date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-08-21 09:30:00,78.5,78.83,78.39,78.73,28400.0,50.2265,50.4377,50.1562,50.3737,28400.0
2014-08-21 09:35:00,78.74,78.81,78.71,78.78,10000.0,50.3801,50.4249,50.3609,50.4057,10000.0
2014-08-21 09:40:00,78.74,78.84,78.72,78.81,4200.0,50.3801,50.4441,50.3673,50.4249,4200.0
2014-08-21 09:45:00,78.81,79.08,78.81,79.06,12300.0,50.4249,50.5976,50.4249,50.5848,12300.0
2014-08-21 09:50:00,79.07,79.42,79.04,79.29,40100.0,50.5912,50.8152,50.572,50.732,40100.0
2014-08-21 09:55:00,79.25,79.25,79.02,79.04,36400.0,50.7064,50.7064,50.5592,50.572,36400.0
2014-08-21 10:00:00,79.05,79.05,78.88,79.03,41700.0,50.5784,50.5784,50.4697,50.5656,41700.0
2014-08-21 10:05:00,79.0,79.02,78.92,78.95,9700.0,50.5464,50.5592,50.4953,50.5145,9700.0
2014-08-21 10:10:00,78.94,78.99,78.92,78.94,11300.0,50.5081,50.54,50.4953,50.5081,11300.0
2014-08-21 10:15:00,78.92,79.13,78.89,79.11,15900.0,50.4953,50.6296,50.4761,50.6168,15900.0
2014-08-21 10:20:00,79.12,79.12,78.99,79.04,17600.0,50.6232,50.6232,50.54,50.572,17600.0
2014-08-21 10:25:00,79.04,79.05,78.96,79.0,7600.0,50.572,50.5784,50.5209,50.5464,7600.0
2014-08-21 10:30:00,79.01,79.14,78.99,79.14,19300.0,50.5528,50.636,50.54,50.636,19300.0
2014-08-21 10:35:00,79.14,79.19,79.12,79.18,18600.0,50.636,50.668,50.6232,50.6616,18600.0
2014-08-21 10:40:00,79.18,79.4,79.17,79.31,30300.0,50.6616,50.8024,50.6552,50.7448,30300.0
2014-08-21 10:45:00,79.34,79.42,79.28,79.4,13900.0,50.764,50.8152,50.7256,50.8024,13900.0
2014-08-21 10:50:00,79.42,79.66,79.41,79.6,64600.0,50.8152,50.9687,50.8088,50.9303,64600.0
2014-08-21 10:55:00,79.61,79.62,79.45,79.48,15000.0,50.9367,50.9431,50.8344,50.8536,15000.0
2014-08-21 11:00:00,79.48,79.5,79.46,79.48,20000.0,50.8536,50.8664,50.8408,50.8536,20000.0
2014-08-21 11:05:00,79.47,79.64,79.47,79.5,34700.0,50.8472,50.9559,50.8472,50.8664,34700.0
2014-08-21 11:10:00,79.51,79.58,79.47,79.56,19600.0,50.8728,50.9175,50.8472,50.9047,19600.0
2014-08-21 11:15:00,79.54,79.57,79.51,79.53,11300.0,50.892,50.9111,50.8728,50.8856,11300.0
2014-08-21 11:20:00,79.53,79.61,79.53,79.53,10700.0,50.8856,50.9367,50.8856,50.8856,10700.0
2014-08-21 11:25:00,79.52,79.62,79.52,79.6,8700.0,50.8792,50.9431,50.8792,50.9303,8700.0
2014-08-21 11:30:00,79.61,79.62,79.53,79.62,15000.0,50.9367,50.9431,50.8856,50.9431,15000.0
2014-08-21 11:35:00,79.6,79.6,79.52,79.55,12300.0,50.9303,50.9303,50.8792,50.8984,12300.0
2014-08-21 11:40:00,79.55,79.59,79.54,79.59,20100.0,50.8984,50.9239,50.892,50.9239,20100.0
2014-08-21 11:45:00,79.56,79.57,79.51,79.52,19500.0,50.9047,50.9111,50.8728,50.8792,19500.0
2014-08-21 11:50:00,79.51,79.57,79.51,79.55,26600.0,50.8728,50.9111,50.8728,50.8984,26600.0
2014-08-21 11:55:00,79.56,79.57,79.52,79.55,40500.0,50.9047,50.9111,50.8792,50.8984,40500.0
2014-08-21 12:00:00,79.55,79.59,79.53,79.57,451200.0,50.8984,50.9239,50.8856,50.9111,451200.0
2014-08-21 12:05:00,79.57,79.64,79.56,79.59,49700.0,50.9111,50.9559,50.9047,50.9239,49700.0
2014-08-21 12:10:00,79.6,79.67,79.59,79.64,23400.0,50.9303,50.9751,50.9239,50.9559,23400.0
2014-08-21 12:15:00,79.65,79.75,79.64,79.69,27000.0,50.9623,51.0263,50.9559,50.9879,27000.0
2014-08-21 12:20:00,79.69,79.69,79.63,79.65,15000.0,50.9879,50.9879,50.9495,50.9623,15000.0
2014-08-21 12:25:00,79.65,79.75,79.65,79.74,13900.0,50.9623,51.0263,50.9623,51.0199,13900.0
2014-08-21 12:30:00,79.73,79.9,79.73,79.88,44600.0,51.0135,51.1223,51.0135,51.1095,44600.0
2014-08-21 12:35:00,79.88,79.88,79.82,79.84,37500.0,51.1095,51.1095,51.0711,51.0839,37500.0
2014-08-21 12:40:00,79.84,79.92,79.84,79.92,15900.0,51.0839,51.1351,51.0839,51.1351,15900.0
2014-08-21 12:45:00,79.92,79.94,79.87,79.94,126500.0,51.1351,51.1479,51.1031,51.1479,126500.0
2014-08-21 12:50:00,79.94,80.0,79.9,80.0,187400.0,51.1479,51.1863,51.1223,51.1863,187400.0
2014-08-21 12:55:00,80.0,80.11,80.0,80.11,59000.0,51.1863,51.2567,51.1863,51.2567,59000.0
2014-08-21 13:00:00,80.12,80.28,80.12,80.24,46200.0,51.2631,51.3654,51.2631,51.3398,46200.0
2014-08-21 13:05:00,80.24,80.29,80.22,80.27,23400.0,51.3398,51.3718,51.327,51.359,23400.0
2014-08-21 13:10:00,80.27,80.31,80.22,80.29,37300.0,51.359,51.3846,51.327,51.3718,37300.0
2014-08-21 13:15:00,80.29,80.31,80.24,80.3,56700.0,51.3718,51.3846,51.3398,51.3782,56700.0
2014-08-21 13:20:00,80.3,80.3,80.23,80.29,19200.0,51.3782,51.3782,51.3334,51.3718,19200.0
2014-08-21 13:25:00,80.3,80.33,80.27,80.28,43400.0,51.3782,51.3974,51.359,51.3654,43400.0
2014-08-21 13:30:00,80.29,80.5,80.28,80.5,26500.0,51.3718,51.5062,51.3654,51.5062,26500.0
2014-08-21 13:35:00,80.5,80.52,80.38,80.38,42000.0,51.5062,51.519,51.4294,51.4294,42000.0
2014-08-21 13:40:00,80.35,80.35,80.18,80.2,32400.0,51.4102,51.4102,51.3014,51.3142,32400.0
2014-08-21 13:45:00,80.22,80.29,80.18,80.28,29000.0,51.327,51.3718,51.3014,51.3654,29000.0
2014-08-21 13:50:00,80.29,80.42,80.29,80.39,30500.0,51.3718,51.455,51.3718,51.4358,30500.0
2014-08-21 13:55:00,80.39,80.51,80.3,80.49,59900.0,51.4358,51.5126,51.3782,51.4998,59900.0
2014-08-21 14:00:00,80.49,80.51,80.42,80.47,103700.0,51.4998,51.5126,51.455,51.487,103700.0
2014-08-21 14:05:00,80.45,80.45,80.3,80.31,76100.0,51.4742,51.4742,51.3782,51.3846,76100.0
2014-08-21 14:10:00,80.3,80.41,80.3,80.39,38100.0,51.3782,51.4486,51.3782,51.4358,38100.0
2014-08-21 14:15:00,80.39,80.41,80.35,80.37,32200.0,51.4358,51.4486,51.4102,51.423,32200.0
2014-08-21 14:20:00,80.38,80.4,80.36,80.39,34500.0,51.4294,51.4422,51.4166,51.4358,34500.0
2014-08-21 14:25:00,80.39,80.4,80.3,80.34,31300.0,51.4358,51.4422,51.3782,51.4038,31300.0
2014-08-21 14:30:00,80.33,80.39,80.26,80.26,43100.0,51.3974,51.4358,51.3526,51.3526,43100.0
2014-08-21 14:35:00,80.26,80.31,80.23,80.26,74900.0,51.3526,51.3846,51.3334,51.3526,74900.0
2014-08-21 14:40:00,80.25,80.31,80.25,80.3,73400.0,51.3462,51.3846,51.3462,51.3782,73400.0
2014-08-21 14:45:00,80.3,80.31,80.27,80.29,51700.0,51.3782,51.3846,51.359,51.3718,51700.0
2014-08-21 14:50:00,80.3,80.31,80.25,80.25,32800.0,51.3782,51.3846,51.3462,51.3462,32800.0
2014-08-21 14:55:00,80.26,80.27,80.17,80.2,41700.0,51.3526,51.359,51.295,51.3142,41700.0
2014-08-21 15:00:00,80.21,80.25,80.19,80.24,47300.0,51.3206,51.3462,51.3078,51.3398,47300.0
2014-08-21 15:05:00,80.25,80.26,80.22,80.25,54100.0,51.3462,51.3526,51.327,51.3462,54100.0
2014-08-21 15:10:00,80.25,80.26,80.21,80.21,38500.0,51.3462,51.3526,51.3206,51.3206,38500.0
2014-08-21 15:15:00,80.21,80.25,80.2,80.21,29100.0,51.3206,51.3462,51.3142,51.3206,29100.0
2014-08-21 15:20:00,80.21,80.23,80.17,80.21,74700.0,51.3206,51.3334,51.295,51.3206,74700.0
2014-08-21 15:25:00,80.21,80.22,80.16,80.17,51700.0,51.3206,51.327,51.2886,51.295,51700.0
2014-08-21 15:30:00,80.17,80.18,80.08,80.12,128800.0,51.295,51.3014,51.2375,51.2631,128800.0
2014-08-21 15:35:00,80.12,80.14,80.12,80.12,44500.0,51.2631,51.2759,51.2631,51.2631,44500.0
2014-08-21 15:40:00,80.12,80.13,80.05,80.08,118000.0,51.2631,51.2695,51.2183,51.2375,118000.0
2014-08-21 15:45:00,80.08,80.1,80.03,80.07,181400.0,51.2375,51.2503,51.2055,51.2311,181400.0
2014-08-21 15:50:00,80.08,80.12,80.05,80.05,171500.0,51.2375,51.2631,51.2183,51.2183,171500.0
2014-08-21 15:55:00,80.06,80.08,79.99,80.0,283400.0,51.2247,51.2375,51.1799,51.1863,283400.0
2014-08-22 09:30:00,79.85,80.0,79.39,79.39,25100.0,51.0903,51.1863,50.796,50.796,25100.0
2014-08-22 09:35:00,79.46,79.62,79.4,79.45,23100.0,50.8408,50.9431,50.8024,50.8344,23100.0
2014-08-22 09:40:00,79.44,79.59,79.39,79.43,17400.0,50.828,50.9239,50.796,50.8216,17400.0
2014-08-22 09:45:00,79.43,79.48,79.33,79.39,21500.0,50.8216,50.8536,50.7576,50.796,21500.0
2014-08-22 09:50:00,79.39,79.5,79.25,79.29,15500.0,50.796,50.8664,50.7064,50.732,15500.0
2014-08-22 09:55:00,79.26,79.36,79.2,79.34,9500.0,50.7128,50.7768,50.6744,50.764,9500.0
2014-08-22 10:00:00,79.35,79.48,79.27,79.35,19200.0,50.7704,50.8536,50.7192,50.7704,19200.0
2014-08-22 10:05:00,79.31,79.38,79.31,79.37,5500.0,50.7448,50.7896,50.7448,50.7832,5500.0
2014-08-22 10:10:00,79.39,79.41,79.33,79.39,5200.0,50.796,50.8088,50.7576,50.796,5200.0
2014-08-22 10:15:00,79.36,79.44,79.29,79.4,20900.0,50.7768,50.828,50.732,50.8024,20900.0
2014-08-22 10:20:00,79.37,79.42,79.3,79.41,6700.0,50.7832,50.8152,50.7384,50.8088,6700.0
2014-08-22 10:25:00,79.4,79.57,79.4,79.57,10900.0,50.8024,50.9111,50.8024,50.9111,10900.0
2014-08-22 10:30:00,79.59,79.65,79.57,79.57,21700.0,50.9239,50.9623,50.9111,50.9111,21700.0
2014-08-22 10:35:00,79.57,79.57,79.45,79.51,21900.0,50.9111,50.9111,50.8344,50.8728,21900.0
2014-08-22 10:40:00,79.53,79.74,79.48,79.7,102000.0,50.8856,51.0199,50.8536,50.9943,102000.0
2014-08-22 10:45:00,79.71,79.94,79.7,79.74,55600.0,51.0007,51.1479,50.9943,51.0199,55600.0
2014-08-22 10:50:00,79.77,80.05,79.69,79.96,58600.0,51.0391,51.2183,50.9879,51.1607,58600.0
2014-08-22 10:55:00,79.98,80.03,79.94,79.94,38700.0,51.1735,51.2055,51.1479,51.1479,38700.0
2014-08-22 11:00:00,79.95,80.07,79.93,80.07,60400.0,51.1543,51.2311,51.1415,51.2311,60400.0
2014-08-22 11:05:00,80.07,80.25,79.93,80.2,73100.0,51.2311,51.3462,51.1415,51.3142,73100.0
2014-08-22 11:10:00,80.21,80.24,80.14,80.23,32400.0,51.3206,51.3398,51.2759,51.3334,32400.0
2014-08-22 11:15:00,80.22,80.23,80.13,80.21,63900.0,51.327,51.3334,51.2695,51.3206,63900.0
2014-08-22 11:20:00,80.22,80.22,80.06,80.17,73000.0,51.327,51.327,51.2247,51.295,73000.0
2014-08-22 11:25:00,80.16,80.23,80.14,80.17,29600.0,51.2886,51.3334,51.2759,51.295,29600.0
2014-08-22 11:30:00,80.18,80.2,80.09,80.18,35700.0,51.3014,51.3142,51.2439,51.3014,35700.0
2014-08-22 11:35:00,80.18,80.25,80.14,80.2,40100.0,51.3014,51.3462,51.2759,51.3142,40100.0
2014-08-22 11:40:00,80.21,80.21,80.0,80.01,65900.0,51.3206,51.3206,51.1863,51.1927,65900.0
2014-08-22 11:45:00,80.02,80.04,79.86,79.9,12000.0,51.1991,51.2119,51.0967,51.1223,12000.0
2014-08-22 11:50:00,79.89,79.92,79.84,79.9,15600.0,51.1159,51.1351,51.0839,51.1223,15600.0
2014-08-22 11:55:00,79.91,79.94,79.83,79.85,16200.0,51.1287,51.1479,51.0775,51.0903,16200.0
2014-08-22 12:00:00,79.85,79.91,79.79,79.81,33800.0,51.0903,51.1287,51.0519,51.0647,33800.0
2014-08-22 12:05:00,79.79,79.81,79.63,79.69,15400.0,51.0519,51.0647,50.9495,50.9879,15400.0
2014-08-22 12:10:00,79.69,79.72,79.65,79.67,15800.0,50.9879,51.0071,50.9623,50.9751,15800.0
2014-08-22 12:15:00,79.65,79.7,79.61,79.61,29100.0,50.9623,50.9943,50.9367,50.9367,29100.0
2014-08-22 12:20:00,79.62,79.65,79.53,79.59,9600.0,50.9431,50.9623,50.8856,50.9239,9600.0
2014-08-22 12:25:00,79.59,79.63,79.54,79.57,13300.0,50.9239,50.9495,50.892,50.9111,13300.0
2014-08-22 12:30:00,79.55,79.55,79.48,79.5,6100.0,50.8984,50.8984,50.8536,50.8664,6100.0
2014-08-22 12:35:00,79.5,79.51,79.41,79.41,7200.0,50.8664,50.8728,50.8088,50.8088,7200.0
2014-08-22 12:40:00,79.41,79.44,79.39,79.43,7000.0,50.8088,50.828,50.796,50.8216,7000.0
2014-08-22 12:45:00,79.45,79.46,79.39,79.39,3900.0,50.8344,50.8408,50.796,50.796,3900.0
2014-08-22 12:50:00,79.4,79.41,79.32,79.32,10800.0,50.8024,50.8088,50.7512,50.7512,10800.0
2014-08-22 12:55:00,79.32,79.38,79.31,79.33,12100.0,50.7512,50.7896,50.7448,50.7576,12100.0
2014-08-22 13:00:00,79.34,79.4,79.3,79.31,12100.0,50.764,50.8024,50.7384,50.7448,12100.0
2014-08-22 13:05:00,79.3,79.37,79.29,79.35,17700.0,50.7384,50.7832,50.732,50.7704,17700.0
2014-08-22 13:10:00,79.36,79.36,79.28,79.35,11500.0,50.7768,50.7768,50.7256,50.7704,11500.0
2014-08-22 13:15:00,79.35,79.45,79.34,79.41,10100.0,50.7704,50.8344,50.764,50.8088,10100.0
2014-08-22 13:20:00,79.41,79.49,79.39,79.42,7600.0,50.8088,50.86,50.796,50.8152,7600.0
2014-08-22 13:25:00,79.45,79.51,79.44,79.51,8100.0,50.8344,50.8728,50.828,50.8728,8100.0
2014-08-22 13:30:00,79.52,79.54,79.45,79.45,5900.0,50.8792,50.892,50.8344,50.8344,5900.0
2014-08-22 13:35:00,79.45,79.46,79.4,79.42,5100.0,50.8344,50.8408,50.8024,50.8152,5100.0
2014-08-22 13:40:00,79.41,79.41,79.31,79.31,4600.0,50.8088,50.8088,50.7448,50.7448,4600.0
2014-08-22 13:45:00,79.31,79.38,79.28,79.33,7500.0,50.7448,50.7896,50.7256,50.7576,7500.0
2014-08-22 13:50:00,79.33,79.37,79.31,79.37,6100.0,50.7576,50.7832,50.7448,50.7832,6100.0
2014-08-22 13:55:00,79.37,79.37,79.29,79.32,8400.0,50.7832,50.7832,50.732,50.7512,8400.0
2014-08-22 14:00:00,79.32,79.32,79.29,79.3,7200.0,50.7512,50.7512,50.732,50.7384,7200.0
2014-08-22 14:05:00,79.31,79.37,79.27,79.37,13400.0,50.7448,50.7832,50.7192,50.7832,13400.0
2014-08-22 14:10:00,79.36,79.39,79.32,79.38,7000.0,50.7768,50.796,50.7512,50.7896,7000.0
2014-08-22 14:15:00,79.39,79.41,79.36,79.38,11200.0,50.796,50.8088,50.7768,50.7896,11200.0
2014-08-22 14:20:00,79.4,79.41,79.38,79.38,4400.0,50.8024,50.8088,50.7896,50.7896,4400.0
2014-08-22 14:25:00,79.39,79.44,79.39,79.4,7700.0,50.796,50.828,50.796,50.8024,7700.0
2014-08-22 14:30:00,79.39,79.44,79.36,79.4,11700.0,50.796,50.828,50.7768,50.8024,11700.0
2014-08-22 14:35:00,79.4,79.42,79.38,79.4,18000.0,50.8024,50.8152,50.7896,50.8024,18000.0
2014-08-22 14:40:00,79.4,79.43,79.39,79.41,16800.0,50.8024,50.8216,50.796,50.8088,16800.0
2014-08-22 14:45:00,79.41,79.44,79.38,79.44,13900.0,50.8088,50.828,50.7896,50.828,13900.0
2014-08-22 14:50:00,79.44,79.46,79.4,79.4,7400.0,50.828,50.8408,50.8024,50.8024,7400.0
2014-08-22 14:55:00,79.4,79.4,79.38,79.4,14700.0,50.8024,50.8024,50.7896,50.8024,14700.0
2014-08-22 15:00:00,79.39,79.42,79.36,79.39,18600.0,50.796,50.8152,50.7768,50.796,18600.0
2014-08-22 15:05:00,79.4,79.43,79.38,79.41,16800.0,50.8024,50.8216,50.7896,50.8088,16800.0
2014-08-22 15:10:00,79.42,79.47,79.38,79.45,25200.0,50.8152,50.8472,50.7896,50.8344,25200.0
2014-08-22 15:15:00,79.45,79.47,79.42,79.46,15200.0,50.8344,50.8472,50.8152,50.8408,15200.0
2014-08-22 15:20:00,79.46,79.47,79.43,79.45,17900.0,50.8408,50.8472,50.8216,50.8344,17900.0
2014-08-22 15:25:00,79.45,79.47,79.4,79.47,10700.0,50.8344,50.8472,50.8024,50.8472,10700.0
2014-08-22 15:30:00,79.47,79.55,79.42,79.52,29600.0,50.8472,50.8984,50.8152,50.8792,29600.0
2014-08-22 15:35:00,79.52,79.54,79.46,79.53,25800.0,50.8792,50.892,50.8408,50.8856,25800.0
2014-08-22 15:40:00,79.53,79.55,79.47,79.47,33000.0,50.8856,50.8984,50.8472,50.8472,33000.0
2014-08-22 15:45:00,79.47,79.51,79.43,79.51,49700.0,50.8472,50.8728,50.8216,50.8728,49700.0
2014-08-22 15:50:00,79.51,79.55,79.49,79.53,43000.0,50.8728,50.8984,50.86,50.8856,43000.0
2014-08-22 15:55:00,79.53,79.54,79.45,79.47,69900.0,50.8856,50.892,50.8344,50.8472,69900.0
2014-08-25 09:30:00,79.7,79.85,79.49,79.6,14500.0,50.9943,51.0903,50.86,50.9303,14500.0
2014-08-25 09:35:00,79.6,79.62,79.47,79.57,6500.0,50.9303,50.9431,50.8472,50.9111,6500.0
2014-08-25 09:40:00,79.56,79.6,79.34,79.39,9000.0,50.9047,50.9303,50.764,50.796,9000.0
2014-08-25 09:45:00,79.4,79.41,79.29,79.31,22000.0,50.8024,50.8088,50.732,50.7448,22000.0
2014-08-25 09:50:00,79.29,79.36,79.22,79.31,15200.0,50.732,50.7768,50.6872,50.7448,15200.0
2014-08-25 09:55:00,79.3,79.36,79.21,79.21,26900.0,50.7384,50.7768,50.6808,50.6808,26900.0
2014-08-25 10:00:00,79.21,79.26,79.15,79.19,17100.0,50.6808,50.7128,50.6424,50.668,17100.0
2014-08-25 10:05:00,79.19,79.23,79.02,79.02,39100.0,50.668,50.6936,50.5592,50.5592,39100.0
2014-08-25 10:10:00,79.01,79.09,78.96,79.02,39500.0,50.5528,50.604,50.5209,50.5592,39500.0
2014-08-25 10:15:00,79.07,79.23,79.06,79.2,8500.0,50.5912,50.6936,50.5848,50.6744,8500.0
2014-08-25 10:20:00,79.19,79.24,79.18,79.18,4100.0,50.668,50.7,50.6616,50.6616,4100.0
2014-08-25 10:25:00,79.22,79.22,79.11,79.13,9400.0,50.6872,50.6872,50.6168,50.6296,9400.0
2014-08-25 10:30:00,79.13,79.35,79.09,79.33,41500.0,50.6296,50.7704,50.604,50.7576,41500.0
2014-08-25 10:35:00,79.34,79.38,79.27,79.34,15800.0,50.764,50.7896,50.7192,50.764,15800.0
2014-08-25 10:40:00,79.36,79.39,79.32,79.36,8000.0,50.7768,50.796,50.7512,50.7768,8000.0
2014-08-25 10:45:00,79.38,79.47,79.38,79.38,13900.0,50.7896,50.8472,50.7896,50.7896,13900.0
2014-08-25 10:50:00,79.4,79.46,79.35,79.41,14800.0,50.8024,50.8408,50.7704,50.8088,14800.0
2014-08-25 10:55:00,79.38,79.41,79.34,79.36,3900.0,50.7896,50.8088,50.764,50.7768,3900.0
2014-08-25 11:00:00,79.37,79.38,79.31,79.36,34400.0,50.7832,50.7896,50.7448,50.7768,34400.0
2014-08-25 11:05:00,79.34,79.66,79.34,79.65,44500.0,50.764,50.9687,50.764,50.9623,44500.0
2014-08-25 11:10:00,79.62,79.71,79.6,79.62,11400.0,50.9431,51.0007,50.9303,50.9431,11400.0
2014-08-25 11:15:00,79.63,79.77,79.61,79.63,26300.0,50.9495,51.0391,50.9367,50.9495,26300.0
2014-08-25 11:20:00,79.61,79.7,79.49,79.5,18300.0,50.9367,50.9943,50.86,50.8664,18300.0
2014-08-25 11:25:00,79.48,79.54,79.46,79.54,5000.0,50.8536,50.892,50.8408,50.892,5000.0
2014-08-25 11:30:00,79.48,79.5,79.4,79.42,9700.0,50.8536,50.8664,50.8024,50.8152,9700.0
2014-08-25 11:35:00,79.4,79.44,79.38,79.42,19900.0,50.8024,50.828,50.7896,50.8152,19900.0
2014-08-25 11:40:00,79.42,79.48,79.38,79.48,12800.0,50.8152,50.8536,50.7896,50.8536,12800.0
2014-08-25 11:45:00,79.46,79.5,79.43,79.48,4100.0,50.8408,50.8664,50.8216,50.8536,4100.0
2014-08-25 11:50:00,79.5,79.5,79.44,79.46,3800.0,50.8664,50.8664,50.828,50.8408,3800.0
2014-08-25 11:55:00,79.48,79.48,79.43,79.43,3200.0,50.8536,50.8536,50.8216,50.8216,3200.0
2014-08-25 12:00:00,79.44,79.47,79.41,79.41,4100.0,50.828,50.8472,50.8088,50.8088,4100.0
2014-08-25 12:05:00,79.43,79.48,79.4,79.45,6100.0,50.8216,50.8536,50.8024,50.8344,6100.0
2014-08-25 12:10:00,79.47,79.47,79.42,79.44,2700.0,50.8472,50.8472,50.8152,50.828,2700.0
2014-08-25 12:15:00,79.44,79.47,79.42,79.45,4800.0,50.828,50.8472,50.8152,50.8344,4800.0
2014-08-25 12:20:00,79.45,79.5,79.45,79.48,4600.0,50.8344,50.8664,50.8344,50.8536,4600.0
2014-08-25 12:25:00,79.48,79.48,79.4,79.43,6800.0,50.8536,50.8536,50.8024,50.8216,6800.0
2014-08-25 12:30:00,79.44,79.46,79.43,79.43,2600.0,50.828,50.8408,50.8216,50.8216,2600.0
2014-08-25 12:35:00,79.44,79.46,79.4,79.42,4000.0,50.828,50.8408,50.8024,50.8152,4000.0
2014-08-25 12:40:00,79.4,79.44,79.38,79.4,23500.0,50.8024,50.828,50.7896,50.8024,23500.0
2014-08-25 12:45:00,79.4,79.42,79.4,79.41,4000.0,50.8024,50.8152,50.8024,50.8088,4000.0
2014-08-25 12:50:00,79.41,79.42,79.4,79.42,6600.0,50.8088,50.8152,50.8024,50.8152,6600.0
2014-08-25 12:55:00,79.44,79.44,79.41,79.42,2900.0,50.828,50.828,50.8088,50.8152,2900.0
2014-08-25 13:00:00,79.42,79.43,79.38,79.4,5700.0,50.8152,50.8216,50.7896,50.8024,5700.0
2014-08-25 13:05:00,79.4,79.45,79.39,79.4,6900.0,50.8024,50.8344,50.796,50.8024,6900.0
2014-08-25 13:10:00,79.4,79.45,79.4,79.42,5200.0,50.8024,50.8344,50.8024,50.8152,5200.0
2014-08-25 13:15:00,79.42,79.42,79.39,79.42,5900.0,50.8152,50.8152,50.796,50.8152,5900.0
2014-08-25 13:20:00,79.42,79.47,79.42,79.46,4000.0,50.8152,50.8472,50.8152,50.8408,4000.0
2014-08-25 13:25:00,79.47,79.55,79.45,79.55,21500.0,50.8472,50.8984,50.8344,50.8984,21500.0
2014-08-25 13:30:00,79.55,79.57,79.53,79.56,4600.0,50.8984,50.9111,50.8856,50.9047,4600.0
2014-08-25 13:35:00,79.55,79.55,79.51,79.55,5500.0,50.8984,50.8984,50.8728,50.8984,5500.0
2014-08-25 13:40:00,79.54,79.55,79.5,79.5,6700.0,50.892,50.8984,50.8664,50.8664,6700.0
2014-08-25 13:45:00,79.5,79.53,79.5,79.52,5000.0,50.8664,50.8856,50.8664,50.8792,5000.0
2014-08-25 13:50:00,79.53,79.54,79.5,79.5,11700.0,50.8856,50.892,50.8664,50.8664,11700.0
2014-08-25 13:55:00,79.5,79.53,79.49,79.5,13700.0,50.8664,50.8856,50.86,50.8664,13700.0
2014-08-25 14:00:00,79.51,79.51,79.49,79.51,9700.0,50.8728,50.8728,50.86,50.8728,9700.0
2014-08-25 14:05:00,79.5,79.5,79.42,79.49,24500.0,50.8664,50.8664,50.8152,50.86,24500.0
2014-08-25 14:10:00,79.5,79.5,79.48,79.5,9100.0,50.8664,50.8664,50.8536,50.8664,9100.0
2014-08-25 14:15:00,79.5,79.5,79.44,79.44,9300.0,50.8664,50.8664,50.828,50.828,9300.0
2014-08-25 14:20:00,79.45,79.45,79.39,79.42,22300.0,50.8344,50.8344,50.796,50.8152,22300.0
2014-08-25 14:25:00,79.42,79.43,79.39,79.42,5600.0,50.8152,50.8216,50.796,50.8152,5600.0
2014-08-25 14:30:00,79.42,79.42,79.4,79.41,7800.0,50.8152,50.8152,50.8024,50.8088,7800.0
2014-08-25 14:35:00,79.43,79.44,79.39,79.41,7400.0,50.8216,50.828,50.796,50.8088,7400.0
2014-08-25 14:40:00,79.42,79.43,79.4,79.42,7200.0,50.8152,50.8216,50.8024,50.8152,7200.0
2014-08-25 14:45:00,79.42,79.43,79.39,79.41,8200.0,50.8152,50.8216,50.796,50.8088,8200.0
2014-08-25 14:50:00,79.42,79.43,79.4,79.4,6400.0,50.8152,50.8216,50.8024,50.8024,6400.0
2014-08-25 14:55:00,79.4,79.42,79.4,79.41,5900.0,50.8024,50.8152,50.8024,50.8088,5900.0
2014-08-25 15:00:00,79.4,79.42,79.4,79.42,9200.0,50.8024,50.8152,50.8024,50.8152,9200.0
2014-08-25 15:05:00,79.41,79.46,79.41,79.45,13000.0,50.8088,50.8408,50.8088,50.8344,13000.0
2014-08-25 15:10:00,79.46,79.48,79.45,79.47,7800.0,50.8408,50.8536,50.8344,50.8472,7800.0
2014-08-25 15:15:00,79.48,79.49,79.47,79.49,6500.0,50.8536,50.86,50.8472,50.86,6500.0
2014-08-25 15:20:00,79.48,79.51,79.48,79.5,13900.0,50.8536,50.8728,50.8536,50.8664,13900.0
2014-08-25 15:25:00,79.5,79.52,79.49,79.49,20500.0,50.8664,50.8792,50.86,50.86,20500.0
2014-08-25 15:30:00,79.49,79.52,79.48,79.5,19400.0,50.86,50.8792,50.8536,50.8664,19400.0
2014-08-25 15:35:00,79.5,79.56,79.5,79.55,15100.0,50.8664,50.9047,50.8664,50.8984,15100.0
2014-08-25 15:40:00,79.56,79.57,79.53,79.55,19900.0,50.9047,50.9111,50.8856,50.8984,19900.0
2014-08-25 15:45:00,79.55,79.57,79.5,79.52,31000.0,50.8984,50.9111,50.8664,50.8792,31000.0
2014-08-25 15:50:00,79.5,79.54,79.49,79.51,26700.0,50.8664,50.892,50.86,50.8728,26700.0
2014-08-25 15:55:00,79.54,79.57,79.46,79.56,105300.0,50.892,50.9111,50.8408,50.9047,105300.0
2014-08-26 09:30:00,79.67,79.67,79.57,79.66,12300.0,50.9751,50.9751,50.9111,50.9687,12300.0
2014-08-26 09:35:00,79.61,79.89,79.59,79.85,14000.0,50.9367,51.1159,50.9239,51.0903,14000.0
2014-08-26 09:40:00,79.77,79.77,79.55,79.59,7200.0,51.0391,51.0391,50.8984,50.9239,7200.0
2014-08-26 09:45:00,79.66,79.84,79.56,79.82,107800.0,50.9687,51.0839,50.9047,51.0711,107800.0
2014-08-26 09:50:00,79.82,79.85,79.77,79.79,3900.0,51.0711,51.0903,51.0391,51.0519,3900.0
2014-08-26 09:55:00,79.8,79.85,79.63,79.63,7700.0,51.0583,51.0903,50.9495,50.9495,7700.0
2014-08-26 10:00:00,79.63,79.68,79.58,79.58,15800.0,50.9495,50.9815,50.9175,50.9175,15800.0
2014-08-26 10:05:00,79.58,79.59,79.55,79.59,10200.0,50.9175,50.9239,50.8984,50.9239,10200.0
2014-08-26 10:10:00,79.63,79.66,79.57,79.59,4600.0,50.9495,50.9687,50.9111,50.9239,4600.0
2014-08-26 10:15:00,79.59,79.65,79.59,79.62,5100.0,50.9239,50.9623,50.9239,50.9431,5100.0
2014-08-26 10:20:00,79.6,79.65,79.59,79.61,7300.0,50.9303,50.9623,50.9239,50.9367,7300.0
2014-08-26 10:25:00,79.61,79.68,79.49,79.68,42600.0,50.9367,50.9815,50.86,50.9815,42600.0
2014-08-26 10:30:00,79.69,79.83,79.65,79.79,19500.0,50.9879,51.0775,50.9623,51.0519,19500.0
2014-08-26 10:35:00,79.81,79.81,79.63,79.68,78100.0,51.0647,51.0647,50.9495,50.9815,78100.0
2014-08-26 10:40:00,79.65,79.65,79.54,79.63,11400.0,50.9623,50.9623,50.892,50.9495,11400.0
2014-08-26 10:45:00,79.64,79.69,79.53,79.56,51600.0,50.9559,50.9879,50.8856,50.9047,51600.0
2014-08-26 10:50:00,79.56,79.62,79.52,79.61,67900.0,50.9047,50.9431,50.8792,50.9367,67900.0
2014-08-26 10:55:00,79.62,79.7,79.61,79.66,27500.0,50.9431,50.9943,50.9367,50.9687,27500.0
2014-08-26 11:00:00,79.67,79.78,79.67,79.73,11300.0,50.9751,51.0455,50.9751,51.0135,11300.0
2014-08-26 11:05:00,79.73,79.77,79.7,79.76,4300.0,51.0135,51.0391,50.9943,51.0327,4300.0
2014-08-26 11:10:00,79.78,79.78,79.55,79.63,54600.0,51.0455,51.0455,50.8984,50.9495,54600.0
2014-08-26 11:15:00,79.64,79.72,79.54,79.54,34500.0,50.9559,51.0071,50.892,50.892,34500.0
2014-08-26 11:20:00,79.57,79.61,79.54,79.59,5900.0,50.9111,50.9367,50.892,50.9239,5900.0
2014-08-26 11:25:00,79.58,79.61,79.54,79.61,4300.0,50.9175,50.9367,50.892,50.9367,4300.0
2014-08-26 11:30:00,79.61,79.66,79.61,79.62,5100.0,50.9367,50.9687,50.9367,50.9431,5100.0
2014-08-26 11:35:00,79.62,79.65,79.62,79.64,3200.0,50.9431,50.9623,50.9431,50.9559,3200.0
2014-08-26 11:40:00,79.65,79.67,79.58,79.59,5400.0,50.9623,50.9751,50.9175,50.9239,5400.0
2014-08-26 11:45:00,79.59,79.61,79.49,79.49,8100.0,50.9239,50.9367,50.86,50.86,8100.0
2014-08-26 11:50:00,79.49,79.49,79.42,79.45,9400.0,50.86,50.86,50.8152,50.8344,9400.0
2014-08-26 11:55:00,79.44,79.46,79.32,79.32,9500.0,50.828,50.8408,50.7512,50.7512,9500.0
2014-08-26 12:00:00,79.35,79.35,79.3,79.32,7500.0,50.7704,50.7704,50.7384,50.7512,7500.0
2014-08-26 12:05:00,79.33,79.34,79.3,79.32,22100.0,50.7576,50.764,50.7384,50.7512,22100.0
2014-08-26 12:10:00,79.33,79.44,79.32,79.44,10100.0,50.7576,50.828,50.7512,50.828,10100.0
2014-08-26 12:15:00,79.44,79.46,79.39,79.39,4300.0,50.828,50.8408,50.796,50.796,4300.0
2014-08-26 12:20:00,79.4,79.44,79.39,79.41,3300.0,50.8024,50.828,50.796,50.8088,3300.0
2014-08-26 12:25:00,79.41,79.49,79.39,79.46,26700.0,50.8088,50.86,50.796,50.8408,26700.0
2014-08-26 12:30:00,79.46,79.49,79.39,79.46,9300.0,50.8408,50.86,50.796,50.8408,9300.0
2014-08-26 12:35:00,79.46,79.5,79.43,79.45,20500.0,50.8408,50.8664,50.8216,50.8344,20500.0
2014-08-26 12:40:00,79.45,79.5,79.42,79.42,11800.0,50.8344,50.8664,50.8152,50.8152,11800.0
2014-08-26 12:45:00,79.43,79.46,79.36,79.39,10700.0,50.8216,50.8408,50.7768,50.796,10700.0
2014-08-26 12:50:00,79.38,79.42,79.38,79.42,4600.0,50.7896,50.8152,50.7896,50.8152,4600.0
2014-08-26 12:55:00,79.46,79.46,79.4,79.41,6200.0,50.8408,50.8408,50.8024,50.8088,6200.0
2014-08-26 13:00:00,79.42,79.43,79.39,79.42,4500.0,50.8152,50.8216,50.796,50.8152,4500.0
2014-08-26 13:05:00,79.41,79.41,79.33,79.33,5100.0,50.8088,50.8088,50.7576,50.7576,5100.0
2014-08-26 13:10:00,79.32,79.34,79.27,79.28,17500.0,50.7512,50.764,50.7192,50.7256,17500.0
2014-08-26 13:15:00,79.28,79.43,79.27,79.39,53500.0,50.7256,50.8216,50.7192,50.796,53500.0
2014-08-26 13:20:00,79.39,79.49,79.37,79.49,11500.0,50.796,50.86,50.7832,50.86,11500.0
2014-08-26 13:25:00,79.47,79.5,79.45,79.48,6300.0,50.8472,50.8664,50.8344,50.8536,6300.0
2014-08-26 13:30:00,79.49,79.55,79.48,79.55,31600.0,50.86,50.8984,50.8536,50.8984,31600.0
2014-08-26 13:35:00,79.54,79.56,79.51,79.56,4100.0,50.892,50.9047,50.8728,50.9047,4100.0
2014-08-26 13:40:00,79.56,79.59,79.56,79.58,2500.0,50.9047,50.9239,50.9047,50.9175,2500.0
2014-08-26 13:45:00,79.59,79.59,79.55,79.55,5200.0,50.9239,50.9239,50.8984,50.8984,5200.0
2014-08-26 13:50:00,79.54,79.54,79.43,79.44,12900.0,50.892,50.892,50.8216,50.828,12900.0
2014-08-26 13:55:00,79.41,79.43,79.4,79.41,6600.0,50.8088,50.8216,50.8024,50.8088,6600.0
2014-08-26 14:00:00,79.41,79.43,79.4,79.42,4200.0,50.8088,50.8216,50.8024,50.8152,4200.0
2014-08-26 14:05:00,79.42,79.47,79.42,79.46,4700.0,50.8152,50.8472,50.8152,50.8408,4700.0
2014-08-26 14:10:00,79.47,79.56,79.47,79.56,7700.0,50.8472,50.9047,50.8472,50.9047,7700.0
2014-08-26 14:15:00,79.58,79.59,79.56,79.57,5700.0,50.9175,50.9239,50.9047,50.9111,5700.0
2014-08-26 14:20:00,79.57,79.59,79.56,79.58,5600.0,50.9111,50.9239,50.9047,50.9175,5600.0
2014-08-26 14:25:00,79.58,79.62,79.58,79.6,5400.0,50.9175,50.9431,50.9175,50.9303,5400.0
2014-08-26 14:30:00,79.61,79.61,79.56,79.57,10700.0,50.9367,50.9367,50.9047,50.9111,10700.0
2014-08-26 14:35:00,79.56,79.6,79.55,79.59,14500.0,50.9047,50.9303,50.8984,50.9239,14500.0
2014-08-26 14:40:00,79.6,79.62,79.59,79.6,16700.0,50.9303,50.9431,50.9239,50.9303,16700.0
2014-08-26 14:45:00,79.61,79.62,79.59,79.6,7700.0,50.9367,50.9431,50.9239,50.9303,7700.0
2014-08-26 14:50:00,79.62,79.63,79.61,79.63,3900.0,50.9431,50.9495,50.9367,50.9495,3900.0
2014-08-26 14:55:00,79.63,79.64,79.61,79.62,8600.0,50.9495,50.9559,50.9367,50.9431,8600.0
2014-08-26 15:00:00,79.62,79.63,79.59,79.63,6700.0,50.9431,50.9495,50.9239,50.9495,6700.0
2014-08-26 15:05:00,79.63,79.64,79.63,79.64,8200.0,50.9495,50.9559,50.9495,50.9559,8200.0
2014-08-26 15:10:00,79.64,79.65,79.63,79.64,7400.0,50.9559,50.9623,50.9495,50.9559,7400.0
2014-08-26 15:15:00,79.65,79.66,79.65,79.65,8600.0,50.9623,50.9687,50.9623,50.9623,8600.0
2014-08-26 15:20:00,79.66,79.66,79.65,79.65,9600.0,50.9687,50.9687,50.9623,50.9623,9600.0
2014-08-26 15:25:00,79.66,79.66,79.57,79.59,18400.0,50.9687,50.9687,50.9111,50.9239,18400.0
2014-08-26 15:30:00,79.59,79.59,79.54,79.55,10800.0,50.9239,50.9239,50.892,50.8984,10800.0
2014-08-26 15:35:00,79.54,79.55,79.51,79.51,16900.0,50.892,50.8984,50.8728,50.8728,16900.0
2014-08-26 15:40:00,79.51,79.52,79.49,79.49,19500.0,50.8728,50.8792,50.86,50.86,19500.0
2014-08-26 15:45:00,79.5,79.52,79.5,79.52,20800.0,50.8664,50.8792,50.8664,50.8792,20800.0
2014-08-26 15:50:00,79.52,79.58,79.51,79.58,25600.0,50.8792,50.9175,50.8728,50.9175,25600.0
2014-08-26 15:55:00,79.57,79.59,79.55,79.57,36800.0,50.9111,50.9239,50.8984,50.9111,36800.0
2014-08-27 09:30:00,79.69,80.14,79.67,80.09,23900.0,50.9879,51.2759,50.9751,51.2439,23900.0
2014-08-27 09:35:00,80.08,80.18,79.88,79.95,19600.0,51.2375,51.3014,51.1095,51.1543,19600.0
2014-08-27 09:40:00,79.93,80.01,79.81,79.89,7400.0,51.1415,51.1927,51.0647,51.1159,7400.0
2014-08-27 09:45:00,79.82,80.07,79.82,80.07,29600.0,51.0711,51.2311,51.0711,51.2311,29600.0
2014-08-27 09:50:00,80.03,80.05,79.96,79.99,5500.0,51.2055,51.2183,51.1607,51.1799,5500.0
2014-08-27 09:55:00,80.01,80.08,79.88,79.9,33700.0,51.1927,51.2375,51.1095,51.1223,33700.0
2014-08-27 10:00:00,79.92,79.92,79.77,79.8,18500.0,51.1351,51.1351,51.0391,51.0583,18500.0
2014-08-27 10:05:00,79.78,79.8,79.73,79.77,15400.0,51.0455,51.0583,51.0135,51.0391,15400.0
2014-08-27 10:10:00,79.75,79.92,79.73,79.89,41200.0,51.0263,51.1351,51.0135,51.1159,41200.0
2014-08-27 10:15:00,79.89,79.99,79.86,79.99,24100.0,51.1159,51.1799,51.0967,51.1799,24100.0
2014-08-27 10:20:00,79.97,79.98,79.84,79.85,66000.0,51.1671,51.1735,51.0839,51.0903,66000.0
2014-08-27 10:25:00,79.9,79.96,79.85,79.86,4200.0,51.1223,51.1607,51.0903,51.0967,4200.0
2014-08-27 10:30:00,79.87,79.87,79.78,79.81,4900.0,51.1031,51.1031,51.0455,51.0647,4900.0
2014-08-27 10:35:00,79.81,79.81,79.67,79.67,11500.0,51.0647,51.0647,50.9751,50.9751,11500.0
2014-08-27 10:40:00,79.66,79.81,79.66,79.81,22300.0,50.9687,51.0647,50.9687,51.0647,22300.0
2014-08-27 10:45:00,79.85,79.94,79.81,79.83,19200.0,51.0903,51.1479,51.0647,51.0775,19200.0
2014-08-27 10:50:00,79.84,79.89,79.73,79.83,39500.0,51.0839,51.1159,51.0135,51.0775,39500.0
2014-08-27 10:55:00,79.83,79.84,79.74,79.79,13300.0,51.0775,51.0839,51.0199,51.0519,13300.0
2014-08-27 11:00:00,79.79,79.87,79.79,79.81,21800.0,51.0519,51.1031,51.0519,51.0647,21800.0
2014-08-27 11:05:00,79.79,79.81,79.71,79.73,17300.0,51.0519,51.0647,51.0007,51.0135,17300.0
2014-08-27 11:10:00,79.72,79.77,79.7,79.7,13100.0,51.0071,51.0391,50.9943,50.9943,13100.0
2014-08-27 11:15:00,79.7,79.71,79.64,79.67,5500.0,50.9943,51.0007,50.9559,50.9751,5500.0
2014-08-27 11:20:00,79.66,79.66,79.56,79.58,5800.0,50.9687,50.9687,50.9047,50.9175,5800.0
2014-08-27 11:25:00,79.58,79.72,79.56,79.72,30500.0,50.9175,51.0071,50.9047,51.0071,30500.0
2014-08-27 11:30:00,79.7,79.8,79.61,79.65,25100.0,50.9943,51.0583,50.9367,50.9623,25100.0
2014-08-27 11:35:00,79.62,79.72,79.6,79.67,11200.0,50.9431,51.0071,50.9303,50.9751,11200.0
2014-08-27 11:40:00,79.67,79.77,79.66,79.66,8100.0,50.9751,51.0391,50.9687,50.9687,8100.0
2014-08-27 11:45:00,79.66,79.74,79.66,79.68,3400.0,50.9687,51.0199,50.9687,50.9815,3400.0
2014-08-27 11:50:00,79.7,79.7,79.65,79.67,2000.0,50.9943,50.9943,50.9623,50.9751,2000.0
2014-08-27 11:55:00,79.66,79.67,79.6,79.64,8100.0,50.9687,50.9751,50.9303,50.9559,8100.0
2014-08-27 12:00:00,79.64,79.69,79.62,79.67,11800.0,50.9559,50.9879,50.9431,50.9751,11800.0
2014-08-27 12:05:00,79.66,79.67,79.56,79.56,9500.0,50.9687,50.9751,50.9047,50.9047,9500.0
2014-08-27 12:10:00,79.56,79.6,79.56,79.58,6400.0,50.9047,50.9303,50.9047,50.9175,6400.0
2014-08-27 12:15:00,79.58,79.62,79.58,79.6,2600.0,50.9175,50.9431,50.9175,50.9303,2600.0
2014-08-27 12:20:00,79.6,79.62,79.6,79.62,4300.0,50.9303,50.9431,50.9303,50.9431,4300.0
2014-08-27 12:25:00,79.62,79.65,79.62,79.65,3700.0,50.9431,50.9623,50.9431,50.9623,3700.0
2014-08-27 12:30:00,79.65,79.67,79.65,79.65,2200.0,50.9623,50.9751,50.9623,50.9623,2200.0
2014-08-27 12:35:00,79.66,79.7,79.65,79.7,4500.0,50.9687,50.9943,50.9623,50.9943,4500.0
2014-08-27 12:40:00,79.7,79.71,79.66,79.68,5200.0,50.9943,51.0007,50.9687,50.9815,5200.0
2014-08-27 12:45:00,79.68,79.68,79.64,79.65,1800.0,50.9815,50.9815,50.9559,50.9623,1800.0
2014-08-27 12:50:00,79.65,79.66,79.64,79.66,3200.0,50.9623,50.9687,50.9559,50.9687,3200.0
2014-08-27 12:55:00,79.66,79.7,79.65,79.68,5800.0,50.9687,50.9943,50.9623,50.9815,5800.0
2014-08-27 13:00:00,79.67,79.67,79.64,79.64,1600.0,50.9751,50.9751,50.9559,50.9559,1600.0
2014-08-27 13:05:00,79.64,79.68,79.62,79.68,5900.0,50.9559,50.9815,50.9431,50.9815,5900.0
2014-08-27 13:10:00,79.65,79.67,79.65,79.66,1000.0,50.9623,50.9751,50.9623,50.9687,1000.0
2014-08-27 13:15:00,79.66,79.67,79.64,79.64,3900.0,50.9687,50.9751,50.9559,50.9559,3900.0
2014-08-27 13:20:00,79.64,79.69,79.63,79.69,9000.0,50.9559,50.9879,50.9495,50.9879,9000.0
2014-08-27 13:25:00,79.7,79.71,79.64,79.7,22000.0,50.9943,51.0007,50.9559,50.9943,22000.0
2014-08-27 13:30:00,79.7,79.73,79.65,79.73,15500.0,50.9943,51.0135,50.9623,51.0135,15500.0
2014-08-27 13:35:00,79.74,79.79,79.68,79.79,30000.0,51.0199,51.0519,50.9815,51.0519,30000.0
2014-08-27 13:40:00,79.78,79.78,79.71,79.76,8400.0,51.0455,51.0455,51.0007,51.0327,8400.0
2014-08-27 13:45:00,79.76,79.78,79.75,79.76,4600.0,51.0327,51.0455,51.0263,51.0327,4600.0
2014-08-27 13:50:00,79.76,79.76,79.74,79.76,8800.0,51.0327,51.0327,51.0199,51.0327,8800.0
2014-08-27 13:55:00,79.74,79.76,79.66,79.69,12900.0,51.0199,51.0327,50.9687,50.9879,12900.0
2014-08-27 14:00:00,79.67,79.68,79.62,79.62,4500.0,50.9751,50.9815,50.9431,50.9431,4500.0
2014-08-27 14:05:00,79.62,79.69,79.62,79.67,9300.0,50.9431,50.9879,50.9431,50.9751,9300.0
2014-08-27 14:10:00,79.66,79.77,79.66,79.75,13100.0,50.9687,51.0391,50.9687,51.0263,13100.0
2014-08-27 14:15:00,79.73,79.78,79.69,79.7,9700.0,51.0135,51.0455,50.9879,50.9943,9700.0
2014-08-27 14:20:00,79.69,79.7,79.67,79.67,1600.0,50.9879,50.9943,50.9751,50.9751,1600.0
2014-08-27 14:25:00,79.65,79.67,79.65,79.65,3500.0,50.9623,50.9751,50.9623,50.9623,3500.0
2014-08-27 14:30:00,79.66,79.66,79.65,79.66,2500.0,50.9687,50.9687,50.9623,50.9687,2500.0
2014-08-27 14:35:00,79.66,79.66,79.64,79.64,4400.0,50.9687,50.9687,50.9559,50.9559,4400.0
2014-08-27 14:40:00,79.66,79.77,79.66,79.69,18000.0,50.9687,51.0391,50.9687,50.9879,18000.0
2014-08-27 14:45:00,79.67,79.7,79.67,79.68,3700.0,50.9751,50.9943,50.9751,50.9815,3700.0
2014-08-27 14:50:00,79.65,79.67,79.64,79.65,2700.0,50.9623,50.9751,50.9559,50.9623,2700.0
2014-08-27 14:55:00,79.65,79.66,79.56,79.56,4600.0,50.9623,50.9687,50.9047,50.9047,4600.0
2014-08-27 15:00:00,79.56,79.75,79.55,79.67,23900.0,50.9047,51.0263,50.8984,50.9751,23900.0
2014-08-27 15:05:00,79.66,79.69,79.59,79.69,22900.0,50.9687,50.9879,50.9239,50.9879,22900.0
2014-08-27 15:10:00,79.68,79.76,79.67,79.73,25900.0,50.9815,51.0327,50.9751,51.0135,25900.0
2014-08-27 15:15:00,79.73,79.79,79.72,79.76,18800.0,51.0135,51.0519,51.0071,51.0327,18800.0
2014-08-27 15:20:00,79.76,79.84,79.74,79.76,28700.0,51.0327,51.0839,51.0199,51.0327,28700.0
2014-08-27 15:25:00,79.76,79.8,79.75,79.77,13500.0,51.0327,51.0583,51.0263,51.0391,13500.0
2014-08-27 15:30:00,79.75,79.81,79.75,79.76,22300.0,51.0263,51.0647,51.0263,51.0327,22300.0
2014-08-27 15:35:00,79.76,79.79,79.72,79.79,24200.0,51.0327,51.0519,51.0071,51.0519,24200.0
2014-08-27 15:40:00,79.78,79.78,79.73,79.76,23200.0,51.0455,51.0455,51.0135,51.0327,23200.0
2014-08-27 15:45:00,79.78,79.82,79.74,79.78,31400.0,51.0455,51.0711,51.0199,51.0455,31400.0
2014-08-27 15:50:00,79.78,79.81,79.77,79.79,91500.0,51.0455,51.0647,51.0391,51.0519,91500.0
2014-08-27 15:55:00,79.79,79.79,79.68,79.7,64600.0,51.0519,51.0519,50.9815,50.9943,64600.0
2014-08-28 09:30:00,79.62,79.71,79.4,79.4,18900.0,50.9431,51.0007,50.8024,50.8024,18900.0
2014-08-28 09:35:00,79.32,79.64,79.32,79.57,54700.0,50.7512,50.9559,50.7512,50.9111,54700.0
2014-08-28 09:40:00,79.53,79.64,79.42,79.46,14300.0,50.8856,50.9559,50.8152,50.8408,14300.0
2014-08-28 09:45:00,79.5,79.61,79.46,79.6,3700.0,50.8664,50.9367,50.8408,50.9303,3700.0
2014-08-28 09:50:00,79.53,79.69,79.53,79.69,2300.0,50.8856,50.9879,50.8856,50.9879,2300.0
2014-08-28 09:55:00,79.67,79.93,79.67,79.8,23400.0,50.9751,51.1415,50.9751,51.0583,23400.0
2014-08-28 10:00:00,79.81,79.86,79.66,79.68,59600.0,51.0647,51.0967,50.9687,50.9815,59600.0
2014-08-28 10:05:00,79.67,79.7,79.65,79.67,2900.0,50.9751,50.9943,50.9623,50.9751,2900.0
2014-08-28 10:10:00,79.65,79.65,79.5,79.5,2000.0,50.9623,50.9623,50.8664,50.8664,2000.0
2014-08-28 10:15:00,79.5,79.51,79.43,79.43,1900.0,50.8664,50.8728,50.8216,50.8216,1900.0
2014-08-28 10:20:00,79.47,79.49,79.34,79.34,2800.0,50.8472,50.86,50.764,50.764,2800.0
2014-08-28 10:25:00,79.38,79.44,79.34,79.34,8300.0,50.7896,50.828,50.764,50.764,8300.0
2014-08-28 10:30:00,79.33,79.41,79.28,79.39,5500.0,50.7576,50.8088,50.7256,50.796,5500.0
2014-08-28 10:35:00,79.37,79.37,79.33,79.34,400.0,50.7832,50.7832,50.7576,50.764,400.0
2014-08-28 10:40:00,79.34,79.37,79.3,79.32,10800.0,50.764,50.7832,50.7384,50.7512,10800.0
2014-08-28 10:45:00,79.31,79.34,79.25,79.31,4300.0,50.7448,50.764,50.7064,50.7448,4300.0
2014-08-28 10:50:00,79.3,79.33,79.29,79.31,2300.0,50.7384,50.7576,50.732,50.7448,2300.0
2014-08-28 10:55:00,79.33,79.34,79.29,79.3,4200.0,50.7576,50.764,50.732,50.7384,4200.0
2014-08-28 11:00:00,79.35,79.44,79.34,79.42,10000.0,50.7704,50.828,50.764,50.8152,10000.0
2014-08-28 11:05:00,79.44,79.5,79.44,79.45,11900.0,50.828,50.8664,50.828,50.8344,11900.0
2014-08-28 11:10:00,79.46,79.53,79.43,79.52,4600.0,50.8408,50.8856,50.8216,50.8792,4600.0
2014-08-28 11:15:00,79.53,79.53,79.49,79.51,6800.0,50.8856,50.8856,50.86,50.8728,6800.0
2014-08-28 11:20:00,79.51,79.54,79.5,79.54,2200.0,50.8728,50.892,50.8664,50.892,2200.0
2014-08-28 11:25:00,79.55,79.56,79.5,79.55,19200.0,50.8984,50.9047,50.8664,50.8984,19200.0
2014-08-28 11:30:00,79.56,79.6,79.55,79.6,6700.0,50.9047,50.9303,50.8984,50.9303,6700.0
2014-08-28 11:35:00,79.57,79.62,79.55,79.56,5400.0,50.9111,50.9431,50.8984,50.9047,5400.0
2014-08-28 11:40:00,79.55,79.56,79.52,79.52,7800.0,50.8984,50.9047,50.8792,50.8792,7800.0
2014-08-28 11:45:00,79.51,79.53,79.49,79.52,8300.0,50.8728,50.8856,50.86,50.8792,8300.0
2014-08-28 11:50:00,79.5,79.56,79.48,79.55,9900.0,50.8664,50.9047,50.8536,50.8984,9900.0
2014-08-28 11:55:00,79.55,79.55,79.52,79.53,3700.0,50.8984,50.8984,50.8792,50.8856,3700.0
2014-08-28 12:00:00,79.55,79.55,79.5,79.53,1800.0,50.8984,50.8984,50.8664,50.8856,1800.0
2014-08-28 12:05:00,79.54,79.54,79.5,79.5,1600.0,50.892,50.892,50.8664,50.8664,1600.0
2014-08-28 12:10:00,79.5,79.54,79.48,79.5,8700.0,50.8664,50.892,50.8536,50.8664,8700.0
2014-08-28 12:15:00,79.51,79.51,79.44,79.45,5600.0,50.8728,50.8728,50.828,50.8344,5600.0
2014-08-28 12:20:00,79.46,79.52,79.45,79.51,7100.0,50.8408,50.8792,50.8344,50.8728,7100.0
2014-08-28 12:25:00,79.52,79.56,79.49,79.53,4400.0,50.8792,50.9047,50.86,50.8856,4400.0
2014-08-28 12:30:00,79.52,79.54,79.48,79.53,8000.0,50.8792,50.892,50.8536,50.8856,8000.0
2014-08-28 12:35:00,79.5,79.51,79.49,79.5,2800.0,50.8664,50.8728,50.86,50.8664,2800.0
2014-08-28 12:40:00,79.54,79.55,79.54,79.55,700.0,50.892,50.8984,50.892,50.8984,700.0
2014-08-28 12:45:00,79.56,79.64,79.55,79.64,3100.0,50.9047,50.9559,50.8984,50.9559,3100.0
2014-08-28 12:50:00,79.62,79.67,79.61,79.67,2500.0,50.9431,50.9751,50.9367,50.9751,2500.0
2014-08-28 12:55:00,79.66,79.68,79.58,79.59,2200.0,50.9687,50.9815,50.9175,50.9239,2200.0
2014-08-28 13:00:00,79.58,79.63,79.58,79.62,3600.0,50.9175,50.9495,50.9175,50.9431,3600.0
2014-08-28 13:05:00,79.59,79.59,79.56,79.58,2600.0,50.9239,50.9239,50.9047,50.9175,2600.0
2014-08-28 13:10:00,79.57,79.59,79.56,79.58,3500.0,50.9111,50.9239,50.9047,50.9175,3500.0
2014-08-28 13:15:00,79.58,79.59,79.56,79.58,5100.0,50.9175,50.9239,50.9047,50.9175,5100.0
2014-08-28 13:20:00,79.58,79.67,79.56,79.67,16800.0,50.9175,50.9751,50.9047,50.9751,16800.0
2014-08-28 13:25:00,79.66,79.7,79.66,79.67,3000.0,50.9687,50.9943,50.9687,50.9751,3000.0
2014-08-28 13:30:00,79.66,79.72,79.66,79.71,4000.0,50.9687,51.0071,50.9687,51.0007,4000.0
2014-08-28 13:35:00,79.71,79.72,79.69,79.72,2600.0,51.0007,51.0071,50.9879,51.0071,2600.0
2014-08-28 13:40:00,79.72,79.75,79.71,79.73,4200.0,51.0071,51.0263,51.0007,51.0135,4200.0
2014-08-28 13:45:00,79.7,79.76,79.69,79.74,4100.0,50.9943,51.0327,50.9879,51.0199,4100.0
2014-08-28 13:50:00,79.75,79.79,79.74,79.78,2600.0,51.0263,51.0519,51.0199,51.0455,2600.0
2014-08-28 13:55:00,79.78,79.8,79.75,79.78,3900.0,51.0455,51.0583,51.0263,51.0455,3900.0
2014-08-28 14:00:00,79.8,79.81,79.77,79.79,3700.0,51.0583,51.0647,51.0391,51.0519,3700.0
2014-08-28 14:05:00,79.78,79.79,79.71,79.71,3000.0,51.0455,51.0519,51.0007,51.0007,3000.0
2014-08-28 14:10:00,79.72,79.77,79.72,79.77,12400.0,51.0071,51.0391,51.0071,51.0391,12400.0
2014-08-28 14:15:00,79.77,79.78,79.75,79.78,7400.0,51.0391,51.0455,51.0263,51.0455,7400.0
2014-08-28 14:20:00,79.79,79.79,79.75,79.75,2900.0,51.0519,51.0519,51.0263,51.0263,2900.0
2014-08-28 14:25:00,79.75,79.79,79.75,79.79,3200.0,51.0263,51.0519,51.0263,51.0519,3200.0
2014-08-28 14:30:00,79.78,79.79,79.75,79.79,4200.0,51.0455,51.0519,51.0263,51.0519,4200.0
2014-08-28 14:35:00,79.79,79.79,79.75,79.76,2700.0,51.0519,51.0519,51.0263,51.0327,2700.0
2014-08-28 14:40:00,79.77,79.81,79.74,79.79,10300.0,51.0391,51.0647,51.0199,51.0519,10300.0
2014-08-28 14:45:00,79.77,79.81,79.77,79.81,2100.0,51.0391,51.0647,51.0391,51.0647,2100.0
2014-08-28 14:50:00,79.81,79.81,79.75,79.77,5100.0,51.0647,51.0647,51.0263,51.0391,5100.0
2014-08-28 14:55:00,79.78,79.78,79.76,79.77,3400.0,51.0455,51.0455,51.0327,51.0391,3400.0
2014-08-28 15:00:00,79.78,79.79,79.77,79.79,6800.0,51.0455,51.0519,51.0391,51.0519,6800.0
2014-08-28 15:05:00,79.78,79.79,79.78,79.78,6700.0,51.0455,51.0519,51.0455,51.0455,6700.0
2014-08-28 15:10:00,79.78,79.82,79.77,79.8,18600.0,51.0455,51.0711,51.0391,51.0583,18600.0
2014-08-28 15:15:00,79.8,79.82,79.79,79.8,4900.0,51.0583,51.0711,51.0519,51.0583,4900.0
2014-08-28 15:20:00,79.81,79.81,79.79,79.8,12900.0,51.0647,51.0647,51.0519,51.0583,12900.0
2014-08-28 15:25:00,79.81,79.83,79.8,79.8,21400.0,51.0647,51.0775,51.0583,51.0583,21400.0
2014-08-28 15:30:00,79.8,79.86,79.79,79.85,13100.0,51.0583,51.0967,51.0519,51.0903,13100.0
2014-08-28 15:35:00,79.85,79.88,79.83,79.84,8500.0,51.0903,51.1095,51.0775,51.0839,8500.0
2014-08-28 15:40:00,79.83,79.85,79.8,79.8,8900.0,51.0775,51.0903,51.0583,51.0583,8900.0
2014-08-28 15:45:00,79.8,79.81,79.78,79.8,39000.0,51.0583,51.0647,51.0455,51.0583,39000.0
2014-08-28 15:50:00,79.8,79.8,79.77,79.78,24500.0,51.0583,51.0583,51.0391,51.0455,24500.0
2014-08-28 15:55:00,79.78,79.8,79.74,79.77,57200.0,51.0455,51.0583,51.0199,51.0391,57200.0
2014-08-29 09:30:00,79.95,79.95,79.67,79.79,9600.0,51.1543,51.1543,50.9751,51.0519,9600.0
2014-08-29 09:35:00,79.77,79.82,79.63,79.65,7200.0,51.0391,51.0711,50.9495,50.9623,7200.0
2014-08-29 09:40:00,79.66,79.91,79.58,79.89,6400.0,50.9687,51.1287,50.9175,51.1159,6400.0
2014-08-29 09:45:00,79.87,79.87,79.54,79.61,6800.0,51.1031,51.1031,50.892,50.9367,6800.0
2014-08-29 09:50:00,79.61,79.62,79.49,79.49,5500.0,50.9367,50.9431,50.86,50.86,5500.0
2014-08-29 09:55:00,79.54,79.66,79.52,79.65,6500.0,50.892,50.9687,50.8792,50.9623,6500.0
2014-08-29 10:00:00,79.68,79.68,79.5,79.6,22700.0,50.9815,50.9815,50.8664,50.9303,22700.0
2014-08-29 10:05:00,79.58,79.65,79.56,79.56,5500.0,50.9175,50.9623,50.9047,50.9047,5500.0
2014-08-29 10:10:00,79.61,79.7,79.57,79.65,4000.0,50.9367,50.9943,50.9111,50.9623,4000.0
2014-08-29 10:15:00,79.65,79.81,79.58,79.62,21700.0,50.9623,51.0647,50.9175,50.9431,21700.0
2014-08-29 10:20:00,79.62,79.62,79.49,79.51,21600.0,50.9431,50.9431,50.86,50.8728,21600.0
2014-08-29 10:25:00,79.44,79.57,79.44,79.52,18300.0,50.828,50.9111,50.828,50.8792,18300.0
2014-08-29 10:30:00,79.49,79.5,79.44,79.49,2200.0,50.86,50.8664,50.828,50.86,2200.0
2014-08-29 10:35:00,79.52,79.62,79.5,79.5,8400.0,50.8792,50.9431,50.8664,50.8664,8400.0
2014-08-29 10:40:00,79.49,79.61,79.49,79.61,6100.0,50.86,50.9367,50.86,50.9367,6100.0
2014-08-29 10:45:00,79.62,79.62,79.56,79.56,2600.0,50.9431,50.9431,50.9047,50.9047,2600.0
2014-08-29 10:50:00,79.56,79.67,79.55,79.64,20600.0,50.9047,50.9751,50.8984,50.9559,20600.0
2014-08-29 10:55:00,79.62,79.67,79.62,79.64,11400.0,50.9431,50.9751,50.9431,50.9559,11400.0
2014-08-29 11:00:00,79.64,79.76,79.64,79.76,4700.0,50.9559,51.0327,50.9559,51.0327,4700.0
2014-08-29 11:05:00,79.76,79.78,79.62,79.62,10900.0,51.0327,51.0455,50.9431,50.9431,10900.0
2014-08-29 11:10:00,79.63,79.7,79.63,79.65,13800.0,50.9495,50.9943,50.9495,50.9623,13800.0
2014-08-29 11:15:00,79.65,79.66,79.62,79.64,5600.0,50.9623,50.9687,50.9431,50.9559,5600.0
2014-08-29 11:20:00,79.65,79.66,79.64,79.64,3400.0,50.9623,50.9687,50.9559,50.9559,3400.0
2014-08-29 11:25:00,79.64,79.66,79.63,79.63,7300.0,50.9559,50.9687,50.9495,50.9495,7300.0
2014-08-29 11:30:00,79.62,79.66,79.62,79.62,5300.0,50.9431,50.9687,50.9431,50.9431,5300.0
2014-08-29 11:35:00,79.65,79.66,79.63,79.63,7400.0,50.9623,50.9687,50.9495,50.9495,7400.0
2014-08-29 11:40:00,79.63,79.66,79.63,79.64,3000.0,50.9495,50.9687,50.9495,50.9559,3000.0
2014-08-29 11:45:00,79.64,79.65,79.63,79.65,9700.0,50.9559,50.9623,50.9495,50.9623,9700.0
2014-08-29 11:50:00,79.65,79.65,79.64,79.65,2500.0,50.9623,50.9623,50.9559,50.9623,2500.0
2014-08-29 11:55:00,79.65,79.65,79.63,79.64,3000.0,50.9623,50.9623,50.9495,50.9559,3000.0
2014-08-29 12:00:00,79.65,79.66,79.6,79.61,8500.0,50.9623,50.9687,50.9303,50.9367,8500.0
2014-08-29 12:05:00,79.6,79.65,79.6,79.65,2700.0,50.9303,50.9623,50.9303,50.9623,2700.0
2014-08-29 12:10:00,79.63,79.64,79.62,79.64,2400.0,50.9495,50.9559,50.9431,50.9559,2400.0
2014-08-29 12:15:00,79.64,79.64,79.63,79.64,2600.0,50.9559,50.9559,50.9495,50.9559,2600.0
2014-08-29 12:20:00,79.65,79.66,79.61,79.61,8300.0,50.9623,50.9687,50.9367,50.9367,8300.0
2014-08-29 12:25:00,79.62,79.62,79.58,79.58,2100.0,50.9431,50.9431,50.9175,50.9175,2100.0
2014-08-29 12:30:00,79.57,79.65,79.57,79.64,3800.0,50.9111,50.9623,50.9111,50.9559,3800.0
2014-08-29 12:35:00,79.62,79.65,79.61,79.65,7200.0,50.9431,50.9623,50.9367,50.9623,7200.0
2014-08-29 12:40:00,79.64,79.64,79.61,79.61,2300.0,50.9559,50.9559,50.9367,50.9367,2300.0
2014-08-29 12:45:00,79.64,79.65,79.62,79.65,1200.0,50.9559,50.9623,50.9431,50.9623,1200.0
2014-08-29 12:50:00,79.65,79.66,79.63,79.63,5000.0,50.9623,50.9687,50.9495,50.9495,5000.0
2014-08-29 12:55:00,79.63,79.66,79.62,79.64,5400.0,50.9495,50.9687,50.9431,50.9559,5400.0
2014-08-29 13:00:00,79.64,79.65,79.63,79.63,3500.0,50.9559,50.9623,50.9495,50.9495,3500.0
2014-08-29 13:05:00,79.63,79.65,79.63,79.64,1700.0,50.9495,50.9623,50.9495,50.9559,1700.0
2014-08-29 13:10:00,79.64,79.65,79.6,79.6,10000.0,50.9559,50.9623,50.9303,50.9303,10000.0
2014-08-29 13:15:00,79.61,79.62,79.6,79.62,3000.0,50.9367,50.9431,50.9303,50.9431,3000.0
2014-08-29 13:20:00,79.61,79.64,79.6,79.62,3000.0,50.9367,50.9559,50.9303,50.9431,3000.0
2014-08-29 13:25:00,79.63,79.63,79.62,79.62,1400.0,50.9495,50.9495,50.9431,50.9431,1400.0
2014-08-29 13:30:00,79.62,79.62,79.6,79.61,1500.0,50.9431,50.9431,50.9303,50.9367,1500.0
2014-08-29 13:35:00,79.6,79.61,79.59,79.59,1500.0,50.9303,50.9367,50.9239,50.9239,1500.0
2014-08-29 13:40:00,79.6,79.6,79.58,79.59,700.0,50.9303,50.9303,50.9175,50.9239,700.0
2014-08-29 13:45:00,79.58,79.6,79.57,79.57,2200.0,50.9175,50.9303,50.9111,50.9111,2200.0
2014-08-29 13:50:00,79.58,79.59,79.56,79.59,2000.0,50.9175,50.9239,50.9047,50.9239,2000.0
2014-08-29 13:55:00,79.59,79.6,79.58,79.6,1200.0,50.9239,50.9303,50.9175,50.9303,1200.0
2014-08-29 14:00:00,79.62,79.64,79.59,79.6,4700.0,50.9431,50.9559,50.9239,50.9303,4700.0
2014-08-29 14:05:00,79.6,79.61,79.55,79.56,5800.0,50.9303,50.9367,50.8984,50.9047,5800.0
2014-08-29 14:10:00,79.55,79.55,79.53,79.53,2300.0,50.8984,50.8984,50.8856,50.8856,2300.0
2014-08-29 14:15:00,79.53,79.54,79.47,79.47,8200.0,50.8856,50.892,50.8472,50.8472,8200.0
2014-08-29 14:20:00,79.46,79.49,79.46,79.49,2600.0,50.8408,50.86,50.8408,50.86,2600.0
2014-08-29 14:25:00,79.5,79.52,79.47,79.51,5800.0,50.8664,50.8792,50.8472,50.8728,5800.0
2014-08-29 14:30:00,79.48,79.56,79.48,79.54,3800.0,50.8536,50.9047,50.8536,50.892,3800.0
2014-08-29 14:35:00,79.54,79.54,79.5,79.51,4500.0,50.892,50.892,50.8664,50.8728,4500.0
2014-08-29 14:40:00,79.5,79.51,79.49,79.51,4600.0,50.8664,50.8728,50.86,50.8728,4600.0
2014-08-29 14:45:00,79.51,79.53,79.5,79.5,6800.0,50.8728,50.8856,50.8664,50.8664,6800.0
2014-08-29 14:50:00,79.5,79.5,79.46,79.47,5600.0,50.8664,50.8664,50.8408,50.8472,5600.0
2014-08-29 14:55:00,79.46,79.47,79.45,79.45,3200.0,50.8408,50.8472,50.8344,50.8344,3200.0
2014-08-29 15:00:00,79.46,79.52,79.45,79.52,5500.0,50.8408,50.8792,50.8344,50.8792,5500.0
2014-08-29 15:05:00,79.52,79.52,79.46,79.46,6100.0,50.8792,50.8792,50.8408,50.8408,6100.0
2014-08-29 15:10:00,79.46,79.48,79.42,79.48,5800.0,50.8408,50.8536,50.8152,50.8536,5800.0
2014-08-29 15:15:00,79.48,79.54,79.48,79.52,4900.0,50.8536,50.892,50.8536,50.8792,4900.0
2014-08-29 15:20:00,79.51,79.58,79.49,79.54,20000.0,50.8728,50.9175,50.86,50.892,20000.0
2014-08-29 15:25:00,79.55,79.55,79.44,79.47,18900.0,50.8984,50.8984,50.828,50.8472,18900.0
2014-08-29 15:30:00,79.47,79.47,79.44,79.45,7300.0,50.8472,50.8472,50.828,50.8344,7300.0
2014-08-29 15:35:00,79.45,79.49,79.45,79.49,8200.0,50.8344,50.86,50.8344,50.86,8200.0
2014-08-29 15:40:00,79.48,79.49,79.46,79.47,26500.0,50.8536,50.86,50.8408,50.8472,26500.0
2014-08-29 15:45:00,79.47,79.53,79.47,79.52,27900.0,50.8472,50.8856,50.8472,50.8792,27900.0
2014-08-29 15:50:00,79.52,79.54,79.51,79.53,21200.0,50.8792,50.892,50.8728,50.8856,21200.0
2014-08-29 15:55:00,79.53,79.55,79.5,79.51,77200.0,50.8856,50.8984,50.8664,50.8728,77200.0
2014-09-02 09:30:00,79.77,79.77,79.45,79.46,20800.0,51.0391,51.0391,50.8344,50.8408,20800.0
2014-09-02 09:35:00,79.45,79.63,79.45,79.58,15600.0,50.8344,50.9495,50.8344,50.9175,15600.0
2014-09-02 09:40:00,79.58,79.78,79.58,79.7,12800.0,50.9175,51.0455,50.9175,50.9943,12800.0
2014-09-02 09:45:00,79.7,79.8,79.62,79.63,28800.0,50.9943,51.0583,50.9431,50.9495,28800.0
2014-09-02 09:50:00,79.62,79.67,79.54,79.67,6800.0,50.9431,50.9751,50.892,50.9751,6800.0
2014-09-02 09:55:00,79.65,79.67,79.6,79.67,8300.0,50.9623,50.9751,50.9303,50.9751,8300.0
2014-09-02 10:00:00,79.69,79.71,79.63,79.66,18600.0,50.9879,51.0007,50.9495,50.9687,18600.0
2014-09-02 10:05:00,79.67,79.72,79.53,79.53,53400.0,50.9751,51.0071,50.8856,50.8856,53400.0
2014-09-02 10:10:00,79.56,79.71,79.54,79.63,8600.0,50.9047,51.0007,50.892,50.9495,8600.0
2014-09-02 10:15:00,79.63,79.63,79.44,79.44,4800.0,50.9495,50.9495,50.828,50.828,4800.0
2014-09-02 10:20:00,79.44,79.6,79.44,79.6,7000.0,50.828,50.9303,50.828,50.9303,7000.0
2014-09-02 10:25:00,79.63,79.75,79.59,79.72,74400.0,50.9495,51.0263,50.9239,51.0071,74400.0
2014-09-02 10:30:00,79.66,79.69,79.44,79.57,14200.0,50.9687,50.9879,50.828,50.9111,14200.0
2014-09-02 10:35:00,79.57,79.68,79.55,79.68,26700.0,50.9111,50.9815,50.8984,50.9815,26700.0
2014-09-02 10:40:00,79.68,79.71,79.65,79.65,5500.0,50.9815,51.0007,50.9623,50.9623,5500.0
2014-09-02 10:45:00,79.64,79.65,79.6,79.63,4800.0,50.9559,50.9623,50.9303,50.9495,4800.0
2014-09-02 10:50:00,79.63,79.65,79.6,79.61,11000.0,50.9495,50.9623,50.9303,50.9367,11000.0
2014-09-02 10:55:00,79.6,79.64,79.55,79.63,28600.0,50.9303,50.9559,50.8984,50.9495,28600.0
2014-09-02 11:00:00,79.64,79.64,79.58,79.59,4700.0,50.9559,50.9559,50.9175,50.9239,4700.0
2014-09-02 11:05:00,79.62,79.63,79.58,79.61,5500.0,50.9431,50.9495,50.9175,50.9367,5500.0
2014-09-02 11:10:00,79.66,79.67,79.49,79.5,13400.0,50.9687,50.9751,50.86,50.8664,13400.0
2014-09-02 11:15:00,79.53,79.53,79.46,79.49,1700.0,50.8856,50.8856,50.8408,50.86,1700.0
2014-09-02 11:20:00,79.53,79.55,79.49,79.5,5500.0,50.8856,50.8984,50.86,50.8664,5500.0
2014-09-02 11:25:00,79.5,79.5,79.39,79.42,4100.0,50.8664,50.8664,50.796,50.8152,4100.0
2014-09-02 11:30:00,79.44,79.48,79.44,79.46,2800.0,50.828,50.8536,50.828,50.8408,2800.0
2014-09-02 11:35:00,79.43,79.49,79.41,79.49,2500.0,50.8216,50.86,50.8088,50.86,2500.0
2014-09-02 11:40:00,79.48,79.49,79.44,79.47,5400.0,50.8536,50.86,50.828,50.8472,5400.0
2014-09-02 11:45:00,79.46,79.5,79.45,79.47,10400.0,50.8408,50.8664,50.8344,50.8472,10400.0
2014-09-02 11:50:00,79.48,79.49,79.41,79.43,4900.0,50.8536,50.86,50.8088,50.8216,4900.0
2014-09-02 11:55:00,79.41,79.43,79.33,79.4,5500.0,50.8088,50.8216,50.7576,50.8024,5500.0
2014-09-02 12:00:00,79.41,79.46,79.36,79.43,4700.0,50.8088,50.8408,50.7768,50.8216,4700.0
2014-09-02 12:05:00,79.41,79.42,79.38,79.38,2200.0,50.8088,50.8152,50.7896,50.7896,2200.0
2014-09-02 12:10:00,79.36,79.38,79.33,79.38,3100.0,50.7768,50.7896,50.7576,50.7896,3100.0
2014-09-02 12:15:00,79.39,79.39,79.3,79.33,5300.0,50.796,50.796,50.7384,50.7576,5300.0
2014-09-02 12:20:00,79.38,79.38,79.3,79.3,4200.0,50.7896,50.7896,50.7384,50.7384,4200.0
2014-09-02 12:25:00,79.32,79.35,79.31,79.32,2900.0,50.7512,50.7704,50.7448,50.7512,2900.0
2014-09-02 12:30:00,79.32,79.32,79.24,79.24,3300.0,50.7512,50.7512,50.7,50.7,3300.0
2014-09-02 12:35:00,79.24,79.26,79.22,79.23,1400.0,50.7,50.7128,50.6872,50.6936,1400.0
2014-09-02 12:40:00,79.24,79.34,79.24,79.31,11300.0,50.7,50.764,50.7,50.7448,11300.0
2014-09-02 12:45:00,79.28,79.3,79.24,79.29,2100.0,50.7256,50.7384,50.7,50.732,2100.0
2014-09-02 12:50:00,79.32,79.35,79.31,79.35,1400.0,50.7512,50.7704,50.7448,50.7704,1400.0
2014-09-02 12:55:00,79.35,79.36,79.33,79.36,5300.0,50.7704,50.7768,50.7576,50.7768,5300.0
2014-09-02 13:00:00,79.35,79.35,79.29,79.33,6000.0,50.7704,50.7704,50.732,50.7576,6000.0
2014-09-02 13:05:00,79.32,79.36,79.31,79.36,2700.0,50.7512,50.7768,50.7448,50.7768,2700.0
2014-09-02 13:10:00,79.36,79.36,79.32,79.32,4400.0,50.7768,50.7768,50.7512,50.7512,4400.0
2014-09-02 13:15:00,79.31,79.38,79.29,79.35,24000.0,50.7448,50.7896,50.732,50.7704,24000.0
2014-09-02 13:20:00,79.37,79.44,79.35,79.37,35000.0,50.7832,50.828,50.7704,50.7832,35000.0
2014-09-02 13:25:00,79.37,79.38,79.31,79.35,17300.0,50.7832,50.7896,50.7448,50.7704,17300.0
2014-09-02 13:30:00,79.37,79.4,79.35,79.39,5200.0,50.7832,50.8024,50.7704,50.796,5200.0
2014-09-02 13:35:00,79.4,79.44,79.4,79.44,1800.0,50.8024,50.828,50.8024,50.828,1800.0
2014-09-02 13:40:00,79.49,79.49,79.44,79.44,3400.0,50.86,50.86,50.828,50.828,3400.0
2014-09-02 13:45:00,79.44,79.46,79.37,79.37,4400.0,50.828,50.8408,50.7832,50.7832,4400.0
2014-09-02 13:50:00,79.38,79.4,79.32,79.38,3600.0,50.7896,50.8024,50.7512,50.7896,3600.0
2014-09-02 13:55:00,79.43,79.47,79.41,79.46,4600.0,50.8216,50.8472,50.8088,50.8408,4600.0
2014-09-02 14:00:00,79.49,79.56,79.47,79.56,25200.0,50.86,50.9047,50.8472,50.9047,25200.0
2014-09-02 14:05:00,79.56,79.61,79.56,79.59,4900.0,50.9047,50.9367,50.9047,50.9239,4900.0
2014-09-02 14:10:00,79.59,79.59,79.57,79.57,4700.0,50.9239,50.9239,50.9111,50.9111,4700.0
2014-09-02 14:15:00,79.57,79.61,79.56,79.58,2200.0,50.9111,50.9367,50.9047,50.9175,2200.0
2014-09-02 14:20:00,79.58,79.66,79.58,79.62,3700.0,50.9175,50.9687,50.9175,50.9431,3700.0
2014-09-02 14:25:00,79.64,79.66,79.61,79.65,2900.0,50.9559,50.9687,50.9367,50.9623,2900.0
2014-09-02 14:30:00,79.66,79.66,79.55,79.55,4400.0,50.9687,50.9687,50.8984,50.8984,4400.0
2014-09-02 14:35:00,79.53,79.61,79.53,79.61,3700.0,50.8856,50.9367,50.8856,50.9367,3700.0
2014-09-02 14:40:00,79.61,79.62,79.58,79.59,4800.0,50.9367,50.9431,50.9175,50.9239,4800.0
2014-09-02 14:45:00,79.59,79.6,79.57,79.59,3800.0,50.9239,50.9303,50.9111,50.9239,3800.0
2014-09-02 14:50:00,79.6,79.65,79.6,79.64,12800.0,50.9303,50.9623,50.9303,50.9559,12800.0
2014-09-02 14:55:00,79.64,79.71,79.64,79.68,8100.0,50.9559,51.0007,50.9559,50.9815,8100.0
2014-09-02 15:00:00,79.67,79.67,79.64,79.66,8100.0,50.9751,50.9751,50.9559,50.9687,8100.0
2014-09-02 15:05:00,79.65,79.68,79.64,79.67,4700.0,50.9623,50.9815,50.9559,50.9751,4700.0
2014-09-02 15:10:00,79.68,79.68,79.61,79.63,18500.0,50.9815,50.9815,50.9367,50.9495,18500.0
2014-09-02 15:15:00,79.63,79.63,79.57,79.6,8000.0,50.9495,50.9495,50.9111,50.9303,8000.0
2014-09-02 15:20:00,79.59,79.64,79.55,79.63,9400.0,50.9239,50.9559,50.8984,50.9495,9400.0
2014-09-02 15:25:00,79.6,79.62,79.58,79.58,7300.0,50.9303,50.9431,50.9175,50.9175,7300.0
2014-09-02 15:30:00,79.59,79.6,79.52,79.52,10900.0,50.9239,50.9303,50.8792,50.8792,10900.0
2014-09-02 15:35:00,79.53,79.54,79.48,79.52,18000.0,50.8856,50.892,50.8536,50.8792,18000.0
2014-09-02 15:40:00,79.52,79.54,79.5,79.53,16900.0,50.8792,50.892,50.8664,50.8856,16900.0
2014-09-02 15:45:00,79.52,79.54,79.46,79.47,42600.0,50.8792,50.892,50.8408,50.8472,42600.0
2014-09-02 15:50:00,79.47,79.57,79.47,79.54,44600.0,50.8472,50.9111,50.8472,50.892,44600.0
2014-09-02 15:55:00,79.53,79.55,79.51,79.54,59700.0,50.8856,50.8984,50.8728,50.892,59700.0
2014-09-03 09:30:00,79.59,80.2,79.52,80.17,34400.0,50.9239,51.3142,50.8792,51.295,34400.0
2014-09-03 09:35:00,80.17,80.17,80.01,80.03,9400.0,51.295,51.295,51.1927,51.2055,9400.0
2014-09-03 09:40:00,80.04,80.27,80.03,80.27,6300.0,51.2119,51.359,51.2055,51.359,6300.0
2014-09-03 09:45:00,80.28,80.29,80.14,80.15,10700.0,51.3654,51.3718,51.2759,51.2822,10700.0
2014-09-03 09:50:00,80.17,80.24,80.12,80.18,9600.0,51.295,51.3398,51.2631,51.3014,9600.0
2014-09-03 09:55:00,80.2,80.23,80.06,80.06,14700.0,51.3142,51.3334,51.2247,51.2247,14700.0
2014-09-03 10:00:00,80.18,80.18,79.99,80.01,43900.0,51.3014,51.3014,51.1799,51.1927,43900.0
2014-09-03 10:05:00,80.01,80.07,80.0,80.03,27500.0,51.1927,51.2311,51.1863,51.2055,27500.0
2014-09-03 10:10:00,80.02,80.05,79.99,80.0,23600.0,51.1991,51.2183,51.1799,51.1863,23600.0
2014-09-03 10:15:00,80.0,80.08,80.0,80.0,34000.0,51.1863,51.2375,51.1863,51.1863,34000.0
2014-09-03 10:20:00,80.01,80.03,79.93,79.93,5000.0,51.1927,51.2055,51.1415,51.1415,5000.0
2014-09-03 10:25:00,79.98,80.07,79.95,80.07,7000.0,51.1735,51.2311,51.1543,51.2311,7000.0
2014-09-03 10:30:00,80.06,80.07,79.98,80.0,35700.0,51.2247,51.2311,51.1735,51.1863,35700.0
2014-09-03 10:35:00,80.01,80.05,79.99,80.0,18600.0,51.1927,51.2183,51.1799,51.1863,18600.0
2014-09-03 10:40:00,80.01,80.03,80.0,80.03,4000.0,51.1927,51.2055,51.1863,51.2055,4000.0
2014-09-03 10:45:00,80.03,80.04,79.98,80.0,20500.0,51.2055,51.2119,51.1735,51.1863,20500.0
2014-09-03 10:50:00,80.0,80.05,79.98,80.04,26800.0,51.1863,51.2183,51.1735,51.2119,26800.0
2014-09-03 10:55:00,80.02,80.04,79.96,80.02,15400.0,51.1991,51.2119,51.1607,51.1991,15400.0
2014-09-03 11:00:00,80.03,80.03,79.99,79.99,9600.0,51.2055,51.2055,51.1799,51.1799,9600.0
2014-09-03 11:05:00,80.0,80.03,79.96,80.02,13400.0,51.1863,51.2055,51.1607,51.1991,13400.0
2014-09-03 11:10:00,80.02,80.02,79.98,80.0,8500.0,51.1991,51.1991,51.1735,51.1863,8500.0
2014-09-03 11:15:00,79.98,80.01,79.96,80.0,9600.0,51.1735,51.1927,51.1607,51.1863,9600.0
2014-09-03 11:20:00,80.0,80.01,79.97,79.99,11800.0,51.1863,51.1927,51.1671,51.1799,11800.0
2014-09-03 11:25:00,79.99,80.02,79.94,79.96,9600.0,51.1799,51.1991,51.1479,51.1607,9600.0
2014-09-03 11:30:00,79.96,79.97,79.92,79.92,4500.0,51.1607,51.1671,51.1351,51.1351,4500.0
2014-09-03 11:35:00,79.91,79.96,79.91,79.94,2300.0,51.1287,51.1607,51.1287,51.1479,2300.0
2014-09-03 11:40:00,79.93,79.93,79.83,79.83,4600.0,51.1415,51.1415,51.0775,51.0775,4600.0
2014-09-03 11:45:00,79.83,79.85,79.83,79.85,5100.0,51.0775,51.0903,51.0775,51.0903,5100.0
2014-09-03 11:50:00,79.83,79.91,79.83,79.88,4400.0,51.0775,51.1287,51.0775,51.1095,4400.0
2014-09-03 11:55:00,79.87,79.87,79.76,79.76,3400.0,51.1031,51.1031,51.0327,51.0327,3400.0
2014-09-03 12:00:00,79.79,79.8,79.75,79.8,3500.0,51.0519,51.0583,51.0263,51.0583,3500.0
2014-09-03 12:05:00,79.81,79.81,79.78,79.78,2900.0,51.0647,51.0647,51.0455,51.0455,2900.0
2014-09-03 12:10:00,79.79,79.96,79.79,79.95,7000.0,51.0519,51.1607,51.0519,51.1543,7000.0
2014-09-03 12:15:00,79.95,79.95,79.89,79.92,8500.0,51.1543,51.1543,51.1159,51.1351,8500.0
2014-09-03 12:20:00,79.92,79.94,79.91,79.93,3400.0,51.1351,51.1479,51.1287,51.1415,3400.0
2014-09-03 12:25:00,79.92,79.93,79.84,79.92,11000.0,51.1351,51.1415,51.0839,51.1351,11000.0
2014-09-03 12:30:00,79.92,79.95,79.91,79.92,5700.0,51.1351,51.1543,51.1287,51.1351,5700.0
2014-09-03 12:35:00,79.93,79.93,79.9,79.9,3600.0,51.1415,51.1415,51.1223,51.1223,3600.0
2014-09-03 12:40:00,79.89,79.92,79.89,79.9,5100.0,51.1159,51.1351,51.1159,51.1223,5100.0
2014-09-03 12:45:00,79.91,79.91,79.87,79.87,1500.0,51.1287,51.1287,51.1031,51.1031,1500.0
2014-09-03 12:50:00,79.86,79.92,79.86,79.92,4900.0,51.0967,51.1351,51.0967,51.1351,4900.0
2014-09-03 12:55:00,79.93,79.96,79.93,79.94,1000.0,51.1415,51.1607,51.1415,51.1479,1000.0
2014-09-03 13:00:00,79.95,79.96,79.93,79.96,3300.0,51.1543,51.1607,51.1415,51.1607,3300.0
2014-09-03 13:05:00,79.96,80.03,79.96,80.0,4600.0,51.1607,51.2055,51.1607,51.1863,4600.0
2014-09-03 13:10:00,80.03,80.04,80.01,80.03,5800.0,51.2055,51.2119,51.1927,51.2055,5800.0
2014-09-03 13:15:00,80.01,80.02,80.0,80.0,2500.0,51.1927,51.1991,51.1863,51.1863,2500.0
2014-09-03 13:20:00,80.01,80.01,79.99,79.99,9800.0,51.1927,51.1927,51.1799,51.1799,9800.0
2014-09-03 13:25:00,80.0,80.0,79.96,79.97,6800.0,51.1863,51.1863,51.1607,51.1671,6800.0
2014-09-03 13:30:00,79.98,80.0,79.97,80.0,7400.0,51.1735,51.1863,51.1671,51.1863,7400.0
2014-09-03 13:35:00,79.99,80.01,79.97,80.01,7300.0,51.1799,51.1927,51.1671,51.1927,7300.0
2014-09-03 13:40:00,80.0,80.0,79.96,79.96,7800.0,51.1863,51.1863,51.1607,51.1607,7800.0
2014-09-03 13:45:00,79.95,79.95,79.92,79.94,6100.0,51.1543,51.1543,51.1351,51.1479,6100.0
2014-09-03 13:50:00,79.94,79.94,79.91,79.93,8000.0,51.1479,51.1479,51.1287,51.1415,8000.0
2014-09-03 13:55:00,79.91,79.94,79.91,79.91,6300.0,51.1287,51.1479,51.1287,51.1287,6300.0
2014-09-03 14:00:00,79.92,79.92,79.91,79.91,4400.0,51.1351,51.1351,51.1287,51.1287,4400.0
2014-09-03 14:05:00,79.91,79.92,79.9,79.9,1700.0,51.1287,51.1351,51.1223,51.1223,1700.0
2014-09-03 14:10:00,79.91,79.92,79.9,79.91,5400.0,51.1287,51.1351,51.1223,51.1287,5400.0
2014-09-03 14:15:00,79.9,79.91,79.84,79.84,9700.0,51.1223,51.1287,51.0839,51.0839,9700.0
2014-09-03 14:20:00,79.84,79.89,79.84,79.87,2300.0,51.0839,51.1159,51.0839,51.1031,2300.0
2014-09-03 14:25:00,79.87,79.87,79.79,79.84,4100.0,51.1031,51.1031,51.0519,51.0839,4100.0
2014-09-03 14:30:00,79.85,79.87,79.85,79.85,37000.0,51.0903,51.1031,51.0903,51.0903,37000.0
2014-09-03 14:35:00,79.86,79.88,79.85,79.88,1800.0,51.0967,51.1095,51.0903,51.1095,1800.0
2014-09-03 14:40:00,79.87,79.87,79.83,79.83,3500.0,51.1031,51.1031,51.0775,51.0775,3500.0
2014-09-03 14:45:00,79.83,79.83,79.77,79.77,5200.0,51.0775,51.0775,51.0391,51.0391,5200.0
2014-09-03 14:50:00,79.77,79.83,79.76,79.83,9200.0,51.0391,51.0775,51.0327,51.0775,9200.0
2014-09-03 14:55:00,79.83,79.83,79.8,79.8,2400.0,51.0775,51.0775,51.0583,51.0583,2400.0
2014-09-03 15:00:00,79.79,79.8,79.75,79.8,5000.0,51.0519,51.0583,51.0263,51.0583,5000.0
2014-09-03 15:05:00,79.8,79.83,79.79,79.81,4500.0,51.0583,51.0775,51.0519,51.0647,4500.0
2014-09-03 15:10:00,79.83,79.89,79.83,79.86,3000.0,51.0775,51.1159,51.0775,51.0967,3000.0
2014-09-03 15:15:00,79.86,79.89,79.85,79.89,1900.0,51.0967,51.1159,51.0903,51.1159,1900.0
2014-09-03 15:20:00,79.89,79.92,79.87,79.92,13600.0,51.1159,51.1351,51.1031,51.1351,13600.0
2014-09-03 15:25:00,79.91,79.98,79.91,79.95,7200.0,51.1287,51.1735,51.1287,51.1543,7200.0
2014-09-03 15:30:00,79.94,79.98,79.9,79.98,7600.0,51.1479,51.1735,51.1223,51.1735,7600.0
2014-09-03 15:35:00,79.99,80.02,79.96,79.98,29200.0,51.1799,51.1991,51.1607,51.1735,29200.0
2014-09-03 15:40:00,79.98,80.02,79.98,80.01,15100.0,51.1735,51.1991,51.1735,51.1927,15100.0
2014-09-03 15:45:00,80.0,80.02,79.92,79.98,31000.0,51.1863,51.1991,51.1351,51.1735,31000.0
2014-09-03 15:50:00,79.98,80.0,79.98,80.0,12900.0,51.1735,51.1863,51.1735,51.1863,12900.0
2014-09-03 15:55:00,79.99,80.06,79.91,79.99,100700.0,51.1799,51.2247,51.1287,51.1799,100700.0
2014-09-04 09:30:00,79.94,80.02,79.8,79.87,13900.0,51.1479,51.1991,51.0583,51.1031,13900.0
2014-09-04 09:35:00,79.9,80.03,79.8,79.83,6600.0,51.1223,51.2055,51.0583,51.0775,6600.0
2014-09-04 09:40:00,79.87,80.0,79.84,79.96,7200.0,51.1031,51.1863,51.0839,51.1607,7200.0
2014-09-04 09:45:00,79.89,80.02,79.8,79.89,6300.0,51.1159,51.1991,51.0583,51.1159,6300.0
2014-09-04 09:50:00,79.92,80.03,79.86,80.03,16400.0,51.1351,51.2055,51.0967,51.2055,16400.0
2014-09-04 09:55:00,79.99,80.02,79.88,79.91,11300.0,51.1799,51.1991,51.1095,51.1287,11300.0
2014-09-04 10:00:00,79.92,79.92,79.85,79.89,7700.0,51.1351,51.1351,51.0903,51.1159,7700.0
2014-09-04 10:05:00,79.88,79.98,79.86,79.94,7200.0,51.1095,51.1735,51.0967,51.1479,7200.0
2014-09-04 10:10:00,79.95,80.04,79.95,79.98,4200.0,51.1543,51.2119,51.1543,51.1735,4200.0
2014-09-04 10:15:00,79.98,80.01,79.91,80.0,6200.0,51.1735,51.1927,51.1287,51.1863,6200.0
2014-09-04 10:20:00,79.98,80.14,79.98,80.14,7100.0,51.1735,51.2759,51.1735,51.2759,7100.0
2014-09-04 10:25:00,80.14,80.22,80.12,80.21,5000.0,51.2759,51.327,51.2631,51.3206,5000.0
2014-09-04 10:30:00,80.2,80.27,80.19,80.25,12100.0,51.3142,51.359,51.3078,51.3462,12100.0
2014-09-04 10:35:00,80.26,80.36,80.24,80.36,7400.0,51.3526,51.4166,51.3398,51.4166,7400.0
2014-09-04 10:40:00,80.36,80.37,80.29,80.31,13200.0,51.4166,51.423,51.3718,51.3846,13200.0
2014-09-04 10:45:00,80.31,80.5,80.31,80.45,16400.0,51.3846,51.5062,51.3846,51.4742,16400.0
2014-09-04 10:50:00,80.44,80.5,80.43,80.5,2600.0,51.4678,51.5062,51.4614,51.5062,2600.0
2014-09-04 10:55:00,80.48,80.59,80.46,80.54,32100.0,51.4934,51.5638,51.4806,51.5318,32100.0
2014-09-04 11:00:00,80.53,80.6,80.52,80.55,44000.0,51.5254,51.5702,51.519,51.5382,44000.0
2014-09-04 11:05:00,80.54,80.62,80.5,80.6,59400.0,51.5318,51.583,51.5062,51.5702,59400.0
2014-09-04 11:10:00,80.59,80.62,80.56,80.59,45500.0,51.5638,51.583,51.5446,51.5638,45500.0
2014-09-04 11:15:00,80.58,80.6,80.53,80.54,23200.0,51.5574,51.5702,51.5254,51.5318,23200.0
2014-09-04 11:20:00,80.52,80.55,80.52,80.55,5700.0,51.519,51.5382,51.519,51.5382,5700.0
2014-09-04 11:25:00,80.54,80.59,80.49,80.53,8600.0,51.5318,51.5638,51.4998,51.5254,8600.0
2014-09-04 11:30:00,80.52,80.53,80.49,80.53,3300.0,51.519,51.5254,51.4998,51.5254,3300.0
2014-09-04 11:35:00,80.5,80.53,80.47,80.5,11400.0,51.5062,51.5254,51.487,51.5062,11400.0
2014-09-04 11:40:00,80.51,80.53,80.49,80.51,7900.0,51.5126,51.5254,51.4998,51.5126,7900.0
2014-09-04 11:45:00,80.52,80.58,80.52,80.56,11300.0,51.519,51.5574,51.519,51.5446,11300.0
2014-09-04 11:50:00,80.58,80.61,80.54,80.59,10100.0,51.5574,51.5766,51.5318,51.5638,10100.0
2014-09-04 11:55:00,80.58,80.61,80.52,80.52,7900.0,51.5574,51.5766,51.519,51.519,7900.0
2014-09-04 12:00:00,80.51,80.57,80.5,80.53,5600.0,51.5126,51.551,51.5062,51.5254,5600.0
2014-09-04 12:05:00,80.53,80.54,80.5,80.52,5000.0,51.5254,51.5318,51.5062,51.519,5000.0
2014-09-04 12:10:00,80.51,80.52,80.49,80.5,3300.0,51.5126,51.519,51.4998,51.5062,3300.0
2014-09-04 12:15:00,80.5,80.5,80.49,80.5,2500.0,51.5062,51.5062,51.4998,51.5062,2500.0
2014-09-04 12:20:00,80.5,80.54,80.49,80.51,5700.0,51.5062,51.5318,51.4998,51.5126,5700.0
2014-09-04 12:25:00,80.51,80.53,80.49,80.49,11900.0,51.5126,51.5254,51.4998,51.4998,11900.0
2014-09-04 12:30:00,80.49,80.5,80.47,80.47,4700.0,51.4998,51.5062,51.487,51.487,4700.0
2014-09-04 12:35:00,80.48,80.52,80.48,80.52,2000.0,51.4934,51.519,51.4934,51.519,2000.0
2014-09-04 12:40:00,80.5,80.56,80.5,80.54,2600.0,51.5062,51.5446,51.5062,51.5318,2600.0
2014-09-04 12:45:00,80.55,80.57,80.52,80.52,10600.0,51.5382,51.551,51.519,51.519,10600.0
2014-09-04 12:50:00,80.51,80.53,80.49,80.5,2400.0,51.5126,51.5254,51.4998,51.5062,2400.0
2014-09-04 12:55:00,80.48,80.51,80.48,80.48,8700.0,51.4934,51.5126,51.4934,51.4934,8700.0
2014-09-04 13:00:00,80.49,80.53,80.48,80.51,5300.0,51.4998,51.5254,51.4934,51.5126,5300.0
2014-09-04 13:05:00,80.52,80.52,80.47,80.48,2500.0,51.519,51.519,51.487,51.4934,2500.0
2014-09-04 13:10:00,80.48,80.48,80.47,80.48,2200.0,51.4934,51.4934,51.487,51.4934,2200.0
2014-09-04 13:15:00,80.47,80.5,80.47,80.49,3800.0,51.487,51.5062,51.487,51.4998,3800.0
2014-09-04 13:20:00,80.46,80.54,80.45,80.53,17900.0,51.4806,51.5318,51.4742,51.5254,17900.0
2014-09-04 13:25:00,80.51,80.53,80.49,80.5,3900.0,51.5126,51.5254,51.4998,51.5062,3900.0
2014-09-04 13:30:00,80.49,80.55,80.48,80.5,10800.0,51.4998,51.5382,51.4934,51.5062,10800.0
2014-09-04 13:35:00,80.5,80.54,80.49,80.53,6900.0,51.5062,51.5318,51.4998,51.5254,6900.0
2014-09-04 13:40:00,80.53,80.53,80.51,80.53,2900.0,51.5254,51.5254,51.5126,51.5254,2900.0
2014-09-04 13:45:00,80.52,80.53,80.51,80.51,1900.0,51.519,51.5254,51.5126,51.5126,1900.0
2014-09-04 13:50:00,80.51,80.53,80.5,80.53,7600.0,51.5126,51.5254,51.5062,51.5254,7600.0
2014-09-04 13:55:00,80.51,80.55,80.51,80.55,2500.0,51.5126,51.5382,51.5126,51.5382,2500.0
2014-09-04 14:00:00,80.55,80.65,80.55,80.61,7300.0,51.5382,51.6022,51.5382,51.5766,7300.0
2014-09-04 14:05:00,80.59,80.61,80.54,80.54,3900.0,51.5638,51.5766,51.5318,51.5318,3900.0
2014-09-04 14:10:00,80.54,80.54,80.5,80.52,1700.0,51.5318,51.5318,51.5062,51.519,1700.0
2014-09-04 14:15:00,80.52,80.54,80.51,80.54,5100.0,51.519,51.5318,51.5126,51.5318,5100.0
2014-09-04 14:20:00,80.53,80.54,80.5,80.52,11600.0,51.5254,51.5318,51.5062,51.519,11600.0
2014-09-04 14:25:00,80.53,80.55,80.5,80.52,4100.0,51.5254,51.5382,51.5062,51.519,4100.0
2014-09-04 14:30:00,80.51,80.51,80.38,80.38,3300.0,51.5126,51.5126,51.4294,51.4294,3300.0
2014-09-04 14:35:00,80.38,80.43,80.38,80.4,6700.0,51.4294,51.4614,51.4294,51.4422,6700.0
2014-09-04 14:40:00,80.39,80.39,80.29,80.3,7200.0,51.4358,51.4358,51.3718,51.3782,7200.0
2014-09-04 14:45:00,80.31,80.35,80.29,80.29,4600.0,51.3846,51.4102,51.3718,51.3718,4600.0
2014-09-04 14:50:00,80.29,80.31,80.28,80.3,2400.0,51.3718,51.3846,51.3654,51.3782,2400.0
2014-09-04 14:55:00,80.3,80.36,80.25,80.25,23100.0,51.3782,51.4166,51.3462,51.3462,23100.0
2014-09-04 15:00:00,80.25,80.25,80.19,80.22,6000.0,51.3462,51.3462,51.3078,51.327,6000.0
2014-09-04 15:05:00,80.2,80.2,80.11,80.11,6700.0,51.3142,51.3142,51.2567,51.2567,6700.0
2014-09-04 15:10:00,80.11,80.12,80.03,80.04,5900.0,51.2567,51.2631,51.2055,51.2119,5900.0
2014-09-04 15:15:00,80.05,80.14,80.02,80.05,3700.0,51.2183,51.2759,51.1991,51.2183,3700.0
2014-09-04 15:20:00,80.08,80.1,80.03,80.09,4200.0,51.2375,51.2503,51.2055,51.2439,4200.0
2014-09-04 15:25:00,80.1,80.11,80.05,80.09,11400.0,51.2503,51.2567,51.2183,51.2439,11400.0
2014-09-04 15:30:00,80.08,80.1,80.02,80.03,13100.0,51.2375,51.2503,51.1991,51.2055,13100.0
2014-09-04 15:35:00,80.02,80.09,80.01,80.06,44900.0,51.1991,51.2439,51.1927,51.2247,44900.0
2014-09-04 15:40:00,80.04,80.08,80.0,80.03,24200.0,51.2119,51.2375,51.1863,51.2055,24200.0
2014-09-04 15:45:00,80.02,80.16,80.0,80.16,18800.0,51.1991,51.2886,51.1863,51.2886,18800.0
2014-09-04 15:50:00,80.17,80.17,80.07,80.15,31800.0,51.295,51.295,51.2311,51.2822,31800.0
2014-09-04 15:55:00,80.15,80.26,80.09,80.26,79100.0,51.2822,51.3526,51.2439,51.3526,79100.0
2014-09-05 09:30:00,80.17,80.62,79.93,80.62,20000.0,51.295,51.583,51.1415,51.583,20000.0
2014-09-05 09:35:00,80.6,80.64,80.48,80.5,12900.0,51.5702,51.5958,51.4934,51.5062,12900.0
2014-09-05 09:40:00,80.48,80.54,80.46,80.5,43000.0,51.4934,51.5318,51.4806,51.5062,43000.0
2014-09-05 09:45:00,80.5,80.6,80.48,80.59,9300.0,51.5062,51.5702,51.4934,51.5638,9300.0
2014-09-05 09:50:00,80.59,80.75,80.59,80.72,10100.0,51.5638,51.6661,51.5638,51.647,10100.0
2014-09-05 09:55:00,80.72,80.76,80.6,80.6,18800.0,51.647,51.6725,51.5702,51.5702,18800.0
2014-09-05 10:00:00,80.65,80.69,80.52,80.63,45500.0,51.6022,51.6278,51.519,51.5894,45500.0
2014-09-05 10:05:00,80.6,80.74,80.57,80.72,22000.0,51.5702,51.6597,51.551,51.647,22000.0
2014-09-05 10:10:00,80.72,80.74,80.47,80.52,88700.0,51.647,51.6597,51.487,51.519,88700.0
2014-09-05 10:15:00,80.51,80.51,80.4,80.43,21500.0,51.5126,51.5126,51.4422,51.4614,21500.0
2014-09-05 10:20:00,80.44,80.5,80.42,80.48,11400.0,51.4678,51.5062,51.455,51.4934,11400.0
2014-09-05 10:25:00,80.48,80.5,80.46,80.47,10300.0,51.4934,51.5062,51.4806,51.487,10300.0
2014-09-05 10:30:00,80.47,80.48,80.25,80.42,10100.0,51.487,51.4934,51.3462,51.455,10100.0
2014-09-05 10:35:00,80.42,80.44,80.34,80.34,6200.0,51.455,51.4678,51.4038,51.4038,6200.0
2014-09-05 10:40:00,80.28,80.38,80.28,80.34,8100.0,51.3654,51.4294,51.3654,51.4038,8100.0
2014-09-05 10:45:00,80.36,80.42,80.33,80.38,6700.0,51.4166,51.455,51.3974,51.4294,6700.0
2014-09-05 10:50:00,80.34,80.43,80.31,80.43,15000.0,51.4038,51.4614,51.3846,51.4614,15000.0
2014-09-05 10:55:00,80.42,80.42,80.31,80.32,10800.0,51.455,51.455,51.3846,51.391,10800.0
2014-09-05 11:00:00,80.32,80.33,80.25,80.32,13400.0,51.391,51.3974,51.3462,51.391,13400.0
2014-09-05 11:05:00,80.34,80.39,80.32,80.38,6400.0,51.4038,51.4358,51.391,51.4294,6400.0
2014-09-05 11:10:00,80.38,80.39,80.29,80.32,3000.0,51.4294,51.4358,51.3718,51.391,3000.0
2014-09-05 11:15:00,80.32,80.35,80.29,80.35,4400.0,51.391,51.4102,51.3718,51.4102,4400.0
2014-09-05 11:20:00,80.36,80.36,80.2,80.27,13400.0,51.4166,51.4166,51.3142,51.359,13400.0
2014-09-05 11:25:00,80.29,80.32,80.26,80.3,4700.0,51.3718,51.391,51.3526,51.3782,4700.0
2014-09-05 11:30:00,80.3,80.33,80.26,80.27,2300.0,51.3782,51.3974,51.3526,51.359,2300.0
2014-09-05 11:35:00,80.27,80.28,80.18,80.22,4900.0,51.359,51.3654,51.3014,51.327,4900.0
2014-09-05 11:40:00,80.23,80.32,80.23,80.26,3600.0,51.3334,51.391,51.3334,51.3526,3600.0
2014-09-05 11:45:00,80.26,80.31,80.26,80.28,4300.0,51.3526,51.3846,51.3526,51.3654,4300.0
2014-09-05 11:50:00,80.28,80.34,80.28,80.32,3600.0,51.3654,51.4038,51.3654,51.391,3600.0
2014-09-05 11:55:00,80.31,80.35,80.3,80.31,3600.0,51.3846,51.4102,51.3782,51.3846,3600.0
2014-09-05 12:00:00,80.31,80.38,80.31,80.37,3700.0,51.3846,51.4294,51.3846,51.423,3700.0
2014-09-05 12:05:00,80.37,80.39,80.35,80.39,1400.0,51.423,51.4358,51.4102,51.4358,1400.0
2014-09-05 12:10:00,80.38,80.39,80.37,80.39,2400.0,51.4294,51.4358,51.423,51.4358,2400.0
2014-09-05 12:15:00,80.39,80.47,80.37,80.41,7700.0,51.4358,51.487,51.423,51.4486,7700.0
2014-09-05 12:20:00,80.41,80.44,80.36,80.42,3400.0,51.4486,51.4678,51.4166,51.455,3400.0
2014-09-05 12:25:00,80.41,80.5,80.41,80.49,3800.0,51.4486,51.5062,51.4486,51.4998,3800.0
2014-09-05 12:30:00,80.48,80.54,80.47,80.51,5200.0,51.4934,51.5318,51.487,51.5126,5200.0
2014-09-05 12:35:00,80.51,80.54,80.49,80.5,3100.0,51.5126,51.5318,51.4998,51.5062,3100.0
2014-09-05 12:40:00,80.48,80.56,80.48,80.52,4000.0,51.4934,51.5446,51.4934,51.519,4000.0
2014-09-05 12:45:00,80.52,80.56,80.51,80.52,1200.0,51.519,51.5446,51.5126,51.519,1200.0
2014-09-05 12:50:00,80.53,80.53,80.48,80.51,4200.0,51.5254,51.5254,51.4934,51.5126,4200.0
2014-09-05 12:55:00,80.53,80.53,80.48,80.49,4200.0,51.5254,51.5254,51.4934,51.4998,4200.0
2014-09-05 13:00:00,80.49,80.49,80.46,80.46,2600.0,51.4998,51.4998,51.4806,51.4806,2600.0
2014-09-05 13:05:00,80.47,80.55,80.47,80.52,4800.0,51.487,51.5382,51.487,51.519,4800.0
2014-09-05 13:10:00,80.52,80.58,80.52,80.54,2700.0,51.519,51.5574,51.519,51.5318,2700.0
2014-09-05 13:15:00,80.52,80.53,80.49,80.53,2600.0,51.519,51.5254,51.4998,51.5254,2600.0
2014-09-05 13:20:00,80.53,80.53,80.46,80.46,3100.0,51.5254,51.5254,51.4806,51.4806,3100.0
2014-09-05 13:25:00,80.47,80.5,80.46,80.46,1700.0,51.487,51.5062,51.4806,51.4806,1700.0
2014-09-05 13:30:00,80.47,80.5,80.45,80.48,1900.0,51.487,51.5062,51.4742,51.4934,1900.0
2014-09-05 13:35:00,80.49,80.51,80.42,80.45,2200.0,51.4998,51.5126,51.455,51.4742,2200.0
2014-09-05 13:40:00,80.47,80.47,80.42,80.42,1800.0,51.487,51.487,51.455,51.455,1800.0
2014-09-05 13:45:00,80.44,80.45,80.41,80.42,1900.0,51.4678,51.4742,51.4486,51.455,1900.0
2014-09-05 13:50:00,80.41,80.47,80.4,80.44,2500.0,51.4486,51.487,51.4422,51.4678,2500.0
2014-09-05 13:55:00,80.44,80.47,80.42,80.47,2100.0,51.4678,51.487,51.455,51.487,2100.0
2014-09-05 14:00:00,80.45,80.57,80.45,80.57,5500.0,51.4742,51.551,51.4742,51.551,5500.0
2014-09-05 14:05:00,80.57,80.58,80.53,80.56,2400.0,51.551,51.5574,51.5254,51.5446,2400.0
2014-09-05 14:10:00,80.55,80.63,80.53,80.63,4700.0,51.5382,51.5894,51.5254,51.5894,4700.0
2014-09-05 14:15:00,80.61,80.61,80.57,80.57,2200.0,51.5766,51.5766,51.551,51.551,2200.0
2014-09-05 14:20:00,80.56,80.64,80.54,80.54,8500.0,51.5446,51.5958,51.5318,51.5318,8500.0
2014-09-05 14:25:00,80.57,80.63,80.57,80.63,3800.0,51.551,51.5894,51.551,51.5894,3800.0
2014-09-05 14:30:00,80.65,80.65,80.57,80.6,5500.0,51.6022,51.6022,51.551,51.5702,5500.0
2014-09-05 14:35:00,80.6,80.6,80.56,80.59,3200.0,51.5702,51.5702,51.5446,51.5638,3200.0
2014-09-05 14:40:00,80.59,80.6,80.52,80.52,5300.0,51.5638,51.5702,51.519,51.519,5300.0
2014-09-05 14:45:00,80.55,80.58,80.54,80.57,4900.0,51.5382,51.5574,51.5318,51.551,4900.0
2014-09-05 14:50:00,80.56,80.57,80.48,80.51,3800.0,51.5446,51.551,51.4934,51.5126,3800.0
2014-09-05 14:55:00,80.5,80.51,80.41,80.46,13700.0,51.5062,51.5126,51.4486,51.4806,13700.0
2014-09-05 15:00:00,80.47,80.48,80.42,80.44,18300.0,51.487,51.4934,51.455,51.4678,18300.0
2014-09-05 15:05:00,80.42,80.48,80.42,80.44,10400.0,51.455,51.4934,51.455,51.4678,10400.0
2014-09-05 15:10:00,80.45,80.48,80.42,80.45,18400.0,51.4742,51.4934,51.455,51.4742,18400.0
2014-09-05 15:15:00,80.45,80.46,80.39,80.42,27500.0,51.4742,51.4806,51.4358,51.455,27500.0
2014-09-05 15:20:00,80.42,80.43,80.4,80.42,4000.0,51.455,51.4614,51.4422,51.455,4000.0
2014-09-05 15:25:00,80.41,80.45,80.41,80.45,11200.0,51.4486,51.4742,51.4486,51.4742,11200.0
2014-09-05 15:30:00,80.45,80.46,80.43,80.45,19500.0,51.4742,51.4806,51.4614,51.4742,19500.0
2014-09-05 15:35:00,80.45,80.46,80.44,80.45,19100.0,51.4742,51.4806,51.4678,51.4742,19100.0
2014-09-05 15:40:00,80.46,80.49,80.44,80.47,40100.0,51.4806,51.4998,51.4678,51.487,40100.0
2014-09-05 15:45:00,80.49,80.59,80.45,80.56,46400.0,51.4998,51.5638,51.4742,51.5446,46400.0
2014-09-05 15:50:00,80.56,80.64,80.55,80.56,46900.0,51.5446,51.5958,51.5382,51.5446,46900.0
2014-09-05 15:55:00,80.55,80.68,80.52,80.63,106500.0,51.5382,51.6214,51.519,51.5894,106500.0
2014-09-08 09:30:00,80.71,80.78,80.51,80.72,31800.0,51.6406,51.6853,51.5126,51.647,31800.0
2014-09-08 09:35:00,80.78,80.95,80.62,80.82,18200.0,51.6853,51.7941,51.583,51.7109,18200.0
2014-09-08 09:40:00,80.79,81.0,80.79,80.92,19500.0,51.6917,51.8261,51.6917,51.7749,19500.0
2014-09-08 09:45:00,80.92,80.93,80.76,80.76,12600.0,51.7749,51.7813,51.6725,51.6725,12600.0
2014-09-08 09:50:00,80.77,80.82,80.76,80.82,8700.0,51.6789,51.7109,51.6725,51.7109,8700.0
2014-09-08 09:55:00,80.82,80.82,80.64,80.69,8800.0,51.7109,51.7109,51.5958,51.6278,8800.0
2014-09-08 10:00:00,80.67,80.8,80.67,80.74,6600.0,51.615,51.6981,51.615,51.6597,6600.0
2014-09-08 10:05:00,80.74,80.74,80.56,80.61,5000.0,51.6597,51.6597,51.5446,51.5766,5000.0
2014-09-08 10:10:00,80.6,80.65,80.5,80.55,9200.0,51.5702,51.6022,51.5062,51.5382,9200.0
2014-09-08 10:15:00,80.53,80.56,80.4,80.42,17500.0,51.5254,51.5446,51.4422,51.455,17500.0
2014-09-08 10:20:00,80.42,80.5,80.4,80.4,5500.0,51.455,51.5062,51.4422,51.4422,5500.0
2014-09-08 10:25:00,80.42,80.5,80.4,80.5,8300.0,51.455,51.5062,51.4422,51.5062,8300.0
2014-09-08 10:30:00,80.5,80.52,80.44,80.45,3300.0,51.5062,51.519,51.4678,51.4742,3300.0
2014-09-08 10:35:00,80.44,80.55,80.44,80.55,7300.0,51.4678,51.5382,51.4678,51.5382,7300.0
2014-09-08 10:40:00,80.55,80.6,80.52,80.52,9500.0,51.5382,51.5702,51.519,51.519,9500.0
2014-09-08 10:45:00,80.54,80.54,80.51,80.54,4600.0,51.5318,51.5318,51.5126,51.5318,4600.0
2014-09-08 10:50:00,80.53,80.57,80.53,80.56,8900.0,51.5254,51.551,51.5254,51.5446,8900.0
2014-09-08 10:55:00,80.56,80.63,80.55,80.63,5300.0,51.5446,51.5894,51.5382,51.5894,5300.0
2014-09-08 11:00:00,80.62,80.62,80.54,80.59,11600.0,51.583,51.583,51.5318,51.5638,11600.0
2014-09-08 11:05:00,80.58,80.58,80.51,80.57,6100.0,51.5574,51.5574,51.5126,51.551,6100.0
2014-09-08 11:10:00,80.59,80.61,80.56,80.59,8400.0,51.5638,51.5766,51.5446,51.5638,8400.0
2014-09-08 11:15:00,80.59,80.59,80.52,80.56,2100.0,51.5638,51.5638,51.519,51.5446,2100.0
2014-09-08 11:20:00,80.57,80.61,80.55,80.59,7800.0,51.551,51.5766,51.5382,51.5638,7800.0
2014-09-08 11:25:00,80.59,80.6,80.54,80.56,4400.0,51.5638,51.5702,51.5318,51.5446,4400.0
2014-09-08 11:30:00,80.58,80.62,80.57,80.6,3400.0,51.5574,51.583,51.551,51.5702,3400.0
2014-09-08 11:35:00,80.59,80.65,80.56,80.63,13600.0,51.5638,51.6022,51.5446,51.5894,13600.0
2014-09-08 11:40:00,80.62,80.65,80.59,80.64,2100.0,51.583,51.6022,51.5638,51.5958,2100.0
2014-09-08 11:45:00,80.65,80.65,80.56,80.56,3100.0,51.6022,51.6022,51.5446,51.5446,3100.0
2014-09-08 11:50:00,80.56,80.56,80.45,80.48,2300.0,51.5446,51.5446,51.4742,51.4934,2300.0
2014-09-08 11:55:00,80.47,80.5,80.47,80.48,1100.0,51.487,51.5062,51.487,51.4934,1100.0
2014-09-08 12:00:00,80.49,80.51,80.48,80.49,4800.0,51.4998,51.5126,51.4934,51.4998,4800.0
2014-09-08 12:05:00,80.47,80.5,80.47,80.49,3600.0,51.487,51.5062,51.487,51.4998,3600.0
2014-09-08 12:10:00,80.49,80.52,80.45,80.5,4600.0,51.4998,51.519,51.4742,51.5062,4600.0
2014-09-08 12:15:00,80.5,80.53,80.46,80.51,10900.0,51.5062,51.5254,51.4806,51.5126,10900.0
2014-09-08 12:20:00,80.52,80.54,80.5,80.51,3300.0,51.519,51.5318,51.5062,51.5126,3300.0
2014-09-08 12:25:00,80.5,80.55,80.48,80.55,3100.0,51.5062,51.5382,51.4934,51.5382,3100.0
2014-09-08 12:30:00,80.56,80.58,80.55,80.55,4100.0,51.5446,51.5574,51.5382,51.5382,4100.0
2014-09-08 12:35:00,80.54,80.57,80.54,80.55,2900.0,51.5318,51.551,51.5318,51.5382,2900.0
2014-09-08 12:40:00,80.56,80.58,80.55,80.58,3900.0,51.5446,51.5574,51.5382,51.5574,3900.0
2014-09-08 12:45:00,80.58,80.58,80.5,80.5,6100.0,51.5574,51.5574,51.5062,51.5062,6100.0
2014-09-08 12:50:00,80.51,80.57,80.51,80.57,1700.0,51.5126,51.551,51.5126,51.551,1700.0
2014-09-08 12:55:00,80.55,80.58,80.53,80.56,17200.0,51.5382,51.5574,51.5254,51.5446,17200.0
2014-09-08 13:00:00,80.55,80.58,80.54,80.57,3200.0,51.5382,51.5574,51.5318,51.551,3200.0
2014-09-08 13:05:00,80.57,80.57,80.45,80.48,6800.0,51.551,51.551,51.4742,51.4934,6800.0
2014-09-08 13:10:00,80.47,80.51,80.47,80.5,2700.0,51.487,51.5126,51.487,51.5062,2700.0
2014-09-08 13:15:00,80.5,80.51,80.39,80.39,6000.0,51.5062,51.5126,51.4358,51.4358,6000.0
2014-09-08 13:20:00,80.37,80.46,80.33,80.46,4000.0,51.423,51.4806,51.3974,51.4806,4000.0
2014-09-08 13:25:00,80.46,80.48,80.38,80.38,4500.0,51.4806,51.4934,51.4294,51.4294,4500.0
2014-09-08 13:30:00,80.41,80.43,80.34,80.35,4000.0,51.4486,51.4614,51.4038,51.4102,4000.0
2014-09-08 13:35:00,80.36,80.47,80.35,80.45,3500.0,51.4166,51.487,51.4102,51.4742,3500.0
2014-09-08 13:40:00,80.45,80.45,80.32,80.34,4300.0,51.4742,51.4742,51.391,51.4038,4300.0
2014-09-08 13:45:00,80.37,80.37,80.3,80.36,4300.0,51.423,51.423,51.3782,51.4166,4300.0
2014-09-08 13:50:00,80.34,80.35,80.27,80.27,4500.0,51.4038,51.4102,51.359,51.359,4500.0
2014-09-08 13:55:00,80.29,80.3,80.25,80.3,4700.0,51.3718,51.3782,51.3462,51.3782,4700.0
2014-09-08 14:00:00,80.31,80.31,80.23,80.23,6600.0,51.3846,51.3846,51.3334,51.3334,6600.0
2014-09-08 14:05:00,80.24,80.24,80.2,80.21,7100.0,51.3398,51.3398,51.3142,51.3206,7100.0
2014-09-08 14:10:00,80.26,80.28,80.19,80.24,8400.0,51.3526,51.3654,51.3078,51.3398,8400.0
2014-09-08 14:15:00,80.25,80.37,80.23,80.35,3800.0,51.3462,51.423,51.3334,51.4102,3800.0
2014-09-08 14:20:00,80.35,80.4,80.35,80.39,2700.0,51.4102,51.4422,51.4102,51.4358,2700.0
2014-09-08 14:25:00,80.39,80.39,80.34,80.37,800.0,51.4358,51.4358,51.4038,51.423,800.0
2014-09-08 14:30:00,80.38,80.45,80.38,80.45,5200.0,51.4294,51.4742,51.4294,51.4742,5200.0
2014-09-08 14:35:00,80.43,80.43,80.38,80.42,3300.0,51.4614,51.4614,51.4294,51.455,3300.0
2014-09-08 14:40:00,80.41,80.47,80.41,80.47,3100.0,51.4486,51.487,51.4486,51.487,3100.0
2014-09-08 14:45:00,80.46,80.49,80.43,80.45,4800.0,51.4806,51.4998,51.4614,51.4742,4800.0
2014-09-08 14:50:00,80.44,80.5,80.42,80.49,3600.0,51.4678,51.5062,51.455,51.4998,3600.0
2014-09-08 14:55:00,80.49,80.49,80.45,80.46,2300.0,51.4998,51.4998,51.4742,51.4806,2300.0
2014-09-08 15:00:00,80.46,80.52,80.46,80.52,6900.0,51.4806,51.519,51.4806,51.519,6900.0
2014-09-08 15:05:00,80.52,80.54,80.46,80.49,5700.0,51.519,51.5318,51.4806,51.4998,5700.0
2014-09-08 15:10:00,80.47,80.5,80.45,80.46,3800.0,51.487,51.5062,51.4742,51.4806,3800.0
2014-09-08 15:15:00,80.46,80.51,80.46,80.51,6100.0,51.4806,51.5126,51.4806,51.5126,6100.0
2014-09-08 15:20:00,80.52,80.54,80.48,80.5,6300.0,51.519,51.5318,51.4934,51.5062,6300.0
2014-09-08 15:25:00,80.51,80.55,80.5,80.54,6700.0,51.5126,51.5382,51.5062,51.5318,6700.0
2014-09-08 15:30:00,80.55,80.55,80.52,80.55,14100.0,51.5382,51.5382,51.519,51.5382,14100.0
2014-09-08 15:35:00,80.55,80.59,80.53,80.59,13300.0,51.5382,51.5638,51.5254,51.5638,13300.0
2014-09-08 15:40:00,80.59,80.59,80.53,80.55,15300.0,51.5638,51.5638,51.5254,51.5382,15300.0
2014-09-08 15:45:00,80.54,80.54,80.49,80.51,17900.0,51.5318,51.5318,51.4998,51.5126,17900.0
2014-09-08 15:50:00,80.52,80.57,80.52,80.55,18100.0,51.519,51.551,51.519,51.5382,18100.0
2014-09-08 15:55:00,80.55,80.55,80.51,80.53,32200.0,51.5382,51.5382,51.5126,51.5254,32200.0
2014-09-09 09:30:00,80.33,80.33,79.74,79.74,7500.0,51.3974,51.3974,51.0199,51.0199,7500.0
2014-09-09 09:35:00,79.75,80.05,79.75,79.98,45500.0,51.0263,51.2183,51.0263,51.1735,45500.0
2014-09-09 09:40:00,79.98,80.1,79.91,79.99,22300.0,51.1735,51.2503,51.1287,51.1799,22300.0
2014-09-09 09:45:00,80.0,80.0,79.91,79.96,10200.0,51.1863,51.1863,51.1287,51.1607,10200.0
2014-09-09 09:50:00,79.95,79.95,79.8,79.8,8500.0,51.1543,51.1543,51.0583,51.0583,8500.0
2014-09-09 09:55:00,79.79,79.87,79.73,79.73,4300.0,51.0519,51.1031,51.0135,51.0135,4300.0
2014-09-09 10:00:00,79.72,79.72,79.57,79.71,10700.0,51.0071,51.0071,50.9111,51.0007,10700.0
2014-09-09 10:05:00,79.74,79.78,79.67,79.67,5500.0,51.0199,51.0455,50.9751,50.9751,5500.0
2014-09-09 10:10:00,79.67,79.74,79.65,79.65,7400.0,50.9751,51.0199,50.9623,50.9623,7400.0
2014-09-09 10:15:00,79.65,79.67,79.45,79.58,30400.0,50.9623,50.9751,50.8344,50.9175,30400.0
2014-09-09 10:20:00,79.56,79.58,79.49,79.5,27000.0,50.9047,50.9175,50.86,50.8664,27000.0
2014-09-09 10:25:00,79.53,79.62,79.53,79.61,15700.0,50.8856,50.9431,50.8856,50.9367,15700.0
2014-09-09 10:30:00,79.61,79.62,79.51,79.52,10000.0,50.9367,50.9431,50.8728,50.8792,10000.0
2014-09-09 10:35:00,79.53,79.57,79.43,79.43,11100.0,50.8856,50.9111,50.8216,50.8216,11100.0
2014-09-09 10:40:00,79.43,79.46,79.41,79.44,5200.0,50.8216,50.8408,50.8088,50.828,5200.0
2014-09-09 10:45:00,79.45,79.48,79.42,79.42,8500.0,50.8344,50.8536,50.8152,50.8152,8500.0
2014-09-09 10:50:00,79.45,79.53,79.43,79.5,8000.0,50.8344,50.8856,50.8216,50.8664,8000.0
2014-09-09 10:55:00,79.5,79.5,79.43,79.43,6000.0,50.8664,50.8664,50.8216,50.8216,6000.0
2014-09-09 11:00:00,79.43,79.49,79.43,79.47,7300.0,50.8216,50.86,50.8216,50.8472,7300.0
2014-09-09 11:05:00,79.48,79.56,79.48,79.52,3000.0,50.8536,50.9047,50.8536,50.8792,3000.0
2014-09-09 11:10:00,79.53,79.57,79.46,79.51,14300.0,50.8856,50.9111,50.8408,50.8728,14300.0
2014-09-09 11:15:00,79.52,79.57,79.51,79.51,3700.0,50.8792,50.9111,50.8728,50.8728,3700.0
2014-09-09 11:20:00,79.54,79.54,79.48,79.51,3700.0,50.892,50.892,50.8536,50.8728,3700.0
2014-09-09 11:25:00,79.52,79.54,79.48,79.5,2200.0,50.8792,50.892,50.8536,50.8664,2200.0
2014-09-09 11:30:00,79.5,79.6,79.48,79.54,13400.0,50.8664,50.9303,50.8536,50.892,13400.0
2014-09-09 11:35:00,79.54,79.59,79.48,79.59,8200.0,50.892,50.9239,50.8536,50.9239,8200.0
2014-09-09 11:40:00,79.6,79.6,79.51,79.53,13300.0,50.9303,50.9303,50.8728,50.8856,13300.0
2014-09-09 11:45:00,79.55,79.65,79.52,79.65,2600.0,50.8984,50.9623,50.8792,50.9623,2600.0
2014-09-09 11:50:00,79.65,79.66,79.52,79.55,8500.0,50.9623,50.9687,50.8792,50.8984,8500.0
2014-09-09 11:55:00,79.57,79.58,79.51,79.53,5200.0,50.9111,50.9175,50.8728,50.8856,5200.0
2014-09-09 12:00:00,79.51,79.57,79.5,79.55,7700.0,50.8728,50.9111,50.8664,50.8984,7700.0
2014-09-09 12:05:00,79.56,79.58,79.52,79.54,4900.0,50.9047,50.9175,50.8792,50.892,4900.0
2014-09-09 12:10:00,79.53,79.53,79.45,79.47,6600.0,50.8856,50.8856,50.8344,50.8472,6600.0
2014-09-09 12:15:00,79.5,79.54,79.4,79.4,25300.0,50.8664,50.892,50.8024,50.8024,25300.0
2014-09-09 12:20:00,79.44,79.51,79.43,79.48,9500.0,50.828,50.8728,50.8216,50.8536,9500.0
2014-09-09 12:25:00,79.47,79.5,79.42,79.48,5800.0,50.8472,50.8664,50.8152,50.8536,5800.0
2014-09-09 12:30:00,79.48,79.49,79.4,79.41,23300.0,50.8536,50.86,50.8024,50.8088,23300.0
2014-09-09 12:35:00,79.44,79.44,79.35,79.35,5500.0,50.828,50.828,50.7704,50.7704,5500.0
2014-09-09 12:40:00,79.36,79.39,79.35,79.36,3600.0,50.7768,50.796,50.7704,50.7768,3600.0
2014-09-09 12:45:00,79.36,79.39,79.32,79.32,4600.0,50.7768,50.796,50.7512,50.7512,4600.0
2014-09-09 12:50:00,79.32,79.34,79.28,79.3,6200.0,50.7512,50.764,50.7256,50.7384,6200.0
2014-09-09 12:55:00,79.31,79.32,79.25,79.25,9500.0,50.7448,50.7512,50.7064,50.7064,9500.0
2014-09-09 13:00:00,79.25,79.32,79.25,79.31,7700.0,50.7064,50.7512,50.7064,50.7448,7700.0
2014-09-09 13:05:00,79.32,79.33,79.23,79.24,10800.0,50.7512,50.7576,50.6936,50.7,10800.0
2014-09-09 13:10:00,79.24,79.3,79.21,79.23,5800.0,50.7,50.7384,50.6808,50.6936,5800.0
2014-09-09 13:15:00,79.23,79.24,79.18,79.2,10700.0,50.6936,50.7,50.6616,50.6744,10700.0
2014-09-09 13:20:00,79.24,79.27,79.2,79.27,3000.0,50.7,50.7192,50.6744,50.7192,3000.0
2014-09-09 13:25:00,79.27,79.3,79.22,79.3,4500.0,50.7192,50.7384,50.6872,50.7384,4500.0
2014-09-09 13:30:00,79.3,79.39,79.3,79.37,6800.0,50.7384,50.796,50.7384,50.7832,6800.0
2014-09-09 13:35:00,79.38,79.43,79.34,79.43,5600.0,50.7896,50.8216,50.764,50.8216,5600.0
2014-09-09 13:40:00,79.45,79.47,79.39,79.45,19000.0,50.8344,50.8472,50.796,50.8344,19000.0
2014-09-09 13:45:00,79.47,79.55,79.46,79.51,44300.0,50.8472,50.8984,50.8408,50.8728,44300.0
2014-09-09 13:50:00,79.54,79.63,79.49,79.6,26000.0,50.892,50.9495,50.86,50.9303,26000.0
2014-09-09 13:55:00,79.61,79.7,79.61,79.69,35200.0,50.9367,50.9943,50.9367,50.9879,35200.0
2014-09-09 14:00:00,79.69,79.7,79.67,79.68,9500.0,50.9879,50.9943,50.9751,50.9815,9500.0
2014-09-09 14:05:00,79.7,79.7,79.63,79.69,9300.0,50.9943,50.9943,50.9495,50.9879,9300.0
2014-09-09 14:10:00,79.69,79.7,79.61,79.62,11700.0,50.9879,50.9943,50.9367,50.9431,11700.0
2014-09-09 14:15:00,79.61,79.67,79.58,79.62,13000.0,50.9367,50.9751,50.9175,50.9431,13000.0
2014-09-09 14:20:00,79.62,79.66,79.6,79.62,5700.0,50.9431,50.9687,50.9303,50.9431,5700.0
2014-09-09 14:25:00,79.61,79.63,79.58,79.61,3400.0,50.9367,50.9495,50.9175,50.9367,3400.0
2014-09-09 14:30:00,79.59,79.66,79.56,79.65,21600.0,50.9239,50.9687,50.9047,50.9623,21600.0
2014-09-09 14:35:00,79.65,79.68,79.6,79.65,14800.0,50.9623,50.9815,50.9303,50.9623,14800.0
2014-09-09 14:40:00,79.67,79.67,79.63,79.63,7800.0,50.9751,50.9751,50.9495,50.9495,7800.0
2014-09-09 14:45:00,79.67,79.67,79.6,79.62,8300.0,50.9751,50.9751,50.9303,50.9431,8300.0
2014-09-09 14:50:00,79.64,79.64,79.61,79.62,6000.0,50.9559,50.9559,50.9367,50.9431,6000.0
2014-09-09 14:55:00,79.62,79.64,79.57,79.6,16500.0,50.9431,50.9559,50.9111,50.9303,16500.0
2014-09-09 15:00:00,79.62,79.64,79.61,79.61,4500.0,50.9431,50.9559,50.9367,50.9367,4500.0
2014-09-09 15:05:00,79.6,79.6,79.45,79.45,8200.0,50.9303,50.9303,50.8344,50.8344,8200.0
2014-09-09 15:10:00,79.47,79.56,79.42,79.46,8800.0,50.8472,50.9047,50.8152,50.8408,8800.0
2014-09-09 15:15:00,79.48,79.51,79.43,79.48,25200.0,50.8536,50.8728,50.8216,50.8536,25200.0
2014-09-09 15:20:00,79.47,79.53,79.42,79.53,29600.0,50.8472,50.8856,50.8152,50.8856,29600.0
2014-09-09 15:25:00,79.54,79.62,79.51,79.62,29000.0,50.892,50.9431,50.8728,50.9431,29000.0
2014-09-09 15:30:00,79.61,79.69,79.6,79.64,43100.0,50.9367,50.9879,50.9303,50.9559,43100.0
2014-09-09 15:35:00,79.68,79.7,79.63,79.67,16500.0,50.9815,50.9943,50.9495,50.9751,16500.0
2014-09-09 15:40:00,79.66,79.69,79.61,79.62,14700.0,50.9687,50.9879,50.9367,50.9431,14700.0
2014-09-09 15:45:00,79.63,79.68,79.58,79.64,20700.0,50.9495,50.9815,50.9175,50.9559,20700.0
2014-09-09 15:50:00,79.66,79.66,79.58,79.62,36000.0,50.9687,50.9687,50.9175,50.9431,36000.0
2014-09-09 15:55:00,79.61,79.72,79.61,79.72,72100.0,50.9367,51.0071,50.9367,51.0071,72100.0
2014-09-10 09:30:00,79.45,79.79,79.42,79.66,36200.0,50.8344,51.0519,50.8152,50.9687,36200.0
2014-09-10 09:35:00,79.62,79.62,79.37,79.5,27600.0,50.9431,50.9431,50.7832,50.8664,27600.0
2014-09-10 09:40:00,79.5,79.62,79.41,79.59,20900.0,50.8664,50.9431,50.8088,50.9239,20900.0
2014-09-10 09:45:00,79.54,79.61,79.51,79.52,19000.0,50.892,50.9367,50.8728,50.8792,19000.0
2014-09-10 09:50:00,79.54,79.61,79.48,79.61,8900.0,50.892,50.9367,50.8536,50.9367,8900.0
2014-09-10 09:55:00,79.61,79.7,79.57,79.7,12700.0,50.9367,50.9943,50.9111,50.9943,12700.0
2014-09-10 10:00:00,79.69,79.69,79.56,79.56,11200.0,50.9879,50.9879,50.9047,50.9047,11200.0
2014-09-10 10:05:00,79.56,79.67,79.51,79.64,22200.0,50.9047,50.9751,50.8728,50.9559,22200.0
2014-09-10 10:10:00,79.64,79.68,79.53,79.55,11800.0,50.9559,50.9815,50.8856,50.8984,11800.0
2014-09-10 10:15:00,79.55,79.63,79.55,79.55,10100.0,50.8984,50.9495,50.8984,50.8984,10100.0
2014-09-10 10:20:00,79.55,79.55,79.42,79.44,19300.0,50.8984,50.8984,50.8152,50.828,19300.0
2014-09-10 10:25:00,79.45,79.52,79.39,79.45,18200.0,50.8344,50.8792,50.796,50.8344,18200.0
2014-09-10 10:30:00,79.46,79.46,79.14,79.18,13700.0,50.8408,50.8408,50.636,50.6616,13700.0
2014-09-10 10:35:00,79.18,79.18,79.07,79.09,23600.0,50.6616,50.6616,50.5912,50.604,23600.0
2014-09-10 10:40:00,79.1,79.31,79.09,79.29,19600.0,50.6104,50.7448,50.604,50.732,19600.0
2014-09-10 10:45:00,79.29,79.55,79.28,79.47,36000.0,50.732,50.8984,50.7256,50.8472,36000.0
2014-09-10 10:50:00,79.5,79.5,79.4,79.44,13900.0,50.8664,50.8664,50.8024,50.828,13900.0
2014-09-10 10:55:00,79.45,79.46,79.38,79.45,11700.0,50.8344,50.8408,50.7896,50.8344,11700.0
2014-09-10 11:00:00,79.45,79.51,79.41,79.48,20600.0,50.8344,50.8728,50.8088,50.8536,20600.0
2014-09-10 11:05:00,79.48,79.56,79.46,79.54,16300.0,50.8536,50.9047,50.8408,50.892,16300.0
2014-09-10 11:10:00,79.54,79.58,79.45,79.58,21500.0,50.892,50.9175,50.8344,50.9175,21500.0
2014-09-10 11:15:00,79.56,79.64,79.51,79.59,20000.0,50.9047,50.9559,50.8728,50.9239,20000.0
2014-09-10 11:20:00,79.56,79.6,79.51,79.56,13900.0,50.9047,50.9303,50.8728,50.9047,13900.0
2014-09-10 11:25:00,79.55,79.56,79.47,79.52,22300.0,50.8984,50.9047,50.8472,50.8792,22300.0
2014-09-10 11:30:00,79.53,79.57,79.47,79.52,17700.0,50.8856,50.9111,50.8472,50.8792,17700.0
2014-09-10 11:35:00,79.51,79.62,79.51,79.6,13500.0,50.8728,50.9431,50.8728,50.9303,13500.0
2014-09-10 11:40:00,79.6,79.7,79.59,79.63,16700.0,50.9303,50.9943,50.9239,50.9495,16700.0
2014-09-10 11:45:00,79.61,79.61,79.38,79.5,13100.0,50.9367,50.9367,50.7896,50.8664,13100.0
2014-09-10 11:50:00,79.5,79.51,79.44,79.49,12900.0,50.8664,50.8728,50.828,50.86,12900.0
2014-09-10 11:55:00,79.47,79.52,79.46,79.51,8500.0,50.8472,50.8792,50.8408,50.8728,8500.0
2014-09-10 12:00:00,79.52,79.54,79.48,79.53,14800.0,50.8792,50.892,50.8536,50.8856,14800.0
2014-09-10 12:05:00,79.51,79.53,79.49,79.5,8000.0,50.8728,50.8856,50.86,50.8664,8000.0
2014-09-10 12:10:00,79.5,79.66,79.49,79.66,30600.0,50.8664,50.9687,50.86,50.9687,30600.0
2014-09-10 12:15:00,79.65,79.8,79.63,79.8,31900.0,50.9623,51.0583,50.9495,51.0583,31900.0
2014-09-10 12:20:00,79.8,79.8,79.67,79.74,27700.0,51.0583,51.0583,50.9751,51.0199,27700.0
2014-09-10 12:25:00,79.74,79.75,79.69,79.71,6100.0,51.0199,51.0263,50.9879,51.0007,6100.0
2014-09-10 12:30:00,79.73,79.73,79.68,79.7,7000.0,51.0135,51.0135,50.9815,50.9943,7000.0
2014-09-10 12:35:00,79.72,79.72,79.67,79.7,6700.0,51.0071,51.0071,50.9751,50.9943,6700.0
2014-09-10 12:40:00,79.7,79.72,79.67,79.67,10600.0,50.9943,51.0071,50.9751,50.9751,10600.0
2014-09-10 12:45:00,79.67,79.68,79.57,79.58,4500.0,50.9751,50.9815,50.9111,50.9175,4500.0
2014-09-10 12:50:00,79.58,79.7,79.55,79.68,7900.0,50.9175,50.9943,50.8984,50.9815,7900.0
2014-09-10 12:55:00,79.68,79.68,79.62,79.65,13800.0,50.9815,50.9815,50.9431,50.9623,13800.0
2014-09-10 13:00:00,79.65,79.67,79.64,79.65,10500.0,50.9623,50.9751,50.9559,50.9623,10500.0
2014-09-10 13:05:00,79.65,79.79,79.64,79.76,9400.0,50.9623,51.0519,50.9559,51.0327,9400.0
2014-09-10 13:10:00,79.79,79.91,79.76,79.91,17900.0,51.0519,51.1287,51.0327,51.1287,17900.0
2014-09-10 13:15:00,79.91,80.0,79.9,79.92,29800.0,51.1287,51.1863,51.1223,51.1351,29800.0
2014-09-10 13:20:00,79.92,79.92,79.81,79.86,8300.0,51.1351,51.1351,51.0647,51.0967,8300.0
2014-09-10 13:25:00,79.86,79.9,79.84,79.89,8200.0,51.0967,51.1223,51.0839,51.1159,8200.0
2014-09-10 13:30:00,79.88,79.88,79.79,79.8,12200.0,51.1095,51.1095,51.0519,51.0583,12200.0
2014-09-10 13:35:00,79.81,79.81,79.71,79.71,6700.0,51.0647,51.0647,51.0007,51.0007,6700.0
2014-09-10 13:40:00,79.71,79.72,79.69,79.69,7400.0,51.0007,51.0071,50.9879,50.9879,7400.0
2014-09-10 13:45:00,79.71,79.76,79.7,79.76,6700.0,51.0007,51.0327,50.9943,51.0327,6700.0
2014-09-10 13:50:00,79.77,79.81,79.69,79.73,9900.0,51.0391,51.0647,50.9879,51.0135,9900.0
2014-09-10 13:55:00,79.74,79.76,79.69,79.74,7900.0,51.0199,51.0327,50.9879,51.0199,7900.0
2014-09-10 14:00:00,79.74,79.77,79.69,79.71,10200.0,51.0199,51.0391,50.9879,51.0007,10200.0
2014-09-10 14:05:00,79.69,79.75,79.67,79.7,24900.0,50.9879,51.0263,50.9751,50.9943,24900.0
2014-09-10 14:10:00,79.7,79.77,79.64,79.64,8900.0,50.9943,51.0391,50.9559,50.9559,8900.0
2014-09-10 14:15:00,79.64,79.73,79.61,79.71,8800.0,50.9559,51.0135,50.9367,51.0007,8800.0
2014-09-10 14:20:00,79.69,79.69,79.63,79.66,7700.0,50.9879,50.9879,50.9495,50.9687,7700.0
2014-09-10 14:25:00,79.66,79.7,79.64,79.69,7600.0,50.9687,50.9943,50.9559,50.9879,7600.0
2014-09-10 14:30:00,79.69,79.69,79.65,79.65,8700.0,50.9879,50.9879,50.9623,50.9623,8700.0
2014-09-10 14:35:00,79.63,79.66,79.55,79.57,14900.0,50.9495,50.9687,50.8984,50.9111,14900.0
2014-09-10 14:40:00,79.57,79.58,79.54,79.55,11800.0,50.9111,50.9175,50.892,50.8984,11800.0
2014-09-10 14:45:00,79.54,79.58,79.54,79.57,13100.0,50.892,50.9175,50.892,50.9111,13100.0
2014-09-10 14:50:00,79.57,79.68,79.56,79.67,14100.0,50.9111,50.9815,50.9047,50.9751,14100.0
2014-09-10 14:55:00,79.68,79.71,79.65,79.71,16300.0,50.9815,51.0007,50.9623,51.0007,16300.0
2014-09-10 15:00:00,79.71,79.83,79.7,79.81,15600.0,51.0007,51.0775,50.9943,51.0647,15600.0
2014-09-10 15:05:00,79.83,79.91,79.83,79.88,19400.0,51.0775,51.1287,51.0775,51.1095,19400.0
2014-09-10 15:10:00,79.88,79.88,79.78,79.78,14300.0,51.1095,51.1095,51.0455,51.0455,14300.0
2014-09-10 15:15:00,79.76,79.85,79.74,79.8,17700.0,51.0327,51.0903,51.0199,51.0583,17700.0
2014-09-10 15:20:00,79.8,79.88,79.77,79.85,21500.0,51.0583,51.1095,51.0391,51.0903,21500.0
2014-09-10 15:25:00,79.85,79.86,79.78,79.85,17100.0,51.0903,51.0967,51.0455,51.0903,17100.0
2014-09-10 15:30:00,79.84,79.85,79.8,79.84,24100.0,51.0839,51.0903,51.0583,51.0839,24100.0
2014-09-10 15:35:00,79.82,79.9,79.79,79.89,49600.0,51.0711,51.1223,51.0519,51.1159,49600.0
2014-09-10 15:40:00,79.9,79.9,79.85,79.85,32300.0,51.1223,51.1223,51.0903,51.0903,32300.0
2014-09-10 15:45:00,79.82,79.96,79.77,79.96,54000.0,51.0711,51.1607,51.0391,51.1607,54000.0
2014-09-10 15:50:00,79.96,79.97,79.92,79.96,50500.0,51.1607,51.1671,51.1351,51.1607,50500.0
2014-09-10 15:55:00,79.95,79.96,79.88,79.92,65700.0,51.1543,51.1607,51.1095,51.1351,65700.0
2014-09-11 09:30:00,79.83,79.9,79.55,79.69,25800.0,51.0775,51.1223,50.8984,50.9879,25800.0
2014-09-11 09:35:00,79.71,79.75,79.61,79.69,22500.0,51.0007,51.0263,50.9367,50.9879,22500.0
2014-09-11 09:40:00,79.7,79.88,79.69,79.84,48100.0,50.9943,51.1095,50.9879,51.0839,48100.0
2014-09-11 09:45:00,79.87,80.13,79.85,80.11,39200.0,51.1031,51.2695,51.0903,51.2567,39200.0
2014-09-11 09:50:00,80.11,80.15,80.01,80.09,16500.0,51.2567,51.2822,51.1927,51.2439,16500.0
2014-09-11 09:55:00,80.09,80.1,80.01,80.06,7500.0,51.2439,51.2503,51.1927,51.2247,7500.0
2014-09-11 10:00:00,80.03,80.16,79.98,80.15,26000.0,51.2055,51.2886,51.1735,51.2822,26000.0
2014-09-11 10:05:00,80.15,80.19,80.11,80.14,10900.0,51.2822,51.3078,51.2567,51.2759,10900.0
2014-09-11 10:10:00,80.11,80.11,80.01,80.01,4500.0,51.2567,51.2567,51.1927,51.1927,4500.0
2014-09-11 10:15:00,80.02,80.11,80.01,80.08,17600.0,51.1991,51.2567,51.1927,51.2375,17600.0
2014-09-11 10:20:00,80.08,80.08,80.01,80.02,6400.0,51.2375,51.2375,51.1927,51.1991,6400.0
2014-09-11 10:25:00,80.05,80.06,80.0,80.04,16900.0,51.2183,51.2247,51.1863,51.2119,16900.0
2014-09-11 10:30:00,80.05,80.05,79.95,79.99,20600.0,51.2183,51.2183,51.1543,51.1799,20600.0
2014-09-11 10:35:00,79.98,80.0,79.92,79.98,8400.0,51.1735,51.1863,51.1351,51.1735,8400.0
2014-09-11 10:40:00,79.96,79.99,79.9,79.94,16700.0,51.1607,51.1799,51.1223,51.1479,16700.0
2014-09-11 10:45:00,79.93,80.11,79.89,80.09,34500.0,51.1415,51.2567,51.1159,51.2439,34500.0
2014-09-11 10:50:00,80.09,80.12,80.05,80.11,16300.0,51.2439,51.2631,51.2183,51.2567,16300.0
2014-09-11 10:55:00,80.09,80.12,79.97,80.11,53700.0,51.2439,51.2631,51.1671,51.2567,53700.0
2014-09-11 11:00:00,80.1,80.15,80.08,80.12,10300.0,51.2503,51.2822,51.2375,51.2631,10300.0
2014-09-11 11:05:00,80.11,80.16,80.06,80.16,6800.0,51.2567,51.2886,51.2247,51.2886,6800.0
2014-09-11 11:10:00,80.16,80.16,80.09,80.13,12700.0,51.2886,51.2886,51.2439,51.2695,12700.0
2014-09-11 11:15:00,80.13,80.28,80.13,80.24,10400.0,51.2695,51.3654,51.2695,51.3398,10400.0
2014-09-11 11:20:00,80.25,80.32,80.25,80.25,9200.0,51.3462,51.391,51.3462,51.3462,9200.0
2014-09-11 11:25:00,80.26,80.31,80.25,80.3,6500.0,51.3526,51.3846,51.3462,51.3782,6500.0
2014-09-11 11:30:00,80.3,80.32,80.23,80.29,13500.0,51.3782,51.391,51.3334,51.3718,13500.0
2014-09-11 11:35:00,80.3,80.31,80.22,80.22,12000.0,51.3782,51.3846,51.327,51.327,12000.0
2014-09-11 11:40:00,80.23,80.23,80.09,80.14,13700.0,51.3334,51.3334,51.2439,51.2759,13700.0
2014-09-11 11:45:00,80.15,80.19,80.14,80.16,10400.0,51.2822,51.3078,51.2759,51.2886,10400.0
2014-09-11 11:50:00,80.17,80.17,80.13,80.15,10400.0,51.295,51.295,51.2695,51.2822,10400.0
2014-09-11 11:55:00,80.15,80.17,80.1,80.1,10500.0,51.2822,51.295,51.2503,51.2503,10500.0
2014-09-11 12:00:00,80.11,80.2,80.1,80.2,10300.0,51.2567,51.3142,51.2503,51.3142,10300.0
2014-09-11 12:05:00,80.2,80.24,80.19,80.24,11100.0,51.3142,51.3398,51.3078,51.3398,11100.0
2014-09-11 12:10:00,80.24,80.3,80.23,80.3,9500.0,51.3398,51.3782,51.3334,51.3782,9500.0
2014-09-11 12:15:00,80.3,80.39,80.3,80.38,7600.0,51.3782,51.4358,51.3782,51.4294,7600.0
2014-09-11 12:20:00,80.39,80.4,80.37,80.4,4400.0,51.4358,51.4422,51.423,51.4422,4400.0
2014-09-11 12:25:00,80.4,80.47,80.39,80.47,11800.0,51.4422,51.487,51.4358,51.487,11800.0
2014-09-11 12:30:00,80.46,80.47,80.44,80.45,11600.0,51.4806,51.487,51.4678,51.4742,11600.0
2014-09-11 12:35:00,80.45,80.47,80.44,80.44,9800.0,51.4742,51.487,51.4678,51.4678,9800.0
2014-09-11 12:40:00,80.43,80.44,80.36,80.36,6600.0,51.4614,51.4678,51.4166,51.4166,6600.0
2014-09-11 12:45:00,80.36,80.36,80.28,80.31,7800.0,51.4166,51.4166,51.3654,51.3846,7800.0
2014-09-11 12:50:00,80.3,80.31,80.29,80.3,7200.0,51.3782,51.3846,51.3718,51.3782,7200.0
2014-09-11 12:55:00,80.3,80.34,80.29,80.34,8500.0,51.3782,51.4038,51.3718,51.4038,8500.0
2014-09-11 13:00:00,80.33,80.38,80.32,80.38,44900.0,51.3974,51.4294,51.391,51.4294,44900.0
2014-09-11 13:05:00,80.38,80.53,80.38,80.48,87200.0,51.4294,51.5254,51.4294,51.4934,87200.0
2014-09-11 13:10:00,80.45,80.48,80.4,80.47,5800.0,51.4742,51.4934,51.4422,51.487,5800.0
2014-09-11 13:15:00,80.47,80.5,80.44,80.45,5700.0,51.487,51.5062,51.4678,51.4742,5700.0
2014-09-11 13:20:00,80.44,80.46,80.34,80.34,10500.0,51.4678,51.4806,51.4038,51.4038,10500.0
2014-09-11 13:25:00,80.35,80.37,80.29,80.36,6900.0,51.4102,51.423,51.3718,51.4166,6900.0
2014-09-11 13:30:00,80.34,80.37,80.31,80.35,8100.0,51.4038,51.423,51.3846,51.4102,8100.0
2014-09-11 13:35:00,80.35,80.38,80.29,80.32,15900.0,51.4102,51.4294,51.3718,51.391,15900.0
2014-09-11 13:40:00,80.33,80.33,80.28,80.3,7800.0,51.3974,51.3974,51.3654,51.3782,7800.0
2014-09-11 13:45:00,80.31,80.31,80.21,80.28,13600.0,51.3846,51.3846,51.3206,51.3654,13600.0
2014-09-11 13:50:00,80.28,80.3,80.14,80.17,16200.0,51.3654,51.3782,51.2759,51.295,16200.0
2014-09-11 13:55:00,80.16,80.18,80.14,80.16,12700.0,51.2886,51.3014,51.2759,51.2886,12700.0
2014-09-11 14:00:00,80.18,80.34,80.17,80.27,25100.0,51.3014,51.4038,51.295,51.359,25100.0
2014-09-11 14:05:00,80.27,80.39,80.26,80.37,12400.0,51.359,51.4358,51.3526,51.423,12400.0
2014-09-11 14:10:00,80.37,80.4,80.33,80.37,15500.0,51.423,51.4422,51.3974,51.423,15500.0
2014-09-11 14:15:00,80.39,80.41,80.31,80.32,10100.0,51.4358,51.4486,51.3846,51.391,10100.0
2014-09-11 14:20:00,80.33,80.33,80.25,80.28,10800.0,51.3974,51.3974,51.3462,51.3654,10800.0
2014-09-11 14:25:00,80.31,80.34,80.26,80.31,11500.0,51.3846,51.4038,51.3526,51.3846,11500.0
2014-09-11 14:30:00,80.31,80.37,80.29,80.34,29700.0,51.3846,51.423,51.3718,51.4038,29700.0
2014-09-11 14:35:00,80.34,80.37,80.33,80.37,13500.0,51.4038,51.423,51.3974,51.423,13500.0
2014-09-11 14:40:00,80.37,80.39,80.29,80.3,22000.0,51.423,51.4358,51.3718,51.3782,22000.0
2014-09-11 14:45:00,80.31,80.43,80.3,80.35,17900.0,51.3846,51.4614,51.3782,51.4102,17900.0
2014-09-11 14:50:00,80.38,80.45,80.34,80.37,63400.0,51.4294,51.4742,51.4038,51.423,63400.0
2014-09-11 14:55:00,80.38,80.41,80.33,80.33,39200.0,51.4294,51.4486,51.3974,51.3974,39200.0
2014-09-11 15:00:00,80.35,80.4,80.33,80.4,14800.0,51.4102,51.4422,51.3974,51.4422,14800.0
2014-09-11 15:05:00,80.4,80.41,80.28,80.32,20000.0,51.4422,51.4486,51.3654,51.391,20000.0
2014-09-11 15:10:00,80.33,80.39,80.32,80.34,17700.0,51.3974,51.4358,51.391,51.4038,17700.0
2014-09-11 15:15:00,80.36,80.41,80.36,80.41,24600.0,51.4166,51.4486,51.4166,51.4486,24600.0
2014-09-11 15:20:00,80.41,80.45,80.4,80.42,22800.0,51.4486,51.4742,51.4422,51.455,22800.0
2014-09-11 15:25:00,80.43,80.48,80.42,80.46,19500.0,51.4614,51.4934,51.455,51.4806,19500.0
2014-09-11 15:30:00,80.46,80.47,80.35,80.4,40900.0,51.4806,51.487,51.4102,51.4422,40900.0
2014-09-11 15:35:00,80.4,80.42,80.32,80.35,35200.0,51.4422,51.455,51.391,51.4102,35200.0
2014-09-11 15:40:00,80.37,80.38,80.32,80.38,27600.0,51.423,51.4294,51.391,51.4294,27600.0
2014-09-11 15:45:00,80.39,80.45,80.36,80.36,44800.0,51.4358,51.4742,51.4166,51.4166,44800.0
2014-09-11 15:50:00,80.38,80.44,80.35,80.37,50400.0,51.4294,51.4678,51.4102,51.423,50400.0
2014-09-11 15:55:00,80.37,80.5,80.36,80.45,135200.0,51.423,51.5062,51.4166,51.4742,135200.0
2014-09-12 09:30:00,80.25,80.3,79.89,80.0,25100.0,51.3462,51.3782,51.1159,51.1863,25100.0
2014-09-12 09:35:00,80.02,80.11,79.98,80.04,26800.0,51.1991,51.2567,51.1735,51.2119,26800.0
2014-09-12 09:40:00,80.04,80.12,79.88,79.99,80800.0,51.2119,51.2631,51.1095,51.1799,80800.0
2014-09-12 09:45:00,79.99,80.05,79.83,80.05,316000.0,51.1799,51.2183,51.0775,51.2183,316000.0
2014-09-12 09:50:00,80.1,80.18,79.97,80.05,43300.0,51.2503,51.3014,51.1671,51.2183,43300.0
2014-09-12 09:55:00,80.03,80.03,79.71,79.71,33400.0,51.2055,51.2055,51.0007,51.0007,33400.0
2014-09-12 10:00:00,79.71,79.77,79.44,79.44,30300.0,51.0007,51.0391,50.828,50.828,30300.0
2014-09-12 10:05:00,79.44,79.51,79.41,79.5,10700.0,50.828,50.8728,50.8088,50.8664,10700.0
2014-09-12 10:10:00,79.51,79.53,79.38,79.42,59000.0,50.8728,50.8856,50.7896,50.8152,59000.0
2014-09-12 10:15:00,79.42,79.62,79.42,79.55,30500.0,50.8152,50.9431,50.8152,50.8984,30500.0
2014-09-12 10:20:00,79.56,79.56,79.35,79.35,13400.0,50.9047,50.9047,50.7704,50.7704,13400.0
2014-09-12 10:25:00,79.34,79.34,79.22,79.31,7600.0,50.764,50.764,50.6872,50.7448,7600.0
2014-09-12 10:30:00,79.29,79.33,79.19,79.33,24800.0,50.732,50.7576,50.668,50.7576,24800.0
2014-09-12 10:35:00,79.34,79.42,79.3,79.32,26200.0,50.764,50.8152,50.7384,50.7512,26200.0
2014-09-12 10:40:00,79.3,79.33,79.26,79.26,9800.0,50.7384,50.7576,50.7128,50.7128,9800.0
2014-09-12 10:45:00,79.26,79.26,79.14,79.21,32800.0,50.7128,50.7128,50.636,50.6808,32800.0
2014-09-12 10:50:00,79.22,79.27,79.16,79.26,21000.0,50.6872,50.7192,50.6488,50.7128,21000.0
2014-09-12 10:55:00,79.26,79.28,79.06,79.07,19300.0,50.7128,50.7256,50.5848,50.5912,19300.0
2014-09-12 11:00:00,79.1,79.16,79.08,79.12,17600.0,50.6104,50.6488,50.5976,50.6232,17600.0
2014-09-12 11:05:00,79.15,79.18,79.04,79.13,39400.0,50.6424,50.6616,50.572,50.6296,39400.0
2014-09-12 11:10:00,79.14,79.17,79.06,79.06,12600.0,50.636,50.6552,50.5848,50.5848,12600.0
2014-09-12 11:15:00,79.09,79.16,79.04,79.1,19200.0,50.604,50.6488,50.572,50.6104,19200.0
2014-09-12 11:20:00,79.08,79.22,79.08,79.22,16900.0,50.5976,50.6872,50.5976,50.6872,16900.0
2014-09-12 11:25:00,79.22,79.25,79.18,79.19,29300.0,50.6872,50.7064,50.6616,50.668,29300.0
2014-09-12 11:30:00,79.18,79.19,79.13,79.15,14300.0,50.6616,50.668,50.6296,50.6424,14300.0
2014-09-12 11:35:00,79.14,79.14,78.96,78.97,18000.0,50.636,50.636,50.5209,50.5273,18000.0
2014-09-12 11:40:00,78.95,78.96,78.84,78.85,17700.0,50.5145,50.5209,50.4441,50.4505,17700.0
2014-09-12 11:45:00,78.87,78.87,78.77,78.81,18000.0,50.4633,50.4633,50.3993,50.4249,18000.0
2014-09-12 11:50:00,78.81,78.94,78.79,78.91,40600.0,50.4249,50.5081,50.4121,50.4889,40600.0
2014-09-12 11:55:00,78.86,78.88,78.77,78.82,61700.0,50.4569,50.4697,50.3993,50.4313,61700.0
2014-09-12 12:00:00,78.81,78.85,78.75,78.76,36000.0,50.4249,50.4505,50.3865,50.3929,36000.0
2014-09-12 12:05:00,78.77,78.92,78.76,78.92,25100.0,50.3993,50.4953,50.3929,50.4953,25100.0
2014-09-12 12:10:00,78.91,78.98,78.86,78.87,141300.0,50.4889,50.5336,50.4569,50.4633,141300.0
2014-09-12 12:15:00,78.87,78.9,78.84,78.86,17700.0,50.4633,50.4825,50.4441,50.4569,17700.0
2014-09-12 12:20:00,78.84,78.97,78.83,78.95,84400.0,50.4441,50.5273,50.4377,50.5145,84400.0
2014-09-12 12:25:00,78.96,78.98,78.89,78.97,15000.0,50.5209,50.5336,50.4761,50.5273,15000.0
2014-09-12 12:30:00,78.95,78.95,78.75,78.77,22400.0,50.5145,50.5145,50.3865,50.3993,22400.0
2014-09-12 12:35:00,78.77,78.84,78.75,78.76,22800.0,50.3993,50.4441,50.3865,50.3929,22800.0
2014-09-12 12:40:00,78.77,78.84,78.75,78.75,11200.0,50.3993,50.4441,50.3865,50.3865,11200.0
2014-09-12 12:45:00,78.75,78.81,78.75,78.76,14300.0,50.3865,50.4249,50.3865,50.3929,14300.0
2014-09-12 12:50:00,78.76,78.8,78.62,78.62,21700.0,50.3929,50.4185,50.3033,50.3033,21700.0
2014-09-12 12:55:00,78.61,78.74,78.61,78.68,10900.0,50.2969,50.3801,50.2969,50.3417,10900.0
2014-09-12 13:00:00,78.66,78.67,78.62,78.62,4800.0,50.3289,50.3353,50.3033,50.3033,4800.0
2014-09-12 13:05:00,78.6,78.62,78.51,78.53,17200.0,50.2905,50.3033,50.2329,50.2457,17200.0
2014-09-12 13:10:00,78.53,78.55,78.43,78.46,10400.0,50.2457,50.2585,50.1817,50.2009,10400.0
2014-09-12 13:15:00,78.48,78.53,78.42,78.42,12300.0,50.2137,50.2457,50.1753,50.1753,12300.0
2014-09-12 13:20:00,78.42,78.49,78.42,78.45,11900.0,50.1753,50.2201,50.1753,50.1945,11900.0
2014-09-12 13:25:00,78.45,78.63,78.45,78.61,18000.0,50.1945,50.3097,50.1945,50.2969,18000.0
2014-09-12 13:30:00,78.61,78.7,78.6,78.64,26400.0,50.2969,50.3545,50.2905,50.3161,26400.0
2014-09-12 13:35:00,78.63,78.7,78.58,78.61,14800.0,50.3097,50.3545,50.2777,50.2969,14800.0
2014-09-12 13:40:00,78.61,78.67,78.6,78.65,16100.0,50.2969,50.3353,50.2905,50.3225,16100.0
2014-09-12 13:45:00,78.65,78.73,78.65,78.72,10400.0,50.3225,50.3737,50.3225,50.3673,10400.0
2014-09-12 13:50:00,78.72,78.73,78.69,78.72,21400.0,50.3673,50.3737,50.3481,50.3673,21400.0
2014-09-12 13:55:00,78.73,78.83,78.71,78.82,27300.0,50.3737,50.4377,50.3609,50.4313,27300.0
2014-09-12 14:00:00,78.81,78.87,78.76,78.79,29400.0,50.4249,50.4633,50.3929,50.4121,29400.0
2014-09-12 14:05:00,78.79,78.83,78.71,78.75,23700.0,50.4121,50.4377,50.3609,50.3865,23700.0
2014-09-12 14:10:00,78.78,78.94,78.78,78.92,24900.0,50.4057,50.5081,50.4057,50.4953,24900.0
2014-09-12 14:15:00,78.9,79.05,78.9,78.98,32700.0,50.4825,50.5784,50.4825,50.5336,32700.0
2014-09-12 14:20:00,78.98,78.98,78.93,78.95,25900.0,50.5336,50.5336,50.5017,50.5145,25900.0
2014-09-12 14:25:00,78.95,78.96,78.7,78.7,23400.0,50.5145,50.5209,50.3545,50.3545,23400.0
2014-09-12 14:30:00,78.71,78.72,78.61,78.64,15500.0,50.3609,50.3673,50.2969,50.3161,15500.0
2014-09-12 14:35:00,78.64,78.7,78.52,78.52,28100.0,50.3161,50.3545,50.2393,50.2393,28100.0
2014-09-12 14:40:00,78.52,78.55,78.42,78.48,28600.0,50.2393,50.2585,50.1753,50.2137,28600.0
2014-09-12 14:45:00,78.47,78.62,78.43,78.62,19900.0,50.2073,50.3033,50.1817,50.3033,19900.0
2014-09-12 14:50:00,78.62,78.69,78.57,78.57,75400.0,50.3033,50.3481,50.2713,50.2713,75400.0
2014-09-12 14:55:00,78.57,78.72,78.57,78.69,61600.0,50.2713,50.3673,50.2713,50.3481,61600.0
2014-09-12 15:00:00,78.68,78.68,78.6,78.61,18800.0,50.3417,50.3417,50.2905,50.2969,18800.0
2014-09-12 15:05:00,78.63,78.7,78.61,78.61,28100.0,50.3097,50.3545,50.2969,50.2969,28100.0
2014-09-12 15:10:00,78.61,78.72,78.56,78.67,39700.0,50.2969,50.3673,50.2649,50.3353,39700.0
2014-09-12 15:15:00,78.69,78.78,78.69,78.77,41900.0,50.3481,50.4057,50.3481,50.3993,41900.0
2014-09-12 15:20:00,78.78,78.89,78.77,78.8,27600.0,50.4057,50.4761,50.3993,50.4185,27600.0
2014-09-12 15:25:00,78.8,78.81,78.68,78.73,30600.0,50.4185,50.4249,50.3417,50.3737,30600.0
2014-09-12 15:30:00,78.73,78.77,78.69,78.72,32200.0,50.3737,50.3993,50.3481,50.3673,32200.0
2014-09-12 15:35:00,78.72,78.75,78.69,78.73,37300.0,50.3673,50.3865,50.3481,50.3737,37300.0
2014-09-12 15:40:00,78.73,78.73,78.58,78.61,33000.0,50.3737,50.3737,50.2777,50.2969,33000.0
2014-09-12 15:45:00,78.63,78.67,78.59,78.66,43200.0,50.3097,50.3353,50.2841,50.3289,43200.0
2014-09-12 15:50:00,78.65,78.74,78.65,78.67,56500.0,50.3225,50.3801,50.3225,50.3353,56500.0
2014-09-12 15:55:00,78.68,78.82,78.64,78.78,144900.0,50.3417,50.4313,50.3161,50.4057,144900.0
2014-09-15 09:30:00,78.85,79.04,78.7,78.97,22200.0,50.4505,50.572,50.3545,50.5273,22200.0
2014-09-15 09:35:00,78.94,78.95,78.65,78.81,13400.0,50.5081,50.5145,50.3225,50.4249,13400.0
2014-09-15 09:40:00,78.87,79.0,78.79,79.0,4000.0,50.4633,50.5464,50.4121,50.5464,4000.0
2014-09-15 09:45:00,78.99,78.99,78.76,78.82,8200.0,50.54,50.54,50.3929,50.4313,8200.0
2014-09-15 09:50:00,78.78,78.83,78.76,78.79,4100.0,50.4057,50.4377,50.3929,50.4121,4100.0
2014-09-15 09:55:00,78.79,78.85,78.72,78.74,7700.0,50.4121,50.4505,50.3673,50.3801,7700.0
2014-09-15 10:00:00,78.72,78.79,78.6,78.75,24000.0,50.3673,50.4121,50.2905,50.3865,24000.0
2014-09-15 10:05:00,78.72,78.75,78.58,78.64,9700.0,50.3673,50.3865,50.2777,50.3161,9700.0
2014-09-15 10:10:00,78.64,78.78,78.61,78.69,5100.0,50.3161,50.4057,50.2969,50.3481,5100.0
2014-09-15 10:15:00,78.71,78.76,78.7,78.73,11600.0,50.3609,50.3929,50.3545,50.3737,11600.0
2014-09-15 10:20:00,78.71,78.72,78.61,78.66,6500.0,50.3609,50.3673,50.2969,50.3289,6500.0
2014-09-15 10:25:00,78.66,78.73,78.58,78.62,7100.0,50.3289,50.3737,50.2777,50.3033,7100.0
2014-09-15 10:30:00,78.66,78.71,78.62,78.63,13800.0,50.3289,50.3609,50.3033,50.3097,13800.0
2014-09-15 10:35:00,78.61,78.63,78.55,78.57,5400.0,50.2969,50.3097,50.2585,50.2713,5400.0
2014-09-15 10:40:00,78.55,78.57,78.35,78.4,11500.0,50.2585,50.2713,50.1306,50.1625,11500.0
2014-09-15 10:45:00,78.38,78.4,78.32,78.33,11000.0,50.1498,50.1625,50.1114,50.1178,11000.0
2014-09-15 10:50:00,78.31,78.36,78.24,78.31,8600.0,50.105,50.137,50.0602,50.105,8600.0
2014-09-15 10:55:00,78.29,78.54,78.29,78.54,14200.0,50.0922,50.2521,50.0922,50.2521,14200.0
2014-09-15 11:00:00,78.54,78.55,78.41,78.42,10100.0,50.2521,50.2585,50.1689,50.1753,10100.0
2014-09-15 11:05:00,78.4,78.42,78.29,78.36,28800.0,50.1625,50.1753,50.0922,50.137,28800.0
2014-09-15 11:10:00,78.36,78.54,78.36,78.48,6000.0,50.137,50.2521,50.137,50.2137,6000.0
2014-09-15 11:15:00,78.5,78.51,78.35,78.35,5700.0,50.2265,50.2329,50.1306,50.1306,5700.0
2014-09-15 11:20:00,78.34,78.34,78.29,78.3,4800.0,50.1242,50.1242,50.0922,50.0986,4800.0
2014-09-15 11:25:00,78.3,78.35,78.3,78.3,6800.0,50.0986,50.1306,50.0986,50.0986,6800.0
2014-09-15 11:30:00,78.3,78.35,78.3,78.34,3000.0,50.0986,50.1306,50.0986,50.1242,3000.0
2014-09-15 11:35:00,78.31,78.4,78.3,78.31,18800.0,50.105,50.1625,50.0986,50.105,18800.0
2014-09-15 11:40:00,78.35,78.41,78.3,78.3,7100.0,50.1306,50.1689,50.0986,50.0986,7100.0
2014-09-15 11:45:00,78.3,78.34,78.25,78.31,5000.0,50.0986,50.1242,50.0666,50.105,5000.0
2014-09-15 11:50:00,78.34,78.37,78.23,78.25,3900.0,50.1242,50.1434,50.0538,50.0666,3900.0
2014-09-15 11:55:00,78.25,78.25,78.18,78.18,5000.0,50.0666,50.0666,50.0218,50.0218,5000.0
2014-09-15 12:00:00,78.18,78.18,78.09,78.12,6800.0,50.0218,50.0218,49.9642,49.9834,6800.0
2014-09-15 12:05:00,78.13,78.26,78.1,78.25,14200.0,49.9898,50.073,49.9706,50.0666,14200.0
2014-09-15 12:10:00,78.2,78.22,78.12,78.14,6400.0,50.0346,50.0474,49.9834,49.9962,6400.0
2014-09-15 12:15:00,78.16,78.2,78.09,78.09,29700.0,50.009,50.0346,49.9642,49.9642,29700.0
2014-09-15 12:20:00,78.09,78.16,78.07,78.16,11200.0,49.9642,50.009,49.9514,50.009,11200.0
2014-09-15 12:25:00,78.16,78.29,78.16,78.23,7700.0,50.009,50.0922,50.009,50.0538,7700.0
2014-09-15 12:30:00,78.22,78.22,78.15,78.17,6500.0,50.0474,50.0474,50.0026,50.0154,6500.0
2014-09-15 12:35:00,78.17,78.2,78.15,78.17,7200.0,50.0154,50.0346,50.0026,50.0154,7200.0
2014-09-15 12:40:00,78.16,78.16,78.02,78.06,17000.0,50.009,50.009,49.9194,49.945,17000.0
2014-09-15 12:45:00,78.06,78.14,78.04,78.12,20200.0,49.945,49.9962,49.9322,49.9834,20200.0
2014-09-15 12:50:00,78.13,78.26,78.11,78.26,27300.0,49.9898,50.073,49.977,50.073,27300.0
2014-09-15 12:55:00,78.26,78.27,78.2,78.22,4400.0,50.073,50.0794,50.0346,50.0474,4400.0
2014-09-15 13:00:00,78.21,78.26,78.2,78.25,6100.0,50.041,50.073,50.0346,50.0666,6100.0
2014-09-15 13:05:00,78.25,78.27,78.22,78.24,10100.0,50.0666,50.0794,50.0474,50.0602,10100.0
2014-09-15 13:10:00,78.24,78.24,78.2,78.2,2500.0,50.0602,50.0602,50.0346,50.0346,2500.0
2014-09-15 13:15:00,78.2,78.26,78.19,78.23,14700.0,50.0346,50.073,50.0282,50.0538,14700.0
2014-09-15 13:20:00,78.23,78.25,78.18,78.2,8100.0,50.0538,50.0666,50.0218,50.0346,8100.0
2014-09-15 13:25:00,78.2,78.28,78.2,78.2,9900.0,50.0346,50.0858,50.0346,50.0346,9900.0
2014-09-15 13:30:00,78.19,78.3,78.19,78.28,5600.0,50.0282,50.0986,50.0282,50.0858,5600.0
2014-09-15 13:35:00,78.28,78.28,78.2,78.26,6100.0,50.0858,50.0858,50.0346,50.073,6100.0
2014-09-15 13:40:00,78.26,78.36,78.24,78.31,6900.0,50.073,50.137,50.0602,50.105,6900.0
2014-09-15 13:45:00,78.3,78.34,78.29,78.32,6000.0,50.0986,50.1242,50.0922,50.1114,6000.0
2014-09-15 13:50:00,78.32,78.34,78.27,78.3,26400.0,50.1114,50.1242,50.0794,50.0986,26400.0
2014-09-15 13:55:00,78.3,78.35,78.22,78.23,19500.0,50.0986,50.1306,50.0474,50.0538,19500.0
2014-09-15 14:00:00,78.22,78.23,78.18,78.18,11200.0,50.0474,50.0538,50.0218,50.0218,11200.0
2014-09-15 14:05:00,78.17,78.23,78.17,78.23,14700.0,50.0154,50.0538,50.0154,50.0538,14700.0
2014-09-15 14:10:00,78.22,78.25,78.2,78.2,7400.0,50.0474,50.0666,50.0346,50.0346,7400.0
2014-09-15 14:15:00,78.2,78.23,78.19,78.23,6900.0,50.0346,50.0538,50.0282,50.0538,6900.0
2014-09-15 14:20:00,78.22,78.27,78.21,78.27,8800.0,50.0474,50.0794,50.041,50.0794,8800.0
2014-09-15 14:25:00,78.27,78.38,78.25,78.36,8900.0,50.0794,50.1498,50.0666,50.137,8900.0
2014-09-15 14:30:00,78.35,78.5,78.35,78.49,5600.0,50.1306,50.2265,50.1306,50.2201,5600.0
2014-09-15 14:35:00,78.5,78.61,78.5,78.56,8800.0,50.2265,50.2969,50.2265,50.2649,8800.0
2014-09-15 14:40:00,78.56,78.57,78.5,78.51,4400.0,50.2649,50.2713,50.2265,50.2329,4400.0
2014-09-15 14:45:00,78.51,78.51,78.4,78.4,7700.0,50.2329,50.2329,50.1625,50.1625,7700.0
2014-09-15 14:50:00,78.41,78.42,78.37,78.38,7000.0,50.1689,50.1753,50.1434,50.1498,7000.0
2014-09-15 14:55:00,78.37,78.38,78.35,78.36,4800.0,50.1434,50.1498,50.1306,50.137,4800.0
2014-09-15 15:00:00,78.35,78.39,78.33,78.34,15000.0,50.1306,50.1562,50.1178,50.1242,15000.0
2014-09-15 15:05:00,78.35,78.37,78.32,78.35,9100.0,50.1306,50.1434,50.1114,50.1306,9100.0
2014-09-15 15:10:00,78.35,78.36,78.29,78.33,8100.0,50.1306,50.137,50.0922,50.1178,8100.0
2014-09-15 15:15:00,78.34,78.38,78.32,78.37,5900.0,50.1242,50.1498,50.1114,50.1434,5900.0
2014-09-15 15:20:00,78.37,78.39,78.34,78.36,6900.0,50.1434,50.1562,50.1242,50.137,6900.0
2014-09-15 15:25:00,78.37,78.38,78.34,78.37,7800.0,50.1434,50.1498,50.1242,50.1434,7800.0
2014-09-15 15:30:00,78.37,78.41,78.33,78.39,11700.0,50.1434,50.1689,50.1178,50.1562,11700.0
2014-09-15 15:35:00,78.4,78.4,78.34,78.34,15200.0,50.1625,50.1625,50.1242,50.1242,15200.0
2014-09-15 15:40:00,78.35,78.36,78.32,78.36,12800.0,50.1306,50.137,50.1114,50.137,12800.0
2014-09-15 15:45:00,78.35,78.36,78.31,78.34,22000.0,50.1306,50.137,50.105,50.1242,22000.0
2014-09-15 15:50:00,78.34,78.37,78.33,78.37,20600.0,50.1242,50.1434,50.1178,50.1434,20600.0
2014-09-15 15:55:00,78.37,78.41,78.36,78.38,50300.0,50.1434,50.1689,50.137,50.1498,50300.0
2014-09-16 09:30:00,78.2,78.39,78.17,78.2,18300.0,50.0346,50.1562,50.0154,50.0346,18300.0
2014-09-16 09:35:00,78.26,78.39,78.09,78.13,10900.0,50.073,50.1562,49.9642,49.9898,10900.0
2014-09-16 09:40:00,78.19,78.29,78.17,78.23,30700.0,50.0282,50.0922,50.0154,50.0538,30700.0
2014-09-16 09:45:00,78.22,78.28,78.18,78.21,17100.0,50.0474,50.0858,50.0218,50.041,17100.0
2014-09-16 09:50:00,78.19,78.33,78.19,78.33,55000.0,50.0282,50.1178,50.0282,50.1178,55000.0
2014-09-16 09:55:00,78.32,78.54,78.31,78.46,19000.0,50.1114,50.2521,50.105,50.2009,19000.0
2014-09-16 10:00:00,78.47,78.49,78.41,78.41,11200.0,50.2073,50.2201,50.1689,50.1689,11200.0
2014-09-16 10:05:00,78.4,78.41,78.33,78.4,14100.0,50.1625,50.1689,50.1178,50.1625,14100.0
2014-09-16 10:10:00,78.38,78.51,78.38,78.51,10800.0,50.1498,50.2329,50.1498,50.2329,10800.0
2014-09-16 10:15:00,78.51,78.56,78.44,78.49,11300.0,50.2329,50.2649,50.1881,50.2201,11300.0
2014-09-16 10:20:00,78.48,78.51,78.44,78.44,7900.0,50.2137,50.2329,50.1881,50.1881,7900.0
2014-09-16 10:25:00,78.47,78.5,78.37,78.39,7400.0,50.2073,50.2265,50.1434,50.1562,7400.0
2014-09-16 10:30:00,78.43,78.48,78.38,78.47,3200.0,50.1817,50.2137,50.1498,50.2073,3200.0
2014-09-16 10:35:00,78.47,78.51,78.45,78.48,10600.0,50.2073,50.2329,50.1945,50.2137,10600.0
2014-09-16 10:40:00,78.48,78.5,78.44,78.46,9500.0,50.2137,50.2265,50.1881,50.2009,9500.0
2014-09-16 10:45:00,78.46,78.55,78.44,78.49,12400.0,50.2009,50.2585,50.1881,50.2201,12400.0
2014-09-16 10:50:00,78.49,78.52,78.41,78.41,13900.0,50.2201,50.2393,50.1689,50.1689,13900.0
2014-09-16 10:55:00,78.41,78.41,78.28,78.28,5500.0,50.1689,50.1689,50.0858,50.0858,5500.0
2014-09-16 11:00:00,78.29,78.29,78.19,78.21,10200.0,50.0922,50.0922,50.0282,50.041,10200.0
2014-09-16 11:05:00,78.22,78.22,78.16,78.21,7200.0,50.0474,50.0474,50.009,50.041,7200.0
2014-09-16 11:10:00,78.22,78.23,78.17,78.23,9800.0,50.0474,50.0538,50.0154,50.0538,9800.0
2014-09-16 11:15:00,78.22,78.25,78.19,78.22,15100.0,50.0474,50.0666,50.0282,50.0474,15100.0
2014-09-16 11:20:00,78.23,78.35,78.22,78.35,15000.0,50.0538,50.1306,50.0474,50.1306,15000.0
2014-09-16 11:25:00,78.36,78.62,78.34,78.6,18100.0,50.137,50.3033,50.1242,50.2905,18100.0
2014-09-16 11:30:00,78.6,78.72,78.57,78.62,31600.0,50.2905,50.3673,50.2713,50.3033,31600.0
2014-09-16 11:35:00,78.66,78.81,78.64,78.76,19900.0,50.3289,50.4249,50.3161,50.3929,19900.0
2014-09-16 11:40:00,78.76,78.85,78.62,78.7,25000.0,50.3929,50.4505,50.3033,50.3545,25000.0
2014-09-16 11:45:00,78.69,78.77,78.66,78.74,10700.0,50.3481,50.3993,50.3289,50.3801,10700.0
2014-09-16 11:50:00,78.75,78.97,78.75,78.93,13900.0,50.3865,50.5273,50.3865,50.5017,13900.0
2014-09-16 11:55:00,78.95,78.98,78.81,78.84,26000.0,50.5145,50.5336,50.4249,50.4441,26000.0
2014-09-16 12:00:00,78.83,78.93,78.83,78.86,11200.0,50.4377,50.5017,50.4377,50.4569,11200.0
2014-09-16 12:05:00,78.87,78.87,78.76,78.78,6800.0,50.4633,50.4633,50.3929,50.4057,6800.0
2014-09-16 12:10:00,78.83,78.84,78.73,78.79,7200.0,50.4377,50.4441,50.3737,50.4121,7200.0
2014-09-16 12:15:00,78.81,78.89,78.78,78.78,5700.0,50.4249,50.4761,50.4057,50.4057,5700.0
2014-09-16 12:20:00,78.79,78.98,78.78,78.91,16900.0,50.4121,50.5336,50.4057,50.4889,16900.0
2014-09-16 12:25:00,78.94,78.96,78.81,78.83,6900.0,50.5081,50.5209,50.4249,50.4377,6900.0
2014-09-16 12:30:00,78.81,78.84,78.79,78.83,5000.0,50.4249,50.4441,50.4121,50.4377,5000.0
2014-09-16 12:35:00,78.79,78.86,78.77,78.84,5300.0,50.4121,50.4569,50.3993,50.4441,5300.0
2014-09-16 12:40:00,78.82,78.82,78.7,78.7,5200.0,50.4313,50.4313,50.3545,50.3545,5200.0
2014-09-16 12:45:00,78.72,78.81,78.68,78.69,23400.0,50.3673,50.4249,50.3417,50.3481,23400.0
2014-09-16 12:50:00,78.68,78.78,78.68,78.72,6400.0,50.3417,50.4057,50.3417,50.3673,6400.0
2014-09-16 12:55:00,78.72,78.75,78.67,78.68,6500.0,50.3673,50.3865,50.3353,50.3417,6500.0
2014-09-16 13:00:00,78.71,78.83,78.7,78.74,9700.0,50.3609,50.4377,50.3545,50.3801,9700.0
2014-09-16 13:05:00,78.78,78.83,78.74,78.79,7000.0,50.4057,50.4377,50.3801,50.4121,7000.0
2014-09-16 13:10:00,78.78,78.87,78.76,78.8,9500.0,50.4057,50.4633,50.3929,50.4185,9500.0
2014-09-16 13:15:00,78.8,78.92,78.79,78.87,8900.0,50.4185,50.4953,50.4121,50.4633,8900.0
2014-09-16 13:20:00,78.85,78.92,78.83,78.86,7900.0,50.4505,50.4953,50.4377,50.4569,7900.0
2014-09-16 13:25:00,78.87,78.92,78.81,78.91,28800.0,50.4633,50.4953,50.4249,50.4889,28800.0
2014-09-16 13:30:00,78.9,78.91,78.82,78.83,10600.0,50.4825,50.4889,50.4313,50.4377,10600.0
2014-09-16 13:35:00,78.84,78.94,78.83,78.89,13800.0,50.4441,50.5081,50.4377,50.4761,13800.0
2014-09-16 13:40:00,78.92,78.97,78.89,78.89,8400.0,50.4953,50.5273,50.4761,50.4761,8400.0
2014-09-16 13:45:00,78.9,78.92,78.84,78.85,12800.0,50.4825,50.4953,50.4441,50.4505,12800.0
2014-09-16 13:50:00,78.87,78.92,78.84,78.92,6000.0,50.4633,50.4953,50.4441,50.4953,6000.0
2014-09-16 13:55:00,78.94,78.98,78.93,78.96,9300.0,50.5081,50.5336,50.5017,50.5209,9300.0
2014-09-16 14:00:00,78.95,78.97,78.88,78.91,7100.0,50.5145,50.5273,50.4697,50.4889,7100.0
2014-09-16 14:05:00,78.92,79.0,78.92,78.97,8500.0,50.4953,50.5464,50.4953,50.5273,8500.0
2014-09-16 14:10:00,78.98,79.04,78.97,79.04,7600.0,50.5336,50.572,50.5273,50.572,7600.0
2014-09-16 14:15:00,79.05,79.06,78.94,78.96,9800.0,50.5784,50.5848,50.5081,50.5209,9800.0
2014-09-16 14:20:00,78.98,79.04,78.93,79.0,15400.0,50.5336,50.572,50.5017,50.5464,15400.0
2014-09-16 14:25:00,78.97,79.04,78.95,79.0,10700.0,50.5273,50.572,50.5145,50.5464,10700.0
2014-09-16 14:30:00,79.02,79.04,78.97,78.97,8500.0,50.5592,50.572,50.5273,50.5273,8500.0
2014-09-16 14:35:00,78.97,78.98,78.91,78.91,10600.0,50.5273,50.5336,50.4889,50.4889,10600.0
2014-09-16 14:40:00,78.89,78.94,78.89,78.94,4100.0,50.4761,50.5081,50.4761,50.5081,4100.0
2014-09-16 14:45:00,78.91,78.95,78.87,78.87,7300.0,50.4889,50.5145,50.4633,50.4633,7300.0
2014-09-16 14:50:00,78.88,78.89,78.8,78.83,8400.0,50.4697,50.4761,50.4185,50.4377,8400.0
2014-09-16 14:55:00,78.84,78.88,78.83,78.87,6500.0,50.4441,50.4697,50.4377,50.4633,6500.0
2014-09-16 15:00:00,78.88,78.98,78.85,78.92,14700.0,50.4697,50.5336,50.4505,50.4953,14700.0
2014-09-16 15:05:00,78.91,79.05,78.91,79.04,17900.0,50.4889,50.5784,50.4889,50.572,17900.0
2014-09-16 15:10:00,79.05,79.07,78.98,79.01,10300.0,50.5784,50.5912,50.5336,50.5528,10300.0
2014-09-16 15:15:00,79.01,79.04,78.95,78.98,11100.0,50.5528,50.572,50.5145,50.5336,11100.0
2014-09-16 15:20:00,78.99,79.04,78.96,79.04,9300.0,50.54,50.572,50.5209,50.572,9300.0
2014-09-16 15:25:00,79.05,79.06,78.97,78.97,20800.0,50.5784,50.5848,50.5273,50.5273,20800.0
2014-09-16 15:30:00,78.98,79.02,78.95,79.0,12500.0,50.5336,50.5592,50.5145,50.5464,12500.0
2014-09-16 15:35:00,78.98,79.02,78.98,78.98,12400.0,50.5336,50.5592,50.5336,50.5336,12400.0
2014-09-16 15:40:00,79.0,79.15,78.99,79.09,44500.0,50.5464,50.6424,50.54,50.604,44500.0
2014-09-16 15:45:00,79.09,79.15,79.08,79.11,33600.0,50.604,50.6424,50.5976,50.6168,33600.0
2014-09-16 15:50:00,79.11,79.14,79.08,79.14,49000.0,50.6168,50.636,50.5976,50.636,49000.0
2014-09-16 15:55:00,79.12,79.26,79.11,79.23,206100.0,50.6232,50.7128,50.6168,50.6936,206100.0
2014-09-17 09:30:00,79.14,79.36,78.92,79.0,16000.0,50.8583,50.9997,50.717,50.7684,16000.0
2014-09-17 09:35:00,79.0,79.48,79.0,79.44,37400.0,50.7684,51.0768,50.7684,51.0511,37400.0
2014-09-17 09:40:00,79.42,79.42,79.12,79.28,102000.0,51.0383,51.0383,50.8455,50.9483,102000.0
2014-09-17 09:45:00,79.27,79.28,79.05,79.09,33700.0,50.9419,50.9483,50.8005,50.8262,33700.0
2014-09-17 09:50:00,79.07,79.17,79.05,79.17,9600.0,50.8133,50.8776,50.8005,50.8776,9600.0
2014-09-17 09:55:00,79.17,79.3,79.17,79.3,10200.0,50.8776,50.9612,50.8776,50.9612,10200.0
2014-09-17 10:00:00,79.28,79.28,79.22,79.22,10500.0,50.9483,50.9483,50.9097,50.9097,10500.0
2014-09-17 10:05:00,79.22,79.23,79.17,79.22,9800.0,50.9097,50.9162,50.8776,50.9097,9800.0
2014-09-17 10:10:00,79.2,79.2,79.07,79.1,9700.0,50.8969,50.8969,50.8133,50.8326,9700.0
2014-09-17 10:15:00,79.1,79.21,79.1,79.19,12200.0,50.8326,50.9033,50.8326,50.8905,12200.0
2014-09-17 10:20:00,79.18,79.35,79.18,79.31,15600.0,50.884,50.9933,50.884,50.9676,15600.0
2014-09-17 10:25:00,79.31,79.33,79.25,79.26,6100.0,50.9676,50.9804,50.929,50.9354,6100.0
2014-09-17 10:30:00,79.27,79.3,79.23,79.24,9000.0,50.9419,50.9612,50.9162,50.9226,9000.0
2014-09-17 10:35:00,79.24,79.25,79.11,79.11,4500.0,50.9226,50.929,50.8391,50.8391,4500.0
2014-09-17 10:40:00,79.11,79.13,79.08,79.09,4100.0,50.8391,50.8519,50.8198,50.8262,4100.0
2014-09-17 10:45:00,79.1,79.25,79.1,79.25,56800.0,50.8326,50.929,50.8326,50.929,56800.0
2014-09-17 10:50:00,79.26,79.32,79.19,79.19,14400.0,50.9354,50.974,50.8905,50.8905,14400.0
2014-09-17 10:55:00,79.16,79.25,79.11,79.23,11900.0,50.8712,50.929,50.8391,50.9162,11900.0
2014-09-17 11:00:00,79.23,79.26,79.21,79.22,11500.0,50.9162,50.9354,50.9033,50.9097,11500.0
2014-09-17 11:05:00,79.23,79.27,79.21,79.22,6900.0,50.9162,50.9419,50.9033,50.9097,6900.0
2014-09-17 11:10:00,79.2,79.23,79.19,79.2,11400.0,50.8969,50.9162,50.8905,50.8969,11400.0
2014-09-17 11:15:00,79.18,79.26,79.18,79.25,20800.0,50.884,50.9354,50.884,50.929,20800.0
2014-09-17 11:20:00,79.25,79.26,79.22,79.23,6000.0,50.929,50.9354,50.9097,50.9162,6000.0
2014-09-17 11:25:00,79.22,79.26,79.18,79.26,12200.0,50.9097,50.9354,50.884,50.9354,12200.0
2014-09-17 11:30:00,79.23,79.23,79.12,79.12,19300.0,50.9162,50.9162,50.8455,50.8455,19300.0
2014-09-17 11:35:00,79.13,79.19,79.1,79.18,33600.0,50.8519,50.8905,50.8326,50.884,33600.0
2014-09-17 11:40:00,79.19,79.22,79.15,79.15,7000.0,50.8905,50.9097,50.8648,50.8648,7000.0
2014-09-17 11:45:00,79.16,79.18,79.14,79.16,5900.0,50.8712,50.884,50.8583,50.8712,5900.0
2014-09-17 11:50:00,79.17,79.17,79.09,79.11,17400.0,50.8776,50.8776,50.8262,50.8391,17400.0
2014-09-17 11:55:00,79.1,79.12,79.09,79.1,7800.0,50.8326,50.8455,50.8262,50.8326,7800.0
2014-09-17 12:00:00,79.12,79.13,79.1,79.13,4300.0,50.8455,50.8519,50.8326,50.8519,4300.0
2014-09-17 12:05:00,79.13,79.2,79.13,79.19,11800.0,50.8519,50.8969,50.8519,50.8905,11800.0
2014-09-17 12:10:00,79.18,79.25,79.15,79.16,54000.0,50.884,50.929,50.8648,50.8712,54000.0
2014-09-17 12:15:00,79.16,79.24,79.16,79.22,4100.0,50.8712,50.9226,50.8712,50.9097,4100.0
2014-09-17 12:20:00,79.22,79.23,79.1,79.11,9600.0,50.9097,50.9162,50.8326,50.8391,9600.0
2014-09-17 12:25:00,79.1,79.16,79.1,79.11,13400.0,50.8326,50.8712,50.8326,50.8391,13400.0
2014-09-17 12:30:00,79.1,79.11,79.07,79.07,7200.0,50.8326,50.8391,50.8133,50.8133,7200.0
2014-09-17 12:35:00,79.06,79.16,79.04,79.16,27400.0,50.8069,50.8712,50.7941,50.8712,27400.0
2014-09-17 12:40:00,79.15,79.21,79.15,79.17,6500.0,50.8648,50.9033,50.8648,50.8776,6500.0
2014-09-17 12:45:00,79.17,79.23,79.17,79.18,4000.0,50.8776,50.9162,50.8776,50.884,4000.0
2014-09-17 12:50:00,79.19,79.22,79.18,79.21,4300.0,50.8905,50.9097,50.884,50.9033,4300.0
2014-09-17 12:55:00,79.21,79.22,79.2,79.21,2700.0,50.9033,50.9097,50.8969,50.9033,2700.0
2014-09-17 13:00:00,79.21,79.22,79.2,79.2,3900.0,50.9033,50.9097,50.8969,50.8969,3900.0
2014-09-17 13:05:00,79.2,79.23,79.19,79.23,9500.0,50.8969,50.9162,50.8905,50.9162,9500.0
2014-09-17 13:10:00,79.21,79.23,79.2,79.21,4500.0,50.9033,50.9162,50.8969,50.9033,4500.0
2014-09-17 13:15:00,79.2,79.24,79.18,79.23,8300.0,50.8969,50.9226,50.884,50.9162,8300.0
2014-09-17 13:20:00,79.22,79.22,79.2,79.2,2300.0,50.9097,50.9097,50.8969,50.8969,2300.0
2014-09-17 13:25:00,79.2,79.23,79.2,79.21,5700.0,50.8969,50.9162,50.8969,50.9033,5700.0
2014-09-17 13:30:00,79.2,79.21,79.2,79.21,1900.0,50.8969,50.9033,50.8969,50.9033,1900.0
2014-09-17 13:35:00,79.2,79.24,79.2,79.24,8000.0,50.8969,50.9226,50.8969,50.9226,8000.0
2014-09-17 13:40:00,79.24,79.44,79.24,79.42,140300.0,50.9226,51.0511,50.9226,51.0383,140300.0
2014-09-17 13:45:00,79.45,79.5,79.43,79.5,13000.0,51.0575,51.0897,51.0447,51.0897,13000.0
2014-09-17 13:50:00,79.5,79.58,79.49,79.58,18700.0,51.0897,51.1411,51.0833,51.1411,18700.0
2014-09-17 13:55:00,79.58,79.67,79.55,79.66,11400.0,51.1411,51.1989,51.1218,51.1925,11400.0
2014-09-17 14:00:00,79.68,79.88,79.14,79.22,68700.0,51.2054,51.3339,50.8583,50.9097,68700.0
2014-09-17 14:05:00,79.22,79.42,79.22,79.36,27600.0,50.9097,51.0383,50.9097,50.9997,27600.0
2014-09-17 14:10:00,79.38,79.65,79.38,79.59,14700.0,51.0126,51.1861,51.0126,51.1475,14700.0
2014-09-17 14:15:00,79.61,79.63,79.4,79.46,14700.0,51.1604,51.1732,51.0254,51.064,14700.0
2014-09-17 14:20:00,79.5,79.55,79.44,79.52,47300.0,51.0897,51.1218,51.0511,51.1025,47300.0
2014-09-17 14:25:00,79.53,79.69,79.53,79.63,17900.0,51.109,51.2118,51.109,51.1732,17900.0
2014-09-17 14:30:00,79.62,79.65,79.57,79.58,18700.0,51.1668,51.1861,51.1347,51.1411,18700.0
2014-09-17 14:35:00,79.55,79.64,79.53,79.63,51000.0,51.1218,51.1797,51.109,51.1732,51000.0
2014-09-17 14:40:00,79.62,79.67,79.49,79.52,16500.0,51.1668,51.1989,51.0833,51.1025,16500.0
2014-09-17 14:45:00,79.52,79.59,79.46,79.57,26700.0,51.1025,51.1475,51.064,51.1347,26700.0
2014-09-17 14:50:00,79.57,79.71,79.56,79.7,26000.0,51.1347,51.2246,51.1282,51.2182,26000.0
2014-09-17 14:55:00,79.71,79.82,79.7,79.81,29900.0,51.2246,51.2953,51.2182,51.2889,29900.0
2014-09-17 15:00:00,79.81,80.01,79.8,79.97,45000.0,51.2889,51.4174,51.2825,51.3917,45000.0
2014-09-17 15:05:00,79.97,80.01,79.91,79.91,24700.0,51.3917,51.4174,51.3532,51.3532,24700.0
2014-09-17 15:10:00,79.92,79.92,79.85,79.9,17700.0,51.3596,51.3596,51.3146,51.3467,17700.0
2014-09-17 15:15:00,79.9,80.04,79.9,79.97,24600.0,51.3467,51.4367,51.3467,51.3917,24600.0
2014-09-17 15:20:00,79.97,79.97,79.71,79.76,25700.0,51.3917,51.3917,51.2246,51.2568,25700.0
2014-09-17 15:25:00,79.75,79.91,79.72,79.88,69400.0,51.2503,51.3532,51.2311,51.3339,69400.0
2014-09-17 15:30:00,79.89,79.89,79.73,79.78,87700.0,51.3403,51.3403,51.2375,51.2696,87700.0
2014-09-17 15:35:00,79.76,79.79,79.7,79.75,29100.0,51.2568,51.276,51.2182,51.2503,29100.0
2014-09-17 15:40:00,79.75,79.84,79.75,79.8,46800.0,51.2503,51.3082,51.2503,51.2825,46800.0
2014-09-17 15:45:00,79.79,79.8,79.67,79.77,72400.0,51.276,51.2825,51.1989,51.2632,72400.0
2014-09-17 15:50:00,79.76,79.81,79.73,79.76,85400.0,51.2568,51.2889,51.2375,51.2568,85400.0
2014-09-17 15:55:00,79.76,79.79,79.67,79.72,144000.0,51.2568,51.276,51.1989,51.2311,144000.0
2014-09-18 09:30:00,80.1,80.27,79.7,80.14,40700.0,51.4753,51.5845,51.2182,51.501,40700.0
2014-09-18 09:35:00,80.12,80.14,79.86,79.88,24900.0,51.4881,51.501,51.321,51.3339,24900.0
2014-09-18 09:40:00,79.81,79.81,79.7,79.72,8200.0,51.2889,51.2889,51.2182,51.2311,8200.0
2014-09-18 09:45:00,79.72,79.75,79.57,79.69,12300.0,51.2311,51.2503,51.1347,51.2118,12300.0
2014-09-18 09:50:00,79.67,79.85,79.67,79.8,15000.0,51.1989,51.3146,51.1989,51.2825,15000.0
2014-09-18 09:55:00,79.82,79.84,79.63,79.73,18900.0,51.2953,51.3082,51.1732,51.2375,18900.0
2014-09-18 10:00:00,79.76,79.81,79.67,79.72,9100.0,51.2568,51.2889,51.1989,51.2311,9100.0
2014-09-18 10:05:00,79.71,79.72,79.62,79.66,6300.0,51.2246,51.2311,51.1668,51.1925,6300.0
2014-09-18 10:10:00,79.63,79.66,79.59,79.64,13900.0,51.1732,51.1925,51.1475,51.1797,13900.0
2014-09-18 10:15:00,79.65,79.67,79.6,79.62,11600.0,51.1861,51.1989,51.1539,51.1668,11600.0
2014-09-18 10:20:00,79.65,79.75,79.65,79.71,106300.0,51.1861,51.2503,51.1861,51.2246,106300.0
2014-09-18 10:25:00,79.69,79.77,79.58,79.58,41400.0,51.2118,51.2632,51.1411,51.1411,41400.0
2014-09-18 10:30:00,79.55,79.73,79.54,79.73,12800.0,51.1218,51.2375,51.1154,51.2375,12800.0
2014-09-18 10:35:00,79.74,79.85,79.7,79.85,151200.0,51.2439,51.3146,51.2182,51.3146,151200.0
2014-09-18 10:40:00,79.87,80.19,79.87,80.04,79700.0,51.3275,51.5331,51.3275,51.4367,79700.0
2014-09-18 10:45:00,80.05,80.24,80.05,80.19,22500.0,51.4431,51.5652,51.4431,51.5331,22500.0
2014-09-18 10:50:00,80.21,80.21,80.07,80.12,13300.0,51.546,51.546,51.456,51.4881,13300.0
2014-09-18 10:55:00,80.12,80.12,79.92,79.96,9600.0,51.4881,51.4881,51.3596,51.3853,9600.0
2014-09-18 11:00:00,79.94,79.94,79.72,79.73,127400.0,51.3724,51.3724,51.2311,51.2375,127400.0
2014-09-18 11:05:00,79.72,79.95,79.72,79.85,40400.0,51.2311,51.3789,51.2311,51.3146,40400.0
2014-09-18 11:10:00,79.89,79.9,79.78,79.87,14500.0,51.3403,51.3467,51.2696,51.3275,14500.0
2014-09-18 11:15:00,79.86,79.95,79.84,79.88,13200.0,51.321,51.3789,51.3082,51.3339,13200.0
2014-09-18 11:20:00,79.87,79.89,79.78,79.85,9700.0,51.3275,51.3403,51.2696,51.3146,9700.0
2014-09-18 11:25:00,79.85,79.99,79.84,79.98,26700.0,51.3146,51.4046,51.3082,51.3981,26700.0
2014-09-18 11:30:00,79.98,80.07,79.98,79.99,19400.0,51.3981,51.456,51.3981,51.4046,19400.0
2014-09-18 11:35:00,80.04,80.06,79.96,80.05,11600.0,51.4367,51.4496,51.3853,51.4431,11600.0
2014-09-18 11:40:00,80.05,80.13,80.04,80.1,11300.0,51.4431,51.4945,51.4367,51.4753,11300.0
2014-09-18 11:45:00,80.09,80.19,80.07,80.15,10900.0,51.4688,51.5331,51.456,51.5074,10900.0
2014-09-18 11:50:00,80.15,80.15,80.04,80.05,10600.0,51.5074,51.5074,51.4367,51.4431,10600.0
2014-09-18 11:55:00,80.05,80.18,80.05,80.18,18200.0,51.4431,51.5267,51.4431,51.5267,18200.0
2014-09-18 12:00:00,80.19,80.22,80.15,80.21,20000.0,51.5331,51.5524,51.5074,51.546,20000.0
2014-09-18 12:05:00,80.2,80.29,80.19,80.28,15900.0,51.5395,51.5974,51.5331,51.5909,15900.0
2014-09-18 12:10:00,80.29,80.54,80.25,80.51,571800.0,51.5974,51.758,51.5717,51.7387,571800.0
2014-09-18 12:15:00,80.52,80.56,80.49,80.49,24700.0,51.7452,51.7709,51.7259,51.7259,24700.0
2014-09-18 12:20:00,80.49,80.49,80.43,80.43,28000.0,51.7259,51.7259,51.6873,51.6873,28000.0
2014-09-18 12:25:00,80.46,80.48,80.42,80.45,18900.0,51.7066,51.7195,51.6809,51.7002,18900.0
2014-09-18 12:30:00,80.44,80.54,80.35,80.54,110800.0,51.6938,51.758,51.6359,51.758,110800.0
2014-09-18 12:35:00,80.54,80.65,80.52,80.63,54100.0,51.758,51.8287,51.7452,51.8159,54100.0
2014-09-18 12:40:00,80.63,80.63,80.54,80.56,11600.0,51.8159,51.8159,51.758,51.7709,11600.0
2014-09-18 12:45:00,80.57,80.57,80.48,80.51,13100.0,51.7773,51.7773,51.7195,51.7387,13100.0
2014-09-18 12:50:00,80.51,80.52,80.38,80.38,11700.0,51.7387,51.7452,51.6552,51.6552,11700.0
2014-09-18 12:55:00,80.39,80.4,80.36,80.36,21900.0,51.6616,51.6681,51.6424,51.6424,21900.0
2014-09-18 13:00:00,80.35,80.51,80.34,80.38,34300.0,51.6359,51.7387,51.6295,51.6552,34300.0
2014-09-18 13:05:00,80.41,80.41,80.27,80.29,20400.0,51.6745,51.6745,51.5845,51.5974,20400.0
2014-09-18 13:10:00,80.26,80.33,80.23,80.29,21200.0,51.5781,51.6231,51.5588,51.5974,21200.0
2014-09-18 13:15:00,80.3,80.34,80.24,80.28,8200.0,51.6038,51.6295,51.5652,51.5909,8200.0
2014-09-18 13:20:00,80.27,80.27,80.24,80.25,14800.0,51.5845,51.5845,51.5652,51.5717,14800.0
2014-09-18 13:25:00,80.25,80.29,80.23,80.24,31200.0,51.5717,51.5974,51.5588,51.5652,31200.0
2014-09-18 13:30:00,80.23,80.23,80.12,80.12,14400.0,51.5588,51.5588,51.4881,51.4881,14400.0
2014-09-18 13:35:00,80.13,80.23,80.09,80.23,18900.0,51.4945,51.5588,51.4688,51.5588,18900.0
2014-09-18 13:40:00,80.23,80.23,80.15,80.21,12000.0,51.5588,51.5588,51.5074,51.546,12000.0
2014-09-18 13:45:00,80.22,80.31,80.22,80.22,23400.0,51.5524,51.6102,51.5524,51.5524,23400.0
2014-09-18 13:50:00,80.23,80.32,80.19,80.32,24300.0,51.5588,51.6166,51.5331,51.6166,24300.0
2014-09-18 13:55:00,80.32,80.32,80.23,80.25,7300.0,51.6166,51.6166,51.5588,51.5717,7300.0
2014-09-18 14:00:00,80.25,80.3,80.25,80.27,16300.0,51.5717,51.6038,51.5717,51.5845,16300.0
2014-09-18 14:05:00,80.26,80.31,80.23,80.3,24800.0,51.5781,51.6102,51.5588,51.6038,24800.0
2014-09-18 14:10:00,80.28,80.28,80.24,80.27,10800.0,51.5909,51.5909,51.5652,51.5845,10800.0
2014-09-18 14:15:00,80.26,80.27,80.24,80.25,8200.0,51.5781,51.5845,51.5652,51.5717,8200.0
2014-09-18 14:20:00,80.24,80.28,80.24,80.27,23000.0,51.5652,51.5909,51.5652,51.5845,23000.0
2014-09-18 14:25:00,80.27,80.32,80.25,80.3,31800.0,51.5845,51.6166,51.5717,51.6038,31800.0
2014-09-18 14:30:00,80.3,80.31,80.25,80.26,15700.0,51.6038,51.6102,51.5717,51.5781,15700.0
2014-09-18 14:35:00,80.25,80.34,80.23,80.33,23200.0,51.5717,51.6295,51.5588,51.6231,23200.0
2014-09-18 14:40:00,80.32,80.34,80.25,80.25,9600.0,51.6166,51.6295,51.5717,51.5717,9600.0
2014-09-18 14:45:00,80.25,80.26,80.16,80.17,21400.0,51.5717,51.5781,51.5138,51.5202,21400.0
2014-09-18 14:50:00,80.18,80.19,80.15,80.18,16200.0,51.5267,51.5331,51.5074,51.5267,16200.0
2014-09-18 14:55:00,80.18,80.2,80.17,80.19,15100.0,51.5267,51.5395,51.5202,51.5331,15100.0
2014-09-18 15:00:00,80.19,80.23,80.17,80.18,14100.0,51.5331,51.5588,51.5202,51.5267,14100.0
2014-09-18 15:05:00,80.2,80.2,80.13,80.16,20000.0,51.5395,51.5395,51.4945,51.5138,20000.0
2014-09-18 15:10:00,80.17,80.17,80.11,80.16,15300.0,51.5202,51.5202,51.4817,51.5138,15300.0
2014-09-18 15:15:00,80.17,80.18,80.15,80.16,16600.0,51.5202,51.5267,51.5074,51.5138,16600.0
2014-09-18 15:20:00,80.17,80.2,80.16,80.18,22900.0,51.5202,51.5395,51.5138,51.5267,22900.0
2014-09-18 15:25:00,80.17,80.22,80.17,80.2,25200.0,51.5202,51.5524,51.5202,51.5395,25200.0
2014-09-18 15:30:00,80.2,80.26,80.2,80.25,26500.0,51.5395,51.5781,51.5395,51.5717,26500.0
2014-09-18 15:35:00,80.25,80.34,80.25,80.33,49100.0,51.5717,51.6295,51.5717,51.6231,49100.0
2014-09-18 15:40:00,80.33,80.33,80.19,80.19,40100.0,51.6231,51.6231,51.5331,51.5331,40100.0
2014-09-18 15:45:00,80.2,80.26,80.19,80.22,40800.0,51.5395,51.5781,51.5331,51.5524,40800.0
2014-09-18 15:50:00,80.21,80.3,80.2,80.26,58800.0,51.546,51.6038,51.5395,51.5781,58800.0
2014-09-18 15:55:00,80.26,80.27,80.17,80.19,79900.0,51.5781,51.5845,51.5202,51.5331,79900.0
2014-09-19 09:30:00,80.49,80.73,80.32,80.43,323500.0,51.7259,51.8801,51.6166,51.6873,323500.0
2014-09-19 09:35:00,80.37,80.37,80.19,80.19,7700.0,51.6488,51.6488,51.5331,51.5331,7700.0
2014-09-19 09:40:00,80.19,80.24,79.91,79.95,8200.0,51.5331,51.5652,51.3532,51.3789,8200.0
2014-09-19 09:45:00,79.91,80.1,79.91,80.03,13600.0,51.3532,51.4753,51.3532,51.4303,13600.0
2014-09-19 09:50:00,80.05,80.23,80.05,80.13,27100.0,51.4431,51.5588,51.4431,51.4945,27100.0
2014-09-19 09:55:00,80.12,80.41,80.11,80.41,14400.0,51.4881,51.6745,51.4817,51.6745,14400.0
2014-09-19 10:00:00,80.43,80.59,80.4,80.54,14000.0,51.6873,51.7902,51.6681,51.758,14000.0
2014-09-19 10:05:00,80.53,80.62,80.53,80.62,11800.0,51.7516,51.8094,51.7516,51.8094,11800.0
2014-09-19 10:10:00,80.61,80.64,80.55,80.55,8800.0,51.803,51.8223,51.7645,51.7645,8800.0
2014-09-19 10:15:00,80.58,80.58,80.35,80.35,11400.0,51.7837,51.7837,51.6359,51.6359,11400.0
2014-09-19 10:20:00,80.35,80.35,80.2,80.22,13200.0,51.6359,51.6359,51.5395,51.5524,13200.0
2014-09-19 10:25:00,80.2,80.22,80.03,80.05,13800.0,51.5395,51.5524,51.4303,51.4431,13800.0
2014-09-19 10:30:00,80.04,80.08,79.99,80.05,12900.0,51.4367,51.4624,51.4046,51.4431,12900.0
2014-09-19 10:35:00,80.05,80.15,80.05,80.09,10500.0,51.4431,51.5074,51.4431,51.4688,10500.0
2014-09-19 10:40:00,80.1,80.1,80.0,80.04,12800.0,51.4753,51.4753,51.411,51.4367,12800.0
2014-09-19 10:45:00,80.04,80.08,80.03,80.05,18800.0,51.4367,51.4624,51.4303,51.4431,18800.0
2014-09-19 10:50:00,80.06,80.1,80.03,80.1,14800.0,51.4496,51.4753,51.4303,51.4753,14800.0
2014-09-19 10:55:00,80.11,80.12,80.06,80.1,15500.0,51.4817,51.4881,51.4496,51.4753,15500.0
2014-09-19 11:00:00,80.11,80.17,80.09,80.14,10200.0,51.4817,51.5202,51.4688,51.501,10200.0
2014-09-19 11:05:00,80.14,80.16,80.08,80.09,10500.0,51.501,51.5138,51.4624,51.4688,10500.0
2014-09-19 11:10:00,80.08,80.13,80.07,80.11,24700.0,51.4624,51.4945,51.456,51.4817,24700.0
2014-09-19 11:15:00,80.1,80.12,80.06,80.07,16000.0,51.4753,51.4881,51.4496,51.456,16000.0
2014-09-19 11:20:00,80.08,80.1,80.03,80.05,12300.0,51.4624,51.4753,51.4303,51.4431,12300.0
2014-09-19 11:25:00,80.06,80.06,79.99,79.99,13000.0,51.4496,51.4496,51.4046,51.4046,13000.0
2014-09-19 11:30:00,79.98,79.98,79.87,79.91,17500.0,51.3981,51.3981,51.3275,51.3532,17500.0
2014-09-19 11:35:00,79.92,79.95,79.86,79.95,8100.0,51.3596,51.3789,51.321,51.3789,8100.0
2014-09-19 11:40:00,79.95,80.06,79.84,80.06,15200.0,51.3789,51.4496,51.3082,51.4496,15200.0
2014-09-19 11:45:00,80.04,80.04,79.87,79.89,9000.0,51.4367,51.4367,51.3275,51.3403,9000.0
2014-09-19 11:50:00,79.88,80.0,79.86,80.0,14200.0,51.3339,51.411,51.321,51.411,14200.0
2014-09-19 11:55:00,80.0,80.1,79.96,80.03,25700.0,51.411,51.4753,51.3853,51.4303,25700.0
2014-09-19 12:00:00,80.04,80.04,79.92,79.99,12300.0,51.4367,51.4367,51.3596,51.4046,12300.0
2014-09-19 12:05:00,79.99,79.99,79.87,79.9,12100.0,51.4046,51.4046,51.3275,51.3467,12100.0
2014-09-19 12:10:00,79.9,79.98,79.9,79.94,8700.0,51.3467,51.3981,51.3467,51.3724,8700.0
2014-09-19 12:15:00,79.93,79.93,79.84,79.84,11400.0,51.366,51.366,51.3082,51.3082,11400.0
2014-09-19 12:20:00,79.86,79.88,79.83,79.84,10900.0,51.321,51.3339,51.3018,51.3082,10900.0
2014-09-19 12:25:00,79.85,79.85,79.79,79.83,17500.0,51.3146,51.3146,51.276,51.3018,17500.0
2014-09-19 12:30:00,79.82,79.89,79.8,79.89,7100.0,51.2953,51.3403,51.2825,51.3403,7100.0
2014-09-19 12:35:00,79.9,79.95,79.89,79.91,13800.0,51.3467,51.3789,51.3403,51.3532,13800.0
2014-09-19 12:40:00,79.9,79.9,79.81,79.81,7200.0,51.3467,51.3467,51.2889,51.2889,7200.0
2014-09-19 12:45:00,79.81,79.85,79.8,79.82,41400.0,51.2889,51.3146,51.2825,51.2953,41400.0
2014-09-19 12:50:00,79.81,79.82,79.79,79.8,23200.0,51.2889,51.2953,51.276,51.2825,23200.0
2014-09-19 12:55:00,79.81,79.87,79.81,79.87,17400.0,51.2889,51.3275,51.2889,51.3275,17400.0
2014-09-19 13:00:00,79.88,79.91,79.85,79.86,8800.0,51.3339,51.3532,51.3146,51.321,8800.0
2014-09-19 13:05:00,79.86,79.98,79.86,79.98,21600.0,51.321,51.3981,51.321,51.3981,21600.0
2014-09-19 13:10:00,79.99,79.99,79.82,79.87,10200.0,51.4046,51.4046,51.2953,51.3275,10200.0
2014-09-19 13:15:00,79.87,79.87,79.8,79.86,21500.0,51.3275,51.3275,51.2825,51.321,21500.0
2014-09-19 13:20:00,79.86,79.93,79.86,79.92,11600.0,51.321,51.366,51.321,51.3596,11600.0
2014-09-19 13:25:00,79.92,79.98,79.92,79.93,16200.0,51.3596,51.3981,51.3596,51.366,16200.0
2014-09-19 13:30:00,79.93,79.93,79.89,79.92,18600.0,51.366,51.366,51.3403,51.3596,18600.0
2014-09-19 13:35:00,79.91,79.95,79.89,79.89,15300.0,51.3532,51.3789,51.3403,51.3403,15300.0
2014-09-19 13:40:00,79.89,79.89,79.82,79.82,6600.0,51.3403,51.3403,51.2953,51.2953,6600.0
2014-09-19 13:45:00,79.82,79.84,79.79,79.81,71000.0,51.2953,51.3082,51.276,51.2889,71000.0
2014-09-19 13:50:00,79.8,79.89,79.8,79.85,24700.0,51.2825,51.3403,51.2825,51.3146,24700.0
2014-09-19 13:55:00,79.84,79.87,79.77,79.78,18200.0,51.3082,51.3275,51.2632,51.2696,18200.0
2014-09-19 14:00:00,79.78,79.82,79.78,79.78,16700.0,51.2696,51.2953,51.2696,51.2696,16700.0
2014-09-19 14:05:00,79.78,79.8,79.77,79.8,11400.0,51.2696,51.2825,51.2632,51.2825,11400.0
2014-09-19 14:10:00,79.8,79.86,79.79,79.83,11500.0,51.2825,51.321,51.276,51.3018,11500.0
2014-09-19 14:15:00,79.83,79.83,79.78,79.81,16100.0,51.3018,51.3018,51.2696,51.2889,16100.0
2014-09-19 14:20:00,79.82,79.83,79.78,79.78,16300.0,51.2953,51.3018,51.2696,51.2696,16300.0
2014-09-19 14:25:00,79.79,79.84,79.79,79.81,18100.0,51.276,51.3082,51.276,51.2889,18100.0
2014-09-19 14:30:00,79.81,79.83,79.77,79.78,9200.0,51.2889,51.3018,51.2632,51.2696,9200.0
2014-09-19 14:35:00,79.78,79.87,79.78,79.87,26100.0,51.2696,51.3275,51.2696,51.3275,26100.0
2014-09-19 14:40:00,79.87,79.89,79.8,79.83,26000.0,51.3275,51.3403,51.2825,51.3018,26000.0
2014-09-19 14:45:00,79.83,79.83,79.77,79.8,26400.0,51.3018,51.3018,51.2632,51.2825,26400.0
2014-09-19 14:50:00,79.8,79.82,79.78,79.78,8800.0,51.2825,51.2953,51.2696,51.2696,8800.0
2014-09-19 14:55:00,79.8,79.81,79.77,79.79,14200.0,51.2825,51.2889,51.2632,51.276,14200.0
2014-09-19 15:00:00,79.79,79.84,79.79,79.84,17800.0,51.276,51.3082,51.276,51.3082,17800.0
2014-09-19 15:05:00,79.83,79.94,79.83,79.92,34500.0,51.3018,51.3724,51.3018,51.3596,34500.0
2014-09-19 15:10:00,79.92,80.01,79.92,79.99,21400.0,51.3596,51.4174,51.3596,51.4046,21400.0
2014-09-19 15:15:00,80.0,80.01,79.9,79.9,28500.0,51.411,51.4174,51.3467,51.3467,28500.0
2014-09-19 15:20:00,79.9,79.93,79.85,79.85,21500.0,51.3467,51.366,51.3146,51.3146,21500.0
2014-09-19 15:25:00,79.85,79.87,79.81,79.83,40700.0,51.3146,51.3275,51.2889,51.3018,40700.0
2014-09-19 15:30:00,79.85,79.9,79.79,79.84,91700.0,51.3146,51.3467,51.276,51.3082,91700.0
2014-09-19 15:35:00,79.85,79.86,79.79,79.8,26800.0,51.3146,51.321,51.276,51.2825,26800.0
2014-09-19 15:40:00,79.8,79.8,79.77,79.77,43800.0,51.2825,51.2825,51.2632,51.2632,43800.0
2014-09-19 15:45:00,79.78,79.82,79.75,79.77,101700.0,51.2696,51.2953,51.2503,51.2632,101700.0
2014-09-19 15:50:00,79.77,79.85,79.77,79.8,104700.0,51.2632,51.3146,51.2632,51.2825,104700.0
2014-09-19 15:55:00,79.8,79.8,79.68,79.74,191800.0,51.2825,51.2825,51.2054,51.2439,191800.0
2014-09-22 09:30:00,79.42,79.63,79.35,79.35,11200.0,51.0383,51.1732,50.9933,50.9933,11200.0
2014-09-22 09:35:00,79.35,79.39,79.0,79.07,8100.0,50.9933,51.019,50.7684,50.8133,8100.0
2014-09-22 09:40:00,79.0,79.06,78.79,78.86,18100.0,50.7684,50.8069,50.6334,50.6784,18100.0
2014-09-22 09:45:00,78.79,79.0,78.79,78.94,55400.0,50.6334,50.7684,50.6334,50.7298,55400.0
2014-09-22 09:50:00,78.91,79.03,78.78,78.79,22600.0,50.7105,50.7876,50.627,50.6334,22600.0
2014-09-22 09:55:00,78.79,78.86,78.76,78.82,19700.0,50.6334,50.6784,50.6141,50.6527,19700.0
2014-09-22 10:00:00,78.83,78.86,78.8,78.84,35900.0,50.6591,50.6784,50.6398,50.6655,35900.0
2014-09-22 10:05:00,78.85,78.95,78.84,78.89,33300.0,50.672,50.7362,50.6655,50.6977,33300.0
2014-09-22 10:10:00,78.88,78.89,78.69,78.69,9500.0,50.6912,50.6977,50.5691,50.5691,9500.0
2014-09-22 10:15:00,78.69,78.76,78.57,78.76,22900.0,50.5691,50.6141,50.492,50.6141,22900.0
2014-09-22 10:20:00,78.73,78.88,78.72,78.82,22400.0,50.5949,50.6912,50.5884,50.6527,22400.0
2014-09-22 10:25:00,78.84,78.89,78.8,78.85,19500.0,50.6655,50.6977,50.6398,50.672,19500.0
2014-09-22 10:30:00,78.86,78.89,78.79,78.87,14700.0,50.6784,50.6977,50.6334,50.6848,14700.0
2014-09-22 10:35:00,78.88,78.93,78.74,78.74,34600.0,50.6912,50.7234,50.6013,50.6013,34600.0
2014-09-22 10:40:00,78.76,78.83,78.64,78.65,28500.0,50.6141,50.6591,50.537,50.5434,28500.0
2014-09-22 10:45:00,78.68,78.83,78.65,78.8,46000.0,50.5627,50.6591,50.5434,50.6398,46000.0
2014-09-22 10:50:00,78.83,78.83,78.76,78.78,18200.0,50.6591,50.6591,50.6141,50.627,18200.0
2014-09-22 10:55:00,78.8,78.88,78.78,78.86,18400.0,50.6398,50.6912,50.627,50.6784,18400.0
2014-09-22 11:00:00,78.85,78.88,78.82,78.83,12400.0,50.672,50.6912,50.6527,50.6591,12400.0
2014-09-22 11:05:00,78.83,78.87,78.8,78.85,14400.0,50.6591,50.6848,50.6398,50.672,14400.0
2014-09-22 11:10:00,78.85,78.86,78.77,78.77,13700.0,50.672,50.6784,50.6206,50.6206,13700.0
2014-09-22 11:15:00,78.79,78.84,78.73,78.84,8600.0,50.6334,50.6655,50.5949,50.6655,8600.0
2014-09-22 11:20:00,78.84,78.97,78.83,78.91,55500.0,50.6655,50.7491,50.6591,50.7105,55500.0
2014-09-22 11:25:00,78.89,78.94,78.84,78.91,17900.0,50.6977,50.7298,50.6655,50.7105,17900.0
2014-09-22 11:30:00,78.9,78.97,78.86,78.92,17500.0,50.7041,50.7491,50.6784,50.717,17500.0
2014-09-22 11:35:00,78.9,78.92,78.85,78.88,14300.0,50.7041,50.717,50.672,50.6912,14300.0
2014-09-22 11:40:00,78.87,78.92,78.85,78.88,6500.0,50.6848,50.717,50.672,50.6912,6500.0
2014-09-22 11:45:00,78.89,78.9,78.76,78.76,5200.0,50.6977,50.7041,50.6141,50.6141,5200.0
2014-09-22 11:50:00,78.77,78.83,78.74,78.8,8100.0,50.6206,50.6591,50.6013,50.6398,8100.0
2014-09-22 11:55:00,78.81,78.84,78.77,78.84,8600.0,50.6463,50.6655,50.6206,50.6655,8600.0
2014-09-22 12:00:00,78.84,78.89,78.79,78.85,11600.0,50.6655,50.6977,50.6334,50.672,11600.0
2014-09-22 12:05:00,78.86,78.88,78.82,78.82,10900.0,50.6784,50.6912,50.6527,50.6527,10900.0
2014-09-22 12:10:00,78.81,78.81,78.73,78.74,6500.0,50.6463,50.6463,50.5949,50.6013,6500.0
2014-09-22 12:15:00,78.75,78.75,78.64,78.65,12400.0,50.6077,50.6077,50.537,50.5434,12400.0
2014-09-22 12:20:00,78.64,78.65,78.6,78.61,7300.0,50.537,50.5434,50.5113,50.5177,7300.0
2014-09-22 12:25:00,78.64,78.71,78.6,78.66,10500.0,50.537,50.582,50.5113,50.5499,10500.0
2014-09-22 12:30:00,78.68,78.71,78.66,78.68,4400.0,50.5627,50.582,50.5499,50.5627,4400.0
2014-09-22 12:35:00,78.68,78.68,78.66,78.67,2500.0,50.5627,50.5627,50.5499,50.5563,2500.0
2014-09-22 12:40:00,78.66,78.67,78.62,78.63,14600.0,50.5499,50.5563,50.5242,50.5306,14600.0
2014-09-22 12:45:00,78.64,78.66,78.61,78.62,5400.0,50.537,50.5499,50.5177,50.5242,5400.0
2014-09-22 12:50:00,78.64,78.67,78.61,78.67,12400.0,50.537,50.5563,50.5177,50.5563,12400.0
2014-09-22 12:55:00,78.67,78.68,78.64,78.67,12600.0,50.5563,50.5627,50.537,50.5563,12600.0
2014-09-22 13:00:00,78.68,78.72,78.66,78.72,11600.0,50.5627,50.5884,50.5499,50.5884,11600.0
2014-09-22 13:05:00,78.74,78.81,78.72,78.8,7000.0,50.6013,50.6463,50.5884,50.6398,7000.0
2014-09-22 13:10:00,78.8,78.87,78.79,78.85,13300.0,50.6398,50.6848,50.6334,50.672,13300.0
2014-09-22 13:15:00,78.85,78.88,78.77,78.82,27800.0,50.672,50.6912,50.6206,50.6527,27800.0
2014-09-22 13:20:00,78.82,78.87,78.79,78.85,7600.0,50.6527,50.6848,50.6334,50.672,7600.0
2014-09-22 13:25:00,78.84,78.95,78.84,78.9,16700.0,50.6655,50.7362,50.6655,50.7041,16700.0
2014-09-22 13:30:00,78.9,78.91,78.82,78.85,12800.0,50.7041,50.7105,50.6527,50.672,12800.0
2014-09-22 13:35:00,78.85,78.86,78.79,78.81,7900.0,50.672,50.6784,50.6334,50.6463,7900.0
2014-09-22 13:40:00,78.8,78.86,78.8,78.82,4700.0,50.6398,50.6784,50.6398,50.6527,4700.0
2014-09-22 13:45:00,78.8,78.89,78.8,78.86,6000.0,50.6398,50.6977,50.6398,50.6784,6000.0
2014-09-22 13:50:00,78.85,78.85,78.78,78.81,8200.0,50.672,50.672,50.627,50.6463,8200.0
2014-09-22 13:55:00,78.82,78.85,78.79,78.79,11200.0,50.6527,50.672,50.6334,50.6334,11200.0
2014-09-22 14:00:00,78.81,78.82,78.72,78.74,12100.0,50.6463,50.6527,50.5884,50.6013,12100.0
2014-09-22 14:05:00,78.75,78.76,78.67,78.68,7100.0,50.6077,50.6141,50.5563,50.5627,7100.0
2014-09-22 14:10:00,78.68,78.76,78.68,78.73,8900.0,50.5627,50.6141,50.5627,50.5949,8900.0
2014-09-22 14:15:00,78.72,78.75,78.7,78.72,10000.0,50.5884,50.6077,50.5756,50.5884,10000.0
2014-09-22 14:20:00,78.72,78.77,78.63,78.63,7200.0,50.5884,50.6206,50.5306,50.5306,7200.0
2014-09-22 14:25:00,78.65,78.71,78.61,78.68,9700.0,50.5434,50.582,50.5177,50.5627,9700.0
2014-09-22 14:30:00,78.68,78.74,78.66,78.69,8000.0,50.5627,50.6013,50.5499,50.5691,8000.0
2014-09-22 14:35:00,78.68,78.72,78.68,78.71,8700.0,50.5627,50.5884,50.5627,50.582,8700.0
2014-09-22 14:40:00,78.71,78.71,78.67,78.7,8100.0,50.582,50.582,50.5563,50.5756,8100.0
2014-09-22 14:45:00,78.7,78.73,78.67,78.72,43000.0,50.5756,50.5949,50.5563,50.5884,43000.0
2014-09-22 14:50:00,78.72,78.72,78.68,78.69,9500.0,50.5884,50.5884,50.5627,50.5691,9500.0
2014-09-22 14:55:00,78.71,78.72,78.67,78.68,6400.0,50.582,50.5884,50.5563,50.5627,6400.0
2014-09-22 15:00:00,78.69,78.73,78.65,78.67,13200.0,50.5691,50.5949,50.5434,50.5563,13200.0
2014-09-22 15:05:00,78.67,78.68,78.62,78.67,12700.0,50.5563,50.5627,50.5242,50.5563,12700.0
2014-09-22 15:10:00,78.67,78.68,78.62,78.68,20200.0,50.5563,50.5627,50.5242,50.5627,20200.0
2014-09-22 15:15:00,78.68,78.68,78.6,78.63,11500.0,50.5627,50.5627,50.5113,50.5306,11500.0
2014-09-22 15:20:00,78.62,78.67,78.62,78.63,11700.0,50.5242,50.5563,50.5242,50.5306,11700.0
2014-09-22 15:25:00,78.62,78.67,78.61,78.67,10700.0,50.5242,50.5563,50.5177,50.5563,10700.0
2014-09-22 15:30:00,78.65,78.67,78.6,78.64,12800.0,50.5434,50.5563,50.5113,50.537,12800.0
2014-09-22 15:35:00,78.64,78.65,78.59,78.62,18800.0,50.537,50.5434,50.5049,50.5242,18800.0
2014-09-22 15:40:00,78.62,78.72,78.62,78.65,49400.0,50.5242,50.5884,50.5242,50.5434,49400.0
2014-09-22 15:45:00,78.65,78.71,78.64,78.7,21600.0,50.5434,50.582,50.537,50.5756,21600.0
2014-09-22 15:50:00,78.69,78.7,78.59,78.62,34600.0,50.5691,50.5756,50.5049,50.5242,34600.0
2014-09-22 15:55:00,78.62,78.62,78.52,78.59,104800.0,50.5242,50.5242,50.4599,50.5049,104800.0
2014-09-23 09:30:00,78.59,78.82,78.44,78.81,18300.0,50.5049,50.6527,50.4085,50.6463,18300.0
2014-09-23 09:35:00,78.77,78.97,78.72,78.9,30300.0,50.6206,50.7491,50.5884,50.7041,30300.0
2014-09-23 09:40:00,78.89,79.19,78.8,79.19,25900.0,50.6977,50.8905,50.6398,50.8905,25900.0
2014-09-23 09:45:00,79.19,79.32,79.11,79.31,26200.0,50.8905,50.974,50.8391,50.9676,26200.0
2014-09-23 09:50:00,79.32,79.34,79.23,79.32,32600.0,50.974,50.9869,50.9162,50.974,32600.0
2014-09-23 09:55:00,79.31,79.32,79.13,79.27,10300.0,50.9676,50.974,50.8519,50.9419,10300.0
2014-09-23 10:00:00,79.26,79.3,79.22,79.26,14700.0,50.9354,50.9612,50.9097,50.9354,14700.0
2014-09-23 10:05:00,79.26,79.28,79.2,79.28,11200.0,50.9354,50.9483,50.8969,50.9483,11200.0
2014-09-23 10:10:00,79.26,79.29,79.18,79.28,16500.0,50.9354,50.9547,50.884,50.9483,16500.0
2014-09-23 10:15:00,79.29,79.52,79.25,79.45,43200.0,50.9547,51.1025,50.929,51.0575,43200.0
2014-09-23 10:20:00,79.46,79.49,79.4,79.4,24800.0,51.064,51.0833,51.0254,51.0254,24800.0
2014-09-23 10:25:00,79.4,79.43,79.25,79.29,23200.0,51.0254,51.0447,50.929,50.9547,23200.0
2014-09-23 10:30:00,79.28,79.34,79.24,79.28,25000.0,50.9483,50.9869,50.9226,50.9483,25000.0
2014-09-23 10:35:00,79.28,79.4,79.26,79.31,29900.0,50.9483,51.0254,50.9354,50.9676,29900.0
2014-09-23 10:40:00,79.32,79.32,79.25,79.28,8300.0,50.974,50.974,50.929,50.9483,8300.0
2014-09-23 10:45:00,79.25,79.32,79.25,79.3,33000.0,50.929,50.974,50.929,50.9612,33000.0
2014-09-23 10:50:00,79.31,79.47,79.28,79.45,37100.0,50.9676,51.0704,50.9483,51.0575,37100.0
2014-09-23 10:55:00,79.46,79.47,79.39,79.39,11700.0,51.064,51.0704,51.019,51.019,11700.0
2014-09-23 11:00:00,79.39,79.42,79.33,79.38,12000.0,51.019,51.0383,50.9804,51.0126,12000.0
2014-09-23 11:05:00,79.39,79.41,79.34,79.41,6700.0,51.019,51.0318,50.9869,51.0318,6700.0
2014-09-23 11:10:00,79.4,79.41,79.23,79.39,13700.0,51.0254,51.0318,50.9162,51.019,13700.0
2014-09-23 11:15:00,79.39,79.48,79.37,79.38,13100.0,51.019,51.0768,51.0061,51.0126,13100.0
2014-09-23 11:20:00,79.38,79.54,79.38,79.52,9700.0,51.0126,51.1154,51.0126,51.1025,9700.0
2014-09-23 11:25:00,79.53,79.54,79.43,79.48,9500.0,51.109,51.1154,51.0447,51.0768,9500.0
2014-09-23 11:30:00,79.47,79.56,79.46,79.49,12000.0,51.0704,51.1282,51.064,51.0833,12000.0
2014-09-23 11:35:00,79.48,79.62,79.48,79.55,11000.0,51.0768,51.1668,51.0768,51.1218,11000.0
2014-09-23 11:40:00,79.55,79.75,79.54,79.68,40900.0,51.1218,51.2503,51.1154,51.2054,40900.0
2014-09-23 11:45:00,79.69,79.87,79.69,79.7,120600.0,51.2118,51.3275,51.2118,51.2182,120600.0
2014-09-23 11:50:00,79.71,79.76,79.7,79.74,11800.0,51.2246,51.2568,51.2182,51.2439,11800.0
2014-09-23 11:55:00,79.74,79.74,79.68,79.72,6100.0,51.2439,51.2439,51.2054,51.2311,6100.0
2014-09-23 12:00:00,79.71,79.79,79.63,79.66,27800.0,51.2246,51.276,51.1732,51.1925,27800.0
2014-09-23 12:05:00,79.65,79.65,79.56,79.61,10300.0,51.1861,51.1861,51.1282,51.1604,10300.0
2014-09-23 12:10:00,79.6,79.69,79.6,79.66,11600.0,51.1539,51.2118,51.1539,51.1925,11600.0
2014-09-23 12:15:00,79.65,79.73,79.62,79.67,10200.0,51.1861,51.2375,51.1668,51.1989,10200.0
2014-09-23 12:20:00,79.64,79.7,79.6,79.63,9500.0,51.1797,51.2182,51.1539,51.1732,9500.0
2014-09-23 12:25:00,79.63,79.63,79.56,79.58,14600.0,51.1732,51.1732,51.1282,51.1411,14600.0
2014-09-23 12:30:00,79.57,79.67,79.56,79.56,5300.0,51.1347,51.1989,51.1282,51.1282,5300.0
2014-09-23 12:35:00,79.56,79.68,79.56,79.64,9500.0,51.1282,51.2054,51.1282,51.1797,9500.0
2014-09-23 12:40:00,79.63,79.68,79.59,79.61,8800.0,51.1732,51.2054,51.1475,51.1604,8800.0
2014-09-23 12:45:00,79.62,79.63,79.58,79.62,11600.0,51.1668,51.1732,51.1411,51.1668,11600.0
2014-09-23 12:50:00,79.63,79.65,79.56,79.6,19600.0,51.1732,51.1861,51.1282,51.1539,19600.0
2014-09-23 12:55:00,79.6,79.61,79.57,79.59,21800.0,51.1539,51.1604,51.1347,51.1475,21800.0
2014-09-23 13:00:00,79.58,79.6,79.52,79.54,10200.0,51.1411,51.1539,51.1025,51.1154,10200.0
2014-09-23 13:05:00,79.52,79.52,79.4,79.41,6500.0,51.1025,51.1025,51.0254,51.0318,6500.0
2014-09-23 13:10:00,79.39,79.42,79.37,79.38,8900.0,51.019,51.0383,51.0061,51.0126,8900.0
2014-09-23 13:15:00,79.38,79.43,79.34,79.41,19500.0,51.0126,51.0447,50.9869,51.0318,19500.0
2014-09-23 13:20:00,79.45,79.64,79.44,79.59,79500.0,51.0575,51.1797,51.0511,51.1475,79500.0
2014-09-23 13:25:00,79.59,79.6,79.53,79.59,16700.0,51.1475,51.1539,51.109,51.1475,16700.0
2014-09-23 13:30:00,79.59,79.71,79.59,79.67,37000.0,51.1475,51.2246,51.1475,51.1989,37000.0
2014-09-23 13:35:00,79.67,79.71,79.63,79.64,11800.0,51.1989,51.2246,51.1732,51.1797,11800.0
2014-09-23 13:40:00,79.68,79.69,79.58,79.6,15700.0,51.2054,51.2118,51.1411,51.1539,15700.0
2014-09-23 13:45:00,79.61,79.65,79.6,79.63,13600.0,51.1604,51.1861,51.1539,51.1732,13600.0
2014-09-23 13:50:00,79.62,79.67,79.6,79.67,27800.0,51.1668,51.1989,51.1539,51.1989,27800.0
2014-09-23 13:55:00,79.65,79.68,79.59,79.65,47300.0,51.1861,51.2054,51.1475,51.1861,47300.0
2014-09-23 14:00:00,79.63,79.72,79.59,79.61,58600.0,51.1732,51.2311,51.1475,51.1604,58600.0
2014-09-23 14:05:00,79.61,79.63,79.46,79.46,21000.0,51.1604,51.1732,51.064,51.064,21000.0
2014-09-23 14:10:00,79.49,79.52,79.43,79.45,13000.0,51.0833,51.1025,51.0447,51.0575,13000.0
2014-09-23 14:15:00,79.45,79.53,79.44,79.48,17300.0,51.0575,51.109,51.0511,51.0768,17300.0
2014-09-23 14:20:00,79.48,79.53,79.39,79.4,18100.0,51.0768,51.109,51.019,51.0254,18100.0
2014-09-23 14:25:00,79.39,79.49,79.39,79.47,13900.0,51.019,51.0833,51.019,51.0704,13900.0
2014-09-23 14:30:00,79.43,79.49,79.36,79.39,9300.0,51.0447,51.0833,50.9997,51.019,9300.0
2014-09-23 14:35:00,79.39,79.48,79.38,79.48,137600.0,51.019,51.0768,51.0126,51.0768,137600.0
2014-09-23 14:40:00,79.48,79.48,79.43,79.47,16800.0,51.0768,51.0768,51.0447,51.0704,16800.0
2014-09-23 14:45:00,79.47,79.55,79.43,79.5,28000.0,51.0704,51.1218,51.0447,51.0897,28000.0
2014-09-23 14:50:00,79.5,79.51,79.47,79.48,10600.0,51.0897,51.0961,51.0704,51.0768,10600.0
2014-09-23 14:55:00,79.47,79.53,79.45,79.49,30100.0,51.0704,51.109,51.0575,51.0833,30100.0
2014-09-23 15:00:00,79.49,79.55,79.44,79.44,8500.0,51.0833,51.1218,51.0511,51.0511,8500.0
2014-09-23 15:05:00,79.45,79.49,79.42,79.48,19200.0,51.0575,51.0833,51.0383,51.0768,19200.0
2014-09-23 15:10:00,79.48,79.54,79.44,79.51,22600.0,51.0768,51.1154,51.0511,51.0961,22600.0
2014-09-23 15:15:00,79.51,79.53,79.48,79.48,10900.0,51.0961,51.109,51.0768,51.0768,10900.0
2014-09-23 15:20:00,79.48,79.52,79.45,79.46,10100.0,51.0768,51.1025,51.0575,51.064,10100.0
2014-09-23 15:25:00,79.45,79.59,79.45,79.53,32000.0,51.0575,51.1475,51.0575,51.109,32000.0
2014-09-23 15:30:00,79.53,79.56,79.5,79.51,23000.0,51.109,51.1282,51.0897,51.0961,23000.0
2014-09-23 15:35:00,79.51,79.66,79.5,79.66,31200.0,51.0961,51.1925,51.0897,51.1925,31200.0
2014-09-23 15:40:00,79.64,79.67,79.53,79.54,24700.0,51.1797,51.1989,51.109,51.1154,24700.0
2014-09-23 15:45:00,79.55,79.57,79.47,79.49,44600.0,51.1218,51.1347,51.0704,51.0833,44600.0
2014-09-23 15:50:00,79.47,79.49,79.38,79.41,50700.0,51.0704,51.0833,51.0126,51.0318,50700.0
2014-09-23 15:55:00,79.43,79.45,79.35,79.38,133200.0,51.0447,51.0575,50.9933,51.0126,133200.0
2014-09-24 09:30:00,79.34,79.65,79.16,79.43,22600.0,50.9869,51.1861,50.8712,51.0447,22600.0
2014-09-24 09:35:00,79.43,79.53,79.26,79.43,11300.0,51.0447,51.109,50.9354,51.0447,11300.0
2014-09-24 09:40:00,79.42,79.42,79.24,79.32,8900.0,51.0383,51.0383,50.9226,50.974,8900.0
2014-09-24 09:45:00,79.32,79.4,79.23,79.29,10600.0,50.974,51.0254,50.9162,50.9547,10600.0
2014-09-24 09:50:00,79.29,79.39,79.28,79.31,49800.0,50.9547,51.019,50.9483,50.9676,49800.0
2014-09-24 09:55:00,79.31,79.39,79.2,79.29,15200.0,50.9676,51.019,50.8969,50.9547,15200.0
2014-09-24 10:00:00,79.29,79.42,79.27,79.42,22500.0,50.9547,51.0383,50.9419,51.0383,22500.0
2014-09-24 10:05:00,79.44,79.45,79.25,79.37,13200.0,51.0511,51.0575,50.929,51.0061,13200.0
2014-09-24 10:10:00,79.34,79.36,79.25,79.34,151400.0,50.9869,50.9997,50.929,50.9869,151400.0
2014-09-24 10:15:00,79.32,79.41,79.26,79.31,10300.0,50.974,51.0318,50.9354,50.9676,10300.0
2014-09-24 10:20:00,79.29,79.4,79.23,79.34,12400.0,50.9547,51.0254,50.9162,50.9869,12400.0
2014-09-24 10:25:00,79.33,79.45,79.33,79.34,13400.0,50.9804,51.0575,50.9804,50.9869,13400.0
2014-09-24 10:30:00,79.37,79.41,79.26,79.41,29700.0,51.0061,51.0318,50.9354,51.0318,29700.0
2014-09-24 10:35:00,79.41,79.52,79.35,79.49,22300.0,51.0318,51.1025,50.9933,51.0833,22300.0
2014-09-24 10:40:00,79.49,79.49,79.37,79.39,5800.0,51.0833,51.0833,51.0061,51.019,5800.0
2014-09-24 10:45:00,79.42,79.47,79.34,79.41,45200.0,51.0383,51.0704,50.9869,51.0318,45200.0
2014-09-24 10:50:00,79.45,79.48,79.39,79.44,13700.0,51.0575,51.0768,51.019,51.0511,13700.0
2014-09-24 10:55:00,79.43,79.43,79.36,79.4,8900.0,51.0447,51.0447,50.9997,51.0254,8900.0
2014-09-24 11:00:00,79.41,79.5,79.4,79.5,35900.0,51.0318,51.0897,51.0254,51.0897,35900.0
2014-09-24 11:05:00,79.51,79.61,79.5,79.6,23200.0,51.0961,51.1604,51.0897,51.1539,23200.0
2014-09-24 11:10:00,79.61,79.67,79.52,79.67,22000.0,51.1604,51.1989,51.1025,51.1989,22000.0
2014-09-24 11:15:00,79.67,79.67,79.45,79.54,80900.0,51.1989,51.1989,51.0575,51.1154,80900.0
2014-09-24 11:20:00,79.53,79.61,79.53,79.59,22400.0,51.109,51.1604,51.109,51.1475,22400.0
2014-09-24 11:25:00,79.57,79.73,79.53,79.68,17200.0,51.1347,51.2375,51.109,51.2054,17200.0
2014-09-24 11:30:00,79.68,79.78,79.68,79.74,9700.0,51.2054,51.2696,51.2054,51.2439,9700.0
2014-09-24 11:35:00,79.73,79.86,79.72,79.82,20000.0,51.2375,51.321,51.2311,51.2953,20000.0
2014-09-24 11:40:00,79.84,79.92,79.81,79.87,15300.0,51.3082,51.3596,51.2889,51.3275,15300.0
2014-09-24 11:45:00,79.89,79.98,79.88,79.88,54800.0,51.3403,51.3981,51.3339,51.3339,54800.0
2014-09-24 11:50:00,79.89,79.91,79.75,79.82,29000.0,51.3403,51.3532,51.2503,51.2953,29000.0
2014-09-24 11:55:00,79.85,79.93,79.82,79.89,6800.0,51.3146,51.366,51.2953,51.3403,6800.0
2014-09-24 12:00:00,79.9,79.94,79.86,79.86,14700.0,51.3467,51.3724,51.321,51.321,14700.0
2014-09-24 12:05:00,79.83,79.85,79.75,79.75,9200.0,51.3018,51.3146,51.2503,51.2503,9200.0
2014-09-24 12:10:00,79.75,79.77,79.69,79.75,16800.0,51.2503,51.2632,51.2118,51.2503,16800.0
2014-09-24 12:15:00,79.75,79.77,79.68,79.73,26200.0,51.2503,51.2632,51.2054,51.2375,26200.0
2014-09-24 12:20:00,79.74,79.75,79.68,79.7,5400.0,51.2439,51.2503,51.2054,51.2182,5400.0
2014-09-24 12:25:00,79.71,79.71,79.64,79.68,2100.0,51.2246,51.2246,51.1797,51.2054,2100.0
2014-09-24 12:30:00,79.68,79.68,79.61,79.61,7700.0,51.2054,51.2054,51.1604,51.1604,7700.0
2014-09-24 12:35:00,79.64,79.73,79.64,79.7,4600.0,51.1797,51.2375,51.1797,51.2182,4600.0
2014-09-24 12:40:00,79.71,79.71,79.66,79.67,3200.0,51.2246,51.2246,51.1925,51.1989,3200.0
2014-09-24 12:45:00,79.69,79.69,79.59,79.59,3000.0,51.2118,51.2118,51.1475,51.1475,3000.0
2014-09-24 12:50:00,79.59,79.59,79.5,79.53,8100.0,51.1475,51.1475,51.0897,51.109,8100.0
2014-09-24 12:55:00,79.53,79.54,79.46,79.48,5300.0,51.109,51.1154,51.064,51.0768,5300.0
2014-09-24 13:00:00,79.49,79.57,79.49,79.55,6100.0,51.0833,51.1347,51.0833,51.1218,6100.0
2014-09-24 13:05:00,79.55,79.6,79.54,79.6,3800.0,51.1218,51.1539,51.1154,51.1539,3800.0
2014-09-24 13:10:00,79.61,79.65,79.56,79.58,3000.0,51.1604,51.1861,51.1282,51.1411,3000.0
2014-09-24 13:15:00,79.58,79.59,79.55,79.59,2400.0,51.1411,51.1475,51.1218,51.1475,2400.0
2014-09-24 13:20:00,79.57,79.58,79.54,79.58,5700.0,51.1347,51.1411,51.1154,51.1411,5700.0
2014-09-24 13:25:00,79.58,79.62,79.55,79.57,6100.0,51.1411,51.1668,51.1218,51.1347,6100.0
2014-09-24 13:30:00,79.6,79.62,79.56,79.6,3800.0,51.1539,51.1668,51.1282,51.1539,3800.0
2014-09-24 13:35:00,79.61,79.63,79.58,79.63,2400.0,51.1604,51.1732,51.1411,51.1732,2400.0
2014-09-24 13:40:00,79.63,79.67,79.56,79.58,8900.0,51.1732,51.1989,51.1282,51.1411,8900.0
2014-09-24 13:45:00,79.57,79.59,79.52,79.58,7400.0,51.1347,51.1475,51.1025,51.1411,7400.0
2014-09-24 13:50:00,79.58,79.6,79.56,79.59,1300.0,51.1411,51.1539,51.1282,51.1475,1300.0
2014-09-24 13:55:00,79.59,79.59,79.55,79.55,5800.0,51.1475,51.1475,51.1218,51.1218,5800.0
2014-09-24 14:00:00,79.56,79.57,79.54,79.56,7000.0,51.1282,51.1347,51.1154,51.1282,7000.0
2014-09-24 14:05:00,79.56,79.57,79.52,79.54,8600.0,51.1282,51.1347,51.1025,51.1154,8600.0
2014-09-24 14:10:00,79.54,79.57,79.53,79.55,9100.0,51.1154,51.1347,51.109,51.1218,9100.0
2014-09-24 14:15:00,79.55,79.61,79.54,79.58,29200.0,51.1218,51.1604,51.1154,51.1411,29200.0
2014-09-24 14:20:00,79.59,79.64,79.58,79.59,25000.0,51.1475,51.1797,51.1411,51.1475,25000.0
2014-09-24 14:25:00,79.59,79.75,79.59,79.71,52600.0,51.1475,51.2503,51.1475,51.2246,52600.0
2014-09-24 14:30:00,79.71,79.77,79.67,79.71,20000.0,51.2246,51.2632,51.1989,51.2246,20000.0
2014-09-24 14:35:00,79.71,79.71,79.59,79.62,17100.0,51.2246,51.2246,51.1475,51.1668,17100.0
2014-09-24 14:40:00,79.63,79.68,79.63,79.66,9800.0,51.1732,51.2054,51.1732,51.1925,9800.0
2014-09-24 14:45:00,79.66,79.74,79.64,79.7,15300.0,51.1925,51.2439,51.1797,51.2182,15300.0
2014-09-24 14:50:00,79.7,79.73,79.67,79.67,15500.0,51.2182,51.2375,51.1989,51.1989,15500.0
2014-09-24 14:55:00,79.67,79.7,79.66,79.69,21000.0,51.1989,51.2182,51.1925,51.2118,21000.0
2014-09-24 15:00:00,79.67,79.79,79.63,79.71,56600.0,51.1989,51.276,51.1732,51.2246,56600.0
2014-09-24 15:05:00,79.71,79.77,79.71,79.75,17700.0,51.2246,51.2632,51.2246,51.2503,17700.0
2014-09-24 15:10:00,79.75,79.76,79.68,79.7,22300.0,51.2503,51.2568,51.2054,51.2182,22300.0
2014-09-24 15:15:00,79.7,79.74,79.67,79.7,15000.0,51.2182,51.2439,51.1989,51.2182,15000.0
2014-09-24 15:20:00,79.7,79.7,79.65,79.65,18400.0,51.2182,51.2182,51.1861,51.1861,18400.0
2014-09-24 15:25:00,79.65,79.69,79.61,79.69,103600.0,51.1861,51.2118,51.1604,51.2118,103600.0
2014-09-24 15:30:00,79.68,79.78,79.65,79.72,105900.0,51.2054,51.2696,51.1861,51.2311,105900.0
2014-09-24 15:35:00,79.72,79.78,79.67,79.75,60800.0,51.2311,51.2696,51.1989,51.2503,60800.0
2014-09-24 15:40:00,79.76,79.78,79.72,79.73,33900.0,51.2568,51.2696,51.2311,51.2375,33900.0
2014-09-24 15:45:00,79.73,79.74,79.6,79.71,71700.0,51.2375,51.2439,51.1539,51.2246,71700.0
2014-09-24 15:50:00,79.73,79.75,79.67,79.68,51200.0,51.2375,51.2503,51.1989,51.2054,51200.0
2014-09-24 15:55:00,79.68,79.77,79.66,79.74,140800.0,51.2054,51.2632,51.1925,51.2439,140800.0
2014-09-25 09:30:00,79.37,79.62,79.22,79.54,22000.0,51.0061,51.1668,50.9097,51.1154,22000.0
2014-09-25 09:35:00,79.53,79.59,79.3,79.48,11500.0,51.109,51.1475,50.9612,51.0768,11500.0
2014-09-25 09:40:00,79.42,79.46,79.29,79.29,6900.0,51.0383,51.064,50.9547,50.9547,6900.0
2014-09-25 09:45:00,79.29,79.3,79.16,79.17,18600.0,50.9547,50.9612,50.8712,50.8776,18600.0
2014-09-25 09:50:00,79.19,79.22,79.15,79.18,11500.0,50.8905,50.9097,50.8648,50.884,11500.0
2014-09-25 09:55:00,79.2,79.29,79.16,79.19,38700.0,50.8969,50.9547,50.8712,50.8905,38700.0
2014-09-25 10:00:00,79.2,79.22,79.08,79.15,10300.0,50.8969,50.9097,50.8198,50.8648,10300.0
2014-09-25 10:05:00,79.16,79.27,79.16,79.16,43800.0,50.8712,50.9419,50.8712,50.8712,43800.0
2014-09-25 10:10:00,79.16,79.2,79.06,79.13,54500.0,50.8712,50.8969,50.8069,50.8519,54500.0
2014-09-25 10:15:00,79.1,79.11,78.94,78.95,22800.0,50.8326,50.8391,50.7298,50.7362,22800.0
2014-09-25 10:20:00,78.94,78.99,78.71,78.75,97500.0,50.7298,50.7619,50.582,50.6077,97500.0
2014-09-25 10:25:00,78.76,78.77,78.4,78.63,934000.0,50.6141,50.6206,50.3828,50.5306,934000.0
2014-09-25 10:30:00,78.63,78.63,78.44,78.44,169600.0,50.5306,50.5306,50.4085,50.4085,169600.0
2014-09-25 10:35:00,78.45,78.51,78.42,78.46,65400.0,50.4149,50.4535,50.3956,50.4213,65400.0
2014-09-25 10:40:00,78.48,78.51,78.45,78.49,44900.0,50.4342,50.4535,50.4149,50.4406,44900.0
2014-09-25 10:45:00,78.5,78.55,78.45,78.54,157400.0,50.447,50.4792,50.4149,50.4727,157400.0
2014-09-25 10:50:00,78.51,78.57,78.44,78.47,21400.0,50.4535,50.492,50.4085,50.4278,21400.0
2014-09-25 10:55:00,78.44,78.57,78.43,78.53,137400.0,50.4085,50.492,50.4021,50.4663,137400.0
2014-09-25 11:00:00,78.55,78.55,78.45,78.51,18100.0,50.4792,50.4792,50.4149,50.4535,18100.0
2014-09-25 11:05:00,78.51,78.55,78.43,78.51,22200.0,50.4535,50.4792,50.4021,50.4535,22200.0
2014-09-25 11:10:00,78.51,78.53,78.43,78.45,11300.0,50.4535,50.4663,50.4021,50.4149,11300.0
2014-09-25 11:15:00,78.45,78.47,78.42,78.43,6400.0,50.4149,50.4278,50.3956,50.4021,6400.0
2014-09-25 11:20:00,78.42,78.53,78.41,78.45,10200.0,50.3956,50.4663,50.3892,50.4149,10200.0
2014-09-25 11:25:00,78.46,78.52,78.45,78.51,11500.0,50.4213,50.4599,50.4149,50.4535,11500.0
2014-09-25 11:30:00,78.51,78.54,78.45,78.47,20400.0,50.4535,50.4727,50.4149,50.4278,20400.0
2014-09-25 11:35:00,78.47,78.53,78.47,78.5,5300.0,50.4278,50.4663,50.4278,50.447,5300.0
2014-09-25 11:40:00,78.5,78.5,78.45,78.46,23300.0,50.447,50.447,50.4149,50.4213,23300.0
2014-09-25 11:45:00,78.47,78.47,78.45,78.45,14200.0,50.4278,50.4278,50.4149,50.4149,14200.0
2014-09-25 11:50:00,78.46,78.49,78.45,78.48,12200.0,50.4213,50.4406,50.4149,50.4342,12200.0
2014-09-25 11:55:00,78.48,78.49,78.46,78.49,10800.0,50.4342,50.4406,50.4213,50.4406,10800.0
2014-09-25 12:00:00,78.49,78.54,78.49,78.53,12200.0,50.4406,50.4727,50.4406,50.4663,12200.0
2014-09-25 12:05:00,78.51,78.6,78.45,78.56,131200.0,50.4535,50.5113,50.4149,50.4856,131200.0
2014-09-25 12:10:00,78.57,78.59,78.51,78.54,39700.0,50.492,50.5049,50.4535,50.4727,39700.0
2014-09-25 12:15:00,78.54,78.54,78.5,78.51,9200.0,50.4727,50.4727,50.447,50.4535,9200.0
2014-09-25 12:20:00,78.51,78.54,78.47,78.51,29900.0,50.4535,50.4727,50.4278,50.4535,29900.0
2014-09-25 12:25:00,78.5,78.51,78.43,78.43,29900.0,50.447,50.4535,50.4021,50.4021,29900.0
2014-09-25 12:30:00,78.42,78.5,78.4,78.45,41300.0,50.3956,50.447,50.3828,50.4149,41300.0
2014-09-25 12:35:00,78.46,78.54,78.45,78.45,29700.0,50.4213,50.4727,50.4149,50.4149,29700.0
2014-09-25 12:40:00,78.46,78.52,78.43,78.43,31100.0,50.4213,50.4599,50.4021,50.4021,31100.0
2014-09-25 12:45:00,78.43,78.52,78.39,78.52,53700.0,50.4021,50.4599,50.3764,50.4599,53700.0
2014-09-25 12:50:00,78.51,78.54,78.49,78.53,29500.0,50.4535,50.4727,50.4406,50.4663,29500.0
2014-09-25 12:55:00,78.53,78.58,78.5,78.51,31100.0,50.4663,50.4985,50.447,50.4535,31100.0
2014-09-25 13:00:00,78.52,78.55,78.49,78.52,67200.0,50.4599,50.4792,50.4406,50.4599,67200.0
2014-09-25 13:05:00,78.5,78.56,78.48,78.51,32600.0,50.447,50.4856,50.4342,50.4535,32600.0
2014-09-25 13:10:00,78.51,78.57,78.51,78.56,6900.0,50.4535,50.492,50.4535,50.4856,6900.0
2014-09-25 13:15:00,78.56,78.58,78.55,78.57,10300.0,50.4856,50.4985,50.4792,50.492,10300.0
2014-09-25 13:20:00,78.57,78.57,78.54,78.55,12000.0,50.492,50.492,50.4727,50.4792,12000.0
2014-09-25 13:25:00,78.57,78.61,78.55,78.61,4100.0,50.492,50.5177,50.4792,50.5177,4100.0
2014-09-25 13:30:00,78.61,78.61,78.53,78.55,8700.0,50.5177,50.5177,50.4663,50.4792,8700.0
2014-09-25 13:35:00,78.56,78.66,78.54,78.63,25100.0,50.4856,50.5499,50.4727,50.5306,25100.0
2014-09-25 13:40:00,78.64,78.69,78.6,78.69,23600.0,50.537,50.5691,50.5113,50.5691,23600.0
2014-09-25 13:45:00,78.69,78.73,78.6,78.63,15500.0,50.5691,50.5949,50.5113,50.5306,15500.0
2014-09-25 13:50:00,78.64,78.65,78.6,78.61,39700.0,50.537,50.5434,50.5113,50.5177,39700.0
2014-09-25 13:55:00,78.62,78.72,78.62,78.69,37400.0,50.5242,50.5884,50.5242,50.5691,37400.0
2014-09-25 14:00:00,78.69,78.77,78.69,78.71,40100.0,50.5691,50.6206,50.5691,50.582,40100.0
2014-09-25 14:05:00,78.71,78.78,78.71,78.76,112000.0,50.582,50.627,50.582,50.6141,112000.0
2014-09-25 14:10:00,78.76,78.93,78.76,78.93,67700.0,50.6141,50.7234,50.6141,50.7234,67700.0
2014-09-25 14:15:00,78.95,78.97,78.84,78.87,86600.0,50.7362,50.7491,50.6655,50.6848,86600.0
2014-09-25 14:20:00,78.87,78.93,78.85,78.85,7900.0,50.6848,50.7234,50.672,50.672,7900.0
2014-09-25 14:25:00,78.85,78.93,78.83,78.87,11600.0,50.672,50.7234,50.6591,50.6848,11600.0
2014-09-25 14:30:00,78.87,78.93,78.85,78.93,8700.0,50.6848,50.7234,50.672,50.7234,8700.0
2014-09-25 14:35:00,78.93,78.99,78.93,78.98,7900.0,50.7234,50.7619,50.7234,50.7555,7900.0
2014-09-25 14:40:00,78.98,79.0,78.95,78.97,12800.0,50.7555,50.7684,50.7362,50.7491,12800.0
2014-09-25 14:45:00,78.94,79.01,78.94,78.97,17600.0,50.7298,50.7748,50.7298,50.7491,17600.0
2014-09-25 14:50:00,78.98,78.98,78.92,78.95,9600.0,50.7555,50.7555,50.717,50.7362,9600.0
2014-09-25 14:55:00,78.95,78.95,78.85,78.93,19500.0,50.7362,50.7362,50.672,50.7234,19500.0
2014-09-25 15:00:00,78.92,78.93,78.84,78.89,12400.0,50.717,50.7234,50.6655,50.6977,12400.0
2014-09-25 15:05:00,78.89,78.94,78.88,78.94,7200.0,50.6977,50.7298,50.6912,50.7298,7200.0
2014-09-25 15:10:00,78.92,78.94,78.87,78.91,9700.0,50.717,50.7298,50.6848,50.7105,9700.0
2014-09-25 15:15:00,78.92,79.02,78.92,79.0,46500.0,50.717,50.7812,50.717,50.7684,46500.0
2014-09-25 15:20:00,78.99,78.99,78.89,78.89,10600.0,50.7619,50.7619,50.6977,50.6977,10600.0
2014-09-25 15:25:00,78.88,78.92,78.84,78.89,36100.0,50.6912,50.717,50.6655,50.6977,36100.0
2014-09-25 15:30:00,78.88,78.93,78.84,78.93,26700.0,50.6912,50.7234,50.6655,50.7234,26700.0
2014-09-25 15:35:00,78.94,79.07,78.9,79.07,83300.0,50.7298,50.8133,50.7041,50.8133,83300.0
2014-09-25 15:40:00,79.07,79.21,79.0,79.17,93000.0,50.8133,50.9033,50.7684,50.8776,93000.0
2014-09-25 15:45:00,79.17,79.17,78.98,79.01,64000.0,50.8776,50.8776,50.7555,50.7748,64000.0
2014-09-25 15:50:00,79.0,79.05,78.97,79.0,42800.0,50.7684,50.8005,50.7491,50.7684,42800.0
2014-09-25 15:55:00,79.0,79.04,78.96,78.98,168100.0,50.7684,50.7941,50.7427,50.7555,168100.0
2014-09-26 09:30:00,79.25,79.28,78.98,79.05,26300.0,50.929,50.9483,50.7555,50.8005,26300.0
2014-09-26 09:35:00,79.05,79.32,78.99,79.05,29000.0,50.8005,50.974,50.7619,50.8005,29000.0
2014-09-26 09:40:00,79.01,79.23,78.92,79.11,38200.0,50.7748,50.9162,50.717,50.8391,38200.0
2014-09-26 09:45:00,79.06,79.19,78.98,79.15,28300.0,50.8069,50.8905,50.7555,50.8648,28300.0
2014-09-26 09:50:00,79.16,79.17,79.06,79.06,6800.0,50.8712,50.8776,50.8069,50.8069,6800.0
2014-09-26 09:55:00,79.07,79.16,78.94,79.1,24200.0,50.8133,50.8712,50.7298,50.8326,24200.0
2014-09-26 10:00:00,79.14,79.34,79.13,79.28,26000.0,50.8583,50.9869,50.8519,50.9483,26000.0
2014-09-26 10:05:00,79.25,79.28,79.14,79.15,11400.0,50.929,50.9483,50.8583,50.8648,11400.0
2014-09-26 10:10:00,79.15,79.16,79.06,79.07,7400.0,50.8648,50.8712,50.8069,50.8133,7400.0
2014-09-26 10:15:00,79.09,79.2,79.08,79.2,10600.0,50.8262,50.8969,50.8198,50.8969,10600.0
2014-09-26 10:20:00,79.2,79.27,79.17,79.22,10700.0,50.8969,50.9419,50.8776,50.9097,10700.0
2014-09-26 10:25:00,79.22,79.33,79.22,79.23,27400.0,50.9097,50.9804,50.9097,50.9162,27400.0
2014-09-26 10:30:00,79.23,79.23,79.14,79.23,9100.0,50.9162,50.9162,50.8583,50.9162,9100.0
2014-09-26 10:35:00,79.22,79.25,79.19,79.23,4800.0,50.9097,50.929,50.8905,50.9162,4800.0
2014-09-26 10:40:00,79.23,79.25,79.16,79.17,13100.0,50.9162,50.929,50.8712,50.8776,13100.0
2014-09-26 10:45:00,79.16,79.2,79.12,79.2,8200.0,50.8712,50.8969,50.8455,50.8969,8200.0
2014-09-26 10:50:00,79.19,79.25,79.14,79.14,13100.0,50.8905,50.929,50.8583,50.8583,13100.0
2014-09-26 10:55:00,79.14,79.28,79.13,79.25,15600.0,50.8583,50.9483,50.8519,50.929,15600.0
2014-09-26 11:00:00,79.25,79.27,79.17,79.19,18600.0,50.929,50.9419,50.8776,50.8905,18600.0
2014-09-26 11:05:00,79.2,79.24,79.12,79.18,18100.0,50.8969,50.9226,50.8455,50.884,18100.0
2014-09-26 11:10:00,79.17,79.2,79.08,79.11,14100.0,50.8776,50.8969,50.8198,50.8391,14100.0
2014-09-26 11:15:00,79.12,79.15,79.02,79.02,41400.0,50.8455,50.8648,50.7812,50.7812,41400.0
2014-09-26 11:20:00,79.02,79.08,78.98,79.05,30100.0,50.7812,50.8198,50.7555,50.8005,30100.0
2014-09-26 11:25:00,79.05,79.13,79.04,79.04,7200.0,50.8005,50.8519,50.7941,50.7941,7200.0
2014-09-26 11:30:00,79.05,79.06,78.93,78.94,16400.0,50.8005,50.8069,50.7234,50.7298,16400.0
2014-09-26 11:35:00,78.93,78.98,78.88,78.97,6900.0,50.7234,50.7555,50.6912,50.7491,6900.0
2014-09-26 11:40:00,78.96,78.98,78.95,78.98,5400.0,50.7427,50.7555,50.7362,50.7555,5400.0
2014-09-26 11:45:00,78.96,78.98,78.9,78.97,6600.0,50.7427,50.7555,50.7041,50.7491,6600.0
2014-09-26 11:50:00,78.98,79.0,78.95,78.95,4400.0,50.7555,50.7684,50.7362,50.7362,4400.0
2014-09-26 11:55:00,78.97,79.01,78.96,79.0,17700.0,50.7491,50.7748,50.7427,50.7684,17700.0
2014-09-26 12:00:00,78.98,79.04,78.98,79.04,14500.0,50.7555,50.7941,50.7555,50.7941,14500.0
2014-09-26 12:05:00,79.04,79.11,79.0,79.08,6100.0,50.7941,50.8391,50.7684,50.8198,6100.0
2014-09-26 12:10:00,79.07,79.13,79.07,79.12,1800.0,50.8133,50.8519,50.8133,50.8455,1800.0
2014-09-26 12:15:00,79.12,79.19,79.1,79.18,12900.0,50.8455,50.8905,50.8326,50.884,12900.0
2014-09-26 12:20:00,79.17,79.28,79.17,79.28,33800.0,50.8776,50.9483,50.8776,50.9483,33800.0
2014-09-26 12:25:00,79.27,79.43,79.17,79.36,142000.0,50.9419,51.0447,50.8776,50.9997,142000.0
2014-09-26 12:30:00,79.36,79.38,79.27,79.3,27000.0,50.9997,51.0126,50.9419,50.9612,27000.0
2014-09-26 12:35:00,79.29,79.36,79.28,79.33,5600.0,50.9547,50.9997,50.9483,50.9804,5600.0
2014-09-26 12:40:00,79.32,79.34,79.25,79.29,13200.0,50.974,50.9869,50.929,50.9547,13200.0
2014-09-26 12:45:00,79.28,79.43,79.28,79.4,39600.0,50.9483,51.0447,50.9483,51.0254,39600.0
2014-09-26 12:50:00,79.4,79.5,79.39,79.48,17400.0,51.0254,51.0897,51.019,51.0768,17400.0
2014-09-26 12:55:00,79.49,79.49,79.44,79.48,9800.0,51.0833,51.0833,51.0511,51.0768,9800.0
2014-09-26 13:00:00,79.52,79.52,79.48,79.52,5800.0,51.1025,51.1025,51.0768,51.1025,5800.0
2014-09-26 13:05:00,79.52,79.52,79.47,79.5,5000.0,51.1025,51.1025,51.0704,51.0897,5000.0
2014-09-26 13:10:00,79.5,79.55,79.49,79.53,5900.0,51.0897,51.1218,51.0833,51.109,5900.0
2014-09-26 13:15:00,79.53,79.55,79.53,79.54,2300.0,51.109,51.1218,51.109,51.1154,2300.0
2014-09-26 13:20:00,79.54,79.64,79.53,79.61,14000.0,51.1154,51.1797,51.109,51.1604,14000.0
2014-09-26 13:25:00,79.61,79.61,79.57,79.58,12800.0,51.1604,51.1604,51.1347,51.1411,12800.0
2014-09-26 13:30:00,79.56,79.65,79.56,79.65,6800.0,51.1282,51.1861,51.1282,51.1861,6800.0
2014-09-26 13:35:00,79.64,79.64,79.6,79.6,1900.0,51.1797,51.1797,51.1539,51.1539,1900.0
2014-09-26 13:40:00,79.63,79.65,79.57,79.59,7300.0,51.1732,51.1861,51.1347,51.1475,7300.0
2014-09-26 13:45:00,79.59,79.64,79.56,79.6,11200.0,51.1475,51.1797,51.1282,51.1539,11200.0
2014-09-26 13:50:00,79.61,79.65,79.6,79.62,3700.0,51.1604,51.1861,51.1539,51.1668,3700.0
2014-09-26 13:55:00,79.62,79.63,79.56,79.6,31100.0,51.1668,51.1732,51.1282,51.1539,31100.0
2014-09-26 14:00:00,79.61,79.69,79.53,79.68,12100.0,51.1604,51.2118,51.109,51.2054,12100.0
2014-09-26 14:05:00,79.69,79.74,79.64,79.7,11800.0,51.2118,51.2439,51.1797,51.2182,11800.0
2014-09-26 14:10:00,79.71,79.72,79.66,79.68,8100.0,51.2246,51.2311,51.1925,51.2054,8100.0
2014-09-26 14:15:00,79.68,79.8,79.67,79.8,9600.0,51.2054,51.2825,51.1989,51.2825,9600.0
2014-09-26 14:20:00,79.8,79.85,79.78,79.79,22000.0,51.2825,51.3146,51.2696,51.276,22000.0
2014-09-26 14:25:00,79.84,79.85,79.77,79.78,15300.0,51.3082,51.3146,51.2632,51.2696,15300.0
2014-09-26 14:30:00,79.8,79.81,79.76,79.77,12800.0,51.2825,51.2889,51.2568,51.2632,12800.0
2014-09-26 14:35:00,79.8,79.83,79.77,79.82,30000.0,51.2825,51.3018,51.2632,51.2953,30000.0
2014-09-26 14:40:00,79.82,79.89,79.81,79.89,11000.0,51.2953,51.3403,51.2889,51.3403,11000.0
2014-09-26 14:45:00,79.88,79.93,79.87,79.9,15900.0,51.3339,51.366,51.3275,51.3467,15900.0
2014-09-26 14:50:00,79.9,79.91,79.84,79.85,20600.0,51.3467,51.3532,51.3082,51.3146,20600.0
2014-09-26 14:55:00,79.85,79.86,79.8,79.86,20200.0,51.3146,51.321,51.2825,51.321,20200.0
2014-09-26 15:00:00,79.87,79.88,79.84,79.88,24000.0,51.3275,51.3339,51.3082,51.3339,24000.0
2014-09-26 15:05:00,79.88,79.9,79.86,79.88,18100.0,51.3339,51.3467,51.321,51.3339,18100.0
2014-09-26 15:10:00,79.87,79.92,79.86,79.9,29100.0,51.3275,51.3596,51.321,51.3467,29100.0
2014-09-26 15:15:00,79.9,79.9,79.8,79.82,13600.0,51.3467,51.3467,51.2825,51.2953,13600.0
2014-09-26 15:20:00,79.77,79.83,79.74,79.76,33700.0,51.2632,51.3018,51.2439,51.2568,33700.0
2014-09-26 15:25:00,79.77,79.79,79.75,79.77,23000.0,51.2632,51.276,51.2503,51.2632,23000.0
2014-09-26 15:30:00,79.76,79.81,79.76,79.76,49200.0,51.2568,51.2889,51.2568,51.2568,49200.0
2014-09-26 15:35:00,79.78,79.8,79.73,79.77,37000.0,51.2696,51.2825,51.2375,51.2632,37000.0
2014-09-26 15:40:00,79.78,79.81,79.76,79.76,36600.0,51.2696,51.2889,51.2568,51.2568,36600.0
2014-09-26 15:45:00,79.76,79.79,79.74,79.76,46200.0,51.2568,51.276,51.2439,51.2568,46200.0
2014-09-26 15:50:00,79.76,79.8,79.75,79.79,54900.0,51.2568,51.2825,51.2503,51.276,54900.0
2014-09-26 15:55:00,79.79,79.84,79.78,79.79,92200.0,51.276,51.3082,51.2696,51.276,92200.0
2014-09-29 09:30:00,79.32,79.53,79.08,79.53,10200.0,50.974,51.109,50.8198,51.109,10200.0
2014-09-29 09:35:00,79.6,79.66,79.56,79.65,6200.0,51.1539,51.1925,51.1282,51.1861,6200.0
2014-09-29 09:40:00,79.65,79.67,79.48,79.53,10100.0,51.1861,51.1989,51.0768,51.109,10100.0
2014-09-29 09:45:00,79.58,79.72,79.5,79.5,11700.0,51.1411,51.2311,51.0897,51.0897,11700.0
2014-09-29 09:50:00,79.52,79.53,79.16,79.17,23000.0,51.1025,51.109,50.8712,50.8776,23000.0
2014-09-29 09:55:00,79.18,79.41,79.16,79.36,10800.0,50.884,51.0318,50.8712,50.9997,10800.0
2014-09-29 10:00:00,79.36,79.47,79.29,79.37,14300.0,50.9997,51.0704,50.9547,51.0061,14300.0
2014-09-29 10:05:00,79.37,79.49,79.37,79.42,12600.0,51.0061,51.0833,51.0061,51.0383,12600.0
2014-09-29 10:10:00,79.39,79.39,79.25,79.32,6800.0,51.019,51.019,50.929,50.974,6800.0
2014-09-29 10:15:00,79.29,79.47,79.29,79.47,8700.0,50.9547,51.0704,50.9547,51.0704,8700.0
2014-09-29 10:20:00,79.49,79.62,79.49,79.56,13400.0,51.0833,51.1668,51.0833,51.1282,13400.0
2014-09-29 10:25:00,79.55,79.6,79.52,79.6,6900.0,51.1218,51.1539,51.1025,51.1539,6900.0
2014-09-29 10:30:00,79.6,79.6,79.47,79.59,9700.0,51.1539,51.1539,51.0704,51.1475,9700.0
2014-09-29 10:35:00,79.57,79.57,79.46,79.52,7200.0,51.1347,51.1347,51.064,51.1025,7200.0
2014-09-29 10:40:00,79.52,79.61,79.52,79.59,2700.0,51.1025,51.1604,51.1025,51.1475,2700.0
2014-09-29 10:45:00,79.58,79.62,79.52,79.58,12100.0,51.1411,51.1668,51.1025,51.1411,12100.0
2014-09-29 10:50:00,79.58,79.64,79.56,79.56,7200.0,51.1411,51.1797,51.1282,51.1282,7200.0
2014-09-29 10:55:00,79.56,79.58,79.48,79.5,6200.0,51.1282,51.1411,51.0768,51.0897,6200.0
2014-09-29 11:00:00,79.51,79.56,79.51,79.56,3800.0,51.0961,51.1282,51.0961,51.1282,3800.0
2014-09-29 11:05:00,79.56,79.64,79.56,79.61,5900.0,51.1282,51.1797,51.1282,51.1604,5900.0
2014-09-29 11:10:00,79.61,79.75,79.61,79.75,9600.0,51.1604,51.2503,51.1604,51.2503,9600.0
2014-09-29 11:15:00,79.71,79.78,79.71,79.75,11900.0,51.2246,51.2696,51.2246,51.2503,11900.0
2014-09-29 11:20:00,79.75,79.81,79.75,79.81,3900.0,51.2503,51.2889,51.2503,51.2889,3900.0
2014-09-29 11:25:00,79.82,79.84,79.74,79.84,6400.0,51.2953,51.3082,51.2439,51.3082,6400.0
2014-09-29 11:30:00,79.8,79.83,79.71,79.79,13300.0,51.2825,51.3018,51.2246,51.276,13300.0
2014-09-29 11:35:00,79.79,79.8,79.76,79.76,9000.0,51.276,51.2825,51.2568,51.2568,9000.0
2014-09-29 11:40:00,79.76,79.82,79.74,79.82,11600.0,51.2568,51.2953,51.2439,51.2953,11600.0
2014-09-29 11:45:00,79.82,79.83,79.76,79.8,9200.0,51.2953,51.3018,51.2568,51.2825,9200.0
2014-09-29 11:50:00,79.81,79.85,79.79,79.79,7200.0,51.2889,51.3146,51.276,51.276,7200.0
2014-09-29 11:55:00,79.79,79.85,79.78,79.83,3400.0,51.276,51.3146,51.2696,51.3018,3400.0
2014-09-29 12:00:00,79.81,79.86,79.8,79.84,4700.0,51.2889,51.321,51.2825,51.3082,4700.0
2014-09-29 12:05:00,79.8,79.8,79.74,79.78,9300.0,51.2825,51.2825,51.2439,51.2696,9300.0
2014-09-29 12:10:00,79.78,79.78,79.63,79.65,10300.0,51.2696,51.2696,51.1732,51.1861,10300.0
2014-09-29 12:15:00,79.64,79.75,79.62,79.75,22300.0,51.1797,51.2503,51.1668,51.2503,22300.0
2014-09-29 12:20:00,79.77,79.79,79.68,79.7,11200.0,51.2632,51.276,51.2054,51.2182,11200.0
2014-09-29 12:25:00,79.71,79.77,79.63,79.66,31800.0,51.2246,51.2632,51.1732,51.1925,31800.0
2014-09-29 12:30:00,79.66,79.66,79.6,79.63,10500.0,51.1925,51.1925,51.1539,51.1732,10500.0
2014-09-29 12:35:00,79.63,79.65,79.57,79.59,4100.0,51.1732,51.1861,51.1347,51.1475,4100.0
2014-09-29 12:40:00,79.58,79.63,79.58,79.63,2200.0,51.1411,51.1732,51.1411,51.1732,2200.0
2014-09-29 12:45:00,79.63,79.63,79.54,79.56,4500.0,51.1732,51.1732,51.1154,51.1282,4500.0
2014-09-29 12:50:00,79.55,79.6,79.55,79.58,5200.0,51.1218,51.1539,51.1218,51.1411,5200.0
2014-09-29 12:55:00,79.58,79.63,79.58,79.58,8700.0,51.1411,51.1732,51.1411,51.1411,8700.0
2014-09-29 13:00:00,79.58,79.58,79.51,79.51,4900.0,51.1411,51.1411,51.0961,51.0961,4900.0
2014-09-29 13:05:00,79.51,79.56,79.49,79.56,4900.0,51.0961,51.1282,51.0833,51.1282,4900.0
2014-09-29 13:10:00,79.57,79.62,79.57,79.61,4000.0,51.1347,51.1668,51.1347,51.1604,4000.0
2014-09-29 13:15:00,79.61,79.66,79.61,79.61,5200.0,51.1604,51.1925,51.1604,51.1604,5200.0
2014-09-29 13:20:00,79.61,79.65,79.6,79.61,6100.0,51.1604,51.1861,51.1539,51.1604,6100.0
2014-09-29 13:25:00,79.6,79.66,79.59,79.66,2800.0,51.1539,51.1925,51.1475,51.1925,2800.0
2014-09-29 13:30:00,79.66,79.71,79.65,79.7,8700.0,51.1925,51.2246,51.1861,51.2182,8700.0
2014-09-29 13:35:00,79.69,79.71,79.66,79.69,13900.0,51.2118,51.2246,51.1925,51.2118,13900.0
2014-09-29 13:40:00,79.69,79.69,79.61,79.63,6600.0,51.2118,51.2118,51.1604,51.1732,6600.0
2014-09-29 13:45:00,79.63,79.64,79.56,79.6,7800.0,51.1732,51.1797,51.1282,51.1539,7800.0
2014-09-29 13:50:00,79.59,79.63,79.59,79.62,5700.0,51.1475,51.1732,51.1475,51.1668,5700.0
2014-09-29 13:55:00,79.61,79.61,79.54,79.58,13000.0,51.1604,51.1604,51.1154,51.1411,13000.0
2014-09-29 14:00:00,79.59,79.66,79.58,79.64,30000.0,51.1475,51.1925,51.1411,51.1797,30000.0
2014-09-29 14:05:00,79.63,79.64,79.54,79.59,19400.0,51.1732,51.1797,51.1154,51.1475,19400.0
2014-09-29 14:10:00,79.6,79.61,79.58,79.59,12300.0,51.1539,51.1604,51.1411,51.1475,12300.0
2014-09-29 14:15:00,79.59,79.63,79.58,79.63,32000.0,51.1475,51.1732,51.1411,51.1732,32000.0
2014-09-29 14:20:00,79.61,79.62,79.59,79.62,23900.0,51.1604,51.1668,51.1475,51.1668,23900.0
2014-09-29 14:25:00,79.62,79.71,79.61,79.69,18800.0,51.1668,51.2246,51.1604,51.2118,18800.0
2014-09-29 14:30:00,79.71,79.71,79.61,79.66,12100.0,51.2246,51.2246,51.1604,51.1925,12100.0
2014-09-29 14:35:00,79.68,79.71,79.66,79.71,8300.0,51.2054,51.2246,51.1925,51.2246,8300.0
2014-09-29 14:40:00,79.72,79.73,79.69,79.72,10000.0,51.2311,51.2375,51.2118,51.2311,10000.0
2014-09-29 14:45:00,79.72,79.73,79.69,79.71,14600.0,51.2311,51.2375,51.2118,51.2246,14600.0
2014-09-29 14:50:00,79.7,79.72,79.69,79.7,9800.0,51.2182,51.2311,51.2118,51.2182,9800.0
2014-09-29 14:55:00,79.7,79.83,79.69,79.81,11700.0,51.2182,51.3018,51.2118,51.2889,11700.0
2014-09-29 15:00:00,79.82,79.82,79.76,79.76,8300.0,51.2953,51.2953,51.2568,51.2568,8300.0
2014-09-29 15:05:00,79.76,79.84,79.76,79.78,11200.0,51.2568,51.3082,51.2568,51.2696,11200.0
2014-09-29 15:10:00,79.76,79.85,79.74,79.85,14300.0,51.2568,51.3146,51.2439,51.3146,14300.0
2014-09-29 15:15:00,79.83,79.86,79.8,79.84,10800.0,51.3018,51.321,51.2825,51.3082,10800.0
2014-09-29 15:20:00,79.84,79.89,79.82,79.88,15300.0,51.3082,51.3403,51.2953,51.3339,15300.0
2014-09-29 15:25:00,79.88,79.94,79.86,79.86,19900.0,51.3339,51.3724,51.321,51.321,19900.0
2014-09-29 15:30:00,79.86,79.89,79.82,79.87,13200.0,51.321,51.3403,51.2953,51.3275,13200.0
2014-09-29 15:35:00,79.87,79.89,79.82,79.88,19900.0,51.3275,51.3403,51.2953,51.3339,19900.0
2014-09-29 15:40:00,79.88,79.89,79.7,79.71,28200.0,51.3339,51.3403,51.2182,51.2246,28200.0
2014-09-29 15:45:00,79.71,79.85,79.71,79.84,29800.0,51.2246,51.3146,51.2246,51.3082,29800.0
2014-09-29 15:50:00,79.84,79.85,79.82,79.83,55500.0,51.3082,51.3146,51.2953,51.3018,55500.0
2014-09-29 15:55:00,79.82,79.87,79.82,79.84,86700.0,51.2953,51.3275,51.2953,51.3082,86700.0
2014-09-30 09:30:00,79.87,80.11,79.76,79.95,23400.0,51.3275,51.4817,51.2568,51.3789,23400.0
2014-09-30 09:35:00,79.99,80.2,79.9,80.02,28900.0,51.4046,51.5395,51.3467,51.4239,28900.0
2014-09-30 09:40:00,80.01,80.14,79.92,80.14,26000.0,51.4174,51.501,51.3596,51.501,26000.0
2014-09-30 09:45:00,80.0,80.09,79.98,80.03,6600.0,51.411,51.4688,51.3981,51.4303,6600.0
2014-09-30 09:50:00,79.99,80.17,79.96,80.1,8000.0,51.4046,51.5202,51.3853,51.4753,8000.0
2014-09-30 09:55:00,80.08,80.27,80.08,80.27,13900.0,51.4624,51.5845,51.4624,51.5845,13900.0
2014-09-30 10:00:00,80.26,80.27,80.12,80.2,19800.0,51.5781,51.5845,51.4881,51.5395,19800.0
2014-09-30 10:05:00,80.2,80.3,80.13,80.25,18700.0,51.5395,51.6038,51.4945,51.5717,18700.0
2014-09-30 10:10:00,80.27,80.31,80.22,80.28,16700.0,51.5845,51.6102,51.5524,51.5909,16700.0
2014-09-30 10:15:00,80.26,80.44,80.25,80.42,85000.0,51.5781,51.6938,51.5717,51.6809,85000.0
2014-09-30 10:20:00,80.42,80.55,80.42,80.47,25000.0,51.6809,51.7645,51.6809,51.713,25000.0
2014-09-30 10:25:00,80.45,80.49,80.36,80.43,47500.0,51.7002,51.7259,51.6424,51.6873,47500.0
2014-09-30 10:30:00,80.42,80.49,80.35,80.46,12800.0,51.6809,51.7259,51.6359,51.7066,12800.0
2014-09-30 10:35:00,80.42,80.49,80.35,80.47,18900.0,51.6809,51.7259,51.6359,51.713,18900.0
2014-09-30 10:40:00,80.48,80.57,80.46,80.56,9500.0,51.7195,51.7773,51.7066,51.7709,9500.0
2014-09-30 10:45:00,80.53,80.62,80.53,80.58,14000.0,51.7516,51.8094,51.7516,51.7837,14000.0
2014-09-30 10:50:00,80.6,80.61,80.5,80.59,14600.0,51.7966,51.803,51.7323,51.7902,14600.0
2014-09-30 10:55:00,80.6,80.69,80.58,80.63,31000.0,51.7966,51.8544,51.7837,51.8159,31000.0
2014-09-30 11:00:00,80.61,80.62,80.52,80.6,8000.0,51.803,51.8094,51.7452,51.7966,8000.0
2014-09-30 11:05:00,80.57,80.75,80.57,80.73,35200.0,51.7773,51.893,51.7773,51.8801,35200.0
2014-09-30 11:10:00,80.72,80.73,80.59,80.6,18300.0,51.8737,51.8801,51.7902,51.7966,18300.0
2014-09-30 11:15:00,80.6,80.65,80.59,80.62,7100.0,51.7966,51.8287,51.7902,51.8094,7100.0
2014-09-30 11:20:00,80.62,80.62,80.5,80.56,9800.0,51.8094,51.8094,51.7323,51.7709,9800.0
2014-09-30 11:25:00,80.56,80.75,80.56,80.75,19000.0,51.7709,51.893,51.7709,51.893,19000.0
2014-09-30 11:30:00,80.73,80.79,80.72,80.73,34400.0,51.8801,51.9187,51.8737,51.8801,34400.0
2014-09-30 11:35:00,80.71,80.73,80.61,80.61,10100.0,51.8673,51.8801,51.803,51.803,10100.0
2014-09-30 11:40:00,80.58,80.7,80.56,80.65,34700.0,51.7837,51.8608,51.7709,51.8287,34700.0
2014-09-30 11:45:00,80.64,80.64,80.51,80.54,6700.0,51.8223,51.8223,51.7387,51.758,6700.0
2014-09-30 11:50:00,80.53,80.6,80.52,80.59,17500.0,51.7516,51.7966,51.7452,51.7902,17500.0
2014-09-30 11:55:00,80.59,80.59,80.49,80.55,11100.0,51.7902,51.7902,51.7259,51.7645,11100.0
2014-09-30 12:00:00,80.56,80.67,80.56,80.64,12400.0,51.7709,51.8416,51.7709,51.8223,12400.0
2014-09-30 12:05:00,80.65,80.66,80.56,80.59,15500.0,51.8287,51.8351,51.7709,51.7902,15500.0
2014-09-30 12:10:00,80.58,80.64,80.56,80.64,10000.0,51.7837,51.8223,51.7709,51.8223,10000.0
2014-09-30 12:15:00,80.64,80.65,80.52,80.55,8900.0,51.8223,51.8287,51.7452,51.7645,8900.0
2014-09-30 12:20:00,80.56,80.58,80.54,80.56,13300.0,51.7709,51.7837,51.758,51.7709,13300.0
2014-09-30 12:25:00,80.55,80.59,80.55,80.56,20200.0,51.7645,51.7902,51.7645,51.7709,20200.0
2014-09-30 12:30:00,80.55,80.62,80.52,80.55,18400.0,51.7645,51.8094,51.7452,51.7645,18400.0
2014-09-30 12:35:00,80.56,80.57,80.35,80.35,8800.0,51.7709,51.7773,51.6359,51.6359,8800.0
2014-09-30 12:40:00,80.35,80.38,80.33,80.38,10000.0,51.6359,51.6552,51.6231,51.6552,10000.0
2014-09-30 12:45:00,80.36,80.39,80.35,80.36,5300.0,51.6424,51.6616,51.6359,51.6424,5300.0
2014-09-30 12:50:00,80.35,80.39,80.35,80.38,7900.0,51.6359,51.6616,51.6359,51.6552,7900.0
2014-09-30 12:55:00,80.38,80.48,80.37,80.4,37100.0,51.6552,51.7195,51.6488,51.6681,37100.0
2014-09-30 13:00:00,80.41,80.43,80.37,80.42,8800.0,51.6745,51.6873,51.6488,51.6809,8800.0
2014-09-30 13:05:00,80.41,80.51,80.41,80.42,9600.0,51.6745,51.7387,51.6745,51.6809,9600.0
2014-09-30 13:10:00,80.41,80.49,80.41,80.49,9500.0,51.6745,51.7259,51.6745,51.7259,9500.0
2014-09-30 13:15:00,80.49,80.49,80.42,80.43,13400.0,51.7259,51.7259,51.6809,51.6873,13400.0
2014-09-30 13:20:00,80.44,80.48,80.41,80.42,15100.0,51.6938,51.7195,51.6745,51.6809,15100.0
2014-09-30 13:25:00,80.43,80.64,80.43,80.46,51500.0,51.6873,51.8223,51.6873,51.7066,51500.0
2014-09-30 13:30:00,80.47,80.5,80.41,80.47,19900.0,51.713,51.7323,51.6745,51.713,19900.0
2014-09-30 13:35:00,80.46,80.55,80.42,80.54,12300.0,51.7066,51.7645,51.6809,51.758,12300.0
2014-09-30 13:40:00,80.52,80.56,80.46,80.49,17600.0,51.7452,51.7709,51.7066,51.7259,17600.0
2014-09-30 13:45:00,80.49,80.5,80.36,80.36,19000.0,51.7259,51.7323,51.6424,51.6424,19000.0
2014-09-30 13:50:00,80.37,80.39,80.34,80.39,25200.0,51.6488,51.6616,51.6295,51.6616,25200.0
2014-09-30 13:55:00,80.39,80.5,80.38,80.5,11600.0,51.6616,51.7323,51.6552,51.7323,11600.0
2014-09-30 14:00:00,80.5,80.54,80.45,80.53,16600.0,51.7323,51.758,51.7002,51.7516,16600.0
2014-09-30 14:05:00,80.54,80.55,80.46,80.54,21800.0,51.758,51.7645,51.7066,51.758,21800.0
2014-09-30 14:10:00,80.55,80.6,80.51,80.56,17100.0,51.7645,51.7966,51.7387,51.7709,17100.0
2014-09-30 14:15:00,80.57,80.57,80.44,80.45,12900.0,51.7773,51.7773,51.6938,51.7002,12900.0
2014-09-30 14:20:00,80.44,80.52,80.41,80.43,13600.0,51.6938,51.7452,51.6745,51.6873,13600.0
2014-09-30 14:25:00,80.43,80.56,80.41,80.56,17000.0,51.6873,51.7709,51.6745,51.7709,17000.0
2014-09-30 14:30:00,80.56,80.62,80.52,80.57,23200.0,51.7709,51.8094,51.7452,51.7773,23200.0
2014-09-30 14:35:00,80.56,80.59,80.5,80.53,10300.0,51.7709,51.7902,51.7323,51.7516,10300.0
2014-09-30 14:40:00,80.53,80.53,80.43,80.48,12700.0,51.7516,51.7516,51.6873,51.7195,12700.0
2014-09-30 14:45:00,80.48,80.6,80.45,80.57,15100.0,51.7195,51.7966,51.7002,51.7773,15100.0
2014-09-30 14:50:00,80.59,80.62,80.53,80.54,13700.0,51.7902,51.8094,51.7516,51.758,13700.0
2014-09-30 14:55:00,80.53,80.59,80.46,80.46,13700.0,51.7516,51.7902,51.7066,51.7066,13700.0
2014-09-30 15:00:00,80.45,80.45,80.39,80.4,24900.0,51.7002,51.7002,51.6616,51.6681,24900.0
2014-09-30 15:05:00,80.4,80.46,80.39,80.44,23100.0,51.6681,51.7066,51.6616,51.6938,23100.0
2014-09-30 15:10:00,80.45,80.51,80.41,80.42,20800.0,51.7002,51.7387,51.6745,51.6809,20800.0
2014-09-30 15:15:00,80.42,80.52,80.42,80.51,26900.0,51.6809,51.7452,51.6809,51.7387,26900.0
2014-09-30 15:20:00,80.52,80.65,80.49,80.65,74800.0,51.7452,51.8287,51.7259,51.8287,74800.0
2014-09-30 15:25:00,80.65,80.65,80.61,80.62,39300.0,51.8287,51.8287,51.803,51.8094,39300.0
2014-09-30 15:30:00,80.63,80.65,80.62,80.64,57500.0,51.8159,51.8287,51.8094,51.8223,57500.0
2014-09-30 15:35:00,80.64,80.73,80.61,80.65,39000.0,51.8223,51.8801,51.803,51.8287,39000.0
2014-09-30 15:40:00,80.65,80.68,80.58,80.59,33000.0,51.8287,51.848,51.7837,51.7902,33000.0
2014-09-30 15:45:00,80.59,80.64,80.51,80.6,73000.0,51.7902,51.8223,51.7387,51.7966,73000.0
2014-09-30 15:50:00,80.6,80.71,80.57,80.69,70700.0,51.7966,51.8673,51.7773,51.8544,70700.0
2014-09-30 15:55:00,80.7,80.73,80.52,80.54,264400.0,51.8608,51.8801,51.7452,51.758,264400.0
2014-10-01 09:30:00,80.77,80.78,80.17,80.77,45000.0,51.9058,51.9123,51.5202,51.9058,45000.0
2014-10-01 09:35:00,80.76,80.84,80.53,80.61,32000.0,51.8994,51.9508,51.7516,51.803,32000.0
2014-10-01 09:40:00,80.63,80.77,80.54,80.72,33900.0,51.8159,51.9058,51.758,51.8737,33900.0
2014-10-01 09:45:00,80.75,80.76,80.45,80.45,18800.0,51.893,51.8994,51.7002,51.7002,18800.0
2014-10-01 09:50:00,80.45,80.56,80.39,80.54,27600.0,51.7002,51.7709,51.6616,51.758,27600.0
2014-10-01 09:55:00,80.55,80.62,80.51,80.59,10800.0,51.7645,51.8094,51.7387,51.7902,10800.0
2014-10-01 10:00:00,80.56,80.58,80.37,80.38,14300.0,51.7709,51.7837,51.6488,51.6552,14300.0
2014-10-01 10:05:00,80.35,80.38,80.23,80.31,18300.0,51.6359,51.6552,51.5588,51.6102,18300.0
2014-10-01 10:10:00,80.32,80.33,80.21,80.31,38800.0,51.6166,51.6231,51.546,51.6102,38800.0
2014-10-01 10:15:00,80.3,80.55,80.27,80.52,169400.0,51.6038,51.7645,51.5845,51.7452,169400.0
2014-10-01 10:20:00,80.48,80.69,80.47,80.64,39700.0,51.7195,51.8544,51.713,51.8223,39700.0
2014-10-01 10:25:00,80.64,80.67,80.45,80.49,42000.0,51.8223,51.8416,51.7002,51.7259,42000.0
2014-10-01 10:30:00,80.5,80.53,80.29,80.31,39000.0,51.7323,51.7516,51.5974,51.6102,39000.0
2014-10-01 10:35:00,80.31,80.31,80.03,80.05,22700.0,51.6102,51.6102,51.4303,51.4431,22700.0
2014-10-01 10:40:00,80.03,80.13,80.0,80.12,35900.0,51.4303,51.4945,51.411,51.4881,35900.0
2014-10-01 10:45:00,80.13,80.29,80.08,80.29,75200.0,51.4945,51.5974,51.4624,51.5974,75200.0
2014-10-01 10:50:00,80.26,80.26,80.16,80.22,33400.0,51.5781,51.5781,51.5138,51.5524,33400.0
2014-10-01 10:55:00,80.22,80.24,80.17,80.21,8500.0,51.5524,51.5652,51.5202,51.546,8500.0
2014-10-01 11:00:00,80.2,80.22,80.13,80.15,11000.0,51.5395,51.5524,51.4945,51.5074,11000.0
2014-10-01 11:05:00,80.13,80.14,80.1,80.12,28600.0,51.4945,51.501,51.4753,51.4881,28600.0
2014-10-01 11:10:00,80.11,80.2,80.11,80.17,35000.0,51.4817,51.5395,51.4817,51.5202,35000.0
2014-10-01 11:15:00,80.19,80.22,80.18,80.19,16500.0,51.5331,51.5524,51.5267,51.5331,16500.0
2014-10-01 11:20:00,80.19,80.24,80.18,80.21,16500.0,51.5331,51.5652,51.5267,51.546,16500.0
2014-10-01 11:25:00,80.19,80.23,80.15,80.2,33600.0,51.5331,51.5588,51.5074,51.5395,33600.0
2014-10-01 11:30:00,80.2,80.23,80.1,80.1,33500.0,51.5395,51.5588,51.4753,51.4753,33500.0
2014-10-01 11:35:00,80.1,80.13,80.07,80.11,20200.0,51.4753,51.4945,51.456,51.4817,20200.0
2014-10-01 11:40:00,80.07,80.1,80.05,80.05,3700.0,51.456,51.4753,51.4431,51.4431,3700.0
2014-10-01 11:45:00,80.05,80.07,79.96,80.01,23000.0,51.4431,51.456,51.3853,51.4174,23000.0
2014-10-01 11:50:00,80.0,80.04,79.99,80.04,5500.0,51.411,51.4367,51.4046,51.4367,5500.0
2014-10-01 11:55:00,80.02,80.06,80.02,80.04,6300.0,51.4239,51.4496,51.4239,51.4367,6300.0
2014-10-01 12:00:00,80.04,80.06,79.97,79.99,17700.0,51.4367,51.4496,51.3917,51.4046,17700.0
2014-10-01 12:05:00,79.99,80.01,79.97,79.99,20800.0,51.4046,51.4174,51.3917,51.4046,20800.0
2014-10-01 12:10:00,79.97,79.97,79.85,79.87,4200.0,51.3917,51.3917,51.3146,51.3275,4200.0
2014-10-01 12:15:00,79.89,79.89,79.83,79.83,6300.0,51.3403,51.3403,51.3018,51.3018,6300.0
2014-10-01 12:20:00,79.81,79.82,79.76,79.8,8700.0,51.2889,51.2953,51.2568,51.2825,8700.0
2014-10-01 12:25:00,79.8,79.9,79.78,79.89,15200.0,51.2825,51.3467,51.2696,51.3403,15200.0
2014-10-01 12:30:00,79.87,79.9,79.83,79.88,20700.0,51.3275,51.3467,51.3018,51.3339,20700.0
2014-10-01 12:35:00,79.89,79.93,79.81,79.87,32000.0,51.3403,51.366,51.2889,51.3275,32000.0
2014-10-01 12:40:00,79.83,79.94,79.82,79.87,18100.0,51.3018,51.3724,51.2953,51.3275,18100.0
2014-10-01 12:45:00,79.85,79.89,79.7,79.74,34300.0,51.3146,51.3403,51.2182,51.2439,34300.0
2014-10-01 12:50:00,79.74,79.85,79.7,79.85,26400.0,51.2439,51.3146,51.2182,51.3146,26400.0
2014-10-01 12:55:00,79.83,79.84,79.71,79.74,18600.0,51.3018,51.3082,51.2246,51.2439,18600.0
2014-10-01 13:00:00,79.75,79.86,79.66,79.86,38500.0,51.2503,51.321,51.1925,51.321,38500.0
2014-10-01 13:05:00,79.83,79.86,79.69,79.73,16400.0,51.3018,51.321,51.2118,51.2375,16400.0
2014-10-01 13:10:00,79.74,79.85,79.74,79.8,17100.0,51.2439,51.3146,51.2439,51.2825,17100.0
2014-10-01 13:15:00,79.8,79.83,79.65,79.67,19000.0,51.2825,51.3018,51.1861,51.1989,19000.0
2014-10-01 13:20:00,79.68,79.68,79.56,79.64,26100.0,51.2054,51.2054,51.1282,51.1797,26100.0
2014-10-01 13:25:00,79.64,79.72,79.63,79.7,11800.0,51.1797,51.2311,51.1732,51.2182,11800.0
2014-10-01 13:30:00,79.7,79.71,79.62,79.71,4800.0,51.2182,51.2246,51.1668,51.2246,4800.0
2014-10-01 13:35:00,79.7,79.71,79.56,79.58,7100.0,51.2182,51.2246,51.1282,51.1411,7100.0
2014-10-01 13:40:00,79.56,79.59,79.51,79.51,5300.0,51.1282,51.1475,51.0961,51.0961,5300.0
2014-10-01 13:45:00,79.52,79.59,79.51,79.56,10300.0,51.1025,51.1475,51.0961,51.1282,10300.0
2014-10-01 13:50:00,79.58,79.58,79.51,79.55,5100.0,51.1411,51.1411,51.0961,51.1218,5100.0
2014-10-01 13:55:00,79.56,79.62,79.52,79.56,17500.0,51.1282,51.1668,51.1025,51.1282,17500.0
2014-10-01 14:00:00,79.56,79.69,79.56,79.64,9800.0,51.1282,51.2118,51.1282,51.1797,9800.0
2014-10-01 14:05:00,79.65,79.75,79.64,79.72,9000.0,51.1861,51.2503,51.1797,51.2311,9000.0
2014-10-01 14:10:00,79.71,79.74,79.61,79.61,9500.0,51.2246,51.2439,51.1604,51.1604,9500.0
2014-10-01 14:15:00,79.61,79.72,79.6,79.7,11200.0,51.1604,51.2311,51.1539,51.2182,11200.0
2014-10-01 14:20:00,79.69,79.78,79.66,79.77,11800.0,51.2118,51.2696,51.1925,51.2632,11800.0
2014-10-01 14:25:00,79.78,79.87,79.76,79.85,20400.0,51.2696,51.3275,51.2568,51.3146,20400.0
2014-10-01 14:30:00,79.86,79.9,79.83,79.86,30200.0,51.321,51.3467,51.3018,51.321,30200.0
2014-10-01 14:35:00,79.88,79.9,79.84,79.86,16300.0,51.3339,51.3467,51.3082,51.321,16300.0
2014-10-01 14:40:00,79.86,79.89,79.85,79.89,27000.0,51.321,51.3403,51.3146,51.3403,27000.0
2014-10-01 14:45:00,79.89,79.92,79.85,79.87,11000.0,51.3403,51.3596,51.3146,51.3275,11000.0
2014-10-01 14:50:00,79.88,79.88,79.81,79.84,19100.0,51.3339,51.3339,51.2889,51.3082,19100.0
2014-10-01 14:55:00,79.84,79.87,79.78,79.8,34300.0,51.3082,51.3275,51.2696,51.2825,34300.0
2014-10-01 15:00:00,79.81,79.82,79.72,79.78,47100.0,51.2889,51.2953,51.2311,51.2696,47100.0
2014-10-01 15:05:00,79.74,79.82,79.72,79.79,47300.0,51.2439,51.2953,51.2311,51.276,47300.0
2014-10-01 15:10:00,79.8,79.83,79.7,79.73,30600.0,51.2825,51.3018,51.2182,51.2375,30600.0
2014-10-01 15:15:00,79.74,79.89,79.7,79.86,32600.0,51.2439,51.3403,51.2182,51.321,32600.0
2014-10-01 15:20:00,79.87,79.88,79.8,79.81,46500.0,51.3275,51.3339,51.2825,51.2889,46500.0
2014-10-01 15:25:00,79.81,79.91,79.8,79.87,36400.0,51.2889,51.3532,51.2825,51.3275,36400.0
2014-10-01 15:30:00,79.87,80.01,79.87,79.9,45300.0,51.3275,51.4174,51.3275,51.3467,45300.0
2014-10-01 15:35:00,79.91,80.01,79.9,80.01,43900.0,51.3532,51.4174,51.3467,51.4174,43900.0
2014-10-01 15:40:00,80.01,80.1,79.99,80.08,75900.0,51.4174,51.4753,51.4046,51.4624,75900.0
2014-10-01 15:45:00,80.08,80.22,80.06,80.14,98500.0,51.4624,51.5524,51.4496,51.501,98500.0
2014-10-01 15:50:00,80.14,80.14,80.02,80.06,80700.0,51.501,51.501,51.4239,51.4496,80700.0
2014-10-01 15:55:00,80.07,80.17,79.97,80.0,138900.0,51.456,51.5202,51.3917,51.411,138900.0
2014-10-02 09:30:00,80.05,80.23,80.02,80.18,22600.0,51.4431,51.5588,51.4239,51.5267,22600.0
2014-10-02 09:35:00,80.21,80.21,80.09,80.09,17200.0,51.546,51.546,51.4688,51.4688,17200.0
2014-10-02 09:40:00,80.1,80.34,80.07,80.32,15300.0,51.4753,51.6295,51.456,51.6166,15300.0
2014-10-02 09:45:00,80.29,80.31,80.19,80.26,11900.0,51.5974,51.6102,51.5331,51.5781,11900.0
2014-10-02 09:50:00,80.25,80.5,80.25,80.36,29500.0,51.5717,51.7323,51.5717,51.6424,29500.0
2014-10-02 09:55:00,80.36,80.39,80.28,80.28,3500.0,51.6424,51.6616,51.5909,51.5909,3500.0
2014-10-02 10:00:00,80.28,80.33,80.14,80.32,34100.0,51.5909,51.6231,51.501,51.6166,34100.0
2014-10-02 10:05:00,80.3,80.49,80.28,80.46,15600.0,51.6038,51.7259,51.5909,51.7066,15600.0
2014-10-02 10:10:00,80.52,80.52,80.32,80.34,14300.0,51.7452,51.7452,51.6166,51.6295,14300.0
2014-10-02 10:15:00,80.34,80.4,80.27,80.35,13700.0,51.6295,51.6681,51.5845,51.6359,13700.0
2014-10-02 10:20:00,80.35,80.35,80.28,80.34,6600.0,51.6359,51.6359,51.5909,51.6295,6600.0
2014-10-02 10:25:00,80.34,80.35,80.26,80.31,12300.0,51.6295,51.6359,51.5781,51.6102,12300.0
2014-10-02 10:30:00,80.26,80.32,80.09,80.16,20300.0,51.5781,51.6166,51.4688,51.5138,20300.0
2014-10-02 10:35:00,80.11,80.14,80.06,80.1,12600.0,51.4817,51.501,51.4496,51.4753,12600.0
2014-10-02 10:40:00,80.09,80.16,80.07,80.16,16500.0,51.4688,51.5138,51.456,51.5138,16500.0
2014-10-02 10:45:00,80.14,80.18,80.11,80.18,16400.0,51.501,51.5267,51.4817,51.5267,16400.0
2014-10-02 10:50:00,80.14,80.18,79.98,80.01,41000.0,51.501,51.5267,51.3981,51.4174,41000.0
2014-10-02 10:55:00,80.0,80.07,80.0,80.03,45500.0,51.411,51.456,51.411,51.4303,45500.0
2014-10-02 11:00:00,80.04,80.21,80.04,80.18,17400.0,51.4367,51.546,51.4367,51.5267,17400.0
2014-10-02 11:05:00,80.21,80.35,80.19,80.31,10800.0,51.546,51.6359,51.5331,51.6102,10800.0
2014-10-02 11:10:00,80.25,80.29,80.24,80.27,6800.0,51.5717,51.5974,51.5652,51.5845,6800.0
2014-10-02 11:15:00,80.29,80.33,80.17,80.17,23200.0,51.5974,51.6231,51.5202,51.5202,23200.0
2014-10-02 11:20:00,80.17,80.19,80.0,80.02,25300.0,51.5202,51.5331,51.411,51.4239,25300.0
2014-10-02 11:25:00,80.02,80.15,80.02,80.06,17300.0,51.4239,51.5074,51.4239,51.4496,17300.0
2014-10-02 11:30:00,80.08,80.12,80.0,80.01,42100.0,51.4624,51.4881,51.411,51.4174,42100.0
2014-10-02 11:35:00,80.0,80.01,79.89,79.95,30100.0,51.411,51.4174,51.3403,51.3789,30100.0
2014-10-02 11:40:00,79.93,79.94,79.62,79.65,16500.0,51.366,51.3724,51.1668,51.1861,16500.0
2014-10-02 11:45:00,79.66,79.71,79.6,79.64,19700.0,51.1925,51.2246,51.1539,51.1797,19700.0
2014-10-02 11:50:00,79.66,79.72,79.57,79.7,15600.0,51.1925,51.2311,51.1347,51.2182,15600.0
2014-10-02 11:55:00,79.71,79.8,79.69,79.79,14300.0,51.2246,51.2825,51.2118,51.276,14300.0
2014-10-02 12:00:00,79.8,79.8,79.69,79.69,47100.0,51.2825,51.2825,51.2118,51.2118,47100.0
2014-10-02 12:05:00,79.69,79.9,79.69,79.86,38900.0,51.2118,51.3467,51.2118,51.321,38900.0
2014-10-02 12:10:00,79.87,79.91,79.8,79.81,39200.0,51.3275,51.3532,51.2825,51.2889,39200.0
2014-10-02 12:15:00,79.82,79.83,79.75,79.81,112100.0,51.2953,51.3018,51.2503,51.2889,112100.0
2014-10-02 12:20:00,79.8,79.81,79.63,79.68,42000.0,51.2825,51.2889,51.1732,51.2054,42000.0
2014-10-02 12:25:00,79.67,79.69,79.55,79.56,10800.0,51.1989,51.2118,51.1218,51.1282,10800.0
2014-10-02 12:30:00,79.55,79.62,79.46,79.48,9200.0,51.1218,51.1668,51.064,51.0768,9200.0
2014-10-02 12:35:00,79.47,79.49,79.4,79.45,8700.0,51.0704,51.0833,51.0254,51.0575,8700.0
2014-10-02 12:40:00,79.43,79.5,79.39,79.39,10200.0,51.0447,51.0897,51.019,51.019,10200.0
2014-10-02 12:45:00,79.39,79.5,79.36,79.45,12500.0,51.019,51.0897,50.9997,51.0575,12500.0
2014-10-02 12:50:00,79.44,79.67,79.44,79.64,17600.0,51.0511,51.1989,51.0511,51.1797,17600.0
2014-10-02 12:55:00,79.65,79.76,79.62,79.76,36400.0,51.1861,51.2568,51.1668,51.2568,36400.0
2014-10-02 13:00:00,79.75,79.81,79.69,79.8,9200.0,51.2503,51.2889,51.2118,51.2825,9200.0
2014-10-02 13:05:00,79.8,79.8,79.73,79.77,6400.0,51.2825,51.2825,51.2375,51.2632,6400.0
2014-10-02 13:10:00,79.79,79.98,79.78,79.93,28600.0,51.276,51.3981,51.2696,51.366,28600.0
2014-10-02 13:15:00,79.96,80.09,79.95,80.04,93600.0,51.3853,51.4688,51.3789,51.4367,93600.0
2014-10-02 13:20:00,80.03,80.17,80.03,80.13,15100.0,51.4303,51.5202,51.4303,51.4945,15100.0
2014-10-02 13:25:00,80.14,80.26,80.13,80.26,15100.0,51.501,51.5781,51.4945,51.5781,15100.0
2014-10-02 13:30:00,80.26,80.26,80.2,80.25,16800.0,51.5781,51.5781,51.5395,51.5717,16800.0
2014-10-02 13:35:00,80.25,80.27,80.21,80.25,27300.0,51.5717,51.5845,51.546,51.5717,27300.0
2014-10-02 13:40:00,80.25,80.26,80.2,80.24,13400.0,51.5717,51.5781,51.5395,51.5652,13400.0
2014-10-02 13:45:00,80.23,80.27,80.22,80.25,16600.0,51.5588,51.5845,51.5524,51.5717,16600.0
2014-10-02 13:50:00,80.23,80.26,80.2,80.26,30300.0,51.5588,51.5781,51.5395,51.5781,30300.0
2014-10-02 13:55:00,80.26,80.55,80.26,80.48,55900.0,51.5781,51.7645,51.5781,51.7195,55900.0
2014-10-02 14:00:00,80.47,80.48,80.38,80.42,19500.0,51.713,51.7195,51.6552,51.6809,19500.0
2014-10-02 14:05:00,80.4,80.49,80.4,80.43,18300.0,51.6681,51.7259,51.6681,51.6873,18300.0
2014-10-02 14:10:00,80.43,80.48,80.39,80.48,14400.0,51.6873,51.7195,51.6616,51.7195,14400.0
2014-10-02 14:15:00,80.47,80.47,80.34,80.37,7800.0,51.713,51.713,51.6295,51.6488,7800.0
2014-10-02 14:20:00,80.37,80.43,80.34,80.4,12200.0,51.6488,51.6873,51.6295,51.6681,12200.0
2014-10-02 14:25:00,80.4,80.52,80.39,80.46,23900.0,51.6681,51.7452,51.6616,51.7066,23900.0
2014-10-02 14:30:00,80.48,80.5,80.29,80.32,13500.0,51.7195,51.7323,51.5974,51.6166,13500.0
2014-10-02 14:35:00,80.29,80.33,80.23,80.3,10800.0,51.5974,51.6231,51.5588,51.6038,10800.0
2014-10-02 14:40:00,80.31,80.4,80.24,80.36,13100.0,51.6102,51.6681,51.5652,51.6424,13100.0
2014-10-02 14:45:00,80.37,80.44,80.3,80.36,14000.0,51.6488,51.6938,51.6038,51.6424,14000.0
2014-10-02 14:50:00,80.34,80.46,80.29,80.44,14200.0,51.6295,51.7066,51.5974,51.6938,14200.0
2014-10-02 14:55:00,80.41,80.41,80.33,80.37,14100.0,51.6745,51.6745,51.6231,51.6488,14100.0
2014-10-02 15:00:00,80.38,80.4,80.26,80.32,18100.0,51.6552,51.6681,51.5781,51.6166,18100.0
2014-10-02 15:05:00,80.32,80.37,80.29,80.33,17100.0,51.6166,51.6488,51.5974,51.6231,17100.0
2014-10-02 15:10:00,80.31,80.36,80.27,80.27,14500.0,51.6102,51.6424,51.5845,51.5845,14500.0
2014-10-02 15:15:00,80.27,80.28,80.17,80.17,19000.0,51.5845,51.5909,51.5202,51.5202,19000.0
2014-10-02 15:20:00,80.19,80.25,80.17,80.22,20000.0,51.5331,51.5717,51.5202,51.5524,20000.0
2014-10-02 15:25:00,80.24,80.3,80.21,80.26,20400.0,51.5652,51.6038,51.546,51.5781,20400.0
2014-10-02 15:30:00,80.25,80.3,80.23,80.27,38200.0,51.5717,51.6038,51.5588,51.5845,38200.0
2014-10-02 15:35:00,80.28,80.42,80.27,80.39,33000.0,51.5909,51.6809,51.5845,51.6616,33000.0
2014-10-02 15:40:00,80.39,80.44,80.37,80.39,39900.0,51.6616,51.6938,51.6488,51.6616,39900.0
2014-10-02 15:45:00,80.38,80.44,80.3,80.44,32900.0,51.6552,51.6938,51.6038,51.6938,32900.0
2014-10-02 15:50:00,80.46,80.48,80.36,80.4,30800.0,51.7066,51.7195,51.6424,51.6681,30800.0
2014-10-02 15:55:00,80.4,80.54,80.39,80.5,159800.0,51.6681,51.758,51.6616,51.7323,159800.0
2014-10-03 09:30:00,80.73,80.91,80.58,80.64,16900.0,51.8801,51.9958,51.7837,51.8223,16900.0
2014-10-03 09:35:00,80.56,80.65,80.41,80.42,10000.0,51.7709,51.8287,51.6745,51.6809,10000.0
2014-10-03 09:40:00,80.5,80.69,80.45,80.59,20300.0,51.7323,51.8544,51.7002,51.7902,20300.0
2014-10-03 09:45:00,80.69,80.71,80.58,80.59,18900.0,51.8544,51.8673,51.7837,51.7902,18900.0
2014-10-03 09:50:00,80.62,80.65,80.5,80.62,4600.0,51.8094,51.8287,51.7323,51.8094,4600.0
2014-10-03 09:55:00,80.61,80.67,80.56,80.61,18400.0,51.803,51.8416,51.7709,51.803,18400.0
2014-10-03 10:00:00,80.62,80.67,80.58,80.65,45800.0,51.8094,51.8416,51.7837,51.8287,45800.0
2014-10-03 10:05:00,80.66,80.66,80.64,80.66,26500.0,51.8351,51.8351,51.8223,51.8351,26500.0
2014-10-03 10:10:00,80.66,80.83,80.63,80.69,23600.0,51.8351,51.9444,51.8159,51.8544,23600.0
2014-10-03 10:15:00,80.69,81.07,80.65,81.01,186200.0,51.8544,52.0986,51.8287,52.0601,186200.0
2014-10-03 10:20:00,81.03,81.08,80.9,81.0,26600.0,52.0729,52.105,51.9894,52.0536,26600.0
2014-10-03 10:25:00,81.01,81.1,80.99,81.09,16500.0,52.0601,52.1179,52.0472,52.1115,16500.0
2014-10-03 10:30:00,81.09,81.1,81.05,81.08,18100.0,52.1115,52.1179,52.0858,52.105,18100.0
2014-10-03 10:35:00,81.06,81.1,80.99,81.01,41300.0,52.0922,52.1179,52.0472,52.0601,41300.0
2014-10-03 10:40:00,81.0,81.16,81.0,81.15,20600.0,52.0536,52.1565,52.0536,52.15,20600.0
2014-10-03 10:45:00,81.15,81.24,81.15,81.22,16000.0,52.15,52.2079,52.15,52.195,16000.0
2014-10-03 10:50:00,81.22,81.22,81.12,81.12,6000.0,52.195,52.195,52.1308,52.1308,6000.0
2014-10-03 10:55:00,81.14,81.2,81.11,81.17,14700.0,52.1436,52.1822,52.1243,52.1629,14700.0
2014-10-03 11:00:00,81.16,81.23,81.16,81.22,24400.0,52.1565,52.2014,52.1565,52.195,24400.0
2014-10-03 11:05:00,81.22,81.24,81.15,81.19,364800.0,52.195,52.2079,52.15,52.1757,364800.0
2014-10-03 11:10:00,81.2,81.33,81.2,81.29,24300.0,52.1822,52.2657,52.1822,52.24,24300.0
2014-10-03 11:15:00,81.29,81.31,81.17,81.17,214400.0,52.24,52.2529,52.1629,52.1629,214400.0
2014-10-03 11:20:00,81.19,81.24,81.07,81.08,8800.0,52.1757,52.2079,52.0986,52.105,8800.0
2014-10-03 11:25:00,81.08,81.13,81.05,81.08,10700.0,52.105,52.1372,52.0858,52.105,10700.0
2014-10-03 11:30:00,81.11,81.14,80.98,81.02,37500.0,52.1243,52.1436,52.0408,52.0665,37500.0
2014-10-03 11:35:00,81.04,81.04,80.95,80.95,19700.0,52.0793,52.0793,52.0215,52.0215,19700.0
2014-10-03 11:40:00,80.95,81.06,80.92,80.96,26100.0,52.0215,52.0922,52.0022,52.0279,26100.0
2014-10-03 11:45:00,80.96,80.96,80.88,80.9,34600.0,52.0279,52.0279,51.9765,51.9894,34600.0
2014-10-03 11:50:00,80.88,81.15,80.88,81.15,70100.0,51.9765,52.15,51.9765,52.15,70100.0
2014-10-03 11:55:00,81.16,81.25,81.13,81.19,20100.0,52.1565,52.2143,52.1372,52.1757,20100.0
2014-10-03 12:00:00,81.2,81.2,81.08,81.11,19300.0,52.1822,52.1822,52.105,52.1243,19300.0
2014-10-03 12:05:00,81.14,81.26,81.12,81.26,70300.0,52.1436,52.2207,52.1308,52.2207,70300.0
2014-10-03 12:10:00,81.26,81.34,81.23,81.24,12200.0,52.2207,52.2721,52.2014,52.2079,12200.0
2014-10-03 12:15:00,81.26,81.3,81.19,81.3,8400.0,52.2207,52.2464,52.1757,52.2464,8400.0
2014-10-03 12:20:00,81.3,81.32,81.24,81.25,10700.0,52.2464,52.2593,52.2079,52.2143,10700.0
2014-10-03 12:25:00,81.25,81.38,81.25,81.38,12600.0,52.2143,52.2978,52.2143,52.2978,12600.0
2014-10-03 12:30:00,81.39,81.44,81.36,81.37,9800.0,52.3043,52.3364,52.285,52.2914,9800.0
2014-10-03 12:35:00,81.38,81.38,81.33,81.37,8400.0,52.2978,52.2978,52.2657,52.2914,8400.0
2014-10-03 12:40:00,81.35,81.4,81.31,81.38,8200.0,52.2786,52.3107,52.2529,52.2978,8200.0
2014-10-03 12:45:00,81.38,81.41,81.32,81.4,20200.0,52.2978,52.3171,52.2593,52.3107,20200.0
2014-10-03 12:50:00,81.4,81.43,81.35,81.43,26400.0,52.3107,52.33,52.2786,52.33,26400.0
2014-10-03 12:55:00,81.45,81.46,81.31,81.33,9400.0,52.3428,52.3493,52.2529,52.2657,9400.0
2014-10-03 13:00:00,81.33,81.36,81.31,81.33,11900.0,52.2657,52.285,52.2529,52.2657,11900.0
2014-10-03 13:05:00,81.34,81.37,81.3,81.3,4100.0,52.2721,52.2914,52.2464,52.2464,4100.0
2014-10-03 13:10:00,81.28,81.32,81.25,81.26,8900.0,52.2336,52.2593,52.2143,52.2207,8900.0
2014-10-03 13:15:00,81.25,81.25,81.14,81.15,13800.0,52.2143,52.2143,52.1436,52.15,13800.0
2014-10-03 13:20:00,81.16,81.17,81.11,81.14,14800.0,52.1565,52.1629,52.1243,52.1436,14800.0
2014-10-03 13:25:00,81.16,81.16,81.1,81.12,3800.0,52.1565,52.1565,52.1179,52.1308,3800.0
2014-10-03 13:30:00,81.12,81.12,80.97,80.98,9400.0,52.1308,52.1308,52.0344,52.0408,9400.0
2014-10-03 13:35:00,80.99,81.07,80.97,81.06,10800.0,52.0472,52.0986,52.0344,52.0922,10800.0
2014-10-03 13:40:00,81.04,81.07,81.03,81.05,26400.0,52.0793,52.0986,52.0729,52.0858,26400.0
2014-10-03 13:45:00,81.03,81.06,81.01,81.05,23200.0,52.0729,52.0922,52.0601,52.0858,23200.0
2014-10-03 13:50:00,81.05,81.06,81.03,81.03,11000.0,52.0858,52.0922,52.0729,52.0729,11000.0
2014-10-03 13:55:00,81.02,81.05,81.0,81.04,10200.0,52.0665,52.0858,52.0536,52.0793,10200.0
2014-10-03 14:00:00,81.05,81.13,81.04,81.12,12700.0,52.0858,52.1372,52.0793,52.1308,12700.0
2014-10-03 14:05:00,81.12,81.12,81.04,81.08,10000.0,52.1308,52.1308,52.0793,52.105,10000.0
2014-10-03 14:10:00,81.1,81.11,81.07,81.1,6700.0,52.1179,52.1243,52.0986,52.1179,6700.0
2014-10-03 14:15:00,81.06,81.06,81.0,81.04,14400.0,52.0922,52.0922,52.0536,52.0793,14400.0
2014-10-03 14:20:00,81.05,81.08,81.03,81.08,7300.0,52.0858,52.105,52.0729,52.105,7300.0
2014-10-03 14:25:00,81.07,81.13,81.07,81.12,12200.0,52.0986,52.1372,52.0986,52.1308,12200.0
2014-10-03 14:30:00,81.11,81.16,81.09,81.15,8100.0,52.1243,52.1565,52.1115,52.15,8100.0
2014-10-03 14:35:00,81.14,81.15,81.1,81.15,12300.0,52.1436,52.15,52.1179,52.15,12300.0
2014-10-03 14:40:00,81.15,81.22,81.15,81.15,11200.0,52.15,52.195,52.15,52.15,11200.0
2014-10-03 14:45:00,81.16,81.27,81.14,81.25,18000.0,52.1565,52.2272,52.1436,52.2143,18000.0
2014-10-03 14:50:00,81.25,81.27,81.18,81.18,20300.0,52.2143,52.2272,52.1693,52.1693,20300.0
2014-10-03 14:55:00,81.16,81.19,81.13,81.15,18400.0,52.1565,52.1757,52.1372,52.15,18400.0
2014-10-03 15:00:00,81.16,81.25,81.13,81.24,30300.0,52.1565,52.2143,52.1372,52.2079,30300.0
2014-10-03 15:05:00,81.23,81.23,81.13,81.16,28200.0,52.2014,52.2014,52.1372,52.1565,28200.0
2014-10-03 15:10:00,81.16,81.24,81.16,81.2,32100.0,52.1565,52.2079,52.1565,52.1822,32100.0
2014-10-03 15:15:00,81.19,81.21,81.11,81.14,23600.0,52.1757,52.1886,52.1243,52.1436,23600.0
2014-10-03 15:20:00,81.13,81.13,81.06,81.11,25100.0,52.1372,52.1372,52.0922,52.1243,25100.0
2014-10-03 15:25:00,81.09,81.26,81.08,81.23,34400.0,52.1115,52.2207,52.105,52.2014,34400.0
2014-10-03 15:30:00,81.23,81.34,81.23,81.32,51400.0,52.2014,52.2721,52.2014,52.2593,51400.0
2014-10-03 15:35:00,81.32,81.33,81.27,81.27,61100.0,52.2593,52.2657,52.2272,52.2272,61100.0
2014-10-03 15:40:00,81.27,81.27,81.2,81.2,38200.0,52.2272,52.2272,52.1822,52.1822,38200.0
2014-10-03 15:45:00,81.19,81.21,81.15,81.17,75300.0,52.1757,52.1886,52.15,52.1629,75300.0
2014-10-03 15:50:00,81.16,81.28,81.16,81.27,44900.0,52.1565,52.2336,52.1565,52.2272,44900.0
2014-10-03 15:55:00,81.27,81.29,81.18,81.21,113200.0,52.2272,52.24,52.1693,52.1886,113200.0
2014-10-06 09:30:00,81.48,81.67,81.3,81.61,20900.0,52.3621,52.4842,52.2464,52.4456,20900.0
2014-10-06 09:35:00,81.62,81.67,81.39,81.48,9700.0,52.4521,52.4842,52.3043,52.3621,9700.0
2014-10-06 09:40:00,81.47,81.59,81.38,81.38,10400.0,52.3557,52.4328,52.2978,52.2978,10400.0
2014-10-06 09:45:00,81.41,81.48,81.39,81.39,4400.0,52.3171,52.3621,52.3043,52.3043,4400.0
2014-10-06 09:50:00,81.4,81.42,81.28,81.28,10400.0,52.3107,52.3235,52.2336,52.2336,10400.0
2014-10-06 09:55:00,81.29,81.3,81.2,81.23,15000.0,52.24,52.2464,52.1822,52.2014,15000.0
2014-10-06 10:00:00,81.26,81.35,81.25,81.26,13800.0,52.2207,52.2786,52.2143,52.2207,13800.0
2014-10-06 10:05:00,81.28,81.37,81.24,81.3,19600.0,52.2336,52.2914,52.2079,52.2464,19600.0
2014-10-06 10:10:00,81.3,81.36,81.25,81.34,26600.0,52.2464,52.285,52.2143,52.2721,26600.0
2014-10-06 10:15:00,81.33,81.56,81.31,81.55,26100.0,52.2657,52.4135,52.2529,52.4071,26100.0
2014-10-06 10:20:00,81.54,81.62,81.52,81.59,35800.0,52.4007,52.4521,52.3878,52.4328,35800.0
2014-10-06 10:25:00,81.58,81.59,81.39,81.42,60300.0,52.4264,52.4328,52.3043,52.3235,60300.0
2014-10-06 10:30:00,81.4,81.43,81.33,81.42,10900.0,52.3107,52.33,52.2657,52.3235,10900.0
2014-10-06 10:35:00,81.43,81.5,81.41,81.42,10200.0,52.33,52.375,52.3171,52.3235,10200.0
2014-10-06 10:40:00,81.42,81.43,81.35,81.35,12600.0,52.3235,52.33,52.2786,52.2786,12600.0
2014-10-06 10:45:00,81.35,81.37,81.24,81.26,23100.0,52.2786,52.2914,52.2079,52.2207,23100.0
2014-10-06 10:50:00,81.26,81.26,81.16,81.17,25500.0,52.2207,52.2207,52.1565,52.1629,25500.0
2014-10-06 10:55:00,81.16,81.21,81.16,81.18,16400.0,52.1565,52.1886,52.1565,52.1693,16400.0
2014-10-06 11:00:00,81.18,81.23,81.17,81.21,14100.0,52.1693,52.2014,52.1629,52.1886,14100.0
2014-10-06 11:05:00,81.23,81.23,81.19,81.23,11600.0,52.2014,52.2014,52.1757,52.2014,11600.0
2014-10-06 11:10:00,81.23,81.3,81.2,81.3,13600.0,52.2014,52.2464,52.1822,52.2464,13600.0
2014-10-06 11:15:00,81.3,81.3,81.24,81.3,20600.0,52.2464,52.2464,52.2079,52.2464,20600.0
2014-10-06 11:20:00,81.29,81.34,81.27,81.3,12900.0,52.24,52.2721,52.2272,52.2464,12900.0
2014-10-06 11:25:00,81.3,81.31,81.17,81.21,13300.0,52.2464,52.2529,52.1629,52.1886,13300.0
2014-10-06 11:30:00,81.22,81.36,81.22,81.33,9900.0,52.195,52.285,52.195,52.2657,9900.0
2014-10-06 11:35:00,81.33,81.34,81.19,81.22,11800.0,52.2657,52.2721,52.1757,52.195,11800.0
2014-10-06 11:40:00,81.2,81.23,81.13,81.17,36000.0,52.1822,52.2014,52.1372,52.1629,36000.0
2014-10-06 11:45:00,81.17,81.18,81.0,81.0,12400.0,52.1629,52.1693,52.0536,52.0536,12400.0
2014-10-06 11:50:00,81.02,81.04,81.0,81.04,7900.0,52.0665,52.0793,52.0536,52.0793,7900.0
2014-10-06 11:55:00,81.04,81.11,81.0,81.11,17100.0,52.0793,52.1243,52.0536,52.1243,17100.0
2014-10-06 12:00:00,81.11,81.18,81.08,81.16,7100.0,52.1243,52.1693,52.105,52.1565,7100.0
2014-10-06 12:05:00,81.17,81.25,81.14,81.24,6400.0,52.1629,52.2143,52.1436,52.2079,6400.0
2014-10-06 12:10:00,81.25,81.25,81.17,81.2,8500.0,52.2143,52.2143,52.1629,52.1822,8500.0
2014-10-06 12:15:00,81.21,81.27,81.21,81.27,9500.0,52.1886,52.2272,52.1886,52.2272,9500.0
2014-10-06 12:20:00,81.27,81.28,81.19,81.22,7900.0,52.2272,52.2336,52.1757,52.195,7900.0
2014-10-06 12:25:00,81.23,81.26,81.15,81.16,5300.0,52.2014,52.2207,52.15,52.1565,5300.0
2014-10-06 12:30:00,81.16,81.19,81.13,81.15,12900.0,52.1565,52.1757,52.1372,52.15,12900.0
2014-10-06 12:35:00,81.16,81.18,81.13,81.17,14700.0,52.1565,52.1693,52.1372,52.1629,14700.0
2014-10-06 12:40:00,81.17,81.21,81.13,81.15,26400.0,52.1629,52.1886,52.1372,52.15,26400.0
2014-10-06 12:45:00,81.15,81.17,81.13,81.14,13500.0,52.15,52.1629,52.1372,52.1436,13500.0
2014-10-06 12:50:00,81.15,81.2,81.14,81.15,11900.0,52.15,52.1822,52.1436,52.15,11900.0
2014-10-06 12:55:00,81.16,81.25,81.16,81.23,13100.0,52.1565,52.2143,52.1565,52.2014,13100.0
2014-10-06 13:00:00,81.21,81.31,81.15,81.3,8700.0,52.1886,52.2529,52.15,52.2464,8700.0
2014-10-06 13:05:00,81.3,81.33,81.3,81.33,6500.0,52.2464,52.2657,52.2464,52.2657,6500.0
2014-10-06 13:10:00,81.33,81.36,81.3,81.34,11300.0,52.2657,52.285,52.2464,52.2721,11300.0
2014-10-06 13:15:00,81.35,81.44,81.35,81.37,19800.0,52.2786,52.3364,52.2786,52.2914,19800.0
2014-10-06 13:20:00,81.36,81.38,81.32,81.32,9000.0,52.285,52.2978,52.2593,52.2593,9000.0
2014-10-06 13:25:00,81.35,81.39,81.32,81.32,27000.0,52.2786,52.3043,52.2593,52.2593,27000.0
2014-10-06 13:30:00,81.35,81.37,81.28,81.31,7600.0,52.2786,52.2914,52.2336,52.2529,7600.0
2014-10-06 13:35:00,81.31,81.32,81.27,81.31,10500.0,52.2529,52.2593,52.2272,52.2529,10500.0
2014-10-06 13:40:00,81.3,81.31,81.23,81.25,6500.0,52.2464,52.2529,52.2014,52.2143,6500.0
2014-10-06 13:45:00,81.25,81.26,81.16,81.16,4900.0,52.2143,52.2207,52.1565,52.1565,4900.0
2014-10-06 13:50:00,81.16,81.21,81.14,81.17,14700.0,52.1565,52.1886,52.1436,52.1629,14700.0
2014-10-06 13:55:00,81.17,81.2,81.15,81.17,7000.0,52.1629,52.1822,52.15,52.1629,7000.0
2014-10-06 14:00:00,81.15,81.17,81.14,81.16,5400.0,52.15,52.1629,52.1436,52.1565,5400.0
2014-10-06 14:05:00,81.16,81.18,81.14,81.16,13300.0,52.1565,52.1693,52.1436,52.1565,13300.0
2014-10-06 14:10:00,81.16,81.24,81.14,81.23,14700.0,52.1565,52.2079,52.1436,52.2014,14700.0
2014-10-06 14:15:00,81.2,81.31,81.18,81.26,9800.0,52.1822,52.2529,52.1693,52.2207,9800.0
2014-10-06 14:20:00,81.26,81.38,81.26,81.37,13800.0,52.2207,52.2978,52.2207,52.2914,13800.0
2014-10-06 14:25:00,81.37,81.38,81.29,81.32,14200.0,52.2914,52.2978,52.24,52.2593,14200.0
2014-10-06 14:30:00,81.31,81.36,81.29,81.36,12200.0,52.2529,52.285,52.24,52.285,12200.0
2014-10-06 14:35:00,81.36,81.5,81.34,81.4,121600.0,52.285,52.375,52.2721,52.3107,121600.0
2014-10-06 14:40:00,81.4,81.4,81.31,81.31,8100.0,52.3107,52.3107,52.2529,52.2529,8100.0
2014-10-06 14:45:00,81.3,81.33,81.28,81.32,7800.0,52.2464,52.2657,52.2336,52.2593,7800.0
2014-10-06 14:50:00,81.32,81.33,81.3,81.31,5200.0,52.2593,52.2657,52.2464,52.2529,5200.0
2014-10-06 14:55:00,81.32,81.33,81.29,81.29,5300.0,52.2593,52.2657,52.24,52.24,5300.0
2014-10-06 15:00:00,81.29,81.35,81.25,81.26,10500.0,52.24,52.2786,52.2143,52.2207,10500.0
2014-10-06 15:05:00,81.27,81.27,81.17,81.18,27900.0,52.2272,52.2272,52.1629,52.1693,27900.0
2014-10-06 15:10:00,81.18,81.33,81.18,81.27,34300.0,52.1693,52.2657,52.1693,52.2272,34300.0
2014-10-06 15:15:00,81.25,81.35,81.25,81.34,12200.0,52.2143,52.2786,52.2143,52.2721,12200.0
2014-10-06 15:20:00,81.31,81.41,81.3,81.38,16800.0,52.2529,52.3171,52.2464,52.2978,16800.0
2014-10-06 15:25:00,81.37,81.38,81.3,81.32,20000.0,52.2914,52.2978,52.2464,52.2593,20000.0
2014-10-06 15:30:00,81.31,81.32,81.26,81.3,24600.0,52.2529,52.2593,52.2207,52.2464,24600.0
2014-10-06 15:35:00,81.3,81.39,81.29,81.34,23700.0,52.2464,52.3043,52.24,52.2721,23700.0
2014-10-06 15:40:00,81.35,81.36,81.29,81.29,15100.0,52.2786,52.285,52.24,52.24,15100.0
2014-10-06 15:45:00,81.3,81.35,81.29,81.34,34700.0,52.2464,52.2786,52.24,52.2721,34700.0
2014-10-06 15:50:00,81.33,81.37,81.3,81.32,38200.0,52.2657,52.2914,52.2464,52.2593,38200.0
2014-10-06 15:55:00,81.33,81.38,81.22,81.25,143400.0,52.2657,52.2978,52.195,52.2143,143400.0
2014-10-07 09:30:00,81.1,81.25,81.0,81.21,33000.0,52.1179,52.2143,52.0536,52.1886,33000.0
2014-10-07 09:35:00,81.27,81.44,81.18,81.24,13200.0,52.2272,52.3364,52.1693,52.2079,13200.0
2014-10-07 09:40:00,81.3,81.32,81.22,81.31,18700.0,52.2464,52.2593,52.195,52.2529,18700.0
2014-10-07 09:45:00,81.29,81.31,81.2,81.26,6800.0,52.24,52.2529,52.1822,52.2207,6800.0
2014-10-07 09:50:00,81.3,81.3,81.11,81.13,46900.0,52.2464,52.2464,52.1243,52.1372,46900.0
2014-10-07 09:55:00,81.12,81.19,81.06,81.19,16500.0,52.1308,52.1757,52.0922,52.1757,16500.0
2014-10-07 10:00:00,81.12,81.22,81.07,81.15,26500.0,52.1308,52.195,52.0986,52.15,26500.0
2014-10-07 10:05:00,81.12,81.22,81.11,81.19,8000.0,52.1308,52.195,52.1243,52.1757,8000.0
2014-10-07 10:10:00,81.19,81.27,81.13,81.19,66000.0,52.1757,52.2272,52.1372,52.1757,66000.0
2014-10-07 10:15:00,81.17,81.22,81.15,81.2,13000.0,52.1629,52.195,52.15,52.1822,13000.0
2014-10-07 10:20:00,81.2,81.22,81.15,81.17,10600.0,52.1822,52.195,52.15,52.1629,10600.0
2014-10-07 10:25:00,81.17,81.2,81.17,81.19,12300.0,52.1629,52.1822,52.1629,52.1757,12300.0
2014-10-07 10:30:00,81.19,81.21,81.15,81.16,38700.0,52.1757,52.1886,52.15,52.1565,38700.0
2014-10-07 10:35:00,81.17,81.2,81.15,81.17,15900.0,52.1629,52.1822,52.15,52.1629,15900.0
2014-10-07 10:40:00,81.16,81.22,81.14,81.2,15800.0,52.1565,52.195,52.1436,52.1822,15800.0
2014-10-07 10:45:00,81.2,81.28,81.16,81.21,43700.0,52.1822,52.2336,52.1565,52.1886,43700.0
2014-10-07 10:50:00,81.21,81.25,81.18,81.2,21000.0,52.1886,52.2143,52.1693,52.1822,21000.0
2014-10-07 10:55:00,81.2,81.23,81.17,81.18,21600.0,52.1822,52.2014,52.1629,52.1693,21600.0
2014-10-07 11:00:00,81.18,81.22,81.15,81.18,39600.0,52.1693,52.195,52.15,52.1693,39600.0
2014-10-07 11:05:00,81.19,81.26,81.18,81.24,11300.0,52.1757,52.2207,52.1693,52.2079,11300.0
2014-10-07 11:10:00,81.24,81.27,81.19,81.24,8500.0,52.2079,52.2272,52.1757,52.2079,8500.0
2014-10-07 11:15:00,81.22,81.27,81.19,81.26,11100.0,52.195,52.2272,52.1757,52.2207,11100.0
2014-10-07 11:20:00,81.25,81.33,81.25,81.25,9200.0,52.2143,52.2657,52.2143,52.2143,9200.0
2014-10-07 11:25:00,81.23,81.26,81.15,81.2,40300.0,52.2014,52.2207,52.15,52.1822,40300.0
2014-10-07 11:30:00,81.19,81.29,81.19,81.27,25500.0,52.1757,52.24,52.1757,52.2272,25500.0
2014-10-07 11:35:00,81.28,81.28,81.16,81.18,20800.0,52.2336,52.2336,52.1565,52.1693,20800.0
2014-10-07 11:40:00,81.19,81.27,81.18,81.27,7100.0,52.1757,52.2272,52.1693,52.2272,7100.0
2014-10-07 11:45:00,81.26,81.3,81.25,81.27,10600.0,52.2207,52.2464,52.2143,52.2272,10600.0
2014-10-07 11:50:00,81.27,81.28,81.22,81.24,16600.0,52.2272,52.2336,52.195,52.2079,16600.0
2014-10-07 11:55:00,81.24,81.33,81.2,81.29,20500.0,52.2079,52.2657,52.1822,52.24,20500.0
2014-10-07 12:00:00,81.28,81.4,81.28,81.32,11900.0,52.2336,52.3107,52.2336,52.2593,11900.0
2014-10-07 12:05:00,81.3,81.42,81.29,81.37,16100.0,52.2464,52.3235,52.24,52.2914,16100.0
2014-10-07 12:10:00,81.38,81.4,81.33,81.36,6600.0,52.2978,52.3107,52.2657,52.285,6600.0
2014-10-07 12:15:00,81.37,81.39,81.31,81.37,7600.0,52.2914,52.3043,52.2529,52.2914,7600.0
2014-10-07 12:20:00,81.38,81.38,81.31,81.31,4800.0,52.2978,52.2978,52.2529,52.2529,4800.0
2014-10-07 12:25:00,81.31,81.37,81.31,81.37,3700.0,52.2529,52.2914,52.2529,52.2914,3700.0
2014-10-07 12:30:00,81.38,81.38,81.33,81.33,8400.0,52.2978,52.2978,52.2657,52.2657,8400.0
2014-10-07 12:35:00,81.33,81.39,81.33,81.36,5400.0,52.2657,52.3043,52.2657,52.285,5400.0
2014-10-07 12:40:00,81.35,81.39,81.34,81.38,5200.0,52.2786,52.3043,52.2721,52.2978,5200.0
2014-10-07 12:45:00,81.38,81.43,81.2,81.22,62300.0,52.2978,52.33,52.1822,52.195,62300.0
2014-10-07 12:50:00,81.21,81.24,81.2,81.21,15500.0,52.1886,52.2079,52.1822,52.1886,15500.0
2014-10-07 12:55:00,81.22,81.29,81.21,81.26,9600.0,52.195,52.24,52.1886,52.2207,9600.0
2014-10-07 13:00:00,81.26,81.26,81.2,81.22,7500.0,52.2207,52.2207,52.1822,52.195,7500.0
2014-10-07 13:05:00,81.21,81.25,81.2,81.2,17000.0,52.1886,52.2143,52.1822,52.1822,17000.0
2014-10-07 13:10:00,81.2,81.26,81.2,81.25,7000.0,52.1822,52.2207,52.1822,52.2143,7000.0
2014-10-07 13:15:00,81.26,81.29,81.23,81.23,2900.0,52.2207,52.24,52.2014,52.2014,2900.0
2014-10-07 13:20:00,81.23,81.27,81.21,81.23,3500.0,52.2014,52.2272,52.1886,52.2014,3500.0
2014-10-07 13:25:00,81.24,81.28,81.22,81.25,6600.0,52.2079,52.2336,52.195,52.2143,6600.0
2014-10-07 13:30:00,81.24,81.26,81.22,81.23,5300.0,52.2079,52.2207,52.195,52.2014,5300.0
2014-10-07 13:35:00,81.22,81.26,81.19,81.21,21800.0,52.195,52.2207,52.1757,52.1886,21800.0
2014-10-07 13:40:00,81.19,81.24,81.17,81.18,9800.0,52.1757,52.2079,52.1629,52.1693,9800.0
2014-10-07 13:45:00,81.18,81.23,81.18,81.19,8400.0,52.1693,52.2014,52.1693,52.1757,8400.0
2014-10-07 13:50:00,81.21,81.24,81.18,81.22,12900.0,52.1886,52.2079,52.1693,52.195,12900.0
2014-10-07 13:55:00,81.21,81.23,81.19,81.21,6400.0,52.1886,52.2014,52.1757,52.1886,6400.0
2014-10-07 14:00:00,81.2,81.22,81.15,81.22,22200.0,52.1822,52.195,52.15,52.195,22200.0
2014-10-07 14:05:00,81.21,81.23,81.19,81.23,6500.0,52.1886,52.2014,52.1757,52.2014,6500.0
2014-10-07 14:10:00,81.21,81.29,81.19,81.26,7600.0,52.1886,52.24,52.1757,52.2207,7600.0
2014-10-07 14:15:00,81.27,81.29,81.22,81.26,7100.0,52.2272,52.24,52.195,52.2207,7100.0
2014-10-07 14:20:00,81.27,81.28,81.18,81.19,11500.0,52.2272,52.2336,52.1693,52.1757,11500.0
2014-10-07 14:25:00,81.18,81.24,81.08,81.08,152400.0,52.1693,52.2079,52.105,52.105,152400.0
2014-10-07 14:30:00,81.08,81.09,81.01,81.07,26200.0,52.105,52.1115,52.0601,52.0986,26200.0
2014-10-07 14:35:00,81.03,81.09,81.0,81.07,27800.0,52.0729,52.1115,52.0536,52.0986,27800.0
2014-10-07 14:40:00,81.06,81.12,81.05,81.11,27400.0,52.0922,52.1308,52.0858,52.1243,27400.0
2014-10-07 14:45:00,81.1,81.1,81.05,81.05,13800.0,52.1179,52.1179,52.0858,52.0858,13800.0
2014-10-07 14:50:00,81.05,81.09,81.01,81.03,17700.0,52.0858,52.1115,52.0601,52.0729,17700.0
2014-10-07 14:55:00,81.03,81.04,80.95,80.97,31300.0,52.0729,52.0793,52.0215,52.0344,31300.0
2014-10-07 15:00:00,80.98,81.09,80.94,81.08,34900.0,52.0408,52.1115,52.0151,52.105,34900.0
2014-10-07 15:05:00,81.06,81.07,80.99,81.03,32800.0,52.0922,52.0986,52.0472,52.0729,32800.0
2014-10-07 15:10:00,81.0,81.0,80.93,80.95,12300.0,52.0536,52.0536,52.0087,52.0215,12300.0
2014-10-07 15:15:00,80.95,80.95,80.9,80.92,25900.0,52.0215,52.0215,51.9894,52.0022,25900.0
2014-10-07 15:20:00,80.92,80.92,80.79,80.84,53700.0,52.0022,52.0022,51.9187,51.9508,53700.0
2014-10-07 15:25:00,80.84,80.86,80.8,80.86,23300.0,51.9508,51.9637,51.9251,51.9637,23300.0
2014-10-07 15:30:00,80.83,80.92,80.83,80.92,16000.0,51.9444,52.0022,51.9444,52.0022,16000.0
2014-10-07 15:35:00,80.89,80.9,80.8,80.81,29800.0,51.9829,51.9894,51.9251,51.9315,29800.0
2014-10-07 15:40:00,80.8,80.85,80.79,80.82,54200.0,51.9251,51.9572,51.9187,51.938,54200.0
2014-10-07 15:45:00,80.82,80.89,80.8,80.82,39300.0,51.938,51.9829,51.9251,51.938,39300.0
2014-10-07 15:50:00,80.81,80.82,80.76,80.78,111700.0,51.9315,51.938,51.8994,51.9123,111700.0
2014-10-07 15:55:00,80.77,80.84,80.66,80.67,222800.0,51.9058,51.9508,51.8351,51.8416,222800.0
2014-10-08 09:30:00,81.0,81.0,80.67,80.78,15600.0,52.0536,52.0536,51.8416,51.9123,15600.0
2014-10-08 09:35:00,80.73,81.24,80.73,81.15,10700.0,51.8801,52.2079,51.8801,52.15,10700.0
2014-10-08 09:40:00,81.16,81.25,81.05,81.23,14300.0,52.1565,52.2143,52.0858,52.2014,14300.0
2014-10-08 09:45:00,81.23,81.36,81.2,81.25,37000.0,52.2014,52.285,52.1822,52.2143,37000.0
2014-10-08 09:50:00,81.27,81.36,81.17,81.17,37500.0,52.2272,52.285,52.1629,52.1629,37500.0
2014-10-08 09:55:00,81.16,81.3,81.11,81.3,10200.0,52.1565,52.2464,52.1243,52.2464,10200.0
2014-10-08 10:00:00,81.35,81.39,81.26,81.26,8900.0,52.2786,52.3043,52.2207,52.2207,8900.0
2014-10-08 10:05:00,81.25,81.31,81.17,81.29,12900.0,52.2143,52.2529,52.1629,52.24,12900.0
2014-10-08 10:10:00,81.3,81.41,81.3,81.34,17500.0,52.2464,52.3171,52.2464,52.2721,17500.0
2014-10-08 10:15:00,81.34,81.38,81.25,81.25,15000.0,52.2721,52.2978,52.2143,52.2143,15000.0
2014-10-08 10:20:00,81.24,81.25,81.17,81.19,8100.0,52.2079,52.2143,52.1629,52.1757,8100.0
2014-10-08 10:25:00,81.19,81.29,81.15,81.25,13600.0,52.1757,52.24,52.15,52.2143,13600.0
2014-10-08 10:30:00,81.23,81.32,81.2,81.23,14800.0,52.2014,52.2593,52.1822,52.2014,14800.0
2014-10-08 10:35:00,81.25,81.32,81.15,81.26,10800.0,52.2143,52.2593,52.15,52.2207,10800.0
2014-10-08 10:40:00,81.22,81.27,81.05,81.09,10200.0,52.195,52.2272,52.0858,52.1115,10200.0
2014-10-08 10:45:00,81.05,81.07,80.94,80.95,9800.0,52.0858,52.0986,52.0151,52.0215,9800.0
2014-10-08 10:50:00,80.94,81.02,80.87,80.88,25700.0,52.0151,52.0665,51.9701,51.9765,25700.0
2014-10-08 10:55:00,80.89,80.89,80.75,80.8,11400.0,51.9829,51.9829,51.893,51.9251,11400.0
2014-10-08 11:00:00,80.76,80.79,80.7,80.72,10700.0,51.8994,51.9187,51.8608,51.8737,10700.0
2014-10-08 11:05:00,80.73,80.8,80.72,80.77,30000.0,51.8801,51.9251,51.8737,51.9058,30000.0
2014-10-08 11:10:00,80.77,80.8,80.76,80.77,14400.0,51.9058,51.9251,51.8994,51.9058,14400.0
2014-10-08 11:15:00,80.76,80.77,80.65,80.68,15000.0,51.8994,51.9058,51.8287,51.848,15000.0
2014-10-08 11:20:00,80.68,80.75,80.65,80.68,30500.0,51.848,51.893,51.8287,51.848,30500.0
2014-10-08 11:25:00,80.67,80.73,80.61,80.68,26600.0,51.8416,51.8801,51.803,51.848,26600.0
2014-10-08 11:30:00,80.68,80.79,80.67,80.67,54000.0,51.848,51.9187,51.8416,51.8416,54000.0
2014-10-08 11:35:00,80.67,80.69,80.55,80.56,26300.0,51.8416,51.8544,51.7645,51.7709,26300.0
2014-10-08 11:40:00,80.56,80.6,80.54,80.58,23600.0,51.7709,51.7966,51.758,51.7837,23600.0
2014-10-08 11:45:00,80.58,80.63,80.55,80.57,16800.0,51.7837,51.8159,51.7645,51.7773,16800.0
2014-10-08 11:50:00,80.55,80.72,80.55,80.72,12600.0,51.7645,51.8737,51.7645,51.8737,12600.0
2014-10-08 11:55:00,80.72,80.75,80.64,80.73,12700.0,51.8737,51.893,51.8223,51.8801,12700.0
2014-10-08 12:00:00,80.73,80.74,80.69,80.72,24600.0,51.8801,51.8866,51.8544,51.8737,24600.0
2014-10-08 12:05:00,80.72,80.86,80.72,80.82,8000.0,51.8737,51.9637,51.8737,51.938,8000.0
2014-10-08 12:10:00,80.82,80.82,80.77,80.77,21000.0,51.938,51.938,51.9058,51.9058,21000.0
2014-10-08 12:15:00,80.77,80.77,80.7,80.7,18000.0,51.9058,51.9058,51.8608,51.8608,18000.0
2014-10-08 12:20:00,80.7,80.72,80.59,80.6,21400.0,51.8608,51.8737,51.7902,51.7966,21400.0
2014-10-08 12:25:00,80.6,80.62,80.55,80.55,32900.0,51.7966,51.8094,51.7645,51.7645,32900.0
2014-10-08 12:30:00,80.56,80.6,80.54,80.56,22000.0,51.7709,51.7966,51.758,51.7709,22000.0
2014-10-08 12:35:00,80.56,80.72,80.56,80.68,14300.0,51.7709,51.8737,51.7709,51.848,14300.0
2014-10-08 12:40:00,80.68,80.77,80.67,80.76,8200.0,51.848,51.9058,51.8416,51.8994,8200.0
2014-10-08 12:45:00,80.76,80.78,80.57,80.64,36400.0,51.8994,51.9123,51.7773,51.8223,36400.0
2014-10-08 12:50:00,80.66,80.69,80.55,80.59,18500.0,51.8351,51.8544,51.7645,51.7902,18500.0
2014-10-08 12:55:00,80.59,80.6,80.55,80.58,32800.0,51.7902,51.7966,51.7645,51.7837,32800.0
2014-10-08 13:00:00,80.6,80.72,80.55,80.66,39500.0,51.7966,51.8737,51.7645,51.8351,39500.0
2014-10-08 13:05:00,80.68,80.68,80.49,80.53,97700.0,51.848,51.848,51.7259,51.7516,97700.0
2014-10-08 13:10:00,80.52,80.63,80.5,80.58,33900.0,51.7452,51.8159,51.7323,51.7837,33900.0
2014-10-08 13:15:00,80.55,80.66,80.51,80.57,17000.0,51.7645,51.8351,51.7387,51.7773,17000.0
2014-10-08 13:20:00,80.54,80.57,80.53,80.53,13400.0,51.758,51.7773,51.7516,51.7516,13400.0
2014-10-08 13:25:00,80.53,80.55,80.5,80.54,16600.0,51.7516,51.7645,51.7323,51.758,16600.0
2014-10-08 13:30:00,80.57,80.61,80.53,80.56,11100.0,51.7773,51.803,51.7516,51.7709,11100.0
2014-10-08 13:35:00,80.56,80.7,80.56,80.67,7900.0,51.7709,51.8608,51.7709,51.8416,7900.0
2014-10-08 13:40:00,80.67,80.76,80.64,80.75,15000.0,51.8416,51.8994,51.8223,51.893,15000.0
2014-10-08 13:45:00,80.74,80.91,80.74,80.91,23600.0,51.8866,51.9958,51.8866,51.9958,23600.0
2014-10-08 13:50:00,80.9,80.99,80.9,80.93,14900.0,51.9894,52.0472,51.9894,52.0087,14900.0
2014-10-08 13:55:00,80.92,80.96,80.85,80.85,31300.0,52.0022,52.0279,51.9572,51.9572,31300.0
2014-10-08 14:00:00,80.87,81.1,80.86,80.97,38600.0,51.9701,52.1179,51.9637,52.0344,38600.0
2014-10-08 14:05:00,80.97,81.0,80.92,80.97,63100.0,52.0344,52.0536,52.0022,52.0344,63100.0
2014-10-08 14:10:00,80.99,81.07,80.92,80.98,58000.0,52.0472,52.0986,52.0022,52.0408,58000.0
2014-10-08 14:15:00,80.99,81.18,80.96,81.14,31600.0,52.0472,52.1693,52.0279,52.1436,31600.0
2014-10-08 14:20:00,81.12,81.29,81.12,81.26,24800.0,52.1308,52.24,52.1308,52.2207,24800.0
2014-10-08 14:25:00,81.25,81.35,81.05,81.06,100100.0,52.2143,52.2786,52.0858,52.0922,100100.0
2014-10-08 14:30:00,81.07,81.24,81.03,81.15,165700.0,52.0986,52.2079,52.0729,52.15,165700.0
2014-10-08 14:35:00,81.13,81.38,81.04,81.26,84000.0,52.1372,52.2978,52.0793,52.2207,84000.0
2014-10-08 14:40:00,81.26,81.27,81.05,81.09,86300.0,52.2207,52.2272,52.0858,52.1115,86300.0
2014-10-08 14:45:00,81.06,81.14,81.04,81.09,36500.0,52.0922,52.1436,52.0793,52.1115,36500.0
2014-10-08 14:50:00,81.07,81.11,81.03,81.05,18100.0,52.0986,52.1243,52.0729,52.0858,18100.0
2014-10-08 14:55:00,81.07,81.14,81.04,81.1,41000.0,52.0986,52.1436,52.0793,52.1179,41000.0
2014-10-08 15:00:00,81.08,81.27,81.02,81.22,52100.0,52.105,52.2272,52.0665,52.195,52100.0
2014-10-08 15:05:00,81.22,81.25,81.17,81.22,73600.0,52.195,52.2143,52.1629,52.195,73600.0
2014-10-08 15:10:00,81.22,81.22,81.19,81.22,23100.0,52.195,52.195,52.1757,52.195,23100.0
2014-10-08 15:15:00,81.21,81.38,81.19,81.37,31100.0,52.1886,52.2978,52.1757,52.2914,31100.0
2014-10-08 15:20:00,81.36,81.5,81.35,81.42,61300.0,52.285,52.375,52.2786,52.3235,61300.0
2014-10-08 15:25:00,81.43,81.51,81.39,81.45,109900.0,52.33,52.3814,52.3043,52.3428,109900.0
2014-10-08 15:30:00,81.44,81.48,81.4,81.46,92200.0,52.3364,52.3621,52.3107,52.3493,92200.0
2014-10-08 15:35:00,81.46,81.58,81.42,81.57,91800.0,52.3493,52.4264,52.3235,52.4199,91800.0
2014-10-08 15:40:00,81.57,81.67,81.5,81.56,131500.0,52.4199,52.4842,52.375,52.4135,131500.0
2014-10-08 15:45:00,81.56,81.61,81.49,81.55,120800.0,52.4135,52.4456,52.3685,52.4071,120800.0
2014-10-08 15:50:00,81.55,81.62,81.52,81.54,105200.0,52.4071,52.4521,52.3878,52.4007,105200.0
2014-10-08 15:55:00,81.55,81.6,81.49,81.5,361800.0,52.4071,52.4392,52.3685,52.375,361800.0
2014-10-09 09:30:00,81.58,81.71,81.53,81.6,16100.0,52.4264,52.5099,52.3942,52.4392,16100.0
2014-10-09 09:35:00,81.6,81.76,81.6,81.69,22300.0,52.4392,52.542,52.4392,52.4971,22300.0
2014-10-09 09:40:00,81.65,81.67,81.4,81.5,29400.0,52.4714,52.4842,52.3107,52.375,29400.0
2014-10-09 09:45:00,81.41,81.47,81.26,81.32,15100.0,52.3171,52.3557,52.2207,52.2593,15100.0
2014-10-09 09:50:00,81.3,81.45,81.14,81.35,74700.0,52.2464,52.3428,52.1436,52.2786,74700.0
2014-10-09 09:55:00,81.35,81.39,80.98,81.05,36300.0,52.2786,52.3043,52.0408,52.0858,36300.0
2014-10-09 10:00:00,81.04,81.13,80.98,81.03,32900.0,52.0793,52.1372,52.0408,52.0729,32900.0
2014-10-09 10:05:00,81.01,81.25,81.0,81.25,70000.0,52.0601,52.2143,52.0536,52.2143,70000.0
2014-10-09 10:10:00,81.23,81.38,81.12,81.33,28200.0,52.2014,52.2978,52.1308,52.2657,28200.0
2014-10-09 10:15:00,81.33,81.59,81.29,81.51,31200.0,52.2657,52.4328,52.24,52.3814,31200.0
2014-10-09 10:20:00,81.45,81.51,81.29,81.43,32400.0,52.3428,52.3814,52.24,52.33,32400.0
2014-10-09 10:25:00,81.43,81.48,81.36,81.46,17200.0,52.33,52.3621,52.285,52.3493,17200.0
2014-10-09 10:30:00,81.41,81.41,81.25,81.35,11300.0,52.3171,52.3171,52.2143,52.2786,11300.0
2014-10-09 10:35:00,81.33,81.33,81.16,81.22,12400.0,52.2657,52.2657,52.1565,52.195,12400.0
2014-10-09 10:40:00,81.19,81.21,81.02,81.08,46700.0,52.1757,52.1886,52.0665,52.105,46700.0
2014-10-09 10:45:00,81.07,81.08,80.98,81.0,42100.0,52.0986,52.105,52.0408,52.0536,42100.0
2014-10-09 10:50:00,80.99,81.05,80.98,80.99,24600.0,52.0472,52.0858,52.0408,52.0472,24600.0
2014-10-09 10:55:00,81.0,81.08,80.98,81.02,40700.0,52.0536,52.105,52.0408,52.0665,40700.0
2014-10-09 11:00:00,81.02,81.05,80.92,80.95,26300.0,52.0665,52.0858,52.0022,52.0215,26300.0
2014-10-09 11:05:00,80.94,81.05,80.91,81.02,29900.0,52.0151,52.0858,51.9958,52.0665,29900.0
2014-10-09 11:10:00,81.03,81.07,81.0,81.07,87600.0,52.0729,52.0986,52.0536,52.0986,87600.0
2014-10-09 11:15:00,81.07,81.23,81.04,81.04,60400.0,52.0986,52.2014,52.0793,52.0793,60400.0
2014-10-09 11:20:00,81.04,81.12,81.0,81.01,140600.0,52.0793,52.1308,52.0536,52.0601,140600.0
2014-10-09 11:25:00,81.02,81.16,81.0,81.02,75200.0,52.0665,52.1565,52.0536,52.0665,75200.0
2014-10-09 11:30:00,81.02,81.03,81.0,81.02,48900.0,52.0665,52.0729,52.0536,52.0665,48900.0
2014-10-09 11:35:00,81.02,81.02,81.0,81.01,46800.0,52.0665,52.0665,52.0536,52.0601,46800.0
2014-10-09 11:40:00,81.0,81.02,80.86,80.93,40900.0,52.0536,52.0665,51.9637,52.0087,40900.0
2014-10-09 11:45:00,80.9,80.95,80.8,80.89,34900.0,51.9894,52.0215,51.9251,51.9829,34900.0
2014-10-09 11:50:00,80.88,80.98,80.83,80.92,45300.0,51.9765,52.0408,51.9444,52.0022,45300.0
2014-10-09 11:55:00,80.89,80.92,80.71,80.81,34400.0,51.9829,52.0022,51.8673,51.9315,34400.0
2014-10-09 12:00:00,80.77,80.85,80.73,80.76,13500.0,51.9058,51.9572,51.8801,51.8994,13500.0
2014-10-09 12:05:00,80.78,80.83,80.73,80.77,11200.0,51.9123,51.9444,51.8801,51.9058,11200.0
2014-10-09 12:10:00,80.75,80.81,80.64,80.66,33800.0,51.893,51.9315,51.8223,51.8351,33800.0
2014-10-09 12:15:00,80.65,80.7,80.51,80.58,20300.0,51.8287,51.8608,51.7387,51.7837,20300.0
2014-10-09 12:20:00,80.55,80.59,80.43,80.46,16000.0,51.7645,51.7902,51.6873,51.7066,16000.0
2014-10-09 12:25:00,80.46,80.46,80.27,80.31,22100.0,51.7066,51.7066,51.5845,51.6102,22100.0
2014-10-09 12:30:00,80.29,80.45,80.24,80.27,48200.0,51.5974,51.7002,51.5652,51.5845,48200.0
2014-10-09 12:35:00,80.33,80.35,80.17,80.21,25300.0,51.6231,51.6359,51.5202,51.546,25300.0
2014-10-09 12:40:00,80.16,80.38,80.11,80.37,54400.0,51.5138,51.6552,51.4817,51.6488,54400.0
2014-10-09 12:45:00,80.32,80.57,80.32,80.57,14800.0,51.6166,51.7773,51.6166,51.7773,14800.0
2014-10-09 12:50:00,80.56,80.65,80.53,80.59,6700.0,51.7709,51.8287,51.7516,51.7902,6700.0
2014-10-09 12:55:00,80.57,80.64,80.5,80.53,15800.0,51.7773,51.8223,51.7323,51.7516,15800.0
2014-10-09 13:00:00,80.51,80.54,80.4,80.42,28800.0,51.7387,51.758,51.6681,51.6809,28800.0
2014-10-09 13:05:00,80.4,80.46,80.31,80.33,17800.0,51.6681,51.7066,51.6102,51.6231,17800.0
2014-10-09 13:10:00,80.36,80.36,80.19,80.23,35300.0,51.6424,51.6424,51.5331,51.5588,35300.0
2014-10-09 13:15:00,80.22,80.31,80.16,80.19,35000.0,51.5524,51.6102,51.5138,51.5331,35000.0
2014-10-09 13:20:00,80.2,80.41,80.2,80.33,53100.0,51.5395,51.6745,51.5395,51.6231,53100.0
2014-10-09 13:25:00,80.34,80.41,80.12,80.23,76200.0,51.6295,51.6745,51.4881,51.5588,76200.0
2014-10-09 13:30:00,80.22,80.48,80.17,80.45,27700.0,51.5524,51.7195,51.5202,51.7002,27700.0
2014-10-09 13:35:00,80.5,80.68,80.4,80.68,25200.0,51.7323,51.848,51.6681,51.848,25200.0
2014-10-09 13:40:00,80.67,80.67,80.54,80.57,15300.0,51.8416,51.8416,51.758,51.7773,15300.0
2014-10-09 13:45:00,80.6,80.66,80.56,80.59,12200.0,51.7966,51.8351,51.7709,51.7902,12200.0
2014-10-09 13:50:00,80.64,80.65,80.24,80.28,50600.0,51.8223,51.8287,51.5652,51.5909,50600.0
2014-10-09 13:55:00,80.31,80.4,80.22,80.29,94400.0,51.6102,51.6681,51.5524,51.5974,94400.0
2014-10-09 14:00:00,80.29,80.31,80.05,80.29,86900.0,51.5974,51.6102,51.4431,51.5974,86900.0
2014-10-09 14:05:00,80.27,80.4,80.06,80.09,88500.0,51.5845,51.6681,51.4496,51.4688,88500.0
2014-10-09 14:10:00,80.1,80.16,79.98,80.03,79100.0,51.4753,51.5138,51.3981,51.4303,79100.0
2014-10-09 14:15:00,80.02,80.09,79.99,80.03,62800.0,51.4239,51.4688,51.4046,51.4303,62800.0
2014-10-09 14:20:00,80.03,80.36,80.0,80.35,93800.0,51.4303,51.6424,51.411,51.6359,93800.0
2014-10-09 14:25:00,80.36,80.48,80.22,80.48,39900.0,51.6424,51.7195,51.5524,51.7195,39900.0
2014-10-09 14:30:00,80.45,80.48,80.17,80.21,79100.0,51.7002,51.7195,51.5202,51.546,79100.0
2014-10-09 14:35:00,80.21,80.29,80.13,80.19,133300.0,51.546,51.5974,51.4945,51.5331,133300.0
2014-10-09 14:40:00,80.16,80.43,80.06,80.39,109100.0,51.5138,51.6873,51.4496,51.6616,109100.0
2014-10-09 14:45:00,80.42,80.48,80.32,80.36,19900.0,51.6809,51.7195,51.6166,51.6424,19900.0
2014-10-09 14:50:00,80.35,80.51,80.35,80.48,20100.0,51.6359,51.7387,51.6359,51.7195,20100.0
2014-10-09 14:55:00,80.43,80.45,80.29,80.35,18300.0,51.6873,51.7002,51.5974,51.6359,18300.0
2014-10-09 15:00:00,80.34,80.5,80.33,80.5,16600.0,51.6295,51.7323,51.6231,51.7323,16600.0
2014-10-09 15:05:00,80.51,80.56,80.4,80.41,24400.0,51.7387,51.7709,51.6681,51.6745,24400.0
2014-10-09 15:10:00,80.41,80.67,80.41,80.62,16600.0,51.6745,51.8416,51.6745,51.8094,16600.0
2014-10-09 15:15:00,80.61,80.62,80.43,80.49,71900.0,51.803,51.8094,51.6873,51.7259,71900.0
2014-10-09 15:20:00,80.47,80.54,80.43,80.5,65100.0,51.713,51.758,51.6873,51.7323,65100.0
2014-10-09 15:25:00,80.51,80.58,80.46,80.53,60800.0,51.7387,51.7837,51.7066,51.7516,60800.0
2014-10-09 15:30:00,80.52,80.68,80.51,80.67,39500.0,51.7452,51.848,51.7387,51.8416,39500.0
2014-10-09 15:35:00,80.67,80.8,80.64,80.66,54900.0,51.8416,51.9251,51.8223,51.8351,54900.0
2014-10-09 15:40:00,80.68,80.73,80.59,80.71,48100.0,51.848,51.8801,51.7902,51.8673,48100.0
2014-10-09 15:45:00,80.69,80.7,80.53,80.54,55100.0,51.8544,51.8608,51.7516,51.758,55100.0
2014-10-09 15:50:00,80.53,80.63,80.5,80.61,57400.0,51.7516,51.8159,51.7323,51.803,57400.0
2014-10-09 15:55:00,80.59,80.65,80.51,80.57,174100.0,51.7902,51.8287,51.7387,51.7773,174100.0
2014-10-10 09:30:00,80.55,80.79,80.48,80.65,30400.0,51.7645,51.9187,51.7195,51.8287,30400.0
2014-10-10 09:35:00,80.66,80.83,80.47,80.83,30200.0,51.8351,51.9444,51.713,51.9444,30200.0
2014-10-10 09:40:00,80.87,80.93,80.65,80.84,28400.0,51.9701,52.0087,51.8287,51.9508,28400.0
2014-10-10 09:45:00,80.87,80.96,80.75,80.81,27200.0,51.9701,52.0279,51.893,51.9315,27200.0
2014-10-10 09:50:00,80.76,80.83,80.69,80.69,20600.0,51.8994,51.9444,51.8544,51.8544,20600.0
2014-10-10 09:55:00,80.75,80.76,80.52,80.59,15200.0,51.893,51.8994,51.7452,51.7902,15200.0
2014-10-10 10:00:00,80.58,80.66,80.55,80.55,11400.0,51.7837,51.8351,51.7645,51.7645,11400.0
2014-10-10 10:05:00,80.59,80.61,80.43,80.53,14200.0,51.7902,51.803,51.6873,51.7516,14200.0
2014-10-10 10:10:00,80.55,80.57,80.34,80.39,16200.0,51.7645,51.7773,51.6295,51.6616,16200.0
2014-10-10 10:15:00,80.35,80.44,80.31,80.42,13300.0,51.6359,51.6938,51.6102,51.6809,13300.0
2014-10-10 10:20:00,80.43,80.47,80.31,80.31,12200.0,51.6873,51.713,51.6102,51.6102,12200.0
2014-10-10 10:25:00,80.32,80.33,79.97,80.01,63600.0,51.6166,51.6231,51.3917,51.4174,63600.0
2014-10-10 10:30:00,80.02,80.02,79.88,79.94,20700.0,51.4239,51.4239,51.3339,51.3724,20700.0
2014-10-10 10:35:00,79.97,80.03,79.94,80.0,27000.0,51.3917,51.4303,51.3724,51.411,27000.0
2014-10-10 10:40:00,80.0,80.33,79.97,80.33,34400.0,51.411,51.6231,51.3917,51.6231,34400.0
2014-10-10 10:45:00,80.3,80.34,80.21,80.27,21300.0,51.6038,51.6295,51.546,51.5845,21300.0
2014-10-10 10:50:00,80.27,80.35,80.24,80.24,28300.0,51.5845,51.6359,51.5652,51.5652,28300.0
2014-10-10 10:55:00,80.25,80.36,80.23,80.23,24200.0,51.5717,51.6424,51.5588,51.5588,24200.0
2014-10-10 11:00:00,80.23,80.34,80.15,80.19,22600.0,51.5588,51.6295,51.5074,51.5331,22600.0
2014-10-10 11:05:00,80.19,80.23,80.13,80.15,14500.0,51.5331,51.5588,51.4945,51.5074,14500.0
2014-10-10 11:10:00,80.19,80.19,80.02,80.02,9300.0,51.5331,51.5331,51.4239,51.4239,9300.0
2014-10-10 11:15:00,80.01,80.01,79.91,79.97,11300.0,51.4174,51.4174,51.3532,51.3917,11300.0
2014-10-10 11:20:00,79.98,80.12,79.98,80.04,11800.0,51.3981,51.4881,51.3981,51.4367,11800.0
2014-10-10 11:25:00,80.06,80.12,79.94,80.05,17900.0,51.4496,51.4881,51.3724,51.4431,17900.0
2014-10-10 11:30:00,80.04,80.18,80.04,80.15,21000.0,51.4367,51.5267,51.4367,51.5074,21000.0
2014-10-10 11:35:00,80.16,80.25,80.1,80.1,15400.0,51.5138,51.5717,51.4753,51.4753,15400.0
2014-10-10 11:40:00,80.09,80.16,80.04,80.15,10000.0,51.4688,51.5138,51.4367,51.5074,10000.0
2014-10-10 11:45:00,80.19,80.28,80.18,80.27,13300.0,51.5331,51.5909,51.5267,51.5845,13300.0
2014-10-10 11:50:00,80.26,80.31,80.2,80.25,15500.0,51.5781,51.6102,51.5395,51.5717,15500.0
2014-10-10 11:55:00,80.23,80.28,80.19,80.23,10600.0,51.5588,51.5909,51.5331,51.5588,10600.0
2014-10-10 12:00:00,80.24,80.35,80.2,80.33,35000.0,51.5652,51.6359,51.5395,51.6231,35000.0
2014-10-10 12:05:00,80.33,80.34,80.2,80.2,26200.0,51.6231,51.6295,51.5395,51.5395,26200.0
2014-10-10 12:10:00,80.22,80.3,80.19,80.25,21400.0,51.5524,51.6038,51.5331,51.5717,21400.0
2014-10-10 12:15:00,80.24,80.3,80.19,80.24,18300.0,51.5652,51.6038,51.5331,51.5652,18300.0
2014-10-10 12:20:00,80.2,80.25,80.15,80.22,19000.0,51.5395,51.5717,51.5074,51.5524,19000.0
2014-10-10 12:25:00,80.23,80.31,80.2,80.27,27000.0,51.5588,51.6102,51.5395,51.5845,27000.0
2014-10-10 12:30:00,80.26,80.39,80.24,80.32,95400.0,51.5781,51.6616,51.5652,51.6166,95400.0
2014-10-10 12:35:00,80.31,80.32,80.18,80.19,17500.0,51.6102,51.6166,51.5267,51.5331,17500.0
2014-10-10 12:40:00,80.2,80.3,80.17,80.29,10600.0,51.5395,51.6038,51.5202,51.5974,10600.0
2014-10-10 12:45:00,80.3,80.32,80.24,80.27,11900.0,51.6038,51.6166,51.5652,51.5845,11900.0
2014-10-10 12:50:00,80.3,80.3,80.17,80.23,24000.0,51.6038,51.6038,51.5202,51.5588,24000.0
2014-10-10 12:55:00,80.27,80.29,80.19,80.27,14200.0,51.5845,51.5974,51.5331,51.5845,14200.0
2014-10-10 13:00:00,80.27,80.35,80.24,80.24,11300.0,51.5845,51.6359,51.5652,51.5652,11300.0
2014-10-10 13:05:00,80.26,80.33,80.22,80.32,7300.0,51.5781,51.6231,51.5524,51.6166,7300.0
2014-10-10 13:10:00,80.3,80.35,80.3,80.33,15400.0,51.6038,51.6359,51.6038,51.6231,15400.0
2014-10-10 13:15:00,80.3,80.32,80.21,80.21,10300.0,51.6038,51.6166,51.546,51.546,10300.0
2014-10-10 13:20:00,80.23,80.23,80.1,80.14,11700.0,51.5588,51.5588,51.4753,51.501,11700.0
2014-10-10 13:25:00,80.14,80.15,80.06,80.1,8200.0,51.501,51.5074,51.4496,51.4753,8200.0
2014-10-10 13:30:00,80.12,80.19,80.11,80.16,12500.0,51.4881,51.5331,51.4817,51.5138,12500.0
2014-10-10 13:35:00,80.17,80.31,80.15,80.3,6700.0,51.5202,51.6102,51.5074,51.6038,6700.0
2014-10-10 13:40:00,80.31,80.39,80.3,80.37,18600.0,51.6102,51.6616,51.6038,51.6488,18600.0
2014-10-10 13:45:00,80.37,80.39,80.19,80.23,26700.0,51.6488,51.6616,51.5331,51.5588,26700.0
2014-10-10 13:50:00,80.24,80.32,80.18,80.2,22000.0,51.5652,51.6166,51.5267,51.5395,22000.0
2014-10-10 13:55:00,80.21,80.25,80.2,80.22,17200.0,51.546,51.5717,51.5395,51.5524,17200.0
2014-10-10 14:00:00,80.22,80.29,80.22,80.24,12700.0,51.5524,51.5974,51.5524,51.5652,12700.0
2014-10-10 14:05:00,80.23,80.27,80.18,80.22,17600.0,51.5588,51.5845,51.5267,51.5524,17600.0
2014-10-10 14:10:00,80.23,80.25,80.18,80.19,12700.0,51.5588,51.5717,51.5267,51.5331,12700.0
2014-10-10 14:15:00,80.21,80.24,80.12,80.12,8300.0,51.546,51.5652,51.4881,51.4881,8300.0
2014-10-10 14:20:00,80.12,80.17,80.1,80.16,14700.0,51.4881,51.5202,51.4753,51.5138,14700.0
2014-10-10 14:25:00,80.17,80.2,80.11,80.14,9800.0,51.5202,51.5395,51.4817,51.501,9800.0
2014-10-10 14:30:00,80.14,80.18,80.11,80.14,13400.0,51.501,51.5267,51.4817,51.501,13400.0
2014-10-10 14:35:00,80.11,80.11,80.01,80.02,17700.0,51.4817,51.4817,51.4174,51.4239,17700.0
2014-10-10 14:40:00,80.02,80.03,79.97,79.98,22400.0,51.4239,51.4303,51.3917,51.3981,22400.0
2014-10-10 14:45:00,79.97,80.03,79.88,79.96,19600.0,51.3917,51.4303,51.3339,51.3853,19600.0
2014-10-10 14:50:00,79.94,79.97,79.89,79.94,11900.0,51.3724,51.3917,51.3403,51.3724,11900.0
2014-10-10 14:55:00,79.94,79.98,79.89,79.93,16700.0,51.3724,51.3981,51.3403,51.366,16700.0
2014-10-10 15:00:00,79.91,79.93,79.85,79.85,11300.0,51.3532,51.366,51.3146,51.3146,11300.0
2014-10-10 15:05:00,79.85,79.85,79.68,79.71,17800.0,51.3146,51.3146,51.2054,51.2246,17800.0
2014-10-10 15:10:00,79.71,79.81,79.69,79.72,20200.0,51.2246,51.2889,51.2118,51.2311,20200.0
2014-10-10 15:15:00,79.71,79.71,79.53,79.6,23200.0,51.2246,51.2246,51.109,51.1539,23200.0
2014-10-10 15:20:00,79.6,79.63,79.53,79.56,24200.0,51.1539,51.1732,51.109,51.1282,24200.0
2014-10-10 15:25:00,79.56,79.6,79.5,79.6,28800.0,51.1282,51.1539,51.0897,51.1539,28800.0
2014-10-10 15:30:00,79.59,79.63,79.51,79.52,53400.0,51.1475,51.1732,51.0961,51.1025,53400.0
2014-10-10 15:35:00,79.5,79.62,79.49,79.57,49900.0,51.0897,51.1668,51.0833,51.1347,49900.0
2014-10-10 15:40:00,79.57,79.58,79.47,79.47,56400.0,51.1347,51.1411,51.0704,51.0704,56400.0
2014-10-10 15:45:00,79.49,79.53,79.25,79.3,97600.0,51.0833,51.109,50.929,50.9612,97600.0
2014-10-10 15:50:00,79.3,79.39,79.29,79.34,101400.0,50.9612,51.019,50.9547,50.9869,101400.0
2014-10-10 15:55:00,79.34,79.37,79.31,79.34,132500.0,50.9869,51.0061,50.9676,50.9869,132500.0
2014-10-13 09:30:00,79.37,79.7,79.37,79.4,25600.0,51.0061,51.2182,51.0061,51.0254,25600.0
2014-10-13 09:35:00,79.4,79.41,79.25,79.29,20500.0,51.0254,51.0318,50.929,50.9547,20500.0
2014-10-13 09:40:00,79.3,79.31,79.22,79.22,12400.0,50.9612,50.9676,50.9097,50.9097,12400.0
2014-10-13 09:45:00,79.22,79.22,78.86,79.01,74200.0,50.9097,50.9097,50.6784,50.7748,74200.0
2014-10-13 09:50:00,78.99,79.03,78.95,79.02,33700.0,50.7619,50.7876,50.7362,50.7812,33700.0
2014-10-13 09:55:00,79.0,79.01,78.72,78.94,31700.0,50.7684,50.7748,50.5884,50.7298,31700.0
2014-10-13 10:00:00,78.96,79.01,78.87,78.9,25800.0,50.7427,50.7748,50.6848,50.7041,25800.0
2014-10-13 10:05:00,78.93,79.05,78.84,78.84,24400.0,50.7234,50.8005,50.6655,50.6655,24400.0
2014-10-13 10:10:00,78.84,78.86,78.66,78.81,26600.0,50.6655,50.6784,50.5499,50.6463,26600.0
2014-10-13 10:15:00,78.8,78.82,78.66,78.66,16800.0,50.6398,50.6527,50.5499,50.5499,16800.0
2014-10-13 10:20:00,78.67,78.72,78.58,78.63,22200.0,50.5563,50.5884,50.4985,50.5306,22200.0
2014-10-13 10:25:00,78.65,78.66,78.55,78.57,22400.0,50.5434,50.5499,50.4792,50.492,22400.0
2014-10-13 10:30:00,78.56,78.71,78.53,78.68,16600.0,50.4856,50.582,50.4663,50.5627,16600.0
2014-10-13 10:35:00,78.68,78.76,78.65,78.75,15200.0,50.5627,50.6141,50.5434,50.6077,15200.0
2014-10-13 10:40:00,78.73,78.8,78.5,78.5,35200.0,50.5949,50.6398,50.447,50.447,35200.0
2014-10-13 10:45:00,78.5,78.67,78.5,78.58,29800.0,50.447,50.5563,50.447,50.4985,29800.0
2014-10-13 10:50:00,78.58,78.78,78.52,78.78,39900.0,50.4985,50.627,50.4599,50.627,39900.0
2014-10-13 10:55:00,78.79,78.79,78.7,78.73,33000.0,50.6334,50.6334,50.5756,50.5949,33000.0
2014-10-13 11:00:00,78.73,79.06,78.72,79.06,24500.0,50.5949,50.8069,50.5884,50.8069,24500.0
2014-10-13 11:05:00,79.05,79.09,78.89,78.91,31800.0,50.8005,50.8262,50.6977,50.7105,31800.0
2014-10-13 11:10:00,78.91,79.06,78.84,78.95,46200.0,50.7105,50.8069,50.6655,50.7362,46200.0
2014-10-13 11:15:00,78.96,78.97,78.84,78.86,41400.0,50.7427,50.7491,50.6655,50.6784,41400.0
2014-10-13 11:20:00,78.84,78.87,78.75,78.84,20900.0,50.6655,50.6848,50.6077,50.6655,20900.0
2014-10-13 11:25:00,78.83,78.93,78.81,78.81,23700.0,50.6591,50.7234,50.6463,50.6463,23700.0
2014-10-13 11:30:00,78.81,79.03,78.81,78.98,20400.0,50.6463,50.7876,50.6463,50.7555,20400.0
2014-10-13 11:35:00,78.98,78.98,78.8,78.86,24700.0,50.7555,50.7555,50.6398,50.6784,24700.0
2014-10-13 11:40:00,78.87,79.04,78.87,79.0,15400.0,50.6848,50.7941,50.6848,50.7684,15400.0
2014-10-13 11:45:00,79.01,79.15,79.01,79.15,14100.0,50.7748,50.8648,50.7748,50.8648,14100.0
2014-10-13 11:50:00,79.17,79.23,79.08,79.08,9900.0,50.8776,50.9162,50.8198,50.8198,9900.0
2014-10-13 11:55:00,79.08,79.13,79.04,79.1,10300.0,50.8198,50.8519,50.7941,50.8326,10300.0
2014-10-13 12:00:00,79.09,79.12,79.0,79.06,14000.0,50.8262,50.8455,50.7684,50.8069,14000.0
2014-10-13 12:05:00,79.06,79.06,78.97,78.97,22100.0,50.8069,50.8069,50.7491,50.7491,22100.0
2014-10-13 12:10:00,78.96,79.08,78.96,79.02,23200.0,50.7427,50.8198,50.7427,50.7812,23200.0
2014-10-13 12:15:00,79.0,79.17,78.99,79.17,19500.0,50.7684,50.8776,50.7619,50.8776,19500.0
2014-10-13 12:20:00,79.17,79.36,79.17,79.34,11500.0,50.8776,50.9997,50.8776,50.9869,11500.0
2014-10-13 12:25:00,79.34,79.52,79.32,79.52,8400.0,50.9869,51.1025,50.974,51.1025,8400.0
2014-10-13 12:30:00,79.52,79.62,79.51,79.61,11500.0,51.1025,51.1668,51.0961,51.1604,11500.0
2014-10-13 12:35:00,79.62,79.68,79.6,79.65,17100.0,51.1668,51.2054,51.1539,51.1861,17100.0
2014-10-13 12:40:00,79.63,79.69,79.58,79.59,40400.0,51.1732,51.2118,51.1411,51.1475,40400.0
2014-10-13 12:45:00,79.63,79.68,79.58,79.61,6000.0,51.1732,51.2054,51.1411,51.1604,6000.0
2014-10-13 12:50:00,79.61,79.68,79.59,79.64,5100.0,51.1604,51.2054,51.1475,51.1797,5100.0
2014-10-13 12:55:00,79.64,79.66,79.58,79.63,8000.0,51.1797,51.1925,51.1411,51.1732,8000.0
2014-10-13 13:00:00,79.63,79.73,79.62,79.72,5200.0,51.1732,51.2375,51.1668,51.2311,5200.0
2014-10-13 13:05:00,79.71,79.73,79.64,79.66,7100.0,51.2246,51.2375,51.1797,51.1925,7100.0
2014-10-13 13:10:00,79.66,79.66,79.43,79.49,18700.0,51.1925,51.1925,51.0447,51.0833,18700.0
2014-10-13 13:15:00,79.48,79.48,79.3,79.35,15200.0,51.0768,51.0768,50.9612,50.9933,15200.0
2014-10-13 13:20:00,79.33,79.4,79.31,79.35,7500.0,50.9804,51.0254,50.9676,50.9933,7500.0
2014-10-13 13:25:00,79.36,79.48,79.36,79.48,7400.0,50.9997,51.0768,50.9997,51.0768,7400.0
2014-10-13 13:30:00,79.5,79.5,79.42,79.42,11300.0,51.0897,51.0897,51.0383,51.0383,11300.0
2014-10-13 13:35:00,79.44,79.56,79.44,79.52,8600.0,51.0511,51.1282,51.0511,51.1025,8600.0
2014-10-13 13:40:00,79.5,79.5,79.42,79.43,9200.0,51.0897,51.0897,51.0383,51.0447,9200.0
2014-10-13 13:45:00,79.42,79.46,79.32,79.33,7600.0,51.0383,51.064,50.974,50.9804,7600.0
2014-10-13 13:50:00,79.33,79.38,79.28,79.35,8000.0,50.9804,51.0126,50.9483,50.9933,8000.0
2014-10-13 13:55:00,79.32,79.35,79.25,79.33,10700.0,50.974,50.9933,50.929,50.9804,10700.0
2014-10-13 14:00:00,79.34,79.37,79.29,79.29,12800.0,50.9869,51.0061,50.9547,50.9547,12800.0
2014-10-13 14:05:00,79.31,79.43,79.31,79.41,30400.0,50.9676,51.0447,50.9676,51.0318,30400.0
2014-10-13 14:10:00,79.42,79.54,79.42,79.53,9700.0,51.0383,51.1154,51.0383,51.109,9700.0
2014-10-13 14:15:00,79.54,79.54,79.4,79.41,8700.0,51.1154,51.1154,51.0254,51.0318,8700.0
2014-10-13 14:20:00,79.4,79.51,79.37,79.51,15200.0,51.0254,51.0961,51.0061,51.0961,15200.0
2014-10-13 14:25:00,79.53,79.55,79.48,79.5,32600.0,51.109,51.1218,51.0768,51.0897,32600.0
2014-10-13 14:30:00,79.5,79.51,79.45,79.47,10900.0,51.0897,51.0961,51.0575,51.0704,10900.0
2014-10-13 14:35:00,79.49,79.52,79.44,79.5,8800.0,51.0833,51.1025,51.0511,51.0897,8800.0
2014-10-13 14:40:00,79.47,79.48,79.39,79.43,12400.0,51.0704,51.0768,51.019,51.0447,12400.0
2014-10-13 14:45:00,79.43,79.43,79.34,79.36,12500.0,51.0447,51.0447,50.9869,50.9997,12500.0
2014-10-13 14:50:00,79.36,79.44,79.35,79.35,12900.0,50.9997,51.0511,50.9933,50.9933,12900.0
2014-10-13 14:55:00,79.35,79.35,79.2,79.21,16600.0,50.9933,50.9933,50.8969,50.9033,16600.0
2014-10-13 15:00:00,79.22,79.31,79.21,79.26,15900.0,50.9097,50.9676,50.9033,50.9354,15900.0
2014-10-13 15:05:00,79.25,79.31,79.22,79.22,15000.0,50.929,50.9676,50.9097,50.9097,15000.0
2014-10-13 15:10:00,79.23,79.24,79.16,79.2,52000.0,50.9162,50.9226,50.8712,50.8969,52000.0
2014-10-13 15:15:00,79.19,79.25,79.08,79.09,19800.0,50.8905,50.929,50.8198,50.8262,19800.0
2014-10-13 15:20:00,79.1,79.12,79.01,79.05,20100.0,50.8326,50.8455,50.7748,50.8005,20100.0
2014-10-13 15:25:00,79.06,79.14,79.06,79.08,16200.0,50.8069,50.8583,50.8069,50.8198,16200.0
2014-10-13 15:30:00,79.05,79.06,78.62,78.81,46600.0,50.8005,50.8069,50.5242,50.6463,46600.0
2014-10-13 15:35:00,78.82,78.84,78.63,78.64,25400.0,50.6527,50.6655,50.5306,50.537,25400.0
2014-10-13 15:40:00,78.64,78.83,78.58,78.61,34000.0,50.537,50.6591,50.4985,50.5177,34000.0
2014-10-13 15:45:00,78.61,78.63,78.5,78.59,37800.0,50.5177,50.5306,50.447,50.5049,37800.0
2014-10-13 15:50:00,78.57,78.65,78.44,78.51,69400.0,50.492,50.5434,50.4085,50.4535,69400.0
2014-10-13 15:55:00,78.5,78.57,78.46,78.48,86300.0,50.447,50.492,50.4213,50.4342,86300.0
2014-10-14 09:30:00,79.76,82.0,79.75,81.89,205400.0,51.2568,52.6963,51.2503,52.6256,205400.0
2014-10-14 09:35:00,81.97,82.03,81.18,81.61,200700.0,52.677,52.7156,52.1693,52.4456,200700.0
2014-10-14 09:40:00,81.62,81.65,81.0,81.44,155300.0,52.4521,52.4714,52.0536,52.3364,155300.0
2014-10-14 09:45:00,81.42,81.64,81.3,81.31,89100.0,52.3235,52.4649,52.2464,52.2529,89100.0
2014-10-14 09:50:00,81.32,81.4,81.0,81.13,62000.0,52.2593,52.3107,52.0536,52.1372,62000.0
2014-10-14 09:55:00,81.14,81.34,80.98,81.29,32900.0,52.1436,52.2721,52.0408,52.24,32900.0
2014-10-14 10:00:00,81.28,81.57,81.17,81.54,47300.0,52.2336,52.4199,52.1629,52.4007,47300.0
2014-10-14 10:05:00,81.52,81.52,81.24,81.36,66700.0,52.3878,52.3878,52.2079,52.285,66700.0
2014-10-14 10:10:00,81.37,81.42,81.22,81.41,49000.0,52.2914,52.3235,52.195,52.3171,49000.0
2014-10-14 10:15:00,81.41,81.43,81.2,81.26,30200.0,52.3171,52.33,52.1822,52.2207,30200.0
2014-10-14 10:20:00,81.26,81.44,81.25,81.3,33800.0,52.2207,52.3364,52.2143,52.2464,33800.0
2014-10-14 10:25:00,81.3,81.41,81.16,81.35,54000.0,52.2464,52.3171,52.1565,52.2786,54000.0
2014-10-14 10:30:00,81.36,81.4,81.21,81.21,20600.0,52.285,52.3107,52.1886,52.1886,20600.0
2014-10-14 10:35:00,81.2,81.3,81.19,81.26,31400.0,52.1822,52.2464,52.1757,52.2207,31400.0
2014-10-14 10:40:00,81.27,81.33,81.19,81.27,29000.0,52.2272,52.2657,52.1757,52.2272,29000.0
2014-10-14 10:45:00,81.27,81.3,81.18,81.26,24900.0,52.2272,52.2464,52.1693,52.2207,24900.0
2014-10-14 10:50:00,81.26,81.45,81.19,81.43,35100.0,52.2207,52.3428,52.1757,52.33,35100.0
2014-10-14 10:55:00,81.4,81.4,81.18,81.19,43000.0,52.3107,52.3107,52.1693,52.1757,43000.0
2014-10-14 11:00:00,81.17,81.25,81.04,81.18,52100.0,52.1629,52.2143,52.0793,52.1693,52100.0
2014-10-14 11:05:00,81.18,81.3,81.18,81.3,26800.0,52.1693,52.2464,52.1693,52.2464,26800.0
2014-10-14 11:10:00,81.28,81.31,81.16,81.2,43700.0,52.2336,52.2529,52.1565,52.1822,43700.0
2014-10-14 11:15:00,81.2,81.29,81.17,81.21,31700.0,52.1822,52.24,52.1629,52.1886,31700.0
2014-10-14 11:20:00,81.21,81.25,81.1,81.2,21900.0,52.1886,52.2143,52.1179,52.1822,21900.0
2014-10-14 11:25:00,81.18,81.27,81.11,81.12,24000.0,52.1693,52.2272,52.1243,52.1308,24000.0
2014-10-14 11:30:00,81.13,81.17,81.08,81.16,22700.0,52.1372,52.1629,52.105,52.1565,22700.0
2014-10-14 11:35:00,81.17,81.46,81.17,81.44,37300.0,52.1629,52.3493,52.1629,52.3364,37300.0
2014-10-14 11:40:00,81.44,81.59,81.4,81.58,184300.0,52.3364,52.4328,52.3107,52.4264,184300.0
2014-10-14 11:45:00,81.63,81.87,81.61,81.87,27100.0,52.4585,52.6127,52.4456,52.6127,27100.0
2014-10-14 11:50:00,81.86,81.89,81.78,81.82,12200.0,52.6063,52.6256,52.5549,52.5806,12200.0
2014-10-14 11:55:00,81.84,81.86,81.54,81.55,34200.0,52.5935,52.6063,52.4007,52.4071,34200.0
2014-10-14 12:00:00,81.55,81.63,81.49,81.61,18300.0,52.4071,52.4585,52.3685,52.4456,18300.0
2014-10-14 12:05:00,81.59,81.63,81.53,81.59,21100.0,52.4328,52.4585,52.3942,52.4328,21100.0
2014-10-14 12:10:00,81.58,81.6,81.53,81.58,15200.0,52.4264,52.4392,52.3942,52.4264,15200.0
2014-10-14 12:15:00,81.59,81.63,81.49,81.5,33600.0,52.4328,52.4585,52.3685,52.375,33600.0
2014-10-14 12:20:00,81.49,81.49,81.31,81.31,28700.0,52.3685,52.3685,52.2529,52.2529,28700.0
2014-10-14 12:25:00,81.31,81.34,81.26,81.27,5100.0,52.2529,52.2721,52.2207,52.2272,5100.0
2014-10-14 12:30:00,81.3,81.3,81.14,81.22,12200.0,52.2464,52.2464,52.1436,52.195,12200.0
2014-10-14 12:35:00,81.23,81.3,81.18,81.25,21200.0,52.2014,52.2464,52.1693,52.2143,21200.0
2014-10-14 12:40:00,81.25,81.32,81.17,81.25,36000.0,52.2143,52.2593,52.1629,52.2143,36000.0
2014-10-14 12:45:00,81.26,81.28,81.18,81.19,21000.0,52.2207,52.2336,52.1693,52.1757,21000.0
2014-10-14 12:50:00,81.23,81.24,81.07,81.07,7300.0,52.2014,52.2079,52.0986,52.0986,7300.0
2014-10-14 12:55:00,81.07,81.1,81.0,81.1,9300.0,52.0986,52.1179,52.0536,52.1179,9300.0
2014-10-14 13:00:00,81.12,81.19,81.07,81.11,14300.0,52.1308,52.1757,52.0986,52.1243,14300.0
2014-10-14 13:05:00,81.13,81.13,80.99,80.99,18200.0,52.1372,52.1372,52.0472,52.0472,18200.0
2014-10-14 13:10:00,80.99,81.13,80.99,81.08,18900.0,52.0472,52.1372,52.0472,52.105,18900.0
2014-10-14 13:15:00,81.11,81.17,81.06,81.08,9200.0,52.1243,52.1629,52.0922,52.105,9200.0
2014-10-14 13:20:00,81.07,81.1,81.04,81.05,16600.0,52.0986,52.1179,52.0793,52.0858,16600.0
2014-10-14 13:25:00,81.06,81.09,81.02,81.02,15900.0,52.0922,52.1115,52.0665,52.0665,15900.0
2014-10-14 13:30:00,81.02,81.02,80.91,80.98,16400.0,52.0665,52.0665,51.9958,52.0408,16400.0
2014-10-14 13:35:00,80.98,81.04,80.81,80.88,55700.0,52.0408,52.0793,51.9315,51.9765,55700.0
2014-10-14 13:40:00,80.9,80.99,80.9,80.98,43700.0,51.9894,52.0472,51.9894,52.0408,43700.0
2014-10-14 13:45:00,80.98,81.14,80.92,80.99,130900.0,52.0408,52.1436,52.0022,52.0472,130900.0
2014-10-14 13:50:00,81.0,81.18,80.98,81.16,21400.0,52.0536,52.1693,52.0408,52.1565,21400.0
2014-10-14 13:55:00,81.16,81.18,81.1,81.17,11000.0,52.1565,52.1693,52.1179,52.1629,11000.0
2014-10-14 14:00:00,81.19,81.23,81.17,81.17,14600.0,52.1757,52.2014,52.1629,52.1629,14600.0
2014-10-14 14:05:00,81.16,81.2,81.06,81.07,12800.0,52.1565,52.1822,52.0922,52.0986,12800.0
2014-10-14 14:10:00,81.08,81.18,81.05,81.18,15500.0,52.105,52.1693,52.0858,52.1693,15500.0
2014-10-14 14:15:00,81.19,81.21,80.97,81.04,30400.0,52.1757,52.1886,52.0344,52.0793,30400.0
2014-10-14 14:20:00,81.04,81.09,80.88,80.89,31100.0,52.0793,52.1115,51.9765,51.9829,31100.0
2014-10-14 14:25:00,80.89,80.89,80.66,80.66,68500.0,51.9829,51.9829,51.8351,51.8351,68500.0
2014-10-14 14:30:00,80.65,80.86,80.65,80.76,25800.0,51.8287,51.9637,51.8287,51.8994,25800.0
2014-10-14 14:35:00,80.74,80.75,80.63,80.71,26900.0,51.8866,51.893,51.8159,51.8673,26900.0
2014-10-14 14:40:00,80.73,80.99,80.71,80.99,26300.0,51.8801,52.0472,51.8673,52.0472,26300.0
2014-10-14 14:45:00,81.0,81.04,80.93,80.95,35100.0,52.0536,52.0793,52.0087,52.0215,35100.0
2014-10-14 14:50:00,80.95,80.96,80.71,80.77,19900.0,52.0215,52.0279,51.8673,51.9058,19900.0
2014-10-14 14:55:00,80.76,80.8,80.71,80.72,11800.0,51.8994,51.9251,51.8673,51.8737,11800.0
2014-10-14 15:00:00,80.72,80.89,80.71,80.81,23200.0,51.8737,51.9829,51.8673,51.9315,23200.0
2014-10-14 15:05:00,80.8,80.82,80.63,80.65,37200.0,51.9251,51.938,51.8159,51.8287,37200.0
2014-10-14 15:10:00,80.68,80.8,80.65,80.68,31300.0,51.848,51.9251,51.8287,51.848,31300.0
2014-10-14 15:15:00,80.68,80.69,80.57,80.62,32900.0,51.848,51.8544,51.7773,51.8094,32900.0
2014-10-14 15:20:00,80.63,80.63,80.36,80.54,51900.0,51.8159,51.8159,51.6424,51.758,51900.0
2014-10-14 15:25:00,80.54,80.69,80.54,80.66,28800.0,51.758,51.8544,51.758,51.8351,28800.0
2014-10-14 15:30:00,80.65,80.68,80.52,80.59,32400.0,51.8287,51.848,51.7452,51.7902,32400.0
2014-10-14 15:35:00,80.59,80.87,80.59,80.87,56200.0,51.7902,51.9701,51.7902,51.9701,56200.0
2014-10-14 15:40:00,80.89,80.94,80.78,80.85,60300.0,51.9829,52.0151,51.9123,51.9572,60300.0
2014-10-14 15:45:00,80.86,80.94,80.8,80.83,74100.0,51.9637,52.0151,51.9251,51.9444,74100.0
2014-10-14 15:50:00,80.84,80.89,80.77,80.78,132500.0,51.9508,51.9829,51.9058,51.9123,132500.0
2014-10-14 15:55:00,80.77,80.9,80.73,80.84,149700.0,51.9058,51.9894,51.8801,51.9508,149700.0
2014-10-15 09:30:00,80.18,80.18,79.72,80.04,55300.0,51.5267,51.5267,51.2311,51.4367,55300.0
2014-10-15 09:35:00,79.96,80.3,79.81,79.97,39000.0,51.3853,51.6038,51.2889,51.3917,39000.0
2014-10-15 09:40:00,80.01,80.04,79.67,79.69,64700.0,51.4174,51.4367,51.1989,51.2118,64700.0
2014-10-15 09:45:00,79.73,79.89,79.53,79.56,73500.0,51.2375,51.3403,51.109,51.1282,73500.0
2014-10-15 09:50:00,79.54,79.74,79.51,79.74,68400.0,51.1154,51.2439,51.0961,51.2439,68400.0
2014-10-15 09:55:00,79.73,80.29,79.66,80.29,27900.0,51.2375,51.5974,51.1925,51.5974,27900.0
2014-10-15 10:00:00,80.26,80.59,80.1,80.26,32700.0,51.5781,51.7902,51.4753,51.5781,32700.0
2014-10-15 10:05:00,80.31,80.52,80.19,80.51,31500.0,51.6102,51.7452,51.5331,51.7387,31500.0
2014-10-15 10:10:00,80.47,80.78,80.41,80.76,30200.0,51.713,51.9123,51.6745,51.8994,30200.0
2014-10-15 10:15:00,80.72,80.78,80.46,80.51,33800.0,51.8737,51.9123,51.7066,51.7387,33800.0
2014-10-15 10:20:00,80.52,80.78,80.48,80.7,23100.0,51.7452,51.9123,51.7195,51.8608,23100.0
2014-10-15 10:25:00,80.7,80.7,80.49,80.49,35000.0,51.8608,51.8608,51.7259,51.7259,35000.0
2014-10-15 10:30:00,80.5,80.57,80.39,80.45,30700.0,51.7323,51.7773,51.6616,51.7002,30700.0
2014-10-15 10:35:00,80.45,80.55,80.45,80.49,29800.0,51.7002,51.7645,51.7002,51.7259,29800.0
2014-10-15 10:40:00,80.5,80.55,80.42,80.44,39300.0,51.7323,51.7645,51.6809,51.6938,39300.0
2014-10-15 10:45:00,80.45,80.45,80.31,80.44,38300.0,51.7002,51.7002,51.6102,51.6938,38300.0
2014-10-15 10:50:00,80.46,80.63,80.42,80.42,26200.0,51.7066,51.8159,51.6809,51.6809,26200.0
2014-10-15 10:55:00,80.37,80.53,80.28,80.51,29100.0,51.6488,51.7516,51.5909,51.7387,29100.0
2014-10-15 11:00:00,80.51,80.59,80.32,80.54,27300.0,51.7387,51.7902,51.6166,51.758,27300.0
2014-10-15 11:05:00,80.56,80.69,80.5,80.61,54100.0,51.7709,51.8544,51.7323,51.803,54100.0
2014-10-15 11:10:00,80.61,80.63,80.21,80.25,21000.0,51.803,51.8159,51.546,51.5717,21000.0
2014-10-15 11:15:00,80.24,80.29,80.0,80.11,23000.0,51.5652,51.5974,51.411,51.4817,23000.0
2014-10-15 11:20:00,80.1,80.1,79.97,80.03,29600.0,51.4753,51.4753,51.3917,51.4303,29600.0
2014-10-15 11:25:00,80.02,80.11,79.83,79.91,61600.0,51.4239,51.4817,51.3018,51.3532,61600.0
2014-10-15 11:30:00,79.94,80.14,79.82,79.85,47700.0,51.3724,51.501,51.2953,51.3146,47700.0
2014-10-15 11:35:00,79.86,80.07,79.86,80.06,20400.0,51.321,51.456,51.321,51.4496,20400.0
2014-10-15 11:40:00,80.05,80.05,79.91,79.91,19300.0,51.4431,51.4431,51.3532,51.3532,19300.0
2014-10-15 11:45:00,79.91,79.91,79.77,79.77,20900.0,51.3532,51.3532,51.2632,51.2632,20900.0
2014-10-15 11:50:00,79.77,79.85,79.63,79.84,38700.0,51.2632,51.3146,51.1732,51.3082,38700.0
2014-10-15 11:55:00,79.82,79.88,79.7,79.8,31300.0,51.2953,51.3339,51.2182,51.2825,31300.0
2014-10-15 12:00:00,79.77,79.8,79.66,79.8,25800.0,51.2632,51.2825,51.1925,51.2825,25800.0
2014-10-15 12:05:00,79.79,79.81,79.67,79.68,25600.0,51.276,51.2889,51.1989,51.2054,25600.0
2014-10-15 12:10:00,79.68,79.69,79.37,79.37,31300.0,51.2054,51.2118,51.0061,51.0061,31300.0
2014-10-15 12:15:00,79.41,79.48,79.15,79.23,60800.0,51.0318,51.0768,50.8648,50.9162,60800.0
2014-10-15 12:20:00,79.27,79.61,79.23,79.49,30500.0,50.9419,51.1604,50.9162,51.0833,30500.0
2014-10-15 12:25:00,79.49,79.5,79.14,79.18,48200.0,51.0833,51.0897,50.8583,50.884,48200.0
2014-10-15 12:30:00,79.19,79.41,79.11,79.17,48600.0,50.8905,51.0318,50.8391,50.8776,48600.0
2014-10-15 12:35:00,79.17,79.23,79.05,79.11,25100.0,50.8776,50.9162,50.8005,50.8391,25100.0
2014-10-15 12:40:00,79.11,79.22,78.86,78.96,49300.0,50.8391,50.9097,50.6784,50.7427,49300.0
2014-10-15 12:45:00,78.96,79.09,78.95,79.05,25700.0,50.7427,50.8262,50.7362,50.8005,25700.0
2014-10-15 12:50:00,79.03,79.03,78.8,78.94,20500.0,50.7876,50.7876,50.6398,50.7298,20500.0
2014-10-15 12:55:00,78.98,79.02,78.82,78.85,16200.0,50.7555,50.7812,50.6527,50.672,16200.0
2014-10-15 13:00:00,78.87,79.02,78.8,79.01,29900.0,50.6848,50.7812,50.6398,50.7748,29900.0
2014-10-15 13:05:00,79.0,79.06,78.87,78.91,23900.0,50.7684,50.8069,50.6848,50.7105,23900.0
2014-10-15 13:10:00,78.91,78.92,78.61,78.61,20000.0,50.7105,50.717,50.5177,50.5177,20000.0
2014-10-15 13:15:00,78.63,78.64,78.35,78.37,36500.0,50.5306,50.537,50.3506,50.3635,36500.0
2014-10-15 13:20:00,78.36,78.39,77.93,78.17,78700.0,50.3571,50.3764,50.0807,50.235,78700.0
2014-10-15 13:25:00,78.18,78.21,77.93,78.1,40200.0,50.2414,50.2607,50.0807,50.19,40200.0
2014-10-15 13:30:00,78.11,78.44,78.1,78.43,97200.0,50.1964,50.4085,50.19,50.4021,97200.0
2014-10-15 13:35:00,78.43,78.43,78.14,78.32,84700.0,50.4021,50.4021,50.2157,50.3314,84700.0
2014-10-15 13:40:00,78.32,78.51,78.25,78.38,63300.0,50.3314,50.4535,50.2864,50.3699,63300.0
2014-10-15 13:45:00,78.39,78.48,78.25,78.4,74000.0,50.3764,50.4342,50.2864,50.3828,74000.0
2014-10-15 13:50:00,78.4,78.45,78.23,78.29,48700.0,50.3828,50.4149,50.2735,50.3121,48700.0
2014-10-15 13:55:00,78.29,78.5,78.27,78.27,144400.0,50.3121,50.447,50.2992,50.2992,144400.0
2014-10-15 14:00:00,78.23,78.27,77.89,77.9,63000.0,50.2735,50.2992,50.055,50.0615,63000.0
2014-10-15 14:05:00,77.89,78.2,77.88,78.15,67600.0,50.055,50.2543,50.0486,50.2221,67600.0
2014-10-15 14:10:00,78.13,78.25,78.12,78.24,54700.0,50.2093,50.2864,50.2028,50.28,54700.0
2014-10-15 14:15:00,78.25,78.59,78.25,78.56,122900.0,50.2864,50.5049,50.2864,50.4856,122900.0
2014-10-15 14:20:00,78.55,78.61,78.42,78.51,89800.0,50.4792,50.5177,50.3956,50.4535,89800.0
2014-10-15 14:25:00,78.5,78.59,78.43,78.51,124400.0,50.447,50.5049,50.4021,50.4535,124400.0
2014-10-15 14:30:00,78.51,78.68,78.49,78.5,107800.0,50.4535,50.5627,50.4406,50.447,107800.0
2014-10-15 14:35:00,78.5,78.56,78.4,78.47,147700.0,50.447,50.4856,50.3828,50.4278,147700.0
2014-10-15 14:40:00,78.49,78.52,78.44,78.46,288300.0,50.4406,50.4599,50.4085,50.4213,288300.0
2014-10-15 14:45:00,78.48,78.54,78.36,78.51,172100.0,50.4342,50.4727,50.3571,50.4535,172100.0
2014-10-15 14:50:00,78.51,78.8,78.5,78.73,139900.0,50.4535,50.6398,50.447,50.5949,139900.0
2014-10-15 14:55:00,78.74,78.77,78.54,78.68,106400.0,50.6013,50.6206,50.4727,50.5627,106400.0
2014-10-15 15:00:00,78.71,78.75,78.62,78.65,123500.0,50.582,50.6077,50.5242,50.5434,123500.0
2014-10-15 15:05:00,78.65,78.78,78.59,78.7,75400.0,50.5434,50.627,50.5049,50.5756,75400.0
2014-10-15 15:10:00,78.7,78.79,78.68,78.69,199700.0,50.5756,50.6334,50.5627,50.5691,199700.0
2014-10-15 15:15:00,78.69,78.7,78.42,78.54,88900.0,50.5691,50.5756,50.3956,50.4727,88900.0
2014-10-15 15:20:00,78.55,78.62,78.3,78.55,72100.0,50.4792,50.5242,50.3185,50.4792,72100.0
2014-10-15 15:25:00,78.57,78.75,78.57,78.7,120600.0,50.492,50.6077,50.492,50.5756,120600.0
2014-10-15 15:30:00,78.73,79.11,78.63,79.11,192800.0,50.5949,50.8391,50.5306,50.8391,192800.0
2014-10-15 15:35:00,79.12,79.46,79.09,79.41,89300.0,50.8455,51.064,50.8262,51.0318,89300.0
2014-10-15 15:40:00,79.45,79.73,79.33,79.6,66400.0,51.0575,51.2375,50.9804,51.1539,66400.0
2014-10-15 15:45:00,79.6,79.63,79.31,79.34,79700.0,51.1539,51.1732,50.9676,50.9869,79700.0
2014-10-15 15:50:00,79.36,79.61,79.32,79.6,111400.0,50.9997,51.1604,50.974,51.1539,111400.0
2014-10-15 15:55:00,79.6,79.68,79.52,79.54,128900.0,51.1539,51.2054,51.1025,51.1154,128900.0
2014-10-16 09:30:00,78.76,78.9,78.75,78.86,41800.0,50.6141,50.7041,50.6077,50.6784,41800.0
2014-10-16 09:35:00,78.78,79.27,78.77,79.2,15200.0,50.627,50.9419,50.6206,50.8969,15200.0
2014-10-16 09:40:00,79.25,79.34,79.12,79.23,17700.0,50.929,50.9869,50.8455,50.9162,17700.0
2014-10-16 09:45:00,79.25,79.25,78.84,79.19,8900.0,50.929,50.929,50.6655,50.8905,8900.0
2014-10-16 09:50:00,79.2,79.49,79.2,79.28,11900.0,50.8969,51.0833,50.8969,50.9483,11900.0
2014-10-16 09:55:00,79.29,79.32,78.84,78.98,23300.0,50.9547,50.974,50.6655,50.7555,23300.0
2014-10-16 10:00:00,78.98,79.05,78.78,78.89,30800.0,50.7555,50.8005,50.627,50.6977,30800.0
2014-10-16 10:05:00,78.87,78.87,78.75,78.77,53000.0,50.6848,50.6848,50.6077,50.6206,53000.0
2014-10-16 10:10:00,78.77,78.77,78.55,78.63,31300.0,50.6206,50.6206,50.4792,50.5306,31300.0
2014-10-16 10:15:00,78.65,78.7,78.29,78.57,28000.0,50.5434,50.5756,50.3121,50.492,28000.0
2014-10-16 10:20:00,78.59,79.63,78.58,79.2,39600.0,50.5049,51.1732,50.4985,50.8969,39600.0
2014-10-16 10:25:00,79.21,79.27,78.75,78.93,30900.0,50.9033,50.9419,50.6077,50.7234,30900.0
2014-10-16 10:30:00,79.0,79.05,78.8,78.97,20500.0,50.7684,50.8005,50.6398,50.7491,20500.0
2014-10-16 10:35:00,78.95,79.16,78.69,78.79,52500.0,50.7362,50.8712,50.5691,50.6334,52500.0
2014-10-16 10:40:00,78.75,78.93,78.68,78.91,13200.0,50.6077,50.7234,50.5627,50.7105,13200.0
2014-10-16 10:45:00,78.91,79.22,78.91,79.14,20400.0,50.7105,50.9097,50.7105,50.8583,20400.0
2014-10-16 10:50:00,79.15,79.37,79.08,79.13,24300.0,50.8648,51.0061,50.8198,50.8519,24300.0
2014-10-16 10:55:00,79.23,79.28,79.0,79.09,32300.0,50.9162,50.9483,50.7684,50.8262,32300.0
2014-10-16 11:00:00,79.08,79.13,78.91,79.04,12500.0,50.8198,50.8519,50.7105,50.7941,12500.0
2014-10-16 11:05:00,79.03,79.13,78.92,78.97,11700.0,50.7876,50.8519,50.717,50.7491,11700.0
2014-10-16 11:10:00,78.99,79.25,78.92,79.1,12900.0,50.7619,50.929,50.717,50.8326,12900.0
2014-10-16 11:15:00,79.12,79.34,79.1,79.25,15100.0,50.8455,50.9869,50.8326,50.929,15100.0
2014-10-16 11:20:00,79.23,79.42,79.23,79.33,19300.0,50.9162,51.0383,50.9162,50.9804,19300.0
2014-10-16 11:25:00,79.36,79.4,79.23,79.39,19000.0,50.9997,51.0254,50.9162,51.019,19000.0
2014-10-16 11:30:00,79.42,79.55,79.33,79.38,64300.0,51.0383,51.1218,50.9804,51.0126,64300.0
2014-10-16 11:35:00,79.41,79.41,79.01,79.04,32000.0,51.0318,51.0318,50.7748,50.7941,32000.0
2014-10-16 11:40:00,79.05,79.25,79.01,79.06,28600.0,50.8005,50.929,50.7748,50.8069,28600.0
2014-10-16 11:45:00,79.08,79.14,78.83,78.85,18500.0,50.8198,50.8583,50.6591,50.672,18500.0
2014-10-16 11:50:00,78.84,78.97,78.75,78.75,14200.0,50.6655,50.7491,50.6077,50.6077,14200.0
2014-10-16 11:55:00,78.76,78.99,78.75,78.92,18000.0,50.6141,50.7619,50.6077,50.717,18000.0
2014-10-16 12:00:00,78.89,78.92,78.78,78.84,8900.0,50.6977,50.717,50.627,50.6655,8900.0
2014-10-16 12:05:00,78.86,79.01,78.85,78.98,19100.0,50.6784,50.7748,50.672,50.7555,19100.0
2014-10-16 12:10:00,78.99,79.03,78.84,79.02,19100.0,50.7619,50.7876,50.6655,50.7812,19100.0
2014-10-16 12:15:00,79.01,79.03,78.8,79.0,19900.0,50.7748,50.7876,50.6398,50.7684,19900.0
2014-10-16 12:20:00,79.01,79.13,79.01,79.12,8200.0,50.7748,50.8519,50.7748,50.8455,8200.0
2014-10-16 12:25:00,79.13,79.16,78.9,78.96,13300.0,50.8519,50.8712,50.7041,50.7427,13300.0
2014-10-16 12:30:00,78.93,78.96,78.83,78.92,10200.0,50.7234,50.7427,50.6591,50.717,10200.0
2014-10-16 12:35:00,78.93,78.95,78.81,78.9,14300.0,50.7234,50.7362,50.6463,50.7041,14300.0
2014-10-16 12:40:00,78.88,78.95,78.84,78.84,16100.0,50.6912,50.7362,50.6655,50.6655,16100.0
2014-10-16 12:45:00,78.84,78.87,78.72,78.74,23100.0,50.6655,50.6848,50.5884,50.6013,23100.0
2014-10-16 12:50:00,78.74,78.82,78.73,78.8,14700.0,50.6013,50.6527,50.5949,50.6398,14700.0
2014-10-16 12:55:00,78.81,78.98,78.81,78.92,13200.0,50.6463,50.7555,50.6463,50.717,13200.0
2014-10-16 13:00:00,78.94,79.12,78.94,78.97,11500.0,50.7298,50.8455,50.7298,50.7491,11500.0
2014-10-16 13:05:00,78.99,79.0,78.91,78.99,8400.0,50.7619,50.7684,50.7105,50.7619,8400.0
2014-10-16 13:10:00,78.99,78.99,78.89,78.92,18300.0,50.7619,50.7619,50.6977,50.717,18300.0
2014-10-16 13:15:00,78.95,78.98,78.9,78.98,10800.0,50.7362,50.7555,50.7041,50.7555,10800.0
2014-10-16 13:20:00,78.98,79.16,78.93,79.03,26800.0,50.7555,50.8712,50.7234,50.7876,26800.0
2014-10-16 13:25:00,79.09,79.19,79.08,79.12,19500.0,50.8262,50.8905,50.8198,50.8455,19500.0
2014-10-16 13:30:00,79.11,79.2,79.06,79.13,11500.0,50.8391,50.8969,50.8069,50.8519,11500.0
2014-10-16 13:35:00,79.17,79.29,79.11,79.26,13500.0,50.8776,50.9547,50.8391,50.9354,13500.0
2014-10-16 13:40:00,79.24,79.3,79.19,79.3,23300.0,50.9226,50.9612,50.8905,50.9612,23300.0
2014-10-16 13:45:00,79.3,79.3,79.05,79.12,35600.0,50.9612,50.9612,50.8005,50.8455,35600.0
2014-10-16 13:50:00,79.13,79.2,79.01,79.08,60300.0,50.8519,50.8969,50.7748,50.8198,60300.0
2014-10-16 13:55:00,79.12,79.12,78.86,78.93,26800.0,50.8455,50.8455,50.6784,50.7234,26800.0
2014-10-16 14:00:00,78.94,79.09,78.9,79.08,14400.0,50.7298,50.8262,50.7041,50.8198,14400.0
2014-10-16 14:05:00,79.11,79.29,79.11,79.19,29800.0,50.8391,50.9547,50.8391,50.8905,29800.0
2014-10-16 14:10:00,79.17,79.24,79.03,79.04,13400.0,50.8776,50.9226,50.7876,50.7941,13400.0
2014-10-16 14:15:00,79.04,79.15,78.98,79.08,16600.0,50.7941,50.8648,50.7555,50.8198,16600.0
2014-10-16 14:20:00,79.06,79.08,78.95,79.07,15100.0,50.8069,50.8198,50.7362,50.8133,15100.0
2014-10-16 14:25:00,79.07,79.24,79.06,79.21,20500.0,50.8133,50.9226,50.8069,50.9033,20500.0
2014-10-16 14:30:00,79.21,79.31,79.14,79.22,11700.0,50.9033,50.9676,50.8583,50.9097,11700.0
2014-10-16 14:35:00,79.23,79.27,79.16,79.24,9600.0,50.9162,50.9419,50.8712,50.9226,9600.0
2014-10-16 14:40:00,79.23,79.23,79.07,79.16,19500.0,50.9162,50.9162,50.8133,50.8712,19500.0
2014-10-16 14:45:00,79.14,79.23,79.07,79.07,81800.0,50.8583,50.9162,50.8133,50.8133,81800.0
2014-10-16 14:50:00,79.09,79.14,79.04,79.12,18700.0,50.8262,50.8583,50.7941,50.8455,18700.0
2014-10-16 14:55:00,79.15,79.31,79.15,79.25,29800.0,50.8648,50.9676,50.8648,50.929,29800.0
2014-10-16 15:00:00,79.26,79.28,79.15,79.17,57400.0,50.9354,50.9483,50.8648,50.8776,57400.0
2014-10-16 15:05:00,79.18,79.19,79.06,79.16,18300.0,50.884,50.8905,50.8069,50.8712,18300.0
2014-10-16 15:10:00,79.17,79.47,79.17,79.45,13700.0,50.8776,51.0704,50.8776,51.0575,13700.0
2014-10-16 15:15:00,79.48,79.53,79.38,79.38,17600.0,51.0768,51.109,51.0126,51.0126,17600.0
2014-10-16 15:20:00,79.35,79.47,79.3,79.41,16300.0,50.9933,51.0704,50.9612,51.0318,16300.0
2014-10-16 15:25:00,79.4,79.49,79.38,79.47,15200.0,51.0254,51.0833,51.0126,51.0704,15200.0
2014-10-16 15:30:00,79.49,79.52,79.36,79.43,21800.0,51.0833,51.1025,50.9997,51.0447,21800.0
2014-10-16 15:35:00,79.44,79.49,79.19,79.21,25000.0,51.0511,51.0833,50.8905,50.9033,25000.0
2014-10-16 15:40:00,79.22,79.4,79.22,79.34,27800.0,50.9097,51.0254,50.9097,50.9869,27800.0
2014-10-16 15:45:00,79.33,79.43,79.29,79.3,37500.0,50.9804,51.0447,50.9547,50.9612,37500.0
2014-10-16 15:50:00,79.3,79.51,79.3,79.37,45000.0,50.9612,51.0961,50.9612,51.0061,45000.0
2014-10-16 15:55:00,79.37,79.51,79.23,79.24,125900.0,51.0061,51.0961,50.9162,50.9226,125900.0
2014-10-17 09:30:00,79.79,80.06,79.74,80.0,93000.0,51.276,51.4496,51.2439,51.411,93000.0
2014-10-17 09:35:00,79.97,80.13,79.75,80.12,24600.0,51.3917,51.4945,51.2503,51.4881,24600.0
2014-10-17 09:40:00,80.13,80.22,79.82,79.87,23300.0,51.4945,51.5524,51.2953,51.3275,23300.0
2014-10-17 09:45:00,79.81,79.99,79.81,79.93,10000.0,51.2889,51.4046,51.2889,51.366,10000.0
2014-10-17 09:50:00,79.93,80.35,79.92,80.31,16000.0,51.366,51.6359,51.3596,51.6102,16000.0
2014-10-17 09:55:00,80.31,80.45,80.23,80.24,9800.0,51.6102,51.7002,51.5588,51.5652,9800.0
2014-10-17 10:00:00,80.26,80.48,80.17,80.39,18900.0,51.5781,51.7195,51.5202,51.6616,18900.0
2014-10-17 10:05:00,80.44,80.49,80.36,80.41,16500.0,51.6938,51.7259,51.6424,51.6745,16500.0
2014-10-17 10:10:00,80.34,80.61,80.3,80.6,12500.0,51.6295,51.803,51.6038,51.7966,12500.0
2014-10-17 10:15:00,80.62,80.81,80.61,80.74,19500.0,51.8094,51.9315,51.803,51.8866,19500.0
2014-10-17 10:20:00,80.75,80.75,80.54,80.59,11700.0,51.893,51.893,51.758,51.7902,11700.0
2014-10-17 10:25:00,80.61,80.64,80.31,80.54,15900.0,51.803,51.8223,51.6102,51.758,15900.0
2014-10-17 10:30:00,80.55,80.62,80.39,80.47,15300.0,51.7645,51.8094,51.6616,51.713,15300.0
2014-10-17 10:35:00,80.48,80.48,80.17,80.2,15500.0,51.7195,51.7195,51.5202,51.5395,15500.0
2014-10-17 10:40:00,80.2,80.25,80.13,80.24,20600.0,51.5395,51.5717,51.4945,51.5652,20600.0
2014-10-17 10:45:00,80.25,80.33,80.23,80.23,14800.0,51.5717,51.6231,51.5588,51.5588,14800.0
2014-10-17 10:50:00,80.25,80.43,80.23,80.41,9000.0,51.5717,51.6873,51.5588,51.6745,9000.0
2014-10-17 10:55:00,80.42,80.51,80.42,80.47,10800.0,51.6809,51.7387,51.6809,51.713,10800.0
2014-10-17 11:00:00,80.48,80.54,80.45,80.49,12500.0,51.7195,51.758,51.7002,51.7259,12500.0
2014-10-17 11:05:00,80.49,80.49,80.36,80.45,10500.0,51.7259,51.7259,51.6424,51.7002,10500.0
2014-10-17 11:10:00,80.44,80.5,80.37,80.42,20500.0,51.6938,51.7323,51.6488,51.6809,20500.0
2014-10-17 11:15:00,80.46,80.46,80.26,80.32,15400.0,51.7066,51.7066,51.5781,51.6166,15400.0
2014-10-17 11:20:00,80.32,80.32,80.17,80.2,13300.0,51.6166,51.6166,51.5202,51.5395,13300.0
2014-10-17 11:25:00,80.2,80.36,80.19,80.33,15600.0,51.5395,51.6424,51.5331,51.6231,15600.0
2014-10-17 11:30:00,80.34,80.51,80.33,80.51,9000.0,51.6295,51.7387,51.6231,51.7387,9000.0
2014-10-17 11:35:00,80.52,80.54,80.44,80.52,8000.0,51.7452,51.758,51.6938,51.7452,8000.0
2014-10-17 11:40:00,80.53,80.57,80.46,80.49,18700.0,51.7516,51.7773,51.7066,51.7259,18700.0
2014-10-17 11:45:00,80.49,80.6,80.49,80.57,13900.0,51.7259,51.7966,51.7259,51.7773,13900.0
2014-10-17 11:50:00,80.57,80.57,80.52,80.54,7900.0,51.7773,51.7773,51.7452,51.758,7900.0
2014-10-17 11:55:00,80.53,80.53,80.4,80.5,15200.0,51.7516,51.7516,51.6681,51.7323,15200.0
2014-10-17 12:00:00,80.49,80.5,80.45,80.47,10700.0,51.7259,51.7323,51.7002,51.713,10700.0
2014-10-17 12:05:00,80.48,80.51,80.38,80.42,9800.0,51.7195,51.7387,51.6552,51.6809,9800.0
2014-10-17 12:10:00,80.41,80.42,80.25,80.35,8300.0,51.6745,51.6809,51.5717,51.6359,8300.0
2014-10-17 12:15:00,80.33,80.35,80.21,80.22,13300.0,51.6231,51.6359,51.546,51.5524,13300.0
2014-10-17 12:20:00,80.25,80.38,80.25,80.36,11100.0,51.5717,51.6552,51.5717,51.6424,11100.0
2014-10-17 12:25:00,80.36,80.44,80.36,80.44,8100.0,51.6424,51.6938,51.6424,51.6938,8100.0
2014-10-17 12:30:00,80.43,80.58,80.43,80.55,12300.0,51.6873,51.7837,51.6873,51.7645,12300.0
2014-10-17 12:35:00,80.57,80.68,80.57,80.68,6700.0,51.7773,51.848,51.7773,51.848,6700.0
2014-10-17 12:40:00,80.66,80.66,80.5,80.52,11200.0,51.8351,51.8351,51.7323,51.7452,11200.0
2014-10-17 12:45:00,80.51,80.63,80.5,80.63,8000.0,51.7387,51.8159,51.7323,51.8159,8000.0
2014-10-17 12:50:00,80.61,80.62,80.39,80.42,10300.0,51.803,51.8094,51.6616,51.6809,10300.0
2014-10-17 12:55:00,80.45,80.53,80.45,80.48,7700.0,51.7002,51.7516,51.7002,51.7195,7700.0
2014-10-17 13:00:00,80.5,80.55,80.47,80.47,6200.0,51.7323,51.7645,51.713,51.713,6200.0
2014-10-17 13:05:00,80.45,80.45,80.32,80.35,7000.0,51.7002,51.7002,51.6166,51.6359,7000.0
2014-10-17 13:10:00,80.32,80.32,80.18,80.23,7900.0,51.6166,51.6166,51.5267,51.5588,7900.0
2014-10-17 13:15:00,80.23,80.34,80.22,80.34,6300.0,51.5588,51.6295,51.5524,51.6295,6300.0
2014-10-17 13:20:00,80.35,80.35,80.18,80.25,12700.0,51.6359,51.6359,51.5267,51.5717,12700.0
2014-10-17 13:25:00,80.23,80.31,80.23,80.25,8700.0,51.5588,51.6102,51.5588,51.5717,8700.0
2014-10-17 13:30:00,80.25,80.35,80.18,80.35,22300.0,51.5717,51.6359,51.5267,51.6359,22300.0
2014-10-17 13:35:00,80.35,80.62,80.34,80.62,22600.0,51.6359,51.8094,51.6295,51.8094,22600.0
2014-10-17 13:40:00,80.61,80.69,80.55,80.66,9900.0,51.803,51.8544,51.7645,51.8351,9900.0
2014-10-17 13:45:00,80.66,80.75,80.53,80.53,9800.0,51.8351,51.893,51.7516,51.7516,9800.0
2014-10-17 13:50:00,80.52,80.57,80.5,80.52,6800.0,51.7452,51.7773,51.7323,51.7452,6800.0
2014-10-17 13:55:00,80.51,80.51,80.31,80.41,11900.0,51.7387,51.7387,51.6102,51.6745,11900.0
2014-10-17 14:00:00,80.4,80.4,80.26,80.26,5100.0,51.6681,51.6681,51.5781,51.5781,5100.0
2014-10-17 14:05:00,80.25,80.3,80.0,80.06,7600.0,51.5717,51.6038,51.411,51.4496,7600.0
2014-10-17 14:10:00,80.06,80.27,80.04,80.25,24000.0,51.4496,51.5845,51.4367,51.5717,24000.0
2014-10-17 14:15:00,80.26,80.3,80.19,80.22,21200.0,51.5781,51.6038,51.5331,51.5524,21200.0
2014-10-17 14:20:00,80.22,80.33,80.21,80.33,14300.0,51.5524,51.6231,51.546,51.6231,14300.0
2014-10-17 14:25:00,80.33,80.39,80.26,80.37,13200.0,51.6231,51.6616,51.5781,51.6488,13200.0
2014-10-17 14:30:00,80.36,80.43,80.27,80.28,25800.0,51.6424,51.6873,51.5845,51.5909,25800.0
2014-10-17 14:35:00,80.28,80.33,80.21,80.27,16700.0,51.5909,51.6231,51.546,51.5845,16700.0
2014-10-17 14:40:00,80.25,80.45,80.25,80.4,20700.0,51.5717,51.7002,51.5717,51.6681,20700.0
2014-10-17 14:45:00,80.4,80.46,80.3,80.43,10700.0,51.6681,51.7066,51.6038,51.6873,10700.0
2014-10-17 14:50:00,80.41,80.42,80.31,80.4,10200.0,51.6745,51.6809,51.6102,51.6681,10200.0
2014-10-17 14:55:00,80.4,80.43,80.32,80.4,15000.0,51.6681,51.6873,51.6166,51.6681,15000.0
2014-10-17 15:00:00,80.41,80.41,80.16,80.21,21400.0,51.6745,51.6745,51.5138,51.546,21400.0
2014-10-17 15:05:00,80.2,80.38,80.19,80.34,10700.0,51.5395,51.6552,51.5331,51.6295,10700.0
2014-10-17 15:10:00,80.33,80.62,80.33,80.59,19600.0,51.6231,51.8094,51.6231,51.7902,19600.0
2014-10-17 15:15:00,80.63,80.65,80.56,80.59,14200.0,51.8159,51.8287,51.7709,51.7902,14200.0
2014-10-17 15:20:00,80.59,80.7,80.59,80.65,28200.0,51.7902,51.8608,51.7902,51.8287,28200.0
2014-10-17 15:25:00,80.66,80.79,80.66,80.74,25700.0,51.8351,51.9187,51.8351,51.8866,25700.0
2014-10-17 15:30:00,80.76,80.92,80.72,80.84,36900.0,51.8994,52.0022,51.8737,51.9508,36900.0
2014-10-17 15:35:00,80.84,80.93,80.82,80.93,37500.0,51.9508,52.0087,51.938,52.0087,37500.0
2014-10-17 15:40:00,80.92,81.03,80.86,81.01,43600.0,52.0022,52.0729,51.9637,52.0601,43600.0
2014-10-17 15:45:00,81.03,81.13,80.93,80.96,68800.0,52.0729,52.1372,52.0087,52.0279,68800.0
2014-10-17 15:50:00,80.96,80.96,80.78,80.85,88900.0,52.0279,52.0279,51.9123,51.9572,88900.0
2014-10-17 15:55:00,80.86,80.98,80.8,80.81,121700.0,51.9637,52.0408,51.9251,51.9315,121700.0
2014-10-20 09:30:00,80.58,80.9,80.45,80.82,22800.0,51.7837,51.9894,51.7002,51.938,22800.0
2014-10-20 09:35:00,80.94,81.08,80.74,81.07,10300.0,52.0151,52.105,51.8866,52.0986,10300.0
2014-10-20 09:40:00,81.03,81.38,81.03,81.34,27000.0,52.0729,52.2978,52.0729,52.2721,27000.0
2014-10-20 09:45:00,81.35,81.52,81.27,81.4,22900.0,52.2786,52.3878,52.2272,52.3107,22900.0
2014-10-20 09:50:00,81.35,81.54,81.29,81.42,29500.0,52.2786,52.4007,52.24,52.3235,29500.0
2014-10-20 09:55:00,81.4,81.75,81.29,81.73,22900.0,52.3107,52.5356,52.24,52.5228,22900.0
2014-10-20 10:00:00,81.71,81.76,81.49,81.55,21400.0,52.5099,52.542,52.3685,52.4071,21400.0
2014-10-20 10:05:00,81.54,81.7,81.4,81.4,15900.0,52.4007,52.5035,52.3107,52.3107,15900.0
2014-10-20 10:10:00,81.4,81.47,81.4,81.44,15700.0,52.3107,52.3557,52.3107,52.3364,15700.0
2014-10-20 10:15:00,81.4,81.47,81.24,81.3,31400.0,52.3107,52.3557,52.2079,52.2464,31400.0
2014-10-20 10:20:00,81.29,81.62,81.28,81.62,26300.0,52.24,52.4521,52.2336,52.4521,26300.0
2014-10-20 10:25:00,81.61,81.62,81.46,81.52,22800.0,52.4456,52.4521,52.3493,52.3878,22800.0
2014-10-20 10:30:00,81.53,81.59,81.49,81.52,26100.0,52.3942,52.4328,52.3685,52.3878,26100.0
2014-10-20 10:35:00,81.54,81.6,81.48,81.51,25100.0,52.4007,52.4392,52.3621,52.3814,25100.0
2014-10-20 10:40:00,81.52,81.62,81.5,81.62,17500.0,52.3878,52.4521,52.375,52.4521,17500.0
2014-10-20 10:45:00,81.61,81.64,81.49,81.5,21200.0,52.4456,52.4649,52.3685,52.375,21200.0
2014-10-20 10:50:00,81.5,81.51,81.35,81.35,24900.0,52.375,52.3814,52.2786,52.2786,24900.0
2014-10-20 10:55:00,81.35,81.46,81.32,81.4,14900.0,52.2786,52.3493,52.2593,52.3107,14900.0
2014-10-20 11:00:00,81.39,81.47,81.28,81.46,13600.0,52.3043,52.3557,52.2336,52.3493,13600.0
2014-10-20 11:05:00,81.46,81.62,81.43,81.62,14600.0,52.3493,52.4521,52.33,52.4521,14600.0
2014-10-20 11:10:00,81.63,81.72,81.52,81.68,9000.0,52.4585,52.5163,52.3878,52.4906,9000.0
2014-10-20 11:15:00,81.69,81.8,81.69,81.75,8900.0,52.4971,52.5677,52.4971,52.5356,8900.0
2014-10-20 11:20:00,81.74,81.84,81.71,81.84,12700.0,52.5292,52.5935,52.5099,52.5935,12700.0
2014-10-20 11:25:00,81.81,81.82,81.66,81.67,26500.0,52.5742,52.5806,52.4778,52.4842,26500.0
2014-10-20 11:30:00,81.67,81.68,81.5,81.63,47400.0,52.4842,52.4906,52.375,52.4585,47400.0
2014-10-20 11:35:00,81.6,81.71,81.59,81.68,12600.0,52.4392,52.5099,52.4328,52.4906,12600.0
2014-10-20 11:40:00,81.67,81.76,81.65,81.74,11500.0,52.4842,52.542,52.4714,52.5292,11500.0
2014-10-20 11:45:00,81.73,81.74,81.59,81.65,8800.0,52.5228,52.5292,52.4328,52.4714,8800.0
2014-10-20 11:50:00,81.64,81.68,81.62,81.64,7200.0,52.4649,52.4906,52.4521,52.4649,7200.0
2014-10-20 11:55:00,81.63,81.67,81.57,81.64,11200.0,52.4585,52.4842,52.4199,52.4649,11200.0
2014-10-20 12:00:00,81.64,81.78,81.64,81.72,15300.0,52.4649,52.5549,52.4649,52.5163,15300.0
2014-10-20 12:05:00,81.75,81.77,81.64,81.68,12900.0,52.5356,52.5485,52.4649,52.4906,12900.0
2014-10-20 12:10:00,81.7,81.85,81.69,81.77,12600.0,52.5035,52.5999,52.4971,52.5485,12600.0
2014-10-20 12:15:00,81.79,81.79,81.71,81.72,8800.0,52.5613,52.5613,52.5099,52.5163,8800.0
2014-10-20 12:20:00,81.74,81.76,81.71,81.71,8700.0,52.5292,52.542,52.5099,52.5099,8700.0
2014-10-20 12:25:00,81.71,81.72,81.6,81.63,13300.0,52.5099,52.5163,52.4392,52.4585,13300.0
2014-10-20 12:30:00,81.62,81.7,81.56,81.69,10700.0,52.4521,52.5035,52.4135,52.4971,10700.0
2014-10-20 12:35:00,81.68,81.78,81.68,81.7,12400.0,52.4906,52.5549,52.4906,52.5035,12400.0
2014-10-20 12:40:00,81.68,81.72,81.66,81.7,14000.0,52.4906,52.5163,52.4778,52.5035,14000.0
2014-10-20 12:45:00,81.68,81.77,81.68,81.75,10900.0,52.4906,52.5485,52.4906,52.5356,10900.0
2014-10-20 12:50:00,81.75,81.81,81.72,81.81,10700.0,52.5356,52.5742,52.5163,52.5742,10700.0
2014-10-20 12:55:00,81.81,81.82,81.68,81.73,18200.0,52.5742,52.5806,52.4906,52.5228,18200.0
2014-10-20 13:00:00,81.73,81.76,81.65,81.73,12700.0,52.5228,52.542,52.4714,52.5228,12700.0
2014-10-20 13:05:00,81.73,81.79,81.7,81.79,10900.0,52.5228,52.5613,52.5035,52.5613,10900.0
2014-10-20 13:10:00,81.79,81.8,81.72,81.75,12900.0,52.5613,52.5677,52.5163,52.5356,12900.0
2014-10-20 13:15:00,81.77,81.84,81.76,81.84,7800.0,52.5485,52.5935,52.542,52.5935,7800.0
2014-10-20 13:20:00,81.85,81.91,81.82,81.86,9900.0,52.5999,52.6384,52.5806,52.6063,9900.0
2014-10-20 13:25:00,81.85,81.98,81.85,81.98,11100.0,52.5999,52.6834,52.5999,52.6834,11100.0
2014-10-20 13:30:00,81.97,81.98,81.88,81.92,9000.0,52.677,52.6834,52.6192,52.6449,9000.0
2014-10-20 13:35:00,81.92,81.95,81.88,81.91,6600.0,52.6449,52.6641,52.6192,52.6384,6600.0
2014-10-20 13:40:00,81.91,81.92,81.83,81.84,10200.0,52.6384,52.6449,52.587,52.5935,10200.0
2014-10-20 13:45:00,81.85,81.86,81.72,81.74,12000.0,52.5999,52.6063,52.5163,52.5292,12000.0
2014-10-20 13:50:00,81.75,81.77,81.72,81.72,9600.0,52.5356,52.5485,52.5163,52.5163,9600.0
2014-10-20 13:55:00,81.72,81.75,81.71,81.74,12100.0,52.5163,52.5356,52.5099,52.5292,12100.0
2014-10-20 14:00:00,81.74,81.86,81.72,81.82,15100.0,52.5292,52.6063,52.5163,52.5806,15100.0
2014-10-20 14:05:00,81.86,81.94,81.83,81.94,12500.0,52.6063,52.6577,52.587,52.6577,12500.0
2014-10-20 14:10:00,81.92,82.04,81.92,82.04,21600.0,52.6449,52.722,52.6449,52.722,21600.0
2014-10-20 14:15:00,82.03,82.05,81.96,81.96,16500.0,52.7156,52.7284,52.6706,52.6706,16500.0
2014-10-20 14:20:00,81.97,82.04,81.96,82.03,17300.0,52.677,52.722,52.6706,52.7156,17300.0
2014-10-20 14:25:00,82.01,82.04,81.98,82.01,11200.0,52.7027,52.722,52.6834,52.7027,11200.0
2014-10-20 14:30:00,81.99,82.12,81.99,82.04,16000.0,52.6898,52.7734,52.6898,52.722,16000.0
2014-10-20 14:35:00,82.03,82.07,82.0,82.01,8000.0,52.7156,52.7413,52.6963,52.7027,8000.0
2014-10-20 14:40:00,82.02,82.09,82.0,82.02,8100.0,52.7091,52.7541,52.6963,52.7091,8100.0
2014-10-20 14:45:00,82.02,82.1,82.02,82.07,6300.0,52.7091,52.7605,52.7091,52.7413,6300.0
2014-10-20 14:50:00,82.09,82.09,82.03,82.09,13500.0,52.7541,52.7541,52.7156,52.7541,13500.0
2014-10-20 14:55:00,82.08,82.12,82.05,82.1,15300.0,52.7477,52.7734,52.7284,52.7605,15300.0
2014-10-20 15:00:00,82.1,82.26,82.09,82.24,21100.0,52.7605,52.8634,52.7541,52.8505,21100.0
2014-10-20 15:05:00,82.25,82.37,82.23,82.33,27400.0,52.8569,52.9341,52.8441,52.9083,27400.0
2014-10-20 15:10:00,82.34,82.39,82.3,82.37,23500.0,52.9148,52.9469,52.8891,52.9341,23500.0
2014-10-20 15:15:00,82.36,82.39,82.3,82.31,22400.0,52.9276,52.9469,52.8891,52.8955,22400.0
2014-10-20 15:20:00,82.31,82.31,82.17,82.23,22100.0,52.8955,52.8955,52.8055,52.8441,22100.0
2014-10-20 15:25:00,82.21,82.22,82.13,82.2,24500.0,52.8312,52.8377,52.7798,52.8248,24500.0
2014-10-20 15:30:00,82.22,82.37,82.21,82.35,30200.0,52.8377,52.9341,52.8312,52.9212,30200.0
2014-10-20 15:35:00,82.36,82.37,82.29,82.33,35000.0,52.9276,52.9341,52.8826,52.9083,35000.0
2014-10-20 15:40:00,82.33,82.5,82.33,82.49,56600.0,52.9083,53.0176,52.9083,53.0112,56600.0
2014-10-20 15:45:00,82.49,82.51,82.27,82.36,77300.0,53.0112,53.024,52.8698,52.9276,77300.0
2014-10-20 15:50:00,82.35,82.37,82.3,82.37,57900.0,52.9212,52.9341,52.8891,52.9341,57900.0
2014-10-20 15:55:00,82.37,82.49,82.36,82.47,151100.0,52.9341,53.0112,52.9276,52.9983,151100.0
2014-10-21 09:30:00,83.11,83.63,82.94,83.53,55600.0,53.4096,53.7438,53.3004,53.6795,55600.0
2014-10-21 09:35:00,83.56,84.28,83.53,84.19,332200.0,53.6988,54.1615,53.6795,54.1037,332200.0
2014-10-21 09:40:00,84.22,84.22,83.7,83.77,110200.0,54.1229,54.1229,53.7888,53.8337,110200.0
2014-10-21 09:45:00,83.8,83.95,83.63,83.85,213800.0,53.853,53.9494,53.7438,53.8852,213800.0
2014-10-21 09:50:00,83.87,83.95,83.82,83.88,124700.0,53.898,53.9494,53.8659,53.9044,124700.0
2014-10-21 09:55:00,83.88,83.95,83.57,83.74,114200.0,53.9044,53.9494,53.7052,53.8145,114200.0
2014-10-21 10:00:00,83.71,84.0,83.65,84.0,269900.0,53.7952,53.9816,53.7566,53.9816,269900.0
2014-10-21 10:05:00,83.98,84.07,83.85,84.01,57600.0,53.9687,54.0265,53.8852,53.988,57600.0
2014-10-21 10:10:00,84.02,84.08,83.94,84.01,17600.0,53.9944,54.033,53.943,53.988,17600.0
2014-10-21 10:15:00,84.01,84.07,83.92,84.0,38800.0,53.988,54.0265,53.9301,53.9816,38800.0
2014-10-21 10:20:00,84.01,84.02,83.9,83.93,97900.0,53.988,53.9944,53.9173,53.9366,97900.0
2014-10-21 10:25:00,83.95,83.95,83.76,83.78,36100.0,53.9494,53.9494,53.8273,53.8402,36100.0
2014-10-21 10:30:00,83.78,83.83,83.67,83.67,32700.0,53.8402,53.8723,53.7695,53.7695,32700.0
2014-10-21 10:35:00,83.67,83.71,83.62,83.71,36300.0,53.7695,53.7952,53.7373,53.7952,36300.0
2014-10-21 10:40:00,83.7,83.87,83.69,83.87,16800.0,53.7888,53.898,53.7823,53.898,16800.0
2014-10-21 10:45:00,83.84,83.91,83.84,83.91,21800.0,53.8787,53.9237,53.8787,53.9237,21800.0
2014-10-21 10:50:00,83.91,83.91,83.81,83.89,12800.0,53.9237,53.9237,53.8594,53.9109,12800.0
2014-10-21 10:55:00,83.89,83.89,83.83,83.84,16200.0,53.9109,53.9109,53.8723,53.8787,16200.0
2014-10-21 11:00:00,83.83,83.86,83.76,83.86,38900.0,53.8723,53.8916,53.8273,53.8916,38900.0
2014-10-21 11:05:00,83.86,83.95,83.86,83.88,30900.0,53.8916,53.9494,53.8916,53.9044,30900.0
2014-10-21 11:10:00,83.88,83.93,83.88,83.88,18000.0,53.9044,53.9366,53.9044,53.9044,18000.0
2014-10-21 11:15:00,83.88,83.93,83.84,83.88,18100.0,53.9044,53.9366,53.8787,53.9044,18100.0
2014-10-21 11:20:00,83.9,84.16,83.88,84.05,59700.0,53.9173,54.0844,53.9044,54.0137,59700.0
2014-10-21 11:25:00,84.05,84.3,84.02,84.3,65200.0,54.0137,54.1743,53.9944,54.1743,65200.0
2014-10-21 11:30:00,84.27,84.29,84.15,84.27,204800.0,54.1551,54.1679,54.0779,54.1551,204800.0
2014-10-21 11:35:00,84.27,84.27,84.16,84.21,25400.0,54.1551,54.1551,54.0844,54.1165,25400.0
2014-10-21 11:40:00,84.21,84.25,84.16,84.19,53700.0,54.1165,54.1422,54.0844,54.1037,53700.0
2014-10-21 11:45:00,84.19,84.19,83.97,84.0,47500.0,54.1037,54.1037,53.9623,53.9816,47500.0
2014-10-21 11:50:00,84.0,84.09,83.99,84.09,58800.0,53.9816,54.0394,53.9751,54.0394,58800.0
2014-10-21 11:55:00,84.08,84.18,84.07,84.1,47100.0,54.033,54.0972,54.0265,54.0458,47100.0
2014-10-21 12:00:00,84.1,84.23,84.09,84.21,81400.0,54.0458,54.1294,54.0394,54.1165,81400.0
2014-10-21 12:05:00,84.22,84.31,84.22,84.31,10300.0,54.1229,54.1808,54.1229,54.1808,10300.0
2014-10-21 12:10:00,84.3,84.53,84.29,84.53,54100.0,54.1743,54.3221,54.1679,54.3221,54100.0
2014-10-21 12:15:00,84.51,84.6,84.5,84.53,24800.0,54.3093,54.3671,54.3029,54.3221,24800.0
2014-10-21 12:20:00,84.54,84.62,84.38,84.38,177100.0,54.3286,54.38,54.2258,54.2258,177100.0
2014-10-21 12:25:00,84.38,84.56,84.38,84.41,45600.0,54.2258,54.3414,54.2258,54.245,45600.0
2014-10-21 12:30:00,84.41,84.6,84.4,84.46,52800.0,54.245,54.3671,54.2386,54.2772,52800.0
2014-10-21 12:35:00,84.46,84.68,84.34,84.56,196600.0,54.2772,54.4185,54.2,54.3414,196600.0
2014-10-21 12:40:00,84.55,84.56,84.44,84.52,120700.0,54.335,54.3414,54.2643,54.3157,120700.0
2014-10-21 12:45:00,84.52,84.54,84.45,84.5,43600.0,54.3157,54.3286,54.2707,54.3029,43600.0
2014-10-21 12:50:00,84.5,84.53,84.44,84.5,42500.0,54.3029,54.3221,54.2643,54.3029,42500.0
2014-10-21 12:55:00,84.5,84.5,84.45,84.49,19100.0,54.3029,54.3029,54.2707,54.2964,19100.0
2014-10-21 13:00:00,84.48,84.54,84.41,84.41,89000.0,54.29,54.3286,54.245,54.245,89000.0
2014-10-21 13:05:00,84.4,84.58,84.3,84.58,154500.0,54.2386,54.3543,54.1743,54.3543,154500.0
2014-10-21 13:10:00,84.58,84.58,84.46,84.46,34600.0,54.3543,54.3543,54.2772,54.2772,34600.0
2014-10-21 13:15:00,84.47,84.5,84.33,84.34,25200.0,54.2836,54.3029,54.1936,54.2,25200.0
2014-10-21 13:20:00,84.35,84.46,84.34,84.46,14500.0,54.2065,54.2772,54.2,54.2772,14500.0
2014-10-21 13:25:00,84.46,84.52,84.45,84.46,68600.0,54.2772,54.3157,54.2707,54.2772,68600.0
2014-10-21 13:30:00,84.48,84.63,84.48,84.62,15200.0,54.29,54.3864,54.29,54.38,15200.0
2014-10-21 13:35:00,84.63,84.64,84.43,84.44,18600.0,54.3864,54.3928,54.2579,54.2643,18600.0
2014-10-21 13:40:00,84.45,84.5,84.44,84.46,9900.0,54.2707,54.3029,54.2643,54.2772,9900.0
2014-10-21 13:45:00,84.44,84.45,84.39,84.43,13300.0,54.2643,54.2707,54.2322,54.2579,13300.0
2014-10-21 13:50:00,84.44,84.52,84.41,84.5,73400.0,54.2643,54.3157,54.245,54.3029,73400.0
2014-10-21 13:55:00,84.47,84.52,84.4,84.5,26300.0,54.2836,54.3157,54.2386,54.3029,26300.0
2014-10-21 14:00:00,84.5,84.62,84.46,84.59,22600.0,54.3029,54.38,54.2772,54.3607,22600.0
2014-10-21 14:05:00,84.62,84.62,84.5,84.56,51700.0,54.38,54.38,54.3029,54.3414,51700.0
2014-10-21 14:10:00,84.56,84.61,84.52,84.6,18800.0,54.3414,54.3736,54.3157,54.3671,18800.0
2014-10-21 14:15:00,84.6,84.68,84.56,84.63,138600.0,54.3671,54.4185,54.3414,54.3864,138600.0
2014-10-21 14:20:00,84.63,84.65,84.6,84.61,21600.0,54.3864,54.3993,54.3671,54.3736,21600.0
2014-10-21 14:25:00,84.63,84.74,84.59,84.74,116300.0,54.3864,54.4571,54.3607,54.4571,116300.0
2014-10-21 14:30:00,84.74,84.92,84.73,84.87,231900.0,54.4571,54.5728,54.4507,54.5406,231900.0
2014-10-21 14:35:00,84.87,84.87,84.81,84.86,19600.0,54.5406,54.5406,54.5021,54.5342,19600.0
2014-10-21 14:40:00,84.87,84.89,84.72,84.79,175800.0,54.5406,54.5535,54.4442,54.4892,175800.0
2014-10-21 14:45:00,84.78,84.86,84.73,84.83,89600.0,54.4828,54.5342,54.4507,54.5149,89600.0
2014-10-21 14:50:00,84.82,84.84,84.72,84.74,88700.0,54.5085,54.5214,54.4442,54.4571,88700.0
2014-10-21 14:55:00,84.74,84.75,84.62,84.65,70800.0,54.4571,54.4635,54.38,54.3993,70800.0
2014-10-21 15:00:00,84.65,84.69,84.61,84.64,76200.0,54.3993,54.425,54.3736,54.3928,76200.0
2014-10-21 15:05:00,84.63,84.64,84.44,84.49,213100.0,54.3864,54.3928,54.2643,54.2964,213100.0
2014-10-21 15:10:00,84.49,84.72,84.48,84.65,55500.0,54.2964,54.4442,54.29,54.3993,55500.0
2014-10-21 15:15:00,84.63,84.68,84.57,84.6,41800.0,54.3864,54.4185,54.3479,54.3671,41800.0
2014-10-21 15:20:00,84.63,84.71,84.59,84.65,86000.0,54.3864,54.4378,54.3607,54.3993,86000.0
2014-10-21 15:25:00,84.63,84.64,84.58,84.61,42400.0,54.3864,54.3928,54.3543,54.3736,42400.0
2014-10-21 15:30:00,84.62,84.63,84.49,84.49,32900.0,54.38,54.3864,54.2964,54.2964,32900.0
2014-10-21 15:35:00,84.49,84.52,84.4,84.48,109000.0,54.2964,54.3157,54.2386,54.29,109000.0
2014-10-21 15:40:00,84.48,84.56,84.4,84.56,56400.0,54.29,54.3414,54.2386,54.3414,56400.0
2014-10-21 15:45:00,84.54,84.56,84.5,84.54,175400.0,54.3286,54.3414,54.3029,54.3286,175400.0
2014-10-21 15:50:00,84.54,84.57,84.43,84.48,212400.0,54.3286,54.3479,54.2579,54.29,212400.0
2014-10-21 15:55:00,84.48,84.56,84.44,84.49,205200.0,54.29,54.3414,54.2643,54.2964,205200.0
2014-10-22 09:30:00,84.53,84.66,84.19,84.58,29900.0,54.3221,54.4057,54.1037,54.3543,29900.0
2014-10-22 09:35:00,84.53,84.71,84.29,84.71,40500.0,54.3221,54.4378,54.1679,54.4378,40500.0
2014-10-22 09:40:00,84.64,84.86,84.62,84.76,88200.0,54.3928,54.5342,54.38,54.47,88200.0
2014-10-22 09:45:00,84.71,84.87,84.62,84.77,26800.0,54.4378,54.5406,54.38,54.4764,26800.0
2014-10-22 09:50:00,84.77,84.9,84.74,84.88,12200.0,54.4764,54.5599,54.4571,54.5471,12200.0
2014-10-22 09:55:00,84.78,84.8,84.67,84.69,13300.0,54.4828,54.4957,54.4121,54.425,13300.0
2014-10-22 10:00:00,84.69,84.73,84.51,84.7,19000.0,54.425,54.4507,54.3093,54.4314,19000.0
2014-10-22 10:05:00,84.71,84.88,84.6,84.7,100500.0,54.4378,54.5471,54.3671,54.4314,100500.0
2014-10-22 10:10:00,84.72,84.83,84.69,84.76,14500.0,54.4442,54.5149,54.425,54.47,14500.0
2014-10-22 10:15:00,84.74,84.83,84.69,84.8,13100.0,54.4571,54.5149,54.425,54.4957,13100.0
2014-10-22 10:20:00,84.77,84.86,84.75,84.77,185300.0,54.4764,54.5342,54.4635,54.4764,185300.0
2014-10-22 10:25:00,84.76,84.8,84.71,84.75,15700.0,54.47,54.4957,54.4378,54.4635,15700.0
2014-10-22 10:30:00,84.74,84.8,84.66,84.8,63200.0,54.4571,54.4957,54.4057,54.4957,63200.0
2014-10-22 10:35:00,84.8,84.8,84.7,84.75,19900.0,54.4957,54.4957,54.4314,54.4635,19900.0
2014-10-22 10:40:00,84.75,84.76,84.71,84.73,12900.0,54.4635,54.47,54.4378,54.4507,12900.0
2014-10-22 10:45:00,84.72,84.78,84.69,84.72,13700.0,54.4442,54.4828,54.425,54.4442,13700.0
2014-10-22 10:50:00,84.71,84.78,84.71,84.77,16300.0,54.4378,54.4828,54.4378,54.4764,16300.0
2014-10-22 10:55:00,84.77,84.8,84.72,84.74,27000.0,54.4764,54.4957,54.4442,54.4571,27000.0
2014-10-22 11:00:00,84.73,84.76,84.68,84.68,24100.0,54.4507,54.47,54.4185,54.4185,24100.0
2014-10-22 11:05:00,84.67,84.69,84.65,84.67,10300.0,54.4121,54.425,54.3993,54.4121,10300.0
2014-10-22 11:10:00,84.67,84.79,84.66,84.7,64300.0,54.4121,54.4892,54.4057,54.4314,64300.0
2014-10-22 11:15:00,84.69,84.74,84.62,84.66,30800.0,54.425,54.4571,54.38,54.4057,30800.0
2014-10-22 11:20:00,84.64,84.68,84.61,84.61,10300.0,54.3928,54.4185,54.3736,54.3736,10300.0
2014-10-22 11:25:00,84.6,84.66,84.54,84.54,23500.0,54.3671,54.4057,54.3286,54.3286,23500.0
2014-10-22 11:30:00,84.57,84.6,84.52,84.57,8800.0,54.3479,54.3671,54.3157,54.3479,8800.0
2014-10-22 11:35:00,84.56,84.57,84.52,84.53,12200.0,54.3414,54.3479,54.3157,54.3221,12200.0
2014-10-22 11:40:00,84.53,84.53,84.41,84.41,9000.0,54.3221,54.3221,54.245,54.245,9000.0
2014-10-22 11:45:00,84.41,84.59,84.4,84.58,20100.0,54.245,54.3607,54.2386,54.3543,20100.0
2014-10-22 11:50:00,84.56,84.6,84.45,84.46,12100.0,54.3414,54.3671,54.2707,54.2772,12100.0
2014-10-22 11:55:00,84.47,84.5,84.45,84.48,15500.0,54.2836,54.3029,54.2707,54.29,15500.0
2014-10-22 12:00:00,84.48,84.53,84.46,84.5,18100.0,54.29,54.3221,54.2772,54.3029,18100.0
2014-10-22 12:05:00,84.5,84.51,84.47,84.5,19500.0,54.3029,54.3093,54.2836,54.3029,19500.0
2014-10-22 12:10:00,84.51,84.52,84.45,84.47,9900.0,54.3093,54.3157,54.2707,54.2836,9900.0
2014-10-22 12:15:00,84.45,84.45,84.23,84.23,31900.0,54.2707,54.2707,54.1294,54.1294,31900.0
2014-10-22 12:20:00,84.23,84.24,84.19,84.22,57400.0,54.1294,54.1358,54.1037,54.1229,57400.0
2014-10-22 12:25:00,84.22,84.31,84.18,84.24,70500.0,54.1229,54.1808,54.0972,54.1358,70500.0
2014-10-22 12:30:00,84.24,84.26,84.19,84.19,8200.0,54.1358,54.1486,54.1037,54.1037,8200.0
2014-10-22 12:35:00,84.19,84.2,83.99,84.02,26400.0,54.1037,54.1101,53.9751,53.9944,26400.0
2014-10-22 12:40:00,84.01,84.08,84.0,84.07,21400.0,53.988,54.033,53.9816,54.0265,21400.0
2014-10-22 12:45:00,84.06,84.12,84.01,84.01,10500.0,54.0201,54.0587,53.988,53.988,10500.0
2014-10-22 12:50:00,84.03,84.08,83.95,84.07,11600.0,54.0008,54.033,53.9494,54.0265,11600.0
2014-10-22 12:55:00,84.06,84.18,84.04,84.18,7500.0,54.0201,54.0972,54.0073,54.0972,7500.0
2014-10-22 13:00:00,84.2,84.43,84.18,84.39,525900.0,54.1101,54.2579,54.0972,54.2322,525900.0
2014-10-22 13:05:00,84.39,84.4,84.31,84.36,16400.0,54.2322,54.2386,54.1808,54.2129,16400.0
2014-10-22 13:10:00,84.36,84.41,84.29,84.3,7200.0,54.2129,54.245,54.1679,54.1743,7200.0
2014-10-22 13:15:00,84.3,84.33,84.24,84.31,10200.0,54.1743,54.1936,54.1358,54.1808,10200.0
2014-10-22 13:20:00,84.3,84.3,84.1,84.13,258500.0,54.1743,54.1743,54.0458,54.0651,258500.0
2014-10-22 13:25:00,84.1,84.1,83.92,83.97,14300.0,54.0458,54.0458,53.9301,53.9623,14300.0
2014-10-22 13:30:00,83.96,83.97,83.86,83.89,10900.0,53.9558,53.9623,53.8916,53.9109,10900.0
2014-10-22 13:35:00,83.9,84.07,83.88,84.07,19800.0,53.9173,54.0265,53.9044,54.0265,19800.0
2014-10-22 13:40:00,84.08,84.22,84.04,84.04,13000.0,54.033,54.1229,54.0073,54.0073,13000.0
2014-10-22 13:45:00,84.04,84.04,83.94,83.94,17500.0,54.0073,54.0073,53.943,53.943,17500.0
2014-10-22 13:50:00,83.94,83.94,83.86,83.91,27700.0,53.943,53.943,53.8916,53.9237,27700.0
2014-10-22 13:55:00,83.89,83.91,83.74,83.75,12700.0,53.9109,53.9237,53.8145,53.8209,12700.0
2014-10-22 14:00:00,83.75,83.86,83.71,83.85,18800.0,53.8209,53.8916,53.7952,53.8852,18800.0
2014-10-22 14:05:00,83.85,83.9,83.82,83.86,22400.0,53.8852,53.9173,53.8659,53.8916,22400.0
2014-10-22 14:10:00,83.86,83.87,83.82,83.84,17500.0,53.8916,53.898,53.8659,53.8787,17500.0
2014-10-22 14:15:00,83.84,83.84,83.71,83.71,26800.0,53.8787,53.8787,53.7952,53.7952,26800.0
2014-10-22 14:20:00,83.73,83.74,83.66,83.68,22600.0,53.808,53.8145,53.7631,53.7759,22600.0
2014-10-22 14:25:00,83.68,83.78,83.65,83.72,25100.0,53.7759,53.8402,53.7566,53.8016,25100.0
2014-10-22 14:30:00,83.72,83.72,83.54,83.57,21800.0,53.8016,53.8016,53.6859,53.7052,21800.0
2014-10-22 14:35:00,83.57,83.59,83.53,83.53,34900.0,53.7052,53.7181,53.6795,53.6795,34900.0
2014-10-22 14:40:00,83.52,83.59,83.52,83.56,34200.0,53.6731,53.7181,53.6731,53.6988,34200.0
2014-10-22 14:45:00,83.56,83.67,83.55,83.64,29700.0,53.6988,53.7695,53.6924,53.7502,29700.0
2014-10-22 14:50:00,83.65,83.65,83.52,83.52,29000.0,53.7566,53.7566,53.6731,53.6731,29000.0
2014-10-22 14:55:00,83.53,83.62,83.52,83.62,64600.0,53.6795,53.7373,53.6731,53.7373,64600.0
2014-10-22 15:00:00,83.62,83.85,83.62,83.85,42500.0,53.7373,53.8852,53.7373,53.8852,42500.0
2014-10-22 15:05:00,83.85,83.92,83.81,83.83,58100.0,53.8852,53.9301,53.8594,53.8723,58100.0
2014-10-22 15:10:00,83.83,83.88,83.78,83.85,58200.0,53.8723,53.9044,53.8402,53.8852,58200.0
2014-10-22 15:15:00,83.85,83.89,83.77,83.78,85400.0,53.8852,53.9109,53.8337,53.8402,85400.0
2014-10-22 15:20:00,83.78,83.8,83.77,83.78,46400.0,53.8402,53.853,53.8337,53.8402,46400.0
2014-10-22 15:25:00,83.78,83.81,83.77,83.8,63000.0,53.8402,53.8594,53.8337,53.853,63000.0
2014-10-22 15:30:00,83.8,83.8,83.7,83.7,42100.0,53.853,53.853,53.7888,53.7888,42100.0
2014-10-22 15:35:00,83.7,83.8,83.7,83.73,33900.0,53.7888,53.853,53.7888,53.808,33900.0
2014-10-22 15:40:00,83.75,83.78,83.65,83.66,28300.0,53.8209,53.8402,53.7566,53.7631,28300.0
2014-10-22 15:45:00,83.65,83.67,83.57,83.57,36900.0,53.7566,53.7695,53.7052,53.7052,36900.0
2014-10-22 15:50:00,83.57,83.67,83.56,83.65,61300.0,53.7052,53.7695,53.6988,53.7566,61300.0
2014-10-22 15:55:00,83.67,83.69,83.55,83.58,85400.0,53.7695,53.7823,53.6924,53.7116,85400.0
2014-10-23 09:30:00,83.95,84.11,83.91,83.97,156300.0,53.9494,54.0522,53.9237,53.9623,156300.0
2014-10-23 09:35:00,83.93,83.96,83.76,83.88,11400.0,53.9366,53.9558,53.8273,53.9044,11400.0
2014-10-23 09:40:00,83.88,83.96,83.62,83.7,29100.0,53.9044,53.9558,53.7373,53.7888,29100.0
2014-10-23 09:45:00,83.65,83.79,83.64,83.65,7300.0,53.7566,53.8466,53.7502,53.7566,7300.0
2014-10-23 09:50:00,83.65,83.84,83.65,83.81,22200.0,53.7566,53.8787,53.7566,53.8594,22200.0
2014-10-23 09:55:00,83.81,83.81,83.68,83.68,8800.0,53.8594,53.8594,53.7759,53.7759,8800.0
2014-10-23 10:00:00,83.68,83.79,83.58,83.75,80200.0,53.7759,53.8466,53.7116,53.8209,80200.0
2014-10-23 10:05:00,83.77,83.79,83.68,83.68,56500.0,53.8337,53.8466,53.7759,53.7759,56500.0
2014-10-23 10:10:00,83.7,83.81,83.67,83.81,29500.0,53.7888,53.8594,53.7695,53.8594,29500.0
2014-10-23 10:15:00,83.81,83.84,83.75,83.78,75800.0,53.8594,53.8787,53.8209,53.8402,75800.0
2014-10-23 10:20:00,83.79,83.79,83.61,83.62,16300.0,53.8466,53.8466,53.7309,53.7373,16300.0
2014-10-23 10:25:00,83.62,83.72,83.6,83.65,13400.0,53.7373,53.8016,53.7245,53.7566,13400.0
2014-10-23 10:30:00,83.65,83.66,83.5,83.54,18000.0,53.7566,53.7631,53.6602,53.6859,18000.0
2014-10-23 10:35:00,83.55,83.59,83.4,83.41,16000.0,53.6924,53.7181,53.596,53.6024,16000.0
2014-10-23 10:40:00,83.44,83.45,83.39,83.42,14400.0,53.6217,53.6281,53.5895,53.6088,14400.0
2014-10-23 10:45:00,83.42,83.51,83.39,83.51,41000.0,53.6088,53.6667,53.5895,53.6667,41000.0
2014-10-23 10:50:00,83.51,83.73,83.51,83.67,27900.0,53.6667,53.808,53.6667,53.7695,27900.0
2014-10-23 10:55:00,83.68,83.74,83.64,83.65,14000.0,53.7759,53.8145,53.7502,53.7566,14000.0
2014-10-23 11:00:00,83.64,83.65,83.63,83.65,15900.0,53.7502,53.7566,53.7438,53.7566,15900.0
2014-10-23 11:05:00,83.65,83.77,83.65,83.76,21500.0,53.7566,53.8337,53.7566,53.8273,21500.0
2014-10-23 11:10:00,83.76,83.77,83.65,83.69,84200.0,53.8273,53.8337,53.7566,53.7823,84200.0
2014-10-23 11:15:00,83.69,83.69,83.65,83.67,583800.0,53.7823,53.7823,53.7566,53.7695,583800.0
2014-10-23 11:20:00,83.67,83.69,83.63,83.66,25600.0,53.7695,53.7823,53.7438,53.7631,25600.0
2014-10-23 11:25:00,83.67,83.71,83.63,83.71,57200.0,53.7695,53.7952,53.7438,53.7952,57200.0
2014-10-23 11:30:00,83.71,84.02,83.7,84.02,30300.0,53.7952,53.9944,53.7888,53.9944,30300.0
2014-10-23 11:35:00,84.01,84.05,83.93,84.04,35200.0,53.988,54.0137,53.9366,54.0073,35200.0
2014-10-23 11:40:00,84.04,84.04,83.98,84.0,39000.0,54.0073,54.0073,53.9687,53.9816,39000.0
2014-10-23 11:45:00,83.99,84.0,83.98,84.0,32600.0,53.9751,53.9816,53.9687,53.9816,32600.0
2014-10-23 11:50:00,84.0,84.0,83.95,83.97,23200.0,53.9816,53.9816,53.9494,53.9623,23200.0
2014-10-23 11:55:00,83.98,84.01,83.82,83.83,91300.0,53.9687,53.988,53.8659,53.8723,91300.0
2014-10-23 12:00:00,83.82,83.85,83.76,83.77,26100.0,53.8659,53.8852,53.8273,53.8337,26100.0
2014-10-23 12:05:00,83.77,83.84,83.77,83.81,22700.0,53.8337,53.8787,53.8337,53.8594,22700.0
2014-10-23 12:10:00,83.81,83.97,83.81,83.95,23200.0,53.8594,53.9623,53.8594,53.9494,23200.0
2014-10-23 12:15:00,83.94,83.96,83.87,83.87,19700.0,53.943,53.9558,53.898,53.898,19700.0
2014-10-23 12:20:00,83.88,83.92,83.85,83.91,9500.0,53.9044,53.9301,53.8852,53.9237,9500.0
2014-10-23 12:25:00,83.91,84.0,83.91,84.0,8900.0,53.9237,53.9816,53.9237,53.9816,8900.0
2014-10-23 12:30:00,83.99,83.99,83.89,83.9,8600.0,53.9751,53.9751,53.9109,53.9173,8600.0
2014-10-23 12:35:00,83.89,83.92,83.85,83.9,10300.0,53.9109,53.9301,53.8852,53.9173,10300.0
2014-10-23 12:40:00,83.91,83.93,83.85,83.85,8000.0,53.9237,53.9366,53.8852,53.8852,8000.0
2014-10-23 12:45:00,83.85,83.9,83.85,83.9,9100.0,53.8852,53.9173,53.8852,53.9173,9100.0
2014-10-23 12:50:00,83.9,83.92,83.85,83.86,7000.0,53.9173,53.9301,53.8852,53.8916,7000.0
2014-10-23 12:55:00,83.85,83.89,83.84,83.87,18200.0,53.8852,53.9109,53.8787,53.898,18200.0
2014-10-23 13:00:00,83.89,83.92,83.88,83.91,19600.0,53.9109,53.9301,53.9044,53.9237,19600.0
2014-10-23 13:05:00,83.91,84.0,83.91,84.0,9200.0,53.9237,53.9816,53.9237,53.9816,9200.0
2014-10-23 13:10:00,83.99,83.99,83.96,83.97,8900.0,53.9751,53.9751,53.9558,53.9623,8900.0
2014-10-23 13:15:00,83.97,84.0,83.94,83.96,14300.0,53.9623,53.9816,53.943,53.9558,14300.0
2014-10-23 13:20:00,83.97,83.98,83.9,83.92,16000.0,53.9623,53.9687,53.9173,53.9301,16000.0
2014-10-23 13:25:00,83.9,83.99,83.9,83.99,21600.0,53.9173,53.9751,53.9173,53.9751,21600.0
2014-10-23 13:30:00,83.99,84.05,83.98,84.0,169100.0,53.9751,54.0137,53.9687,53.9816,169100.0
2014-10-23 13:35:00,84.0,84.15,83.99,84.15,40700.0,53.9816,54.0779,53.9751,54.0779,40700.0
2014-10-23 13:40:00,84.14,84.36,84.13,84.29,33800.0,54.0715,54.2129,54.0651,54.1679,33800.0
2014-10-23 13:45:00,84.28,84.28,84.25,84.26,9600.0,54.1615,54.1615,54.1422,54.1486,9600.0
2014-10-23 13:50:00,84.26,84.3,84.21,84.24,25100.0,54.1486,54.1743,54.1165,54.1358,25100.0
2014-10-23 13:55:00,84.25,84.25,84.22,84.23,59900.0,54.1422,54.1422,54.1229,54.1294,59900.0
2014-10-23 14:00:00,84.23,84.25,84.23,84.25,77400.0,54.1294,54.1422,54.1294,54.1422,77400.0
2014-10-23 14:05:00,84.25,84.26,84.24,84.24,43300.0,54.1422,54.1486,54.1358,54.1358,43300.0
2014-10-23 14:10:00,84.25,84.29,84.23,84.25,36300.0,54.1422,54.1679,54.1294,54.1422,36300.0
2014-10-23 14:15:00,84.25,84.36,84.25,84.36,93900.0,54.1422,54.2129,54.1422,54.2129,93900.0
2014-10-23 14:20:00,84.36,84.55,84.35,84.53,62800.0,54.2129,54.335,54.2065,54.3221,62800.0
2014-10-23 14:25:00,84.52,84.65,84.49,84.61,50500.0,54.3157,54.3993,54.2964,54.3736,50500.0
2014-10-23 14:30:00,84.6,84.6,84.47,84.5,54700.0,54.3671,54.3671,54.2836,54.3029,54700.0
2014-10-23 14:35:00,84.51,84.6,84.5,84.51,29900.0,54.3093,54.3671,54.3029,54.3093,29900.0
2014-10-23 14:40:00,84.51,84.52,84.49,84.5,11200.0,54.3093,54.3157,54.2964,54.3029,11200.0
2014-10-23 14:45:00,84.49,84.51,84.41,84.5,378400.0,54.2964,54.3093,54.245,54.3029,378400.0
2014-10-23 14:50:00,84.5,84.5,84.34,84.36,25300.0,54.3029,54.3029,54.2,54.2129,25300.0
2014-10-23 14:55:00,84.34,84.34,84.12,84.23,67100.0,54.2,54.2,54.0587,54.1294,67100.0
2014-10-23 15:00:00,84.21,84.22,84.09,84.1,45300.0,54.1165,54.1229,54.0394,54.0458,45300.0
2014-10-23 15:05:00,84.11,84.27,84.11,84.19,72300.0,54.0522,54.1551,54.0522,54.1037,72300.0
2014-10-23 15:10:00,84.18,84.3,84.15,84.26,193900.0,54.0972,54.1743,54.0779,54.1486,193900.0
2014-10-23 15:15:00,84.24,84.33,84.18,84.24,16700.0,54.1358,54.1936,54.0972,54.1358,16700.0
2014-10-23 15:20:00,84.23,84.29,84.18,84.24,9900.0,54.1294,54.1679,54.0972,54.1358,9900.0
2014-10-23 15:25:00,84.22,84.23,84.13,84.18,17900.0,54.1229,54.1294,54.0651,54.0972,17900.0
2014-10-23 15:30:00,84.17,84.42,84.17,84.41,96600.0,54.0908,54.2515,54.0908,54.245,96600.0
2014-10-23 15:35:00,84.37,84.38,84.16,84.23,33700.0,54.2193,54.2258,54.0844,54.1294,33700.0
2014-10-23 15:40:00,84.2,84.27,84.12,84.27,36800.0,54.1101,54.1551,54.0587,54.1551,36800.0
2014-10-23 15:45:00,84.28,84.31,84.25,84.26,34400.0,54.1615,54.1808,54.1422,54.1486,34400.0
2014-10-23 15:50:00,84.26,84.3,84.17,84.22,102500.0,54.1486,54.1743,54.0908,54.1229,102500.0
2014-10-23 15:55:00,84.22,84.28,84.1,84.26,123800.0,54.1229,54.1615,54.0458,54.1486,123800.0
2014-10-24 09:30:00,84.31,84.44,84.14,84.31,6400.0,54.1808,54.2643,54.0715,54.1808,6400.0
2014-10-24 09:35:00,84.34,84.79,84.32,84.6,25200.0,54.2,54.4892,54.1872,54.3671,25200.0
2014-10-24 09:40:00,84.71,84.71,84.56,84.6,41500.0,54.4378,54.4378,54.3414,54.3671,41500.0
2014-10-24 09:45:00,84.58,84.63,84.48,84.51,11900.0,54.3543,54.3864,54.29,54.3093,11900.0
2014-10-24 09:50:00,84.54,84.54,84.34,84.34,4500.0,54.3286,54.3286,54.2,54.2,4500.0
2014-10-24 09:55:00,84.31,84.38,84.3,84.37,3700.0,54.1808,54.2258,54.1743,54.2193,3700.0
2014-10-24 10:00:00,84.37,84.55,84.28,84.33,13200.0,54.2193,54.335,54.1615,54.1936,13200.0
2014-10-24 10:05:00,84.32,84.35,84.17,84.31,6500.0,54.1872,54.2065,54.0908,54.1808,6500.0
2014-10-24 10:10:00,84.3,84.41,84.24,84.41,7100.0,54.1743,54.245,54.1358,54.245,7100.0
2014-10-24 10:15:00,84.36,84.42,84.2,84.36,26500.0,54.2129,54.2515,54.1101,54.2129,26500.0
2014-10-24 10:20:00,84.38,84.41,84.28,84.37,65200.0,54.2258,54.245,54.1615,54.2193,65200.0
2014-10-24 10:25:00,84.36,84.49,84.33,84.47,76800.0,54.2129,54.2964,54.1936,54.2836,76800.0
2014-10-24 10:30:00,84.46,84.51,84.37,84.42,16700.0,54.2772,54.3093,54.2193,54.2515,16700.0
2014-10-24 10:35:00,84.39,84.53,84.38,84.53,29800.0,54.2322,54.3221,54.2258,54.3221,29800.0
2014-10-24 10:40:00,84.55,84.58,84.49,84.53,12100.0,54.335,54.3543,54.2964,54.3221,12100.0
2014-10-24 10:45:00,84.49,84.55,84.48,84.52,4800.0,54.2964,54.335,54.29,54.3157,4800.0
2014-10-24 10:50:00,84.49,84.71,84.49,84.64,8200.0,54.2964,54.4378,54.2964,54.3928,8200.0
2014-10-24 10:55:00,84.64,84.76,84.63,84.74,6100.0,54.3928,54.47,54.3864,54.4571,6100.0
2014-10-24 11:00:00,84.73,84.76,84.64,84.65,16000.0,54.4507,54.47,54.3928,54.3993,16000.0
2014-10-24 11:05:00,84.65,84.72,84.63,84.67,12700.0,54.3993,54.4442,54.3864,54.4121,12700.0
2014-10-24 11:10:00,84.67,84.84,84.67,84.81,12600.0,54.4121,54.5214,54.4121,54.5021,12600.0
2014-10-24 11:15:00,84.8,84.94,84.79,84.87,13000.0,54.4957,54.5856,54.4892,54.5406,13000.0
2014-10-24 11:20:00,84.87,84.89,84.84,84.84,8600.0,54.5406,54.5535,54.5214,54.5214,8600.0
2014-10-24 11:25:00,84.8,84.87,84.76,84.76,9800.0,54.4957,54.5406,54.47,54.47,9800.0
2014-10-24 11:30:00,84.76,84.78,84.73,84.74,5900.0,54.47,54.4828,54.4507,54.4571,5900.0
2014-10-24 11:35:00,84.75,84.84,84.74,84.84,20500.0,54.4635,54.5214,54.4571,54.5214,20500.0
2014-10-24 11:40:00,84.83,84.92,84.79,84.85,10400.0,54.5149,54.5728,54.4892,54.5278,10400.0
2014-10-24 11:45:00,84.84,84.85,84.78,84.78,9800.0,54.5214,54.5278,54.4828,54.4828,9800.0
2014-10-24 11:50:00,84.79,84.84,84.74,84.74,32600.0,54.4892,54.5214,54.4571,54.4571,32600.0
2014-10-24 11:55:00,84.73,84.74,84.64,84.64,7100.0,54.4507,54.4571,54.3928,54.3928,7100.0
2014-10-24 12:00:00,84.65,84.65,84.59,84.65,9900.0,54.3993,54.3993,54.3607,54.3993,9900.0
2014-10-24 12:05:00,84.64,84.64,84.57,84.6,5300.0,54.3928,54.3928,54.3479,54.3671,5300.0
2014-10-24 12:10:00,84.64,84.64,84.5,84.55,8700.0,54.3928,54.3928,54.3029,54.335,8700.0
2014-10-24 12:15:00,84.54,84.68,84.54,84.63,14700.0,54.3286,54.4185,54.3286,54.3864,14700.0
2014-10-24 12:20:00,84.63,84.63,84.5,84.5,4800.0,54.3864,54.3864,54.3029,54.3029,4800.0
2014-10-24 12:25:00,84.52,84.55,84.39,84.47,49400.0,54.3157,54.335,54.2322,54.2836,49400.0
2014-10-24 12:30:00,84.46,84.52,84.43,84.52,10500.0,54.2772,54.3157,54.2579,54.3157,10500.0
2014-10-24 12:35:00,84.52,84.57,84.44,84.44,9800.0,54.3157,54.3479,54.2643,54.2643,9800.0
2014-10-24 12:40:00,84.44,84.57,84.42,84.57,7200.0,54.2643,54.3479,54.2515,54.3479,7200.0
2014-10-24 12:45:00,84.55,84.6,84.52,84.59,4300.0,54.335,54.3671,54.3157,54.3607,4300.0
2014-10-24 12:50:00,84.58,84.58,84.41,84.49,8100.0,54.3543,54.3543,54.245,54.2964,8100.0
2014-10-24 12:55:00,84.49,84.54,84.48,84.52,4500.0,54.2964,54.3286,54.29,54.3157,4500.0
2014-10-24 13:00:00,84.53,84.55,84.28,84.29,39000.0,54.3221,54.335,54.1615,54.1679,39000.0
2014-10-24 13:05:00,84.29,84.34,84.26,84.29,9100.0,54.1679,54.2,54.1486,54.1679,9100.0
2014-10-24 13:10:00,84.26,84.28,84.1,84.1,46800.0,54.1486,54.1615,54.0458,54.0458,46800.0
2014-10-24 13:15:00,84.11,84.13,84.09,84.1,10800.0,54.0522,54.0651,54.0394,54.0458,10800.0
2014-10-24 13:20:00,84.12,84.14,84.1,84.12,2200.0,54.0587,54.0715,54.0458,54.0587,2200.0
2014-10-24 13:25:00,84.12,84.12,84.11,84.11,6900.0,54.0587,54.0587,54.0522,54.0522,6900.0
2014-10-24 13:30:00,84.12,84.24,84.12,84.24,25600.0,54.0587,54.1358,54.0587,54.1358,25600.0
2014-10-24 13:35:00,84.24,84.34,84.22,84.34,8500.0,54.1358,54.2,54.1229,54.2,8500.0
2014-10-24 13:40:00,84.33,84.4,84.33,84.36,7800.0,54.1936,54.2386,54.1936,54.2129,7800.0
2014-10-24 13:45:00,84.36,84.38,84.35,84.35,9800.0,54.2129,54.2258,54.2065,54.2065,9800.0
2014-10-24 13:50:00,84.36,84.4,84.35,84.39,1500.0,54.2129,54.2386,54.2065,54.2322,1500.0
2014-10-24 13:55:00,84.38,84.41,84.32,84.38,4400.0,54.2258,54.245,54.1872,54.2258,4400.0
2014-10-24 14:00:00,84.36,84.37,84.33,84.34,2800.0,54.2129,54.2193,54.1936,54.2,2800.0
2014-10-24 14:05:00,84.34,84.49,84.34,84.49,9800.0,54.2,54.2964,54.2,54.2964,9800.0
2014-10-24 14:10:00,84.49,84.49,84.42,84.42,10300.0,54.2964,54.2964,54.2515,54.2515,10300.0
2014-10-24 14:15:00,84.43,84.49,84.43,84.49,13300.0,54.2579,54.2964,54.2579,54.2964,13300.0
2014-10-24 14:20:00,84.49,84.63,84.48,84.63,12200.0,54.2964,54.3864,54.29,54.3864,12200.0
2014-10-24 14:25:00,84.64,84.67,84.63,84.66,7400.0,54.3928,54.4121,54.3864,54.4057,7400.0
2014-10-24 14:30:00,84.65,84.67,84.57,84.59,19500.0,54.3993,54.4121,54.3479,54.3607,19500.0
2014-10-24 14:35:00,84.59,84.65,84.57,84.6,13900.0,54.3607,54.3993,54.3479,54.3671,13900.0
2014-10-24 14:40:00,84.61,84.76,84.61,84.76,8300.0,54.3736,54.47,54.3736,54.47,8300.0
2014-10-24 14:45:00,84.76,84.77,84.68,84.73,13600.0,54.47,54.4764,54.4185,54.4507,13600.0
2014-10-24 14:50:00,84.72,84.73,84.67,84.67,19000.0,54.4442,54.4507,54.4121,54.4121,19000.0
2014-10-24 14:55:00,84.68,84.69,84.6,84.6,15200.0,54.4185,54.425,54.3671,54.3671,15200.0
2014-10-24 15:00:00,84.6,84.62,84.55,84.59,18100.0,54.3671,54.38,54.335,54.3607,18100.0
2014-10-24 15:05:00,84.59,84.62,84.56,84.6,10800.0,54.3607,54.38,54.3414,54.3671,10800.0
2014-10-24 15:10:00,84.6,84.6,84.5,84.51,16900.0,54.3671,54.3671,54.3029,54.3093,16900.0
2014-10-24 15:15:00,84.52,84.61,84.52,84.6,15200.0,54.3157,54.3736,54.3157,54.3671,15200.0
2014-10-24 15:20:00,84.59,84.6,84.54,84.58,10000.0,54.3607,54.3671,54.3286,54.3543,10000.0
2014-10-24 15:25:00,84.6,84.61,84.55,84.59,16100.0,54.3671,54.3736,54.335,54.3607,16100.0
2014-10-24 15:30:00,84.59,84.61,84.57,84.59,14100.0,54.3607,54.3736,54.3479,54.3607,14100.0
2014-10-24 15:35:00,84.58,84.67,84.57,84.65,11600.0,54.3543,54.4121,54.3479,54.3993,11600.0
2014-10-24 15:40:00,84.65,84.83,84.64,84.77,37900.0,54.3993,54.5149,54.3928,54.4764,37900.0
2014-10-24 15:45:00,84.78,84.84,84.74,84.77,34500.0,54.4828,54.5214,54.4571,54.4764,34500.0
2014-10-24 15:50:00,84.77,84.77,84.72,84.76,38800.0,54.4764,54.4764,54.4442,54.47,38800.0
2014-10-24 15:55:00,84.76,84.79,84.75,84.76,63300.0,54.47,54.4892,54.4635,54.47,63300.0
2014-10-27 09:30:00,84.82,84.82,84.38,84.5,40700.0,54.5085,54.5085,54.2258,54.3029,40700.0
2014-10-27 09:35:00,84.5,84.5,84.3,84.34,17000.0,54.3029,54.3029,54.1743,54.2,17000.0
2014-10-27 09:40:00,84.31,84.4,84.3,84.35,8400.0,54.1808,54.2386,54.1743,54.2065,8400.0
2014-10-27 09:45:00,84.35,84.37,84.25,84.36,9600.0,54.2065,54.2193,54.1422,54.2129,9600.0
2014-10-27 09:50:00,84.32,84.32,84.15,84.25,18400.0,54.1872,54.1872,54.0779,54.1422,18400.0
2014-10-27 09:55:00,84.25,84.26,84.13,84.26,158100.0,54.1422,54.1486,54.0651,54.1486,158100.0
2014-10-27 10:00:00,84.26,84.26,83.99,84.03,19300.0,54.1486,54.1486,53.9751,54.0008,19300.0
2014-10-27 10:05:00,84.03,84.07,83.97,84.05,50500.0,54.0008,54.0265,53.9623,54.0137,50500.0
2014-10-27 10:10:00,84.05,84.12,84.05,84.12,45100.0,54.0137,54.0587,54.0137,54.0587,45100.0
2014-10-27 10:15:00,84.11,84.36,84.1,84.27,49900.0,54.0522,54.2129,54.0458,54.1551,49900.0
2014-10-27 10:20:00,84.25,84.4,84.2,84.34,62500.0,54.1422,54.2386,54.1101,54.2,62500.0
2014-10-27 10:25:00,84.33,84.39,84.24,84.28,28400.0,54.1936,54.2322,54.1358,54.1615,28400.0
2014-10-27 10:30:00,84.25,84.27,84.19,84.27,7400.0,54.1422,54.1551,54.1037,54.1551,7400.0
2014-10-27 10:35:00,84.25,84.32,84.18,84.31,8700.0,54.1422,54.1872,54.0972,54.1808,8700.0
2014-10-27 10:40:00,84.31,84.59,84.3,84.59,15100.0,54.1808,54.3607,54.1743,54.3607,15100.0
2014-10-27 10:45:00,84.63,84.68,84.57,84.61,12100.0,54.3864,54.4185,54.3479,54.3736,12100.0
2014-10-27 10:50:00,84.6,84.6,84.52,84.54,8700.0,54.3671,54.3671,54.3157,54.3286,8700.0
2014-10-27 10:55:00,84.58,84.58,84.48,84.49,13100.0,54.3543,54.3543,54.29,54.2964,13100.0
2014-10-27 11:00:00,84.51,84.52,84.4,84.45,14500.0,54.3093,54.3157,54.2386,54.2707,14500.0
2014-10-27 11:05:00,84.45,84.51,84.42,84.49,8600.0,54.2707,54.3093,54.2515,54.2964,8600.0
2014-10-27 11:10:00,84.49,84.59,84.49,84.49,10800.0,54.2964,54.3607,54.2964,54.2964,10800.0
2014-10-27 11:15:00,84.5,84.52,84.45,84.48,7500.0,54.3029,54.3157,54.2707,54.29,7500.0
2014-10-27 11:20:00,84.44,84.46,84.4,84.46,7900.0,54.2643,54.2772,54.2386,54.2772,7900.0
2014-10-27 11:25:00,84.47,84.51,84.45,84.49,11300.0,54.2836,54.3093,54.2707,54.2964,11300.0
2014-10-27 11:30:00,84.48,84.53,84.47,84.49,8600.0,54.29,54.3221,54.2836,54.2964,8600.0
2014-10-27 11:35:00,84.44,84.51,84.37,84.38,18000.0,54.2643,54.3093,54.2193,54.2258,18000.0
2014-10-27 11:40:00,84.37,84.4,84.29,84.32,23800.0,54.2193,54.2386,54.1679,54.1872,23800.0
2014-10-27 11:45:00,84.3,84.32,84.17,84.28,7400.0,54.1743,54.1872,54.0908,54.1615,7400.0
2014-10-27 11:50:00,84.26,84.26,84.14,84.24,11500.0,54.1486,54.1486,54.0715,54.1358,11500.0
2014-10-27 11:55:00,84.25,84.33,84.21,84.23,17500.0,54.1422,54.1936,54.1165,54.1294,17500.0
2014-10-27 12:00:00,84.24,84.39,84.2,84.37,14700.0,54.1358,54.2322,54.1101,54.2193,14700.0
2014-10-27 12:05:00,84.38,84.47,84.38,84.43,6300.0,54.2258,54.2836,54.2258,54.2579,6300.0
2014-10-27 12:10:00,84.43,84.48,84.42,84.44,10000.0,54.2579,54.29,54.2515,54.2643,10000.0
2014-10-27 12:15:00,84.43,84.46,84.29,84.39,6400.0,54.2579,54.2772,54.1679,54.2322,6400.0
2014-10-27 12:20:00,84.39,84.42,84.29,84.3,8600.0,54.2322,54.2515,54.1679,54.1743,8600.0
2014-10-27 12:25:00,84.3,84.36,84.29,84.29,4500.0,54.1743,54.2129,54.1679,54.1679,4500.0
2014-10-27 12:30:00,84.32,84.34,84.24,84.34,7800.0,54.1872,54.2,54.1358,54.2,7800.0
2014-10-27 12:35:00,84.34,84.41,84.34,84.34,9700.0,54.2,54.245,54.2,54.2,9700.0
2014-10-27 12:40:00,84.34,84.35,84.28,84.35,28000.0,54.2,54.2065,54.1615,54.2065,28000.0
2014-10-27 12:45:00,84.38,84.43,84.31,84.31,10300.0,54.2258,54.2579,54.1808,54.1808,10300.0
2014-10-27 12:50:00,84.32,84.33,84.26,84.27,8900.0,54.1872,54.1936,54.1486,54.1551,8900.0
2014-10-27 12:55:00,84.28,84.36,84.28,84.31,13600.0,54.1615,54.2129,54.1615,54.1808,13600.0
2014-10-27 13:00:00,84.33,84.5,84.33,84.49,10900.0,54.1936,54.3029,54.1936,54.2964,10900.0
2014-10-27 13:05:00,84.47,84.47,84.41,84.43,12200.0,54.2836,54.2836,54.245,54.2579,12200.0
2014-10-27 13:10:00,84.42,84.47,84.36,84.46,10200.0,54.2515,54.2836,54.2129,54.2772,10200.0
2014-10-27 13:15:00,84.48,84.5,84.39,84.47,17000.0,54.29,54.3029,54.2322,54.2836,17000.0
2014-10-27 13:20:00,84.47,84.51,84.38,84.39,16500.0,54.2836,54.3093,54.2258,54.2322,16500.0
2014-10-27 13:25:00,84.39,84.4,84.29,84.33,18800.0,54.2322,54.2386,54.1679,54.1936,18800.0
2014-10-27 13:30:00,84.32,84.34,84.25,84.25,16200.0,54.1872,54.2,54.1422,54.1422,16200.0
2014-10-27 13:35:00,84.26,84.27,84.22,84.22,15400.0,54.1486,54.1551,54.1229,54.1229,15400.0
2014-10-27 13:40:00,84.21,84.26,84.2,84.2,13300.0,54.1165,54.1486,54.1101,54.1101,13300.0
2014-10-27 13:45:00,84.18,84.2,84.15,84.17,9200.0,54.0972,54.1101,54.0779,54.0908,9200.0
2014-10-27 13:50:00,84.17,84.21,84.14,84.2,11500.0,54.0908,54.1165,54.0715,54.1101,11500.0
2014-10-27 13:55:00,84.2,84.24,84.2,84.23,6100.0,54.1101,54.1358,54.1101,54.1294,6100.0
2014-10-27 14:00:00,84.22,84.28,84.21,84.27,10200.0,54.1229,54.1615,54.1165,54.1551,10200.0
2014-10-27 14:05:00,84.28,84.28,84.17,84.22,8400.0,54.1615,54.1615,54.0908,54.1229,8400.0
2014-10-27 14:10:00,84.2,84.24,84.18,84.23,11900.0,54.1101,54.1358,54.0972,54.1294,11900.0
2014-10-27 14:15:00,84.24,84.24,84.22,84.23,8200.0,54.1358,54.1358,54.1229,54.1294,8200.0
2014-10-27 14:20:00,84.23,84.23,84.16,84.18,12800.0,54.1294,54.1294,54.0844,54.0972,12800.0
2014-10-27 14:25:00,84.19,84.19,84.11,84.13,7500.0,54.1037,54.1037,54.0522,54.0651,7500.0
2014-10-27 14:30:00,84.14,84.17,84.05,84.17,14600.0,54.0715,54.0908,54.0137,54.0908,14600.0
2014-10-27 14:35:00,84.18,84.23,84.17,84.23,7100.0,54.0972,54.1294,54.0908,54.1294,7100.0
2014-10-27 14:40:00,84.24,84.25,84.18,84.19,9600.0,54.1358,54.1422,54.0972,54.1037,9600.0
2014-10-27 14:45:00,84.19,84.3,84.19,84.3,13600.0,54.1037,54.1743,54.1037,54.1743,13600.0
2014-10-27 14:50:00,84.32,84.34,84.23,84.23,26900.0,54.1872,54.2,54.1294,54.1294,26900.0
2014-10-27 14:55:00,84.21,84.29,84.2,84.29,10900.0,54.1165,54.1679,54.1101,54.1679,10900.0
2014-10-27 15:00:00,84.29,84.31,84.19,84.26,57400.0,54.1679,54.1808,54.1037,54.1486,57400.0
2014-10-27 15:05:00,84.25,84.27,84.2,84.23,28900.0,54.1422,54.1551,54.1101,54.1294,28900.0
2014-10-27 15:10:00,84.23,84.26,84.15,84.22,43600.0,54.1294,54.1486,54.0779,54.1229,43600.0
2014-10-27 15:15:00,84.24,84.27,84.16,84.23,31900.0,54.1358,54.1551,54.0844,54.1294,31900.0
2014-10-27 15:20:00,84.22,84.22,84.14,84.15,62300.0,54.1229,54.1229,54.0715,54.0779,62300.0
2014-10-27 15:25:00,84.15,84.19,84.13,84.14,32000.0,54.0779,54.1037,54.0651,54.0715,32000.0
2014-10-27 15:30:00,84.14,84.26,84.13,84.26,65000.0,54.0715,54.1486,54.0651,54.1486,65000.0
2014-10-27 15:35:00,84.27,84.36,84.21,84.35,30000.0,54.1551,54.2129,54.1165,54.2065,30000.0
2014-10-27 15:40:00,84.34,84.41,84.29,84.36,32900.0,54.2,54.245,54.1679,54.2129,32900.0
2014-10-27 15:45:00,84.37,84.4,84.3,84.39,47200.0,54.2193,54.2386,54.1743,54.2322,47200.0
2014-10-27 15:50:00,84.4,84.41,84.33,84.38,39200.0,54.2386,54.245,54.1936,54.2258,39200.0
2014-10-27 15:55:00,84.38,84.47,84.35,84.4,117700.0,54.2258,54.2836,54.2065,54.2386,117700.0
2014-10-28 09:30:00,84.91,84.91,84.58,84.88,18800.0,54.5664,54.5664,54.3543,54.5471,18800.0
2014-10-28 09:35:00,84.86,84.97,84.76,84.79,12500.0,54.5342,54.6049,54.47,54.4892,12500.0
2014-10-28 09:40:00,84.8,84.8,84.62,84.66,14100.0,54.4957,54.4957,54.38,54.4057,14100.0
2014-10-28 09:45:00,84.66,84.7,84.5,84.5,18100.0,54.4057,54.4314,54.3029,54.3029,18100.0
2014-10-28 09:50:00,84.58,84.61,84.42,84.42,16000.0,54.3543,54.3736,54.2515,54.2515,16000.0
2014-10-28 09:55:00,84.43,84.43,84.3,84.3,17600.0,54.2579,54.2579,54.1743,54.1743,17600.0
2014-10-28 10:00:00,84.33,84.59,84.32,84.59,79100.0,54.1936,54.3607,54.1872,54.3607,79100.0
2014-10-28 10:05:00,84.62,84.76,84.49,84.49,23400.0,54.38,54.47,54.2964,54.2964,23400.0
2014-10-28 10:10:00,84.47,84.48,84.36,84.4,15100.0,54.2836,54.29,54.2129,54.2386,15100.0
2014-10-28 10:15:00,84.4,84.45,84.33,84.33,13300.0,54.2386,54.2707,54.1936,54.1936,13300.0
2014-10-28 10:20:00,84.33,84.33,84.18,84.21,57000.0,54.1936,54.1936,54.0972,54.1165,57000.0
2014-10-28 10:25:00,84.22,84.3,84.18,84.25,24100.0,54.1229,54.1743,54.0972,54.1422,24100.0
2014-10-28 10:30:00,84.25,84.27,84.21,84.21,16600.0,54.1422,54.1551,54.1165,54.1165,16600.0
2014-10-28 10:35:00,84.22,84.22,83.94,84.0,121100.0,54.1229,54.1229,53.943,53.9816,121100.0
2014-10-28 10:40:00,84.01,84.36,84.0,84.35,20200.0,53.988,54.2129,53.9816,54.2065,20200.0
2014-10-28 10:45:00,84.34,84.39,84.28,84.29,8900.0,54.2,54.2322,54.1615,54.1679,8900.0
2014-10-28 10:50:00,84.3,84.35,84.26,84.35,158700.0,54.1743,54.2065,54.1486,54.2065,158700.0
2014-10-28 10:55:00,84.37,84.38,84.19,84.21,12900.0,54.2193,54.2258,54.1037,54.1165,12900.0
2014-10-28 11:00:00,84.23,84.27,84.19,84.21,32800.0,54.1294,54.1551,54.1037,54.1165,32800.0
2014-10-28 11:05:00,84.21,84.27,84.2,84.26,34200.0,54.1165,54.1551,54.1101,54.1486,34200.0
2014-10-28 11:10:00,84.26,84.29,84.24,84.25,26600.0,54.1486,54.1679,54.1358,54.1422,26600.0
2014-10-28 11:15:00,84.25,84.34,84.25,84.33,15700.0,54.1422,54.2,54.1422,54.1936,15700.0
2014-10-28 11:20:00,84.33,84.34,84.24,84.27,10200.0,54.1936,54.2,54.1358,54.1551,10200.0
2014-10-28 11:25:00,84.26,84.31,84.25,84.26,34300.0,54.1486,54.1808,54.1422,54.1486,34300.0
2014-10-28 11:30:00,84.26,84.26,84.19,84.19,11300.0,54.1486,54.1486,54.1037,54.1037,11300.0
2014-10-28 11:35:00,84.21,84.27,84.19,84.27,6500.0,54.1165,54.1551,54.1037,54.1551,6500.0
2014-10-28 11:40:00,84.26,84.26,84.16,84.17,7300.0,54.1486,54.1486,54.0844,54.0908,7300.0
2014-10-28 11:45:00,84.17,84.2,84.16,84.17,5800.0,54.0908,54.1101,54.0844,54.0908,5800.0
2014-10-28 11:50:00,84.16,84.17,84.05,84.07,12100.0,54.0844,54.0908,54.0137,54.0265,12100.0
2014-10-28 11:55:00,84.08,84.11,84.07,84.11,7500.0,54.033,54.0522,54.0265,54.0522,7500.0
2014-10-28 12:00:00,84.08,84.12,84.06,84.12,6800.0,54.033,54.0587,54.0201,54.0587,6800.0
2014-10-28 12:05:00,84.12,84.17,84.12,84.16,5700.0,54.0587,54.0908,54.0587,54.0844,5700.0
2014-10-28 12:10:00,84.18,84.2,84.11,84.11,3400.0,54.0972,54.1101,54.0522,54.0522,3400.0
2014-10-28 12:15:00,84.12,84.13,83.97,83.99,28700.0,54.0587,54.0651,53.9623,53.9751,28700.0
2014-10-28 12:20:00,83.99,84.02,83.96,83.96,10800.0,53.9751,53.9944,53.9558,53.9558,10800.0
2014-10-28 12:25:00,83.96,84.01,83.96,83.99,8100.0,53.9558,53.988,53.9558,53.9751,8100.0
2014-10-28 12:30:00,83.98,83.99,83.94,83.98,8000.0,53.9687,53.9751,53.943,53.9687,8000.0
2014-10-28 12:35:00,83.98,83.98,83.88,83.88,14300.0,53.9687,53.9687,53.9044,53.9044,14300.0
2014-10-28 12:40:00,83.89,83.89,83.77,83.79,15700.0,53.9109,53.9109,53.8337,53.8466,15700.0
2014-10-28 12:45:00,83.78,83.79,83.7,83.71,29700.0,53.8402,53.8466,53.7888,53.7952,29700.0
2014-10-28 12:50:00,83.71,83.82,83.7,83.79,6400.0,53.7952,53.8659,53.7888,53.8466,6400.0
2014-10-28 12:55:00,83.78,83.78,83.63,83.64,30700.0,53.8402,53.8402,53.7438,53.7502,30700.0
2014-10-28 13:00:00,83.65,83.76,83.65,83.76,23400.0,53.7566,53.8273,53.7566,53.8273,23400.0
2014-10-28 13:05:00,83.76,83.76,83.7,83.71,7600.0,53.8273,53.8273,53.7888,53.7952,7600.0
2014-10-28 13:10:00,83.71,83.72,83.68,83.71,7100.0,53.7952,53.8016,53.7759,53.7952,7100.0
2014-10-28 13:15:00,83.72,83.77,83.72,83.75,9100.0,53.8016,53.8337,53.8016,53.8209,9100.0
2014-10-28 13:20:00,83.76,83.77,83.74,83.74,7300.0,53.8273,53.8337,53.8145,53.8145,7300.0
2014-10-28 13:25:00,83.75,83.76,83.73,83.75,9800.0,53.8209,53.8273,53.808,53.8209,9800.0
2014-10-28 13:30:00,83.76,83.76,83.73,83.73,15800.0,53.8273,53.8273,53.808,53.808,15800.0
2014-10-28 13:35:00,83.73,83.74,83.68,83.7,9400.0,53.808,53.8145,53.7759,53.7888,9400.0
2014-10-28 13:40:00,83.7,83.74,83.67,83.73,12700.0,53.7888,53.8145,53.7695,53.808,12700.0
2014-10-28 13:45:00,83.72,83.73,83.65,83.65,5900.0,53.8016,53.808,53.7566,53.7566,5900.0
2014-10-28 13:50:00,83.65,83.71,83.65,83.67,29500.0,53.7566,53.7952,53.7566,53.7695,29500.0
2014-10-28 13:55:00,83.67,83.67,83.57,83.57,26600.0,53.7695,53.7695,53.7052,53.7052,26600.0
2014-10-28 14:00:00,83.58,83.59,83.5,83.53,21200.0,53.7116,53.7181,53.6602,53.6795,21200.0
2014-10-28 14:05:00,83.52,83.53,83.46,83.48,16100.0,53.6731,53.6795,53.6345,53.6474,16100.0
2014-10-28 14:10:00,83.48,83.48,83.37,83.38,28800.0,53.6474,53.6474,53.5767,53.5831,28800.0
2014-10-28 14:15:00,83.38,83.48,83.37,83.41,17300.0,53.5831,53.6474,53.5767,53.6024,17300.0
2014-10-28 14:20:00,83.42,83.42,83.38,83.39,11700.0,53.6088,53.6088,53.5831,53.5895,11700.0
2014-10-28 14:25:00,83.38,83.47,83.37,83.47,18500.0,53.5831,53.641,53.5767,53.641,18500.0
2014-10-28 14:30:00,83.47,83.49,83.44,83.44,17200.0,53.641,53.6538,53.6217,53.6217,17200.0
2014-10-28 14:35:00,83.44,83.44,83.37,83.38,24600.0,53.6217,53.6217,53.5767,53.5831,24600.0
2014-10-28 14:40:00,83.38,83.42,83.32,83.39,67900.0,53.5831,53.6088,53.5446,53.5895,67900.0
2014-10-28 14:45:00,83.39,83.39,83.3,83.3,16700.0,53.5895,53.5895,53.5317,53.5317,16700.0
2014-10-28 14:50:00,83.31,83.37,83.31,83.37,28400.0,53.5381,53.5767,53.5381,53.5767,28400.0
2014-10-28 14:55:00,83.37,83.37,83.23,83.24,50400.0,53.5767,53.5767,53.4867,53.4931,50400.0
2014-10-28 15:00:00,83.25,83.41,83.25,83.41,64000.0,53.4996,53.6024,53.4996,53.6024,64000.0
2014-10-28 15:05:00,83.41,83.51,83.38,83.38,62800.0,53.6024,53.6667,53.5831,53.5831,62800.0
2014-10-28 15:10:00,83.39,83.42,83.31,83.31,72600.0,53.5895,53.6088,53.5381,53.5381,72600.0
2014-10-28 15:15:00,83.32,83.36,83.31,83.32,38500.0,53.5446,53.5703,53.5381,53.5446,38500.0
2014-10-28 15:20:00,83.31,83.32,83.23,83.29,47000.0,53.5381,53.5446,53.4867,53.5253,47000.0
2014-10-28 15:25:00,83.29,83.41,83.29,83.34,56300.0,53.5253,53.6024,53.5253,53.5574,56300.0
2014-10-28 15:30:00,83.33,83.34,83.27,83.27,80700.0,53.551,53.5574,53.5124,53.5124,80700.0
2014-10-28 15:35:00,83.28,83.28,83.24,83.26,58800.0,53.5189,53.5189,53.4931,53.506,58800.0
2014-10-28 15:40:00,83.26,83.26,83.23,83.24,65500.0,53.506,53.506,53.4867,53.4931,65500.0
2014-10-28 15:45:00,83.25,83.4,83.2,83.35,116800.0,53.4996,53.596,53.4674,53.5638,116800.0
2014-10-28 15:50:00,83.34,83.48,83.34,83.48,109500.0,53.5574,53.6474,53.5574,53.6474,109500.0
2014-10-28 15:55:00,83.47,83.61,83.45,83.5,218100.0,53.641,53.7309,53.6281,53.6602,218100.0
2014-10-29 09:30:00,83.54,83.77,83.38,83.7,171900.0,53.6859,53.8337,53.5831,53.7888,171900.0
2014-10-29 09:35:00,83.7,84.28,83.7,84.26,61900.0,53.7888,54.1615,53.7888,54.1486,61900.0
2014-10-29 09:40:00,84.27,84.27,84.05,84.13,44200.0,54.1551,54.1551,54.0137,54.0651,44200.0
2014-10-29 09:45:00,84.17,84.17,83.8,83.88,43500.0,54.0908,54.0908,53.853,53.9044,43500.0
2014-10-29 09:50:00,83.86,83.88,83.72,83.74,20300.0,53.8916,53.9044,53.8016,53.8145,20300.0
2014-10-29 09:55:00,83.75,83.77,83.54,83.6,29900.0,53.8209,53.8337,53.6859,53.7245,29900.0
2014-10-29 10:00:00,83.64,83.82,83.61,83.77,25600.0,53.7502,53.8659,53.7309,53.8337,25600.0
2014-10-29 10:05:00,83.79,83.82,83.77,83.8,15400.0,53.8466,53.8659,53.8337,53.853,15400.0
2014-10-29 10:10:00,83.79,83.79,83.66,83.67,15700.0,53.8466,53.8466,53.7631,53.7695,15700.0
2014-10-29 10:15:00,83.66,83.82,83.66,83.73,17000.0,53.7631,53.8659,53.7631,53.808,17000.0
2014-10-29 10:20:00,83.74,83.81,83.71,83.8,17200.0,53.8145,53.8594,53.7952,53.853,17200.0
2014-10-29 10:25:00,83.81,83.82,83.75,83.81,14200.0,53.8594,53.8659,53.8209,53.8594,14200.0
2014-10-29 10:30:00,83.79,83.83,83.79,83.81,16400.0,53.8466,53.8723,53.8466,53.8594,16400.0
2014-10-29 10:35:00,83.81,83.86,83.7,83.7,131900.0,53.8594,53.8916,53.7888,53.7888,131900.0
2014-10-29 10:40:00,83.69,83.81,83.62,83.81,35800.0,53.7823,53.8594,53.7373,53.8594,35800.0
2014-10-29 10:45:00,83.79,83.79,83.6,83.61,13700.0,53.8466,53.8466,53.7245,53.7309,13700.0
2014-10-29 10:50:00,83.61,83.63,83.5,83.5,15700.0,53.7309,53.7438,53.6602,53.6602,15700.0
2014-10-29 10:55:00,83.5,83.65,83.5,83.65,10900.0,53.6602,53.7566,53.6602,53.7566,10900.0
2014-10-29 11:00:00,83.65,83.66,83.51,83.53,11900.0,53.7566,53.7631,53.6667,53.6795,11900.0
2014-10-29 11:05:00,83.53,83.61,83.52,83.53,13600.0,53.6795,53.7309,53.6731,53.6795,13600.0
2014-10-29 11:10:00,83.53,83.54,83.49,83.51,22000.0,53.6795,53.6859,53.6538,53.6667,22000.0
2014-10-29 11:15:00,83.5,83.54,83.47,83.54,10800.0,53.6602,53.6859,53.641,53.6859,10800.0
2014-10-29 11:20:00,83.54,83.55,83.51,83.53,12100.0,53.6859,53.6924,53.6667,53.6795,12100.0
2014-10-29 11:25:00,83.53,83.61,83.53,83.57,18700.0,53.6795,53.7309,53.6795,53.7052,18700.0
2014-10-29 11:30:00,83.57,83.58,83.49,83.51,8200.0,53.7052,53.7116,53.6538,53.6667,8200.0
2014-10-29 11:35:00,83.51,83.52,83.49,83.51,30700.0,53.6667,53.6731,53.6538,53.6667,30700.0
2014-10-29 11:40:00,83.5,83.51,83.48,83.5,15600.0,53.6602,53.6667,53.6474,53.6602,15600.0
2014-10-29 11:45:00,83.5,83.51,83.49,83.51,62800.0,53.6602,53.6667,53.6538,53.6667,62800.0
2014-10-29 11:50:00,83.51,83.51,83.47,83.47,16000.0,53.6667,53.6667,53.641,53.641,16000.0
2014-10-29 11:55:00,83.48,83.52,83.47,83.52,16100.0,53.6474,53.6731,53.641,53.6731,16100.0
2014-10-29 12:00:00,83.51,83.51,83.45,83.45,12900.0,53.6667,53.6667,53.6281,53.6281,12900.0
2014-10-29 12:05:00,83.46,83.49,83.44,83.45,19700.0,53.6345,53.6538,53.6217,53.6281,19700.0
2014-10-29 12:10:00,83.45,83.49,83.44,83.49,23100.0,53.6281,53.6538,53.6217,53.6538,23100.0
2014-10-29 12:15:00,83.5,83.55,83.49,83.5,26000.0,53.6602,53.6924,53.6538,53.6602,26000.0
2014-10-29 12:20:00,83.5,83.5,83.43,83.43,11900.0,53.6602,53.6602,53.6152,53.6152,11900.0
2014-10-29 12:25:00,83.44,83.46,83.41,83.46,11200.0,53.6217,53.6345,53.6024,53.6345,11200.0
2014-10-29 12:30:00,83.45,83.45,83.37,83.4,58900.0,53.6281,53.6281,53.5767,53.596,58900.0
2014-10-29 12:35:00,83.4,83.46,83.39,83.4,30200.0,53.596,53.6345,53.5895,53.596,30200.0
2014-10-29 12:40:00,83.39,83.4,83.35,83.37,28000.0,53.5895,53.596,53.5638,53.5767,28000.0
2014-10-29 12:45:00,83.37,83.45,83.37,83.39,22100.0,53.5767,53.6281,53.5767,53.5895,22100.0
2014-10-29 12:50:00,83.38,83.41,83.38,83.4,15400.0,53.5831,53.6024,53.5831,53.596,15400.0
2014-10-29 12:55:00,83.4,83.42,83.39,83.4,24700.0,53.596,53.6088,53.5895,53.596,24700.0
2014-10-29 13:00:00,83.41,83.42,83.39,83.4,19400.0,53.6024,53.6088,53.5895,53.596,19400.0
2014-10-29 13:05:00,83.41,83.46,83.38,83.39,14300.0,53.6024,53.6345,53.5831,53.5895,14300.0
2014-10-29 13:10:00,83.4,83.41,83.39,83.4,12700.0,53.596,53.6024,53.5895,53.596,12700.0
2014-10-29 13:15:00,83.4,83.42,83.39,83.42,11900.0,53.596,53.6088,53.5895,53.6088,11900.0
2014-10-29 13:20:00,83.42,83.43,83.4,83.42,18100.0,53.6088,53.6152,53.596,53.6088,18100.0
2014-10-29 13:25:00,83.42,83.47,83.41,83.47,26800.0,53.6088,53.641,53.6024,53.641,26800.0
2014-10-29 13:30:00,83.47,83.48,83.37,83.39,15400.0,53.641,53.6474,53.5767,53.5895,15400.0
2014-10-29 13:35:00,83.4,83.41,83.37,83.37,9700.0,53.596,53.6024,53.5767,53.5767,9700.0
2014-10-29 13:40:00,83.36,83.37,83.24,83.27,16500.0,53.5703,53.5767,53.4931,53.5124,16500.0
2014-10-29 13:45:00,83.28,83.32,83.27,83.31,15500.0,53.5189,53.5446,53.5124,53.5381,15500.0
2014-10-29 13:50:00,83.3,83.31,83.23,83.26,14100.0,53.5317,53.5381,53.4867,53.506,14100.0
2014-10-29 13:55:00,83.27,83.29,83.17,83.22,24000.0,53.5124,53.5253,53.4482,53.4803,24000.0
2014-10-29 14:00:00,83.21,83.28,82.98,83.0,73100.0,53.4739,53.5189,53.3261,53.3389,73100.0
2014-10-29 14:05:00,83.0,83.1,82.91,83.08,23800.0,53.3389,53.4032,53.2811,53.3903,23800.0
2014-10-29 14:10:00,83.09,83.15,83.0,83.02,25100.0,53.3968,53.4353,53.3389,53.3518,25100.0
2014-10-29 14:15:00,83.01,83.03,82.75,82.93,19500.0,53.3453,53.3582,53.1783,53.2939,19500.0
2014-10-29 14:20:00,82.94,83.0,82.91,82.99,16900.0,53.3004,53.3389,53.2811,53.3325,16900.0
2014-10-29 14:25:00,82.98,83.04,82.93,82.98,55400.0,53.3261,53.3646,53.2939,53.3261,55400.0
2014-10-29 14:30:00,82.98,83.02,82.85,82.95,29500.0,53.3261,53.3518,53.2425,53.3068,29500.0
2014-10-29 14:35:00,82.97,83.01,82.91,82.92,24700.0,53.3196,53.3453,53.2811,53.2875,24700.0
2014-10-29 14:40:00,82.91,82.92,82.86,82.86,33100.0,53.2811,53.2875,53.2489,53.2489,33100.0
2014-10-29 14:45:00,82.86,82.88,82.67,82.72,19900.0,53.2489,53.2618,53.1268,53.159,19900.0
2014-10-29 14:50:00,82.71,82.76,82.67,82.72,28900.0,53.1525,53.1847,53.1268,53.159,28900.0
2014-10-29 14:55:00,82.71,82.76,82.63,82.72,60300.0,53.1525,53.1847,53.1011,53.159,60300.0
2014-10-29 15:00:00,82.73,82.74,82.67,82.67,38000.0,53.1654,53.1718,53.1268,53.1268,38000.0
2014-10-29 15:05:00,82.66,82.69,82.53,82.53,23100.0,53.1204,53.1397,53.0369,53.0369,23100.0
2014-10-29 15:10:00,82.55,82.59,82.48,82.51,32500.0,53.0497,53.0754,53.0047,53.024,32500.0
2014-10-29 15:15:00,82.5,82.6,82.47,82.6,46700.0,53.0176,53.0819,52.9983,53.0819,46700.0
2014-10-29 15:20:00,82.6,82.61,82.44,82.48,39800.0,53.0819,53.0883,52.979,53.0047,39800.0
2014-10-29 15:25:00,82.5,82.54,82.47,82.51,41200.0,53.0176,53.0433,52.9983,53.024,41200.0
2014-10-29 15:30:00,82.53,82.75,82.52,82.65,48800.0,53.0369,53.1783,53.0304,53.114,48800.0
2014-10-29 15:35:00,82.66,82.71,82.61,82.68,59600.0,53.1204,53.1525,53.0883,53.1333,59600.0
2014-10-29 15:40:00,82.67,82.68,82.58,82.61,135600.0,53.1268,53.1333,53.069,53.0883,135600.0
2014-10-29 15:45:00,82.62,82.67,82.51,82.59,102400.0,53.0947,53.1268,53.024,53.0754,102400.0
2014-10-29 15:50:00,82.61,82.61,82.49,82.54,151900.0,53.0883,53.0883,53.0112,53.0433,151900.0
2014-10-29 15:55:00,82.54,82.55,82.44,82.52,256900.0,53.0433,53.0497,52.979,53.0304,256900.0
2014-10-30 09:30:00,82.09,82.66,82.09,82.49,52500.0,52.7541,53.1204,52.7541,53.0112,52500.0
2014-10-30 09:35:00,82.52,82.61,82.42,82.47,27400.0,53.0304,53.0883,52.9662,52.9983,27400.0
2014-10-30 09:40:00,82.48,82.62,82.43,82.59,19100.0,53.0047,53.0947,52.9726,53.0754,19100.0
2014-10-30 09:45:00,82.57,82.8,82.54,82.79,36900.0,53.0626,53.2104,53.0433,53.204,36900.0
2014-10-30 09:50:00,82.79,82.86,82.64,82.71,77800.0,53.204,53.2489,53.1076,53.1525,77800.0
2014-10-30 09:55:00,82.74,82.78,82.64,82.74,42500.0,53.1718,53.1975,53.1076,53.1718,42500.0
2014-10-30 10:00:00,82.73,82.97,82.67,82.92,71400.0,53.1654,53.3196,53.1268,53.2875,71400.0
2014-10-30 10:05:00,82.92,83.02,82.9,82.94,25700.0,53.2875,53.3518,53.2746,53.3004,25700.0
2014-10-30 10:10:00,82.94,83.0,82.87,82.97,25300.0,53.3004,53.3389,53.2554,53.3196,25300.0
2014-10-30 10:15:00,82.97,83.31,82.89,83.3,20200.0,53.3196,53.5381,53.2682,53.5317,20200.0
2014-10-30 10:20:00,83.32,83.32,83.17,83.22,11400.0,53.5446,53.5446,53.4482,53.4803,11400.0
2014-10-30 10:25:00,83.21,83.21,83.12,83.15,18400.0,53.4739,53.4739,53.416,53.4353,18400.0
2014-10-30 10:30:00,83.17,83.2,83.06,83.08,25900.0,53.4482,53.4674,53.3775,53.3903,25900.0
2014-10-30 10:35:00,83.09,83.21,83.08,83.2,23000.0,53.3968,53.4739,53.3903,53.4674,23000.0
2014-10-30 10:40:00,83.2,83.21,83.07,83.11,39800.0,53.4674,53.4739,53.3839,53.4096,39800.0
2014-10-30 10:45:00,83.18,83.26,83.13,83.13,42700.0,53.4546,53.506,53.4225,53.4225,42700.0
2014-10-30 10:50:00,83.13,83.32,83.13,83.26,66100.0,53.4225,53.5446,53.4225,53.506,66100.0
2014-10-30 10:55:00,83.26,83.3,83.08,83.2,59800.0,53.506,53.5317,53.3903,53.4674,59800.0
2014-10-30 11:00:00,83.19,83.26,83.17,83.19,15900.0,53.461,53.506,53.4482,53.461,15900.0
2014-10-30 11:05:00,83.2,83.32,83.14,83.31,30500.0,53.4674,53.5446,53.4289,53.5381,30500.0
2014-10-30 11:10:00,83.32,83.32,83.17,83.23,47100.0,53.5446,53.5446,53.4482,53.4867,47100.0
2014-10-30 11:15:00,83.24,83.27,83.22,83.23,21500.0,53.4931,53.5124,53.4803,53.4867,21500.0
2014-10-30 11:20:00,83.22,83.23,83.15,83.19,12000.0,53.4803,53.4867,53.4353,53.461,12000.0
2014-10-30 11:25:00,83.19,83.21,83.15,83.15,19800.0,53.461,53.4739,53.4353,53.4353,19800.0
2014-10-30 11:30:00,83.16,83.42,83.15,83.4,21600.0,53.4417,53.6088,53.4353,53.596,21600.0
2014-10-30 11:35:00,83.4,83.4,83.29,83.29,22400.0,53.596,53.596,53.5253,53.5253,22400.0
2014-10-30 11:40:00,83.27,83.29,83.24,83.24,19700.0,53.5124,53.5253,53.4931,53.4931,19700.0
2014-10-30 11:45:00,83.24,83.3,83.19,83.25,52500.0,53.4931,53.5317,53.461,53.4996,52500.0
2014-10-30 11:50:00,83.25,83.3,83.17,83.27,37300.0,53.4996,53.5317,53.4482,53.5124,37300.0
2014-10-30 11:55:00,83.27,83.36,83.25,83.32,36000.0,53.5124,53.5703,53.4996,53.5446,36000.0
2014-10-30 12:00:00,83.33,83.37,83.29,83.29,58500.0,53.551,53.5767,53.5253,53.5253,58500.0
2014-10-30 12:05:00,83.29,83.29,83.19,83.22,21000.0,53.5253,53.5253,53.461,53.4803,21000.0
2014-10-30 12:10:00,83.26,83.33,83.25,83.28,15400.0,53.506,53.551,53.4996,53.5189,15400.0
2014-10-30 12:15:00,83.29,83.3,83.17,83.2,20200.0,53.5253,53.5317,53.4482,53.4674,20200.0
2014-10-30 12:20:00,83.2,83.24,83.19,83.2,11300.0,53.4674,53.4931,53.461,53.4674,11300.0
2014-10-30 12:25:00,83.2,83.25,83.2,83.21,12200.0,53.4674,53.4996,53.4674,53.4739,12200.0
2014-10-30 12:30:00,83.25,83.33,83.25,83.31,8700.0,53.4996,53.551,53.4996,53.5381,8700.0
2014-10-30 12:35:00,83.3,83.31,83.23,83.25,12900.0,53.5317,53.5381,53.4867,53.4996,12900.0
2014-10-30 12:40:00,83.26,83.31,83.25,83.27,11100.0,53.506,53.5381,53.4996,53.5124,11100.0
2014-10-30 12:45:00,83.28,83.29,83.23,83.25,16400.0,53.5189,53.5253,53.4867,53.4996,16400.0
2014-10-30 12:50:00,83.25,83.26,83.18,83.18,10400.0,53.4996,53.506,53.4546,53.4546,10400.0
2014-10-30 12:55:00,83.19,83.19,83.1,83.11,16400.0,53.461,53.461,53.4032,53.4096,16400.0
2014-10-30 13:00:00,83.12,83.14,83.05,83.05,18900.0,53.416,53.4289,53.371,53.371,18900.0
2014-10-30 13:05:00,83.06,83.15,83.05,83.15,7800.0,53.3775,53.4353,53.371,53.4353,7800.0
2014-10-30 13:10:00,83.15,83.15,83.11,83.13,3500.0,53.4353,53.4353,53.4096,53.4225,3500.0
2014-10-30 13:15:00,83.17,83.2,83.12,83.2,4600.0,53.4482,53.4674,53.416,53.4674,4600.0
2014-10-30 13:20:00,83.21,83.24,83.19,83.21,6400.0,53.4739,53.4931,53.461,53.4739,6400.0
2014-10-30 13:25:00,83.19,83.2,83.11,83.15,3200.0,53.461,53.4674,53.4096,53.4353,3200.0
2014-10-30 13:30:00,83.17,83.17,83.1,83.1,12100.0,53.4482,53.4482,53.4032,53.4032,12100.0
2014-10-30 13:35:00,83.11,83.21,83.08,83.17,7000.0,53.4096,53.4739,53.3903,53.4482,7000.0
2014-10-30 13:40:00,83.14,83.14,83.03,83.08,11200.0,53.4289,53.4289,53.3582,53.3903,11200.0
2014-10-30 13:45:00,83.09,83.17,82.99,83.05,21100.0,53.3968,53.4482,53.3325,53.371,21100.0
2014-10-30 13:50:00,83.06,83.13,83.04,83.11,15900.0,53.3775,53.4225,53.3646,53.4096,15900.0
2014-10-30 13:55:00,83.1,83.18,83.08,83.18,99800.0,53.4032,53.4546,53.3903,53.4546,99800.0
2014-10-30 14:00:00,83.17,83.27,83.16,83.24,35000.0,53.4482,53.5124,53.4417,53.4931,35000.0
2014-10-30 14:05:00,83.24,83.44,83.23,83.44,35900.0,53.4931,53.6217,53.4867,53.6217,35900.0
2014-10-30 14:10:00,83.43,83.5,83.39,83.42,35900.0,53.6152,53.6602,53.5895,53.6088,35900.0
2014-10-30 14:15:00,83.43,83.45,83.27,83.28,117900.0,53.6152,53.6281,53.5124,53.5189,117900.0
2014-10-30 14:20:00,83.28,83.33,83.25,83.26,17100.0,53.5189,53.551,53.4996,53.506,17100.0
2014-10-30 14:25:00,83.25,83.26,82.97,83.08,31600.0,53.4996,53.506,53.3196,53.3903,31600.0
2014-10-30 14:30:00,83.05,83.25,83.05,83.19,8000.0,53.371,53.4996,53.371,53.461,8000.0
2014-10-30 14:35:00,83.19,83.2,83.09,83.17,14300.0,53.461,53.4674,53.3968,53.4482,14300.0
2014-10-30 14:40:00,83.18,83.19,83.13,83.14,26200.0,53.4546,53.461,53.4225,53.4289,26200.0
2014-10-30 14:45:00,83.16,83.18,83.07,83.09,25000.0,53.4417,53.4546,53.3839,53.3968,25000.0
2014-10-30 14:50:00,83.09,83.09,82.95,82.95,19200.0,53.3968,53.3968,53.3068,53.3068,19200.0
2014-10-30 14:55:00,82.96,82.96,82.85,82.92,19700.0,53.3132,53.3132,53.2425,53.2875,19700.0
2014-10-30 15:00:00,82.9,83.06,82.9,82.99,28600.0,53.2746,53.3775,53.2746,53.3325,28600.0
2014-10-30 15:05:00,83.0,83.13,82.99,83.11,62400.0,53.3389,53.4225,53.3325,53.4096,62400.0
2014-10-30 15:10:00,83.11,83.2,83.11,83.17,21600.0,53.4096,53.4674,53.4096,53.4482,21600.0
2014-10-30 15:15:00,83.16,83.17,83.03,83.03,30200.0,53.4417,53.4482,53.3582,53.3582,30200.0
2014-10-30 15:20:00,83.04,83.04,82.99,83.0,31700.0,53.3646,53.3646,53.3325,53.3389,31700.0
2014-10-30 15:25:00,83.01,83.03,82.96,83.0,33800.0,53.3453,53.3582,53.3132,53.3389,33800.0
2014-10-30 15:30:00,83.0,83.09,82.99,83.05,54300.0,53.3389,53.3968,53.3325,53.371,54300.0
2014-10-30 15:35:00,83.05,83.07,82.95,82.95,41800.0,53.371,53.3839,53.3068,53.3068,41800.0
2014-10-30 15:40:00,82.97,83.03,82.94,83.01,83700.0,53.3196,53.3582,53.3004,53.3453,83700.0
2014-10-30 15:45:00,83.02,83.32,83.01,83.3,70600.0,53.3518,53.5446,53.3453,53.5317,70600.0
2014-10-30 15:50:00,83.29,83.29,83.15,83.22,118000.0,53.5253,53.5253,53.4353,53.4803,118000.0
2014-10-30 15:55:00,83.22,83.24,83.12,83.24,186800.0,53.4803,53.4931,53.416,53.4931,186800.0
2014-10-31 09:30:00,81.49,82.39,80.65,81.39,36100.0,52.3685,52.9469,51.8287,52.3043,36100.0
2014-10-31 09:35:00,81.0,81.23,79.74,79.86,1938100.0,52.0536,52.2014,51.2439,51.321,1938100.0
2014-10-31 09:40:00,79.95,80.09,78.53,78.81,808100.0,51.3789,51.4688,50.4663,50.6463,808100.0
2014-10-31 09:45:00,78.81,79.07,77.82,77.85,816700.0,50.6463,50.8133,50.0101,50.0293,816700.0
2014-10-31 09:50:00,77.86,78.49,77.78,77.83,443500.0,50.0358,50.4406,49.9843,50.0165,443500.0
2014-10-31 09:55:00,77.8,78.51,77.8,78.38,591600.0,49.9972,50.4535,49.9972,50.3699,591600.0
2014-10-31 10:00:00,78.39,79.1,78.39,78.93,336200.0,50.3764,50.8326,50.3764,50.7234,336200.0
2014-10-31 10:05:00,78.93,79.09,78.62,78.8,239700.0,50.7234,50.8262,50.5242,50.6398,239700.0
2014-10-31 10:10:00,78.81,79.02,78.77,78.79,1310800.0,50.6463,50.7812,50.6206,50.6334,1310800.0
2014-10-31 10:15:00,78.79,79.0,78.65,78.91,528000.0,50.6334,50.7684,50.5434,50.7105,528000.0
2014-10-31 10:20:00,78.9,79.35,78.87,79.28,469000.0,50.7041,50.9933,50.6848,50.9483,469000.0
2014-10-31 10:25:00,79.28,79.28,78.89,78.94,657000.0,50.9483,50.9483,50.6977,50.7298,657000.0
2014-10-31 10:30:00,78.92,79.1,78.76,79.03,86300.0,50.717,50.8326,50.6141,50.7876,86300.0
2014-10-31 10:35:00,79.03,79.05,79.0,79.01,3092900.0,50.7876,50.8005,50.7684,50.7748,3092900.0
2014-10-31 10:40:00,79.01,79.35,79.0,79.23,160500.0,50.7748,50.9933,50.7684,50.9162,160500.0
2014-10-31 10:45:00,79.25,79.38,79.22,79.36,1030600.0,50.929,51.0126,50.9097,50.9997,1030600.0
2014-10-31 10:50:00,79.36,79.81,79.35,79.8,681400.0,50.9997,51.2889,50.9933,51.2825,681400.0
2014-10-31 10:55:00,79.8,79.93,79.46,79.48,357600.0,51.2825,51.366,51.064,51.0768,357600.0
2014-10-31 11:00:00,79.51,79.63,79.43,79.44,94400.0,51.0961,51.1732,51.0447,51.0511,94400.0
2014-10-31 11:05:00,79.42,79.58,79.37,79.41,205900.0,51.0383,51.1411,51.0061,51.0318,205900.0
2014-10-31 11:10:00,79.41,79.49,79.36,79.38,182800.0,51.0318,51.0833,50.9997,51.0126,182800.0
2014-10-31 11:15:00,79.41,79.41,79.0,79.31,412700.0,51.0318,51.0318,50.7684,50.9676,412700.0
2014-10-31 11:20:00,79.3,79.43,79.27,79.42,320400.0,50.9612,51.0447,50.9419,51.0383,320400.0
2014-10-31 11:25:00,79.41,79.53,79.38,79.44,140600.0,51.0318,51.109,51.0126,51.0511,140600.0
2014-10-31 11:30:00,79.45,79.54,79.45,79.49,214900.0,51.0575,51.1154,51.0575,51.0833,214900.0
2014-10-31 11:35:00,79.48,79.51,79.11,79.2,384100.0,51.0768,51.0961,50.8391,50.8969,384100.0
2014-10-31 11:40:00,79.2,79.37,79.1,79.13,164700.0,50.8969,51.0061,50.8326,50.8519,164700.0
2014-10-31 11:45:00,79.09,79.3,79.07,79.1,128000.0,50.8262,50.9612,50.8133,50.8326,128000.0
2014-10-31 11:50:00,79.12,79.12,78.53,78.53,218800.0,50.8455,50.8455,50.4663,50.4663,218800.0
2014-10-31 11:55:00,78.56,78.8,78.26,78.28,493800.0,50.4856,50.6398,50.2928,50.3057,493800.0
2014-10-31 12:00:00,78.27,78.27,77.66,78.03,587200.0,50.2992,50.2992,49.9072,50.145,587200.0
2014-10-31 12:05:00,78.03,78.39,77.95,78.28,206200.0,50.145,50.3764,50.0936,50.3057,206200.0
2014-10-31 12:10:00,78.33,78.52,78.22,78.45,69600.0,50.3378,50.4599,50.2671,50.4149,69600.0
2014-10-31 12:15:00,78.45,78.48,78.07,78.17,41200.0,50.4149,50.4342,50.1707,50.235,41200.0
2014-10-31 12:20:00,78.17,78.3,78.09,78.22,54100.0,50.235,50.3185,50.1836,50.2671,54100.0
2014-10-31 12:25:00,78.22,78.31,77.99,78.09,263800.0,50.2671,50.3249,50.1193,50.1836,263800.0
2014-10-31 12:30:00,78.09,78.27,78.0,78.0,83500.0,50.1836,50.2992,50.1257,50.1257,83500.0
2014-10-31 12:35:00,78.01,78.08,77.77,77.77,232000.0,50.1322,50.1771,49.9779,49.9779,232000.0
2014-10-31 12:40:00,77.78,77.84,77.35,77.55,102600.0,49.9843,50.0229,49.708,49.8365,102600.0
2014-10-31 12:45:00,77.54,77.65,77.34,77.38,66100.0,49.8301,49.9008,49.7016,49.7273,66100.0
2014-10-31 12:50:00,77.37,77.9,77.37,77.51,59900.0,49.7209,50.0615,49.7209,49.8108,59900.0
2014-10-31 12:55:00,77.51,77.52,77.04,77.08,115700.0,49.8108,49.8173,49.5088,49.5345,115700.0
2014-10-31 13:00:00,77.08,77.2,76.52,76.8,289400.0,49.5345,49.6116,49.1746,49.3546,289400.0
2014-10-31 13:05:00,76.8,76.88,76.65,76.7,108200.0,49.3546,49.406,49.2582,49.2903,108200.0
2014-10-31 13:10:00,76.7,76.82,76.37,76.72,181900.0,49.2903,49.3674,49.0782,49.3031,181900.0
2014-10-31 13:15:00,76.74,76.8,76.43,76.56,130600.0,49.316,49.3546,49.1168,49.2003,130600.0
2014-10-31 13:20:00,76.53,76.58,76.16,76.27,252300.0,49.181,49.2132,48.9433,49.014,252300.0
2014-10-31 13:25:00,76.27,76.7,76.26,76.65,626200.0,49.014,49.2903,49.0075,49.2582,626200.0
2014-10-31 13:30:00,76.65,76.97,76.51,76.76,209500.0,49.2582,49.4638,49.1682,49.3289,209500.0
2014-10-31 13:35:00,76.78,76.9,76.64,76.67,159600.0,49.3417,49.4188,49.2517,49.271,159600.0
2014-10-31 13:40:00,76.67,76.75,76.65,76.74,1187000.0,49.271,49.3224,49.2582,49.316,1187000.0
2014-10-31 13:45:00,76.74,76.75,76.45,76.61,200700.0,49.316,49.3224,49.1296,49.2325,200700.0
2014-10-31 13:50:00,76.61,76.77,76.36,76.53,120200.0,49.2325,49.3353,49.0718,49.181,120200.0
2014-10-31 13:55:00,76.52,76.68,76.52,76.58,72000.0,49.1746,49.2774,49.1746,49.2132,72000.0
2014-10-31 14:00:00,76.59,76.91,76.57,76.84,215500.0,49.2196,49.4253,49.2068,49.3803,215500.0
2014-10-31 14:05:00,76.84,77.14,76.83,77.14,194600.0,49.3803,49.5731,49.3738,49.5731,194600.0
2014-10-31 14:10:00,77.14,77.42,77.14,77.34,106300.0,49.5731,49.753,49.5731,49.7016,106300.0
2014-10-31 14:15:00,77.35,77.71,77.35,77.39,85600.0,49.708,49.9394,49.708,49.7337,85600.0
2014-10-31 14:20:00,77.4,77.79,77.32,77.74,137300.0,49.7401,49.9908,49.6887,49.9586,137300.0
2014-10-31 14:25:00,77.74,78.05,77.68,77.94,221100.0,49.9586,50.1579,49.9201,50.0872,221100.0
2014-10-31 14:30:00,77.93,78.14,77.69,78.07,152500.0,50.0807,50.2157,49.9265,50.1707,152500.0
2014-10-31 14:35:00,78.07,78.26,78.02,78.05,125700.0,50.1707,50.2928,50.1386,50.1579,125700.0
2014-10-31 14:40:00,78.06,78.07,77.91,78.03,100900.0,50.1643,50.1707,50.0679,50.145,100900.0
2014-10-31 14:45:00,78.03,78.2,78.02,78.02,98200.0,50.145,50.2543,50.1386,50.1386,98200.0
2014-10-31 14:50:00,78.02,78.21,78.01,78.11,113300.0,50.1386,50.2607,50.1322,50.1964,113300.0
2014-10-31 14:55:00,78.1,78.1,77.96,78.0,131800.0,50.19,50.19,50.1,50.1257,131800.0
2014-10-31 15:00:00,77.99,78.2,77.97,78.16,118000.0,50.1193,50.2543,50.1064,50.2285,118000.0
2014-10-31 15:05:00,78.16,78.4,78.13,78.38,86100.0,50.2285,50.3828,50.2093,50.3699,86100.0
2014-10-31 15:10:00,78.39,78.45,78.2,78.21,96200.0,50.3764,50.4149,50.2543,50.2607,96200.0
2014-10-31 15:15:00,78.21,78.31,78.17,78.31,150900.0,50.2607,50.3249,50.235,50.3249,150900.0
2014-10-31 15:20:00,78.31,78.49,78.27,78.48,106100.0,50.3249,50.4406,50.2992,50.4342,106100.0
2014-10-31 15:25:00,78.5,78.58,78.43,78.56,97300.0,50.447,50.4985,50.4021,50.4856,97300.0
2014-10-31 15:30:00,78.53,78.78,78.45,78.75,96800.0,50.4663,50.627,50.4149,50.6077,96800.0
2014-10-31 15:35:00,78.76,78.8,78.55,78.57,132900.0,50.6141,50.6398,50.4792,50.492,132900.0
2014-10-31 15:40:00,78.56,78.56,78.29,78.33,146900.0,50.4856,50.4856,50.3121,50.3378,146900.0
2014-10-31 15:45:00,78.3,78.33,78.21,78.23,114800.0,50.3185,50.3378,50.2607,50.2735,114800.0
2014-10-31 15:50:00,78.24,78.28,77.93,77.94,229800.0,50.28,50.3057,50.0807,50.0872,229800.0
2014-10-31 15:55:00,77.94,78.16,77.93,78.12,302800.0,50.0872,50.2285,50.0807,50.2028,302800.0
2014-11-03 09:30:00,78.71,79.0,78.28,78.95,155700.0,50.582,50.7684,50.3057,50.7362,155700.0
2014-11-03 09:35:00,78.92,79.18,78.84,79.01,120400.0,50.717,50.884,50.6655,50.7748,120400.0
2014-11-03 09:40:00,79.01,79.37,78.99,79.37,266400.0,50.7748,51.0061,50.7619,51.0061,266400.0
2014-11-03 09:45:00,79.35,79.5,79.35,79.48,48300.0,50.9933,51.0897,50.9933,51.0768,48300.0
2014-11-03 09:50:00,79.5,79.6,79.28,79.39,60600.0,51.0897,51.1539,50.9483,51.019,60600.0
2014-11-03 09:55:00,79.41,79.63,79.24,79.53,99800.0,51.0318,51.1732,50.9226,51.109,99800.0
2014-11-03 10:00:00,79.59,79.6,79.27,79.46,279100.0,51.1475,51.1539,50.9419,51.064,279100.0
2014-11-03 10:05:00,79.45,79.46,79.27,79.43,85200.0,51.0575,51.064,50.9419,51.0447,85200.0
2014-11-03 10:10:00,79.42,79.56,79.34,79.51,56900.0,51.0383,51.1282,50.9869,51.0961,56900.0
2014-11-03 10:15:00,79.51,79.55,79.36,79.51,53600.0,51.0961,51.1218,50.9997,51.0961,53600.0
2014-11-03 10:20:00,79.51,79.58,79.48,79.49,19600.0,51.0961,51.1411,51.0768,51.0833,19600.0
2014-11-03 10:25:00,79.48,79.79,79.46,79.75,53300.0,51.0768,51.276,51.064,51.2503,53300.0
2014-11-03 10:30:00,79.75,79.8,79.63,79.79,166800.0,51.2503,51.2825,51.1732,51.276,166800.0
2014-11-03 10:35:00,79.79,79.82,79.53,79.53,137900.0,51.276,51.2953,51.109,51.109,137900.0
2014-11-03 10:40:00,79.52,79.58,79.49,79.54,29400.0,51.1025,51.1411,51.0833,51.1154,29400.0
2014-11-03 10:45:00,79.53,79.66,79.52,79.64,18400.0,51.109,51.1925,51.1025,51.1797,18400.0
2014-11-03 10:50:00,79.66,79.67,79.59,79.67,24600.0,51.1925,51.1989,51.1475,51.1989,24600.0
2014-11-03 10:55:00,79.66,79.72,79.65,79.72,60400.0,51.1925,51.2311,51.1861,51.2311,60400.0
2014-11-03 11:00:00,79.71,79.71,79.62,79.68,55200.0,51.2246,51.2246,51.1668,51.2054,55200.0
2014-11-03 11:05:00,79.68,79.69,79.41,79.65,58400.0,51.2054,51.2118,51.0318,51.1861,58400.0
2014-11-03 11:10:00,79.64,79.68,79.5,79.59,46200.0,51.1797,51.2054,51.0897,51.1475,46200.0
2014-11-03 11:15:00,79.59,79.65,79.55,79.55,18400.0,51.1475,51.1861,51.1218,51.1218,18400.0
2014-11-03 11:20:00,79.56,79.58,79.35,79.43,27500.0,51.1282,51.1411,50.9933,51.0447,27500.0
2014-11-03 11:25:00,79.42,79.5,79.4,79.5,22000.0,51.0383,51.0897,51.0254,51.0897,22000.0
2014-11-03 11:30:00,79.5,79.51,79.38,79.45,28600.0,51.0897,51.0961,51.0126,51.0575,28600.0
2014-11-03 11:35:00,79.45,79.49,79.43,79.49,17700.0,51.0575,51.0833,51.0447,51.0833,17700.0
2014-11-03 11:40:00,79.48,79.52,79.42,79.49,29900.0,51.0768,51.1025,51.0383,51.0833,29900.0
2014-11-03 11:45:00,79.5,79.51,79.34,79.4,54300.0,51.0897,51.0961,50.9869,51.0254,54300.0
2014-11-03 11:50:00,79.39,79.5,79.38,79.5,63300.0,51.019,51.0897,51.0126,51.0897,63300.0
2014-11-03 11:55:00,79.5,79.52,79.37,79.47,95100.0,51.0897,51.1025,51.0061,51.0704,95100.0
2014-11-03 12:00:00,79.47,79.53,79.45,79.53,27200.0,51.0704,51.109,51.0575,51.109,27200.0
2014-11-03 12:05:00,79.53,79.53,79.45,79.5,53400.0,51.109,51.109,51.0575,51.0897,53400.0
2014-11-03 12:10:00,79.5,79.51,79.41,79.48,53300.0,51.0897,51.0961,51.0318,51.0768,53300.0
2014-11-03 12:15:00,79.48,79.5,79.37,79.41,46400.0,51.0768,51.0897,51.0061,51.0318,46400.0
2014-11-03 12:20:00,79.41,79.42,79.37,79.4,26700.0,51.0318,51.0383,51.0061,51.0254,26700.0
2014-11-03 12:25:00,79.41,79.5,79.41,79.49,88600.0,51.0318,51.0897,51.0318,51.0833,88600.0
2014-11-03 12:30:00,79.49,79.5,79.48,79.48,19900.0,51.0833,51.0897,51.0768,51.0768,19900.0
2014-11-03 12:35:00,79.48,79.5,79.48,79.49,31500.0,51.0768,51.0897,51.0768,51.0833,31500.0
2014-11-03 12:40:00,79.49,79.5,79.47,79.48,30600.0,51.0833,51.0897,51.0704,51.0768,30600.0
2014-11-03 12:45:00,79.49,79.49,79.46,79.49,7700.0,51.0833,51.0833,51.064,51.0833,7700.0
2014-11-03 12:50:00,79.49,79.49,79.38,79.38,13600.0,51.0833,51.0833,51.0126,51.0126,13600.0
2014-11-03 12:55:00,79.38,79.5,79.37,79.48,30300.0,51.0126,51.0897,51.0061,51.0768,30300.0
2014-11-03 13:00:00,79.48,79.5,79.45,79.45,64800.0,51.0768,51.0897,51.0575,51.0575,64800.0
2014-11-03 13:05:00,79.44,79.46,79.36,79.36,22900.0,51.0511,51.064,50.9997,50.9997,22900.0
2014-11-03 13:10:00,79.37,79.37,79.31,79.31,34700.0,51.0061,51.0061,50.9676,50.9676,34700.0
2014-11-03 13:15:00,79.3,79.31,79.25,79.3,17300.0,50.9612,50.9676,50.929,50.9612,17300.0
2014-11-03 13:20:00,79.29,79.33,79.22,79.31,30500.0,50.9547,50.9804,50.9097,50.9676,30500.0
2014-11-03 13:25:00,79.31,79.37,79.25,79.28,27000.0,50.9676,51.0061,50.929,50.9483,27000.0
2014-11-03 13:30:00,79.27,79.28,79.17,79.22,18900.0,50.9419,50.9483,50.8776,50.9097,18900.0
2014-11-03 13:35:00,79.21,79.34,79.19,79.34,61100.0,50.9033,50.9869,50.8905,50.9869,61100.0
2014-11-03 13:40:00,79.34,79.37,79.31,79.33,44100.0,50.9869,51.0061,50.9676,50.9804,44100.0
2014-11-03 13:45:00,79.33,79.33,79.24,79.24,80000.0,50.9804,50.9804,50.9226,50.9226,80000.0
2014-11-03 13:50:00,79.24,79.35,79.23,79.28,57900.0,50.9226,50.9933,50.9162,50.9483,57900.0
2014-11-03 13:55:00,79.28,79.3,79.23,79.23,10100.0,50.9483,50.9612,50.9162,50.9162,10100.0
2014-11-03 14:00:00,79.23,79.26,79.22,79.25,21600.0,50.9162,50.9354,50.9097,50.929,21600.0
2014-11-03 14:05:00,79.24,79.24,79.13,79.14,27000.0,50.9226,50.9226,50.8519,50.8583,27000.0
2014-11-03 14:10:00,79.13,79.23,79.13,79.18,57600.0,50.8519,50.9162,50.8519,50.884,57600.0
2014-11-03 14:15:00,79.17,79.19,79.11,79.15,19800.0,50.8776,50.8905,50.8391,50.8648,19800.0
2014-11-03 14:20:00,79.16,79.16,79.02,79.02,67300.0,50.8712,50.8712,50.7812,50.7812,67300.0
2014-11-03 14:25:00,79.02,79.04,79.0,79.01,83200.0,50.7812,50.7941,50.7684,50.7748,83200.0
2014-11-03 14:30:00,79.0,79.0,78.81,78.84,47600.0,50.7684,50.7684,50.6463,50.6655,47600.0
2014-11-03 14:35:00,78.85,78.99,78.84,78.96,38700.0,50.672,50.7619,50.6655,50.7427,38700.0
2014-11-03 14:40:00,78.96,78.99,78.95,78.96,37900.0,50.7427,50.7619,50.7362,50.7427,37900.0
2014-11-03 14:45:00,78.95,79.0,78.94,78.98,27800.0,50.7362,50.7684,50.7298,50.7555,27800.0
2014-11-03 14:50:00,78.98,79.16,78.97,79.14,61500.0,50.7555,50.8712,50.7491,50.8583,61500.0
2014-11-03 14:55:00,79.14,79.29,79.13,79.28,36700.0,50.8583,50.9547,50.8519,50.9483,36700.0
2014-11-03 15:00:00,79.28,79.33,79.24,79.3,40500.0,50.9483,50.9804,50.9226,50.9612,40500.0
2014-11-03 15:05:00,79.3,79.3,79.21,79.27,37100.0,50.9612,50.9612,50.9033,50.9419,37100.0
2014-11-03 15:10:00,79.27,79.27,79.19,79.21,42600.0,50.9419,50.9419,50.8905,50.9033,42600.0
2014-11-03 15:15:00,79.2,79.29,79.13,79.26,68200.0,50.8969,50.9547,50.8519,50.9354,68200.0
2014-11-03 15:20:00,79.26,79.26,79.18,79.19,18600.0,50.9354,50.9354,50.884,50.8905,18600.0
2014-11-03 15:25:00,79.18,79.19,79.02,79.02,44300.0,50.884,50.8905,50.7812,50.7812,44300.0
2014-11-03 15:30:00,79.01,79.2,79.01,79.19,55100.0,50.7748,50.8969,50.7748,50.8905,55100.0
2014-11-03 15:35:00,79.19,79.19,79.03,79.03,56400.0,50.8905,50.8905,50.7876,50.7876,56400.0
2014-11-03 15:40:00,79.04,79.07,78.99,79.04,72500.0,50.7941,50.8133,50.7619,50.7941,72500.0
2014-11-03 15:45:00,79.05,79.14,79.01,79.01,102200.0,50.8005,50.8583,50.7748,50.7748,102200.0
2014-11-03 15:50:00,79.02,79.06,78.94,78.95,143900.0,50.7812,50.8069,50.7298,50.7362,143900.0
2014-11-03 15:55:00,78.95,79.01,78.95,79.0,138200.0,50.7362,50.7748,50.7362,50.7684,138200.0
2014-11-04 09:30:00,78.95,79.17,78.72,78.72,47500.0,50.7362,50.8776,50.5884,50.5884,47500.0
2014-11-04 09:35:00,78.8,78.88,78.37,78.38,53100.0,50.6398,50.6912,50.3635,50.3699,53100.0
2014-11-04 09:40:00,78.41,78.5,78.05,78.06,120000.0,50.3892,50.447,50.1579,50.1643,120000.0
2014-11-04 09:45:00,78.06,78.11,77.69,77.98,217000.0,50.1643,50.1964,49.9265,50.1129,217000.0
2014-11-04 09:50:00,77.92,78.54,77.88,78.51,59600.0,50.0743,50.4727,50.0486,50.4535,59600.0
2014-11-04 09:55:00,78.51,78.78,78.45,78.71,112600.0,50.4535,50.627,50.4149,50.582,112600.0
2014-11-04 10:00:00,78.7,79.01,78.65,78.97,75000.0,50.5756,50.7748,50.5434,50.7491,75000.0
2014-11-04 10:05:00,78.97,79.0,78.51,78.51,36500.0,50.7491,50.7684,50.4535,50.4535,36500.0
2014-11-04 10:10:00,78.51,78.55,78.27,78.33,190100.0,50.4535,50.4792,50.2992,50.3378,190100.0
2014-11-04 10:15:00,78.33,78.59,78.19,78.4,129400.0,50.3378,50.5049,50.2478,50.3828,129400.0
2014-11-04 10:20:00,78.43,78.53,78.13,78.17,89900.0,50.4021,50.4663,50.2093,50.235,89900.0
2014-11-04 10:25:00,78.15,78.32,78.09,78.14,126700.0,50.2221,50.3314,50.1836,50.2157,126700.0
2014-11-04 10:30:00,78.12,78.15,77.98,78.03,74000.0,50.2028,50.2221,50.1129,50.145,74000.0
2014-11-04 10:35:00,78.04,78.1,77.98,78.07,34900.0,50.1514,50.19,50.1129,50.1707,34900.0
2014-11-04 10:40:00,78.06,78.12,78.0,78.06,21400.0,50.1643,50.2028,50.1257,50.1643,21400.0
2014-11-04 10:45:00,78.05,78.05,77.97,78.02,30000.0,50.1579,50.1579,50.1064,50.1386,30000.0
2014-11-04 10:50:00,78.02,78.09,78.0,78.03,17100.0,50.1386,50.1836,50.1257,50.145,17100.0
2014-11-04 10:55:00,78.02,78.06,77.92,78.02,37000.0,50.1386,50.1643,50.0743,50.1386,37000.0
2014-11-04 11:00:00,78.04,78.04,77.96,77.98,34900.0,50.1514,50.1514,50.1,50.1129,34900.0
2014-11-04 11:05:00,77.98,78.06,77.98,78.04,24100.0,50.1129,50.1643,50.1129,50.1514,24100.0
2014-11-04 11:10:00,78.04,78.13,78.02,78.13,44600.0,50.1514,50.2093,50.1386,50.2093,44600.0
2014-11-04 11:15:00,78.13,78.16,78.03,78.04,63900.0,50.2093,50.2285,50.145,50.1514,63900.0
2014-11-04 11:20:00,78.02,78.08,77.94,78.05,37400.0,50.1386,50.1771,50.0872,50.1579,37400.0
2014-11-04 11:25:00,78.05,78.2,78.04,78.13,27800.0,50.1579,50.2543,50.1514,50.2093,27800.0
2014-11-04 11:30:00,78.16,78.17,77.99,77.99,18800.0,50.2285,50.235,50.1193,50.1193,18800.0
2014-11-04 11:35:00,78.01,78.03,77.98,77.98,31200.0,50.1322,50.145,50.1129,50.1129,31200.0
2014-11-04 11:40:00,77.98,78.03,77.96,78.0,57100.0,50.1129,50.145,50.1,50.1257,57100.0
2014-11-04 11:45:00,78.01,78.03,77.97,77.97,20100.0,50.1322,50.145,50.1064,50.1064,20100.0
2014-11-04 11:50:00,77.98,77.99,77.91,77.95,43000.0,50.1129,50.1193,50.0679,50.0936,43000.0
2014-11-04 11:55:00,77.93,78.01,77.9,77.9,29100.0,50.0807,50.1322,50.0615,50.0615,29100.0
2014-11-04 12:00:00,77.9,77.98,77.9,77.97,19700.0,50.0615,50.1129,50.0615,50.1064,19700.0
2014-11-04 12:05:00,77.97,78.05,77.94,77.99,12600.0,50.1064,50.1579,50.0872,50.1193,12600.0
2014-11-04 12:10:00,77.99,77.99,77.93,77.94,10800.0,50.1193,50.1193,50.0807,50.0872,10800.0
2014-11-04 12:15:00,77.94,77.95,77.88,77.89,16300.0,50.0872,50.0936,50.0486,50.055,16300.0
2014-11-04 12:20:00,77.88,77.93,77.88,77.91,17600.0,50.0486,50.0807,50.0486,50.0679,17600.0
2014-11-04 12:25:00,77.92,77.96,77.89,77.95,128400.0,50.0743,50.1,50.055,50.0936,128400.0
2014-11-04 12:30:00,77.96,78.1,77.96,78.1,15300.0,50.1,50.19,50.1,50.19,15300.0
2014-11-04 12:35:00,78.1,78.12,77.91,77.94,14600.0,50.19,50.2028,50.0679,50.0872,14600.0
2014-11-04 12:40:00,77.92,77.93,77.84,77.9,21800.0,50.0743,50.0807,50.0229,50.0615,21800.0
2014-11-04 12:45:00,77.88,77.94,77.87,77.91,15600.0,50.0486,50.0872,50.0422,50.0679,15600.0
2014-11-04 12:50:00,77.91,77.94,77.85,77.86,69700.0,50.0679,50.0872,50.0293,50.0358,69700.0
2014-11-04 12:55:00,77.85,77.86,77.82,77.86,15700.0,50.0293,50.0358,50.0101,50.0358,15700.0
2014-11-04 13:00:00,77.86,77.91,77.86,77.89,44300.0,50.0358,50.0679,50.0358,50.055,44300.0
2014-11-04 13:05:00,77.89,77.9,77.88,77.89,11000.0,50.055,50.0615,50.0486,50.055,11000.0
2014-11-04 13:10:00,77.9,77.95,77.9,77.95,30200.0,50.0615,50.0936,50.0615,50.0936,30200.0
2014-11-04 13:15:00,77.95,77.96,77.94,77.94,33000.0,50.0936,50.1,50.0872,50.0872,33000.0
2014-11-04 13:20:00,77.94,77.95,77.94,77.95,19200.0,50.0872,50.0936,50.0872,50.0936,19200.0
2014-11-04 13:25:00,77.95,77.99,77.94,77.98,46200.0,50.0936,50.1193,50.0872,50.1129,46200.0
2014-11-04 13:30:00,77.98,77.99,77.97,77.97,18000.0,50.1129,50.1193,50.1064,50.1064,18000.0
2014-11-04 13:35:00,77.97,78.02,77.96,77.96,22900.0,50.1064,50.1386,50.1,50.1,22900.0
2014-11-04 13:40:00,77.97,77.97,77.89,77.94,69200.0,50.1064,50.1064,50.055,50.0872,69200.0
2014-11-04 13:45:00,77.93,77.98,77.89,77.97,47500.0,50.0807,50.1129,50.055,50.1064,47500.0
2014-11-04 13:50:00,77.97,78.02,77.94,77.97,24200.0,50.1064,50.1386,50.0872,50.1064,24200.0
2014-11-04 13:55:00,77.96,77.98,77.93,77.94,26200.0,50.1,50.1129,50.0807,50.0872,26200.0
2014-11-04 14:00:00,77.94,77.97,77.94,77.97,11300.0,50.0872,50.1064,50.0872,50.1064,11300.0
2014-11-04 14:05:00,77.97,77.99,77.95,77.99,22600.0,50.1064,50.1193,50.0936,50.1193,22600.0
2014-11-04 14:10:00,78.0,78.0,77.89,77.97,61400.0,50.1257,50.1257,50.055,50.1064,61400.0
2014-11-04 14:15:00,77.97,77.98,77.88,77.91,67400.0,50.1064,50.1129,50.0486,50.0679,67400.0
2014-11-04 14:20:00,77.9,77.91,77.86,77.86,25900.0,50.0615,50.0679,50.0358,50.0358,25900.0
2014-11-04 14:25:00,77.86,77.88,77.81,77.82,38000.0,50.0358,50.0486,50.0036,50.0101,38000.0
2014-11-04 14:30:00,77.83,77.9,77.8,77.82,73800.0,50.0165,50.0615,49.9972,50.0101,73800.0
2014-11-04 14:35:00,77.81,77.94,77.77,77.9,72600.0,50.0036,50.0872,49.9779,50.0615,72600.0
2014-11-04 14:40:00,77.89,77.94,77.83,77.86,27000.0,50.055,50.0872,50.0165,50.0358,27000.0
2014-11-04 14:45:00,77.86,77.92,77.85,77.92,17900.0,50.0358,50.0743,50.0293,50.0743,17900.0
2014-11-04 14:50:00,77.91,77.93,77.89,77.89,17500.0,50.0679,50.0807,50.055,50.055,17500.0
2014-11-04 14:55:00,77.9,78.01,77.9,77.97,18900.0,50.0615,50.1322,50.0615,50.1064,18900.0
2014-11-04 15:00:00,77.96,78.05,77.94,78.01,27900.0,50.1,50.1579,50.0872,50.1322,27900.0
2014-11-04 15:05:00,78.0,78.02,77.97,77.97,36600.0,50.1257,50.1386,50.1064,50.1064,36600.0
2014-11-04 15:10:00,77.98,78.01,77.95,77.95,19800.0,50.1129,50.1322,50.0936,50.0936,19800.0
2014-11-04 15:15:00,77.96,77.99,77.95,77.98,21100.0,50.1,50.1193,50.0936,50.1129,21100.0
2014-11-04 15:20:00,77.98,78.01,77.97,78.0,30100.0,50.1129,50.1322,50.1064,50.1257,30100.0
2014-11-04 15:25:00,78.01,78.01,77.86,77.95,46100.0,50.1322,50.1322,50.0358,50.0936,46100.0
2014-11-04 15:30:00,77.95,77.98,77.94,77.95,30400.0,50.0936,50.1129,50.0872,50.0936,30400.0
2014-11-04 15:35:00,77.96,77.99,77.95,77.98,47800.0,50.1,50.1193,50.0936,50.1129,47800.0
2014-11-04 15:40:00,77.99,78.04,77.97,78.0,66600.0,50.1193,50.1514,50.1064,50.1257,66600.0
2014-11-04 15:45:00,78.0,78.08,78.0,78.03,65400.0,50.1257,50.1771,50.1257,50.145,65400.0
2014-11-04 15:50:00,78.03,78.12,77.97,78.1,162900.0,50.145,50.2028,50.1064,50.19,162900.0
2014-11-04 15:55:00,78.11,78.2,78.04,78.15,277600.0,50.1964,50.2543,50.1514,50.2221,277600.0
2014-11-05 09:30:00,79.16,79.18,78.57,78.67,85700.0,50.8712,50.884,50.492,50.5563,85700.0
2014-11-05 09:35:00,78.62,78.76,78.27,78.37,31200.0,50.5242,50.6141,50.2992,50.3635,31200.0
2014-11-05 09:40:00,78.38,78.64,78.35,78.64,102100.0,50.3699,50.537,50.3506,50.537,102100.0
2014-11-05 09:45:00,78.62,78.74,78.5,78.59,33500.0,50.5242,50.6013,50.447,50.5049,33500.0
2014-11-05 09:50:00,78.61,78.62,78.49,78.53,25700.0,50.5177,50.5242,50.4406,50.4663,25700.0
2014-11-05 09:55:00,78.51,78.63,78.5,78.54,89700.0,50.4535,50.5306,50.447,50.4727,89700.0
2014-11-05 10:00:00,78.54,78.73,78.52,78.72,129900.0,50.4727,50.5949,50.4599,50.5884,129900.0
2014-11-05 10:05:00,78.71,78.77,78.66,78.74,53800.0,50.582,50.6206,50.5499,50.6013,53800.0
2014-11-05 10:10:00,78.73,78.77,78.66,78.7,128400.0,50.5949,50.6206,50.5499,50.5756,128400.0
2014-11-05 10:15:00,78.7,78.76,78.7,78.74,72500.0,50.5756,50.6141,50.5756,50.6013,72500.0
2014-11-05 10:20:00,78.73,78.81,78.73,78.77,36100.0,50.5949,50.6463,50.5949,50.6206,36100.0
2014-11-05 10:25:00,78.78,78.82,78.75,78.81,61400.0,50.627,50.6527,50.6077,50.6463,61400.0
2014-11-05 10:30:00,78.8,78.88,78.77,78.8,102100.0,50.6398,50.6912,50.6206,50.6398,102100.0
2014-11-05 10:35:00,78.81,78.87,78.74,78.82,110600.0,50.6463,50.6848,50.6013,50.6527,110600.0
2014-11-05 10:40:00,78.81,78.87,78.81,78.84,61200.0,50.6463,50.6848,50.6463,50.6655,61200.0
2014-11-05 10:45:00,78.83,78.88,78.81,78.84,146300.0,50.6591,50.6912,50.6463,50.6655,146300.0
2014-11-05 10:50:00,78.84,78.88,78.82,78.87,31900.0,50.6655,50.6912,50.6527,50.6848,31900.0
2014-11-05 10:55:00,78.86,78.88,78.84,78.85,20600.0,50.6784,50.6912,50.6655,50.672,20600.0
2014-11-05 11:00:00,78.86,78.93,78.85,78.86,25600.0,50.6784,50.7234,50.672,50.6784,25600.0
2014-11-05 11:05:00,78.86,78.87,78.83,78.85,37100.0,50.6784,50.6848,50.6591,50.672,37100.0
2014-11-05 11:10:00,78.85,78.88,78.82,78.86,38200.0,50.672,50.6912,50.6527,50.6784,38200.0
2014-11-05 11:15:00,78.86,78.89,78.84,78.84,14400.0,50.6784,50.6977,50.6655,50.6655,14400.0
2014-11-05 11:20:00,78.84,78.86,78.83,78.84,23000.0,50.6655,50.6784,50.6591,50.6655,23000.0
2014-11-05 11:25:00,78.84,78.89,78.84,78.84,52900.0,50.6655,50.6977,50.6655,50.6655,52900.0
2014-11-05 11:30:00,78.85,78.87,78.84,78.84,34900.0,50.672,50.6848,50.6655,50.6655,34900.0
2014-11-05 11:35:00,78.84,78.86,78.83,78.84,59600.0,50.6655,50.6784,50.6591,50.6655,59600.0
2014-11-05 11:40:00,78.85,78.86,78.84,78.86,23300.0,50.672,50.6784,50.6655,50.6784,23300.0
2014-11-05 11:45:00,78.86,78.87,78.84,78.84,27200.0,50.6784,50.6848,50.6655,50.6655,27200.0
2014-11-05 11:50:00,78.84,78.88,78.83,78.87,62200.0,50.6655,50.6912,50.6591,50.6848,62200.0
2014-11-05 11:55:00,78.86,78.9,78.85,78.87,20900.0,50.6784,50.7041,50.672,50.6848,20900.0
2014-11-05 12:00:00,78.88,78.93,78.85,78.92,21400.0,50.6912,50.7234,50.672,50.717,21400.0
2014-11-05 12:05:00,78.92,78.92,78.89,78.89,11100.0,50.717,50.717,50.6977,50.6977,11100.0
2014-11-05 12:10:00,78.89,78.89,78.86,78.86,13100.0,50.6977,50.6977,50.6784,50.6784,13100.0
2014-11-05 12:15:00,78.87,78.87,78.84,78.87,13600.0,50.6848,50.6848,50.6655,50.6848,13600.0
2014-11-05 12:20:00,78.86,78.87,78.84,78.87,7400.0,50.6784,50.6848,50.6655,50.6848,7400.0
2014-11-05 12:25:00,78.86,78.86,78.84,78.85,26200.0,50.6784,50.6784,50.6655,50.672,26200.0
2014-11-05 12:30:00,78.85,78.86,78.84,78.84,10300.0,50.672,50.6784,50.6655,50.6655,10300.0
2014-11-05 12:35:00,78.85,78.87,78.84,78.85,43700.0,50.672,50.6848,50.6655,50.672,43700.0
2014-11-05 12:40:00,78.86,78.87,78.84,78.84,9600.0,50.6784,50.6848,50.6655,50.6655,9600.0
2014-11-05 12:45:00,78.85,78.89,78.84,78.87,16100.0,50.672,50.6977,50.6655,50.6848,16100.0
2014-11-05 12:50:00,78.86,78.87,78.84,78.86,15400.0,50.6784,50.6848,50.6655,50.6784,15400.0
2014-11-05 12:55:00,78.86,78.87,78.84,78.87,19200.0,50.6784,50.6848,50.6655,50.6848,19200.0
2014-11-05 13:00:00,78.86,78.87,78.85,78.87,9300.0,50.6784,50.6848,50.672,50.6848,9300.0
2014-11-05 13:05:00,78.86,78.87,78.85,78.87,20500.0,50.6784,50.6848,50.672,50.6848,20500.0
2014-11-05 13:10:00,78.86,78.91,78.86,78.88,36600.0,50.6784,50.7105,50.6784,50.6912,36600.0
2014-11-05 13:15:00,78.88,78.91,78.84,78.87,64500.0,50.6912,50.7105,50.6655,50.6848,64500.0
2014-11-05 13:20:00,78.86,78.87,78.85,78.86,28400.0,50.6784,50.6848,50.672,50.6784,28400.0
2014-11-05 13:25:00,78.86,78.87,78.85,78.85,24600.0,50.6784,50.6848,50.672,50.672,24600.0
2014-11-05 13:30:00,78.85,78.87,78.85,78.85,24300.0,50.672,50.6848,50.672,50.672,24300.0
2014-11-05 13:35:00,78.85,78.87,78.84,78.85,29900.0,50.672,50.6848,50.6655,50.672,29900.0
2014-11-05 13:40:00,78.84,78.86,78.74,78.76,48000.0,50.6655,50.6784,50.6013,50.6141,48000.0
2014-11-05 13:45:00,78.76,78.84,78.75,78.78,37000.0,50.6141,50.6655,50.6077,50.627,37000.0
2014-11-05 13:50:00,78.79,78.8,78.77,78.79,20900.0,50.6334,50.6398,50.6206,50.6334,20900.0
2014-11-05 13:55:00,78.8,78.86,78.79,78.83,49500.0,50.6398,50.6784,50.6334,50.6591,49500.0
2014-11-05 14:00:00,78.83,78.85,78.83,78.83,31800.0,50.6591,50.672,50.6591,50.6591,31800.0
2014-11-05 14:05:00,78.84,78.85,78.83,78.84,36700.0,50.6655,50.672,50.6591,50.6655,36700.0
2014-11-05 14:10:00,78.84,78.87,78.83,78.85,75700.0,50.6655,50.6848,50.6591,50.672,75700.0
2014-11-05 14:15:00,78.85,78.87,78.84,78.87,19200.0,50.672,50.6848,50.6655,50.6848,19200.0
2014-11-05 14:20:00,78.87,78.88,78.84,78.87,22200.0,50.6848,50.6912,50.6655,50.6848,22200.0
2014-11-05 14:25:00,78.87,78.91,78.86,78.86,28200.0,50.6848,50.7105,50.6784,50.6784,28200.0
2014-11-05 14:30:00,78.86,78.9,78.85,78.89,21900.0,50.6784,50.7041,50.672,50.6977,21900.0
2014-11-05 14:35:00,78.9,78.91,78.86,78.86,14400.0,50.7041,50.7105,50.6784,50.6784,14400.0
2014-11-05 14:40:00,78.87,78.88,78.85,78.85,21500.0,50.6848,50.6912,50.672,50.672,21500.0
2014-11-05 14:45:00,78.85,78.88,78.79,78.79,29000.0,50.672,50.6912,50.6334,50.6334,29000.0
2014-11-05 14:50:00,78.79,78.85,78.78,78.78,34000.0,50.6334,50.672,50.627,50.627,34000.0
2014-11-05 14:55:00,78.78,78.87,78.78,78.87,22300.0,50.627,50.6848,50.627,50.6848,22300.0
2014-11-05 15:00:00,78.87,78.88,78.8,78.85,28900.0,50.6848,50.6912,50.6398,50.672,28900.0
2014-11-05 15:05:00,78.86,78.86,78.81,78.82,53800.0,50.6784,50.6784,50.6463,50.6527,53800.0
2014-11-05 15:10:00,78.82,78.86,78.81,78.83,2359300.0,50.6527,50.6784,50.6463,50.6591,2359300.0
2014-11-05 15:15:00,78.84,78.9,78.81,78.84,124100.0,50.6655,50.7041,50.6463,50.6655,124100.0
2014-11-05 15:20:00,78.84,79.03,78.84,79.01,141400.0,50.6655,50.7876,50.6655,50.7748,141400.0
2014-11-05 15:25:00,79.01,79.16,78.98,79.15,92400.0,50.7748,50.8712,50.7555,50.8648,92400.0
2014-11-05 15:30:00,79.15,79.17,79.09,79.17,253900.0,50.8648,50.8776,50.8262,50.8776,253900.0
2014-11-05 15:35:00,79.17,79.31,79.16,79.24,113500.0,50.8776,50.9676,50.8712,50.9226,113500.0
2014-11-05 15:40:00,79.24,79.26,79.16,79.23,97100.0,50.9226,50.9354,50.8712,50.9162,97100.0
2014-11-05 15:45:00,79.23,79.28,79.22,79.27,107100.0,50.9162,50.9483,50.9097,50.9419,107100.0
2014-11-05 15:50:00,79.27,79.33,79.25,79.33,420400.0,50.9419,50.9804,50.929,50.9804,420400.0
2014-11-05 15:55:00,79.33,79.41,79.27,79.32,1784700.0,50.9804,51.0318,50.9419,50.974,1784700.0
2014-11-06 09:30:00,79.43,79.85,79.35,79.71,81900.0,51.0447,51.3146,50.9933,51.2246,81900.0
2014-11-06 09:35:00,79.7,79.94,79.64,79.91,225100.0,51.2182,51.3724,51.1797,51.3532,225100.0
2014-11-06 09:40:00,79.92,79.94,79.36,79.87,147300.0,51.3596,51.3724,50.9997,51.3275,147300.0
2014-11-06 09:45:00,79.87,79.87,79.78,79.8,173400.0,51.3275,51.3275,51.2696,51.2825,173400.0
2014-11-06 09:50:00,79.8,79.8,79.69,79.78,386700.0,51.2825,51.2825,51.2118,51.2696,386700.0
2014-11-06 09:55:00,79.79,79.96,79.77,79.96,65000.0,51.276,51.3853,51.2632,51.3853,65000.0
2014-11-06 10:00:00,79.94,80.04,79.88,79.89,272300.0,51.3724,51.4367,51.3339,51.3403,272300.0
2014-11-06 10:05:00,79.89,79.94,79.79,79.8,43600.0,51.3403,51.3724,51.276,51.2825,43600.0
2014-11-06 10:10:00,79.8,79.92,79.78,79.9,71200.0,51.2825,51.3596,51.2696,51.3467,71200.0
2014-11-06 10:15:00,79.88,79.88,79.76,79.77,33800.0,51.3339,51.3339,51.2568,51.2632,33800.0
2014-11-06 10:20:00,79.77,79.8,79.65,79.77,35000.0,51.2632,51.2825,51.1861,51.2632,35000.0
2014-11-06 10:25:00,79.79,79.86,79.58,79.64,281900.0,51.276,51.321,51.1411,51.1797,281900.0
2014-11-06 10:30:00,79.65,79.66,79.56,79.65,45600.0,51.1861,51.1925,51.1282,51.1861,45600.0
2014-11-06 10:35:00,79.64,79.65,79.61,79.62,12200.0,51.1797,51.1861,51.1604,51.1668,12200.0
2014-11-06 10:40:00,79.62,79.77,79.59,79.77,30400.0,51.1668,51.2632,51.1475,51.2632,30400.0
2014-11-06 10:45:00,79.75,79.84,79.74,79.77,17400.0,51.2503,51.3082,51.2439,51.2632,17400.0
2014-11-06 10:50:00,79.76,79.78,79.56,79.71,25900.0,51.2568,51.2696,51.1282,51.2246,25900.0
2014-11-06 10:55:00,79.74,79.74,79.44,79.65,26200.0,51.2439,51.2439,51.0511,51.1861,26200.0
2014-11-06 11:00:00,79.68,79.74,79.63,79.73,9300.0,51.2054,51.2439,51.1732,51.2375,9300.0
2014-11-06 11:05:00,79.73,79.74,79.67,79.67,90900.0,51.2375,51.2439,51.1989,51.1989,90900.0
2014-11-06 11:10:00,79.68,79.7,79.59,79.61,15300.0,51.2054,51.2182,51.1475,51.1604,15300.0
2014-11-06 11:15:00,79.62,79.65,79.56,79.63,21300.0,51.1668,51.1861,51.1282,51.1732,21300.0
2014-11-06 11:20:00,79.63,79.67,79.59,79.67,18800.0,51.1732,51.1989,51.1475,51.1989,18800.0
2014-11-06 11:25:00,79.66,79.7,79.59,79.7,31400.0,51.1925,51.2182,51.1475,51.2182,31400.0
2014-11-06 11:30:00,79.7,79.79,79.7,79.77,21900.0,51.2182,51.276,51.2182,51.2632,21900.0
2014-11-06 11:35:00,79.76,79.77,79.64,79.67,18500.0,51.2568,51.2632,51.1797,51.1989,18500.0
2014-11-06 11:40:00,79.69,79.72,79.59,79.72,11100.0,51.2118,51.2311,51.1475,51.2311,11100.0
2014-11-06 11:45:00,79.71,79.79,79.68,79.78,37800.0,51.2246,51.276,51.2054,51.2696,37800.0
2014-11-06 11:50:00,79.78,79.84,79.73,79.75,18600.0,51.2696,51.3082,51.2375,51.2503,18600.0
2014-11-06 11:55:00,79.74,79.79,79.72,79.77,8500.0,51.2439,51.276,51.2311,51.2632,8500.0
2014-11-06 12:00:00,79.77,79.81,79.68,79.7,17900.0,51.2632,51.2889,51.2054,51.2182,17900.0
2014-11-06 12:05:00,79.72,79.77,79.69,79.74,13600.0,51.2311,51.2632,51.2118,51.2439,13600.0
2014-11-06 12:10:00,79.72,79.82,79.72,79.81,14800.0,51.2311,51.2953,51.2311,51.2889,14800.0
2014-11-06 12:15:00,79.82,79.9,79.79,79.83,14900.0,51.2953,51.3467,51.276,51.3018,14900.0
2014-11-06 12:20:00,79.83,79.86,79.75,79.86,14200.0,51.3018,51.321,51.2503,51.321,14200.0
2014-11-06 12:25:00,79.86,79.87,79.77,79.83,14600.0,51.321,51.3275,51.2632,51.3018,14600.0
2014-11-06 12:30:00,79.83,79.87,79.76,79.87,33300.0,51.3018,51.3275,51.2568,51.3275,33300.0
2014-11-06 12:35:00,79.88,79.88,79.82,79.82,7600.0,51.3339,51.3339,51.2953,51.2953,7600.0
2014-11-06 12:40:00,79.81,79.89,79.8,79.85,62700.0,51.2889,51.3403,51.2825,51.3146,62700.0
2014-11-06 12:45:00,79.85,79.88,79.83,79.86,63800.0,51.3146,51.3339,51.3018,51.321,63800.0
2014-11-06 12:50:00,79.86,79.88,79.83,79.84,40800.0,51.321,51.3339,51.3018,51.3082,40800.0
2014-11-06 12:55:00,79.83,79.89,79.83,79.89,89800.0,51.3018,51.3403,51.3018,51.3403,89800.0
2014-11-06 13:00:00,79.88,79.9,79.88,79.9,15100.0,51.3339,51.3467,51.3339,51.3467,15100.0
2014-11-06 13:05:00,79.89,79.93,79.89,79.89,26700.0,51.3403,51.366,51.3403,51.3403,26700.0
2014-11-06 13:10:00,79.89,79.92,79.86,79.91,14200.0,51.3403,51.3596,51.321,51.3532,14200.0
2014-11-06 13:15:00,79.9,79.93,79.89,79.93,12300.0,51.3467,51.366,51.3403,51.366,12300.0
2014-11-06 13:20:00,79.92,79.94,79.89,79.9,18200.0,51.3596,51.3724,51.3403,51.3467,18200.0
2014-11-06 13:25:00,79.9,79.93,79.88,79.93,7800.0,51.3467,51.366,51.3339,51.366,7800.0
2014-11-06 13:30:00,79.93,79.95,79.9,79.9,12800.0,51.366,51.3789,51.3467,51.3467,12800.0
2014-11-06 13:35:00,79.9,79.9,79.83,79.88,22400.0,51.3467,51.3467,51.3018,51.3339,22400.0
2014-11-06 13:40:00,79.89,79.92,79.83,79.85,17300.0,51.3403,51.3596,51.3018,51.3146,17300.0
2014-11-06 13:45:00,79.84,79.86,79.83,79.85,22300.0,51.3082,51.321,51.3018,51.3146,22300.0
2014-11-06 13:50:00,79.86,79.91,79.84,79.91,24400.0,51.321,51.3532,51.3082,51.3532,24400.0
2014-11-06 13:55:00,79.9,79.95,79.89,79.91,19500.0,51.3467,51.3789,51.3403,51.3532,19500.0
2014-11-06 14:00:00,79.9,79.92,79.86,79.9,13400.0,51.3467,51.3596,51.321,51.3467,13400.0
2014-11-06 14:05:00,79.91,79.93,79.89,79.9,15000.0,51.3532,51.366,51.3403,51.3467,15000.0
2014-11-06 14:10:00,79.88,79.9,79.85,79.9,8800.0,51.3339,51.3467,51.3146,51.3467,8800.0
2014-11-06 14:15:00,79.9,79.96,79.89,79.94,19400.0,51.3467,51.3853,51.3403,51.3724,19400.0
2014-11-06 14:20:00,79.95,80.0,79.94,79.99,26300.0,51.3789,51.411,51.3724,51.4046,26300.0
2014-11-06 14:25:00,79.99,80.0,79.98,79.99,23500.0,51.4046,51.411,51.3981,51.4046,23500.0
2014-11-06 14:30:00,79.99,80.0,79.92,79.94,36200.0,51.4046,51.411,51.3596,51.3724,36200.0
2014-11-06 14:35:00,79.94,80.0,79.92,79.95,41800.0,51.3724,51.411,51.3596,51.3789,41800.0
2014-11-06 14:40:00,79.95,79.99,79.93,79.98,17600.0,51.3789,51.4046,51.366,51.3981,17600.0
2014-11-06 14:45:00,79.97,80.0,79.95,79.99,13800.0,51.3917,51.411,51.3789,51.4046,13800.0
2014-11-06 14:50:00,79.98,80.0,79.95,79.96,14200.0,51.3981,51.411,51.3789,51.3853,14200.0
2014-11-06 14:55:00,79.97,80.0,79.96,79.97,16800.0,51.3917,51.411,51.3853,51.3917,16800.0
2014-11-06 15:00:00,79.98,79.98,79.89,79.9,39500.0,51.3981,51.3981,51.3403,51.3467,39500.0
2014-11-06 15:05:00,79.91,79.92,79.8,79.8,81400.0,51.3532,51.3596,51.2825,51.2825,81400.0
2014-11-06 15:10:00,79.78,79.8,79.71,79.76,108500.0,51.2696,51.2825,51.2246,51.2568,108500.0
2014-11-06 15:15:00,79.76,79.79,79.68,79.76,46600.0,51.2568,51.276,51.2054,51.2568,46600.0
2014-11-06 15:20:00,79.77,79.81,79.72,79.73,59900.0,51.2632,51.2889,51.2311,51.2375,59900.0
2014-11-06 15:25:00,79.73,79.81,79.68,79.74,73200.0,51.2375,51.2889,51.2054,51.2439,73200.0
2014-11-06 15:30:00,79.75,79.79,79.66,79.67,24800.0,51.2503,51.276,51.1925,51.1989,24800.0
2014-11-06 15:35:00,79.65,79.76,79.65,79.74,62400.0,51.1861,51.2568,51.1861,51.2439,62400.0
2014-11-06 15:40:00,79.73,79.74,79.67,79.72,57600.0,51.2375,51.2439,51.1989,51.2311,57600.0
2014-11-06 15:45:00,79.73,79.81,79.71,79.8,45700.0,51.2375,51.2889,51.2246,51.2825,45700.0
2014-11-06 15:50:00,79.81,79.84,79.75,79.76,64900.0,51.2889,51.3082,51.2503,51.2568,64900.0
2014-11-06 15:55:00,79.76,79.86,79.75,79.85,123300.0,51.2568,51.321,51.2503,51.3146,123300.0
2014-11-07 09:30:00,79.8,79.98,79.65,79.74,31600.0,51.2825,51.3981,51.1861,51.2439,31600.0
2014-11-07 09:35:00,79.75,79.95,79.72,79.95,7800.0,51.2503,51.3789,51.2311,51.3789,7800.0
2014-11-07 09:40:00,79.91,79.91,79.71,79.82,21700.0,51.3532,51.3532,51.2246,51.2953,21700.0
2014-11-07 09:45:00,79.79,80.0,79.79,79.97,16500.0,51.276,51.411,51.276,51.3917,16500.0
2014-11-07 09:50:00,79.98,79.98,79.81,79.83,21600.0,51.3981,51.3981,51.2889,51.3018,21600.0
2014-11-07 09:55:00,79.81,79.83,79.76,79.8,27800.0,51.2889,51.3018,51.2568,51.2825,27800.0
2014-11-07 10:00:00,79.81,79.81,79.71,79.72,11600.0,51.2889,51.2889,51.2246,51.2311,11600.0
2014-11-07 10:05:00,79.73,79.81,79.73,79.8,19300.0,51.2375,51.2889,51.2375,51.2825,19300.0
2014-11-07 10:10:00,79.8,79.88,79.79,79.87,24700.0,51.2825,51.3339,51.276,51.3275,24700.0
2014-11-07 10:15:00,79.87,79.87,79.79,79.8,21200.0,51.3275,51.3275,51.276,51.2825,21200.0
2014-11-07 10:20:00,79.79,79.81,79.68,79.74,14300.0,51.276,51.2889,51.2054,51.2439,14300.0
2014-11-07 10:25:00,79.74,79.74,79.69,79.71,10300.0,51.2439,51.2439,51.2118,51.2246,10300.0
2014-11-07 10:30:00,79.71,79.71,79.58,79.63,37700.0,51.2246,51.2246,51.1411,51.1732,37700.0
2014-11-07 10:35:00,79.63,79.79,79.61,79.78,44800.0,51.1732,51.276,51.1604,51.2696,44800.0
2014-11-07 10:40:00,79.77,79.81,79.75,79.76,22800.0,51.2632,51.2889,51.2503,51.2568,22800.0
2014-11-07 10:45:00,79.77,79.8,79.74,79.74,34000.0,51.2632,51.2825,51.2439,51.2439,34000.0
2014-11-07 10:50:00,79.75,79.84,79.74,79.84,53300.0,51.2503,51.3082,51.2439,51.3082,53300.0
2014-11-07 10:55:00,79.84,79.88,79.81,79.83,26900.0,51.3082,51.3339,51.2889,51.3018,26900.0
2014-11-07 11:00:00,79.82,79.86,79.81,79.81,32700.0,51.2953,51.321,51.2889,51.2889,32700.0
2014-11-07 11:05:00,79.82,79.87,79.78,79.78,24600.0,51.2953,51.3275,51.2696,51.2696,24600.0
2014-11-07 11:10:00,79.79,79.86,79.79,79.82,40600.0,51.276,51.321,51.276,51.2953,40600.0
2014-11-07 11:15:00,79.82,79.83,79.76,79.8,41600.0,51.2953,51.3018,51.2568,51.2825,41600.0
2014-11-07 11:20:00,79.79,79.8,79.72,79.75,19700.0,51.276,51.2825,51.2311,51.2503,19700.0
2014-11-07 11:25:00,79.75,79.8,79.72,79.73,20300.0,51.2503,51.2825,51.2311,51.2375,20300.0
2014-11-07 11:30:00,79.72,79.78,79.68,79.69,23700.0,51.2311,51.2696,51.2054,51.2118,23700.0
2014-11-07 11:35:00,79.69,79.69,79.52,79.63,26100.0,51.2118,51.2118,51.1025,51.1732,26100.0
2014-11-07 11:40:00,79.63,79.68,79.58,79.58,12800.0,51.1732,51.2054,51.1411,51.1411,12800.0
2014-11-07 11:45:00,79.58,79.58,79.43,79.46,23000.0,51.1411,51.1411,51.0447,51.064,23000.0
2014-11-07 11:50:00,79.45,79.49,79.42,79.44,13700.0,51.0575,51.0833,51.0383,51.0511,13700.0
2014-11-07 11:55:00,79.44,79.48,79.26,79.26,21700.0,51.0511,51.0768,50.9354,50.9354,21700.0
2014-11-07 12:00:00,79.25,79.25,79.2,79.22,24500.0,50.929,50.929,50.8969,50.9097,24500.0
2014-11-07 12:05:00,79.22,79.22,79.11,79.13,65300.0,50.9097,50.9097,50.8391,50.8519,65300.0
2014-11-07 12:10:00,79.12,79.24,79.06,79.2,54700.0,50.8455,50.9226,50.8069,50.8969,54700.0
2014-11-07 12:15:00,79.19,79.23,79.16,79.21,22000.0,50.8905,50.9162,50.8712,50.9033,22000.0
2014-11-07 12:20:00,79.22,79.36,79.2,79.25,41200.0,50.9097,50.9997,50.8969,50.929,41200.0
2014-11-07 12:25:00,79.25,79.25,79.17,79.19,14100.0,50.929,50.929,50.8776,50.8905,14100.0
2014-11-07 12:30:00,79.2,79.25,79.17,79.17,21200.0,50.8969,50.929,50.8776,50.8776,21200.0
2014-11-07 12:35:00,79.17,79.26,79.17,79.22,14900.0,50.8776,50.9354,50.8776,50.9097,14900.0
2014-11-07 12:40:00,79.21,79.21,79.14,79.17,12200.0,50.9033,50.9033,50.8583,50.8776,12200.0
2014-11-07 12:45:00,79.17,79.2,79.09,79.18,31000.0,50.8776,50.8969,50.8262,50.884,31000.0
2014-11-07 12:50:00,79.19,79.19,79.09,79.13,23400.0,50.8905,50.8905,50.8262,50.8519,23400.0
2014-11-07 12:55:00,79.12,79.15,79.1,79.14,29000.0,50.8455,50.8648,50.8326,50.8583,29000.0
2014-11-07 13:00:00,79.14,79.25,79.08,79.25,87800.0,50.8583,50.929,50.8198,50.929,87800.0
2014-11-07 13:05:00,79.25,79.45,79.25,79.45,38100.0,50.929,51.0575,50.929,51.0575,38100.0
2014-11-07 13:10:00,79.45,79.55,79.44,79.51,53400.0,51.0575,51.1218,51.0511,51.0961,53400.0
2014-11-07 13:15:00,79.51,79.61,79.51,79.54,25300.0,51.0961,51.1604,51.0961,51.1154,25300.0
2014-11-07 13:20:00,79.53,79.63,79.48,79.58,35400.0,51.109,51.1732,51.0768,51.1411,35400.0
2014-11-07 13:25:00,79.58,79.7,79.55,79.55,62000.0,51.1411,51.2182,51.1218,51.1218,62000.0
2014-11-07 13:30:00,79.58,79.62,79.56,79.61,29000.0,51.1411,51.1668,51.1282,51.1604,29000.0
2014-11-07 13:35:00,79.61,79.63,79.52,79.57,26700.0,51.1604,51.1732,51.1025,51.1347,26700.0
2014-11-07 13:40:00,79.56,79.72,79.56,79.71,6600.0,51.1282,51.2311,51.1282,51.2246,6600.0
2014-11-07 13:45:00,79.7,79.7,79.6,79.67,13000.0,51.2182,51.2182,51.1539,51.1989,13000.0
2014-11-07 13:50:00,79.67,79.68,79.57,79.68,47800.0,51.1989,51.2054,51.1347,51.2054,47800.0
2014-11-07 13:55:00,79.68,79.73,79.68,79.69,13600.0,51.2054,51.2375,51.2054,51.2118,13600.0
2014-11-07 14:00:00,79.68,79.72,79.67,79.72,23000.0,51.2054,51.2311,51.1989,51.2311,23000.0
2014-11-07 14:05:00,79.72,79.8,79.72,79.78,23700.0,51.2311,51.2825,51.2311,51.2696,23700.0
2014-11-07 14:10:00,79.78,79.85,79.77,79.8,30300.0,51.2696,51.3146,51.2632,51.2825,30300.0
2014-11-07 14:15:00,79.8,79.87,79.79,79.84,20600.0,51.2825,51.3275,51.276,51.3082,20600.0
2014-11-07 14:20:00,79.83,79.95,79.83,79.93,87200.0,51.3018,51.3789,51.3018,51.366,87200.0
2014-11-07 14:25:00,79.93,79.93,79.83,79.88,81000.0,51.366,51.366,51.3018,51.3339,81000.0
2014-11-07 14:30:00,79.87,79.87,79.84,79.86,22500.0,51.3275,51.3275,51.3082,51.321,22500.0
2014-11-07 14:35:00,79.86,79.93,79.84,79.91,39800.0,51.321,51.366,51.3082,51.3532,39800.0
2014-11-07 14:40:00,79.91,79.92,79.88,79.89,30500.0,51.3532,51.3596,51.3339,51.3403,30500.0
2014-11-07 14:45:00,79.9,79.9,79.84,79.84,18600.0,51.3467,51.3467,51.3082,51.3082,18600.0
2014-11-07 14:50:00,79.84,79.89,79.84,79.84,46600.0,51.3082,51.3403,51.3082,51.3082,46600.0
2014-11-07 14:55:00,79.85,79.89,79.77,79.77,35000.0,51.3146,51.3403,51.2632,51.2632,35000.0
2014-11-07 15:00:00,79.75,79.8,79.71,79.74,13900.0,51.2503,51.2825,51.2246,51.2439,13900.0
2014-11-07 15:05:00,79.74,79.8,79.71,79.73,12200.0,51.2439,51.2825,51.2246,51.2375,12200.0
2014-11-07 15:10:00,79.72,79.77,79.71,79.73,10400.0,51.2311,51.2632,51.2246,51.2375,10400.0
2014-11-07 15:15:00,79.72,79.73,79.64,79.67,14100.0,51.2311,51.2375,51.1797,51.1989,14100.0
2014-11-07 15:20:00,79.66,79.69,79.62,79.63,15100.0,51.1925,51.2118,51.1668,51.1732,15100.0
2014-11-07 15:25:00,79.63,79.65,79.56,79.56,19200.0,51.1732,51.1861,51.1282,51.1282,19200.0
2014-11-07 15:30:00,79.56,79.61,79.52,79.59,11700.0,51.1282,51.1604,51.1025,51.1475,11700.0
2014-11-07 15:35:00,79.59,79.61,79.56,79.6,15700.0,51.1475,51.1604,51.1282,51.1539,15700.0
2014-11-07 15:40:00,79.59,79.62,79.57,79.6,19200.0,51.1475,51.1668,51.1347,51.1539,19200.0
2014-11-07 15:45:00,79.61,79.71,79.6,79.67,28400.0,51.1604,51.2246,51.1539,51.1989,28400.0
2014-11-07 15:50:00,79.68,79.72,79.65,79.66,35300.0,51.2054,51.2311,51.1861,51.1925,35300.0
2014-11-07 15:55:00,79.65,79.78,79.61,79.78,81900.0,51.1861,51.2696,51.1604,51.2696,81900.0
2014-11-10 09:30:00,79.21,79.29,79.07,79.1,28000.0,50.9033,50.9547,50.8133,50.8326,28000.0
2014-11-10 09:35:00,79.05,79.13,78.95,79.0,24600.0,50.8005,50.8519,50.7362,50.7684,24600.0
2014-11-10 09:40:00,78.98,79.1,78.96,79.01,57000.0,50.7555,50.8326,50.7427,50.7748,57000.0
2014-11-10 09:45:00,79.01,79.15,78.96,79.15,19000.0,50.7748,50.8648,50.7427,50.8648,19000.0
2014-11-10 09:50:00,79.19,79.28,79.18,79.2,46400.0,50.8905,50.9483,50.884,50.8969,46400.0
2014-11-10 09:55:00,79.2,79.22,79.18,79.22,20600.0,50.8969,50.9097,50.884,50.9097,20600.0
2014-11-10 10:00:00,79.24,79.38,79.24,79.35,47200.0,50.9226,51.0126,50.9226,50.9933,47200.0
2014-11-10 10:05:00,79.34,79.34,79.25,79.25,222900.0,50.9869,50.9869,50.929,50.929,222900.0
2014-11-10 10:10:00,79.25,79.26,79.25,79.25,21500.0,50.929,50.9354,50.929,50.929,21500.0
2014-11-10 10:15:00,79.25,79.26,79.11,79.14,27000.0,50.929,50.9354,50.8391,50.8583,27000.0
2014-11-10 10:20:00,79.13,79.15,79.13,79.13,17500.0,50.8519,50.8648,50.8519,50.8519,17500.0
2014-11-10 10:25:00,79.13,79.26,79.04,79.23,90600.0,50.8519,50.9354,50.7941,50.9162,90600.0
2014-11-10 10:30:00,79.21,79.21,79.06,79.17,21300.0,50.9033,50.9033,50.8069,50.8776,21300.0
2014-11-10 10:35:00,79.17,79.31,79.17,79.24,28000.0,50.8776,50.9676,50.8776,50.9226,28000.0
2014-11-10 10:40:00,79.25,79.29,79.25,79.29,18500.0,50.929,50.9547,50.929,50.9547,18500.0
2014-11-10 10:45:00,79.28,79.33,79.24,79.25,17100.0,50.9483,50.9804,50.9226,50.929,17100.0
2014-11-10 10:50:00,79.26,79.26,79.23,79.25,12700.0,50.9354,50.9354,50.9162,50.929,12700.0
2014-11-10 10:55:00,79.25,79.28,79.25,79.27,13400.0,50.929,50.9483,50.929,50.9419,13400.0
2014-11-10 11:00:00,79.28,79.3,79.27,79.3,10700.0,50.9483,50.9612,50.9419,50.9612,10700.0
2014-11-10 11:05:00,79.3,79.3,79.28,79.29,9700.0,50.9612,50.9612,50.9483,50.9547,9700.0
2014-11-10 11:10:00,79.29,79.29,79.23,79.23,67300.0,50.9547,50.9547,50.9162,50.9162,67300.0
2014-11-10 11:15:00,79.23,79.25,79.23,79.24,16700.0,50.9162,50.929,50.9162,50.9226,16700.0
2014-11-10 11:20:00,79.24,79.38,79.23,79.35,49300.0,50.9226,51.0126,50.9162,50.9933,49300.0
2014-11-10 11:25:00,79.34,79.41,79.33,79.39,55300.0,50.9869,51.0318,50.9804,51.019,55300.0
2014-11-10 11:30:00,79.4,79.43,79.38,79.43,15900.0,51.0254,51.0447,51.0126,51.0447,15900.0
2014-11-10 11:35:00,79.44,79.48,79.44,79.47,14600.0,51.0511,51.0768,51.0511,51.0704,14600.0
2014-11-10 11:40:00,79.47,79.57,79.47,79.56,24700.0,51.0704,51.1347,51.0704,51.1282,24700.0
2014-11-10 11:45:00,79.56,79.75,79.53,79.69,115800.0,51.1282,51.2503,51.109,51.2118,115800.0
2014-11-10 11:50:00,79.68,79.69,79.55,79.56,29300.0,51.2054,51.2118,51.1218,51.1282,29300.0
2014-11-10 11:55:00,79.56,79.56,79.47,79.54,23000.0,51.1282,51.1282,51.0704,51.1154,23000.0
2014-11-10 12:00:00,79.51,79.55,79.48,79.5,17900.0,51.0961,51.1218,51.0768,51.0897,17900.0
2014-11-10 12:05:00,79.49,79.65,79.49,79.61,29100.0,51.0833,51.1861,51.0833,51.1604,29100.0
2014-11-10 12:10:00,79.6,79.61,79.55,79.56,9000.0,51.1539,51.1604,51.1218,51.1282,9000.0
2014-11-10 12:15:00,79.56,79.56,79.5,79.52,14300.0,51.1282,51.1282,51.0897,51.1025,14300.0
2014-11-10 12:20:00,79.52,79.52,79.48,79.49,8300.0,51.1025,51.1025,51.0768,51.0833,8300.0
2014-11-10 12:25:00,79.5,79.51,79.5,79.5,15500.0,51.0897,51.0961,51.0897,51.0897,15500.0
2014-11-10 12:30:00,79.5,79.51,79.49,79.51,17600.0,51.0897,51.0961,51.0833,51.0961,17600.0
2014-11-10 12:35:00,79.51,79.53,79.5,79.53,14800.0,51.0961,51.109,51.0897,51.109,14800.0
2014-11-10 12:40:00,79.53,79.57,79.53,79.57,12900.0,51.109,51.1347,51.109,51.1347,12900.0
2014-11-10 12:45:00,79.57,79.6,79.56,79.58,12100.0,51.1347,51.1539,51.1282,51.1411,12100.0
2014-11-10 12:50:00,79.59,79.6,79.56,79.58,11300.0,51.1475,51.1539,51.1282,51.1411,11300.0
2014-11-10 12:55:00,79.58,79.58,79.56,79.58,8700.0,51.1411,51.1411,51.1282,51.1411,8700.0
2014-11-10 13:00:00,79.57,79.57,79.55,79.56,13800.0,51.1347,51.1347,51.1218,51.1282,13800.0
2014-11-10 13:05:00,79.57,79.57,79.54,79.57,15700.0,51.1347,51.1347,51.1154,51.1347,15700.0
2014-11-10 13:10:00,79.56,79.59,79.51,79.56,32000.0,51.1282,51.1475,51.0961,51.1282,32000.0
2014-11-10 13:15:00,79.56,79.62,79.56,79.59,14600.0,51.1282,51.1668,51.1282,51.1475,14600.0
2014-11-10 13:20:00,79.59,79.59,79.56,79.57,8000.0,51.1475,51.1475,51.1282,51.1347,8000.0
2014-11-10 13:25:00,79.56,79.57,79.56,79.57,8800.0,51.1282,51.1347,51.1282,51.1347,8800.0
2014-11-10 13:30:00,79.56,79.59,79.56,79.57,21700.0,51.1282,51.1475,51.1282,51.1347,21700.0
2014-11-10 13:35:00,79.57,79.57,79.54,79.54,6000.0,51.1347,51.1347,51.1154,51.1154,6000.0
2014-11-10 13:40:00,79.53,79.54,79.48,79.5,13200.0,51.109,51.1154,51.0768,51.0897,13200.0
2014-11-10 13:45:00,79.5,79.5,79.47,79.48,27200.0,51.0897,51.0897,51.0704,51.0768,27200.0
2014-11-10 13:50:00,79.49,79.51,79.48,79.5,28300.0,51.0833,51.0961,51.0768,51.0897,28300.0
2014-11-10 13:55:00,79.49,79.51,79.47,79.5,23400.0,51.0833,51.0961,51.0704,51.0897,23400.0
2014-11-10 14:00:00,79.5,79.64,79.49,79.62,39200.0,51.0897,51.1797,51.0833,51.1668,39200.0
2014-11-10 14:05:00,79.64,79.73,79.63,79.73,30400.0,51.1797,51.2375,51.1732,51.2375,30400.0
2014-11-10 14:10:00,79.73,79.74,79.72,79.73,19400.0,51.2375,51.2439,51.2311,51.2375,19400.0
2014-11-10 14:15:00,79.73,79.74,79.67,79.69,23500.0,51.2375,51.2439,51.1989,51.2118,23500.0
2014-11-10 14:20:00,79.69,79.71,79.67,79.7,18900.0,51.2118,51.2246,51.1989,51.2182,18900.0
2014-11-10 14:25:00,79.7,79.71,79.65,79.65,20400.0,51.2182,51.2246,51.1861,51.1861,20400.0
2014-11-10 14:30:00,79.65,79.67,79.64,79.67,14800.0,51.1861,51.1989,51.1797,51.1989,14800.0
2014-11-10 14:35:00,79.67,79.67,79.63,79.66,24600.0,51.1989,51.1989,51.1732,51.1925,24600.0
2014-11-10 14:40:00,79.66,79.66,79.62,79.64,20100.0,51.1925,51.1925,51.1668,51.1797,20100.0
2014-11-10 14:45:00,79.65,79.69,79.62,79.69,91600.0,51.1861,51.2118,51.1668,51.2118,91600.0
2014-11-10 14:50:00,79.69,79.78,79.69,79.76,37000.0,51.2118,51.2696,51.2118,51.2568,37000.0
2014-11-10 14:55:00,79.76,79.76,79.75,79.76,10500.0,51.2568,51.2568,51.2503,51.2568,10500.0
2014-11-10 15:00:00,79.75,79.76,79.74,79.76,31200.0,51.2503,51.2568,51.2439,51.2568,31200.0
2014-11-10 15:05:00,79.76,79.8,79.75,79.79,47300.0,51.2568,51.2825,51.2503,51.276,47300.0
2014-11-10 15:10:00,79.79,79.79,79.78,79.79,15800.0,51.276,51.276,51.2696,51.276,15800.0
2014-11-10 15:15:00,79.79,79.79,79.77,79.78,16500.0,51.276,51.276,51.2632,51.2696,16500.0
2014-11-10 15:20:00,79.78,79.79,79.77,79.77,28300.0,51.2696,51.276,51.2632,51.2632,28300.0
2014-11-10 15:25:00,79.77,79.8,79.76,79.78,26400.0,51.2632,51.2825,51.2568,51.2696,26400.0
2014-11-10 15:30:00,79.77,79.78,79.73,79.74,43100.0,51.2632,51.2696,51.2375,51.2439,43100.0
2014-11-10 15:35:00,79.74,79.75,79.7,79.7,30700.0,51.2439,51.2503,51.2182,51.2182,30700.0
2014-11-10 15:40:00,79.7,79.81,79.69,79.79,147400.0,51.2182,51.2889,51.2118,51.276,147400.0
2014-11-10 15:45:00,79.8,79.8,79.77,79.79,74900.0,51.2825,51.2825,51.2632,51.276,74900.0
2014-11-10 15:50:00,79.8,79.98,79.78,79.95,199200.0,51.2825,51.3981,51.2696,51.3789,199200.0
2014-11-10 15:55:00,79.95,80.01,79.88,79.9,395700.0,51.3789,51.4174,51.3339,51.3467,395700.0
2014-11-11 09:30:00,80.09,80.09,79.57,79.65,134000.0,51.4688,51.4688,51.1347,51.1861,134000.0
2014-11-11 09:35:00,79.66,79.77,79.51,79.7,39600.0,51.1925,51.2632,51.0961,51.2182,39600.0
2014-11-11 09:40:00,79.69,79.69,79.4,79.4,24000.0,51.2118,51.2118,51.0254,51.0254,24000.0
2014-11-11 09:45:00,79.42,79.69,79.42,79.47,31300.0,51.0383,51.2118,51.0383,51.0704,31300.0
2014-11-11 09:50:00,79.47,79.83,79.45,79.77,36000.0,51.0704,51.3018,51.0575,51.2632,36000.0
2014-11-11 09:55:00,79.79,79.79,79.58,79.65,21800.0,51.276,51.276,51.1411,51.1861,21800.0
2014-11-11 10:00:00,79.63,79.69,79.59,79.67,14900.0,51.1732,51.2118,51.1475,51.1989,14900.0
2014-11-11 10:05:00,79.66,79.68,79.57,79.61,43800.0,51.1925,51.2054,51.1347,51.1604,43800.0
2014-11-11 10:10:00,79.64,79.67,79.55,79.64,44200.0,51.1797,51.1989,51.1218,51.1797,44200.0
2014-11-11 10:15:00,79.64,79.7,79.56,79.64,53100.0,51.1797,51.2182,51.1282,51.1797,53100.0
2014-11-11 10:20:00,79.66,79.78,79.66,79.78,9500.0,51.1925,51.2696,51.1925,51.2696,9500.0
2014-11-11 10:25:00,79.76,79.78,79.69,79.7,12700.0,51.2568,51.2696,51.2118,51.2182,12700.0
2014-11-11 10:30:00,79.7,79.8,79.68,79.72,27700.0,51.2182,51.2825,51.2054,51.2311,27700.0
2014-11-11 10:35:00,79.76,79.78,79.67,79.69,39400.0,51.2568,51.2696,51.1989,51.2118,39400.0
2014-11-11 10:40:00,79.69,79.76,79.69,79.76,7800.0,51.2118,51.2568,51.2118,51.2568,7800.0
2014-11-11 10:45:00,79.77,79.8,79.73,79.73,7500.0,51.2632,51.2825,51.2375,51.2375,7500.0
2014-11-11 10:50:00,79.74,79.81,79.72,79.77,13300.0,51.2439,51.2889,51.2311,51.2632,13300.0
2014-11-11 10:55:00,79.76,79.8,79.72,79.74,10500.0,51.2568,51.2825,51.2311,51.2439,10500.0
2014-11-11 11:00:00,79.75,79.75,79.72,79.75,6000.0,51.2503,51.2503,51.2311,51.2503,6000.0
2014-11-11 11:05:00,79.75,79.78,79.72,79.77,13300.0,51.2503,51.2696,51.2311,51.2632,13300.0
2014-11-11 11:10:00,79.77,79.82,79.77,79.82,14600.0,51.2632,51.2953,51.2632,51.2953,14600.0
2014-11-11 11:15:00,79.82,79.83,79.8,79.82,6500.0,51.2953,51.3018,51.2825,51.2953,6500.0
2014-11-11 11:20:00,79.82,79.82,79.76,79.76,9700.0,51.2953,51.2953,51.2568,51.2568,9700.0
2014-11-11 11:25:00,79.76,79.76,79.69,79.69,5500.0,51.2568,51.2568,51.2118,51.2118,5500.0
2014-11-11 11:30:00,79.69,79.79,79.69,79.71,29600.0,51.2118,51.276,51.2118,51.2246,29600.0
2014-11-11 11:35:00,79.71,79.74,79.64,79.66,34200.0,51.2246,51.2439,51.1797,51.1925,34200.0
2014-11-11 11:40:00,79.66,79.71,79.66,79.71,44800.0,51.1925,51.2246,51.1925,51.2246,44800.0
2014-11-11 11:45:00,79.7,79.8,79.69,79.74,64500.0,51.2182,51.2825,51.2118,51.2439,64500.0
2014-11-11 11:50:00,79.74,79.74,79.7,79.73,7100.0,51.2439,51.2439,51.2182,51.2375,7100.0
2014-11-11 11:55:00,79.71,79.71,79.69,79.7,8300.0,51.2246,51.2246,51.2118,51.2182,8300.0
2014-11-11 12:00:00,79.7,79.77,79.7,79.76,11200.0,51.2182,51.2632,51.2182,51.2568,11200.0
2014-11-11 12:05:00,79.76,79.76,79.7,79.71,21000.0,51.2568,51.2568,51.2182,51.2246,21000.0
2014-11-11 12:10:00,79.7,79.73,79.7,79.73,8900.0,51.2182,51.2375,51.2182,51.2375,8900.0
2014-11-11 12:15:00,79.73,79.75,79.72,79.74,6000.0,51.2375,51.2503,51.2311,51.2439,6000.0
2014-11-11 12:20:00,79.74,79.78,79.73,79.78,7300.0,51.2439,51.2696,51.2375,51.2696,7300.0
2014-11-11 12:25:00,79.78,79.8,79.76,79.77,8600.0,51.2696,51.2825,51.2568,51.2632,8600.0
2014-11-11 12:30:00,79.77,79.8,79.76,79.8,6900.0,51.2632,51.2825,51.2568,51.2825,6900.0
2014-11-11 12:35:00,79.8,79.82,79.76,79.82,16000.0,51.2825,51.2953,51.2568,51.2953,16000.0
2014-11-11 12:40:00,79.82,79.82,79.78,79.81,15800.0,51.2953,51.2953,51.2696,51.2889,15800.0
2014-11-11 12:45:00,79.8,79.8,79.74,79.75,19000.0,51.2825,51.2825,51.2439,51.2503,19000.0
2014-11-11 12:50:00,79.75,79.81,79.75,79.75,10500.0,51.2503,51.2889,51.2503,51.2503,10500.0
2014-11-11 12:55:00,79.74,79.79,79.74,79.75,11900.0,51.2439,51.276,51.2439,51.2503,11900.0
2014-11-11 13:00:00,79.75,79.8,79.72,79.79,19700.0,51.2503,51.2825,51.2311,51.276,19700.0
2014-11-11 13:05:00,79.76,79.77,79.74,79.77,5700.0,51.2568,51.2632,51.2439,51.2632,5700.0
2014-11-11 13:10:00,79.78,79.78,79.75,79.75,4200.0,51.2696,51.2696,51.2503,51.2503,4200.0
2014-11-11 13:15:00,79.75,79.77,79.74,79.74,16700.0,51.2503,51.2632,51.2439,51.2439,16700.0
2014-11-11 13:20:00,79.73,79.75,79.7,79.75,8300.0,51.2375,51.2503,51.2182,51.2503,8300.0
2014-11-11 13:25:00,79.75,79.75,79.73,79.75,5200.0,51.2503,51.2503,51.2375,51.2503,5200.0
2014-11-11 13:30:00,79.76,79.79,79.75,79.78,8300.0,51.2568,51.276,51.2503,51.2696,8300.0
2014-11-11 13:35:00,79.77,79.79,79.75,79.76,19500.0,51.2632,51.276,51.2503,51.2568,19500.0
2014-11-11 13:40:00,79.76,79.79,79.75,79.77,9500.0,51.2568,51.276,51.2503,51.2632,9500.0
2014-11-11 13:45:00,79.76,79.77,79.75,79.77,10200.0,51.2568,51.2632,51.2503,51.2632,10200.0
2014-11-11 13:50:00,79.78,79.79,79.75,79.76,22100.0,51.2696,51.276,51.2503,51.2568,22100.0
2014-11-11 13:55:00,79.77,79.81,79.76,79.79,29700.0,51.2632,51.2889,51.2568,51.276,29700.0
2014-11-11 14:00:00,79.79,79.86,79.79,79.84,21200.0,51.276,51.321,51.276,51.3082,21200.0
2014-11-11 14:05:00,79.85,79.86,79.78,79.81,46500.0,51.3146,51.321,51.2696,51.2889,46500.0
2014-11-11 14:10:00,79.81,79.81,79.76,79.77,15900.0,51.2889,51.2889,51.2568,51.2632,15900.0
2014-11-11 14:15:00,79.78,79.8,79.78,79.8,11000.0,51.2696,51.2825,51.2696,51.2825,11000.0
2014-11-11 14:20:00,79.8,79.87,79.75,79.77,84500.0,51.2825,51.3275,51.2503,51.2632,84500.0
2014-11-11 14:25:00,79.75,79.78,79.75,79.78,26300.0,51.2503,51.2696,51.2503,51.2696,26300.0
2014-11-11 14:30:00,79.78,79.78,79.76,79.77,28400.0,51.2696,51.2696,51.2568,51.2632,28400.0
2014-11-11 14:35:00,79.77,79.77,79.75,79.75,10400.0,51.2632,51.2632,51.2503,51.2503,10400.0
2014-11-11 14:40:00,79.75,79.75,79.73,79.75,14000.0,51.2503,51.2503,51.2375,51.2503,14000.0
2014-11-11 14:45:00,79.75,79.75,79.65,79.65,19200.0,51.2503,51.2503,51.1861,51.1861,19200.0
2014-11-11 14:50:00,79.65,79.66,79.64,79.65,34900.0,51.1861,51.1925,51.1797,51.1861,34900.0
2014-11-11 14:55:00,79.64,79.66,79.62,79.63,15700.0,51.1797,51.1925,51.1668,51.1732,15700.0
2014-11-11 15:00:00,79.63,79.65,79.6,79.63,18500.0,51.1732,51.1861,51.1539,51.1732,18500.0
2014-11-11 15:05:00,79.63,79.72,79.63,79.69,15700.0,51.1732,51.2311,51.1732,51.2118,15700.0
2014-11-11 15:10:00,79.68,79.68,79.63,79.67,10700.0,51.2054,51.2054,51.1732,51.1989,10700.0
2014-11-11 15:15:00,79.67,79.68,79.66,79.67,9500.0,51.1989,51.2054,51.1925,51.1989,9500.0
2014-11-11 15:20:00,79.66,79.66,79.6,79.61,19600.0,51.1925,51.1925,51.1539,51.1604,19600.0
2014-11-11 15:25:00,79.61,79.62,79.59,79.59,19300.0,51.1604,51.1668,51.1475,51.1475,19300.0
2014-11-11 15:30:00,79.59,79.63,79.59,79.6,47200.0,51.1475,51.1732,51.1475,51.1539,47200.0
2014-11-11 15:35:00,79.6,79.67,79.6,79.66,19600.0,51.1539,51.1989,51.1539,51.1925,19600.0
2014-11-11 15:40:00,79.67,79.67,79.63,79.65,23300.0,51.1989,51.1989,51.1732,51.1861,23300.0
2014-11-11 15:45:00,79.63,79.64,79.57,79.6,46100.0,51.1732,51.1797,51.1347,51.1539,46100.0
2014-11-11 15:50:00,79.6,79.65,79.57,79.58,57600.0,51.1539,51.1861,51.1347,51.1411,57600.0
2014-11-11 15:55:00,79.59,79.63,79.52,79.62,94500.0,51.1475,51.1732,51.1025,51.1668,94500.0
2014-11-12 09:30:00,79.21,79.52,78.88,78.94,40100.0,50.9033,51.1025,50.6912,50.7298,40100.0
2014-11-12 09:35:00,78.91,79.16,78.88,79.16,103500.0,50.7105,50.8712,50.6912,50.8712,103500.0
2014-11-12 09:40:00,79.1,79.31,79.1,79.21,2300.0,50.8326,50.9676,50.8326,50.9033,2300.0
2014-11-12 09:45:00,79.22,79.3,79.19,79.3,13200.0,50.9097,50.9612,50.8905,50.9612,13200.0
2014-11-12 09:50:00,79.29,79.29,79.19,79.21,4300.0,50.9547,50.9547,50.8905,50.9033,4300.0
2014-11-12 09:55:00,79.21,79.23,79.08,79.08,6500.0,50.9033,50.9162,50.8198,50.8198,6500.0
2014-11-12 10:00:00,79.06,79.06,78.96,78.96,21100.0,50.8069,50.8069,50.7427,50.7427,21100.0
2014-11-12 10:05:00,78.96,79.0,78.94,78.97,14200.0,50.7427,50.7684,50.7298,50.7491,14200.0
2014-11-12 10:10:00,78.96,79.04,78.95,79.04,10000.0,50.7427,50.7941,50.7362,50.7941,10000.0
2014-11-12 10:15:00,79.03,79.22,78.98,79.21,35900.0,50.7876,50.9097,50.7555,50.9033,35900.0
2014-11-12 10:20:00,79.2,79.39,79.2,79.37,32500.0,50.8969,51.019,50.8969,51.0061,32500.0
2014-11-12 10:25:00,79.39,79.58,79.34,79.54,24200.0,51.019,51.1411,50.9869,51.1154,24200.0
2014-11-12 10:30:00,79.54,79.65,79.5,79.64,24300.0,51.1154,51.1861,51.0897,51.1797,24300.0
2014-11-12 10:35:00,79.64,79.73,79.6,79.62,30600.0,51.1797,51.2375,51.1539,51.1668,30600.0
2014-11-12 10:40:00,79.61,79.78,79.61,79.78,19500.0,51.1604,51.2696,51.1604,51.2696,19500.0
2014-11-12 10:45:00,79.79,79.86,79.77,79.83,39200.0,51.276,51.321,51.2632,51.3018,39200.0
2014-11-12 10:50:00,79.85,79.93,79.83,79.93,24100.0,51.3146,51.366,51.3018,51.366,24100.0
2014-11-12 10:55:00,79.92,79.98,79.82,79.85,40700.0,51.3596,51.3981,51.2953,51.3146,40700.0
2014-11-12 11:00:00,79.85,79.95,79.81,79.88,33500.0,51.3146,51.3789,51.2889,51.3339,33500.0
2014-11-12 11:05:00,79.88,79.97,79.84,79.96,47600.0,51.3339,51.3917,51.3082,51.3853,47600.0
2014-11-12 11:10:00,79.96,79.98,79.92,79.97,13500.0,51.3853,51.3981,51.3596,51.3917,13500.0
2014-11-12 11:15:00,79.97,79.99,79.89,79.92,25000.0,51.3917,51.4046,51.3403,51.3596,25000.0
2014-11-12 11:20:00,79.91,79.97,79.91,79.95,37700.0,51.3532,51.3917,51.3532,51.3789,37700.0
2014-11-12 11:25:00,79.95,79.95,79.92,79.95,17000.0,51.3789,51.3789,51.3596,51.3789,17000.0
2014-11-12 11:30:00,79.94,79.95,79.93,79.95,41200.0,51.3724,51.3789,51.366,51.3789,41200.0
2014-11-12 11:35:00,79.95,79.96,79.92,79.95,65100.0,51.3789,51.3853,51.3596,51.3789,65100.0
2014-11-12 11:40:00,79.95,79.96,79.94,79.95,18700.0,51.3789,51.3853,51.3724,51.3789,18700.0
2014-11-12 11:45:00,79.96,79.99,79.95,79.95,36500.0,51.3853,51.4046,51.3789,51.3789,36500.0
2014-11-12 11:50:00,79.95,80.0,79.93,79.97,57400.0,51.3789,51.411,51.366,51.3917,57400.0
2014-11-12 11:55:00,79.96,80.0,79.96,79.98,9700.0,51.3853,51.411,51.3853,51.3981,9700.0
2014-11-12 12:00:00,79.98,80.01,79.97,80.0,150100.0,51.3981,51.4174,51.3917,51.411,150100.0
2014-11-12 12:05:00,80.0,80.24,80.0,80.21,42300.0,51.411,51.5652,51.411,51.546,42300.0
2014-11-12 12:10:00,80.19,80.19,80.15,80.18,6000.0,51.5331,51.5331,51.5074,51.5267,6000.0
2014-11-12 12:15:00,80.18,80.23,80.18,80.2,9100.0,51.5267,51.5588,51.5267,51.5395,9100.0
2014-11-12 12:20:00,80.18,80.2,80.14,80.15,8500.0,51.5267,51.5395,51.501,51.5074,8500.0
2014-11-12 12:25:00,80.16,80.25,80.15,80.25,942000.0,51.5138,51.5717,51.5074,51.5717,942000.0
2014-11-12 12:30:00,80.25,80.31,80.2,80.21,18900.0,51.5717,51.6102,51.5395,51.546,18900.0
2014-11-12 12:35:00,80.21,80.23,80.12,80.23,16400.0,51.546,51.5588,51.4881,51.5588,16400.0
2014-11-12 12:40:00,80.22,80.32,80.22,80.32,44000.0,51.5524,51.6166,51.5524,51.6166,44000.0
2014-11-12 12:45:00,80.31,80.41,80.3,80.41,77500.0,51.6102,51.6745,51.6038,51.6745,77500.0
2014-11-12 12:50:00,80.41,80.45,80.38,80.41,49900.0,51.6745,51.7002,51.6552,51.6745,49900.0
2014-11-12 12:55:00,80.42,80.47,80.4,80.46,10200.0,51.6809,51.713,51.6681,51.7066,10200.0
2014-11-12 13:00:00,80.47,80.51,80.47,80.49,28900.0,51.713,51.7387,51.713,51.7259,28900.0
2014-11-12 13:05:00,80.49,80.53,80.45,80.49,12800.0,51.7259,51.7516,51.7002,51.7259,12800.0
2014-11-12 13:10:00,80.49,80.49,80.42,80.44,23500.0,51.7259,51.7259,51.6809,51.6938,23500.0
2014-11-12 13:15:00,80.45,80.47,80.44,80.47,12800.0,51.7002,51.713,51.6938,51.713,12800.0
2014-11-12 13:20:00,80.47,80.58,80.47,80.58,15300.0,51.713,51.7837,51.713,51.7837,15300.0
2014-11-12 13:25:00,80.59,80.63,80.58,80.6,18000.0,51.7902,51.8159,51.7837,51.7966,18000.0
2014-11-12 13:30:00,80.61,80.62,80.48,80.5,34000.0,51.803,51.8094,51.7195,51.7323,34000.0
2014-11-12 13:35:00,80.49,80.53,80.47,80.51,42500.0,51.7259,51.7516,51.713,51.7387,42500.0
2014-11-12 13:40:00,80.51,80.51,80.46,80.48,100600.0,51.7387,51.7387,51.7066,51.7195,100600.0
2014-11-12 13:45:00,80.48,80.48,80.4,80.4,21100.0,51.7195,51.7195,51.6681,51.6681,21100.0
2014-11-12 13:50:00,80.4,80.41,80.36,80.37,20300.0,51.6681,51.6745,51.6424,51.6488,20300.0
2014-11-12 13:55:00,80.37,80.38,80.29,80.29,26500.0,51.6488,51.6552,51.5974,51.5974,26500.0
2014-11-12 14:00:00,80.3,80.32,80.25,80.27,76700.0,51.6038,51.6166,51.5717,51.5845,76700.0
2014-11-12 14:05:00,80.27,80.38,80.25,80.36,57800.0,51.5845,51.6552,51.5717,51.6424,57800.0
2014-11-12 14:10:00,80.38,80.45,80.35,80.38,84900.0,51.6552,51.7002,51.6359,51.6552,84900.0
2014-11-12 14:15:00,80.38,80.45,80.31,80.39,49400.0,51.6552,51.7002,51.6102,51.6616,49400.0
2014-11-12 14:20:00,80.41,80.41,80.27,80.29,39600.0,51.6745,51.6745,51.5845,51.5974,39600.0
2014-11-12 14:25:00,80.29,80.41,80.28,80.37,26000.0,51.5974,51.6745,51.5909,51.6488,26000.0
2014-11-12 14:30:00,80.37,80.37,80.32,80.32,20000.0,51.6488,51.6488,51.6166,51.6166,20000.0
2014-11-12 14:35:00,80.32,80.35,80.3,80.31,18400.0,51.6166,51.6359,51.6038,51.6102,18400.0
2014-11-12 14:40:00,80.31,80.39,80.27,80.36,224500.0,51.6102,51.6616,51.5845,51.6424,224500.0
2014-11-12 14:45:00,80.36,80.37,80.22,80.22,80000.0,51.6424,51.6488,51.5524,51.5524,80000.0
2014-11-12 14:50:00,80.22,80.29,80.13,80.28,29200.0,51.5524,51.5974,51.4945,51.5909,29200.0
2014-11-12 14:55:00,80.28,80.31,80.27,80.3,12800.0,51.5909,51.6102,51.5845,51.6038,12800.0
2014-11-12 15:00:00,80.3,80.37,80.28,80.29,41300.0,51.6038,51.6488,51.5909,51.5974,41300.0
2014-11-12 15:05:00,80.28,80.3,80.25,80.26,55000.0,51.5909,51.6038,51.5717,51.5781,55000.0
2014-11-12 15:10:00,80.26,80.32,80.24,80.3,46000.0,51.5781,51.6166,51.5652,51.6038,46000.0
2014-11-12 15:15:00,80.28,80.3,80.28,80.29,17600.0,51.5909,51.6038,51.5909,51.5974,17600.0
2014-11-12 15:20:00,80.29,80.3,80.29,80.3,43300.0,51.5974,51.6038,51.5974,51.6038,43300.0
2014-11-12 15:25:00,80.3,80.3,80.27,80.3,98200.0,51.6038,51.6038,51.5845,51.6038,98200.0
2014-11-12 15:30:00,80.3,80.38,80.29,80.38,30700.0,51.6038,51.6552,51.5974,51.6552,30700.0
2014-11-12 15:35:00,80.38,80.4,80.33,80.35,72400.0,51.6552,51.6681,51.6231,51.6359,72400.0
2014-11-12 15:40:00,80.35,80.4,80.35,80.38,44200.0,51.6359,51.6681,51.6359,51.6552,44200.0
2014-11-12 15:45:00,80.39,80.47,80.36,80.46,80900.0,51.6616,51.713,51.6424,51.7066,80900.0
2014-11-12 15:50:00,80.46,80.5,80.35,80.49,107100.0,51.7066,51.7323,51.6359,51.7259,107100.0
2014-11-12 15:55:00,80.47,80.53,80.46,80.51,166600.0,51.713,51.7516,51.7066,51.7387,166600.0
2014-11-13 09:30:00,80.57,80.67,80.53,80.59,25100.0,51.7773,51.8416,51.7516,51.7902,25100.0
2014-11-13 09:35:00,80.61,80.62,80.5,80.5,45400.0,51.803,51.8094,51.7323,51.7323,45400.0
2014-11-13 09:40:00,80.5,80.55,80.43,80.55,33900.0,51.7323,51.7645,51.6873,51.7645,33900.0
2014-11-13 09:45:00,80.59,80.62,80.51,80.61,19800.0,51.7902,51.8094,51.7387,51.803,19800.0
2014-11-13 09:50:00,80.6,80.74,80.59,80.72,19400.0,51.7966,51.8866,51.7902,51.8737,19400.0
2014-11-13 09:55:00,80.72,80.78,80.71,80.78,11000.0,51.8737,51.9123,51.8673,51.9123,11000.0
2014-11-13 10:00:00,80.82,80.85,80.76,80.84,23100.0,51.938,51.9572,51.8994,51.9508,23100.0
2014-11-13 10:05:00,80.81,80.86,80.81,80.82,14600.0,51.9315,51.9637,51.9315,51.938,14600.0
2014-11-13 10:10:00,80.83,80.89,80.79,80.86,32300.0,51.9444,51.9829,51.9187,51.9637,32300.0
2014-11-13 10:15:00,80.87,80.97,80.87,80.96,18600.0,51.9701,52.0344,51.9701,52.0279,18600.0
2014-11-13 10:20:00,80.96,80.97,80.94,80.97,13800.0,52.0279,52.0344,52.0151,52.0344,13800.0
2014-11-13 10:25:00,80.96,81.12,80.96,81.1,37300.0,52.0279,52.1308,52.0279,52.1179,37300.0
2014-11-13 10:30:00,81.1,81.19,81.1,81.17,34400.0,52.1179,52.1757,52.1179,52.1629,34400.0
2014-11-13 10:35:00,81.18,81.21,81.16,81.21,34900.0,52.1693,52.1886,52.1565,52.1886,34900.0
2014-11-13 10:40:00,81.21,81.24,81.15,81.16,159200.0,52.1886,52.2079,52.15,52.1565,159200.0
2014-11-13 10:45:00,81.16,81.18,81.08,81.09,123200.0,52.1565,52.1693,52.105,52.1115,123200.0
2014-11-13 10:50:00,81.08,81.14,81.07,81.12,52500.0,52.105,52.1436,52.0986,52.1308,52500.0
2014-11-13 10:55:00,81.12,81.17,80.96,81.0,250000.0,52.1308,52.1629,52.0279,52.0536,250000.0
2014-11-13 11:00:00,81.0,81.01,80.9,80.93,39300.0,52.0536,52.0601,51.9894,52.0087,39300.0
2014-11-13 11:05:00,80.94,80.96,80.93,80.96,22100.0,52.0151,52.0279,52.0087,52.0279,22100.0
2014-11-13 11:10:00,80.96,80.97,80.89,80.92,30700.0,52.0279,52.0344,51.9829,52.0022,30700.0
2014-11-13 11:15:00,80.92,80.96,80.92,80.96,27300.0,52.0022,52.0279,52.0022,52.0279,27300.0
2014-11-13 11:20:00,80.95,80.95,80.84,80.85,18700.0,52.0215,52.0215,51.9508,51.9572,18700.0
2014-11-13 11:25:00,80.86,80.95,80.8,80.93,24000.0,51.9637,52.0215,51.9251,52.0087,24000.0
2014-11-13 11:30:00,80.93,80.97,80.93,80.95,20400.0,52.0087,52.0344,52.0087,52.0215,20400.0
2014-11-13 11:35:00,80.95,80.95,80.71,80.76,22500.0,52.0215,52.0215,51.8673,51.8994,22500.0
2014-11-13 11:40:00,80.76,80.83,80.76,80.78,20700.0,51.8994,51.9444,51.8994,51.9123,20700.0
2014-11-13 11:45:00,80.78,81.01,80.77,81.0,125100.0,51.9123,52.0601,51.9058,52.0536,125100.0
2014-11-13 11:50:00,81.0,81.04,80.82,80.89,73000.0,52.0536,52.0793,51.938,51.9829,73000.0
2014-11-13 11:55:00,80.9,80.94,80.86,80.86,10800.0,51.9894,52.0151,51.9637,51.9637,10800.0
2014-11-13 12:00:00,80.86,80.86,80.73,80.74,12500.0,51.9637,51.9637,51.8801,51.8866,12500.0
2014-11-13 12:05:00,80.74,80.83,80.64,80.78,39100.0,51.8866,51.9444,51.8223,51.9123,39100.0
2014-11-13 12:10:00,80.78,80.85,80.7,80.7,73000.0,51.9123,51.9572,51.8608,51.8608,73000.0
2014-11-13 12:15:00,80.7,80.81,80.7,80.73,39200.0,51.8608,51.9315,51.8608,51.8801,39200.0
2014-11-13 12:20:00,80.73,80.83,80.71,80.83,20200.0,51.8801,51.9444,51.8673,51.9444,20200.0
2014-11-13 12:25:00,80.82,80.83,80.72,80.73,15400.0,51.938,51.9444,51.8737,51.8801,15400.0
2014-11-13 12:30:00,80.76,80.76,80.66,80.66,8000.0,51.8994,51.8994,51.8351,51.8351,8000.0
2014-11-13 12:35:00,80.66,80.67,80.61,80.61,11300.0,51.8351,51.8416,51.803,51.803,11300.0
2014-11-13 12:40:00,80.61,80.65,80.61,80.62,14800.0,51.803,51.8287,51.803,51.8094,14800.0
2014-11-13 12:45:00,80.61,80.7,80.58,80.7,34400.0,51.803,51.8608,51.7837,51.8608,34400.0
2014-11-13 12:50:00,80.69,80.76,80.66,80.71,108900.0,51.8544,51.8994,51.8351,51.8673,108900.0
2014-11-13 12:55:00,80.71,80.75,80.69,80.73,31600.0,51.8673,51.893,51.8544,51.8801,31600.0
2014-11-13 13:00:00,80.73,80.77,80.7,80.75,47600.0,51.8801,51.9058,51.8608,51.893,47600.0
2014-11-13 13:05:00,80.76,80.77,80.69,80.71,54800.0,51.8994,51.9058,51.8544,51.8673,54800.0
2014-11-13 13:10:00,80.71,80.75,80.62,80.62,84900.0,51.8673,51.893,51.8094,51.8094,84900.0
2014-11-13 13:15:00,80.63,80.69,80.6,80.69,48000.0,51.8159,51.8544,51.7966,51.8544,48000.0
2014-11-13 13:20:00,80.68,80.68,80.55,80.56,27900.0,51.848,51.848,51.7645,51.7709,27900.0
2014-11-13 13:25:00,80.56,80.63,80.55,80.62,18900.0,51.7709,51.8159,51.7645,51.8094,18900.0
2014-11-13 13:30:00,80.62,80.62,80.53,80.54,17000.0,51.8094,51.8094,51.7516,51.758,17000.0
2014-11-13 13:35:00,80.56,80.57,80.5,80.53,9000.0,51.7709,51.7773,51.7323,51.7516,9000.0
2014-11-13 13:40:00,80.54,80.56,80.52,80.56,6600.0,51.758,51.7709,51.7452,51.7709,6600.0
2014-11-13 13:45:00,80.57,80.6,80.54,80.57,6000.0,51.7773,51.7966,51.758,51.7773,6000.0
2014-11-13 13:50:00,80.57,80.61,80.57,80.58,4800.0,51.7773,51.803,51.7773,51.7837,4800.0
2014-11-13 13:55:00,80.58,80.59,80.53,80.53,4600.0,51.7837,51.7902,51.7516,51.7516,4600.0
2014-11-13 14:00:00,80.54,80.56,80.51,80.53,9900.0,51.758,51.7709,51.7387,51.7516,9900.0
2014-11-13 14:05:00,80.52,80.53,80.45,80.49,20700.0,51.7452,51.7516,51.7002,51.7259,20700.0
2014-11-13 14:10:00,80.48,80.49,80.36,80.39,18500.0,51.7195,51.7259,51.6424,51.6616,18500.0
2014-11-13 14:15:00,80.39,80.39,80.27,80.35,14500.0,51.6616,51.6616,51.5845,51.6359,14500.0
2014-11-13 14:20:00,80.35,80.35,80.27,80.27,9600.0,51.6359,51.6359,51.5845,51.5845,9600.0
2014-11-13 14:25:00,80.28,80.36,80.26,80.34,19000.0,51.5909,51.6424,51.5781,51.6295,19000.0
2014-11-13 14:30:00,80.34,80.42,80.32,80.42,9100.0,51.6295,51.6809,51.6166,51.6809,9100.0
2014-11-13 14:35:00,80.42,80.44,80.38,80.38,5200.0,51.6809,51.6938,51.6552,51.6552,5200.0
2014-11-13 14:40:00,80.39,80.45,80.38,80.45,9700.0,51.6616,51.7002,51.6552,51.7002,9700.0
2014-11-13 14:45:00,80.45,80.52,80.45,80.5,109600.0,51.7002,51.7452,51.7002,51.7323,109600.0
2014-11-13 14:50:00,80.52,80.52,80.44,80.45,16400.0,51.7452,51.7452,51.6938,51.7002,16400.0
2014-11-13 14:55:00,80.44,80.48,80.44,80.47,9300.0,51.6938,51.7195,51.6938,51.713,9300.0
2014-11-13 15:00:00,80.47,80.47,80.38,80.43,16400.0,51.713,51.713,51.6552,51.6873,16400.0
2014-11-13 15:05:00,80.43,80.47,80.37,80.4,37300.0,51.6873,51.713,51.6488,51.6681,37300.0
2014-11-13 15:10:00,80.41,80.44,80.38,80.38,45300.0,51.6745,51.6938,51.6552,51.6552,45300.0
2014-11-13 15:15:00,80.38,80.41,80.32,80.35,38800.0,51.6552,51.6745,51.6166,51.6359,38800.0
2014-11-13 15:20:00,80.35,80.36,80.3,80.34,14600.0,51.6359,51.6424,51.6038,51.6295,14600.0
2014-11-13 15:25:00,80.34,80.37,80.28,80.28,23200.0,51.6295,51.6488,51.5909,51.5909,23200.0
2014-11-13 15:30:00,80.3,80.35,80.26,80.35,33400.0,51.6038,51.6359,51.5781,51.6359,33400.0
2014-11-13 15:35:00,80.34,80.4,80.32,80.32,37900.0,51.6295,51.6681,51.6166,51.6166,37900.0
2014-11-13 15:40:00,80.32,80.4,80.29,80.33,27700.0,51.6166,51.6681,51.5974,51.6231,27700.0
2014-11-13 15:45:00,80.32,80.32,80.19,80.2,51800.0,51.6166,51.6166,51.5331,51.5395,51800.0
2014-11-13 15:50:00,80.21,80.31,80.19,80.19,55000.0,51.546,51.6102,51.5331,51.5331,55000.0
2014-11-13 15:55:00,80.19,80.23,80.14,80.22,86200.0,51.5331,51.5588,51.501,51.5524,86200.0
2014-11-14 09:30:00,80.17,80.37,80.06,80.11,18600.0,51.5202,51.6488,51.4496,51.4817,18600.0
2014-11-14 09:35:00,80.1,80.12,79.96,80.08,10600.0,51.4753,51.4881,51.3853,51.4624,10600.0
2014-11-14 09:40:00,80.06,80.12,80.02,80.02,7500.0,51.4496,51.4881,51.4239,51.4239,7500.0
2014-11-14 09:45:00,80.03,80.06,79.92,80.0,93700.0,51.4303,51.4496,51.3596,51.411,93700.0
2014-11-14 09:50:00,79.98,80.25,79.94,80.25,15700.0,51.3981,51.5717,51.3724,51.5717,15700.0
2014-11-14 09:55:00,80.25,80.35,80.24,80.35,6300.0,51.5717,51.6359,51.5652,51.6359,6300.0
2014-11-14 10:00:00,80.34,80.34,80.25,80.25,5400.0,51.6295,51.6295,51.5717,51.5717,5400.0
2014-11-14 10:05:00,80.25,80.35,80.24,80.25,13500.0,51.5717,51.6359,51.5652,51.5717,13500.0
2014-11-14 10:10:00,80.23,80.25,80.07,80.11,21300.0,51.5588,51.5717,51.456,51.4817,21300.0
2014-11-14 10:15:00,80.12,80.12,79.97,80.0,8600.0,51.4881,51.4881,51.3917,51.411,8600.0
2014-11-14 10:20:00,80.02,80.12,80.01,80.12,17500.0,51.4239,51.4881,51.4174,51.4881,17500.0
2014-11-14 10:25:00,80.14,80.14,80.06,80.09,27400.0,51.501,51.501,51.4496,51.4688,27400.0
2014-11-14 10:30:00,80.1,80.12,80.05,80.06,12400.0,51.4753,51.4881,51.4431,51.4496,12400.0
2014-11-14 10:35:00,80.04,80.15,80.03,80.15,23900.0,51.4367,51.5074,51.4303,51.5074,23900.0
2014-11-14 10:40:00,80.14,80.23,80.14,80.2,23900.0,51.501,51.5588,51.501,51.5395,23900.0
2014-11-14 10:45:00,80.2,80.3,80.19,80.19,9900.0,51.5395,51.6038,51.5331,51.5331,9900.0
2014-11-14 10:50:00,80.19,80.27,80.19,80.23,15400.0,51.5331,51.5845,51.5331,51.5588,15400.0
2014-11-14 10:55:00,80.22,80.3,80.21,80.28,18600.0,51.5524,51.6038,51.546,51.5909,18600.0
2014-11-14 11:00:00,80.29,80.3,80.25,80.28,5100.0,51.5974,51.6038,51.5717,51.5909,5100.0
2014-11-14 11:05:00,80.28,80.32,80.26,80.26,11100.0,51.5909,51.6166,51.5781,51.5781,11100.0
2014-11-14 11:10:00,80.26,80.28,80.16,80.16,5400.0,51.5781,51.5909,51.5138,51.5138,5400.0
2014-11-14 11:15:00,80.17,80.27,80.16,80.25,13600.0,51.5202,51.5845,51.5138,51.5717,13600.0
2014-11-14 11:20:00,80.27,80.32,80.21,80.23,9300.0,51.5845,51.6166,51.546,51.5588,9300.0
2014-11-14 11:25:00,80.25,80.33,80.23,80.28,9000.0,51.5717,51.6231,51.5588,51.5909,9000.0
2014-11-14 11:30:00,80.29,80.37,80.27,80.37,9200.0,51.5974,51.6488,51.5845,51.6488,9200.0
2014-11-14 11:35:00,80.37,80.45,80.35,80.39,7100.0,51.6488,51.7002,51.6359,51.6616,7100.0
2014-11-14 11:40:00,80.4,80.42,80.34,80.41,6700.0,51.6681,51.6809,51.6295,51.6745,6700.0
2014-11-14 11:45:00,80.39,80.42,80.36,80.38,4100.0,51.6616,51.6809,51.6424,51.6552,4100.0
2014-11-14 11:50:00,80.41,80.41,80.38,80.39,3300.0,51.6745,51.6745,51.6552,51.6616,3300.0
2014-11-14 11:55:00,80.39,80.39,80.35,80.37,13200.0,51.6616,51.6616,51.6359,51.6488,13200.0
2014-11-14 12:00:00,80.38,80.4,80.33,80.38,18000.0,51.6552,51.6681,51.6231,51.6552,18000.0
2014-11-14 12:05:00,80.41,80.43,80.39,80.39,8100.0,51.6745,51.6873,51.6616,51.6616,8100.0
2014-11-14 12:10:00,80.39,80.39,80.23,80.24,16300.0,51.6616,51.6616,51.5588,51.5652,16300.0
2014-11-14 12:15:00,80.26,80.26,80.15,80.25,20900.0,51.5781,51.5781,51.5074,51.5717,20900.0
2014-11-14 12:20:00,80.23,80.23,80.17,80.19,6800.0,51.5588,51.5588,51.5202,51.5331,6800.0
2014-11-14 12:25:00,80.18,80.18,80.14,80.14,4700.0,51.5267,51.5267,51.501,51.501,4700.0
2014-11-14 12:30:00,80.14,80.27,80.13,80.27,20500.0,51.501,51.5845,51.4945,51.5845,20500.0
2014-11-14 12:35:00,80.26,80.27,80.24,80.24,7100.0,51.5781,51.5845,51.5652,51.5652,7100.0
2014-11-14 12:40:00,80.25,80.25,80.18,80.19,8500.0,51.5717,51.5717,51.5267,51.5331,8500.0
2014-11-14 12:45:00,80.18,80.18,80.13,80.13,8700.0,51.5267,51.5267,51.4945,51.4945,8700.0
2014-11-14 12:50:00,80.14,80.22,80.13,80.17,28100.0,51.501,51.5524,51.4945,51.5202,28100.0
2014-11-14 12:55:00,80.17,80.22,80.16,80.18,5200.0,51.5202,51.5524,51.5138,51.5267,5200.0
2014-11-14 13:00:00,80.17,80.2,80.13,80.16,6800.0,51.5202,51.5395,51.4945,51.5138,6800.0
2014-11-14 13:05:00,80.17,80.18,80.15,80.18,4700.0,51.5202,51.5267,51.5074,51.5267,4700.0
2014-11-14 13:10:00,80.19,80.22,80.19,80.2,10900.0,51.5331,51.5524,51.5331,51.5395,10900.0
2014-11-14 13:15:00,80.2,80.22,80.2,80.21,11900.0,51.5395,51.5524,51.5395,51.546,11900.0
2014-11-14 13:20:00,80.22,80.23,80.16,80.17,4300.0,51.5524,51.5588,51.5138,51.5202,4300.0
2014-11-14 13:25:00,80.17,80.24,80.17,80.24,3500.0,51.5202,51.5652,51.5202,51.5652,3500.0
2014-11-14 13:30:00,80.24,80.27,80.23,80.26,4800.0,51.5652,51.5845,51.5588,51.5781,4800.0
2014-11-14 13:35:00,80.25,80.3,80.25,80.3,6300.0,51.5717,51.6038,51.5717,51.6038,6300.0
2014-11-14 13:40:00,80.31,80.35,80.31,80.35,3100.0,51.6102,51.6359,51.6102,51.6359,3100.0
2014-11-14 13:45:00,80.35,80.4,80.35,80.36,12300.0,51.6359,51.6681,51.6359,51.6424,12300.0
2014-11-14 13:50:00,80.38,80.38,80.25,80.25,8800.0,51.6552,51.6552,51.5717,51.5717,8800.0
2014-11-14 13:55:00,80.24,80.24,80.15,80.15,9300.0,51.5652,51.5652,51.5074,51.5074,9300.0
2014-11-14 14:00:00,80.13,80.21,80.11,80.2,18100.0,51.4945,51.546,51.4817,51.5395,18100.0
2014-11-14 14:05:00,80.2,80.36,80.18,80.26,45600.0,51.5395,51.6424,51.5267,51.5781,45600.0
2014-11-14 14:10:00,80.28,80.28,80.21,80.25,161600.0,51.5909,51.5909,51.546,51.5717,161600.0
2014-11-14 14:15:00,80.25,80.25,80.2,80.22,59700.0,51.5717,51.5717,51.5395,51.5524,59700.0
2014-11-14 14:20:00,80.22,80.22,80.17,80.17,6800.0,51.5524,51.5524,51.5202,51.5202,6800.0
2014-11-14 14:25:00,80.18,80.26,80.17,80.25,12600.0,51.5267,51.5781,51.5202,51.5717,12600.0
2014-11-14 14:30:00,80.24,80.3,80.2,80.29,71100.0,51.5652,51.6038,51.5395,51.5974,71100.0
2014-11-14 14:35:00,80.27,80.29,80.21,80.24,7600.0,51.5845,51.5974,51.546,51.5652,7600.0
2014-11-14 14:40:00,80.24,80.25,80.22,80.24,12100.0,51.5652,51.5717,51.5524,51.5652,12100.0
2014-11-14 14:45:00,80.22,80.24,80.19,80.21,13900.0,51.5524,51.5652,51.5331,51.546,13900.0
2014-11-14 14:50:00,80.2,80.23,80.2,80.23,11400.0,51.5395,51.5588,51.5395,51.5588,11400.0
2014-11-14 14:55:00,80.23,80.25,80.2,80.23,9200.0,51.5588,51.5717,51.5395,51.5588,9200.0
2014-11-14 15:00:00,80.23,80.23,80.2,80.22,19100.0,51.5588,51.5588,51.5395,51.5524,19100.0
2014-11-14 15:05:00,80.23,80.26,80.22,80.24,8600.0,51.5588,51.5781,51.5524,51.5652,8600.0
2014-11-14 15:10:00,80.24,80.25,80.23,80.24,7700.0,51.5652,51.5717,51.5588,51.5652,7700.0
2014-11-14 15:15:00,80.24,80.3,80.22,80.28,29500.0,51.5652,51.6038,51.5524,51.5909,29500.0
2014-11-14 15:20:00,80.28,80.28,80.25,80.25,10500.0,51.5909,51.5909,51.5717,51.5717,10500.0
2014-11-14 15:25:00,80.25,80.3,80.25,80.29,8200.0,51.5717,51.6038,51.5717,51.5974,8200.0
2014-11-14 15:30:00,80.29,80.32,80.26,80.28,15300.0,51.5974,51.6166,51.5781,51.5909,15300.0
2014-11-14 15:35:00,80.29,80.31,80.28,80.29,11700.0,51.5974,51.6102,51.5909,51.5974,11700.0
2014-11-14 15:40:00,80.29,80.29,80.25,80.28,18100.0,51.5974,51.5974,51.5717,51.5909,18100.0
2014-11-14 15:45:00,80.28,80.31,80.27,80.29,22300.0,51.5909,51.6102,51.5845,51.5974,22300.0
2014-11-14 15:50:00,80.3,80.34,80.27,80.33,32900.0,51.6038,51.6295,51.5845,51.6231,32900.0
2014-11-14 15:55:00,80.33,80.41,80.29,80.39,69200.0,51.6231,51.6745,51.5974,51.6616,69200.0
2014-11-17 09:30:00,80.05,80.3,80.01,80.23,22800.0,51.4431,51.6038,51.4174,51.5588,22800.0
2014-11-17 09:35:00,80.2,80.23,80.06,80.09,14900.0,51.5395,51.5588,51.4496,51.4688,14900.0
2014-11-17 09:40:00,80.09,80.13,80.02,80.06,17400.0,51.4688,51.4945,51.4239,51.4496,17400.0
2014-11-17 09:45:00,80.08,80.15,80.02,80.03,18600.0,51.4624,51.5074,51.4239,51.4303,18600.0
2014-11-17 09:50:00,80.03,80.1,79.97,80.01,36700.0,51.4303,51.4753,51.3917,51.4174,36700.0
2014-11-17 09:55:00,80.03,80.08,79.98,80.02,20700.0,51.4303,51.4624,51.3981,51.4239,20700.0
2014-11-17 10:00:00,80.03,80.05,79.98,80.03,23300.0,51.4303,51.4431,51.3981,51.4303,23300.0
2014-11-17 10:05:00,80.03,80.06,80.03,80.03,18800.0,51.4303,51.4496,51.4303,51.4303,18800.0
2014-11-17 10:10:00,80.02,80.11,80.02,80.11,18600.0,51.4239,51.4817,51.4239,51.4817,18600.0
2014-11-17 10:15:00,80.1,80.21,80.04,80.1,37300.0,51.4753,51.546,51.4367,51.4753,37300.0
2014-11-17 10:20:00,80.09,80.23,80.09,80.23,9900.0,51.4688,51.5588,51.4688,51.5588,9900.0
2014-11-17 10:25:00,80.23,80.25,80.17,80.17,6300.0,51.5588,51.5717,51.5202,51.5202,6300.0
2014-11-17 10:30:00,80.16,80.17,80.02,80.04,12500.0,51.5138,51.5202,51.4239,51.4367,12500.0
2014-11-17 10:35:00,80.02,80.04,79.95,79.96,16800.0,51.4239,51.4367,51.3789,51.3853,16800.0
2014-11-17 10:40:00,79.96,80.03,79.96,79.99,7700.0,51.3853,51.4303,51.3853,51.4046,7700.0
2014-11-17 10:45:00,80.0,80.0,79.96,79.98,9700.0,51.411,51.411,51.3853,51.3981,9700.0
2014-11-17 10:50:00,79.98,80.03,79.95,80.0,16400.0,51.3981,51.4303,51.3789,51.411,16400.0
2014-11-17 10:55:00,80.01,80.04,79.99,80.03,12500.0,51.4174,51.4367,51.4046,51.4303,12500.0
2014-11-17 11:00:00,80.02,80.11,79.99,80.11,38400.0,51.4239,51.4817,51.4046,51.4817,38400.0
2014-11-17 11:05:00,80.12,80.14,80.1,80.11,36100.0,51.4881,51.501,51.4753,51.4817,36100.0
2014-11-17 11:10:00,80.11,80.11,80.02,80.07,13100.0,51.4817,51.4817,51.4239,51.456,13100.0
2014-11-17 11:15:00,80.07,80.12,80.04,80.12,16900.0,51.456,51.4881,51.4367,51.4881,16900.0
2014-11-17 11:20:00,80.12,80.16,80.12,80.14,7900.0,51.4881,51.5138,51.4881,51.501,7900.0
2014-11-17 11:25:00,80.14,80.14,80.04,80.05,6800.0,51.501,51.501,51.4367,51.4431,6800.0
2014-11-17 11:30:00,80.05,80.08,80.01,80.02,11700.0,51.4431,51.4624,51.4174,51.4239,11700.0
2014-11-17 11:35:00,80.04,80.05,80.02,80.02,2300.0,51.4367,51.4431,51.4239,51.4239,2300.0
2014-11-17 11:40:00,80.02,80.04,79.98,80.03,11200.0,51.4239,51.4367,51.3981,51.4303,11200.0
2014-11-17 11:45:00,80.04,80.05,80.01,80.02,6800.0,51.4367,51.4431,51.4174,51.4239,6800.0
2014-11-17 11:50:00,80.02,80.02,79.94,79.97,6900.0,51.4239,51.4239,51.3724,51.3917,6900.0
2014-11-17 11:55:00,79.98,80.0,79.93,79.96,10100.0,51.3981,51.411,51.366,51.3853,10100.0
2014-11-17 12:00:00,79.95,79.98,79.92,79.93,7100.0,51.3789,51.3981,51.3596,51.366,7100.0
2014-11-17 12:05:00,79.92,79.93,79.86,79.9,10400.0,51.3596,51.366,51.321,51.3467,10400.0
2014-11-17 12:10:00,79.89,80.0,79.89,80.0,8900.0,51.3403,51.411,51.3403,51.411,8900.0
2014-11-17 12:15:00,80.0,80.0,79.96,79.97,5800.0,51.411,51.411,51.3853,51.3917,5800.0
2014-11-17 12:20:00,79.95,79.96,79.91,79.94,8800.0,51.3789,51.3853,51.3532,51.3724,8800.0
2014-11-17 12:25:00,79.95,80.04,79.94,80.04,4700.0,51.3789,51.4367,51.3724,51.4367,4700.0
2014-11-17 12:30:00,80.04,80.05,80.04,80.05,8500.0,51.4367,51.4431,51.4367,51.4431,8500.0
2014-11-17 12:35:00,80.04,80.05,80.03,80.05,5500.0,51.4367,51.4431,51.4303,51.4431,5500.0
2014-11-17 12:40:00,80.05,80.05,80.02,80.03,16000.0,51.4431,51.4431,51.4239,51.4303,16000.0
2014-11-17 12:45:00,80.03,80.05,80.03,80.04,5900.0,51.4303,51.4431,51.4303,51.4367,5900.0
2014-11-17 12:50:00,80.04,80.04,80.03,80.04,4400.0,51.4367,51.4367,51.4303,51.4367,4400.0
2014-11-17 12:55:00,80.04,80.05,80.0,80.01,19800.0,51.4367,51.4431,51.411,51.4174,19800.0
2014-11-17 13:00:00,80.01,80.01,79.97,79.98,6100.0,51.4174,51.4174,51.3917,51.3981,6100.0
2014-11-17 13:05:00,79.99,80.0,79.98,80.0,8200.0,51.4046,51.411,51.3981,51.411,8200.0
2014-11-17 13:10:00,80.0,80.01,79.99,80.01,13100.0,51.411,51.4174,51.4046,51.4174,13100.0
2014-11-17 13:15:00,80.01,80.05,80.01,80.05,5100.0,51.4174,51.4431,51.4174,51.4431,5100.0
2014-11-17 13:20:00,80.04,80.05,80.03,80.05,21000.0,51.4367,51.4431,51.4303,51.4431,21000.0
2014-11-17 13:25:00,80.04,80.08,80.03,80.08,12800.0,51.4367,51.4624,51.4303,51.4624,12800.0
2014-11-17 13:30:00,80.08,80.11,80.08,80.08,12900.0,51.4624,51.4817,51.4624,51.4624,12900.0
2014-11-17 13:35:00,80.08,80.1,80.02,80.04,8900.0,51.4624,51.4753,51.4239,51.4367,8900.0
2014-11-17 13:40:00,80.04,80.09,80.04,80.08,12400.0,51.4367,51.4688,51.4367,51.4624,12400.0
2014-11-17 13:45:00,80.08,80.08,79.99,80.02,26700.0,51.4624,51.4624,51.4046,51.4239,26700.0
2014-11-17 13:50:00,80.02,80.05,80.02,80.05,9600.0,51.4239,51.4431,51.4239,51.4431,9600.0
2014-11-17 13:55:00,80.05,80.06,80.04,80.06,5100.0,51.4431,51.4496,51.4367,51.4496,5100.0
2014-11-17 14:00:00,80.06,80.07,80.04,80.07,12600.0,51.4496,51.456,51.4367,51.456,12600.0
2014-11-17 14:05:00,80.07,80.08,80.05,80.08,7100.0,51.456,51.4624,51.4431,51.4624,7100.0
2014-11-17 14:10:00,80.08,80.08,80.06,80.07,11100.0,51.4624,51.4624,51.4496,51.456,11100.0
2014-11-17 14:15:00,80.07,80.08,80.06,80.07,6200.0,51.456,51.4624,51.4496,51.456,6200.0
2014-11-17 14:20:00,80.07,80.07,80.01,80.01,13800.0,51.456,51.456,51.4174,51.4174,13800.0
2014-11-17 14:25:00,80.02,80.05,80.01,80.01,9700.0,51.4239,51.4431,51.4174,51.4174,9700.0
2014-11-17 14:30:00,80.03,80.05,80.02,80.05,9200.0,51.4303,51.4431,51.4239,51.4431,9200.0
2014-11-17 14:35:00,80.05,80.05,80.04,80.05,7800.0,51.4431,51.4431,51.4367,51.4431,7800.0
2014-11-17 14:40:00,80.05,80.06,80.04,80.05,9100.0,51.4431,51.4496,51.4367,51.4431,9100.0
2014-11-17 14:45:00,80.05,80.06,80.04,80.05,9000.0,51.4431,51.4496,51.4367,51.4431,9000.0
2014-11-17 14:50:00,80.05,80.06,80.04,80.06,7900.0,51.4431,51.4496,51.4367,51.4496,7900.0
2014-11-17 14:55:00,80.06,80.1,80.05,80.09,40300.0,51.4496,51.4753,51.4431,51.4688,40300.0
2014-11-17 15:00:00,80.09,80.09,80.08,80.09,8300.0,51.4688,51.4688,51.4624,51.4688,8300.0
2014-11-17 15:05:00,80.09,80.09,80.05,80.08,20200.0,51.4688,51.4688,51.4431,51.4624,20200.0
2014-11-17 15:10:00,80.08,80.1,80.07,80.1,14200.0,51.4624,51.4753,51.456,51.4753,14200.0
2014-11-17 15:15:00,80.1,80.1,80.04,80.09,44800.0,51.4753,51.4753,51.4367,51.4688,44800.0
2014-11-17 15:20:00,80.08,80.11,80.08,80.1,9800.0,51.4624,51.4817,51.4624,51.4753,9800.0
2014-11-17 15:25:00,80.1,80.12,80.09,80.12,12100.0,51.4753,51.4881,51.4688,51.4881,12100.0
2014-11-17 15:30:00,80.11,80.14,80.04,80.13,52700.0,51.4817,51.501,51.4367,51.4945,52700.0
2014-11-17 15:35:00,80.13,80.15,80.12,80.15,18900.0,51.4945,51.5074,51.4881,51.5074,18900.0
2014-11-17 15:40:00,80.15,80.17,80.12,80.13,20000.0,51.5074,51.5202,51.4881,51.4945,20000.0
2014-11-17 15:45:00,80.12,80.16,80.11,80.13,24500.0,51.4881,51.5138,51.4817,51.4945,24500.0
2014-11-17 15:50:00,80.13,80.19,80.08,80.09,38100.0,51.4945,51.5331,51.4624,51.4688,38100.0
2014-11-17 15:55:00,80.09,80.2,80.08,80.16,99600.0,51.4688,51.5395,51.4624,51.5138,99600.0
2014-11-18 09:30:00,80.19,80.23,80.01,80.11,14000.0,51.5331,51.5588,51.4174,51.4817,14000.0
2014-11-18 09:35:00,80.13,80.15,79.86,79.88,9700.0,51.4945,51.5074,51.321,51.3339,9700.0
2014-11-18 09:40:00,79.88,79.98,79.87,79.89,10600.0,51.3339,51.3981,51.3275,51.3403,10600.0
2014-11-18 09:45:00,79.87,79.88,79.63,79.65,24100.0,51.3275,51.3339,51.1732,51.1861,24100.0
2014-11-18 09:50:00,79.67,79.69,79.34,79.65,117200.0,51.1989,51.2118,50.9869,51.1861,117200.0
2014-11-18 09:55:00,79.66,79.92,79.62,79.92,10700.0,51.1925,51.3596,51.1668,51.3596,10700.0
2014-11-18 10:00:00,79.96,79.98,79.87,79.98,12300.0,51.3853,51.3981,51.3275,51.3981,12300.0
2014-11-18 10:05:00,79.98,80.05,79.98,80.04,14300.0,51.3981,51.4431,51.3981,51.4367,14300.0
2014-11-18 10:10:00,80.03,80.05,79.89,80.0,22400.0,51.4303,51.4431,51.3403,51.411,22400.0
2014-11-18 10:15:00,79.99,80.04,79.92,80.04,11900.0,51.4046,51.4367,51.3596,51.4367,11900.0
2014-11-18 10:20:00,80.0,80.04,79.94,79.99,9800.0,51.411,51.4367,51.3724,51.4046,9800.0
2014-11-18 10:25:00,79.98,80.0,79.94,79.99,8600.0,51.3981,51.411,51.3724,51.4046,8600.0
2014-11-18 10:30:00,79.99,80.04,79.97,80.0,11400.0,51.4046,51.4367,51.3917,51.411,11400.0
2014-11-18 10:35:00,79.98,80.05,79.97,80.04,15100.0,51.3981,51.4431,51.3917,51.4367,15100.0
2014-11-18 10:40:00,80.04,80.08,79.96,80.05,50600.0,51.4367,51.4624,51.3853,51.4431,50600.0
2014-11-18 10:45:00,80.04,80.09,80.03,80.08,9400.0,51.4367,51.4688,51.4303,51.4624,9400.0
2014-11-18 10:50:00,80.07,80.1,80.06,80.07,12600.0,51.456,51.4753,51.4496,51.456,12600.0
2014-11-18 10:55:00,80.08,80.11,80.0,80.0,13300.0,51.4624,51.4817,51.411,51.411,13300.0
2014-11-18 11:00:00,80.02,80.05,79.99,79.99,8200.0,51.4239,51.4431,51.4046,51.4046,8200.0
2014-11-18 11:05:00,79.99,80.02,79.95,80.02,14700.0,51.4046,51.4239,51.3789,51.4239,14700.0
2014-11-18 11:10:00,80.02,80.02,80.0,80.01,4300.0,51.4239,51.4239,51.411,51.4174,4300.0
2014-11-18 11:15:00,80.02,80.07,79.98,80.06,18200.0,51.4239,51.456,51.3981,51.4496,18200.0
2014-11-18 11:20:00,80.06,80.06,79.97,80.05,27300.0,51.4496,51.4496,51.3917,51.4431,27300.0
2014-11-18 11:25:00,80.06,80.07,80.0,80.01,12200.0,51.4496,51.456,51.411,51.4174,12200.0
2014-11-18 11:30:00,80.01,80.01,79.97,80.01,11800.0,51.4174,51.4174,51.3917,51.4174,11800.0
2014-11-18 11:35:00,80.01,80.07,80.01,80.07,8300.0,51.4174,51.456,51.4174,51.456,8300.0
2014-11-18 11:40:00,80.06,80.07,80.03,80.05,8200.0,51.4496,51.456,51.4303,51.4431,8200.0
2014-11-18 11:45:00,80.07,80.1,80.06,80.1,8600.0,51.456,51.4753,51.4496,51.4753,8600.0
2014-11-18 11:50:00,80.12,80.15,80.11,80.15,5200.0,51.4881,51.5074,51.4817,51.5074,5200.0
2014-11-18 11:55:00,80.15,80.2,80.13,80.19,8400.0,51.5074,51.5395,51.4945,51.5331,8400.0
2014-11-18 12:00:00,80.2,80.2,80.15,80.15,15900.0,51.5395,51.5395,51.5074,51.5074,15900.0
2014-11-18 12:05:00,80.16,80.33,80.15,80.29,49400.0,51.5138,51.6231,51.5074,51.5974,49400.0
2014-11-18 12:10:00,80.3,80.35,80.27,80.35,13900.0,51.6038,51.6359,51.5845,51.6359,13900.0
2014-11-18 12:15:00,80.37,80.43,80.35,80.4,125800.0,51.6488,51.6873,51.6359,51.6681,125800.0
2014-11-18 12:20:00,80.39,80.44,80.33,80.41,17400.0,51.6616,51.6938,51.6231,51.6745,17400.0
2014-11-18 12:25:00,80.42,80.68,80.38,80.67,33800.0,51.6809,51.848,51.6552,51.8416,33800.0
2014-11-18 12:30:00,80.67,80.68,80.35,80.35,28900.0,51.8416,51.848,51.6359,51.6359,28900.0
2014-11-18 12:35:00,80.33,80.35,80.28,80.28,3400.0,51.6231,51.6359,51.5909,51.5909,3400.0
2014-11-18 12:40:00,80.28,80.33,80.27,80.32,3900.0,51.5909,51.6231,51.5845,51.6166,3900.0
2014-11-18 12:45:00,80.32,80.4,80.31,80.32,8900.0,51.6166,51.6681,51.6102,51.6166,8900.0
2014-11-18 12:50:00,80.35,80.4,80.35,80.38,6900.0,51.6359,51.6681,51.6359,51.6552,6900.0
2014-11-18 12:55:00,80.38,80.45,80.38,80.42,16500.0,51.6552,51.7002,51.6552,51.6809,16500.0
2014-11-18 13:00:00,80.42,80.46,80.39,80.46,11000.0,51.6809,51.7066,51.6616,51.7066,11000.0
2014-11-18 13:05:00,80.48,80.48,80.4,80.42,5500.0,51.7195,51.7195,51.6681,51.6809,5500.0
2014-11-18 13:10:00,80.43,80.47,80.41,80.45,5300.0,51.6873,51.713,51.6745,51.7002,5300.0
2014-11-18 13:15:00,80.46,80.48,80.45,80.48,9500.0,51.7066,51.7195,51.7002,51.7195,9500.0
2014-11-18 13:20:00,80.49,80.55,80.49,80.55,5500.0,51.7259,51.7645,51.7259,51.7645,5500.0
2014-11-18 13:25:00,80.53,80.61,80.53,80.58,7600.0,51.7516,51.803,51.7516,51.7837,7600.0
2014-11-18 13:30:00,80.59,80.6,80.53,80.58,5200.0,51.7902,51.7966,51.7516,51.7837,5200.0
2014-11-18 13:35:00,80.57,80.57,80.5,80.51,9000.0,51.7773,51.7773,51.7323,51.7387,9000.0
2014-11-18 13:40:00,80.5,80.52,80.5,80.51,4400.0,51.7323,51.7452,51.7323,51.7387,4400.0
2014-11-18 13:45:00,80.52,80.55,80.49,80.54,6200.0,51.7452,51.7645,51.7259,51.758,6200.0
2014-11-18 13:50:00,80.54,80.56,80.52,80.53,4600.0,51.758,51.7709,51.7452,51.7516,4600.0
2014-11-18 13:55:00,80.53,80.59,80.52,80.57,4700.0,51.7516,51.7902,51.7452,51.7773,4700.0
2014-11-18 14:00:00,80.56,80.6,80.56,80.58,8200.0,51.7709,51.7966,51.7709,51.7837,8200.0
2014-11-18 14:05:00,80.57,80.59,80.51,80.52,9500.0,51.7773,51.7902,51.7387,51.7452,9500.0
2014-11-18 14:10:00,80.53,80.56,80.51,80.56,12200.0,51.7516,51.7709,51.7387,51.7709,12200.0
2014-11-18 14:15:00,80.56,80.57,80.54,80.54,5600.0,51.7709,51.7773,51.758,51.758,5600.0
2014-11-18 14:20:00,80.54,80.54,80.49,80.49,3900.0,51.758,51.758,51.7259,51.7259,3900.0
2014-11-18 14:25:00,80.49,80.5,80.46,80.49,7600.0,51.7259,51.7323,51.7066,51.7259,7600.0
2014-11-18 14:30:00,80.49,80.51,80.48,80.5,6500.0,51.7259,51.7387,51.7195,51.7323,6500.0
2014-11-18 14:35:00,80.5,80.52,80.47,80.49,9700.0,51.7323,51.7452,51.713,51.7259,9700.0
2014-11-18 14:40:00,80.49,80.49,80.44,80.47,4800.0,51.7259,51.7259,51.6938,51.713,4800.0
2014-11-18 14:45:00,80.47,80.51,80.47,80.5,4200.0,51.713,51.7387,51.713,51.7323,4200.0
2014-11-18 14:50:00,80.5,80.51,80.47,80.5,6400.0,51.7323,51.7387,51.713,51.7323,6400.0
2014-11-18 14:55:00,80.5,80.51,80.49,80.5,5100.0,51.7323,51.7387,51.7259,51.7323,5100.0
2014-11-18 15:00:00,80.5,80.54,80.5,80.5,9000.0,51.7323,51.758,51.7323,51.7323,9000.0
2014-11-18 15:05:00,80.5,80.54,80.48,80.51,13800.0,51.7323,51.758,51.7195,51.7387,13800.0
2014-11-18 15:10:00,80.51,80.57,80.49,80.54,9500.0,51.7387,51.7773,51.7259,51.758,9500.0
2014-11-18 15:15:00,80.54,80.6,80.53,80.59,24600.0,51.758,51.7966,51.7516,51.7902,24600.0
2014-11-18 15:20:00,80.59,80.6,80.53,80.56,12000.0,51.7902,51.7966,51.7516,51.7709,12000.0
2014-11-18 15:25:00,80.57,80.62,80.57,80.62,8800.0,51.7773,51.8094,51.7773,51.8094,8800.0
2014-11-18 15:30:00,80.61,80.63,80.51,80.61,35000.0,51.803,51.8159,51.7387,51.803,35000.0
2014-11-18 15:35:00,80.59,80.62,80.58,80.61,12400.0,51.7902,51.8094,51.7837,51.803,12400.0
2014-11-18 15:40:00,80.61,80.73,80.6,80.72,29900.0,51.803,51.8801,51.7966,51.8737,29900.0
2014-11-18 15:45:00,80.7,80.71,80.57,80.59,43400.0,51.8608,51.8673,51.7773,51.7902,43400.0
2014-11-18 15:50:00,80.58,80.63,80.58,80.59,44900.0,51.7837,51.8159,51.7837,51.7902,44900.0
2014-11-18 15:55:00,80.59,80.61,80.52,80.54,113900.0,51.7902,51.803,51.7452,51.758,113900.0
2014-11-19 09:30:00,80.42,80.66,80.35,80.6,33600.0,51.6809,51.8351,51.6359,51.7966,33600.0
2014-11-19 09:35:00,80.6,80.64,80.27,80.38,19600.0,51.7966,51.8223,51.5845,51.6552,19600.0
2014-11-19 09:40:00,80.37,80.64,80.37,80.55,12700.0,51.6488,51.8223,51.6488,51.7645,12700.0
2014-11-19 09:45:00,80.51,80.68,80.45,80.64,26800.0,51.7387,51.848,51.7002,51.8223,26800.0
2014-11-19 09:50:00,80.6,80.61,80.49,80.58,3900.0,51.7966,51.803,51.7259,51.7837,3900.0
2014-11-19 09:55:00,80.53,80.58,80.53,80.55,3300.0,51.7516,51.7837,51.7516,51.7645,3300.0
2014-11-19 10:00:00,80.55,80.56,80.45,80.48,10900.0,51.7645,51.7709,51.7002,51.7195,10900.0
2014-11-19 10:05:00,80.47,80.52,80.44,80.49,6700.0,51.713,51.7452,51.6938,51.7259,6700.0
2014-11-19 10:10:00,80.49,80.51,80.45,80.5,7700.0,51.7259,51.7387,51.7002,51.7323,7700.0
2014-11-19 10:15:00,80.49,80.52,80.47,80.47,6800.0,51.7259,51.7452,51.713,51.713,6800.0
2014-11-19 10:20:00,80.47,80.47,80.36,80.38,5600.0,51.713,51.713,51.6424,51.6552,5600.0
2014-11-19 10:25:00,80.36,80.43,80.3,80.42,7700.0,51.6424,51.6873,51.6038,51.6809,7700.0
2014-11-19 10:30:00,80.42,80.48,80.4,80.46,5600.0,51.6809,51.7195,51.6681,51.7066,5600.0
2014-11-19 10:35:00,80.45,80.51,80.41,80.42,7800.0,51.7002,51.7387,51.6745,51.6809,7800.0
2014-11-19 10:40:00,80.41,80.51,80.36,80.45,21600.0,51.6745,51.7387,51.6424,51.7002,21600.0
2014-11-19 10:45:00,80.44,80.49,80.4,80.43,15400.0,51.6938,51.7259,51.6681,51.6873,15400.0
2014-11-19 10:50:00,80.44,80.54,80.44,80.5,11200.0,51.6938,51.758,51.6938,51.7323,11200.0
2014-11-19 10:55:00,80.5,80.54,80.46,80.5,7300.0,51.7323,51.758,51.7066,51.7323,7300.0
2014-11-19 11:00:00,80.51,80.57,80.49,80.56,16700.0,51.7387,51.7773,51.7259,51.7709,16700.0
2014-11-19 11:05:00,80.55,80.66,80.55,80.62,19400.0,51.7645,51.8351,51.7645,51.8094,19400.0
2014-11-19 11:10:00,80.65,80.65,80.57,80.61,8600.0,51.8287,51.8287,51.7773,51.803,8600.0
2014-11-19 11:15:00,80.63,80.69,80.62,80.67,6400.0,51.8159,51.8544,51.8094,51.8416,6400.0
2014-11-19 11:20:00,80.67,80.76,80.67,80.76,13900.0,51.8416,51.8994,51.8416,51.8994,13900.0
2014-11-19 11:25:00,80.76,80.77,80.69,80.73,20600.0,51.8994,51.9058,51.8544,51.8801,20600.0
2014-11-19 11:30:00,80.74,80.9,80.72,80.89,28900.0,51.8866,51.9894,51.8737,51.9829,28900.0
2014-11-19 11:35:00,80.89,80.97,80.89,80.9,24800.0,51.9829,52.0344,51.9829,51.9894,24800.0
2014-11-19 11:40:00,80.91,81.0,80.75,80.75,51800.0,51.9958,52.0536,51.893,51.893,51800.0
2014-11-19 11:45:00,80.76,80.89,80.74,80.8,12500.0,51.8994,51.9829,51.8866,51.9251,12500.0
2014-11-19 11:50:00,80.8,80.8,80.65,80.66,8800.0,51.9251,51.9251,51.8287,51.8351,8800.0
2014-11-19 11:55:00,80.66,80.67,80.57,80.67,11000.0,51.8351,51.8416,51.7773,51.8416,11000.0
2014-11-19 12:00:00,80.68,80.95,80.67,80.86,46100.0,51.848,52.0215,51.8416,51.9637,46100.0
2014-11-19 12:05:00,80.86,80.93,80.79,80.85,40000.0,51.9637,52.0087,51.9187,51.9572,40000.0
2014-11-19 12:10:00,80.85,80.91,80.84,80.91,31000.0,51.9572,51.9958,51.9508,51.9958,31000.0
2014-11-19 12:15:00,80.91,80.95,80.8,80.84,21400.0,51.9958,52.0215,51.9251,51.9508,21400.0
2014-11-19 12:20:00,80.84,80.89,80.77,80.77,5900.0,51.9508,51.9829,51.9058,51.9058,5900.0
2014-11-19 12:25:00,80.76,80.77,80.67,80.67,4100.0,51.8994,51.9058,51.8416,51.8416,4100.0
2014-11-19 12:30:00,80.68,80.73,80.67,80.68,8600.0,51.848,51.8801,51.8416,51.848,8600.0
2014-11-19 12:35:00,80.68,80.71,80.65,80.67,10500.0,51.848,51.8673,51.8287,51.8416,10500.0
2014-11-19 12:40:00,80.66,80.73,80.66,80.67,18500.0,51.8351,51.8801,51.8351,51.8416,18500.0
2014-11-19 12:45:00,80.69,80.74,80.69,80.73,10900.0,51.8544,51.8866,51.8544,51.8801,10900.0
2014-11-19 12:50:00,80.73,80.76,80.72,80.73,3700.0,51.8801,51.8994,51.8737,51.8801,3700.0
2014-11-19 12:55:00,80.73,80.77,80.72,80.77,4400.0,51.8801,51.9058,51.8737,51.9058,4400.0
2014-11-19 13:00:00,80.77,80.82,80.72,80.73,4200.0,51.9058,51.938,51.8737,51.8801,4200.0
2014-11-19 13:05:00,80.71,80.73,80.69,80.71,2100.0,51.8673,51.8801,51.8544,51.8673,2100.0
2014-11-19 13:10:00,80.71,80.76,80.71,80.75,7900.0,51.8673,51.8994,51.8673,51.893,7900.0
2014-11-19 13:15:00,80.74,80.76,80.7,80.72,3800.0,51.8866,51.8994,51.8608,51.8737,3800.0
2014-11-19 13:20:00,80.71,80.72,80.69,80.7,4800.0,51.8673,51.8737,51.8544,51.8608,4800.0
2014-11-19 13:25:00,80.71,80.77,80.69,80.7,9200.0,51.8673,51.9058,51.8544,51.8608,9200.0
2014-11-19 13:30:00,80.71,80.73,80.67,80.67,7100.0,51.8673,51.8801,51.8416,51.8416,7100.0
2014-11-19 13:35:00,80.66,80.71,80.65,80.7,8900.0,51.8351,51.8673,51.8287,51.8608,8900.0
2014-11-19 13:40:00,80.7,80.7,80.66,80.68,4000.0,51.8608,51.8608,51.8351,51.848,4000.0
2014-11-19 13:45:00,80.68,80.73,80.68,80.71,5100.0,51.848,51.8801,51.848,51.8673,5100.0
2014-11-19 13:50:00,80.7,80.75,80.7,80.73,4600.0,51.8608,51.893,51.8608,51.8801,4600.0
2014-11-19 13:55:00,80.73,80.74,80.7,80.71,9500.0,51.8801,51.8866,51.8608,51.8673,9500.0
2014-11-19 14:00:00,80.7,80.89,80.68,80.85,21600.0,51.8608,51.9829,51.848,51.9572,21600.0
2014-11-19 14:05:00,80.85,80.86,80.75,80.75,6600.0,51.9572,51.9637,51.893,51.893,6600.0
2014-11-19 14:10:00,80.74,80.78,80.72,80.73,7400.0,51.8866,51.9123,51.8737,51.8801,7400.0
2014-11-19 14:15:00,80.73,80.83,80.73,80.82,8600.0,51.8801,51.9444,51.8801,51.938,8600.0
2014-11-19 14:20:00,80.81,80.81,80.69,80.71,17000.0,51.9315,51.9315,51.8544,51.8673,17000.0
2014-11-19 14:25:00,80.71,80.73,80.7,80.71,9000.0,51.8673,51.8801,51.8608,51.8673,9000.0
2014-11-19 14:30:00,80.71,80.77,80.71,80.74,10000.0,51.8673,51.9058,51.8673,51.8866,10000.0
2014-11-19 14:35:00,80.74,80.74,80.69,80.74,18300.0,51.8866,51.8866,51.8544,51.8866,18300.0
2014-11-19 14:40:00,80.75,80.76,80.68,80.7,11800.0,51.893,51.8994,51.848,51.8608,11800.0
2014-11-19 14:45:00,80.7,80.73,80.68,80.72,26000.0,51.8608,51.8801,51.848,51.8737,26000.0
2014-11-19 14:50:00,80.72,80.72,80.68,80.7,29900.0,51.8737,51.8737,51.848,51.8608,29900.0
2014-11-19 14:55:00,80.68,80.73,80.67,80.73,6900.0,51.848,51.8801,51.8416,51.8801,6900.0
2014-11-19 15:00:00,80.73,80.74,80.68,80.68,9300.0,51.8801,51.8866,51.848,51.848,9300.0
2014-11-19 15:05:00,80.68,80.74,80.67,80.73,11900.0,51.848,51.8866,51.8416,51.8801,11900.0
2014-11-19 15:10:00,80.73,80.78,80.72,80.75,20900.0,51.8801,51.9123,51.8737,51.893,20900.0
2014-11-19 15:15:00,80.75,80.82,80.75,80.81,8100.0,51.893,51.938,51.893,51.9315,8100.0
2014-11-19 15:20:00,80.82,80.82,80.75,80.76,14900.0,51.938,51.938,51.893,51.8994,14900.0
2014-11-19 15:25:00,80.76,80.77,80.74,80.75,22600.0,51.8994,51.9058,51.8866,51.893,22600.0
2014-11-19 15:30:00,80.76,80.77,80.75,80.76,13500.0,51.8994,51.9058,51.893,51.8994,13500.0
2014-11-19 15:35:00,80.76,80.79,80.74,80.76,28700.0,51.8994,51.9187,51.8866,51.8994,28700.0
2014-11-19 15:40:00,80.75,80.77,80.74,80.76,58700.0,51.893,51.9058,51.8866,51.8994,58700.0
2014-11-19 15:45:00,80.75,80.8,80.74,80.75,60100.0,51.893,51.9251,51.8866,51.893,60100.0
2014-11-19 15:50:00,80.76,80.79,80.74,80.78,59300.0,51.8994,51.9187,51.8866,51.9123,59300.0
2014-11-19 15:55:00,80.79,80.85,80.75,80.75,106800.0,51.9187,51.9572,51.893,51.893,106800.0
2014-11-20 09:30:00,80.97,80.97,80.6,80.66,49100.0,52.0344,52.0344,51.7966,51.8351,49100.0
2014-11-20 09:35:00,80.66,80.87,80.63,80.67,10700.0,51.8351,51.9701,51.8159,51.8416,10700.0
2014-11-20 09:40:00,80.69,81.0,80.62,80.97,14600.0,51.8544,52.0536,51.8094,52.0344,14600.0
2014-11-20 09:45:00,80.94,80.95,80.83,80.92,13600.0,52.0151,52.0215,51.9444,52.0022,13600.0
2014-11-20 09:50:00,80.93,81.05,80.92,81.01,18600.0,52.0087,52.0858,52.0022,52.0601,18600.0
2014-11-20 09:55:00,80.99,81.04,80.94,81.01,19300.0,52.0472,52.0793,52.0151,52.0601,19300.0
2014-11-20 10:00:00,81.0,81.11,80.96,81.08,61100.0,52.0536,52.1243,52.0279,52.105,61100.0
2014-11-20 10:05:00,81.08,81.15,81.08,81.12,31800.0,52.105,52.15,52.105,52.1308,31800.0
2014-11-20 10:10:00,81.12,81.33,80.99,81.05,155300.0,52.1308,52.2657,52.0472,52.0858,155300.0
2014-11-20 10:15:00,81.05,81.14,80.8,80.8,173300.0,52.0858,52.1436,51.9251,51.9251,173300.0
2014-11-20 10:20:00,80.82,80.91,80.81,80.91,19700.0,51.938,51.9958,51.9315,51.9958,19700.0
2014-11-20 10:25:00,80.92,80.92,80.84,80.84,17000.0,52.0022,52.0022,51.9508,51.9508,17000.0
2014-11-20 10:30:00,80.84,80.85,80.75,80.8,16600.0,51.9508,51.9572,51.893,51.9251,16600.0
2014-11-20 10:35:00,80.8,80.88,80.77,80.88,11900.0,51.9251,51.9765,51.9058,51.9765,11900.0
2014-11-20 10:40:00,80.88,80.9,80.84,80.88,11700.0,51.9765,51.9894,51.9508,51.9765,11700.0
2014-11-20 10:45:00,80.89,80.89,80.84,80.84,7300.0,51.9829,51.9829,51.9508,51.9508,7300.0
2014-11-20 10:50:00,80.84,80.95,80.82,80.86,41400.0,51.9508,52.0215,51.938,51.9637,41400.0
2014-11-20 10:55:00,80.86,80.9,80.79,80.79,24400.0,51.9637,51.9894,51.9187,51.9187,24400.0
2014-11-20 11:00:00,80.79,80.9,80.79,80.8,10200.0,51.9187,51.9894,51.9187,51.9251,10200.0
2014-11-20 11:05:00,80.79,80.81,80.75,80.79,10700.0,51.9187,51.9315,51.893,51.9187,10700.0
2014-11-20 11:10:00,80.8,80.95,80.8,80.93,38200.0,51.9251,52.0215,51.9251,52.0087,38200.0
2014-11-20 11:15:00,80.94,80.94,80.88,80.89,8800.0,52.0151,52.0151,51.9765,51.9829,8800.0
2014-11-20 11:20:00,80.89,80.96,80.88,80.91,271600.0,51.9829,52.0279,51.9765,51.9958,271600.0
2014-11-20 11:25:00,80.91,81.1,80.91,81.01,129700.0,51.9958,52.1179,51.9958,52.0601,129700.0
2014-11-20 11:30:00,81.0,81.06,80.97,81.06,210200.0,52.0536,52.0922,52.0344,52.0922,210200.0
2014-11-20 11:35:00,81.05,81.28,81.05,81.24,21700.0,52.0858,52.2336,52.0858,52.2079,21700.0
2014-11-20 11:40:00,81.24,81.29,81.2,81.21,9700.0,52.2079,52.24,52.1822,52.1886,9700.0
2014-11-20 11:45:00,81.23,81.27,81.19,81.24,24800.0,52.2014,52.2272,52.1757,52.2079,24800.0
2014-11-20 11:50:00,81.21,81.25,81.2,81.21,15700.0,52.1886,52.2143,52.1822,52.1886,15700.0
2014-11-20 11:55:00,81.22,81.22,81.15,81.16,38600.0,52.195,52.195,52.15,52.1565,38600.0
2014-11-20 12:00:00,81.17,81.24,81.1,81.15,16400.0,52.1629,52.2079,52.1179,52.15,16400.0
2014-11-20 12:05:00,81.15,81.19,81.15,81.19,11100.0,52.15,52.1757,52.15,52.1757,11100.0
2014-11-20 12:10:00,81.19,81.22,81.18,81.19,13800.0,52.1757,52.195,52.1693,52.1757,13800.0
2014-11-20 12:15:00,81.2,81.21,81.18,81.19,17400.0,52.1822,52.1886,52.1693,52.1757,17400.0
2014-11-20 12:20:00,81.2,81.2,81.15,81.16,5700.0,52.1822,52.1822,52.15,52.1565,5700.0
2014-11-20 12:25:00,81.15,81.15,81.07,81.09,9100.0,52.15,52.15,52.0986,52.1115,9100.0
2014-11-20 12:30:00,81.07,81.08,81.02,81.02,13800.0,52.0986,52.105,52.0665,52.0665,13800.0
2014-11-20 12:35:00,81.03,81.04,81.0,81.01,5000.0,52.0729,52.0793,52.0536,52.0601,5000.0
2014-11-20 12:40:00,81.01,81.02,80.92,80.98,27100.0,52.0601,52.0665,52.0022,52.0408,27100.0
2014-11-20 12:45:00,80.95,80.98,80.95,80.98,2200.0,52.0215,52.0408,52.0215,52.0408,2200.0
2014-11-20 12:50:00,80.95,80.97,80.94,80.97,4200.0,52.0215,52.0344,52.0151,52.0344,4200.0
2014-11-20 12:55:00,80.97,80.98,80.94,80.96,5800.0,52.0344,52.0408,52.0151,52.0279,5800.0
2014-11-20 13:00:00,80.97,81.0,80.96,80.98,7100.0,52.0344,52.0536,52.0279,52.0408,7100.0
2014-11-20 13:05:00,80.98,80.98,80.87,80.88,13200.0,52.0408,52.0408,51.9701,51.9765,13200.0
2014-11-20 13:10:00,80.89,80.9,80.84,80.89,17900.0,51.9829,51.9894,51.9508,51.9829,17900.0
2014-11-20 13:15:00,80.9,80.93,80.88,80.9,9500.0,51.9894,52.0087,51.9765,51.9894,9500.0
2014-11-20 13:20:00,80.91,80.97,80.9,80.95,19800.0,51.9958,52.0344,51.9894,52.0215,19800.0
2014-11-20 13:25:00,80.95,80.95,80.94,80.94,4400.0,52.0215,52.0215,52.0151,52.0151,4400.0
2014-11-20 13:30:00,80.94,80.95,80.92,80.92,11300.0,52.0151,52.0215,52.0022,52.0022,11300.0
2014-11-20 13:35:00,80.92,80.96,80.91,80.94,74800.0,52.0022,52.0279,51.9958,52.0151,74800.0
2014-11-20 13:40:00,80.93,80.95,80.92,80.92,28500.0,52.0087,52.0215,52.0022,52.0022,28500.0
2014-11-20 13:45:00,80.92,80.96,80.92,80.94,44800.0,52.0022,52.0279,52.0022,52.0151,44800.0
2014-11-20 13:50:00,80.94,80.94,80.93,80.93,12500.0,52.0151,52.0151,52.0087,52.0087,12500.0
2014-11-20 13:55:00,80.94,80.94,80.92,80.92,140800.0,52.0151,52.0151,52.0022,52.0022,140800.0
2014-11-20 14:00:00,80.92,80.98,80.91,80.93,95900.0,52.0022,52.0408,51.9958,52.0087,95900.0
2014-11-20 14:05:00,80.93,80.97,80.93,80.96,27900.0,52.0087,52.0344,52.0087,52.0279,27900.0
2014-11-20 14:10:00,80.97,80.97,80.96,80.97,8800.0,52.0344,52.0344,52.0279,52.0344,8800.0
2014-11-20 14:15:00,80.97,80.98,80.96,80.97,6500.0,52.0344,52.0408,52.0279,52.0344,6500.0
2014-11-20 14:20:00,80.97,80.97,80.93,80.94,16900.0,52.0344,52.0344,52.0087,52.0151,16900.0
2014-11-20 14:25:00,80.94,80.94,80.93,80.94,11000.0,52.0151,52.0151,52.0087,52.0151,11000.0
2014-11-20 14:30:00,80.94,80.94,80.88,80.93,34800.0,52.0151,52.0151,51.9765,52.0087,34800.0
2014-11-20 14:35:00,80.93,80.96,80.89,80.96,85100.0,52.0087,52.0279,51.9829,52.0279,85100.0
2014-11-20 14:40:00,80.95,80.99,80.95,80.98,11700.0,52.0215,52.0472,52.0215,52.0408,11700.0
2014-11-20 14:45:00,80.99,81.01,80.98,81.0,9300.0,52.0472,52.0601,52.0408,52.0536,9300.0
2014-11-20 14:50:00,81.0,81.08,81.0,81.08,16100.0,52.0536,52.105,52.0536,52.105,16100.0
2014-11-20 14:55:00,81.08,81.09,81.05,81.05,12100.0,52.105,52.1115,52.0858,52.0858,12100.0
2014-11-20 15:00:00,81.04,81.04,80.98,80.99,11100.0,52.0793,52.0793,52.0408,52.0472,11100.0
2014-11-20 15:05:00,80.99,81.0,80.92,80.94,27700.0,52.0472,52.0536,52.0022,52.0151,27700.0
2014-11-20 15:10:00,80.94,80.95,80.92,80.93,21700.0,52.0151,52.0215,52.0022,52.0087,21700.0
2014-11-20 15:15:00,80.92,80.95,80.92,80.95,15800.0,52.0022,52.0215,52.0022,52.0215,15800.0
2014-11-20 15:20:00,80.96,81.0,80.95,81.0,48000.0,52.0279,52.0536,52.0215,52.0536,48000.0
2014-11-20 15:25:00,81.0,81.1,81.0,81.07,38500.0,52.0536,52.1179,52.0536,52.0986,38500.0
2014-11-20 15:30:00,81.06,81.08,80.97,81.03,53100.0,52.0922,52.105,52.0344,52.0729,53100.0
2014-11-20 15:35:00,81.04,81.06,80.98,81.01,83800.0,52.0793,52.0922,52.0408,52.0601,83800.0
2014-11-20 15:40:00,81.02,81.05,81.01,81.05,24900.0,52.0665,52.0858,52.0601,52.0858,24900.0
2014-11-20 15:45:00,81.05,81.08,81.01,81.04,50400.0,52.0858,52.105,52.0601,52.0793,50400.0
2014-11-20 15:50:00,81.04,81.04,80.97,80.99,58200.0,52.0793,52.0793,52.0344,52.0472,58200.0
2014-11-20 15:55:00,80.99,81.0,80.95,80.99,127200.0,52.0472,52.0536,52.0215,52.0472,127200.0
2014-11-21 09:30:00,81.76,81.76,81.32,81.52,117600.0,52.542,52.542,52.2593,52.3878,117600.0
2014-11-21 09:35:00,81.52,81.52,81.33,81.45,26300.0,52.3878,52.3878,52.2657,52.3428,26300.0
2014-11-21 09:40:00,81.45,81.54,81.38,81.44,20800.0,52.3428,52.4007,52.2978,52.3364,20800.0
2014-11-21 09:45:00,81.45,81.55,81.44,81.53,16900.0,52.3428,52.4071,52.3364,52.3942,16900.0
2014-11-21 09:50:00,81.53,81.65,81.52,81.65,12300.0,52.3942,52.4714,52.3878,52.4714,12300.0
2014-11-21 09:55:00,81.6,81.7,81.6,81.67,17400.0,52.4392,52.5035,52.4392,52.4842,17400.0
2014-11-21 10:00:00,81.66,81.67,81.34,81.4,9400.0,52.4778,52.4842,52.2721,52.3107,9400.0
2014-11-21 10:05:00,81.34,81.39,81.21,81.28,35600.0,52.2721,52.3043,52.1886,52.2336,35600.0
2014-11-21 10:10:00,81.27,81.34,81.24,81.32,22900.0,52.2272,52.2721,52.2079,52.2593,22900.0
2014-11-21 10:15:00,81.34,81.37,81.27,81.28,17100.0,52.2721,52.2914,52.2272,52.2336,17100.0
2014-11-21 10:20:00,81.28,81.3,81.25,81.3,30000.0,52.2336,52.2464,52.2143,52.2464,30000.0
2014-11-21 10:25:00,81.31,81.34,81.27,81.3,12800.0,52.2529,52.2721,52.2272,52.2464,12800.0
2014-11-21 10:30:00,81.28,81.45,81.28,81.39,22900.0,52.2336,52.3428,52.2336,52.3043,22900.0
2014-11-21 10:35:00,81.38,81.48,81.36,81.47,21600.0,52.2978,52.3621,52.285,52.3557,21600.0
2014-11-21 10:40:00,81.49,81.49,81.31,81.31,49200.0,52.3685,52.3685,52.2529,52.2529,49200.0
2014-11-21 10:45:00,81.34,81.42,81.34,81.39,58300.0,52.2721,52.3235,52.2721,52.3043,58300.0
2014-11-21 10:50:00,81.38,81.4,81.36,81.38,16500.0,52.2978,52.3107,52.285,52.2978,16500.0
2014-11-21 10:55:00,81.37,81.4,81.35,81.4,14400.0,52.2914,52.3107,52.2786,52.3107,14400.0
2014-11-21 11:00:00,81.38,81.41,81.36,81.4,45300.0,52.2978,52.3171,52.285,52.3107,45300.0
2014-11-21 11:05:00,81.4,81.4,81.35,81.4,13900.0,52.3107,52.3107,52.2786,52.3107,13900.0
2014-11-21 11:10:00,81.39,81.4,81.37,81.4,11300.0,52.3043,52.3107,52.2914,52.3107,11300.0
2014-11-21 11:15:00,81.4,81.41,81.39,81.4,26700.0,52.3107,52.3171,52.3043,52.3107,26700.0
2014-11-21 11:20:00,81.4,81.4,81.37,81.39,10700.0,52.3107,52.3107,52.2914,52.3043,10700.0
2014-11-21 11:25:00,81.39,81.4,81.38,81.39,12000.0,52.3043,52.3107,52.2978,52.3043,12000.0
2014-11-21 11:30:00,81.39,81.4,81.35,81.38,26500.0,52.3043,52.3107,52.2786,52.2978,26500.0
2014-11-21 11:35:00,81.39,81.4,81.36,81.36,12300.0,52.3043,52.3107,52.285,52.285,12300.0
2014-11-21 11:40:00,81.37,81.4,81.37,81.39,8000.0,52.2914,52.3107,52.2914,52.3043,8000.0
2014-11-21 11:45:00,81.38,81.45,81.38,81.44,14700.0,52.2978,52.3428,52.2978,52.3364,14700.0
2014-11-21 11:50:00,81.44,81.49,81.43,81.46,23500.0,52.3364,52.3685,52.33,52.3493,23500.0
2014-11-21 11:55:00,81.45,81.46,81.41,81.44,43900.0,52.3428,52.3493,52.3171,52.3364,43900.0
2014-11-21 12:00:00,81.45,81.45,81.42,81.45,27000.0,52.3428,52.3428,52.3235,52.3428,27000.0
2014-11-21 12:05:00,81.45,81.45,81.43,81.44,8000.0,52.3428,52.3428,52.33,52.3364,8000.0
2014-11-21 12:10:00,81.45,81.45,81.36,81.36,25500.0,52.3428,52.3428,52.285,52.285,25500.0
2014-11-21 12:15:00,81.35,81.39,81.32,81.39,16300.0,52.2786,52.3043,52.2593,52.3043,16300.0
2014-11-21 12:20:00,81.38,81.45,81.38,81.42,24500.0,52.2978,52.3428,52.2978,52.3235,24500.0
2014-11-21 12:25:00,81.42,81.42,81.36,81.36,5000.0,52.3235,52.3235,52.285,52.285,5000.0
2014-11-21 12:30:00,81.35,81.43,81.35,81.38,18600.0,52.2786,52.33,52.2786,52.2978,18600.0
2014-11-21 12:35:00,81.37,81.43,81.37,81.39,6800.0,52.2914,52.33,52.2914,52.3043,6800.0
2014-11-21 12:40:00,81.4,81.45,81.38,81.43,36500.0,52.3107,52.3428,52.2978,52.33,36500.0
2014-11-21 12:45:00,81.43,81.43,81.38,81.38,3300.0,52.33,52.33,52.2978,52.2978,3300.0
2014-11-21 12:50:00,81.38,81.42,81.36,81.42,12400.0,52.2978,52.3235,52.285,52.3235,12400.0
2014-11-21 12:55:00,81.42,81.45,81.41,81.44,21800.0,52.3235,52.3428,52.3171,52.3364,21800.0
2014-11-21 13:00:00,81.43,81.45,81.4,81.4,5200.0,52.33,52.3428,52.3107,52.3107,5200.0
2014-11-21 13:05:00,81.4,81.43,81.4,81.42,10400.0,52.3107,52.33,52.3107,52.3235,10400.0
2014-11-21 13:10:00,81.44,81.45,81.42,81.43,3400.0,52.3364,52.3428,52.3235,52.33,3400.0
2014-11-21 13:15:00,81.43,81.43,81.4,81.41,4000.0,52.33,52.33,52.3107,52.3171,4000.0
2014-11-21 13:20:00,81.4,81.43,81.37,81.43,16100.0,52.3107,52.33,52.2914,52.33,16100.0
2014-11-21 13:25:00,81.44,81.45,81.4,81.42,92900.0,52.3364,52.3428,52.3107,52.3235,92900.0
2014-11-21 13:30:00,81.43,81.44,81.39,81.39,35500.0,52.33,52.3364,52.3043,52.3043,35500.0
2014-11-21 13:35:00,81.4,81.43,81.37,81.43,20100.0,52.3107,52.33,52.2914,52.33,20100.0
2014-11-21 13:40:00,81.42,81.45,81.4,81.4,16000.0,52.3235,52.3428,52.3107,52.3107,16000.0
2014-11-21 13:45:00,81.4,81.46,81.4,81.46,23400.0,52.3107,52.3493,52.3107,52.3493,23400.0
2014-11-21 13:50:00,81.46,81.51,81.44,81.48,20200.0,52.3493,52.3814,52.3364,52.3621,20200.0
2014-11-21 13:55:00,81.48,81.5,81.44,81.48,64500.0,52.3621,52.375,52.3364,52.3621,64500.0
2014-11-21 14:00:00,81.49,81.5,81.48,81.49,7500.0,52.3685,52.375,52.3621,52.3685,7500.0
2014-11-21 14:05:00,81.47,81.51,81.47,81.5,122100.0,52.3557,52.3814,52.3557,52.375,122100.0
2014-11-21 14:10:00,81.5,81.5,81.43,81.45,24200.0,52.375,52.375,52.33,52.3428,24200.0
2014-11-21 14:15:00,81.45,81.5,81.43,81.45,23500.0,52.3428,52.375,52.33,52.3428,23500.0
2014-11-21 14:20:00,81.46,81.47,81.44,81.47,15100.0,52.3493,52.3557,52.3364,52.3557,15100.0
2014-11-21 14:25:00,81.46,81.51,81.44,81.47,39000.0,52.3493,52.3814,52.3364,52.3557,39000.0
2014-11-21 14:30:00,81.47,81.49,81.45,81.48,15300.0,52.3557,52.3685,52.3428,52.3621,15300.0
2014-11-21 14:35:00,81.48,81.51,81.46,81.47,17800.0,52.3621,52.3814,52.3493,52.3557,17800.0
2014-11-21 14:40:00,81.47,81.57,81.47,81.55,7700.0,52.3557,52.4199,52.3557,52.4071,7700.0
2014-11-21 14:45:00,81.55,81.6,81.55,81.59,11800.0,52.4071,52.4392,52.4071,52.4328,11800.0
2014-11-21 14:50:00,81.59,81.63,81.57,81.58,19200.0,52.4328,52.4585,52.4199,52.4264,19200.0
2014-11-21 14:55:00,81.57,81.57,81.48,81.55,24800.0,52.4199,52.4199,52.3621,52.4071,24800.0
2014-11-21 15:00:00,81.55,81.63,81.55,81.59,26000.0,52.4071,52.4585,52.4071,52.4328,26000.0
2014-11-21 15:05:00,81.59,81.62,81.58,81.62,9100.0,52.4328,52.4521,52.4264,52.4521,9100.0
2014-11-21 15:10:00,81.61,81.63,81.6,81.63,10300.0,52.4456,52.4585,52.4392,52.4585,10300.0
2014-11-21 15:15:00,81.63,81.64,81.58,81.63,20600.0,52.4585,52.4649,52.4264,52.4585,20600.0
2014-11-21 15:20:00,81.63,81.64,81.61,81.64,16600.0,52.4585,52.4649,52.4456,52.4649,16600.0
2014-11-21 15:25:00,81.65,81.74,81.64,81.7,35600.0,52.4714,52.5292,52.4649,52.5035,35600.0
2014-11-21 15:30:00,81.71,81.72,81.69,81.72,16200.0,52.5099,52.5163,52.4971,52.5163,16200.0
2014-11-21 15:35:00,81.73,81.82,81.72,81.81,34400.0,52.5228,52.5806,52.5163,52.5742,34400.0
2014-11-21 15:40:00,81.81,81.83,81.7,81.73,69300.0,52.5742,52.587,52.5035,52.5228,69300.0
2014-11-21 15:45:00,81.74,81.77,81.71,81.75,54800.0,52.5292,52.5485,52.5099,52.5356,54800.0
2014-11-21 15:50:00,81.75,81.76,81.7,81.75,96100.0,52.5356,52.542,52.5035,52.5356,96100.0
2014-11-21 15:55:00,81.75,81.85,81.68,81.74,235200.0,52.5356,52.5999,52.4906,52.5292,235200.0
2014-11-24 09:30:00,81.91,82.13,81.87,82.12,58300.0,52.6384,52.7798,52.6127,52.7734,58300.0
2014-11-24 09:35:00,82.1,82.19,81.84,81.86,98200.0,52.7605,52.8184,52.5935,52.6063,98200.0
2014-11-24 09:40:00,81.86,81.98,81.84,81.96,24600.0,52.6063,52.6834,52.5935,52.6706,24600.0
2014-11-24 09:45:00,81.96,82.0,81.85,81.86,55500.0,52.6706,52.6963,52.5999,52.6063,55500.0
2014-11-24 09:50:00,81.87,82.0,81.8,82.0,63600.0,52.6127,52.6963,52.5677,52.6963,63600.0
2014-11-24 09:55:00,81.99,82.04,81.97,82.04,36900.0,52.6898,52.722,52.677,52.722,36900.0
2014-11-24 10:00:00,82.04,82.21,81.99,82.15,79400.0,52.722,52.8312,52.6898,52.7927,79400.0
2014-11-24 10:05:00,82.14,82.15,82.05,82.06,46400.0,52.7862,52.7927,52.7284,52.7348,46400.0
2014-11-24 10:10:00,82.06,82.06,81.98,82.02,31900.0,52.7348,52.7348,52.6834,52.7091,31900.0
2014-11-24 10:15:00,82.0,82.02,81.83,81.97,21500.0,52.6963,52.7091,52.587,52.677,21500.0
2014-11-24 10:20:00,81.98,81.98,81.79,81.82,54400.0,52.6834,52.6834,52.5613,52.5806,54400.0
2014-11-24 10:25:00,81.83,81.97,81.78,81.97,120200.0,52.587,52.677,52.5549,52.677,120200.0
2014-11-24 10:30:00,81.98,81.99,81.87,81.87,14000.0,52.6834,52.6898,52.6127,52.6127,14000.0
2014-11-24 10:35:00,81.85,81.91,81.83,81.84,13000.0,52.5999,52.6384,52.587,52.5935,13000.0
2014-11-24 10:40:00,81.85,82.04,81.84,81.99,70100.0,52.5999,52.722,52.5935,52.6898,70100.0
2014-11-24 10:45:00,81.99,82.0,81.96,81.96,37100.0,52.6898,52.6963,52.6706,52.6706,37100.0
2014-11-24 10:50:00,81.96,82.01,81.94,82.0,33500.0,52.6706,52.7027,52.6577,52.6963,33500.0
2014-11-24 10:55:00,82.02,82.03,81.98,81.98,29600.0,52.7091,52.7156,52.6834,52.6834,29600.0
2014-11-24 11:00:00,81.99,82.0,81.94,81.95,13400.0,52.6898,52.6963,52.6577,52.6641,13400.0
2014-11-24 11:05:00,81.95,81.96,81.86,81.87,17200.0,52.6641,52.6706,52.6063,52.6127,17200.0
2014-11-24 11:10:00,81.87,81.89,81.79,81.81,24200.0,52.6127,52.6256,52.5613,52.5742,24200.0
2014-11-24 11:15:00,81.84,81.91,81.81,81.84,33200.0,52.5935,52.6384,52.5742,52.5935,33200.0
2014-11-24 11:20:00,81.84,81.91,81.81,81.86,93900.0,52.5935,52.6384,52.5742,52.6063,93900.0
2014-11-24 11:25:00,81.85,81.92,81.82,81.85,15400.0,52.5999,52.6449,52.5806,52.5999,15400.0
2014-11-24 11:30:00,81.84,81.91,81.81,81.81,35200.0,52.5935,52.6384,52.5742,52.5742,35200.0
2014-11-24 11:35:00,81.79,81.81,81.73,81.81,11900.0,52.5613,52.5742,52.5228,52.5742,11900.0
2014-11-24 11:40:00,81.84,81.92,81.78,81.92,45700.0,52.5935,52.6449,52.5549,52.6449,45700.0
2014-11-24 11:45:00,81.92,81.99,81.85,81.94,105700.0,52.6449,52.6898,52.5999,52.6577,105700.0
2014-11-24 11:50:00,81.94,82.07,81.89,82.07,36300.0,52.6577,52.7413,52.6256,52.7413,36300.0
2014-11-24 11:55:00,82.06,82.1,82.01,82.01,36800.0,52.7348,52.7605,52.7027,52.7027,36800.0
2014-11-24 12:00:00,82.03,82.08,82.02,82.04,14900.0,52.7156,52.7477,52.7091,52.722,14900.0
2014-11-24 12:05:00,82.03,82.1,82.01,82.08,16100.0,52.7156,52.7605,52.7027,52.7477,16100.0
2014-11-24 12:10:00,82.09,82.13,82.01,82.12,55200.0,52.7541,52.7798,52.7027,52.7734,55200.0
2014-11-24 12:15:00,82.12,82.26,82.1,82.26,13700.0,52.7734,52.8634,52.7605,52.8634,13700.0
2014-11-24 12:20:00,82.26,82.34,82.25,82.27,18200.0,52.8634,52.9148,52.8569,52.8698,18200.0
2014-11-24 12:25:00,82.29,82.3,82.24,82.28,26500.0,52.8826,52.8891,52.8505,52.8762,26500.0
2014-11-24 12:30:00,82.29,82.3,82.24,82.26,106800.0,52.8826,52.8891,52.8505,52.8634,106800.0
2014-11-24 12:35:00,82.25,82.33,82.24,82.33,72500.0,52.8569,52.9083,52.8505,52.9083,72500.0
2014-11-24 12:40:00,82.33,82.36,82.27,82.28,70100.0,52.9083,52.9276,52.8698,52.8762,70100.0
2014-11-24 12:45:00,82.28,82.35,82.25,82.29,68900.0,52.8762,52.9212,52.8569,52.8826,68900.0
2014-11-24 12:50:00,82.29,82.29,82.23,82.23,57700.0,52.8826,52.8826,52.8441,52.8441,57700.0
2014-11-24 12:55:00,82.23,82.27,82.19,82.23,72300.0,52.8441,52.8698,52.8184,52.8441,72300.0
2014-11-24 13:00:00,82.24,82.25,82.14,82.14,160800.0,52.8505,52.8569,52.7862,52.7862,160800.0
2014-11-24 13:05:00,82.15,82.15,82.0,82.03,66900.0,52.7927,52.7927,52.6963,52.7156,66900.0
2014-11-24 13:10:00,82.03,82.07,81.99,82.01,23600.0,52.7156,52.7413,52.6898,52.7027,23600.0
2014-11-24 13:15:00,81.99,82.09,81.99,82.05,12600.0,52.6898,52.7541,52.6898,52.7284,12600.0
2014-11-24 13:20:00,82.06,82.15,82.04,82.09,39800.0,52.7348,52.7927,52.722,52.7541,39800.0
2014-11-24 13:25:00,82.07,82.07,82.03,82.06,8800.0,52.7413,52.7413,52.7156,52.7348,8800.0
2014-11-24 13:30:00,82.06,82.09,82.02,82.07,562300.0,52.7348,52.7541,52.7091,52.7413,562300.0
2014-11-24 13:35:00,82.07,82.08,82.02,82.05,79300.0,52.7413,52.7477,52.7091,52.7284,79300.0
2014-11-24 13:40:00,82.05,82.09,82.01,82.05,32500.0,52.7284,52.7541,52.7027,52.7284,32500.0
2014-11-24 13:45:00,82.05,82.06,82.03,82.05,42000.0,52.7284,52.7348,52.7156,52.7284,42000.0
2014-11-24 13:50:00,82.04,82.08,81.97,82.08,116700.0,52.722,52.7477,52.677,52.7477,116700.0
2014-11-24 13:55:00,82.09,82.1,81.99,82.0,93300.0,52.7541,52.7605,52.6898,52.6963,93300.0
2014-11-24 14:00:00,82.0,82.14,82.0,82.05,82300.0,52.6963,52.7862,52.6963,52.7284,82300.0
2014-11-24 14:05:00,82.05,82.06,82.04,82.05,49500.0,52.7284,52.7348,52.722,52.7284,49500.0
2014-11-24 14:10:00,82.04,82.05,81.98,82.03,30300.0,52.722,52.7284,52.6834,52.7156,30300.0
2014-11-24 14:15:00,82.03,82.07,82.01,82.05,50600.0,52.7156,52.7413,52.7027,52.7284,50600.0
2014-11-24 14:20:00,82.04,82.05,82.01,82.04,32700.0,52.722,52.7284,52.7027,52.722,32700.0
2014-11-24 14:25:00,82.04,82.11,82.04,82.07,102700.0,52.722,52.767,52.722,52.7413,102700.0
2014-11-24 14:30:00,82.08,82.08,82.04,82.05,59700.0,52.7477,52.7477,52.722,52.7284,59700.0
2014-11-24 14:35:00,82.04,82.08,82.0,82.0,180200.0,52.722,52.7477,52.6963,52.6963,180200.0
2014-11-24 14:40:00,82.0,82.05,81.97,82.0,37400.0,52.6963,52.7284,52.677,52.6963,37400.0
2014-11-24 14:45:00,82.0,82.04,81.98,82.0,30700.0,52.6963,52.722,52.6834,52.6963,30700.0
2014-11-24 14:50:00,82.01,82.04,82.0,82.03,20400.0,52.7027,52.722,52.6963,52.7156,20400.0
2014-11-24 14:55:00,82.02,82.04,81.99,82.01,30600.0,52.7091,52.722,52.6898,52.7027,30600.0
2014-11-24 15:00:00,82.01,82.05,81.97,81.98,81400.0,52.7027,52.7284,52.677,52.6834,81400.0
2014-11-24 15:05:00,81.97,82.04,81.95,82.02,40400.0,52.677,52.722,52.6641,52.7091,40400.0
2014-11-24 15:10:00,82.02,82.05,81.97,82.04,39500.0,52.7091,52.7284,52.677,52.722,39500.0
2014-11-24 15:15:00,82.02,82.05,82.01,82.04,28500.0,52.7091,52.7284,52.7027,52.722,28500.0
2014-11-24 15:20:00,82.04,82.05,82.01,82.02,17400.0,52.722,52.7284,52.7027,52.7091,17400.0
2014-11-24 15:25:00,82.02,82.04,82.01,82.02,29800.0,52.7091,52.722,52.7027,52.7091,29800.0
2014-11-24 15:30:00,82.02,82.05,82.01,82.03,33400.0,52.7091,52.7284,52.7027,52.7156,33400.0
2014-11-24 15:35:00,82.04,82.05,82.02,82.04,26400.0,52.722,52.7284,52.7091,52.722,26400.0
2014-11-24 15:40:00,82.04,82.07,82.02,82.05,55600.0,52.722,52.7413,52.7091,52.7284,55600.0
2014-11-24 15:45:00,82.05,82.06,82.01,82.03,104400.0,52.7284,52.7348,52.7027,52.7156,104400.0
2014-11-24 15:50:00,82.03,82.11,82.02,82.11,90700.0,52.7156,52.767,52.7091,52.767,90700.0
2014-11-24 15:55:00,82.12,82.18,82.09,82.15,145800.0,52.7734,52.812,52.7541,52.7927,145800.0
2014-11-25 09:30:00,82.17,82.36,82.1,82.1,17100.0,52.8055,52.9276,52.7605,52.7605,17100.0
2014-11-25 09:35:00,82.14,82.51,82.12,82.2,37600.0,52.7862,53.024,52.7734,52.8248,37600.0
2014-11-25 09:40:00,82.11,82.28,82.11,82.2,46100.0,52.767,52.8762,52.767,52.8248,46100.0
2014-11-25 09:45:00,82.24,82.25,81.92,81.95,31200.0,52.8505,52.8569,52.6449,52.6641,31200.0
2014-11-25 09:50:00,81.98,81.99,81.81,81.95,12200.0,52.6834,52.6898,52.5742,52.6641,12200.0
2014-11-25 09:55:00,81.98,82.02,81.81,81.89,13700.0,52.6834,52.7091,52.5742,52.6256,13700.0
2014-11-25 10:00:00,81.86,81.93,81.8,81.8,7100.0,52.6063,52.6513,52.5677,52.5677,7100.0
2014-11-25 10:05:00,81.8,81.89,81.77,81.89,15100.0,52.5677,52.6256,52.5485,52.6256,15100.0
2014-11-25 10:10:00,81.9,81.94,81.88,81.92,5800.0,52.632,52.6577,52.6192,52.6449,5800.0
2014-11-25 10:15:00,81.92,82.06,81.88,82.05,41300.0,52.6449,52.7348,52.6192,52.7284,41300.0
2014-11-25 10:20:00,82.04,82.11,81.99,82.11,378500.0,52.722,52.767,52.6898,52.767,378500.0
2014-11-25 10:25:00,82.12,82.26,82.11,82.2,25800.0,52.7734,52.8634,52.767,52.8248,25800.0
2014-11-25 10:30:00,82.19,82.19,82.09,82.1,13800.0,52.8184,52.8184,52.7541,52.7605,13800.0
2014-11-25 10:35:00,82.09,82.1,82.0,82.0,10400.0,52.7541,52.7605,52.6963,52.6963,10400.0
2014-11-25 10:40:00,82.0,82.05,81.96,81.97,23800.0,52.6963,52.7284,52.6706,52.677,23800.0
2014-11-25 10:45:00,81.98,82.03,81.98,82.03,14500.0,52.6834,52.7156,52.6834,52.7156,14500.0
2014-11-25 10:50:00,82.03,82.08,81.97,82.0,15000.0,52.7156,52.7477,52.677,52.6963,15000.0
2014-11-25 10:55:00,82.0,82.06,81.98,82.02,21800.0,52.6963,52.7348,52.6834,52.7091,21800.0
2014-11-25 11:00:00,82.03,82.08,82.02,82.02,10400.0,52.7156,52.7477,52.7091,52.7091,10400.0
2014-11-25 11:05:00,82.02,82.1,81.98,82.09,247200.0,52.7091,52.7605,52.6834,52.7541,247200.0
2014-11-25 11:10:00,82.1,82.14,82.08,82.09,14500.0,52.7605,52.7862,52.7477,52.7541,14500.0
2014-11-25 11:15:00,82.09,82.11,82.05,82.1,14600.0,52.7541,52.767,52.7284,52.7605,14600.0
2014-11-25 11:20:00,82.09,82.14,82.06,82.06,9000.0,52.7541,52.7862,52.7348,52.7348,9000.0
2014-11-25 11:25:00,82.06,82.07,82.0,82.04,17700.0,52.7348,52.7413,52.6963,52.722,17700.0
2014-11-25 11:30:00,82.05,82.13,82.04,82.1,11100.0,52.7284,52.7798,52.722,52.7605,11100.0
2014-11-25 11:35:00,82.1,82.11,82.05,82.06,12600.0,52.7605,52.767,52.7284,52.7348,12600.0
2014-11-25 11:40:00,82.06,82.08,82.02,82.02,15600.0,52.7348,52.7477,52.7091,52.7091,15600.0
2014-11-25 11:45:00,82.03,82.13,82.02,82.12,8200.0,52.7156,52.7798,52.7091,52.7734,8200.0
2014-11-25 11:50:00,82.11,82.12,82.07,82.09,6100.0,52.767,52.7734,52.7413,52.7541,6100.0
2014-11-25 11:55:00,82.08,82.1,82.04,82.05,9300.0,52.7477,52.7605,52.722,52.7284,9300.0
2014-11-25 12:00:00,82.05,82.07,82.02,82.06,11700.0,52.7284,52.7413,52.7091,52.7348,11700.0
2014-11-25 12:05:00,82.06,82.11,82.04,82.1,9600.0,52.7348,52.767,52.722,52.7605,9600.0
2014-11-25 12:10:00,82.09,82.1,82.03,82.06,19600.0,52.7541,52.7605,52.7156,52.7348,19600.0
2014-11-25 12:15:00,82.05,82.05,82.0,82.0,4000.0,52.7284,52.7284,52.6963,52.6963,4000.0
2014-11-25 12:20:00,82.0,82.03,82.0,82.01,10100.0,52.6963,52.7156,52.6963,52.7027,10100.0
2014-11-25 12:25:00,82.01,82.01,82.0,82.0,5200.0,52.7027,52.7027,52.6963,52.6963,5200.0
2014-11-25 12:30:00,82.0,82.01,82.0,82.01,1100.0,52.6963,52.7027,52.6963,52.7027,1100.0
2014-11-25 12:35:00,82.0,82.01,81.98,82.0,20800.0,52.6963,52.7027,52.6834,52.6963,20800.0
2014-11-25 12:40:00,82.0,82.1,82.0,82.09,11200.0,52.6963,52.7605,52.6963,52.7541,11200.0
2014-11-25 12:45:00,82.09,82.12,82.08,82.11,5700.0,52.7541,52.7734,52.7477,52.767,5700.0
2014-11-25 12:50:00,82.11,82.15,82.1,82.14,7100.0,52.767,52.7927,52.7605,52.7862,7100.0
2014-11-25 12:55:00,82.14,82.16,82.13,82.16,8000.0,52.7862,52.7991,52.7798,52.7991,8000.0
2014-11-25 13:00:00,82.16,82.16,82.14,82.16,7800.0,52.7991,52.7991,52.7862,52.7991,7800.0
2014-11-25 13:05:00,82.15,82.23,82.14,82.21,207500.0,52.7927,52.8441,52.7862,52.8312,207500.0
2014-11-25 13:10:00,82.23,82.25,82.2,82.2,8300.0,52.8441,52.8569,52.8248,52.8248,8300.0
2014-11-25 13:15:00,82.19,82.2,82.15,82.16,4900.0,52.8184,52.8248,52.7927,52.7991,4900.0
2014-11-25 13:20:00,82.16,82.17,82.15,82.16,14400.0,52.7991,52.8055,52.7927,52.7991,14400.0
2014-11-25 13:25:00,82.17,82.17,82.14,82.16,9800.0,52.8055,52.8055,52.7862,52.7991,9800.0
2014-11-25 13:30:00,82.16,82.21,82.16,82.21,5500.0,52.7991,52.8312,52.7991,52.8312,5500.0
2014-11-25 13:35:00,82.22,82.24,82.22,82.23,4400.0,52.8377,52.8505,52.8377,52.8441,4400.0
2014-11-25 13:40:00,82.23,82.28,82.21,82.26,7100.0,52.8441,52.8762,52.8312,52.8634,7100.0
2014-11-25 13:45:00,82.25,82.27,82.24,82.25,8600.0,52.8569,52.8698,52.8505,52.8569,8600.0
2014-11-25 13:50:00,82.25,82.34,82.24,82.33,21600.0,52.8569,52.9148,52.8505,52.9083,21600.0
2014-11-25 13:55:00,82.33,82.34,82.31,82.32,7200.0,52.9083,52.9148,52.8955,52.9019,7200.0
2014-11-25 14:00:00,82.31,82.31,82.26,82.28,20200.0,52.8955,52.8955,52.8634,52.8762,20200.0
2014-11-25 14:05:00,82.28,82.3,82.25,82.26,11500.0,52.8762,52.8891,52.8569,52.8634,11500.0
2014-11-25 14:10:00,82.26,82.28,82.25,82.25,15300.0,52.8634,52.8762,52.8569,52.8569,15300.0
2014-11-25 14:15:00,82.26,82.29,82.25,82.27,9500.0,52.8634,52.8826,52.8569,52.8698,9500.0
2014-11-25 14:20:00,82.26,82.28,82.23,82.23,17500.0,52.8634,52.8762,52.8441,52.8441,17500.0
2014-11-25 14:25:00,82.24,82.24,82.17,82.17,18900.0,52.8505,52.8505,52.8055,52.8055,18900.0
2014-11-25 14:30:00,82.17,82.3,82.15,82.3,143900.0,52.8055,52.8891,52.7927,52.8891,143900.0
2014-11-25 14:35:00,82.31,82.38,82.3,82.37,8900.0,52.8955,52.9405,52.8891,52.9341,8900.0
2014-11-25 14:40:00,82.38,82.39,82.37,82.38,4900.0,52.9405,52.9469,52.9341,52.9405,4900.0
2014-11-25 14:45:00,82.38,82.41,82.31,82.32,11900.0,52.9405,52.9598,52.8955,52.9019,11900.0
2014-11-25 14:50:00,82.31,82.33,82.29,82.31,7300.0,52.8955,52.9083,52.8826,52.8955,7300.0
2014-11-25 14:55:00,82.32,82.32,82.27,82.31,14500.0,52.9019,52.9019,52.8698,52.8955,14500.0
2014-11-25 15:00:00,82.31,82.35,82.3,82.34,7800.0,52.8955,52.9212,52.8891,52.9148,7800.0
2014-11-25 15:05:00,82.35,82.46,82.34,82.44,15300.0,52.9212,52.9919,52.9148,52.979,15300.0
2014-11-25 15:10:00,82.44,82.48,82.43,82.48,10900.0,52.979,53.0047,52.9726,53.0047,10900.0
2014-11-25 15:15:00,82.48,82.49,82.46,82.47,13200.0,53.0047,53.0112,52.9919,52.9983,13200.0
2014-11-25 15:20:00,82.46,82.53,82.46,82.53,13900.0,52.9919,53.0369,52.9919,53.0369,13900.0
2014-11-25 15:25:00,82.52,82.55,82.52,82.53,13300.0,53.0304,53.0497,53.0304,53.0369,13300.0
2014-11-25 15:30:00,82.54,82.54,82.5,82.5,16300.0,53.0433,53.0433,53.0176,53.0176,16300.0
2014-11-25 15:35:00,82.51,82.54,82.5,82.52,18900.0,53.024,53.0433,53.0176,53.0304,18900.0
2014-11-25 15:40:00,82.52,82.56,82.5,82.52,38000.0,53.0304,53.0562,53.0176,53.0304,38000.0
2014-11-25 15:45:00,82.5,82.53,82.4,82.42,74600.0,53.0176,53.0369,52.9533,52.9662,74600.0
2014-11-25 15:50:00,82.42,82.49,82.42,82.43,54100.0,52.9662,53.0112,52.9662,52.9726,54100.0
2014-11-25 15:55:00,82.43,82.46,82.39,82.42,139500.0,52.9726,52.9919,52.9469,52.9662,139500.0
2014-11-26 09:30:00,82.56,82.84,82.56,82.69,20100.0,53.0562,53.2361,53.0562,53.1397,20100.0
2014-11-26 09:35:00,82.62,82.75,82.47,82.53,16400.0,53.0947,53.1783,52.9983,53.0369,16400.0
2014-11-26 09:40:00,82.51,82.55,82.42,82.48,18600.0,53.024,53.0497,52.9662,53.0047,18600.0
2014-11-26 09:45:00,82.49,82.51,82.43,82.49,13700.0,53.0112,53.024,52.9726,53.0112,13700.0
2014-11-26 09:50:00,82.48,82.48,82.31,82.35,18600.0,53.0047,53.0047,52.8955,52.9212,18600.0
2014-11-26 09:55:00,82.38,82.39,82.27,82.28,19600.0,52.9405,52.9469,52.8698,52.8762,19600.0
2014-11-26 10:00:00,82.31,82.37,82.26,82.28,11900.0,52.8955,52.9341,52.8634,52.8762,11900.0
2014-11-26 10:05:00,82.28,82.28,82.23,82.23,12700.0,52.8762,52.8762,52.8441,52.8441,12700.0
2014-11-26 10:10:00,82.22,82.25,82.19,82.21,24200.0,52.8377,52.8569,52.8184,52.8312,24200.0
2014-11-26 10:15:00,82.23,82.23,82.14,82.15,64200.0,52.8441,52.8441,52.7862,52.7927,64200.0
2014-11-26 10:20:00,82.16,82.35,82.14,82.25,28000.0,52.7991,52.9212,52.7862,52.8569,28000.0
2014-11-26 10:25:00,82.25,82.3,82.25,82.26,38200.0,52.8569,52.8891,52.8569,52.8634,38200.0
2014-11-26 10:30:00,82.25,82.38,82.25,82.35,20700.0,52.8569,52.9405,52.8569,52.9212,20700.0
2014-11-26 10:35:00,82.36,82.37,82.3,82.31,19200.0,52.9276,52.9341,52.8891,52.8955,19200.0
2014-11-26 10:40:00,82.3,82.33,82.28,82.3,17700.0,52.8891,52.9083,52.8762,52.8891,17700.0
2014-11-26 10:45:00,82.3,82.37,82.25,82.28,35200.0,52.8891,52.9341,52.8569,52.8762,35200.0
2014-11-26 10:50:00,82.29,82.29,82.23,82.25,22800.0,52.8826,52.8826,52.8441,52.8569,22800.0
2014-11-26 10:55:00,82.27,82.27,82.2,82.22,26400.0,52.8698,52.8698,52.8248,52.8377,26400.0
2014-11-26 11:00:00,82.2,82.23,82.17,82.19,38500.0,52.8248,52.8441,52.8055,52.8184,38500.0
2014-11-26 11:05:00,82.18,82.2,82.18,82.19,8700.0,52.812,52.8248,52.812,52.8184,8700.0
2014-11-26 11:10:00,82.2,82.22,82.17,82.18,16400.0,52.8248,52.8377,52.8055,52.812,16400.0
2014-11-26 11:15:00,82.19,82.26,82.17,82.22,13600.0,52.8184,52.8634,52.8055,52.8377,13600.0
2014-11-26 11:20:00,82.24,82.27,82.22,82.25,7900.0,52.8505,52.8698,52.8377,52.8569,7900.0
2014-11-26 11:25:00,82.26,82.33,82.25,82.3,6600.0,52.8634,52.9083,52.8569,52.8891,6600.0
2014-11-26 11:30:00,82.3,82.44,82.29,82.42,9600.0,52.8891,52.979,52.8826,52.9662,9600.0
2014-11-26 11:35:00,82.41,82.41,82.38,82.4,11200.0,52.9598,52.9598,52.9405,52.9533,11200.0
2014-11-26 11:40:00,82.4,82.49,82.4,82.47,6300.0,52.9533,53.0112,52.9533,52.9983,6300.0
2014-11-26 11:45:00,82.46,82.52,82.46,82.48,8900.0,52.9919,53.0304,52.9919,53.0047,8900.0
2014-11-26 11:50:00,82.47,82.48,82.44,82.45,4400.0,52.9983,53.0047,52.979,52.9855,4400.0
2014-11-26 11:55:00,82.45,82.47,82.4,82.4,6500.0,52.9855,52.9983,52.9533,52.9533,6500.0
2014-11-26 12:00:00,82.39,82.39,82.36,82.39,6600.0,52.9469,52.9469,52.9276,52.9469,6600.0
2014-11-26 12:05:00,82.39,82.43,82.39,82.41,8900.0,52.9469,52.9726,52.9469,52.9598,8900.0
2014-11-26 12:10:00,82.41,82.42,82.38,82.38,10000.0,52.9598,52.9662,52.9405,52.9405,10000.0
2014-11-26 12:15:00,82.38,82.4,82.34,82.4,7400.0,52.9405,52.9533,52.9148,52.9533,7400.0
2014-11-26 12:20:00,82.4,82.42,82.38,82.38,9400.0,52.9533,52.9662,52.9405,52.9405,9400.0
2014-11-26 12:25:00,82.39,82.41,82.34,82.35,12100.0,52.9469,52.9598,52.9148,52.9212,12100.0
2014-11-26 12:30:00,82.34,82.34,82.28,82.3,24700.0,52.9148,52.9148,52.8762,52.8891,24700.0
2014-11-26 12:35:00,82.29,82.38,82.29,82.38,711900.0,52.8826,52.9405,52.8826,52.9405,711900.0
2014-11-26 12:40:00,82.37,82.48,82.37,82.46,10100.0,52.9341,53.0047,52.9341,52.9919,10100.0
2014-11-26 12:45:00,82.47,82.52,82.43,82.49,10800.0,52.9983,53.0304,52.9726,53.0112,10800.0
2014-11-26 12:50:00,82.49,82.49,82.39,82.39,10100.0,53.0112,53.0112,52.9469,52.9469,10100.0
2014-11-26 12:55:00,82.39,82.4,82.38,82.39,6600.0,52.9469,52.9533,52.9405,52.9469,6600.0
2014-11-26 13:00:00,82.4,82.4,82.35,82.35,11500.0,52.9533,52.9533,52.9212,52.9212,11500.0
2014-11-26 13:05:00,82.36,82.36,82.29,82.3,11600.0,52.9276,52.9276,52.8826,52.8891,11600.0
2014-11-26 13:10:00,82.29,82.29,82.24,82.27,13200.0,52.8826,52.8826,52.8505,52.8698,13200.0
2014-11-26 13:15:00,82.25,82.31,82.25,82.29,8400.0,52.8569,52.8955,52.8569,52.8826,8400.0
2014-11-26 13:20:00,82.28,82.28,82.24,82.26,12500.0,52.8762,52.8762,52.8505,52.8634,12500.0
2014-11-26 13:25:00,82.25,82.27,82.24,82.26,25600.0,52.8569,52.8698,52.8505,52.8634,25600.0
2014-11-26 13:30:00,82.25,82.26,82.24,82.26,12500.0,52.8569,52.8634,52.8505,52.8634,12500.0
2014-11-26 13:35:00,82.26,82.28,82.24,82.26,19900.0,52.8634,52.8762,52.8505,52.8634,19900.0
2014-11-26 13:40:00,82.26,82.27,82.24,82.26,28700.0,52.8634,52.8698,52.8505,52.8634,28700.0
2014-11-26 13:45:00,82.27,82.32,82.23,82.23,17300.0,52.8698,52.9019,52.8441,52.8441,17300.0
2014-11-26 13:50:00,82.24,82.24,82.19,82.2,13000.0,52.8505,52.8505,52.8184,52.8248,13000.0
2014-11-26 13:55:00,82.2,82.21,82.19,82.2,11700.0,52.8248,52.8312,52.8184,52.8248,11700.0
2014-11-26 14:00:00,82.21,82.25,82.2,82.25,10300.0,52.8312,52.8569,52.8248,52.8569,10300.0
2014-11-26 14:05:00,82.24,82.26,82.19,82.2,15200.0,52.8505,52.8634,52.8184,52.8248,15200.0
2014-11-26 14:10:00,82.2,82.22,82.19,82.21,12100.0,52.8248,52.8377,52.8184,52.8312,12100.0
2014-11-26 14:15:00,82.2,82.21,82.2,82.21,2900.0,52.8248,52.8312,52.8248,52.8312,2900.0
2014-11-26 14:20:00,82.2,82.25,82.19,82.24,13800.0,52.8248,52.8569,52.8184,52.8505,13800.0
2014-11-26 14:25:00,82.25,82.27,82.22,82.22,8300.0,52.8569,52.8698,52.8377,52.8377,8300.0
2014-11-26 14:30:00,82.23,82.25,82.22,82.24,9900.0,52.8441,52.8569,52.8377,52.8505,9900.0
2014-11-26 14:35:00,82.25,82.34,82.25,82.33,24400.0,52.8569,52.9148,52.8569,52.9083,24400.0
2014-11-26 14:40:00,82.33,82.43,82.33,82.41,6800.0,52.9083,52.9726,52.9083,52.9598,6800.0
2014-11-26 14:45:00,82.42,82.43,82.4,82.41,6300.0,52.9662,52.9726,52.9533,52.9598,6300.0
2014-11-26 14:50:00,82.41,82.42,82.4,82.41,7400.0,52.9598,52.9662,52.9533,52.9598,7400.0
2014-11-26 14:55:00,82.41,82.41,82.36,82.36,11400.0,52.9598,52.9598,52.9276,52.9276,11400.0
2014-11-26 15:00:00,82.34,82.35,82.34,82.34,7600.0,52.9148,52.9212,52.9148,52.9148,7600.0
2014-11-26 15:05:00,82.34,82.35,82.3,82.3,8900.0,52.9148,52.9212,52.8891,52.8891,8900.0
2014-11-26 15:10:00,82.3,82.36,82.27,82.34,26900.0,52.8891,52.9276,52.8698,52.9148,26900.0
2014-11-26 15:15:00,82.34,82.38,82.34,82.36,11800.0,52.9148,52.9405,52.9148,52.9276,11800.0
2014-11-26 15:20:00,82.36,82.4,82.36,82.4,6700.0,52.9276,52.9533,52.9276,52.9533,6700.0
2014-11-26 15:25:00,82.4,82.4,82.36,82.36,11400.0,52.9533,52.9533,52.9276,52.9276,11400.0
2014-11-26 15:30:00,82.36,82.39,82.35,82.39,13500.0,52.9276,52.9469,52.9212,52.9469,13500.0
2014-11-26 15:35:00,82.38,82.39,82.36,82.39,14900.0,52.9405,52.9469,52.9276,52.9469,14900.0
2014-11-26 15:40:00,82.38,82.45,82.37,82.45,17000.0,52.9405,52.9855,52.9341,52.9855,17000.0
2014-11-26 15:45:00,82.45,82.51,82.45,82.49,30500.0,52.9855,53.024,52.9855,53.0112,30500.0
2014-11-26 15:50:00,82.49,82.53,82.48,82.52,29200.0,53.0112,53.0369,53.0047,53.0304,29200.0
2014-11-26 15:55:00,82.52,82.56,82.48,82.49,73300.0,53.0304,53.0562,53.0047,53.0112,73300.0
2014-11-28 09:30:00,82.46,83.01,82.46,83.01,25700.0,52.9919,53.3453,52.9919,53.3453,25700.0
2014-11-28 09:35:00,83.01,83.02,82.85,82.97,17200.0,53.3453,53.3518,53.2425,53.3196,17200.0
2014-11-28 09:40:00,82.97,83.03,82.89,82.96,21300.0,53.3196,53.3582,53.2682,53.3132,21300.0
2014-11-28 09:45:00,82.99,83.06,82.95,83.02,27700.0,53.3325,53.3775,53.3068,53.3518,27700.0
2014-11-28 09:50:00,83.02,83.02,82.95,83.01,22700.0,53.3518,53.3518,53.3068,53.3453,22700.0
2014-11-28 09:55:00,83.0,83.01,82.96,83.01,37300.0,53.3389,53.3453,53.3132,53.3453,37300.0
2014-11-28 10:00:00,83.01,83.03,82.96,83.0,39600.0,53.3453,53.3582,53.3132,53.3389,39600.0
2014-11-28 10:05:00,83.01,83.02,83.0,83.02,38700.0,53.3453,53.3518,53.3389,53.3518,38700.0
2014-11-28 10:10:00,83.01,83.02,83.0,83.0,32900.0,53.3453,53.3518,53.3389,53.3389,32900.0
2014-11-28 10:15:00,83.01,83.01,82.92,82.94,30100.0,53.3453,53.3453,53.2875,53.3004,30100.0
2014-11-28 10:20:00,82.94,83.03,82.94,83.01,19000.0,53.3004,53.3582,53.3004,53.3453,19000.0
2014-11-28 10:25:00,83.02,83.12,82.99,83.0,29900.0,53.3518,53.416,53.3325,53.3389,29900.0
2014-11-28 10:30:00,83.0,83.01,82.97,83.0,15200.0,53.3389,53.3453,53.3196,53.3389,15200.0
2014-11-28 10:35:00,83.01,83.06,83.0,83.04,15500.0,53.3453,53.3775,53.3389,53.3646,15500.0
2014-11-28 10:40:00,83.04,83.2,83.04,83.16,14900.0,53.3646,53.4674,53.3646,53.4417,14900.0
2014-11-28 10:45:00,83.18,83.21,83.17,83.21,13500.0,53.4546,53.4739,53.4482,53.4739,13500.0
2014-11-28 10:50:00,83.19,83.22,83.13,83.14,15700.0,53.461,53.4803,53.4225,53.4289,15700.0
2014-11-28 10:55:00,83.15,83.18,83.13,83.17,9000.0,53.4353,53.4546,53.4225,53.4482,9000.0
2014-11-28 11:00:00,83.19,83.23,83.15,83.23,20000.0,53.461,53.4867,53.4353,53.4867,20000.0
2014-11-28 11:05:00,83.22,83.24,83.19,83.2,14800.0,53.4803,53.4931,53.461,53.4674,14800.0
2014-11-28 11:10:00,83.2,83.23,83.2,83.21,17300.0,53.4674,53.4867,53.4674,53.4739,17300.0
2014-11-28 11:15:00,83.21,83.3,83.21,83.29,12800.0,53.4739,53.5317,53.4739,53.5253,12800.0
2014-11-28 11:20:00,83.3,83.31,83.18,83.2,22000.0,53.5317,53.5381,53.4546,53.4674,22000.0
2014-11-28 11:25:00,83.21,83.31,83.2,83.27,17200.0,53.4739,53.5381,53.4674,53.5124,17200.0
2014-11-28 11:30:00,83.28,83.36,83.27,83.36,7400.0,53.5189,53.5703,53.5124,53.5703,7400.0
2014-11-28 11:35:00,83.37,83.58,83.37,83.56,27000.0,53.5767,53.7116,53.5767,53.6988,27000.0
2014-11-28 11:40:00,83.55,83.56,83.38,83.41,28300.0,53.6924,53.6988,53.5831,53.6024,28300.0
2014-11-28 11:45:00,83.42,83.54,83.4,83.49,27200.0,53.6088,53.6859,53.596,53.6538,27200.0
2014-11-28 11:50:00,83.5,83.53,83.41,83.49,60500.0,53.6602,53.6795,53.6024,53.6538,60500.0
2014-11-28 11:55:00,83.49,83.5,83.38,83.46,55900.0,53.6538,53.6602,53.5831,53.6345,55900.0
2014-11-28 12:00:00,83.47,83.48,83.36,83.39,21100.0,53.641,53.6474,53.5703,53.5895,21100.0
2014-11-28 12:05:00,83.38,83.39,83.27,83.28,20600.0,53.5831,53.5895,53.5124,53.5189,20600.0
2014-11-28 12:10:00,83.28,83.38,83.27,83.38,16500.0,53.5189,53.5831,53.5124,53.5831,16500.0
2014-11-28 12:15:00,83.37,83.42,83.32,83.32,20800.0,53.5767,53.6088,53.5446,53.5446,20800.0
2014-11-28 12:20:00,83.32,83.32,83.22,83.26,23900.0,53.5446,53.5446,53.4803,53.506,23900.0
2014-11-28 12:25:00,83.26,83.27,83.21,83.24,19200.0,53.506,53.5124,53.4739,53.4931,19200.0
2014-11-28 12:30:00,83.23,83.24,83.07,83.07,27000.0,53.4867,53.4931,53.3839,53.3839,27000.0
2014-11-28 12:35:00,83.07,83.07,82.94,82.94,24800.0,53.3839,53.3839,53.3004,53.3004,24800.0
2014-11-28 12:40:00,82.96,83.03,82.93,83.01,28400.0,53.3132,53.3582,53.2939,53.3453,28400.0
2014-11-28 12:45:00,83.02,83.04,82.98,83.0,35000.0,53.3518,53.3646,53.3261,53.3389,35000.0
2014-11-28 12:50:00,83.0,83.02,82.98,83.02,36900.0,53.3389,53.3518,53.3261,53.3518,36900.0
2014-11-28 12:55:00,83.02,83.1,82.99,83.09,66000.0,53.3518,53.4032,53.3325,53.3968,66000.0
2014-12-01 09:30:00,82.81,83.19,82.6,83.14,53400.0,53.2168,53.461,53.0819,53.4289,53400.0
2014-12-01 09:35:00,83.11,83.15,82.61,82.83,70300.0,53.4096,53.4353,53.0883,53.2297,70300.0
2014-12-01 09:40:00,82.8,83.16,82.64,82.64,32200.0,53.2104,53.4417,53.1076,53.1076,32200.0
2014-12-01 09:45:00,82.66,82.91,82.63,82.81,24700.0,53.1204,53.2811,53.1011,53.2168,24700.0
2014-12-01 09:50:00,82.83,82.98,82.75,82.76,41100.0,53.2297,53.3261,53.1783,53.1847,41100.0
2014-12-01 09:55:00,82.78,82.84,82.5,82.55,21500.0,53.1975,53.2361,53.0176,53.0497,21500.0
2014-12-01 10:00:00,82.6,82.66,82.43,82.5,52400.0,53.0819,53.1204,52.9726,53.0176,52400.0
2014-12-01 10:05:00,82.48,82.49,82.34,82.4,31300.0,53.0047,53.0112,52.9148,52.9533,31300.0
2014-12-01 10:10:00,82.4,82.55,82.4,82.51,25100.0,52.9533,53.0497,52.9533,53.024,25100.0
2014-12-01 10:15:00,82.48,82.65,82.46,82.53,77400.0,53.0047,53.114,52.9919,53.0369,77400.0
2014-12-01 10:20:00,82.53,82.78,82.51,82.72,58900.0,53.0369,53.1975,53.024,53.159,58900.0
2014-12-01 10:25:00,82.72,82.82,82.71,82.79,20600.0,53.159,53.2232,53.1525,53.204,20600.0
2014-12-01 10:30:00,82.78,82.79,82.54,82.55,54800.0,53.1975,53.204,53.0433,53.0497,54800.0
2014-12-01 10:35:00,82.55,82.71,82.55,82.69,30400.0,53.0497,53.1525,53.0497,53.1397,30400.0
2014-12-01 10:40:00,82.68,82.72,82.59,82.63,29000.0,53.1333,53.159,53.0754,53.1011,29000.0
2014-12-01 10:45:00,82.66,82.7,82.59,82.7,21200.0,53.1204,53.1461,53.0754,53.1461,21200.0
2014-12-01 10:50:00,82.7,82.71,82.64,82.67,26700.0,53.1461,53.1525,53.1076,53.1268,26700.0
2014-12-01 10:55:00,82.67,82.77,82.55,82.55,62100.0,53.1268,53.1911,53.0497,53.0497,62100.0
2014-12-01 11:00:00,82.56,82.57,82.51,82.55,35800.0,53.0562,53.0626,53.024,53.0497,35800.0
2014-12-01 11:05:00,82.54,82.6,82.52,82.6,20600.0,53.0433,53.0819,53.0304,53.0819,20600.0
2014-12-01 11:10:00,82.6,82.61,82.57,82.57,41200.0,53.0819,53.0883,53.0626,53.0626,41200.0
2014-12-01 11:15:00,82.57,82.61,82.55,82.61,37800.0,53.0626,53.0883,53.0497,53.0883,37800.0
2014-12-01 11:20:00,82.61,82.64,82.59,82.61,34300.0,53.0883,53.1076,53.0754,53.0883,34300.0
2014-12-01 11:25:00,82.6,82.61,82.54,82.61,38000.0,53.0819,53.0883,53.0433,53.0883,38000.0
2014-12-01 11:30:00,82.62,82.63,82.55,82.59,34900.0,53.0947,53.1011,53.0497,53.0754,34900.0
2014-12-01 11:35:00,82.58,82.59,82.52,82.58,24600.0,53.069,53.0754,53.0304,53.069,24600.0
2014-12-01 11:40:00,82.56,82.62,82.49,82.5,26400.0,53.0562,53.0947,53.0112,53.0176,26400.0
2014-12-01 11:45:00,82.52,82.58,82.5,82.56,19000.0,53.0304,53.069,53.0176,53.0562,19000.0
2014-12-01 11:50:00,82.55,82.56,82.49,82.54,70100.0,53.0497,53.0562,53.0112,53.0433,70100.0
2014-12-01 11:55:00,82.53,82.54,82.45,82.47,27800.0,53.0369,53.0433,52.9855,52.9983,27800.0
2014-12-01 12:00:00,82.48,82.51,82.45,82.48,25100.0,53.0047,53.024,52.9855,53.0047,25100.0
2014-12-01 12:05:00,82.46,82.51,82.45,82.5,26400.0,52.9919,53.024,52.9855,53.0176,26400.0
2014-12-01 12:10:00,82.5,82.51,82.45,82.47,26300.0,53.0176,53.024,52.9855,52.9983,26300.0
2014-12-01 12:15:00,82.48,82.6,82.45,82.45,22400.0,53.0047,53.0819,52.9855,52.9855,22400.0
2014-12-01 12:20:00,82.45,82.5,82.44,82.49,20300.0,52.9855,53.0176,52.979,53.0112,20300.0
2014-12-01 12:25:00,82.5,82.56,82.5,82.53,18100.0,53.0176,53.0562,53.0176,53.0369,18100.0
2014-12-01 12:30:00,82.55,82.57,82.53,82.56,21100.0,53.0497,53.0626,53.0369,53.0562,21100.0
2014-12-01 12:35:00,82.54,82.59,82.53,82.54,18400.0,53.0433,53.0754,53.0369,53.0433,18400.0
2014-12-01 12:40:00,82.55,82.6,82.54,82.55,11700.0,53.0497,53.0819,53.0433,53.0497,11700.0
2014-12-01 12:45:00,82.55,82.57,82.48,82.51,27600.0,53.0497,53.0626,53.0047,53.024,27600.0
2014-12-01 12:50:00,82.51,82.52,82.49,82.5,22700.0,53.024,53.0304,53.0112,53.0176,22700.0
2014-12-01 12:55:00,82.51,82.61,82.5,82.58,31800.0,53.024,53.0883,53.0176,53.069,31800.0
2014-12-01 13:00:00,82.58,82.63,82.58,82.62,19200.0,53.069,53.1011,53.069,53.0947,19200.0
2014-12-01 13:05:00,82.61,82.62,82.53,82.57,23500.0,53.0883,53.0947,53.0369,53.0626,23500.0
2014-12-01 13:10:00,82.58,82.59,82.57,82.57,15500.0,53.069,53.0754,53.0626,53.0626,15500.0
2014-12-01 13:15:00,82.55,82.6,82.52,82.56,23500.0,53.0497,53.0819,53.0304,53.0562,23500.0
2014-12-01 13:20:00,82.57,82.68,82.57,82.65,13700.0,53.0626,53.1333,53.0626,53.114,13700.0
2014-12-01 13:25:00,82.64,82.65,82.56,82.58,10400.0,53.1076,53.114,53.0562,53.069,10400.0
2014-12-01 13:30:00,82.58,82.6,82.55,82.58,22800.0,53.069,53.0819,53.0497,53.069,22800.0
2014-12-01 13:35:00,82.58,82.59,82.55,82.56,14100.0,53.069,53.0754,53.0497,53.0562,14100.0
2014-12-01 13:40:00,82.56,82.58,82.52,82.55,16100.0,53.0562,53.069,53.0304,53.0497,16100.0
2014-12-01 13:45:00,82.55,82.59,82.54,82.55,16700.0,53.0497,53.0754,53.0433,53.0497,16700.0
2014-12-01 13:50:00,82.55,82.55,82.49,82.52,46100.0,53.0497,53.0497,53.0112,53.0304,46100.0
2014-12-01 13:55:00,82.52,82.59,82.51,82.55,32100.0,53.0304,53.0754,53.024,53.0497,32100.0
2014-12-01 14:00:00,82.53,82.57,82.52,82.56,18500.0,53.0369,53.0626,53.0304,53.0562,18500.0
2014-12-01 14:05:00,82.56,82.58,82.49,82.58,37900.0,53.0562,53.069,53.0112,53.069,37900.0
2014-12-01 14:10:00,82.59,82.59,82.53,82.54,16800.0,53.0754,53.0754,53.0369,53.0433,16800.0
2014-12-01 14:15:00,82.54,82.55,82.53,82.54,29200.0,53.0433,53.0497,53.0369,53.0433,29200.0
2014-12-01 14:20:00,82.55,82.55,82.44,82.45,70000.0,53.0497,53.0497,52.979,52.9855,70000.0
2014-12-01 14:25:00,82.45,82.51,82.44,82.48,21900.0,52.9855,53.024,52.979,53.0047,21900.0
2014-12-01 14:30:00,82.49,82.51,82.45,82.49,32600.0,53.0112,53.024,52.9855,53.0112,32600.0
2014-12-01 14:35:00,82.49,82.51,82.45,82.5,67900.0,53.0112,53.024,52.9855,53.0176,67900.0
2014-12-01 14:40:00,82.48,82.49,82.39,82.41,48800.0,53.0047,53.0112,52.9469,52.9598,48800.0
2014-12-01 14:45:00,82.4,82.46,82.39,82.41,13800.0,52.9533,52.9919,52.9469,52.9598,13800.0
2014-12-01 14:50:00,82.4,82.41,82.39,82.41,21600.0,52.9533,52.9598,52.9469,52.9598,21600.0
2014-12-01 14:55:00,82.42,82.44,82.38,82.39,23600.0,52.9662,52.979,52.9405,52.9469,23600.0
2014-12-01 15:00:00,82.4,82.45,82.39,82.42,16800.0,52.9533,52.9855,52.9469,52.9662,16800.0
2014-12-01 15:05:00,82.42,82.44,82.37,82.38,13700.0,52.9662,52.979,52.9341,52.9405,13700.0
2014-12-01 15:10:00,82.37,82.4,82.35,82.38,15900.0,52.9341,52.9533,52.9212,52.9405,15900.0
2014-12-01 15:15:00,82.37,82.47,82.34,82.43,32200.0,52.9341,52.9983,52.9148,52.9726,32200.0
2014-12-01 15:20:00,82.44,82.45,82.39,82.45,41700.0,52.979,52.9855,52.9469,52.9855,41700.0
2014-12-01 15:25:00,82.45,82.45,82.34,82.34,51900.0,52.9855,52.9855,52.9148,52.9148,51900.0
2014-12-01 15:30:00,82.35,82.35,82.29,82.3,63700.0,52.9212,52.9212,52.8826,52.8891,63700.0
2014-12-01 15:35:00,82.3,82.31,82.23,82.26,76200.0,52.8891,52.8955,52.8441,52.8634,76200.0
2014-12-01 15:40:00,82.27,82.28,82.23,82.26,48800.0,52.8698,52.8762,52.8441,52.8634,48800.0
2014-12-01 15:45:00,82.25,82.25,82.2,82.2,84000.0,52.8569,52.8569,52.8248,52.8248,84000.0
2014-12-01 15:50:00,82.21,82.26,82.15,82.15,89600.0,52.8312,52.8634,52.7927,52.7927,89600.0
2014-12-01 15:55:00,82.16,82.3,82.15,82.25,126700.0,52.7991,52.8891,52.7927,52.8569,126700.0
2014-12-02 09:30:00,80.71,81.08,80.18,80.96,208400.0,51.8673,52.105,51.5267,52.0279,208400.0
2014-12-02 09:35:00,81.0,81.21,80.98,81.05,67900.0,52.0536,52.1886,52.0408,52.0858,67900.0
2014-12-02 09:40:00,81.04,81.1,80.87,81.05,111900.0,52.0793,52.1179,51.9701,52.0858,111900.0
2014-12-02 09:45:00,81.04,81.06,80.96,80.97,305600.0,52.0793,52.0922,52.0279,52.0344,305600.0
2014-12-02 09:50:00,81.01,81.01,80.7,80.81,152500.0,52.0601,52.0601,51.8608,51.9315,152500.0
2014-12-02 09:55:00,80.82,80.83,80.74,80.79,41100.0,51.938,51.9444,51.8866,51.9187,41100.0
2014-12-02 10:00:00,80.83,80.83,80.75,80.78,33700.0,51.9444,51.9444,51.893,51.9123,33700.0
2014-12-02 10:05:00,80.78,80.82,80.75,80.76,49800.0,51.9123,51.938,51.893,51.8994,49800.0
2014-12-02 10:10:00,80.76,80.8,80.66,80.67,62900.0,51.8994,51.9251,51.8351,51.8416,62900.0
2014-12-02 10:15:00,80.66,80.77,80.54,80.58,132900.0,51.8351,51.9058,51.758,51.7837,132900.0
2014-12-02 10:20:00,80.58,80.67,80.57,80.61,29700.0,51.7837,51.8416,51.7773,51.803,29700.0
2014-12-02 10:25:00,80.61,80.72,80.6,80.67,29300.0,51.803,51.8737,51.7966,51.8416,29300.0
2014-12-02 10:30:00,80.67,80.67,80.6,80.62,66700.0,51.8416,51.8416,51.7966,51.8094,66700.0
2014-12-02 10:35:00,80.62,80.62,80.46,80.49,68900.0,51.8094,51.8094,51.7066,51.7259,68900.0
2014-12-02 10:40:00,80.49,80.51,80.41,80.46,32800.0,51.7259,51.7387,51.6745,51.7066,32800.0
2014-12-02 10:45:00,80.48,80.53,80.38,80.38,84400.0,51.7195,51.7516,51.6552,51.6552,84400.0
2014-12-02 10:50:00,80.38,80.39,80.3,80.31,151000.0,51.6552,51.6616,51.6038,51.6102,151000.0
2014-12-02 10:55:00,80.32,80.35,80.29,80.34,36900.0,51.6166,51.6359,51.5974,51.6295,36900.0
2014-12-02 11:00:00,80.34,80.35,80.25,80.28,47400.0,51.6295,51.6359,51.5717,51.5909,47400.0
2014-12-02 11:05:00,80.26,80.29,80.24,80.27,123000.0,51.5781,51.5974,51.5652,51.5845,123000.0
2014-12-02 11:10:00,80.27,80.31,80.16,80.19,85700.0,51.5845,51.6102,51.5138,51.5331,85700.0
2014-12-02 11:15:00,80.18,80.27,80.16,80.27,47600.0,51.5267,51.5845,51.5138,51.5845,47600.0
2014-12-02 11:20:00,80.27,80.32,80.2,80.22,57400.0,51.5845,51.6166,51.5395,51.5524,57400.0
2014-12-02 11:25:00,80.23,80.23,80.17,80.2,35000.0,51.5588,51.5588,51.5202,51.5395,35000.0
2014-12-02 11:30:00,80.2,80.2,80.07,80.07,31000.0,51.5395,51.5395,51.456,51.456,31000.0
2014-12-02 11:35:00,80.08,80.1,79.88,79.98,137400.0,51.4624,51.4753,51.3339,51.3981,137400.0
2014-12-02 11:40:00,79.97,80.01,79.97,80.0,86700.0,51.3917,51.4174,51.3917,51.411,86700.0
2014-12-02 11:45:00,80.0,80.01,79.86,79.87,82700.0,51.411,51.4174,51.321,51.3275,82700.0
2014-12-02 11:50:00,79.87,80.0,79.87,79.91,43000.0,51.3275,51.411,51.3275,51.3532,43000.0
2014-12-02 11:55:00,79.91,79.96,79.8,79.93,70900.0,51.3532,51.3853,51.2825,51.366,70900.0
2014-12-02 12:00:00,79.93,79.93,79.84,79.86,47100.0,51.366,51.366,51.3082,51.321,47100.0
2014-12-02 12:05:00,79.86,79.86,79.78,79.81,39700.0,51.321,51.321,51.2696,51.2889,39700.0
2014-12-02 12:10:00,79.81,79.84,79.66,79.72,35300.0,51.2889,51.3082,51.1925,51.2311,35300.0
2014-12-02 12:15:00,79.71,79.73,79.59,79.7,38800.0,51.2246,51.2375,51.1475,51.2182,38800.0
2014-12-02 12:20:00,79.71,79.94,79.7,79.92,37900.0,51.2246,51.3724,51.2182,51.3596,37900.0
2014-12-02 12:25:00,79.93,80.09,79.92,80.06,57500.0,51.366,51.4688,51.3596,51.4496,57500.0
2014-12-02 12:30:00,80.06,80.06,79.92,79.92,37800.0,51.4496,51.4496,51.3596,51.3596,37800.0
2014-12-02 12:35:00,79.93,79.97,79.89,79.97,15800.0,51.366,51.3917,51.3403,51.3917,15800.0
2014-12-02 12:40:00,79.98,80.06,79.9,79.92,27300.0,51.3981,51.4496,51.3467,51.3596,27300.0
2014-12-02 12:45:00,79.93,79.95,79.85,79.86,20200.0,51.366,51.3789,51.3146,51.321,20200.0
2014-12-02 12:50:00,79.85,79.87,79.78,79.85,22700.0,51.3146,51.3275,51.2696,51.3146,22700.0
2014-12-02 12:55:00,79.86,79.88,79.82,79.84,38600.0,51.321,51.3339,51.2953,51.3082,38600.0
2014-12-02 13:00:00,79.87,80.13,79.85,80.11,35900.0,51.3275,51.4945,51.3146,51.4817,35900.0
2014-12-02 13:05:00,80.09,80.1,79.94,79.95,13300.0,51.4688,51.4753,51.3724,51.3789,13300.0
2014-12-02 13:10:00,79.95,79.99,79.92,79.97,25000.0,51.3789,51.4046,51.3596,51.3917,25000.0
2014-12-02 13:15:00,79.97,80.0,79.86,79.87,23000.0,51.3917,51.411,51.321,51.3275,23000.0
2014-12-02 13:20:00,79.89,79.95,79.85,79.95,25800.0,51.3403,51.3789,51.3146,51.3789,25800.0
2014-12-02 13:25:00,79.95,80.11,79.93,80.07,32600.0,51.3789,51.4817,51.366,51.456,32600.0
2014-12-02 13:30:00,80.07,80.1,80.01,80.09,17100.0,51.456,51.4753,51.4174,51.4688,17100.0
2014-12-02 13:35:00,80.08,80.11,80.02,80.09,24400.0,51.4624,51.4817,51.4239,51.4688,24400.0
2014-12-02 13:40:00,80.08,80.21,80.07,80.2,26300.0,51.4624,51.546,51.456,51.5395,26300.0
2014-12-02 13:45:00,80.2,80.24,80.17,80.22,21100.0,51.5395,51.5652,51.5202,51.5524,21100.0
2014-12-02 13:50:00,80.22,80.22,80.14,80.15,43500.0,51.5524,51.5524,51.501,51.5074,43500.0
2014-12-02 13:55:00,80.17,80.19,80.14,80.15,33900.0,51.5202,51.5331,51.501,51.5074,33900.0
2014-12-02 14:00:00,80.15,80.16,80.11,80.13,21300.0,51.5074,51.5138,51.4817,51.4945,21300.0
2014-12-02 14:05:00,80.14,80.14,80.11,80.12,39000.0,51.501,51.501,51.4817,51.4881,39000.0
2014-12-02 14:10:00,80.12,80.13,80.09,80.1,26600.0,51.4881,51.4945,51.4688,51.4753,26600.0
2014-12-02 14:15:00,80.1,80.12,80.09,80.11,12700.0,51.4753,51.4881,51.4688,51.4817,12700.0
2014-12-02 14:20:00,80.12,80.12,80.06,80.06,24000.0,51.4881,51.4881,51.4496,51.4496,24000.0
2014-12-02 14:25:00,80.06,80.11,80.03,80.11,13300.0,51.4496,51.4817,51.4303,51.4817,13300.0
2014-12-02 14:30:00,80.11,80.12,80.08,80.09,16400.0,51.4817,51.4881,51.4624,51.4688,16400.0
2014-12-02 14:35:00,80.09,80.12,80.07,80.08,35300.0,51.4688,51.4881,51.456,51.4624,35300.0
2014-12-02 14:40:00,80.08,80.11,80.08,80.1,27200.0,51.4624,51.4817,51.4624,51.4753,27200.0
2014-12-02 14:45:00,80.11,80.21,80.09,80.21,21900.0,51.4817,51.546,51.4688,51.546,21900.0
2014-12-02 14:50:00,80.2,80.23,80.18,80.2,24900.0,51.5395,51.5588,51.5267,51.5395,24900.0
2014-12-02 14:55:00,80.2,80.2,80.16,80.17,10400.0,51.5395,51.5395,51.5138,51.5202,10400.0
2014-12-02 15:00:00,80.17,80.21,80.17,80.2,18300.0,51.5202,51.546,51.5202,51.5395,18300.0
2014-12-02 15:05:00,80.2,80.2,80.14,80.17,30000.0,51.5395,51.5395,51.501,51.5202,30000.0
2014-12-02 15:10:00,80.17,80.18,80.13,80.14,25300.0,51.5202,51.5267,51.4945,51.501,25300.0
2014-12-02 15:15:00,80.15,80.15,80.08,80.08,26900.0,51.5074,51.5074,51.4624,51.4624,26900.0
2014-12-02 15:20:00,80.09,80.09,79.97,80.02,67600.0,51.4688,51.4688,51.3917,51.4239,67600.0
2014-12-02 15:25:00,80.02,80.12,80.01,80.11,75100.0,51.4239,51.4881,51.4174,51.4817,75100.0
2014-12-02 15:30:00,80.1,80.11,80.05,80.06,99400.0,51.4753,51.4817,51.4431,51.4496,99400.0
2014-12-02 15:35:00,80.05,80.06,79.95,80.03,69000.0,51.4431,51.4496,51.3789,51.4303,69000.0
2014-12-02 15:40:00,80.04,80.06,80.02,80.05,77300.0,51.4367,51.4496,51.4239,51.4431,77300.0
2014-12-02 15:45:00,80.06,80.06,79.99,80.03,124100.0,51.4496,51.4496,51.4046,51.4303,124100.0
2014-12-02 15:50:00,80.04,80.05,79.98,79.98,102200.0,51.4367,51.4431,51.3981,51.3981,102200.0
2014-12-02 15:55:00,79.99,80.08,79.98,80.07,312900.0,51.4046,51.4624,51.3981,51.456,312900.0
2014-12-03 09:30:00,80.12,80.29,80.06,80.22,22300.0,51.4881,51.5974,51.4496,51.5524,22300.0
2014-12-03 09:35:00,80.18,80.22,79.88,80.12,16900.0,51.5267,51.5524,51.3339,51.4881,16900.0
2014-12-03 09:40:00,80.1,80.11,79.83,79.84,14700.0,51.4753,51.4817,51.3018,51.3082,14700.0
2014-12-03 09:45:00,79.88,80.01,79.88,79.97,58000.0,51.3339,51.4174,51.3339,51.3917,58000.0
2014-12-03 09:50:00,80.0,80.02,79.96,80.0,36800.0,51.411,51.4239,51.3853,51.411,36800.0
2014-12-03 09:55:00,80.0,80.14,79.98,80.11,25600.0,51.411,51.501,51.3981,51.4817,25600.0
2014-12-03 10:00:00,80.14,80.35,80.14,80.32,32700.0,51.501,51.6359,51.501,51.6166,32700.0
2014-12-03 10:05:00,80.35,80.41,80.3,80.35,20200.0,51.6359,51.6745,51.6038,51.6359,20200.0
2014-12-03 10:10:00,80.36,80.39,80.25,80.26,13900.0,51.6424,51.6616,51.5717,51.5781,13900.0
2014-12-03 10:15:00,80.25,80.27,80.04,80.05,22500.0,51.5717,51.5845,51.4367,51.4431,22500.0
2014-12-03 10:20:00,80.04,80.07,79.99,80.05,21200.0,51.4367,51.456,51.4046,51.4431,21200.0
2014-12-03 10:25:00,80.06,80.07,79.99,80.01,27900.0,51.4496,51.456,51.4046,51.4174,27900.0
2014-12-03 10:30:00,80.01,80.08,79.98,80.07,55700.0,51.4174,51.4624,51.3981,51.456,55700.0
2014-12-03 10:35:00,80.07,80.07,80.0,80.01,18200.0,51.456,51.456,51.411,51.4174,18200.0
2014-12-03 10:40:00,80.01,80.06,80.0,80.06,14000.0,51.4174,51.4496,51.411,51.4496,14000.0
2014-12-03 10:45:00,80.06,80.16,80.06,80.08,7600.0,51.4496,51.5138,51.4496,51.4624,7600.0
2014-12-03 10:50:00,80.07,80.09,79.98,79.98,12700.0,51.456,51.4688,51.3981,51.3981,12700.0
2014-12-03 10:55:00,80.0,80.14,80.0,80.12,13500.0,51.411,51.501,51.411,51.4881,13500.0
2014-12-03 11:00:00,80.13,80.14,80.03,80.07,15000.0,51.4945,51.501,51.4303,51.456,15000.0
2014-12-03 11:05:00,80.07,80.08,80.03,80.06,12900.0,51.456,51.4624,51.4303,51.4496,12900.0
2014-12-03 11:10:00,80.06,80.06,79.98,80.02,20900.0,51.4496,51.4496,51.3981,51.4239,20900.0
2014-12-03 11:15:00,80.03,80.08,80.0,80.06,15200.0,51.4303,51.4624,51.411,51.4496,15200.0
2014-12-03 11:20:00,80.05,80.08,80.03,80.07,14700.0,51.4431,51.4624,51.4303,51.456,14700.0
2014-12-03 11:25:00,80.07,80.1,80.02,80.08,14000.0,51.456,51.4753,51.4239,51.4624,14000.0
2014-12-03 11:30:00,80.09,80.11,80.05,80.05,12100.0,51.4688,51.4817,51.4431,51.4431,12100.0
2014-12-03 11:35:00,80.05,80.12,80.03,80.08,14700.0,51.4431,51.4881,51.4303,51.4624,14700.0
2014-12-03 11:40:00,80.07,80.07,80.0,80.05,14300.0,51.456,51.456,51.411,51.4431,14300.0
2014-12-03 11:45:00,80.06,80.07,80.03,80.07,9000.0,51.4496,51.456,51.4303,51.456,9000.0
2014-12-03 11:50:00,80.06,80.1,80.05,80.07,13600.0,51.4496,51.4753,51.4431,51.456,13600.0
2014-12-03 11:55:00,80.07,80.1,80.05,80.07,11900.0,51.456,51.4753,51.4431,51.456,11900.0
2014-12-03 12:00:00,80.07,80.09,79.98,79.99,16900.0,51.456,51.4688,51.3981,51.4046,16900.0
2014-12-03 12:05:00,80.0,80.01,79.91,79.92,8000.0,51.411,51.4174,51.3532,51.3596,8000.0
2014-12-03 12:10:00,79.92,79.99,79.91,79.99,4700.0,51.3596,51.4046,51.3532,51.4046,4700.0
2014-12-03 12:15:00,79.98,79.99,79.88,79.93,8000.0,51.3981,51.4046,51.3339,51.366,8000.0
2014-12-03 12:20:00,79.92,79.95,79.88,79.9,8400.0,51.3596,51.3789,51.3339,51.3467,8400.0
2014-12-03 12:25:00,79.9,79.92,79.86,79.92,6200.0,51.3467,51.3596,51.321,51.3596,6200.0
2014-12-03 12:30:00,79.92,79.95,79.89,79.9,8600.0,51.3596,51.3789,51.3403,51.3467,8600.0
2014-12-03 12:35:00,79.91,79.91,79.83,79.87,17600.0,51.3532,51.3532,51.3018,51.3275,17600.0
2014-12-03 12:40:00,79.87,80.0,79.84,79.95,46300.0,51.3275,51.411,51.3082,51.3789,46300.0
2014-12-03 12:45:00,79.96,80.0,79.96,79.99,51200.0,51.3853,51.411,51.3853,51.4046,51200.0
2014-12-03 12:50:00,79.99,79.99,79.94,79.95,7500.0,51.4046,51.4046,51.3724,51.3789,7500.0
2014-12-03 12:55:00,79.95,79.96,79.91,79.91,7000.0,51.3789,51.3853,51.3532,51.3532,7000.0
2014-12-03 13:00:00,79.93,79.95,79.88,79.89,16900.0,51.366,51.3789,51.3339,51.3403,16900.0
2014-12-03 13:05:00,79.88,79.92,79.85,79.87,19300.0,51.3339,51.3596,51.3146,51.3275,19300.0
2014-12-03 13:10:00,79.87,79.9,79.84,79.84,12300.0,51.3275,51.3467,51.3082,51.3082,12300.0
2014-12-03 13:15:00,79.84,79.85,79.74,79.74,12500.0,51.3082,51.3146,51.2439,51.2439,12500.0
2014-12-03 13:20:00,79.76,79.81,79.75,79.81,14500.0,51.2568,51.2889,51.2503,51.2889,14500.0
2014-12-03 13:25:00,79.8,79.89,79.8,79.85,9800.0,51.2825,51.3403,51.2825,51.3146,9800.0
2014-12-03 13:30:00,79.85,79.87,79.81,79.82,10500.0,51.3146,51.3275,51.2889,51.2953,10500.0
2014-12-03 13:35:00,79.83,79.89,79.81,79.89,10000.0,51.3018,51.3403,51.2889,51.3403,10000.0
2014-12-03 13:40:00,79.89,79.97,79.88,79.94,21600.0,51.3403,51.3917,51.3339,51.3724,21600.0
2014-12-03 13:45:00,79.97,79.97,79.9,79.93,13700.0,51.3917,51.3917,51.3467,51.366,13700.0
2014-12-03 13:50:00,79.94,79.97,79.93,79.93,8100.0,51.3724,51.3917,51.366,51.366,8100.0
2014-12-03 13:55:00,79.95,79.99,79.94,79.98,7500.0,51.3789,51.4046,51.3724,51.3981,7500.0
2014-12-03 14:00:00,79.96,79.98,79.93,79.96,9800.0,51.3853,51.3981,51.366,51.3853,9800.0
2014-12-03 14:05:00,79.98,79.98,79.92,79.92,8700.0,51.3981,51.3981,51.3596,51.3596,8700.0
2014-12-03 14:10:00,79.92,79.98,79.92,79.96,8300.0,51.3596,51.3981,51.3596,51.3853,8300.0
2014-12-03 14:15:00,79.96,79.97,79.88,79.89,13700.0,51.3853,51.3917,51.3339,51.3403,13700.0
2014-12-03 14:20:00,79.89,79.9,79.83,79.84,33600.0,51.3403,51.3467,51.3018,51.3082,33600.0
2014-12-03 14:25:00,79.84,79.86,79.81,79.86,16400.0,51.3082,51.321,51.2889,51.321,16400.0
2014-12-03 14:30:00,79.86,79.9,79.76,79.77,33100.0,51.321,51.3467,51.2568,51.2632,33100.0
2014-12-03 14:35:00,79.77,79.88,79.77,79.88,26800.0,51.2632,51.3339,51.2632,51.3339,26800.0
2014-12-03 14:40:00,79.89,79.91,79.82,79.87,14600.0,51.3403,51.3532,51.2953,51.3275,14600.0
2014-12-03 14:45:00,79.87,79.88,79.79,79.81,20700.0,51.3275,51.3339,51.276,51.2889,20700.0
2014-12-03 14:50:00,79.81,79.85,79.78,79.83,35300.0,51.2889,51.3146,51.2696,51.3018,35300.0
2014-12-03 14:55:00,79.82,79.87,79.78,79.86,17300.0,51.2953,51.3275,51.2696,51.321,17300.0
2014-12-03 15:00:00,79.85,79.86,79.79,79.82,17400.0,51.3146,51.321,51.276,51.2953,17400.0
2014-12-03 15:05:00,79.84,79.84,79.74,79.77,18100.0,51.3082,51.3082,51.2439,51.2632,18100.0
2014-12-03 15:10:00,79.77,79.81,79.71,79.71,16400.0,51.2632,51.2889,51.2246,51.2246,16400.0
2014-12-03 15:15:00,79.71,79.73,79.64,79.65,24400.0,51.2246,51.2375,51.1797,51.1861,24400.0
2014-12-03 15:20:00,79.66,79.72,79.65,79.66,21900.0,51.1925,51.2311,51.1861,51.1925,21900.0
2014-12-03 15:25:00,79.66,79.75,79.64,79.73,18500.0,51.1925,51.2503,51.1797,51.2375,18500.0
2014-12-03 15:30:00,79.74,79.81,79.73,79.81,27900.0,51.2439,51.2889,51.2375,51.2889,27900.0
2014-12-03 15:35:00,79.81,79.85,79.79,79.83,23000.0,51.2889,51.3146,51.276,51.3018,23000.0
2014-12-03 15:40:00,79.84,79.85,79.8,79.82,26200.0,51.3082,51.3146,51.2825,51.2953,26200.0
2014-12-03 15:45:00,79.82,79.86,79.81,79.84,32500.0,51.2953,51.321,51.2889,51.3082,32500.0
2014-12-03 15:50:00,79.84,79.85,79.81,79.85,34000.0,51.3082,51.3146,51.2889,51.3146,34000.0
2014-12-03 15:55:00,79.85,79.9,79.82,79.88,139200.0,51.3146,51.3467,51.2953,51.3339,139200.0
2014-12-04 09:30:00,79.98,80.13,79.84,79.84,17900.0,51.3981,51.4945,51.3082,51.3082,17900.0
2014-12-04 09:35:00,79.83,80.0,79.75,79.94,7100.0,51.3018,51.411,51.2503,51.3724,7100.0
2014-12-04 09:40:00,79.93,80.0,79.83,79.83,12800.0,51.366,51.411,51.3018,51.3018,12800.0
2014-12-04 09:45:00,79.83,79.86,79.81,79.84,3900.0,51.3018,51.321,51.2889,51.3082,3900.0
2014-12-04 09:50:00,79.84,79.87,79.74,79.79,9300.0,51.3082,51.3275,51.2439,51.276,9300.0
2014-12-04 09:55:00,79.8,79.95,79.8,79.92,7400.0,51.2825,51.3789,51.2825,51.3596,7400.0
2014-12-04 10:00:00,79.91,80.05,79.91,80.01,13700.0,51.3532,51.4431,51.3532,51.4174,13700.0
2014-12-04 10:05:00,80.01,80.1,79.99,80.03,12400.0,51.4174,51.4753,51.4046,51.4303,12400.0
2014-12-04 10:10:00,80.05,80.07,80.02,80.07,13100.0,51.4431,51.456,51.4239,51.456,13100.0
2014-12-04 10:15:00,80.04,80.14,80.04,80.09,24100.0,51.4367,51.501,51.4367,51.4688,24100.0
2014-12-04 10:20:00,80.09,80.1,80.04,80.06,21200.0,51.4688,51.4753,51.4367,51.4496,21200.0
2014-12-04 10:25:00,80.05,80.05,79.99,80.0,16600.0,51.4431,51.4431,51.4046,51.411,16600.0
2014-12-04 10:30:00,80.0,80.05,79.98,80.05,12100.0,51.411,51.4431,51.3981,51.4431,12100.0
2014-12-04 10:35:00,80.05,80.06,80.0,80.0,19000.0,51.4431,51.4496,51.411,51.411,19000.0
2014-12-04 10:40:00,80.0,80.01,79.88,79.88,17700.0,51.411,51.4174,51.3339,51.3339,17700.0
2014-12-04 10:45:00,79.87,79.89,79.79,79.79,5900.0,51.3275,51.3403,51.276,51.276,5900.0
2014-12-04 10:50:00,79.81,79.85,79.8,79.85,7100.0,51.2889,51.3146,51.2825,51.3146,7100.0
2014-12-04 10:55:00,79.84,79.87,79.78,79.83,10800.0,51.3082,51.3275,51.2696,51.3018,10800.0
2014-12-04 11:00:00,79.82,79.82,79.76,79.79,12300.0,51.2953,51.2953,51.2568,51.276,12300.0
2014-12-04 11:05:00,79.78,79.82,79.73,79.82,9200.0,51.2696,51.2953,51.2375,51.2953,9200.0
2014-12-04 11:10:00,79.81,79.85,79.79,79.82,7000.0,51.2889,51.3146,51.276,51.2953,7000.0
2014-12-04 11:15:00,79.82,79.88,79.79,79.88,10600.0,51.2953,51.3339,51.276,51.3339,10600.0
2014-12-04 11:20:00,79.85,79.9,79.82,79.85,16800.0,51.3146,51.3467,51.2953,51.3146,16800.0
2014-12-04 11:25:00,79.84,79.88,79.82,79.82,8800.0,51.3082,51.3339,51.2953,51.2953,8800.0
2014-12-04 11:30:00,79.83,79.89,79.82,79.89,9400.0,51.3018,51.3403,51.2953,51.3403,9400.0
2014-12-04 11:35:00,79.89,79.98,79.89,79.93,9200.0,51.3403,51.3981,51.3403,51.366,9200.0
2014-12-04 11:40:00,79.92,79.98,79.9,79.97,13500.0,51.3596,51.3981,51.3467,51.3917,13500.0
2014-12-04 11:45:00,79.98,80.01,79.97,80.01,5900.0,51.3981,51.4174,51.3917,51.4174,5900.0
2014-12-04 11:50:00,80.01,80.01,79.94,79.97,9300.0,51.4174,51.4174,51.3724,51.3917,9300.0
2014-12-04 11:55:00,79.96,80.0,79.95,79.99,4900.0,51.3853,51.411,51.3789,51.4046,4900.0
2014-12-04 12:00:00,79.98,80.0,79.92,79.92,4900.0,51.3981,51.411,51.3596,51.3596,4900.0
2014-12-04 12:05:00,79.92,80.04,79.92,80.0,8400.0,51.3596,51.4367,51.3596,51.411,8400.0
2014-12-04 12:10:00,79.99,80.01,79.97,80.0,11600.0,51.4046,51.4174,51.3917,51.411,11600.0
2014-12-04 12:15:00,80.0,80.05,80.0,80.04,5500.0,51.411,51.4431,51.411,51.4367,5500.0
2014-12-04 12:20:00,80.04,80.09,80.02,80.08,12000.0,51.4367,51.4688,51.4239,51.4624,12000.0
2014-12-04 12:25:00,80.07,80.08,80.01,80.01,11100.0,51.456,51.4624,51.4174,51.4174,11100.0
2014-12-04 12:30:00,80.01,80.07,79.95,79.98,52200.0,51.4174,51.456,51.3789,51.3981,52200.0
2014-12-04 12:35:00,80.0,80.03,79.97,80.01,8100.0,51.411,51.4303,51.3917,51.4174,8100.0
2014-12-04 12:40:00,80.01,80.05,79.96,79.96,18000.0,51.4174,51.4431,51.3853,51.3853,18000.0
2014-12-04 12:45:00,79.96,80.0,79.85,79.9,14400.0,51.3853,51.411,51.3146,51.3467,14400.0
2014-12-04 12:50:00,79.89,79.9,79.82,79.83,6600.0,51.3403,51.3467,51.2953,51.3018,6600.0
2014-12-04 12:55:00,79.82,79.83,79.74,79.76,11000.0,51.2953,51.3018,51.2439,51.2568,11000.0
2014-12-04 13:00:00,79.77,79.87,79.77,79.87,7400.0,51.2632,51.3275,51.2632,51.3275,7400.0
2014-12-04 13:05:00,79.87,79.91,79.84,79.86,5700.0,51.3275,51.3532,51.3082,51.321,5700.0
2014-12-04 13:10:00,79.84,79.84,79.81,79.81,3400.0,51.3082,51.3082,51.2889,51.2889,3400.0
2014-12-04 13:15:00,79.8,79.8,79.74,79.74,5600.0,51.2825,51.2825,51.2439,51.2439,5600.0
2014-12-04 13:20:00,79.75,79.82,79.75,79.8,6000.0,51.2503,51.2953,51.2503,51.2825,6000.0
2014-12-04 13:25:00,79.8,79.84,79.78,79.82,6900.0,51.2825,51.3082,51.2696,51.2953,6900.0
2014-12-04 13:30:00,79.82,79.84,79.8,79.83,7500.0,51.2953,51.3082,51.2825,51.3018,7500.0
2014-12-04 13:35:00,79.83,79.85,79.81,79.82,8400.0,51.3018,51.3146,51.2889,51.2953,8400.0
2014-12-04 13:40:00,79.81,79.9,79.81,79.9,6000.0,51.2889,51.3467,51.2889,51.3467,6000.0
2014-12-04 13:45:00,79.9,79.92,79.87,79.92,10800.0,51.3467,51.3596,51.3275,51.3596,10800.0
2014-12-04 13:50:00,79.91,79.97,79.91,79.96,10800.0,51.3532,51.3917,51.3532,51.3853,10800.0
2014-12-04 13:55:00,79.95,79.95,79.9,79.92,6900.0,51.3789,51.3789,51.3467,51.3596,6900.0
2014-12-04 14:00:00,79.9,79.96,79.88,79.95,8500.0,51.3467,51.3853,51.3339,51.3789,8500.0
2014-12-04 14:05:00,79.95,80.02,79.95,80.02,7000.0,51.3789,51.4239,51.3789,51.4239,7000.0
2014-12-04 14:10:00,80.01,80.02,79.99,79.99,11600.0,51.4174,51.4239,51.4046,51.4046,11600.0
2014-12-04 14:15:00,80.0,80.01,79.97,79.97,4500.0,51.411,51.4174,51.3917,51.3917,4500.0
2014-12-04 14:20:00,79.96,80.03,79.96,80.0,19200.0,51.3853,51.4303,51.3853,51.411,19200.0
2014-12-04 14:25:00,80.0,80.01,79.92,79.94,9100.0,51.411,51.4174,51.3596,51.3724,9100.0
2014-12-04 14:30:00,79.93,79.94,79.9,79.94,10100.0,51.366,51.3724,51.3467,51.3724,10100.0
2014-12-04 14:35:00,79.94,79.94,79.91,79.94,12000.0,51.3724,51.3724,51.3532,51.3724,12000.0
2014-12-04 14:40:00,79.93,79.93,79.88,79.89,8100.0,51.366,51.366,51.3339,51.3403,8100.0
2014-12-04 14:45:00,79.88,79.9,79.87,79.87,5400.0,51.3339,51.3467,51.3275,51.3275,5400.0
2014-12-04 14:50:00,79.86,79.87,79.81,79.83,8700.0,51.321,51.3275,51.2889,51.3018,8700.0
2014-12-04 14:55:00,79.83,79.88,79.82,79.85,5800.0,51.3018,51.3339,51.2953,51.3146,5800.0
2014-12-04 15:00:00,79.85,79.98,79.84,79.98,15700.0,51.3146,51.3981,51.3082,51.3981,15700.0
2014-12-04 15:05:00,79.96,79.96,79.9,79.9,10600.0,51.3853,51.3853,51.3467,51.3467,10600.0
2014-12-04 15:10:00,79.91,79.96,79.88,79.93,8300.0,51.3532,51.3853,51.3339,51.366,8300.0
2014-12-04 15:15:00,79.93,79.96,79.9,79.93,6800.0,51.366,51.3853,51.3467,51.366,6800.0
2014-12-04 15:20:00,79.94,79.95,79.84,79.85,14500.0,51.3724,51.3789,51.3082,51.3146,14500.0
2014-12-04 15:25:00,79.84,79.92,79.84,79.91,15300.0,51.3082,51.3596,51.3082,51.3532,15300.0
2014-12-04 15:30:00,79.9,80.0,79.87,79.98,23200.0,51.3467,51.411,51.3275,51.3981,23200.0
2014-12-04 15:35:00,79.98,79.99,79.97,79.98,33900.0,51.3981,51.4046,51.3917,51.3981,33900.0
2014-12-04 15:40:00,79.99,80.02,79.97,80.01,31000.0,51.4046,51.4239,51.3917,51.4174,31000.0
2014-12-04 15:45:00,80.01,80.02,79.96,80.0,114500.0,51.4174,51.4239,51.3853,51.411,114500.0
2014-12-04 15:50:00,80.01,80.01,79.94,79.95,79200.0,51.4174,51.4174,51.3724,51.3789,79200.0
2014-12-04 15:55:00,79.95,79.97,79.92,79.95,102000.0,51.3789,51.3917,51.3596,51.3789,102000.0
2014-12-05 09:30:00,79.93,79.95,79.79,79.9,30200.0,51.366,51.3789,51.276,51.3467,30200.0
2014-12-05 09:35:00,79.93,80.0,79.9,79.96,15800.0,51.366,51.411,51.3467,51.3853,15800.0
2014-12-05 09:40:00,79.95,79.95,79.81,79.81,7200.0,51.3789,51.3789,51.2889,51.2889,7200.0
2014-12-05 09:45:00,79.81,79.98,79.79,79.98,13400.0,51.2889,51.3981,51.276,51.3981,13400.0
2014-12-05 09:50:00,79.98,80.03,79.83,79.83,124100.0,51.3981,51.4303,51.3018,51.3018,124100.0
2014-12-05 09:55:00,79.87,79.94,79.77,79.85,399500.0,51.3275,51.3724,51.2632,51.3146,399500.0
2014-12-05 10:00:00,79.82,79.9,79.77,79.78,39100.0,51.2953,51.3467,51.2632,51.2696,39100.0
2014-12-05 10:05:00,79.77,79.95,79.72,79.9,14000.0,51.2632,51.3789,51.2311,51.3467,14000.0
2014-12-05 10:10:00,79.89,79.93,79.85,79.86,34400.0,51.3403,51.366,51.3146,51.321,34400.0
2014-12-05 10:15:00,79.86,80.08,79.84,80.08,27000.0,51.321,51.4624,51.3082,51.4624,27000.0
2014-12-05 10:20:00,80.07,80.08,80.01,80.01,44500.0,51.456,51.4624,51.4174,51.4174,44500.0
2014-12-05 10:25:00,80.01,80.02,79.97,80.01,16600.0,51.4174,51.4239,51.3917,51.4174,16600.0
2014-12-05 10:30:00,80.01,80.06,80.01,80.06,22100.0,51.4174,51.4496,51.4174,51.4496,22100.0
2014-12-05 10:35:00,80.06,80.06,80.02,80.02,20500.0,51.4496,51.4496,51.4239,51.4239,20500.0
2014-12-05 10:40:00,80.03,80.06,80.03,80.06,13500.0,51.4303,51.4496,51.4303,51.4496,13500.0
2014-12-05 10:45:00,80.05,80.06,80.02,80.03,8400.0,51.4431,51.4496,51.4239,51.4303,8400.0
2014-12-05 10:50:00,80.03,80.04,79.95,79.97,13100.0,51.4303,51.4367,51.3789,51.3917,13100.0
2014-12-05 10:55:00,79.96,80.01,79.96,80.01,7700.0,51.3853,51.4174,51.3853,51.4174,7700.0
2014-12-05 11:00:00,80.0,80.01,79.93,79.95,21400.0,51.411,51.4174,51.366,51.3789,21400.0
2014-12-05 11:05:00,79.93,79.98,79.85,79.86,16900.0,51.366,51.3981,51.3146,51.321,16900.0
2014-12-05 11:10:00,79.86,79.9,79.85,79.89,8800.0,51.321,51.3467,51.3146,51.3403,8800.0
2014-12-05 11:15:00,79.87,79.88,79.81,79.81,6200.0,51.3275,51.3339,51.2889,51.2889,6200.0
2014-12-05 11:20:00,79.8,79.84,79.75,79.75,8200.0,51.2825,51.3082,51.2503,51.2503,8200.0
2014-12-05 11:25:00,79.74,79.77,79.72,79.77,5300.0,51.2439,51.2632,51.2311,51.2632,5300.0
2014-12-05 11:30:00,79.76,79.76,79.7,79.7,7500.0,51.2568,51.2568,51.2182,51.2182,7500.0
2014-12-05 11:35:00,79.69,79.69,79.6,79.62,9700.0,51.2118,51.2118,51.1539,51.1668,9700.0
2014-12-05 11:40:00,79.63,79.65,79.5,79.53,7800.0,51.1732,51.1861,51.0897,51.109,7800.0
2014-12-05 11:45:00,79.51,79.62,79.51,79.58,22300.0,51.0961,51.1668,51.0961,51.1411,22300.0
2014-12-05 11:50:00,79.58,79.59,79.52,79.56,14000.0,51.1411,51.1475,51.1025,51.1282,14000.0
2014-12-05 11:55:00,79.57,79.58,79.53,79.58,9600.0,51.1347,51.1411,51.109,51.1411,9600.0
2014-12-05 12:00:00,79.57,79.57,79.51,79.55,5600.0,51.1347,51.1347,51.0961,51.1218,5600.0
2014-12-05 12:05:00,79.54,79.55,79.48,79.48,7300.0,51.1154,51.1218,51.0768,51.0768,7300.0
2014-12-05 12:10:00,79.48,79.48,79.42,79.47,7000.0,51.0768,51.0768,51.0383,51.0704,7000.0
2014-12-05 12:15:00,79.47,79.57,79.46,79.57,6600.0,51.0704,51.1347,51.064,51.1347,6600.0
2014-12-05 12:20:00,79.57,79.57,79.51,79.51,3000.0,51.1347,51.1347,51.0961,51.0961,3000.0
2014-12-05 12:25:00,79.52,79.61,79.51,79.59,6400.0,51.1025,51.1604,51.0961,51.1475,6400.0
2014-12-05 12:30:00,79.6,79.63,79.59,79.59,8400.0,51.1539,51.1732,51.1475,51.1475,8400.0
2014-12-05 12:35:00,79.59,79.6,79.57,79.59,13700.0,51.1475,51.1539,51.1347,51.1475,13700.0
2014-12-05 12:40:00,79.58,79.58,79.54,79.58,6000.0,51.1411,51.1411,51.1154,51.1411,6000.0
2014-12-05 12:45:00,79.58,79.58,79.49,79.51,3200.0,51.1411,51.1411,51.0833,51.0961,3200.0
2014-12-05 12:50:00,79.5,79.51,79.49,79.5,8600.0,51.0897,51.0961,51.0833,51.0897,8600.0
2014-12-05 12:55:00,79.5,79.56,79.49,79.56,34400.0,51.0897,51.1282,51.0833,51.1282,34400.0
2014-12-05 13:00:00,79.56,79.61,79.54,79.59,35800.0,51.1282,51.1604,51.1154,51.1475,35800.0
2014-12-05 13:05:00,79.59,79.59,79.48,79.5,30400.0,51.1475,51.1475,51.0768,51.0897,30400.0
2014-12-05 13:10:00,79.5,79.51,79.49,79.49,8600.0,51.0897,51.0961,51.0833,51.0833,8600.0
2014-12-05 13:15:00,79.48,79.48,79.41,79.42,7600.0,51.0768,51.0768,51.0318,51.0383,7600.0
2014-12-05 13:20:00,79.43,79.43,79.37,79.37,12100.0,51.0447,51.0447,51.0061,51.0061,12100.0
2014-12-05 13:25:00,79.37,79.39,79.33,79.37,9500.0,51.0061,51.019,50.9804,51.0061,9500.0
2014-12-05 13:30:00,79.36,79.37,79.32,79.33,8500.0,50.9997,51.0061,50.974,50.9804,8500.0
2014-12-05 13:35:00,79.33,79.34,79.28,79.29,3400.0,50.9804,50.9869,50.9483,50.9547,3400.0
2014-12-05 13:40:00,79.29,79.35,79.28,79.29,8300.0,50.9547,50.9933,50.9483,50.9547,8300.0
2014-12-05 13:45:00,79.29,79.34,79.28,79.34,6400.0,50.9547,50.9869,50.9483,50.9869,6400.0
2014-12-05 13:50:00,79.34,79.36,79.3,79.32,5200.0,50.9869,50.9997,50.9612,50.974,5200.0
2014-12-05 13:55:00,79.34,79.34,79.31,79.31,7300.0,50.9869,50.9869,50.9676,50.9676,7300.0
2014-12-05 14:00:00,79.31,79.32,79.25,79.25,7500.0,50.9676,50.974,50.929,50.929,7500.0
2014-12-05 14:05:00,79.25,79.28,79.24,79.27,15100.0,50.929,50.9483,50.9226,50.9419,15100.0
2014-12-05 14:10:00,79.27,79.33,79.27,79.32,5700.0,50.9419,50.9804,50.9419,50.974,5700.0
2014-12-05 14:15:00,79.31,79.37,79.31,79.36,8100.0,50.9676,51.0061,50.9676,50.9997,8100.0
2014-12-05 14:20:00,79.36,79.36,79.31,79.35,5100.0,50.9997,50.9997,50.9676,50.9933,5100.0
2014-12-05 14:25:00,79.34,79.36,79.34,79.35,23300.0,50.9869,50.9997,50.9869,50.9933,23300.0
2014-12-05 14:30:00,79.35,79.36,79.31,79.32,4900.0,50.9933,50.9997,50.9676,50.974,4900.0
2014-12-05 14:35:00,79.31,79.32,79.29,79.3,25100.0,50.9676,50.974,50.9547,50.9612,25100.0
2014-12-05 14:40:00,79.31,79.32,79.26,79.27,11400.0,50.9676,50.974,50.9354,50.9419,11400.0
2014-12-05 14:45:00,79.27,79.27,79.21,79.22,7700.0,50.9419,50.9419,50.9033,50.9097,7700.0
2014-12-05 14:50:00,79.23,79.25,79.16,79.16,18600.0,50.9162,50.929,50.8712,50.8712,18600.0
2014-12-05 14:55:00,79.16,79.18,79.05,79.07,522100.0,50.8712,50.884,50.8005,50.8133,522100.0
2014-12-05 15:00:00,79.06,79.27,79.05,79.25,21900.0,50.8069,50.9419,50.8005,50.929,21900.0
2014-12-05 15:05:00,79.26,79.36,79.26,79.3,24000.0,50.9354,50.9997,50.9354,50.9612,24000.0
2014-12-05 15:10:00,79.29,79.45,79.28,79.43,40700.0,50.9547,51.0575,50.9483,51.0447,40700.0
2014-12-05 15:15:00,79.43,79.43,79.36,79.36,17600.0,51.0447,51.0447,50.9997,50.9997,17600.0
2014-12-05 15:20:00,79.36,79.36,79.29,79.3,11600.0,50.9997,50.9997,50.9547,50.9612,11600.0
2014-12-05 15:25:00,79.29,79.31,79.27,79.29,12600.0,50.9547,50.9676,50.9419,50.9547,12600.0
2014-12-05 15:30:00,79.28,79.29,79.22,79.23,18400.0,50.9483,50.9547,50.9097,50.9162,18400.0
2014-12-05 15:35:00,79.23,79.24,79.16,79.18,26100.0,50.9162,50.9226,50.8712,50.884,26100.0
2014-12-05 15:40:00,79.18,79.2,79.16,79.17,24900.0,50.884,50.8969,50.8712,50.8776,24900.0
2014-12-05 15:45:00,79.17,79.23,79.16,79.19,76800.0,50.8776,50.9162,50.8712,50.8905,76800.0
2014-12-05 15:50:00,79.19,79.35,79.18,79.32,62600.0,50.8905,50.9933,50.884,50.974,62600.0
2014-12-05 15:55:00,79.31,79.42,79.22,79.22,354000.0,50.9676,51.0383,50.9097,50.9097,354000.0
2014-12-08 09:30:00,79.54,80.01,79.4,79.98,34400.0,51.1154,51.4174,51.0254,51.3981,34400.0
2014-12-08 09:35:00,80.06,80.06,79.61,79.87,18500.0,51.4496,51.4496,51.1604,51.3275,18500.0
2014-12-08 09:40:00,79.83,80.06,79.81,80.06,18200.0,51.3018,51.4496,51.2889,51.4496,18200.0
2014-12-08 09:45:00,80.03,80.06,79.85,79.88,21400.0,51.4303,51.4496,51.3146,51.3339,21400.0
2014-12-08 09:50:00,79.87,79.92,79.73,79.73,8600.0,51.3275,51.3596,51.2375,51.2375,8600.0
2014-12-08 09:55:00,79.72,79.79,79.72,79.76,11600.0,51.2311,51.276,51.2311,51.2568,11600.0
2014-12-08 10:00:00,79.79,79.9,79.75,79.9,21800.0,51.276,51.3467,51.2503,51.3467,21800.0
2014-12-08 10:05:00,79.88,79.92,79.78,79.78,44700.0,51.3339,51.3596,51.2696,51.2696,44700.0
2014-12-08 10:10:00,79.78,79.78,79.62,79.62,21700.0,51.2696,51.2696,51.1668,51.1668,21700.0
2014-12-08 10:15:00,79.62,79.64,79.58,79.63,28500.0,51.1668,51.1797,51.1411,51.1732,28500.0
2014-12-08 10:20:00,79.63,79.68,79.62,79.66,45700.0,51.1732,51.2054,51.1668,51.1925,45700.0
2014-12-08 10:25:00,79.66,79.86,79.65,79.84,18000.0,51.1925,51.321,51.1861,51.3082,18000.0
2014-12-08 10:30:00,79.84,79.84,79.74,79.8,11300.0,51.3082,51.3082,51.2439,51.2825,11300.0
2014-12-08 10:35:00,79.81,79.85,79.79,79.79,16600.0,51.2889,51.3146,51.276,51.276,16600.0
2014-12-08 10:40:00,79.79,79.8,79.71,79.75,26800.0,51.276,51.2825,51.2246,51.2503,26800.0
2014-12-08 10:45:00,79.76,79.76,79.72,79.73,14100.0,51.2568,51.2568,51.2311,51.2375,14100.0
2014-12-08 10:50:00,79.73,79.77,79.72,79.75,19000.0,51.2375,51.2632,51.2311,51.2503,19000.0
2014-12-08 10:55:00,79.75,79.76,79.64,79.64,21500.0,51.2503,51.2568,51.1797,51.1797,21500.0
2014-12-08 11:00:00,79.64,79.68,79.62,79.64,19800.0,51.1797,51.2054,51.1668,51.1797,19800.0
2014-12-08 11:05:00,79.64,79.68,79.63,79.64,16000.0,51.1797,51.2054,51.1732,51.1797,16000.0
2014-12-08 11:10:00,79.63,79.68,79.62,79.67,14900.0,51.1732,51.2054,51.1668,51.1989,14900.0
2014-12-08 11:15:00,79.67,79.69,79.61,79.62,30400.0,51.1989,51.2118,51.1604,51.1668,30400.0
2014-12-08 11:20:00,79.61,79.66,79.61,79.62,18900.0,51.1604,51.1925,51.1604,51.1668,18900.0
2014-12-08 11:25:00,79.62,79.64,79.51,79.51,19800.0,51.1668,51.1797,51.0961,51.0961,19800.0
2014-12-08 11:30:00,79.53,79.53,79.48,79.49,18800.0,51.109,51.109,51.0768,51.0833,18800.0
2014-12-08 11:35:00,79.49,79.54,79.49,79.49,12400.0,51.0833,51.1154,51.0833,51.0833,12400.0
2014-12-08 11:40:00,79.49,79.53,79.48,79.48,18000.0,51.0833,51.109,51.0768,51.0768,18000.0
2014-12-08 11:45:00,79.48,79.55,79.47,79.55,27700.0,51.0768,51.1218,51.0704,51.1218,27700.0
2014-12-08 11:50:00,79.55,79.7,79.54,79.67,19900.0,51.1218,51.2182,51.1154,51.1989,19900.0
2014-12-08 11:55:00,79.67,79.67,79.63,79.66,9800.0,51.1989,51.1989,51.1732,51.1925,9800.0
2014-12-08 12:00:00,79.67,79.73,79.66,79.67,12000.0,51.1989,51.2375,51.1925,51.1989,12000.0
2014-12-08 12:05:00,79.67,79.75,79.67,79.75,12600.0,51.1989,51.2503,51.1989,51.2503,12600.0
2014-12-08 12:10:00,79.74,79.74,79.6,79.6,17700.0,51.2439,51.2439,51.1539,51.1539,17700.0
2014-12-08 12:15:00,79.61,79.61,79.47,79.53,18600.0,51.1604,51.1604,51.0704,51.109,18600.0
2014-12-08 12:20:00,79.53,79.53,79.45,79.46,19800.0,51.109,51.109,51.0575,51.064,19800.0
2014-12-08 12:25:00,79.45,79.46,79.41,79.41,12700.0,51.0575,51.064,51.0318,51.0318,12700.0
2014-12-08 12:30:00,79.4,79.42,79.33,79.35,18900.0,51.0254,51.0383,50.9804,50.9933,18900.0
2014-12-08 12:35:00,79.37,79.41,79.34,79.35,12400.0,51.0061,51.0318,50.9869,50.9933,12400.0
2014-12-08 12:40:00,79.36,79.38,79.27,79.29,18900.0,50.9997,51.0126,50.9419,50.9547,18900.0
2014-12-08 12:45:00,79.28,79.28,79.21,79.25,17400.0,50.9483,50.9483,50.9033,50.929,17400.0
2014-12-08 12:50:00,79.25,79.28,79.15,79.16,11400.0,50.929,50.9483,50.8648,50.8712,11400.0
2014-12-08 12:55:00,79.15,79.21,79.12,79.18,16200.0,50.8648,50.9033,50.8455,50.884,16200.0
2014-12-08 13:00:00,79.17,79.22,79.16,79.22,8600.0,50.8776,50.9097,50.8712,50.9097,8600.0
2014-12-08 13:05:00,79.23,79.26,79.23,79.24,13900.0,50.9162,50.9354,50.9162,50.9226,13900.0
2014-12-08 13:10:00,79.25,79.31,79.25,79.31,11300.0,50.929,50.9676,50.929,50.9676,11300.0
2014-12-08 13:15:00,79.32,79.32,79.26,79.26,8500.0,50.974,50.974,50.9354,50.9354,8500.0
2014-12-08 13:20:00,79.27,79.27,79.19,79.24,14600.0,50.9419,50.9419,50.8905,50.9226,14600.0
2014-12-08 13:25:00,79.25,79.26,79.21,79.22,15700.0,50.929,50.9354,50.9033,50.9097,15700.0
2014-12-08 13:30:00,79.21,79.23,79.19,79.2,12400.0,50.9033,50.9162,50.8905,50.8969,12400.0
2014-12-08 13:35:00,79.19,79.19,79.11,79.12,12500.0,50.8905,50.8905,50.8391,50.8455,12500.0
2014-12-08 13:40:00,79.12,79.17,79.05,79.06,43900.0,50.8455,50.8776,50.8005,50.8069,43900.0
2014-12-08 13:45:00,79.06,79.07,79.05,79.06,18300.0,50.8069,50.8133,50.8005,50.8069,18300.0
2014-12-08 13:50:00,79.05,79.14,79.05,79.13,12100.0,50.8005,50.8583,50.8005,50.8519,12100.0
2014-12-08 13:55:00,79.12,79.14,79.1,79.13,10400.0,50.8455,50.8583,50.8326,50.8519,10400.0
2014-12-08 14:00:00,79.11,79.11,78.97,79.05,29800.0,50.8391,50.8391,50.7491,50.8005,29800.0
2014-12-08 14:05:00,79.05,79.17,78.98,79.17,17300.0,50.8005,50.8776,50.7555,50.8776,17300.0
2014-12-08 14:10:00,79.17,79.18,79.14,79.15,20800.0,50.8776,50.884,50.8583,50.8648,20800.0
2014-12-08 14:15:00,79.15,79.15,79.08,79.12,19600.0,50.8648,50.8648,50.8198,50.8455,19600.0
2014-12-08 14:20:00,79.1,79.14,79.06,79.14,18500.0,50.8326,50.8583,50.8069,50.8583,18500.0
2014-12-08 14:25:00,79.13,79.14,79.09,79.09,16800.0,50.8519,50.8583,50.8262,50.8262,16800.0
2014-12-08 14:30:00,79.09,79.11,79.07,79.07,18900.0,50.8262,50.8391,50.8133,50.8133,18900.0
2014-12-08 14:35:00,79.07,79.16,79.06,79.15,18000.0,50.8133,50.8712,50.8069,50.8648,18000.0
2014-12-08 14:40:00,79.16,79.24,79.15,79.24,27500.0,50.8712,50.9226,50.8648,50.9226,27500.0
2014-12-08 14:45:00,79.24,79.27,79.23,79.26,30300.0,50.9226,50.9419,50.9162,50.9354,30300.0
2014-12-08 14:50:00,79.26,79.37,79.25,79.36,25100.0,50.9354,51.0061,50.929,50.9997,25100.0
2014-12-08 14:55:00,79.36,79.39,79.32,79.39,34100.0,50.9997,51.019,50.974,51.019,34100.0
2014-12-08 15:00:00,79.38,79.39,79.33,79.38,34000.0,51.0126,51.019,50.9804,51.0126,34000.0
2014-12-08 15:05:00,79.37,79.38,79.31,79.38,30900.0,51.0061,51.0126,50.9676,51.0126,30900.0
2014-12-08 15:10:00,79.38,79.4,79.32,79.33,17800.0,51.0126,51.0254,50.974,50.9804,17800.0
2014-12-08 15:15:00,79.33,79.33,79.2,79.22,23100.0,50.9804,50.9804,50.8969,50.9097,23100.0
2014-12-08 15:20:00,79.22,79.27,79.2,79.24,27400.0,50.9097,50.9419,50.8969,50.9226,27400.0
2014-12-08 15:25:00,79.24,79.37,79.24,79.35,29100.0,50.9226,51.0061,50.9226,50.9933,29100.0
2014-12-08 15:30:00,79.35,79.36,79.29,79.32,32400.0,50.9933,50.9997,50.9547,50.974,32400.0
2014-12-08 15:35:00,79.32,79.36,79.3,79.36,27200.0,50.974,50.9997,50.9612,50.9997,27200.0
2014-12-08 15:40:00,79.35,79.36,79.3,79.33,40600.0,50.9933,50.9997,50.9612,50.9804,40600.0
2014-12-08 15:45:00,79.31,79.32,79.2,79.21,49200.0,50.9676,50.974,50.8969,50.9033,49200.0
2014-12-08 15:50:00,79.21,79.23,79.13,79.14,55300.0,50.9033,50.9162,50.8519,50.8583,55300.0
2014-12-08 15:55:00,79.14,79.23,79.13,79.15,126400.0,50.8583,50.9162,50.8519,50.8648,126400.0
2014-12-09 09:30:00,78.61,78.68,78.29,78.44,39800.0,50.5177,50.5627,50.3121,50.4085,39800.0
2014-12-09 09:35:00,78.4,78.44,78.21,78.35,55100.0,50.3828,50.4085,50.2607,50.3506,55100.0
2014-12-09 09:40:00,78.34,78.69,78.33,78.64,49300.0,50.3442,50.5691,50.3378,50.537,49300.0
2014-12-09 09:45:00,78.64,78.75,78.62,78.74,20400.0,50.537,50.6077,50.5242,50.6013,20400.0
2014-12-09 09:50:00,78.74,78.79,78.72,78.73,17500.0,50.6013,50.6334,50.5884,50.5949,17500.0
2014-12-09 09:55:00,78.75,78.78,78.61,78.62,14500.0,50.6077,50.627,50.5177,50.5242,14500.0
2014-12-09 10:00:00,78.62,78.68,78.61,78.63,14200.0,50.5242,50.5627,50.5177,50.5306,14200.0
2014-12-09 10:05:00,78.61,78.66,78.49,78.53,64800.0,50.5177,50.5499,50.4406,50.4663,64800.0
2014-12-09 10:10:00,78.54,78.68,78.54,78.61,23600.0,50.4727,50.5627,50.4727,50.5177,23600.0
2014-12-09 10:15:00,78.62,78.68,78.54,78.55,9900.0,50.5242,50.5627,50.4727,50.4792,9900.0
2014-12-09 10:20:00,78.55,78.6,78.52,78.58,18700.0,50.4792,50.5113,50.4599,50.4985,18700.0
2014-12-09 10:25:00,78.58,78.6,78.51,78.53,22400.0,50.4985,50.5113,50.4535,50.4663,22400.0
2014-12-09 10:30:00,78.52,78.64,78.43,78.62,166200.0,50.4599,50.537,50.4021,50.5242,166200.0
2014-12-09 10:35:00,78.61,78.81,78.6,78.79,41400.0,50.5177,50.6463,50.5113,50.6334,41400.0
2014-12-09 10:40:00,78.79,79.02,78.79,78.97,25600.0,50.6334,50.7812,50.6334,50.7491,25600.0
2014-12-09 10:45:00,78.98,79.1,78.95,79.06,15500.0,50.7555,50.8326,50.7362,50.8069,15500.0
2014-12-09 10:50:00,79.09,79.27,79.08,79.23,53500.0,50.8262,50.9419,50.8198,50.9162,53500.0
2014-12-09 10:55:00,79.23,79.26,79.18,79.22,54800.0,50.9162,50.9354,50.884,50.9097,54800.0
2014-12-09 11:00:00,79.21,79.21,79.05,79.13,35500.0,50.9033,50.9033,50.8005,50.8519,35500.0
2014-12-09 11:05:00,79.11,79.21,79.08,79.1,39000.0,50.8391,50.9033,50.8198,50.8326,39000.0
2014-12-09 11:10:00,79.1,79.15,78.97,78.98,16600.0,50.8326,50.8648,50.7491,50.7555,16600.0
2014-12-09 11:15:00,78.99,79.0,78.92,78.92,33300.0,50.7619,50.7684,50.717,50.717,33300.0
2014-12-09 11:20:00,78.92,78.94,78.75,78.78,30700.0,50.717,50.7298,50.6077,50.627,30700.0
2014-12-09 11:25:00,78.78,78.86,78.72,78.73,28900.0,50.627,50.6784,50.5884,50.5949,28900.0
2014-12-09 11:30:00,78.73,78.74,78.53,78.53,32200.0,50.5949,50.6013,50.4663,50.4663,32200.0
2014-12-09 11:35:00,78.53,78.53,78.47,78.49,14700.0,50.4663,50.4663,50.4278,50.4406,14700.0
2014-12-09 11:40:00,78.5,78.54,78.45,78.49,17200.0,50.447,50.4727,50.4149,50.4406,17200.0
2014-12-09 11:45:00,78.49,78.54,78.37,78.54,14700.0,50.4406,50.4727,50.3635,50.4727,14700.0
2014-12-09 11:50:00,78.53,78.67,78.51,78.67,52700.0,50.4663,50.5563,50.4535,50.5563,52700.0
2014-12-09 11:55:00,78.69,78.73,78.65,78.73,29400.0,50.5691,50.5949,50.5434,50.5949,29400.0
2014-12-09 12:00:00,78.73,78.85,78.71,78.84,22700.0,50.5949,50.672,50.582,50.6655,22700.0
2014-12-09 12:05:00,78.83,78.97,78.83,78.96,18500.0,50.6591,50.7491,50.6591,50.7427,18500.0
2014-12-09 12:10:00,78.96,78.98,78.87,78.9,18400.0,50.7427,50.7555,50.6848,50.7041,18400.0
2014-12-09 12:15:00,78.9,78.9,78.78,78.85,14600.0,50.7041,50.7041,50.627,50.672,14600.0
2014-12-09 12:20:00,78.86,78.93,78.73,78.78,12600.0,50.6784,50.7234,50.5949,50.627,12600.0
2014-12-09 12:25:00,78.78,78.86,78.77,78.82,18000.0,50.627,50.6784,50.6206,50.6527,18000.0
2014-12-09 12:30:00,78.83,78.85,78.79,78.82,17000.0,50.6591,50.672,50.6334,50.6527,17000.0
2014-12-09 12:35:00,78.83,78.87,78.82,78.85,24100.0,50.6591,50.6848,50.6527,50.672,24100.0
2014-12-09 12:40:00,78.85,78.99,78.84,78.94,13900.0,50.672,50.7619,50.6655,50.7298,13900.0
2014-12-09 12:45:00,78.94,78.95,78.9,78.93,16300.0,50.7298,50.7362,50.7041,50.7234,16300.0
2014-12-09 12:50:00,78.94,79.08,78.92,79.08,20300.0,50.7298,50.8198,50.717,50.8198,20300.0
2014-12-09 12:55:00,79.08,79.2,79.07,79.2,11500.0,50.8198,50.8969,50.8133,50.8969,11500.0
2014-12-09 13:00:00,79.19,79.2,79.16,79.18,14100.0,50.8905,50.8969,50.8712,50.884,14100.0
2014-12-09 13:05:00,79.19,79.22,79.17,79.17,16400.0,50.8905,50.9097,50.8776,50.8776,16400.0
2014-12-09 13:10:00,79.17,79.23,79.08,79.08,26400.0,50.8776,50.9162,50.8198,50.8198,26400.0
2014-12-09 13:15:00,79.09,79.1,79.04,79.06,11800.0,50.8262,50.8326,50.7941,50.8069,11800.0
2014-12-09 13:20:00,79.06,79.08,79.03,79.03,12100.0,50.8069,50.8198,50.7876,50.7876,12100.0
2014-12-09 13:25:00,79.03,79.04,78.94,78.96,10400.0,50.7876,50.7941,50.7298,50.7427,10400.0
2014-12-09 13:30:00,78.97,79.05,78.97,79.05,17000.0,50.7491,50.8005,50.7491,50.8005,17000.0
2014-12-09 13:35:00,79.06,79.1,79.03,79.1,17000.0,50.8069,50.8326,50.7876,50.8326,17000.0
2014-12-09 13:40:00,79.09,79.09,79.03,79.04,8700.0,50.8262,50.8262,50.7876,50.7941,8700.0
2014-12-09 13:45:00,79.05,79.05,78.97,78.98,19300.0,50.8005,50.8005,50.7491,50.7555,19300.0
2014-12-09 13:50:00,78.97,78.97,78.84,78.92,16600.0,50.7491,50.7491,50.6655,50.717,16600.0
2014-12-09 13:55:00,78.92,78.92,78.85,78.87,13700.0,50.717,50.717,50.672,50.6848,13700.0
2014-12-09 14:00:00,78.87,78.91,78.85,78.86,28100.0,50.6848,50.7105,50.672,50.6784,28100.0
2014-12-09 14:05:00,78.86,78.94,78.86,78.92,16100.0,50.6784,50.7298,50.6784,50.717,16100.0
2014-12-09 14:10:00,78.92,78.94,78.88,78.88,18500.0,50.717,50.7298,50.6912,50.6912,18500.0
2014-12-09 14:15:00,78.89,78.9,78.86,78.89,21900.0,50.6977,50.7041,50.6784,50.6977,21900.0
2014-12-09 14:20:00,78.89,78.93,78.86,78.87,25200.0,50.6977,50.7234,50.6784,50.6848,25200.0
2014-12-09 14:25:00,78.88,78.88,78.81,78.86,19600.0,50.6912,50.6912,50.6463,50.6784,19600.0
2014-12-09 14:30:00,78.86,78.86,78.67,78.67,12100.0,50.6784,50.6784,50.5563,50.5563,12100.0
2014-12-09 14:35:00,78.67,78.7,78.59,78.59,15100.0,50.5563,50.5756,50.5049,50.5049,15100.0
2014-12-09 14:40:00,78.61,78.7,78.57,78.67,14200.0,50.5177,50.5756,50.492,50.5563,14200.0
2014-12-09 14:45:00,78.68,78.72,78.65,78.71,11400.0,50.5627,50.5884,50.5434,50.582,11400.0
2014-12-09 14:50:00,78.71,78.74,78.66,78.66,13700.0,50.582,50.6013,50.5499,50.5499,13700.0
2014-12-09 14:55:00,78.67,78.72,78.67,78.7,11800.0,50.5563,50.5884,50.5563,50.5756,11800.0
2014-12-09 15:00:00,78.71,78.82,78.7,78.79,14300.0,50.582,50.6527,50.5756,50.6334,14300.0
2014-12-09 15:05:00,78.79,78.8,78.75,78.77,19700.0,50.6334,50.6398,50.6077,50.6206,19700.0
2014-12-09 15:10:00,78.77,78.85,78.77,78.82,41900.0,50.6206,50.672,50.6206,50.6527,41900.0
2014-12-09 15:15:00,78.83,78.84,78.82,78.83,21800.0,50.6591,50.6655,50.6527,50.6591,21800.0
2014-12-09 15:20:00,78.83,78.84,78.76,78.76,16800.0,50.6591,50.6655,50.6141,50.6141,16800.0
2014-12-09 15:25:00,78.75,78.82,78.72,78.79,15600.0,50.6077,50.6527,50.5884,50.6334,15600.0
2014-12-09 15:30:00,78.78,78.8,78.7,78.72,21700.0,50.627,50.6398,50.5756,50.5884,21700.0
2014-12-09 15:35:00,78.72,78.79,78.7,78.76,36200.0,50.5884,50.6334,50.5756,50.6141,36200.0
2014-12-09 15:40:00,78.75,78.88,78.74,78.85,30000.0,50.6077,50.6912,50.6013,50.672,30000.0
2014-12-09 15:45:00,78.86,78.89,78.8,78.89,29500.0,50.6784,50.6977,50.6398,50.6977,29500.0
2014-12-09 15:50:00,78.89,78.96,78.85,78.95,47400.0,50.6977,50.7427,50.672,50.7362,47400.0
2014-12-09 15:55:00,78.96,79.01,78.93,78.93,86800.0,50.7427,50.7748,50.7234,50.7234,86800.0
2014-12-10 09:30:00,78.21,78.36,78.17,78.23,42500.0,50.2607,50.3571,50.235,50.2735,42500.0
2014-12-10 09:35:00,78.24,78.24,77.86,77.94,23400.0,50.28,50.28,50.0358,50.0872,23400.0
2014-12-10 09:40:00,77.95,78.09,77.9,77.94,46000.0,50.0936,50.1836,50.0615,50.0872,46000.0
2014-12-10 09:45:00,77.93,78.04,77.78,77.87,42600.0,50.0807,50.1514,49.9843,50.0422,42600.0
2014-12-10 09:50:00,77.88,78.0,77.85,77.97,15200.0,50.0486,50.1257,50.0293,50.1064,15200.0
2014-12-10 09:55:00,77.97,78.19,77.92,78.19,39900.0,50.1064,50.2478,50.0743,50.2478,39900.0
2014-12-10 10:00:00,78.19,78.22,78.17,78.19,35100.0,50.2478,50.2671,50.235,50.2478,35100.0
2014-12-10 10:05:00,78.2,78.27,78.19,78.25,14700.0,50.2543,50.2992,50.2478,50.2864,14700.0
2014-12-10 10:10:00,78.24,78.26,78.18,78.24,47700.0,50.28,50.2928,50.2414,50.28,47700.0
2014-12-10 10:15:00,78.24,78.32,78.23,78.27,41400.0,50.28,50.3314,50.2735,50.2992,41400.0
2014-12-10 10:20:00,78.27,78.41,78.26,78.37,37500.0,50.2992,50.3892,50.2928,50.3635,37500.0
2014-12-10 10:25:00,78.36,78.43,78.3,78.3,37300.0,50.3571,50.4021,50.3185,50.3185,37300.0
2014-12-10 10:30:00,78.3,78.31,77.89,78.03,133500.0,50.3185,50.3249,50.055,50.145,133500.0
2014-12-10 10:35:00,78.04,78.13,77.92,78.03,41400.0,50.1514,50.2093,50.0743,50.145,41400.0
2014-12-10 10:40:00,78.03,78.1,77.94,77.94,27100.0,50.145,50.19,50.0872,50.0872,27100.0
2014-12-10 10:45:00,77.94,78.05,77.94,77.98,35400.0,50.0872,50.1579,50.0872,50.1129,35400.0
2014-12-10 10:50:00,77.97,78.09,77.97,78.0,37600.0,50.1064,50.1836,50.1064,50.1257,37600.0
2014-12-10 10:55:00,78.0,78.02,77.97,77.99,37900.0,50.1257,50.1386,50.1064,50.1193,37900.0
2014-12-10 11:00:00,78.0,78.01,77.95,77.97,36000.0,50.1257,50.1322,50.0936,50.1064,36000.0
2014-12-10 11:05:00,77.97,78.0,77.96,77.99,26000.0,50.1064,50.1257,50.1,50.1193,26000.0
2014-12-10 11:10:00,78.0,78.0,77.95,77.98,30300.0,50.1257,50.1257,50.0936,50.1129,30300.0
2014-12-10 11:15:00,77.99,77.99,77.89,77.9,20500.0,50.1193,50.1193,50.055,50.0615,20500.0
2014-12-10 11:20:00,77.91,77.93,77.87,77.89,19200.0,50.0679,50.0807,50.0422,50.055,19200.0
2014-12-10 11:25:00,77.9,77.9,77.81,77.81,74200.0,50.0615,50.0615,50.0036,50.0036,74200.0
2014-12-10 11:30:00,77.8,77.85,77.79,77.84,27200.0,49.9972,50.0293,49.9908,50.0229,27200.0
2014-12-10 11:35:00,77.84,77.86,77.83,77.85,28500.0,50.0229,50.0358,50.0165,50.0293,28500.0
2014-12-10 11:40:00,77.85,77.86,77.78,77.83,20200.0,50.0293,50.0358,49.9843,50.0165,20200.0
2014-12-10 11:45:00,77.83,77.86,77.74,77.77,23600.0,50.0165,50.0358,49.9586,49.9779,23600.0
2014-12-10 11:50:00,77.76,77.79,77.75,77.79,30800.0,49.9715,49.9908,49.9651,49.9908,30800.0
2014-12-10 11:55:00,77.77,77.8,77.71,77.8,18800.0,49.9779,49.9972,49.9394,49.9972,18800.0
2014-12-10 12:00:00,77.8,77.85,77.78,77.85,21100.0,49.9972,50.0293,49.9843,50.0293,21100.0
2014-12-10 12:05:00,77.85,77.85,77.8,77.8,11000.0,50.0293,50.0293,49.9972,49.9972,11000.0
2014-12-10 12:10:00,77.8,77.8,77.7,77.7,8000.0,49.9972,49.9972,49.9329,49.9329,8000.0
2014-12-10 12:15:00,77.69,77.73,77.63,77.64,14400.0,49.9265,49.9522,49.8879,49.8944,14400.0
2014-12-10 12:20:00,77.66,77.69,77.6,77.69,11500.0,49.9072,49.9265,49.8687,49.9265,11500.0
2014-12-10 12:25:00,77.68,77.71,77.65,77.65,9500.0,49.9201,49.9394,49.9008,49.9008,9500.0
2014-12-10 12:30:00,77.66,77.67,77.47,77.66,17900.0,49.9072,49.9137,49.7851,49.9072,17900.0
2014-12-10 12:35:00,77.65,77.68,77.61,77.63,10800.0,49.9008,49.9201,49.8751,49.8879,10800.0
2014-12-10 12:40:00,77.62,77.67,77.6,77.62,11300.0,49.8815,49.9137,49.8687,49.8815,11300.0
2014-12-10 12:45:00,77.6,77.68,77.58,77.59,8900.0,49.8687,49.9201,49.8558,49.8622,8900.0
2014-12-10 12:50:00,77.59,77.65,77.58,77.63,8500.0,49.8622,49.9008,49.8558,49.8879,8500.0
2014-12-10 12:55:00,77.65,77.65,77.53,77.53,12600.0,49.9008,49.9008,49.8237,49.8237,12600.0
2014-12-10 13:00:00,77.55,77.7,77.54,77.7,41200.0,49.8365,49.9329,49.8301,49.9329,41200.0
2014-12-10 13:05:00,77.71,77.72,77.67,77.7,62200.0,49.9394,49.9458,49.9137,49.9329,62200.0
2014-12-10 13:10:00,77.7,77.73,77.65,77.7,36400.0,49.9329,49.9522,49.9008,49.9329,36400.0
2014-12-10 13:15:00,77.7,77.7,77.64,77.65,26400.0,49.9329,49.9329,49.8944,49.9008,26400.0
2014-12-10 13:20:00,77.66,77.66,77.61,77.62,6000.0,49.9072,49.9072,49.8751,49.8815,6000.0
2014-12-10 13:25:00,77.62,77.79,77.62,77.79,10800.0,49.8815,49.9908,49.8815,49.9908,10800.0
2014-12-10 13:30:00,77.78,77.8,77.62,77.66,13500.0,49.9843,49.9972,49.8815,49.9072,13500.0
2014-12-10 13:35:00,77.66,77.75,77.66,77.75,12700.0,49.9072,49.9651,49.9072,49.9651,12700.0
2014-12-10 13:40:00,77.75,77.77,77.71,77.75,10000.0,49.9651,49.9779,49.9394,49.9651,10000.0
2014-12-10 13:45:00,77.73,77.73,77.61,77.62,19600.0,49.9522,49.9522,49.8751,49.8815,19600.0
2014-12-10 13:50:00,77.61,77.67,77.56,77.56,18500.0,49.8751,49.9137,49.843,49.843,18500.0
2014-12-10 13:55:00,77.57,77.58,77.5,77.51,12100.0,49.8494,49.8558,49.8044,49.8108,12100.0
2014-12-10 14:00:00,77.5,77.6,77.49,77.57,36300.0,49.8044,49.8687,49.798,49.8494,36300.0
2014-12-10 14:05:00,77.58,77.59,77.53,77.55,10700.0,49.8558,49.8622,49.8237,49.8365,10700.0
2014-12-10 14:10:00,77.54,77.58,77.48,77.58,25400.0,49.8301,49.8558,49.7916,49.8558,25400.0
2014-12-10 14:15:00,77.56,77.63,77.54,77.59,16000.0,49.843,49.8879,49.8301,49.8622,16000.0
2014-12-10 14:20:00,77.58,77.58,77.49,77.5,17900.0,49.8558,49.8558,49.798,49.8044,17900.0
2014-12-10 14:25:00,77.51,77.57,77.47,77.48,13300.0,49.8108,49.8494,49.7851,49.7916,13300.0
2014-12-10 14:30:00,77.5,77.5,77.39,77.46,27500.0,49.8044,49.8044,49.7337,49.7787,27500.0
2014-12-10 14:35:00,77.46,77.54,77.41,77.46,18400.0,49.7787,49.8301,49.7466,49.7787,18400.0
2014-12-10 14:40:00,77.48,77.54,77.43,77.46,15700.0,49.7916,49.8301,49.7594,49.7787,15700.0
2014-12-10 14:45:00,77.47,77.57,77.44,77.57,15400.0,49.7851,49.8494,49.7658,49.8494,15400.0
2014-12-10 14:50:00,77.55,77.58,77.45,77.47,19300.0,49.8365,49.8558,49.7723,49.7851,19300.0
2014-12-10 14:55:00,77.45,77.47,77.31,77.32,30800.0,49.7723,49.7851,49.6823,49.6887,30800.0
2014-12-10 15:00:00,77.31,77.37,77.26,77.32,20100.0,49.6823,49.7209,49.6502,49.6887,20100.0
2014-12-10 15:05:00,77.32,77.38,77.24,77.31,40000.0,49.6887,49.7273,49.6373,49.6823,40000.0
2014-12-10 15:10:00,77.31,77.37,77.28,77.37,28200.0,49.6823,49.7209,49.663,49.7209,28200.0
2014-12-10 15:15:00,77.35,77.61,77.33,77.58,21800.0,49.708,49.8751,49.6952,49.8558,21800.0
2014-12-10 15:20:00,77.59,77.65,77.55,77.6,16400.0,49.8622,49.9008,49.8365,49.8687,16400.0
2014-12-10 15:25:00,77.6,77.66,77.59,77.65,28100.0,49.8687,49.9072,49.8622,49.9008,28100.0
2014-12-10 15:30:00,77.66,77.74,77.57,77.72,35200.0,49.9072,49.9586,49.8494,49.9458,35200.0
2014-12-10 15:35:00,77.72,77.74,77.57,77.61,42200.0,49.9458,49.9586,49.8494,49.8751,42200.0
2014-12-10 15:40:00,77.61,77.63,77.52,77.59,60700.0,49.8751,49.8879,49.8173,49.8622,60700.0
2014-12-10 15:45:00,77.59,77.59,77.37,77.39,92200.0,49.8622,49.8622,49.7209,49.7337,92200.0
2014-12-10 15:50:00,77.39,77.46,77.35,77.41,83300.0,49.7337,49.7787,49.708,49.7466,83300.0
2014-12-10 15:55:00,77.42,77.48,77.38,77.45,114100.0,49.753,49.7916,49.7273,49.7723,114100.0
2014-12-11 09:30:00,77.49,77.56,77.35,77.49,21400.0,49.798,49.843,49.708,49.798,21400.0
2014-12-11 09:35:00,77.5,77.51,77.06,77.08,28400.0,49.8044,49.8108,49.5216,49.5345,28400.0
2014-12-11 09:40:00,77.06,77.24,77.06,77.09,16100.0,49.5216,49.6373,49.5216,49.5409,16100.0
2014-12-11 09:45:00,77.12,77.14,76.97,77.07,21800.0,49.5602,49.5731,49.4638,49.5281,21800.0
2014-12-11 09:50:00,77.04,77.14,77.0,77.14,33000.0,49.5088,49.5731,49.4831,49.5731,33000.0
2014-12-11 09:55:00,77.1,77.15,77.02,77.09,18400.0,49.5474,49.5795,49.4959,49.5409,18400.0
2014-12-11 10:00:00,77.03,77.13,77.02,77.13,16000.0,49.5024,49.5666,49.4959,49.5666,16000.0
2014-12-11 10:05:00,77.1,77.15,77.04,77.1,20600.0,49.5474,49.5795,49.5088,49.5474,20600.0
2014-12-11 10:10:00,77.11,77.15,77.07,77.08,26500.0,49.5538,49.5795,49.5281,49.5345,26500.0
2014-12-11 10:15:00,77.08,77.08,76.98,76.99,33900.0,49.5345,49.5345,49.4702,49.4767,33900.0
2014-12-11 10:20:00,76.99,77.01,76.95,76.95,58900.0,49.4767,49.4895,49.451,49.451,58900.0
2014-12-11 10:25:00,76.96,77.18,76.96,77.05,32900.0,49.4574,49.5988,49.4574,49.5152,32900.0
2014-12-11 10:30:00,77.05,77.12,77.0,77.01,36200.0,49.5152,49.5602,49.4831,49.4895,36200.0
2014-12-11 10:35:00,77.01,77.05,76.93,76.93,21000.0,49.4895,49.5152,49.4381,49.4381,21000.0
2014-12-11 10:40:00,76.93,76.96,76.8,76.82,32000.0,49.4381,49.4574,49.3546,49.3674,32000.0
2014-12-11 10:45:00,76.82,76.84,76.76,76.77,34500.0,49.3674,49.3803,49.3289,49.3353,34500.0
2014-12-11 10:50:00,76.77,76.8,76.7,76.75,46700.0,49.3353,49.3546,49.2903,49.3224,46700.0
2014-12-11 10:55:00,76.74,76.76,76.66,76.72,73400.0,49.316,49.3289,49.2646,49.3031,73400.0
2014-12-11 11:00:00,76.74,76.75,76.64,76.66,81800.0,49.316,49.3224,49.2517,49.2646,81800.0
2014-12-11 11:05:00,76.66,76.85,76.6,76.85,542800.0,49.2646,49.3867,49.226,49.3867,542800.0
2014-12-11 11:10:00,76.84,76.89,76.73,76.79,68200.0,49.3803,49.4124,49.3096,49.3481,68200.0
2014-12-11 11:15:00,76.78,76.81,76.75,76.76,17300.0,49.3417,49.361,49.3224,49.3289,17300.0
2014-12-11 11:20:00,76.76,76.79,76.74,76.78,23600.0,49.3289,49.3481,49.316,49.3417,23600.0
2014-12-11 11:25:00,76.78,76.8,76.74,76.75,20000.0,49.3417,49.3546,49.316,49.3224,20000.0
2014-12-11 11:30:00,76.77,76.81,76.76,76.8,38700.0,49.3353,49.361,49.3289,49.3546,38700.0
2014-12-11 11:35:00,76.79,76.81,76.76,76.8,15500.0,49.3481,49.361,49.3289,49.3546,15500.0
2014-12-11 11:40:00,76.79,76.81,76.75,76.8,25000.0,49.3481,49.361,49.3224,49.3546,25000.0
2014-12-11 11:45:00,76.81,76.94,76.8,76.93,34800.0,49.361,49.4445,49.3546,49.4381,34800.0
2014-12-11 11:50:00,76.93,76.96,76.91,76.95,27700.0,49.4381,49.4574,49.4253,49.451,27700.0
2014-12-11 11:55:00,76.94,76.95,76.89,76.95,12700.0,49.4445,49.451,49.4124,49.451,12700.0
2014-12-11 12:00:00,76.93,76.95,76.85,76.85,17000.0,49.4381,49.451,49.3867,49.3867,17000.0
2014-12-11 12:05:00,76.85,76.91,76.85,76.9,27200.0,49.3867,49.4253,49.3867,49.4188,27200.0
2014-12-11 12:10:00,76.89,76.92,76.87,76.9,49500.0,49.4124,49.4317,49.3995,49.4188,49500.0
2014-12-11 12:15:00,76.91,76.94,76.87,76.93,10500.0,49.4253,49.4445,49.3995,49.4381,10500.0
2014-12-11 12:20:00,76.93,76.94,76.87,76.87,13300.0,49.4381,49.4445,49.3995,49.3995,13300.0
2014-12-11 12:25:00,76.87,76.87,76.82,76.82,21700.0,49.3995,49.3995,49.3674,49.3674,21700.0
2014-12-11 12:30:00,76.83,76.84,76.82,76.83,29300.0,49.3738,49.3803,49.3674,49.3738,29300.0
2014-12-11 12:35:00,76.84,76.87,76.83,76.87,25600.0,49.3803,49.3995,49.3738,49.3995,25600.0
2014-12-11 12:40:00,76.87,76.94,76.85,76.86,16300.0,49.3995,49.4445,49.3867,49.3931,16300.0
2014-12-11 12:45:00,76.85,76.98,76.85,76.98,303400.0,49.3867,49.4702,49.3867,49.4702,303400.0
2014-12-11 12:50:00,76.98,77.05,76.98,76.99,26000.0,49.4702,49.5152,49.4702,49.4767,26000.0
2014-12-11 12:55:00,77.01,77.03,76.98,77.0,61000.0,49.4895,49.5024,49.4702,49.4831,61000.0
2014-12-11 13:00:00,77.01,77.03,76.95,77.0,36500.0,49.4895,49.5024,49.451,49.4831,36500.0
2014-12-11 13:05:00,77.0,77.01,76.98,77.0,23800.0,49.4831,49.4895,49.4702,49.4831,23800.0
2014-12-11 13:10:00,77.0,77.01,76.95,76.99,38900.0,49.4831,49.4895,49.451,49.4767,38900.0
2014-12-11 13:15:00,76.98,77.0,76.97,76.98,5700.0,49.4702,49.4831,49.4638,49.4702,5700.0
2014-12-11 13:20:00,76.98,77.01,76.95,76.96,60800.0,49.4702,49.4895,49.451,49.4574,60800.0
2014-12-11 13:25:00,76.97,76.99,76.95,76.98,7200.0,49.4638,49.4767,49.451,49.4702,7200.0
2014-12-11 13:30:00,76.97,76.99,76.92,76.93,14900.0,49.4638,49.4767,49.4317,49.4381,14900.0
2014-12-11 13:35:00,76.93,76.96,76.9,76.94,21800.0,49.4381,49.4574,49.4188,49.4445,21800.0
2014-12-11 13:40:00,76.94,76.96,76.93,76.94,8600.0,49.4445,49.4574,49.4381,49.4445,8600.0
2014-12-11 13:45:00,76.96,76.96,76.92,76.94,6200.0,49.4574,49.4574,49.4317,49.4445,6200.0
2014-12-11 13:50:00,76.94,76.95,76.94,76.94,9400.0,49.4445,49.451,49.4445,49.4445,9400.0
2014-12-11 13:55:00,76.94,76.95,76.87,76.88,24300.0,49.4445,49.451,49.3995,49.406,24300.0
2014-12-11 14:00:00,76.88,76.92,76.87,76.9,21300.0,49.406,49.4317,49.3995,49.4188,21300.0
2014-12-11 14:05:00,76.91,76.91,76.87,76.89,16100.0,49.4253,49.4253,49.3995,49.4124,16100.0
2014-12-11 14:10:00,76.89,76.91,76.88,76.89,9700.0,49.4124,49.4253,49.406,49.4124,9700.0
2014-12-11 14:15:00,76.89,76.9,76.88,76.89,6900.0,49.4124,49.4188,49.406,49.4124,6900.0
2014-12-11 14:20:00,76.9,76.91,76.88,76.9,12600.0,49.4188,49.4253,49.406,49.4188,12600.0
2014-12-11 14:25:00,76.9,76.9,76.83,76.85,17100.0,49.4188,49.4188,49.3738,49.3867,17100.0
2014-12-11 14:30:00,76.85,76.89,76.85,76.88,13500.0,49.3867,49.4124,49.3867,49.406,13500.0
2014-12-11 14:35:00,76.85,76.9,76.83,76.87,29100.0,49.3867,49.4188,49.3738,49.3995,29100.0
2014-12-11 14:40:00,76.88,76.9,76.83,76.83,26000.0,49.406,49.4188,49.3738,49.3738,26000.0
2014-12-11 14:45:00,76.87,76.87,76.83,76.84,22900.0,49.3995,49.3995,49.3738,49.3803,22900.0
2014-12-11 14:50:00,76.84,76.84,76.76,76.81,40000.0,49.3803,49.3803,49.3289,49.361,40000.0
2014-12-11 14:55:00,76.81,76.85,76.8,76.83,16000.0,49.361,49.3867,49.3546,49.3738,16000.0
2014-12-11 15:00:00,76.82,76.9,76.8,76.87,20800.0,49.3674,49.4188,49.3546,49.3995,20800.0
2014-12-11 15:05:00,76.88,76.91,76.87,76.88,36200.0,49.406,49.4253,49.3995,49.406,36200.0
2014-12-11 15:10:00,76.89,76.93,76.88,76.89,19300.0,49.4124,49.4381,49.406,49.4124,19300.0
2014-12-11 15:15:00,76.88,76.91,76.88,76.9,18700.0,49.406,49.4253,49.406,49.4188,18700.0
2014-12-11 15:20:00,76.9,76.9,76.87,76.89,29100.0,49.4188,49.4188,49.3995,49.4124,29100.0
2014-12-11 15:25:00,76.88,76.9,76.87,76.9,31900.0,49.406,49.4188,49.3995,49.4188,31900.0
2014-12-11 15:30:00,76.9,76.91,76.84,76.87,39200.0,49.4188,49.4253,49.3803,49.3995,39200.0
2014-12-11 15:35:00,76.87,76.9,76.82,76.89,24900.0,49.3995,49.4188,49.3674,49.4124,24900.0
2014-12-11 15:40:00,76.9,76.91,76.85,76.86,57500.0,49.4188,49.4253,49.3867,49.3931,57500.0
2014-12-11 15:45:00,76.87,76.87,76.83,76.86,49100.0,49.3995,49.3995,49.3738,49.3931,49100.0
2014-12-11 15:50:00,76.85,76.86,76.69,76.74,61900.0,49.3867,49.3931,49.2839,49.316,61900.0
2014-12-11 15:55:00,76.75,76.86,76.74,76.8,66600.0,49.3224,49.3931,49.316,49.3546,66600.0
2014-12-12 09:30:00,76.57,76.73,76.23,76.57,51400.0,49.2068,49.3096,48.9883,49.2068,51400.0
2014-12-12 09:35:00,76.63,76.73,76.58,76.63,36100.0,49.2453,49.3096,49.2132,49.2453,36100.0
2014-12-12 09:40:00,76.63,76.66,76.59,76.63,30200.0,49.2453,49.2646,49.2196,49.2453,30200.0
2014-12-12 09:45:00,76.63,76.66,76.54,76.54,17100.0,49.2453,49.2646,49.1875,49.1875,17100.0
2014-12-12 09:50:00,76.56,76.66,76.56,76.63,29600.0,49.2003,49.2646,49.2003,49.2453,29600.0
2014-12-12 09:55:00,76.63,76.66,76.62,76.63,18700.0,49.2453,49.2646,49.2389,49.2453,18700.0
2014-12-12 10:00:00,76.64,76.66,76.61,76.64,50400.0,49.2517,49.2646,49.2325,49.2517,50400.0
2014-12-12 10:05:00,76.66,76.77,76.61,76.75,37800.0,49.2646,49.3353,49.2325,49.3224,37800.0
2014-12-12 10:10:00,76.75,76.75,76.58,76.58,12000.0,49.3224,49.3224,49.2132,49.2132,12000.0
2014-12-12 10:15:00,76.59,76.68,76.58,76.68,22600.0,49.2196,49.2774,49.2132,49.2774,22600.0
2014-12-12 10:20:00,76.67,76.67,76.51,76.54,32700.0,49.271,49.271,49.1682,49.1875,32700.0
2014-12-12 10:25:00,76.56,76.57,76.47,76.53,35800.0,49.2003,49.2068,49.1425,49.181,35800.0
2014-12-12 10:30:00,76.51,76.57,76.49,76.55,35200.0,49.1682,49.2068,49.1553,49.1939,35200.0
2014-12-12 10:35:00,76.53,76.58,76.38,76.38,43800.0,49.181,49.2132,49.0847,49.0847,43800.0
2014-12-12 10:40:00,76.37,76.52,76.37,76.51,20300.0,49.0782,49.1746,49.0782,49.1682,20300.0
2014-12-12 10:45:00,76.51,76.51,76.46,76.5,25300.0,49.1682,49.1682,49.1361,49.1618,25300.0
2014-12-12 10:50:00,76.49,76.51,76.41,76.42,27500.0,49.1553,49.1682,49.1039,49.1104,27500.0
2014-12-12 10:55:00,76.44,76.46,76.21,76.24,21900.0,49.1232,49.1361,48.9754,48.9947,21900.0
2014-12-12 11:00:00,76.25,76.29,76.2,76.2,18700.0,49.0011,49.0268,48.969,48.969,18700.0
2014-12-12 11:05:00,76.2,76.26,76.15,76.23,20200.0,48.969,49.0075,48.9368,48.9883,20200.0
2014-12-12 11:10:00,76.23,76.24,76.08,76.11,133100.0,48.9883,48.9947,48.8919,48.9111,133100.0
2014-12-12 11:15:00,76.1,76.19,75.9,76.15,74400.0,48.9047,48.9626,48.7762,48.9368,74400.0
2014-12-12 11:20:00,76.18,76.26,76.16,76.21,89700.0,48.9561,49.0075,48.9433,48.9754,89700.0
2014-12-12 11:25:00,76.2,76.2,75.98,76.03,27700.0,48.969,48.969,48.8276,48.8597,27700.0
2014-12-12 11:30:00,76.0,76.05,75.93,75.99,17000.0,48.8405,48.8726,48.7955,48.834,17000.0
2014-12-12 11:35:00,75.98,76.0,75.92,75.98,16700.0,48.8276,48.8405,48.789,48.8276,16700.0
2014-12-12 11:40:00,75.98,75.99,75.85,75.86,23800.0,48.8276,48.834,48.7441,48.7505,23800.0
2014-12-12 11:45:00,75.88,75.94,75.85,75.92,24700.0,48.7633,48.8019,48.7441,48.789,24700.0
2014-12-12 11:50:00,75.92,76.15,75.91,76.05,695000.0,48.789,48.9368,48.7826,48.8726,695000.0
2014-12-12 11:55:00,76.07,76.17,76.04,76.16,148700.0,48.8854,48.9497,48.8662,48.9433,148700.0
2014-12-12 12:00:00,76.19,76.28,76.16,76.26,26000.0,48.9626,49.0204,48.9433,49.0075,26000.0
2014-12-12 12:05:00,76.25,76.42,76.25,76.41,71600.0,49.0011,49.1104,49.0011,49.1039,71600.0
2014-12-12 12:10:00,76.42,76.55,76.33,76.37,75600.0,49.1104,49.1939,49.0525,49.0782,75600.0
2014-12-12 12:15:00,76.38,76.61,76.37,76.51,56700.0,49.0847,49.2325,49.0782,49.1682,56700.0
2014-12-12 12:20:00,76.52,76.57,76.47,76.55,24300.0,49.1746,49.2068,49.1425,49.1939,24300.0
2014-12-12 12:25:00,76.56,76.74,76.47,76.73,34800.0,49.2003,49.316,49.1425,49.3096,34800.0
2014-12-12 12:30:00,76.75,76.79,76.58,76.6,34400.0,49.3224,49.3481,49.2132,49.226,34400.0
2014-12-12 12:35:00,76.59,76.6,76.47,76.51,40800.0,49.2196,49.226,49.1425,49.1682,40800.0
2014-12-12 12:40:00,76.51,76.61,76.49,76.61,19100.0,49.1682,49.2325,49.1553,49.2325,19100.0
2014-12-12 12:45:00,76.6,76.61,76.44,76.53,39400.0,49.226,49.2325,49.1232,49.181,39400.0
2014-12-12 12:50:00,76.56,76.59,76.33,76.4,60800.0,49.2003,49.2196,49.0525,49.0975,60800.0
2014-12-12 12:55:00,76.4,76.62,76.4,76.55,24800.0,49.0975,49.2389,49.0975,49.1939,24800.0
2014-12-12 13:00:00,76.54,76.56,76.5,76.52,22800.0,49.1875,49.2003,49.1618,49.1746,22800.0
2014-12-12 13:05:00,76.55,76.71,76.53,76.68,20800.0,49.1939,49.2967,49.181,49.2774,20800.0
2014-12-12 13:10:00,76.68,76.69,76.48,76.53,29900.0,49.2774,49.2839,49.1489,49.181,29900.0
2014-12-12 13:15:00,76.52,76.68,76.49,76.49,46500.0,49.1746,49.2774,49.1553,49.1553,46500.0
2014-12-12 13:20:00,76.51,76.58,76.41,76.46,61300.0,49.1682,49.2132,49.1039,49.1361,61300.0
2014-12-12 13:25:00,76.45,76.46,76.24,76.25,64900.0,49.1296,49.1361,48.9947,49.0011,64900.0
2014-12-12 13:30:00,76.25,76.31,76.15,76.19,26900.0,49.0011,49.0397,48.9368,48.9626,26900.0
2014-12-12 13:35:00,76.21,76.28,76.19,76.27,14100.0,48.9754,49.0204,48.9626,49.014,14100.0
2014-12-12 13:40:00,76.27,76.29,76.16,76.17,21200.0,49.014,49.0268,48.9433,48.9497,21200.0
2014-12-12 13:45:00,76.16,76.19,76.07,76.18,65100.0,48.9433,48.9626,48.8854,48.9561,65100.0
2014-12-12 13:50:00,76.19,76.36,76.19,76.34,20000.0,48.9626,49.0718,48.9626,49.0589,20000.0
2014-12-12 13:55:00,76.34,76.39,76.24,76.33,31500.0,49.0589,49.0911,48.9947,49.0525,31500.0
2014-12-12 14:00:00,76.33,76.34,76.24,76.31,31200.0,49.0525,49.0589,48.9947,49.0397,31200.0
2014-12-12 14:05:00,76.32,76.47,76.31,76.35,67100.0,49.0461,49.1425,49.0397,49.0654,67100.0
2014-12-12 14:10:00,76.35,76.42,76.34,76.34,21700.0,49.0654,49.1104,49.0589,49.0589,21700.0
2014-12-12 14:15:00,76.35,76.5,76.29,76.5,76000.0,49.0654,49.1618,49.0268,49.1618,76000.0
2014-12-12 14:20:00,76.5,76.56,76.47,76.56,35300.0,49.1618,49.2003,49.1425,49.2003,35300.0
2014-12-12 14:25:00,76.54,76.57,76.5,76.5,45000.0,49.1875,49.2068,49.1618,49.1618,45000.0
2014-12-12 14:30:00,76.51,76.52,76.47,76.5,29800.0,49.1682,49.1746,49.1425,49.1618,29800.0
2014-12-12 14:35:00,76.5,76.51,76.36,76.45,19100.0,49.1618,49.1682,49.0718,49.1296,19100.0
2014-12-12 14:40:00,76.48,76.53,76.42,76.44,23100.0,49.1489,49.181,49.1104,49.1232,23100.0
2014-12-12 14:45:00,76.45,76.55,76.44,76.51,27800.0,49.1296,49.1939,49.1232,49.1682,27800.0
2014-12-12 14:50:00,76.51,76.52,76.46,76.51,21300.0,49.1682,49.1746,49.1361,49.1682,21300.0
2014-12-12 14:55:00,76.49,76.49,76.4,76.41,15500.0,49.1553,49.1553,49.0975,49.1039,15500.0
2014-12-12 15:00:00,76.41,76.43,76.37,76.4,24200.0,49.1039,49.1168,49.0782,49.0975,24200.0
2014-12-12 15:05:00,76.41,76.48,76.32,76.38,20700.0,49.1039,49.1489,49.0461,49.0847,20700.0
2014-12-12 15:10:00,76.39,76.4,76.32,76.37,31200.0,49.0911,49.0975,49.0461,49.0782,31200.0
2014-12-12 15:15:00,76.33,76.34,76.27,76.31,396000.0,49.0525,49.0589,49.014,49.0397,396000.0
2014-12-12 15:20:00,76.31,76.44,76.31,76.42,23800.0,49.0397,49.1232,49.0397,49.1104,23800.0
2014-12-12 15:25:00,76.42,76.53,76.37,76.49,17900.0,49.1104,49.181,49.0782,49.1553,17900.0
2014-12-12 15:30:00,76.49,76.49,76.27,76.28,46200.0,49.1553,49.1553,49.014,49.0204,46200.0
2014-12-12 15:35:00,76.27,76.28,76.17,76.24,66200.0,49.014,49.0204,48.9497,48.9947,66200.0
2014-12-12 15:40:00,76.23,76.24,76.14,76.18,53700.0,48.9883,48.9947,48.9304,48.9561,53700.0
2014-12-12 15:45:00,76.17,76.2,76.09,76.18,61700.0,48.9497,48.969,48.8983,48.9561,61700.0
2014-12-12 15:50:00,76.18,76.18,75.99,76.07,74000.0,48.9561,48.9561,48.834,48.8854,74000.0
2014-12-12 15:55:00,76.07,76.09,75.8,75.86,196700.0,48.8854,48.8983,48.7119,48.7505,196700.0
2014-12-15 09:30:00,76.14,76.3,75.89,76.09,86000.0,48.9304,49.0332,48.7698,48.8983,86000.0
2014-12-15 09:35:00,76.07,76.38,75.85,75.99,24300.0,48.8854,49.0847,48.7441,48.834,24300.0
2014-12-15 09:40:00,76.01,76.11,75.95,75.99,8200.0,48.8469,48.9111,48.8083,48.834,8200.0
2014-12-15 09:45:00,75.97,76.12,75.91,76.12,13900.0,48.8212,48.9176,48.7826,48.9176,13900.0
2014-12-15 09:50:00,76.12,76.18,76.03,76.1,12400.0,48.9176,48.9561,48.8597,48.9047,12400.0
2014-12-15 09:55:00,76.07,76.08,75.92,75.98,23800.0,48.8854,48.8919,48.789,48.8276,23800.0
2014-12-15 10:00:00,76.0,76.0,75.74,75.74,15900.0,48.8405,48.8405,48.6734,48.6734,15900.0
2014-12-15 10:05:00,75.73,75.86,75.66,75.66,33800.0,48.6669,48.7505,48.622,48.622,33800.0
2014-12-15 10:10:00,75.68,75.77,75.67,75.74,23100.0,48.6348,48.6926,48.6284,48.6734,23100.0
2014-12-15 10:15:00,75.72,75.76,75.66,75.72,22400.0,48.6605,48.6862,48.622,48.6605,22400.0
2014-12-15 10:20:00,75.72,75.73,75.59,75.61,35300.0,48.6605,48.6669,48.577,48.5898,35300.0
2014-12-15 10:25:00,75.61,75.68,75.56,75.6,17400.0,48.5898,48.6348,48.5577,48.5834,17400.0
2014-12-15 10:30:00,75.6,75.6,75.39,75.39,38000.0,48.5834,48.5834,48.4484,48.4484,38000.0
2014-12-15 10:35:00,75.38,75.48,75.38,75.39,16500.0,48.442,48.5063,48.442,48.4484,16500.0
2014-12-15 10:40:00,75.42,75.52,75.34,75.38,21400.0,48.4677,48.532,48.4163,48.442,21400.0
2014-12-15 10:45:00,75.38,75.5,75.31,75.5,19300.0,48.442,48.5191,48.397,48.5191,19300.0
2014-12-15 10:50:00,75.48,75.53,75.46,75.5,86900.0,48.5063,48.5384,48.4934,48.5191,86900.0
2014-12-15 10:55:00,75.5,75.65,75.47,75.64,36400.0,48.5191,48.6155,48.4999,48.6091,36400.0
2014-12-15 11:00:00,75.61,75.71,75.55,75.65,29000.0,48.5898,48.6541,48.5513,48.6155,29000.0
2014-12-15 11:05:00,75.66,75.72,75.58,75.68,41200.0,48.622,48.6605,48.5705,48.6348,41200.0
2014-12-15 11:10:00,75.69,75.73,75.63,75.66,26200.0,48.6412,48.6669,48.6027,48.622,26200.0
2014-12-15 11:15:00,75.65,75.75,75.63,75.68,59800.0,48.6155,48.6798,48.6027,48.6348,59800.0
2014-12-15 11:20:00,75.67,75.79,75.52,75.54,85000.0,48.6284,48.7055,48.532,48.5448,85000.0
2014-12-15 11:25:00,75.55,75.59,75.48,75.54,41400.0,48.5513,48.577,48.5063,48.5448,41400.0
2014-12-15 11:30:00,75.53,75.65,75.53,75.55,13900.0,48.5384,48.6155,48.5384,48.5513,13900.0
2014-12-15 11:35:00,75.56,75.58,75.46,75.47,22600.0,48.5577,48.5705,48.4934,48.4999,22600.0
2014-12-15 11:40:00,75.47,75.49,75.4,75.4,15600.0,48.4999,48.5127,48.4549,48.4549,15600.0
2014-12-15 11:45:00,75.4,75.54,75.39,75.46,15000.0,48.4549,48.5448,48.4484,48.4934,15000.0
2014-12-15 11:50:00,75.45,75.5,75.34,75.34,17400.0,48.487,48.5191,48.4163,48.4163,17400.0
2014-12-15 11:55:00,75.36,75.42,75.3,75.41,14900.0,48.4292,48.4677,48.3906,48.4613,14900.0
2014-12-15 12:00:00,75.41,75.51,75.41,75.47,12500.0,48.4613,48.5256,48.4613,48.4999,12500.0
2014-12-15 12:05:00,75.49,75.61,75.48,75.52,10200.0,48.5127,48.5898,48.5063,48.532,10200.0
2014-12-15 12:10:00,75.51,75.61,75.49,75.6,14000.0,48.5256,48.5898,48.5127,48.5834,14000.0
2014-12-15 12:15:00,75.61,75.61,75.52,75.57,12000.0,48.5898,48.5898,48.532,48.5641,12000.0
2014-12-15 12:20:00,75.57,75.63,75.55,75.63,11300.0,48.5641,48.6027,48.5513,48.6027,11300.0
2014-12-15 12:25:00,75.65,75.81,75.65,75.81,8300.0,48.6155,48.7183,48.6155,48.7183,8300.0
2014-12-15 12:30:00,75.81,75.81,75.62,75.7,11200.0,48.7183,48.7183,48.5962,48.6477,11200.0
2014-12-15 12:35:00,75.7,75.84,75.68,75.84,11800.0,48.6477,48.7376,48.6348,48.7376,11800.0
2014-12-15 12:40:00,75.83,75.85,75.73,75.79,8000.0,48.7312,48.7441,48.6669,48.7055,8000.0
2014-12-15 12:45:00,75.79,75.84,75.72,75.74,10700.0,48.7055,48.7376,48.6605,48.6734,10700.0
2014-12-15 12:50:00,75.74,75.8,75.69,75.76,16100.0,48.6734,48.7119,48.6412,48.6862,16100.0
2014-12-15 12:55:00,75.78,75.87,75.77,75.8,10200.0,48.6991,48.7569,48.6926,48.7119,10200.0
2014-12-15 13:00:00,75.77,75.88,75.75,75.82,10700.0,48.6926,48.7633,48.6798,48.7248,10700.0
2014-12-15 13:05:00,75.81,75.82,75.75,75.77,18300.0,48.7183,48.7248,48.6798,48.6926,18300.0
2014-12-15 13:10:00,75.77,75.83,75.63,75.65,13500.0,48.6926,48.7312,48.6027,48.6155,13500.0
2014-12-15 13:15:00,75.65,75.74,75.64,75.74,12200.0,48.6155,48.6734,48.6091,48.6734,12200.0
2014-12-15 13:20:00,75.75,75.88,75.75,75.83,13100.0,48.6798,48.7633,48.6798,48.7312,13100.0
2014-12-15 13:25:00,75.84,75.86,75.77,75.79,16500.0,48.7376,48.7505,48.6926,48.7055,16500.0
2014-12-15 13:30:00,75.78,75.83,75.73,75.81,12900.0,48.6991,48.7312,48.6669,48.7183,12900.0
2014-12-15 13:35:00,75.81,75.93,75.79,75.91,11500.0,48.7183,48.7955,48.7055,48.7826,11500.0
2014-12-15 13:40:00,75.91,75.96,75.84,75.9,16000.0,48.7826,48.8147,48.7376,48.7762,16000.0
2014-12-15 13:45:00,75.9,75.91,75.82,75.85,5900.0,48.7762,48.7826,48.7248,48.7441,5900.0
2014-12-15 13:50:00,75.84,75.94,75.81,75.9,22800.0,48.7376,48.8019,48.7183,48.7762,22800.0
2014-12-15 13:55:00,75.9,75.9,75.84,75.89,35200.0,48.7762,48.7762,48.7376,48.7698,35200.0
2014-12-15 14:00:00,75.88,75.91,75.83,75.83,40000.0,48.7633,48.7826,48.7312,48.7312,40000.0
2014-12-15 14:05:00,75.82,75.82,75.67,75.7,43200.0,48.7248,48.7248,48.6284,48.6477,43200.0
2014-12-15 14:10:00,75.7,75.72,75.61,75.62,30800.0,48.6477,48.6605,48.5898,48.5962,30800.0
2014-12-15 14:15:00,75.62,75.62,75.56,75.58,33200.0,48.5962,48.5962,48.5577,48.5705,33200.0
2014-12-15 14:20:00,75.57,75.64,75.55,75.63,36200.0,48.5641,48.6091,48.5513,48.6027,36200.0
2014-12-15 14:25:00,75.64,75.75,75.64,75.73,39400.0,48.6091,48.6798,48.6091,48.6669,39400.0
2014-12-15 14:30:00,75.73,75.74,75.61,75.63,31700.0,48.6669,48.6734,48.5898,48.6027,31700.0
2014-12-15 14:35:00,75.63,75.71,75.62,75.7,45400.0,48.6027,48.6541,48.5962,48.6477,45400.0
2014-12-15 14:40:00,75.7,75.72,75.51,75.55,36200.0,48.6477,48.6605,48.5256,48.5513,36200.0
2014-12-15 14:45:00,75.55,75.56,75.47,75.48,34400.0,48.5513,48.5577,48.4999,48.5063,34400.0
2014-12-15 14:50:00,75.47,75.49,75.45,75.46,33700.0,48.4999,48.5127,48.487,48.4934,33700.0
2014-12-15 14:55:00,75.46,75.49,75.44,75.46,39600.0,48.4934,48.5127,48.4806,48.4934,39600.0
2014-12-15 15:00:00,75.46,75.5,75.45,75.49,43000.0,48.4934,48.5191,48.487,48.5127,43000.0
2014-12-15 15:05:00,75.49,75.57,75.48,75.56,49200.0,48.5127,48.5641,48.5063,48.5577,49200.0
2014-12-15 15:10:00,75.56,75.7,75.55,75.69,38400.0,48.5577,48.6477,48.5513,48.6412,38400.0
2014-12-15 15:15:00,75.7,75.71,75.67,75.7,55100.0,48.6477,48.6541,48.6284,48.6477,55100.0
2014-12-15 15:20:00,75.69,75.71,75.67,75.71,61100.0,48.6412,48.6541,48.6284,48.6541,61100.0
2014-12-15 15:25:00,75.7,75.77,75.69,75.69,56100.0,48.6477,48.6926,48.6412,48.6412,56100.0
2014-12-15 15:30:00,75.68,75.69,75.63,75.67,65100.0,48.6348,48.6412,48.6027,48.6284,65100.0
2014-12-15 15:35:00,75.67,75.87,75.66,75.85,68500.0,48.6284,48.7569,48.622,48.7441,68500.0
2014-12-15 15:40:00,75.84,75.88,75.82,75.87,104200.0,48.7376,48.7633,48.7248,48.7569,104200.0
2014-12-15 15:45:00,75.86,75.9,75.75,75.85,107900.0,48.7505,48.7762,48.6798,48.7441,107900.0
2014-12-15 15:50:00,75.87,75.89,75.74,75.81,40900.0,48.7569,48.7698,48.6734,48.7183,40900.0
2014-12-15 15:55:00,75.82,75.84,75.7,75.7,95000.0,48.7248,48.7376,48.6477,48.6477,95000.0
2014-12-16 09:30:00,75.59,75.59,75.04,75.3,28700.0,48.577,48.577,48.2235,48.3906,28700.0
2014-12-16 09:35:00,75.33,75.47,75.21,75.32,22100.0,48.4099,48.4999,48.3328,48.4035,22100.0
2014-12-16 09:40:00,75.3,75.3,75.05,75.05,11000.0,48.3906,48.3906,48.2299,48.2299,11000.0
2014-12-16 09:45:00,75.05,75.21,75.0,75.0,26300.0,48.2299,48.3328,48.1978,48.1978,26300.0
2014-12-16 09:50:00,75.02,75.08,74.88,74.96,21900.0,48.2107,48.2492,48.1207,48.1721,21900.0
2014-12-16 09:55:00,74.96,75.08,74.94,75.01,25300.0,48.1721,48.2492,48.1593,48.2042,25300.0
2014-12-16 10:00:00,75.01,75.17,74.96,75.1,46100.0,48.2042,48.3071,48.1721,48.2621,46100.0
2014-12-16 10:05:00,75.15,75.18,75.0,75.08,40300.0,48.2942,48.3135,48.1978,48.2492,40300.0
2014-12-16 10:10:00,75.07,75.17,75.0,75.16,64200.0,48.2428,48.3071,48.1978,48.3006,64200.0
2014-12-16 10:15:00,75.15,75.37,75.14,75.31,37000.0,48.2942,48.4356,48.2878,48.397,37000.0
2014-12-16 10:20:00,75.3,75.46,75.27,75.46,30100.0,48.3906,48.4934,48.3713,48.4934,30100.0
2014-12-16 10:25:00,75.47,75.55,75.42,75.5,23300.0,48.4999,48.5513,48.4677,48.5191,23300.0
2014-12-16 10:30:00,75.52,75.55,75.43,75.53,23100.0,48.532,48.5513,48.4741,48.5384,23100.0
2014-12-16 10:35:00,75.48,75.73,75.48,75.71,34500.0,48.5063,48.6669,48.5063,48.6541,34500.0
2014-12-16 10:40:00,75.73,75.8,75.63,75.8,32100.0,48.6669,48.7119,48.6027,48.7119,32100.0
2014-12-16 10:45:00,75.8,75.83,75.73,75.77,9000.0,48.7119,48.7312,48.6669,48.6926,9000.0
2014-12-16 10:50:00,75.76,76.01,75.75,75.99,49000.0,48.6862,48.8469,48.6798,48.834,49000.0
2014-12-16 10:55:00,75.98,76.13,75.98,76.09,26000.0,48.8276,48.924,48.8276,48.8983,26000.0
2014-12-16 11:00:00,76.06,76.1,75.99,76.08,31600.0,48.879,48.9047,48.834,48.8919,31600.0
2014-12-16 11:05:00,76.07,76.18,76.07,76.15,28800.0,48.8854,48.9561,48.8854,48.9368,28800.0
2014-12-16 11:10:00,76.16,76.3,76.13,76.3,47600.0,48.9433,49.0332,48.924,49.0332,47600.0
2014-12-16 11:15:00,76.31,76.4,76.26,76.38,34600.0,49.0397,49.0975,49.0075,49.0847,34600.0
2014-12-16 11:20:00,76.39,76.51,76.33,76.41,20400.0,49.0911,49.1682,49.0525,49.1039,20400.0
2014-12-16 11:25:00,76.42,76.8,76.38,76.74,43800.0,49.1104,49.3546,49.0847,49.316,43800.0
2014-12-16 11:30:00,76.72,76.77,76.47,76.49,17200.0,49.3031,49.3353,49.1425,49.1553,17200.0
2014-12-16 11:35:00,76.5,76.53,76.4,76.4,7300.0,49.1618,49.181,49.0975,49.0975,7300.0
2014-12-16 11:40:00,76.41,76.56,76.39,76.51,4900.0,49.1039,49.2003,49.0911,49.1682,4900.0
2014-12-16 11:45:00,76.51,76.55,76.46,76.48,66900.0,49.1682,49.1939,49.1361,49.1489,66900.0
2014-12-16 11:50:00,76.48,76.49,76.39,76.46,12800.0,49.1489,49.1553,49.0911,49.1361,12800.0
2014-12-16 11:55:00,76.42,76.45,76.34,76.4,4800.0,49.1104,49.1296,49.0589,49.0975,4800.0
2014-12-16 12:00:00,76.4,76.46,76.35,76.37,7800.0,49.0975,49.1361,49.0654,49.0782,7800.0
2014-12-16 12:05:00,76.4,76.4,76.27,76.32,51200.0,49.0975,49.0975,49.014,49.0461,51200.0
2014-12-16 12:10:00,76.31,76.31,76.18,76.21,4500.0,49.0397,49.0397,48.9561,48.9754,4500.0
2014-12-16 12:15:00,76.2,76.24,76.18,76.23,9500.0,48.969,48.9947,48.9561,48.9883,9500.0
2014-12-16 12:20:00,76.22,76.26,76.2,76.2,6500.0,48.9818,49.0075,48.969,48.969,6500.0
2014-12-16 12:25:00,76.2,76.22,76.16,76.18,21200.0,48.969,48.9818,48.9433,48.9561,21200.0
2014-12-16 12:30:00,76.18,76.23,76.17,76.17,38600.0,48.9561,48.9883,48.9497,48.9497,38600.0
2014-12-16 12:35:00,76.17,76.22,76.15,76.2,22800.0,48.9497,48.9818,48.9368,48.969,22800.0
2014-12-16 12:40:00,76.2,76.2,76.1,76.11,6600.0,48.969,48.969,48.9047,48.9111,6600.0
2014-12-16 12:45:00,76.1,76.18,76.04,76.15,26200.0,48.9047,48.9561,48.8662,48.9368,26200.0
2014-12-16 12:50:00,76.14,76.21,76.13,76.17,26900.0,48.9304,48.9754,48.924,48.9497,26900.0
2014-12-16 12:55:00,76.18,76.22,76.13,76.18,11300.0,48.9561,48.9818,48.924,48.9561,11300.0
2014-12-16 13:00:00,76.17,76.21,76.15,76.18,13100.0,48.9497,48.9754,48.9368,48.9561,13100.0
2014-12-16 13:05:00,76.18,76.2,76.01,76.03,22400.0,48.9561,48.969,48.8469,48.8597,22400.0
2014-12-16 13:10:00,76.02,76.04,75.89,75.91,12900.0,48.8533,48.8662,48.7698,48.7826,12900.0
2014-12-16 13:15:00,75.91,75.97,75.79,75.87,8300.0,48.7826,48.8212,48.7055,48.7569,8300.0
2014-12-16 13:20:00,75.88,75.94,75.86,75.89,8000.0,48.7633,48.8019,48.7505,48.7698,8000.0
2014-12-16 13:25:00,75.89,75.94,75.83,75.91,8800.0,48.7698,48.8019,48.7312,48.7826,8800.0
2014-12-16 13:30:00,75.89,75.89,75.74,75.84,44000.0,48.7698,48.7698,48.6734,48.7376,44000.0
2014-12-16 13:35:00,75.86,75.9,75.83,75.83,5500.0,48.7505,48.7762,48.7312,48.7312,5500.0
2014-12-16 13:40:00,75.85,75.92,75.85,75.89,19100.0,48.7441,48.789,48.7441,48.7698,19100.0
2014-12-16 13:45:00,75.87,75.89,75.8,75.8,21200.0,48.7569,48.7698,48.7119,48.7119,21200.0
2014-12-16 13:50:00,75.84,75.91,75.82,75.84,25600.0,48.7376,48.7826,48.7248,48.7376,25600.0
2014-12-16 13:55:00,75.83,75.88,75.82,75.86,16100.0,48.7312,48.7633,48.7248,48.7505,16100.0
2014-12-16 14:00:00,75.85,75.88,75.82,75.82,10200.0,48.7441,48.7633,48.7248,48.7248,10200.0
2014-12-16 14:05:00,75.84,75.9,75.83,75.9,8500.0,48.7376,48.7762,48.7312,48.7762,8500.0
2014-12-16 14:10:00,75.89,76.0,75.89,75.98,8100.0,48.7698,48.8405,48.7698,48.8276,8100.0
2014-12-16 14:15:00,75.98,76.04,75.94,76.03,15600.0,48.8276,48.8662,48.8019,48.8597,15600.0
2014-12-16 14:20:00,76.03,76.06,75.99,76.03,8600.0,48.8597,48.879,48.834,48.8597,8600.0
2014-12-16 14:25:00,76.04,76.04,75.98,76.0,26100.0,48.8662,48.8662,48.8276,48.8405,26100.0
2014-12-16 14:30:00,76.0,76.03,75.99,76.0,42400.0,48.8405,48.8597,48.834,48.8405,42400.0
2014-12-16 14:35:00,76.0,76.05,75.98,76.01,25900.0,48.8405,48.8726,48.8276,48.8469,25900.0
2014-12-16 14:40:00,76.01,76.13,75.99,76.1,14000.0,48.8469,48.924,48.834,48.9047,14000.0
2014-12-16 14:45:00,76.08,76.1,76.04,76.05,9100.0,48.8919,48.9047,48.8662,48.8726,9100.0
2014-12-16 14:50:00,76.04,76.04,75.88,75.99,13100.0,48.8662,48.8662,48.7633,48.834,13100.0
2014-12-16 14:55:00,75.98,76.03,75.96,75.98,9800.0,48.8276,48.8597,48.8147,48.8276,9800.0
2014-12-16 15:00:00,75.99,75.99,75.91,75.92,58400.0,48.834,48.834,48.7826,48.789,58400.0
2014-12-16 15:05:00,75.91,75.99,75.87,75.95,67600.0,48.7826,48.834,48.7569,48.8083,67600.0
2014-12-16 15:10:00,75.94,75.98,75.87,75.91,33700.0,48.8019,48.8276,48.7569,48.7826,33700.0
2014-12-16 15:15:00,75.89,75.94,75.84,75.89,19400.0,48.7698,48.8019,48.7376,48.7698,19400.0
2014-12-16 15:20:00,75.89,75.92,75.82,75.84,14100.0,48.7698,48.789,48.7248,48.7376,14100.0
2014-12-16 15:25:00,75.84,75.84,75.75,75.75,26000.0,48.7376,48.7376,48.6798,48.6798,26000.0
2014-12-16 15:30:00,75.77,75.85,75.73,75.79,39900.0,48.6926,48.7441,48.6669,48.7055,39900.0
2014-12-16 15:35:00,75.81,75.83,75.66,75.68,26300.0,48.7183,48.7312,48.622,48.6348,26300.0
2014-12-16 15:40:00,75.68,75.68,75.41,75.44,42700.0,48.6348,48.6348,48.4613,48.4806,42700.0
2014-12-16 15:45:00,75.45,75.61,75.41,75.61,45000.0,48.487,48.5898,48.4613,48.5898,45000.0
2014-12-16 15:50:00,75.6,75.6,75.39,75.48,51200.0,48.5834,48.5834,48.4484,48.5063,51200.0
2014-12-16 15:55:00,75.48,75.53,75.38,75.49,230700.0,48.5063,48.5384,48.442,48.5127,230700.0
2014-12-17 09:30:00,75.0,75.01,74.58,74.65,48500.0,48.724,48.7305,48.4511,48.4966,48500.0
2014-12-17 09:35:00,74.68,74.75,74.6,74.67,29500.0,48.5161,48.5616,48.4641,48.5096,29500.0
2014-12-17 09:40:00,74.67,74.75,74.64,74.68,30100.0,48.5096,48.5616,48.4901,48.5161,30100.0
2014-12-17 09:45:00,74.64,74.76,74.62,74.69,18900.0,48.4901,48.5681,48.4771,48.5226,18900.0
2014-12-17 09:50:00,74.71,74.75,74.62,74.75,27000.0,48.5356,48.5616,48.4771,48.5616,27000.0
2014-12-17 09:55:00,74.73,74.85,74.72,74.78,13500.0,48.5486,48.6266,48.5421,48.5811,13500.0
2014-12-17 10:00:00,74.81,74.87,74.6,74.75,44000.0,48.6006,48.6395,48.4641,48.5616,44000.0
2014-12-17 10:05:00,74.73,74.73,74.58,74.65,27600.0,48.5486,48.5486,48.4511,48.4966,27600.0
2014-12-17 10:10:00,74.65,74.71,74.61,74.7,11700.0,48.4966,48.5356,48.4706,48.5291,11700.0
2014-12-17 10:15:00,74.7,74.79,74.64,74.78,38700.0,48.5291,48.5876,48.4901,48.5811,38700.0
2014-12-17 10:20:00,74.8,74.82,74.72,74.73,28100.0,48.5941,48.6071,48.5421,48.5486,28100.0
2014-12-17 10:25:00,74.73,74.78,74.71,74.76,24300.0,48.5486,48.5811,48.5356,48.5681,24300.0
2014-12-17 10:30:00,74.75,74.82,74.72,74.81,37800.0,48.5616,48.6071,48.5421,48.6006,37800.0
2014-12-17 10:35:00,74.81,74.88,74.77,74.86,34200.0,48.6006,48.646,48.5746,48.6331,34200.0
2014-12-17 10:40:00,74.87,74.93,74.82,74.92,18900.0,48.6395,48.6785,48.6071,48.672,18900.0
2014-12-17 10:45:00,74.93,75.01,74.92,74.97,19900.0,48.6785,48.7305,48.672,48.7045,19900.0
2014-12-17 10:50:00,74.97,74.97,74.89,74.9,15300.0,48.7045,48.7045,48.6525,48.659,15300.0
2014-12-17 10:55:00,74.9,74.94,74.83,74.85,15900.0,48.659,48.685,48.6136,48.6266,15900.0
2014-12-17 11:00:00,74.85,74.85,74.74,74.76,274500.0,48.6266,48.6266,48.5551,48.5681,274500.0
2014-12-17 11:05:00,74.76,74.77,74.69,74.71,11900.0,48.5681,48.5746,48.5226,48.5356,11900.0
2014-12-17 11:10:00,74.74,74.74,74.55,74.56,18700.0,48.5551,48.5551,48.4317,48.4382,18700.0
2014-12-17 11:15:00,74.55,74.57,74.45,74.46,11500.0,48.4317,48.4447,48.3667,48.3732,11500.0
2014-12-17 11:20:00,74.46,74.66,74.46,74.64,15400.0,48.3732,48.5031,48.3732,48.4901,15400.0
2014-12-17 11:25:00,74.66,74.74,74.6,74.74,10900.0,48.5031,48.5551,48.4641,48.5551,10900.0
2014-12-17 11:30:00,74.74,74.79,74.69,74.73,19400.0,48.5551,48.5876,48.5226,48.5486,19400.0
2014-12-17 11:35:00,74.73,74.85,74.72,74.85,48900.0,48.5486,48.6266,48.5421,48.6266,48900.0
2014-12-17 11:40:00,74.85,74.94,74.85,74.9,14800.0,48.6266,48.685,48.6266,48.659,14800.0
2014-12-17 11:45:00,74.91,74.95,74.86,74.95,10700.0,48.6655,48.6915,48.6331,48.6915,10700.0
2014-12-17 11:50:00,74.96,74.99,74.93,74.98,15800.0,48.698,48.7175,48.6785,48.711,15800.0
2014-12-17 11:55:00,74.98,75.06,74.85,74.85,39400.0,48.711,48.763,48.6266,48.6266,39400.0
2014-12-17 12:00:00,74.88,74.9,74.8,74.81,22200.0,48.646,48.659,48.5941,48.6006,22200.0
2014-12-17 12:05:00,74.81,74.82,74.69,74.72,16000.0,48.6006,48.6071,48.5226,48.5421,16000.0
2014-12-17 12:10:00,74.74,74.77,74.69,74.75,14500.0,48.5551,48.5746,48.5226,48.5616,14500.0
2014-12-17 12:15:00,74.75,74.81,74.74,74.77,22700.0,48.5616,48.6006,48.5551,48.5746,22700.0
2014-12-17 12:20:00,74.77,74.79,74.71,74.75,212500.0,48.5746,48.5876,48.5356,48.5616,212500.0
2014-12-17 12:25:00,74.73,74.78,74.73,74.75,90900.0,48.5486,48.5811,48.5486,48.5616,90900.0
2014-12-17 12:30:00,74.75,74.77,74.73,74.73,24100.0,48.5616,48.5746,48.5486,48.5486,24100.0
2014-12-17 12:35:00,74.73,74.73,74.67,74.69,18900.0,48.5486,48.5486,48.5096,48.5226,18900.0
2014-12-17 12:40:00,74.69,74.72,74.62,74.63,18400.0,48.5226,48.5421,48.4771,48.4836,18400.0
2014-12-17 12:45:00,74.63,74.75,74.59,74.73,47600.0,48.4836,48.5616,48.4576,48.5486,47600.0
2014-12-17 12:50:00,74.75,74.82,74.73,74.81,15800.0,48.5616,48.6071,48.5486,48.6006,15800.0
2014-12-17 12:55:00,74.81,74.88,74.77,74.85,38300.0,48.6006,48.646,48.5746,48.6266,38300.0
2014-12-17 13:00:00,74.86,74.9,74.85,74.87,18500.0,48.6331,48.659,48.6266,48.6395,18500.0
2014-12-17 13:05:00,74.87,74.92,74.85,74.92,25900.0,48.6395,48.672,48.6266,48.672,25900.0
2014-12-17 13:10:00,74.91,75.04,74.91,75.03,12500.0,48.6655,48.75,48.6655,48.7435,12500.0
2014-12-17 13:15:00,75.02,75.07,75.0,75.07,7500.0,48.737,48.7695,48.724,48.7695,7500.0
2014-12-17 13:20:00,75.08,75.17,75.06,75.09,12000.0,48.776,48.8344,48.763,48.7825,12000.0
2014-12-17 13:25:00,75.1,75.16,75.09,75.14,14700.0,48.789,48.8279,48.7825,48.815,14700.0
2014-12-17 13:30:00,75.14,75.18,75.09,75.18,12200.0,48.815,48.8409,48.7825,48.8409,12200.0
2014-12-17 13:35:00,75.18,75.18,75.11,75.13,45400.0,48.8409,48.8409,48.7955,48.8085,45400.0
2014-12-17 13:40:00,75.13,75.18,75.1,75.17,11200.0,48.8085,48.8409,48.789,48.8344,11200.0
2014-12-17 13:45:00,75.17,75.18,75.06,75.06,25600.0,48.8344,48.8409,48.763,48.763,25600.0
2014-12-17 13:50:00,75.06,75.3,75.04,75.29,86000.0,48.763,48.9189,48.75,48.9124,86000.0
2014-12-17 13:55:00,75.3,75.6,75.29,75.6,63100.0,48.9189,49.1138,48.9124,49.1138,63100.0
2014-12-17 14:00:00,75.56,75.85,75.51,75.79,49400.0,49.0878,49.2762,49.0553,49.2372,49400.0
2014-12-17 14:05:00,75.7,75.7,75.46,75.54,181000.0,49.1788,49.1788,49.0228,49.0748,181000.0
2014-12-17 14:10:00,75.53,75.76,75.47,75.6,121800.0,49.0683,49.2177,49.0293,49.1138,121800.0
2014-12-17 14:15:00,75.63,75.63,75.36,75.39,56200.0,49.1333,49.1333,48.9579,48.9774,56200.0
2014-12-17 14:20:00,75.4,75.61,75.4,75.61,22300.0,48.9839,49.1203,48.9839,49.1203,22300.0
2014-12-17 14:25:00,75.62,75.65,75.5,75.5,62400.0,49.1268,49.1463,49.0488,49.0488,62400.0
2014-12-17 14:30:00,75.53,75.55,75.39,75.41,64500.0,49.0683,49.0813,48.9774,48.9904,64500.0
2014-12-17 14:35:00,75.42,75.44,75.31,75.36,136300.0,48.9969,49.0099,48.9254,48.9579,136300.0
2014-12-17 14:40:00,75.31,75.33,74.99,75.09,113500.0,48.9254,48.9384,48.7175,48.7825,113500.0
2014-12-17 14:45:00,75.09,75.17,75.04,75.1,27000.0,48.7825,48.8344,48.75,48.789,27000.0
2014-12-17 14:50:00,75.1,75.29,75.06,75.25,7500.0,48.789,48.9124,48.763,48.8864,7500.0
2014-12-17 14:55:00,75.26,75.34,75.03,75.08,12100.0,48.8929,48.9449,48.7435,48.776,12100.0
2014-12-17 15:00:00,75.09,75.09,74.87,74.96,21200.0,48.7825,48.7825,48.6395,48.698,21200.0
2014-12-17 15:05:00,74.96,75.13,74.95,75.08,13500.0,48.698,48.8085,48.6915,48.776,13500.0
2014-12-17 15:10:00,75.06,75.21,75.06,75.2,14900.0,48.763,48.8604,48.763,48.8539,14900.0
2014-12-17 15:15:00,75.21,75.24,75.16,75.21,52300.0,48.8604,48.8799,48.8279,48.8604,52300.0
2014-12-17 15:20:00,75.21,75.23,75.11,75.19,20100.0,48.8604,48.8734,48.7955,48.8474,20100.0
2014-12-17 15:25:00,75.19,75.32,75.15,75.27,84500.0,48.8474,48.9319,48.8215,48.8994,84500.0
2014-12-17 15:30:00,75.28,75.35,75.18,75.2,78100.0,48.9059,48.9514,48.8409,48.8539,78100.0
2014-12-17 15:35:00,75.17,75.22,75.15,75.21,33900.0,48.8344,48.8669,48.8215,48.8604,33900.0
2014-12-17 15:40:00,75.21,75.24,75.14,75.16,70900.0,48.8604,48.8799,48.815,48.8279,70900.0
2014-12-17 15:45:00,75.15,75.2,75.08,75.1,70600.0,48.8215,48.8539,48.776,48.789,70600.0
2014-12-17 15:50:00,75.1,75.15,75.03,75.06,148600.0,48.789,48.8215,48.7435,48.763,148600.0
2014-12-17 15:55:00,75.05,75.16,75.01,75.12,208500.0,48.7565,48.8279,48.7305,48.802,208500.0
2014-12-18 09:30:00,75.62,75.98,75.58,75.74,40700.0,49.1268,49.3607,49.1008,49.2047,40700.0
2014-12-18 09:35:00,75.73,75.87,75.57,75.84,32500.0,49.1983,49.2892,49.0943,49.2697,32500.0
2014-12-18 09:40:00,75.9,76.0,75.77,75.79,24600.0,49.3087,49.3737,49.2242,49.2372,24600.0
2014-12-18 09:45:00,75.81,75.99,75.79,75.94,53300.0,49.2502,49.3672,49.2372,49.3347,53300.0
2014-12-18 09:50:00,75.92,76.35,75.85,76.35,51400.0,49.3217,49.601,49.2762,49.601,51400.0
2014-12-18 09:55:00,76.35,76.63,76.29,76.56,41400.0,49.601,49.7829,49.5621,49.7375,41400.0
2014-12-18 10:00:00,76.62,76.7,76.5,76.56,41400.0,49.7764,49.8284,49.6985,49.7375,41400.0
2014-12-18 10:05:00,76.57,76.73,76.5,76.72,38800.0,49.744,49.8479,49.6985,49.8414,38800.0
2014-12-18 10:10:00,76.71,76.95,76.71,76.88,74200.0,49.8349,49.9908,49.8349,49.9454,74200.0
2014-12-18 10:15:00,76.84,76.84,76.47,76.5,27300.0,49.9194,49.9194,49.679,49.6985,27300.0
2014-12-18 10:20:00,76.51,76.51,76.4,76.42,28200.0,49.705,49.705,49.6335,49.6465,28200.0
2014-12-18 10:25:00,76.41,76.5,76.29,76.36,113100.0,49.64,49.6985,49.5621,49.6075,113100.0
2014-12-18 10:30:00,76.36,76.41,76.32,76.4,14500.0,49.6075,49.64,49.5815,49.6335,14500.0
2014-12-18 10:35:00,76.4,76.47,76.38,76.47,19900.0,49.6335,49.679,49.6205,49.679,19900.0
2014-12-18 10:40:00,76.47,76.47,76.37,76.46,19400.0,49.679,49.679,49.614,49.6725,19400.0
2014-12-18 10:45:00,76.46,76.49,76.36,76.39,93800.0,49.6725,49.692,49.6075,49.627,93800.0
2014-12-18 10:50:00,76.4,76.41,76.19,76.23,89600.0,49.6335,49.64,49.4971,49.5231,89600.0
2014-12-18 10:55:00,76.24,76.37,76.2,76.2,52900.0,49.5296,49.614,49.5036,49.5036,52900.0
2014-12-18 11:00:00,76.2,76.39,76.14,76.36,95600.0,49.5036,49.627,49.4646,49.6075,95600.0
2014-12-18 11:05:00,76.35,76.35,76.08,76.13,11600.0,49.601,49.601,49.4256,49.4581,11600.0
2014-12-18 11:10:00,76.13,76.19,76.07,76.07,47700.0,49.4581,49.4971,49.4191,49.4191,47700.0
2014-12-18 11:15:00,76.09,76.15,76.05,76.11,20100.0,49.4321,49.4711,49.4061,49.4451,20100.0
2014-12-18 11:20:00,76.1,76.11,76.0,76.0,22200.0,49.4386,49.4451,49.3737,49.3737,22200.0
2014-12-18 11:25:00,75.99,76.09,75.96,76.01,39200.0,49.3672,49.4321,49.3477,49.3802,39200.0
2014-12-18 11:30:00,76.02,76.04,75.97,76.0,8100.0,49.3867,49.3996,49.3542,49.3737,8100.0
2014-12-18 11:35:00,76.01,76.01,75.81,75.91,12100.0,49.3802,49.3802,49.2502,49.3152,12100.0
2014-12-18 11:40:00,75.88,75.92,75.76,75.76,61600.0,49.2957,49.3217,49.2177,49.2177,61600.0
2014-12-18 11:45:00,75.78,75.78,75.58,75.61,14600.0,49.2307,49.2307,49.1008,49.1203,14600.0
2014-12-18 11:50:00,75.61,75.64,75.51,75.58,68400.0,49.1203,49.1398,49.0553,49.1008,68400.0
2014-12-18 11:55:00,75.57,75.78,75.53,75.73,41700.0,49.0943,49.2307,49.0683,49.1983,41700.0
2014-12-18 12:00:00,75.74,75.76,75.6,75.7,15100.0,49.2047,49.2177,49.1138,49.1788,15100.0
2014-12-18 12:05:00,75.72,75.72,75.64,75.66,8700.0,49.1918,49.1918,49.1398,49.1528,8700.0
2014-12-18 12:10:00,75.65,75.76,75.65,75.72,22600.0,49.1463,49.2177,49.1463,49.1918,22600.0
2014-12-18 12:15:00,75.72,75.83,75.72,75.79,7300.0,49.1918,49.2632,49.1918,49.2372,7300.0
2014-12-18 12:20:00,75.79,75.79,75.74,75.76,20000.0,49.2372,49.2372,49.2047,49.2177,20000.0
2014-12-18 12:25:00,75.76,75.84,75.75,75.81,6000.0,49.2177,49.2697,49.2112,49.2502,6000.0
2014-12-18 12:30:00,75.8,75.89,75.79,75.83,13400.0,49.2437,49.3022,49.2372,49.2632,13400.0
2014-12-18 12:35:00,75.83,75.86,75.75,75.75,45800.0,49.2632,49.2827,49.2112,49.2112,45800.0
2014-12-18 12:40:00,75.76,76.02,75.75,76.02,122000.0,49.2177,49.3867,49.2112,49.3867,122000.0
2014-12-18 12:45:00,76.01,76.17,76.0,76.12,42300.0,49.3802,49.4841,49.3737,49.4516,42300.0
2014-12-18 12:50:00,76.11,76.14,76.08,76.11,11700.0,49.4451,49.4646,49.4256,49.4451,11700.0
2014-12-18 12:55:00,76.11,76.12,76.07,76.11,26000.0,49.4451,49.4516,49.4191,49.4451,26000.0
2014-12-18 13:00:00,76.11,76.18,76.05,76.16,36300.0,49.4451,49.4906,49.4061,49.4776,36300.0
2014-12-18 13:05:00,76.15,76.28,76.14,76.27,48600.0,49.4711,49.5556,49.4646,49.5491,48600.0
2014-12-18 13:10:00,76.28,76.4,76.27,76.28,32300.0,49.5556,49.6335,49.5491,49.5556,32300.0
2014-12-18 13:15:00,76.29,76.29,76.16,76.17,12100.0,49.5621,49.5621,49.4776,49.4841,12100.0
2014-12-18 13:20:00,76.17,76.28,76.17,76.24,11000.0,49.4841,49.5556,49.4841,49.5296,11000.0
2014-12-18 13:25:00,76.24,76.25,76.2,76.23,16400.0,49.5296,49.5361,49.5036,49.5231,16400.0
2014-12-18 13:30:00,76.24,76.27,76.23,76.26,29300.0,49.5296,49.5491,49.5231,49.5426,29300.0
2014-12-18 13:35:00,76.25,76.26,76.19,76.2,20100.0,49.5361,49.5426,49.4971,49.5036,20100.0
2014-12-18 13:40:00,76.19,76.21,76.14,76.2,36900.0,49.4971,49.5101,49.4646,49.5036,36900.0
2014-12-18 13:45:00,76.2,76.26,76.19,76.26,23700.0,49.5036,49.5426,49.4971,49.5426,23700.0
2014-12-18 13:50:00,76.26,76.3,76.21,76.28,26100.0,49.5426,49.5686,49.5101,49.5556,26100.0
2014-12-18 13:55:00,76.27,76.3,76.23,76.24,31300.0,49.5491,49.5686,49.5231,49.5296,31300.0
2014-12-18 14:00:00,76.25,76.34,76.24,76.31,25800.0,49.5361,49.5945,49.5296,49.575,25800.0
2014-12-18 14:05:00,76.31,76.31,76.23,76.25,18500.0,49.575,49.575,49.5231,49.5361,18500.0
2014-12-18 14:10:00,76.25,76.25,76.21,76.23,118200.0,49.5361,49.5361,49.5101,49.5231,118200.0
2014-12-18 14:15:00,76.23,76.26,76.23,76.24,44700.0,49.5231,49.5426,49.5231,49.5296,44700.0
2014-12-18 14:20:00,76.24,76.31,76.24,76.26,15000.0,49.5296,49.575,49.5296,49.5426,15000.0
2014-12-18 14:25:00,76.26,76.27,76.24,76.25,12600.0,49.5426,49.5491,49.5296,49.5361,12600.0
2014-12-18 14:30:00,76.25,76.46,76.21,76.45,1023500.0,49.5361,49.6725,49.5101,49.666,1023500.0
2014-12-18 14:35:00,76.47,76.53,76.42,76.48,144000.0,49.679,49.718,49.6465,49.6855,144000.0
2014-12-18 14:40:00,76.48,76.58,76.45,76.45,56100.0,49.6855,49.7505,49.666,49.666,56100.0
2014-12-18 14:45:00,76.45,76.52,76.39,76.42,17100.0,49.666,49.7115,49.627,49.6465,17100.0
2014-12-18 14:50:00,76.42,76.46,76.41,76.42,28200.0,49.6465,49.6725,49.64,49.6465,28200.0
2014-12-18 14:55:00,76.43,76.43,76.31,76.35,30600.0,49.653,49.653,49.575,49.601,30600.0
2014-12-18 15:00:00,76.35,76.35,76.27,76.29,28000.0,49.601,49.601,49.5491,49.5621,28000.0
2014-12-18 15:05:00,76.29,76.33,76.25,76.28,40000.0,49.5621,49.588,49.5361,49.5556,40000.0
2014-12-18 15:10:00,76.28,76.3,76.23,76.25,82800.0,49.5556,49.5686,49.5231,49.5361,82800.0
2014-12-18 15:15:00,76.25,76.26,76.23,76.25,34900.0,49.5361,49.5426,49.5231,49.5361,34900.0
2014-12-18 15:20:00,76.26,76.3,76.23,76.25,80900.0,49.5426,49.5686,49.5231,49.5361,80900.0
2014-12-18 15:25:00,76.25,76.28,76.2,76.28,33100.0,49.5361,49.5556,49.5036,49.5556,33100.0
2014-12-18 15:30:00,76.28,76.3,76.2,76.21,92400.0,49.5556,49.5686,49.5036,49.5101,92400.0
2014-12-18 15:35:00,76.2,76.3,76.2,76.29,75100.0,49.5036,49.5686,49.5036,49.5621,75100.0
2014-12-18 15:40:00,76.29,76.32,76.29,76.3,82800.0,49.5621,49.5815,49.5621,49.5686,82800.0
2014-12-18 15:45:00,76.3,76.33,76.29,76.33,118100.0,49.5686,49.588,49.5621,49.588,118100.0
2014-12-18 15:50:00,76.33,76.44,76.32,76.4,108300.0,49.588,49.6595,49.5815,49.6335,108300.0
2014-12-18 15:55:00,76.4,76.57,76.39,76.56,262700.0,49.6335,49.744,49.627,49.7375,262700.0
2014-12-19 09:30:00,76.93,77.12,76.68,77.07,517200.0,49.9778,50.1013,49.8154,50.0688,517200.0
2014-12-19 09:35:00,77.08,77.23,76.99,77.22,45700.0,50.0753,50.1727,50.0168,50.1662,45700.0
2014-12-19 09:40:00,77.21,77.24,77.0,77.01,34600.0,50.1597,50.1792,50.0233,50.0298,34600.0
2014-12-19 09:45:00,77.01,77.04,76.91,76.91,46800.0,50.0298,50.0493,49.9648,49.9648,46800.0
2014-12-19 09:50:00,76.92,76.92,76.68,76.71,23100.0,49.9713,49.9713,49.8154,49.8349,23100.0
2014-12-19 09:55:00,76.7,76.76,76.63,76.63,40100.0,49.8284,49.8674,49.7829,49.7829,40100.0
2014-12-19 10:00:00,76.63,76.67,76.54,76.65,52700.0,49.7829,49.8089,49.7245,49.7959,52700.0
2014-12-19 10:05:00,76.66,76.81,76.6,76.81,27500.0,49.8024,49.8999,49.7634,49.8999,27500.0
2014-12-19 10:10:00,76.81,76.99,76.78,76.99,28700.0,49.8999,50.0168,49.8804,50.0168,28700.0
2014-12-19 10:15:00,77.0,77.01,76.97,76.99,30600.0,50.0233,50.0298,50.0038,50.0168,30600.0
2014-12-19 10:20:00,76.99,76.99,76.85,76.97,32300.0,50.0168,50.0168,49.9259,50.0038,32300.0
2014-12-19 10:25:00,76.97,77.01,76.89,77.01,40800.0,50.0038,50.0298,49.9518,50.0298,40800.0
2014-12-19 10:30:00,77.02,77.09,76.94,77.03,39300.0,50.0363,50.0818,49.9843,50.0428,39300.0
2014-12-19 10:35:00,77.04,77.07,77.0,77.06,31300.0,50.0493,50.0688,50.0233,50.0623,31300.0
2014-12-19 10:40:00,77.06,77.17,77.05,77.17,31100.0,50.0623,50.1338,50.0558,50.1338,31100.0
2014-12-19 10:45:00,77.16,77.33,77.16,77.31,38700.0,50.1273,50.2377,50.1273,50.2247,38700.0
2014-12-19 10:50:00,77.32,77.5,77.32,77.37,59100.0,50.2312,50.3481,50.2312,50.2637,59100.0
2014-12-19 10:55:00,77.37,77.37,77.23,77.28,47300.0,50.2637,50.2637,50.1727,50.2052,47300.0
2014-12-19 11:00:00,77.28,77.36,77.25,77.31,27300.0,50.2052,50.2572,50.1857,50.2247,27300.0
2014-12-19 11:05:00,77.31,77.35,77.29,77.29,105600.0,50.2247,50.2507,50.2117,50.2117,105600.0
2014-12-19 11:10:00,77.29,77.35,77.29,77.34,26900.0,50.2117,50.2507,50.2117,50.2442,26900.0
2014-12-19 11:15:00,77.33,77.35,77.3,77.31,21600.0,50.2377,50.2507,50.2182,50.2247,21600.0
2014-12-19 11:20:00,77.31,77.31,77.17,77.18,28200.0,50.2247,50.2247,50.1338,50.1402,28200.0
2014-12-19 11:25:00,77.19,77.31,77.19,77.28,16200.0,50.1467,50.2247,50.1467,50.2052,16200.0
2014-12-19 11:30:00,77.29,77.31,77.27,77.31,19400.0,50.2117,50.2247,50.1987,50.2247,19400.0
2014-12-19 11:35:00,77.31,77.31,77.2,77.26,20000.0,50.2247,50.2247,50.1532,50.1922,20000.0
2014-12-19 11:40:00,77.26,77.31,77.26,77.3,19100.0,50.1922,50.2247,50.1922,50.2182,19100.0
2014-12-19 11:45:00,77.29,77.31,77.27,77.3,23900.0,50.2117,50.2247,50.1987,50.2182,23900.0
2014-12-19 11:50:00,77.3,77.31,77.28,77.3,27300.0,50.2182,50.2247,50.2052,50.2182,27300.0
2014-12-19 11:55:00,77.3,77.3,77.12,77.14,88200.0,50.2182,50.2182,50.1013,50.1143,88200.0
2014-12-19 12:00:00,77.12,77.13,76.94,76.95,54600.0,50.1013,50.1078,49.9843,49.9908,54600.0
2014-12-19 12:05:00,76.95,76.99,76.91,76.96,18600.0,49.9908,50.0168,49.9648,49.9973,18600.0
2014-12-19 12:10:00,76.97,76.98,76.83,76.83,15500.0,50.0038,50.0103,49.9129,49.9129,15500.0
2014-12-19 12:15:00,76.82,76.84,76.68,76.68,31900.0,49.9064,49.9194,49.8154,49.8154,31900.0
2014-12-19 12:20:00,76.68,76.69,76.52,76.55,50400.0,49.8154,49.8219,49.7115,49.731,50400.0
2014-12-19 12:25:00,76.56,76.82,76.5,76.69,113700.0,49.7375,49.9064,49.6985,49.8219,113700.0
2014-12-19 12:30:00,76.68,76.85,76.68,76.85,31800.0,49.8154,49.9259,49.8154,49.9259,31800.0
2014-12-19 12:35:00,76.85,76.94,76.85,76.91,12600.0,49.9259,49.9843,49.9259,49.9648,12600.0
2014-12-19 12:40:00,76.92,76.95,76.89,76.95,10400.0,49.9713,49.9908,49.9518,49.9908,10400.0
2014-12-19 12:45:00,76.94,77.01,76.92,77.0,6300.0,49.9843,50.0298,49.9713,50.0233,6300.0
2014-12-19 12:50:00,77.0,77.08,77.0,77.03,7900.0,50.0233,50.0753,50.0233,50.0428,7900.0
2014-12-19 12:55:00,77.01,77.02,76.95,76.97,5000.0,50.0298,50.0363,49.9908,50.0038,5000.0
2014-12-19 13:00:00,76.96,76.97,76.91,76.93,10400.0,49.9973,50.0038,49.9648,49.9778,10400.0
2014-12-19 13:05:00,76.92,77.04,76.88,77.0,15400.0,49.9713,50.0493,49.9454,50.0233,15400.0
2014-12-19 13:10:00,76.99,77.0,76.96,76.99,8900.0,50.0168,50.0233,49.9973,50.0168,8900.0
2014-12-19 13:15:00,76.99,77.0,76.93,76.94,9800.0,50.0168,50.0233,49.9778,49.9843,9800.0
2014-12-19 13:20:00,76.93,77.0,76.89,76.99,15800.0,49.9778,50.0233,49.9518,50.0168,15800.0
2014-12-19 13:25:00,76.98,77.08,76.98,77.07,11100.0,50.0103,50.0753,50.0103,50.0688,11100.0
2014-12-19 13:30:00,77.06,77.13,77.04,77.04,12800.0,50.0623,50.1078,50.0493,50.0493,12800.0
2014-12-19 13:35:00,77.04,77.08,77.01,77.05,31300.0,50.0493,50.0753,50.0298,50.0558,31300.0
2014-12-19 13:40:00,77.05,77.07,77.0,77.06,15600.0,50.0558,50.0688,50.0233,50.0623,15600.0
2014-12-19 13:45:00,77.06,77.08,77.04,77.04,25500.0,50.0623,50.0753,50.0493,50.0493,25500.0
2014-12-19 13:50:00,77.04,77.05,77.02,77.04,10400.0,50.0493,50.0558,50.0363,50.0493,10400.0
2014-12-19 13:55:00,77.04,77.04,76.99,77.01,10400.0,50.0493,50.0493,50.0168,50.0298,10400.0
2014-12-19 14:00:00,77.0,77.03,76.99,77.03,7700.0,50.0233,50.0428,50.0168,50.0428,7700.0
2014-12-19 14:05:00,77.04,77.2,77.04,77.19,15700.0,50.0493,50.1532,50.0493,50.1467,15700.0
2014-12-19 14:10:00,77.2,77.28,77.2,77.27,10200.0,50.1532,50.2052,50.1532,50.1987,10200.0
2014-12-19 14:15:00,77.27,77.27,77.15,77.17,16600.0,50.1987,50.1987,50.1208,50.1338,16600.0
2014-12-19 14:20:00,77.17,77.17,77.03,77.03,44400.0,50.1338,50.1338,50.0428,50.0428,44400.0
2014-12-19 14:25:00,77.04,77.13,77.04,77.12,10300.0,50.0493,50.1078,50.0493,50.1013,10300.0
2014-12-19 14:30:00,77.12,77.15,77.11,77.14,12100.0,50.1013,50.1208,50.0948,50.1143,12100.0
2014-12-19 14:35:00,77.14,77.15,77.09,77.1,21900.0,50.1143,50.1208,50.0818,50.0883,21900.0
2014-12-19 14:40:00,77.1,77.23,77.1,77.18,20600.0,50.0883,50.1727,50.0883,50.1402,20600.0
2014-12-19 14:45:00,77.19,77.24,77.15,77.2,25600.0,50.1467,50.1792,50.1208,50.1532,25600.0
2014-12-19 14:50:00,77.22,77.31,77.22,77.3,9900.0,50.1662,50.2247,50.1662,50.2182,9900.0
2014-12-19 14:55:00,77.31,77.36,77.19,77.19,44800.0,50.2247,50.2572,50.1467,50.1467,44800.0
2014-12-19 15:00:00,77.2,77.25,77.18,77.19,18000.0,50.1532,50.1857,50.1402,50.1467,18000.0
2014-12-19 15:05:00,77.19,77.19,77.09,77.09,30100.0,50.1467,50.1467,50.0818,50.0818,30100.0
2014-12-19 15:10:00,77.09,77.23,77.05,77.21,45300.0,50.0818,50.1727,50.0558,50.1597,45300.0
2014-12-19 15:15:00,77.19,77.31,77.05,77.3,66800.0,50.1467,50.2247,50.0558,50.2182,66800.0
2014-12-19 15:20:00,77.3,77.37,77.07,77.28,1611300.0,50.2182,50.2637,50.0688,50.2052,1611300.0
2014-12-19 15:25:00,77.27,77.4,77.27,77.4,45100.0,50.1987,50.2832,50.1987,50.2832,45100.0
2014-12-19 15:30:00,77.4,77.43,77.37,77.43,86100.0,50.2832,50.3027,50.2637,50.3027,86100.0
2014-12-19 15:35:00,77.44,77.5,77.39,77.46,64800.0,50.3092,50.3481,50.2767,50.3222,64800.0
2014-12-19 15:40:00,77.46,77.5,77.28,77.29,154600.0,50.3222,50.3481,50.2052,50.2117,154600.0
2014-12-19 15:45:00,77.3,77.37,77.22,77.25,222700.0,50.2182,50.2637,50.1662,50.1857,222700.0
2014-12-19 15:50:00,77.28,77.36,77.24,77.24,105500.0,50.2052,50.2572,50.1792,50.1792,105500.0
2014-12-19 15:55:00,77.26,77.37,77.23,77.27,250600.0,50.1922,50.2637,50.1727,50.1987,250600.0
2014-12-22 09:30:00,77.5,77.79,77.3,77.59,42400.0,50.3481,50.5365,50.2182,50.4066,42400.0
2014-12-22 09:35:00,77.68,77.68,77.42,77.49,21500.0,50.4651,50.4651,50.2962,50.3416,21500.0
2014-12-22 09:40:00,77.52,77.52,77.38,77.41,22700.0,50.3611,50.3611,50.2702,50.2897,22700.0
2014-12-22 09:45:00,77.42,77.64,77.4,77.59,24000.0,50.2962,50.4391,50.2832,50.4066,24000.0
2014-12-22 09:50:00,77.56,77.64,77.5,77.6,12000.0,50.3871,50.4391,50.3481,50.4131,12000.0
2014-12-22 09:55:00,77.6,77.66,77.54,77.61,12300.0,50.4131,50.4521,50.3741,50.4196,12300.0
2014-12-22 10:00:00,77.59,77.62,77.43,77.47,15300.0,50.4066,50.4261,50.3027,50.3286,15300.0
2014-12-22 10:05:00,77.45,77.46,77.29,77.35,21000.0,50.3157,50.3222,50.2117,50.2507,21000.0
2014-12-22 10:10:00,77.34,77.38,77.26,77.32,18400.0,50.2442,50.2702,50.1922,50.2312,18400.0
2014-12-22 10:15:00,77.33,77.4,77.27,77.35,13600.0,50.2377,50.2832,50.1987,50.2507,13600.0
2014-12-22 10:20:00,77.35,77.42,77.29,77.41,22800.0,50.2507,50.2962,50.2117,50.2897,22800.0
2014-12-22 10:25:00,77.42,77.56,77.42,77.52,22600.0,50.2962,50.3871,50.2962,50.3611,22600.0
2014-12-22 10:30:00,77.52,77.58,77.49,77.56,31500.0,50.3611,50.4001,50.3416,50.3871,31500.0
2014-12-22 10:35:00,77.55,77.56,77.49,77.55,17600.0,50.3806,50.3871,50.3416,50.3806,17600.0
2014-12-22 10:40:00,77.56,77.56,77.5,77.56,33700.0,50.3871,50.3871,50.3481,50.3871,33700.0
2014-12-22 10:45:00,77.56,77.58,77.55,77.55,15100.0,50.3871,50.4001,50.3806,50.3806,15100.0
2014-12-22 10:50:00,77.55,77.62,77.55,77.62,14100.0,50.3806,50.4261,50.3806,50.4261,14100.0
2014-12-22 10:55:00,77.61,77.64,77.61,77.63,14500.0,50.4196,50.4391,50.4196,50.4326,14500.0
2014-12-22 11:00:00,77.63,77.65,77.61,77.64,53800.0,50.4326,50.4456,50.4196,50.4391,53800.0
2014-12-22 11:05:00,77.64,77.65,77.62,77.64,27200.0,50.4391,50.4456,50.4261,50.4391,27200.0
2014-12-22 11:10:00,77.63,77.65,77.62,77.63,28700.0,50.4326,50.4456,50.4261,50.4326,28700.0
2014-12-22 11:15:00,77.64,77.71,77.62,77.69,45400.0,50.4391,50.4846,50.4261,50.4716,45400.0
2014-12-22 11:20:00,77.68,77.75,77.68,77.75,21800.0,50.4651,50.5106,50.4651,50.5106,21800.0
2014-12-22 11:25:00,77.74,77.8,77.73,77.78,24500.0,50.5041,50.543,50.4976,50.53,24500.0
2014-12-22 11:30:00,77.78,77.79,77.75,77.77,12700.0,50.53,50.5365,50.5106,50.5235,12700.0
2014-12-22 11:35:00,77.76,77.77,77.7,77.73,14200.0,50.517,50.5235,50.4781,50.4976,14200.0
2014-12-22 11:40:00,77.73,77.75,77.71,77.73,16700.0,50.4976,50.5106,50.4846,50.4976,16700.0
2014-12-22 11:45:00,77.72,77.74,77.7,77.72,19500.0,50.4911,50.5041,50.4781,50.4911,19500.0
2014-12-22 11:50:00,77.72,77.78,77.71,77.75,17900.0,50.4911,50.53,50.4846,50.5106,17900.0
2014-12-22 11:55:00,77.74,77.76,77.73,77.76,11800.0,50.5041,50.517,50.4976,50.517,11800.0
2014-12-22 12:00:00,77.75,77.76,77.71,77.71,13500.0,50.5106,50.517,50.4846,50.4846,13500.0
2014-12-22 12:05:00,77.71,77.71,77.66,77.67,27000.0,50.4846,50.4846,50.4521,50.4586,27000.0
2014-12-22 12:10:00,77.67,77.67,77.56,77.57,17500.0,50.4586,50.4586,50.3871,50.3936,17500.0
2014-12-22 12:15:00,77.58,77.59,77.56,77.59,8100.0,50.4001,50.4066,50.3871,50.4066,8100.0
2014-12-22 12:20:00,77.59,77.6,77.55,77.55,12000.0,50.4066,50.4131,50.3806,50.3806,12000.0
2014-12-22 12:25:00,77.54,77.58,77.54,77.54,12300.0,50.3741,50.4001,50.3741,50.3741,12300.0
2014-12-22 12:30:00,77.54,77.54,77.5,77.54,13700.0,50.3741,50.3741,50.3481,50.3741,13700.0
2014-12-22 12:35:00,77.55,77.57,77.52,77.54,11600.0,50.3806,50.3936,50.3611,50.3741,11600.0
2014-12-22 12:40:00,77.55,77.6,77.55,77.58,9200.0,50.3806,50.4131,50.3806,50.4001,9200.0
2014-12-22 12:45:00,77.59,77.59,77.55,77.57,6700.0,50.4066,50.4066,50.3806,50.3936,6700.0
2014-12-22 12:50:00,77.57,77.62,77.56,77.62,11300.0,50.3936,50.4261,50.3871,50.4261,11300.0
2014-12-22 12:55:00,77.63,77.66,77.62,77.65,10200.0,50.4326,50.4521,50.4261,50.4456,10200.0
2014-12-22 13:00:00,77.63,77.63,77.6,77.6,11100.0,50.4326,50.4326,50.4131,50.4131,11100.0
2014-12-22 13:05:00,77.6,77.67,77.6,77.66,9500.0,50.4131,50.4586,50.4131,50.4521,9500.0
2014-12-22 13:10:00,77.66,77.72,77.66,77.7,9800.0,50.4521,50.4911,50.4521,50.4781,9800.0
2014-12-22 13:15:00,77.71,77.72,77.68,77.68,7900.0,50.4846,50.4911,50.4651,50.4651,7900.0
2014-12-22 13:20:00,77.69,77.7,77.67,77.69,11700.0,50.4716,50.4781,50.4586,50.4716,11700.0
2014-12-22 13:25:00,77.68,77.72,77.68,77.7,7800.0,50.4651,50.4911,50.4651,50.4781,7800.0
2014-12-22 13:30:00,77.68,77.75,77.68,77.73,13400.0,50.4651,50.5106,50.4651,50.4976,13400.0
2014-12-22 13:35:00,77.73,77.78,77.73,77.77,12400.0,50.4976,50.53,50.4976,50.5235,12400.0
2014-12-22 13:40:00,77.76,77.82,77.76,77.82,9100.0,50.517,50.556,50.517,50.556,9100.0
2014-12-22 13:45:00,77.82,77.87,77.81,77.87,15200.0,50.556,50.5885,50.5495,50.5885,15200.0
2014-12-22 13:50:00,77.87,77.9,77.86,77.9,13100.0,50.5885,50.608,50.582,50.608,13100.0
2014-12-22 13:55:00,77.9,77.95,77.89,77.92,16100.0,50.608,50.6405,50.6015,50.621,16100.0
2014-12-22 14:00:00,77.93,77.96,77.91,77.94,21500.0,50.6275,50.647,50.6145,50.634,21500.0
2014-12-22 14:05:00,77.94,78.15,77.93,78.13,55500.0,50.634,50.7704,50.6275,50.7574,55500.0
2014-12-22 14:10:00,78.12,78.12,78.03,78.08,14400.0,50.7509,50.7509,50.6925,50.7249,14400.0
2014-12-22 14:15:00,78.08,78.13,78.04,78.06,42500.0,50.7249,50.7574,50.699,50.7119,42500.0
2014-12-22 14:20:00,78.06,78.15,78.06,78.13,21600.0,50.7119,50.7704,50.7119,50.7574,21600.0
2014-12-22 14:25:00,78.14,78.17,78.12,78.17,17400.0,50.7639,50.7834,50.7509,50.7834,17400.0
2014-12-22 14:30:00,78.17,78.2,78.14,78.17,17800.0,50.7834,50.8029,50.7639,50.7834,17800.0
2014-12-22 14:35:00,78.17,78.18,78.11,78.16,13400.0,50.7834,50.7899,50.7444,50.7769,13400.0
2014-12-22 14:40:00,78.16,78.16,78.1,78.11,10400.0,50.7769,50.7769,50.7379,50.7444,10400.0
2014-12-22 14:45:00,78.11,78.11,78.08,78.09,16000.0,50.7444,50.7444,50.7249,50.7314,16000.0
2014-12-22 14:50:00,78.09,78.14,78.07,78.14,13500.0,50.7314,50.7639,50.7184,50.7639,13500.0
2014-12-22 14:55:00,78.13,78.2,78.13,78.19,15800.0,50.7574,50.8029,50.7574,50.7964,15800.0
2014-12-22 15:00:00,78.19,78.27,78.19,78.19,19900.0,50.7964,50.8484,50.7964,50.7964,19900.0
2014-12-22 15:05:00,78.18,78.21,78.15,78.17,172100.0,50.7899,50.8094,50.7704,50.7834,172100.0
2014-12-22 15:10:00,78.17,78.18,78.12,78.15,47600.0,50.7834,50.7899,50.7509,50.7704,47600.0
2014-12-22 15:15:00,78.15,78.17,78.1,78.1,26300.0,50.7704,50.7834,50.7379,50.7379,26300.0
2014-12-22 15:20:00,78.1,78.32,78.09,78.32,63400.0,50.7379,50.8809,50.7314,50.8809,63400.0
2014-12-22 15:25:00,78.33,78.37,78.3,78.37,82800.0,50.8873,50.9133,50.8679,50.9133,82800.0
2014-12-22 15:30:00,78.37,78.43,78.37,78.38,83800.0,50.9133,50.9523,50.9133,50.9198,83800.0
2014-12-22 15:35:00,78.38,78.4,78.37,78.39,50600.0,50.9198,50.9328,50.9133,50.9263,50600.0
2014-12-22 15:40:00,78.4,78.45,78.39,78.4,64300.0,50.9328,50.9653,50.9263,50.9328,64300.0
2014-12-22 15:45:00,78.4,78.44,78.39,78.43,74700.0,50.9328,50.9588,50.9263,50.9523,74700.0
2014-12-22 15:50:00,78.42,78.45,78.37,78.45,130200.0,50.9458,50.9653,50.9133,50.9653,130200.0
2014-12-22 15:55:00,78.43,78.67,78.35,78.53,435000.0,50.9523,51.1082,50.9003,51.0173,435000.0
2014-12-23 09:30:00,78.69,78.76,78.42,78.72,21100.0,51.1212,51.1667,50.9458,51.1407,21100.0
2014-12-23 09:35:00,78.78,78.95,78.76,78.95,12500.0,51.1797,51.2901,51.1667,51.2901,12500.0
2014-12-23 09:40:00,78.99,79.0,78.85,78.9,12100.0,51.3161,51.3226,51.2252,51.2577,12100.0
2014-12-23 09:45:00,78.85,78.9,78.68,78.74,12700.0,51.2252,51.2577,51.1147,51.1537,12700.0
2014-12-23 09:50:00,78.76,78.9,78.68,78.84,14800.0,51.1667,51.2577,51.1147,51.2187,14800.0
2014-12-23 09:55:00,78.87,78.93,78.82,78.84,15100.0,51.2382,51.2771,51.2057,51.2187,15100.0
2014-12-23 10:00:00,78.85,78.88,78.81,78.88,12300.0,51.2252,51.2447,51.1992,51.2447,12300.0
2014-12-23 10:05:00,78.88,78.91,78.8,78.86,14200.0,51.2447,51.2641,51.1927,51.2317,14200.0
2014-12-23 10:10:00,78.87,78.99,78.86,78.86,21300.0,51.2382,51.3161,51.2317,51.2317,21300.0
2014-12-23 10:15:00,78.88,79.0,78.87,79.0,37300.0,51.2447,51.3226,51.2382,51.3226,37300.0
2014-12-23 10:20:00,78.99,79.07,78.99,79.03,11500.0,51.3161,51.3681,51.3161,51.3421,11500.0
2014-12-23 10:25:00,79.03,79.16,79.0,79.15,17300.0,51.3421,51.4266,51.3226,51.4201,17300.0
2014-12-23 10:30:00,79.14,79.15,79.06,79.09,230200.0,51.4136,51.4201,51.3616,51.3811,230200.0
2014-12-23 10:35:00,79.09,79.11,79.03,79.07,72800.0,51.3811,51.3941,51.3421,51.3681,72800.0
2014-12-23 10:40:00,79.07,79.11,79.02,79.02,81300.0,51.3681,51.3941,51.3356,51.3356,81300.0
2014-12-23 10:45:00,79.03,79.06,78.92,79.05,44300.0,51.3421,51.3616,51.2706,51.3551,44300.0
2014-12-23 10:50:00,79.04,79.05,78.97,79.04,29600.0,51.3486,51.3551,51.3031,51.3486,29600.0
2014-12-23 10:55:00,79.05,79.05,78.93,79.0,23900.0,51.3551,51.3551,51.2771,51.3226,23900.0
2014-12-23 11:00:00,78.99,79.04,78.99,79.02,19300.0,51.3161,51.3486,51.3161,51.3356,19300.0
2014-12-23 11:05:00,79.03,79.03,79.0,79.0,11400.0,51.3421,51.3421,51.3226,51.3226,11400.0
2014-12-23 11:10:00,79.0,79.01,79.0,79.01,5700.0,51.3226,51.3291,51.3226,51.3291,5700.0
2014-12-23 11:15:00,79.0,79.04,79.0,79.04,10100.0,51.3226,51.3486,51.3226,51.3486,10100.0
2014-12-23 11:20:00,79.05,79.05,79.02,79.02,7200.0,51.3551,51.3551,51.3356,51.3356,7200.0
2014-12-23 11:25:00,79.02,79.05,79.02,79.04,26500.0,51.3356,51.3551,51.3356,51.3486,26500.0
2014-12-23 11:30:00,79.04,79.05,79.01,79.01,25200.0,51.3486,51.3551,51.3291,51.3291,25200.0
2014-12-23 11:35:00,79.02,79.04,79.01,79.02,11000.0,51.3356,51.3486,51.3291,51.3356,11000.0
2014-12-23 11:40:00,79.01,79.05,79.01,79.04,34700.0,51.3291,51.3551,51.3291,51.3486,34700.0
2014-12-23 11:45:00,79.04,79.05,79.03,79.05,8700.0,51.3486,51.3551,51.3421,51.3551,8700.0
2014-12-23 11:50:00,79.05,79.1,79.03,79.09,19600.0,51.3551,51.3876,51.3421,51.3811,19600.0
2014-12-23 11:55:00,79.1,79.21,79.1,79.2,20800.0,51.3876,51.459,51.3876,51.4525,20800.0
2014-12-23 12:00:00,79.2,79.26,79.17,79.17,18500.0,51.4525,51.4915,51.4331,51.4331,18500.0
2014-12-23 12:05:00,79.17,79.25,79.17,79.24,14000.0,51.4331,51.485,51.4331,51.4785,14000.0
2014-12-23 12:10:00,79.25,79.25,79.22,79.23,7200.0,51.485,51.485,51.4655,51.472,7200.0
2014-12-23 12:15:00,79.22,79.25,79.22,79.24,5700.0,51.4655,51.485,51.4655,51.4785,5700.0
2014-12-23 12:20:00,79.25,79.33,79.25,79.32,18700.0,51.485,51.537,51.485,51.5305,18700.0
2014-12-23 12:25:00,79.32,79.36,79.31,79.36,12200.0,51.5305,51.5565,51.524,51.5565,12200.0
2014-12-23 12:30:00,79.37,79.44,79.34,79.43,16400.0,51.563,51.6085,51.5435,51.602,16400.0
2014-12-23 12:35:00,79.44,79.48,79.42,79.42,17800.0,51.6085,51.6345,51.5955,51.5955,17800.0
2014-12-23 12:40:00,79.43,79.45,79.37,79.37,19900.0,51.602,51.615,51.563,51.563,19900.0
2014-12-23 12:45:00,79.36,79.37,79.27,79.35,12000.0,51.5565,51.563,51.498,51.55,12000.0
2014-12-23 12:50:00,79.34,79.42,79.34,79.38,67800.0,51.5435,51.5955,51.5435,51.5695,67800.0
2014-12-23 12:55:00,79.38,79.38,79.27,79.27,7000.0,51.5695,51.5695,51.498,51.498,7000.0
2014-12-23 13:00:00,79.28,79.3,79.24,79.24,7800.0,51.5045,51.5175,51.4785,51.4785,7800.0
2014-12-23 13:05:00,79.24,79.24,79.17,79.17,8300.0,51.4785,51.4785,51.4331,51.4331,8300.0
2014-12-23 13:10:00,79.17,79.19,79.15,79.15,6300.0,51.4331,51.4461,51.4201,51.4201,6300.0
2014-12-23 13:15:00,79.15,79.2,79.14,79.19,14000.0,51.4201,51.4525,51.4136,51.4461,14000.0
2014-12-23 13:20:00,79.19,79.32,79.17,79.3,22600.0,51.4461,51.5305,51.4331,51.5175,22600.0
2014-12-23 13:25:00,79.31,79.33,79.28,79.31,9500.0,51.524,51.537,51.5045,51.524,9500.0
2014-12-23 13:30:00,79.31,79.4,79.31,79.39,26100.0,51.524,51.5825,51.524,51.576,26100.0
2014-12-23 13:35:00,79.39,79.39,79.31,79.31,17200.0,51.576,51.576,51.524,51.524,17200.0
2014-12-23 13:40:00,79.31,79.31,79.24,79.27,11900.0,51.524,51.524,51.4785,51.498,11900.0
2014-12-23 13:45:00,79.27,79.27,79.22,79.25,9700.0,51.498,51.498,51.4655,51.485,9700.0
2014-12-23 13:50:00,79.25,79.26,79.15,79.15,9500.0,51.485,51.4915,51.4201,51.4201,9500.0
2014-12-23 13:55:00,79.15,79.22,79.15,79.22,15900.0,51.4201,51.4655,51.4201,51.4655,15900.0
2014-12-23 14:00:00,79.22,79.23,79.2,79.21,26200.0,51.4655,51.472,51.4525,51.459,26200.0
2014-12-23 14:05:00,79.21,79.21,79.17,79.17,27000.0,51.459,51.459,51.4331,51.4331,27000.0
2014-12-23 14:10:00,79.17,79.19,79.16,79.17,20100.0,51.4331,51.4461,51.4266,51.4331,20100.0
2014-12-23 14:15:00,79.18,79.19,79.15,79.15,20700.0,51.4396,51.4461,51.4201,51.4201,20700.0
2014-12-23 14:20:00,79.16,79.19,79.14,79.19,11900.0,51.4266,51.4461,51.4136,51.4461,11900.0
2014-12-23 14:25:00,79.19,79.2,79.18,79.19,13900.0,51.4461,51.4525,51.4396,51.4461,13900.0
2014-12-23 14:30:00,79.19,79.21,79.19,79.2,13600.0,51.4461,51.459,51.4461,51.4525,13600.0
2014-12-23 14:35:00,79.2,79.21,79.19,79.19,18800.0,51.4525,51.459,51.4461,51.4461,18800.0
2014-12-23 14:40:00,79.2,79.22,79.18,79.19,26900.0,51.4525,51.4655,51.4396,51.4461,26900.0
2014-12-23 14:45:00,79.19,79.31,79.19,79.28,21900.0,51.4461,51.524,51.4461,51.5045,21900.0
2014-12-23 14:50:00,79.27,79.29,79.26,79.27,8800.0,51.498,51.511,51.4915,51.498,8800.0
2014-12-23 14:55:00,79.27,79.27,79.24,79.24,20000.0,51.498,51.498,51.4785,51.4785,20000.0
2014-12-23 15:00:00,79.25,79.25,79.2,79.21,10800.0,51.485,51.485,51.4525,51.459,10800.0
2014-12-23 15:05:00,79.21,79.22,79.2,79.21,12100.0,51.459,51.4655,51.4525,51.459,12100.0
2014-12-23 15:10:00,79.2,79.24,79.2,79.24,10800.0,51.4525,51.4785,51.4525,51.4785,10800.0
2014-12-23 15:15:00,79.24,79.24,79.19,79.21,16500.0,51.4785,51.4785,51.4461,51.459,16500.0
2014-12-23 15:20:00,79.19,79.21,79.19,79.2,53100.0,51.4461,51.459,51.4461,51.4525,53100.0
2014-12-23 15:25:00,79.2,79.26,79.2,79.25,21100.0,51.4525,51.4915,51.4525,51.485,21100.0
2014-12-23 15:30:00,79.24,79.24,79.17,79.19,41500.0,51.4785,51.4785,51.4331,51.4461,41500.0
2014-12-23 15:35:00,79.18,79.25,79.18,79.22,30500.0,51.4396,51.485,51.4396,51.4655,30500.0
2014-12-23 15:40:00,79.22,79.22,79.2,79.2,24700.0,51.4655,51.4655,51.4525,51.4525,24700.0
2014-12-23 15:45:00,79.21,79.26,79.2,79.26,44400.0,51.459,51.4915,51.4525,51.4915,44400.0
2014-12-23 15:50:00,79.26,79.3,79.25,79.26,90600.0,51.4915,51.5175,51.485,51.4915,90600.0
2014-12-23 15:55:00,79.26,79.3,79.18,79.2,163500.0,51.4915,51.5175,51.4396,51.4525,163500.0
2014-12-24 09:30:00,79.28,79.64,79.23,79.52,16000.0,51.5045,51.7384,51.472,51.6604,16000.0
2014-12-24 09:35:00,79.49,79.57,79.37,79.57,18400.0,51.6409,51.6929,51.563,51.6929,18400.0
2014-12-24 09:40:00,79.59,79.6,79.4,79.43,14600.0,51.7059,51.7124,51.5825,51.602,14600.0
2014-12-24 09:45:00,79.44,79.49,79.41,79.49,8300.0,51.6085,51.6409,51.589,51.6409,8300.0
2014-12-24 09:50:00,79.47,79.48,79.45,79.45,9200.0,51.628,51.6345,51.615,51.615,9200.0
2014-12-24 09:55:00,79.48,79.53,79.3,79.36,14400.0,51.6345,51.6669,51.5175,51.5565,14400.0
2014-12-24 10:00:00,79.35,79.39,79.34,79.35,12300.0,51.55,51.576,51.5435,51.55,12300.0
2014-12-24 10:05:00,79.36,79.42,79.25,79.34,14600.0,51.5565,51.5955,51.485,51.5435,14600.0
2014-12-24 10:10:00,79.32,79.33,79.31,79.33,7800.0,51.5305,51.537,51.524,51.537,7800.0
2014-12-24 10:15:00,79.33,79.35,79.32,79.34,12800.0,51.537,51.55,51.5305,51.5435,12800.0
2014-12-24 10:20:00,79.35,79.42,79.35,79.4,10700.0,51.55,51.5955,51.55,51.5825,10700.0
2014-12-24 10:25:00,79.4,79.42,79.39,79.4,9900.0,51.5825,51.5955,51.576,51.5825,9900.0
2014-12-24 10:30:00,79.39,79.42,79.37,79.42,11500.0,51.576,51.5955,51.563,51.5955,11500.0
2014-12-24 10:35:00,79.43,79.43,79.37,79.38,18500.0,51.602,51.602,51.563,51.5695,18500.0
2014-12-24 10:40:00,79.37,79.39,79.35,79.39,7100.0,51.563,51.576,51.55,51.576,7100.0
2014-12-24 10:45:00,79.38,79.43,79.37,79.42,6800.0,51.5695,51.602,51.563,51.5955,6800.0
2014-12-24 10:50:00,79.41,79.41,79.31,79.31,9700.0,51.589,51.589,51.524,51.524,9700.0
2014-12-24 10:55:00,79.31,79.36,79.29,79.32,12700.0,51.524,51.5565,51.511,51.5305,12700.0
2014-12-24 11:00:00,79.33,79.34,79.27,79.34,14000.0,51.537,51.5435,51.498,51.5435,14000.0
2014-12-24 11:05:00,79.34,79.34,79.29,79.3,13300.0,51.5435,51.5435,51.511,51.5175,13300.0
2014-12-24 11:10:00,79.3,79.35,79.29,79.34,13400.0,51.5175,51.55,51.511,51.5435,13400.0
2014-12-24 11:15:00,79.35,79.35,79.27,79.28,9700.0,51.55,51.55,51.498,51.5045,9700.0
2014-12-24 11:20:00,79.29,79.29,79.27,79.27,5700.0,51.511,51.511,51.498,51.498,5700.0
2014-12-24 11:25:00,79.28,79.36,79.27,79.36,12600.0,51.5045,51.5565,51.498,51.5565,12600.0
2014-12-24 11:30:00,79.36,79.39,79.36,79.36,11800.0,51.5565,51.576,51.5565,51.5565,11800.0
2014-12-24 11:35:00,79.37,79.37,79.35,79.36,5000.0,51.563,51.563,51.55,51.5565,5000.0
2014-12-24 11:40:00,79.36,79.39,79.35,79.39,12400.0,51.5565,51.576,51.55,51.576,12400.0
2014-12-24 11:45:00,79.38,79.39,79.37,79.37,6800.0,51.5695,51.576,51.563,51.563,6800.0
2014-12-24 11:50:00,79.38,79.38,79.3,79.3,10300.0,51.5695,51.5695,51.5175,51.5175,10300.0
2014-12-24 11:55:00,79.3,79.31,79.19,79.2,9400.0,51.5175,51.524,51.4461,51.4525,9400.0
2014-12-24 12:00:00,79.2,79.21,79.17,79.2,7700.0,51.4525,51.459,51.4331,51.4525,7700.0
2014-12-24 12:05:00,79.19,79.2,79.18,79.19,4300.0,51.4461,51.4525,51.4396,51.4461,4300.0
2014-12-24 12:10:00,79.19,79.23,79.18,79.23,8900.0,51.4461,51.472,51.4396,51.472,8900.0
2014-12-24 12:15:00,79.24,79.25,79.14,79.14,11000.0,51.4785,51.485,51.4136,51.4136,11000.0
2014-12-24 12:20:00,79.13,79.15,79.1,79.1,12500.0,51.4071,51.4201,51.3876,51.3876,12500.0
2014-12-24 12:25:00,79.11,79.13,79.09,79.1,8300.0,51.3941,51.4071,51.3811,51.3876,8300.0
2014-12-24 12:30:00,79.1,79.11,79.05,79.11,11000.0,51.3876,51.3941,51.3551,51.3941,11000.0
2014-12-24 12:35:00,79.12,79.13,79.09,79.1,5900.0,51.4006,51.4071,51.3811,51.3876,5900.0
2014-12-24 12:40:00,79.11,79.11,79.08,79.1,11100.0,51.3941,51.3941,51.3746,51.3876,11100.0
2014-12-24 12:45:00,79.1,79.15,79.09,79.14,17400.0,51.3876,51.4201,51.3811,51.4136,17400.0
2014-12-24 12:50:00,79.14,79.15,79.11,79.14,25700.0,51.4136,51.4201,51.3941,51.4136,25700.0
2014-12-24 12:55:00,79.14,79.15,79.01,79.04,30100.0,51.4136,51.4201,51.3291,51.3486,30100.0
2014-12-26 09:30:00,79.11,79.36,79.09,79.26,15200.0,51.3941,51.5565,51.3811,51.4915,15200.0
2014-12-26 09:35:00,79.27,79.29,79.2,79.23,8000.0,51.498,51.511,51.4525,51.472,8000.0
2014-12-26 09:40:00,79.26,79.3,79.24,79.26,7900.0,51.4915,51.5175,51.4785,51.4915,7900.0
2014-12-26 09:45:00,79.27,79.3,79.27,79.3,2800.0,51.498,51.5175,51.498,51.5175,2800.0
2014-12-26 09:50:00,79.27,79.32,79.26,79.3,4600.0,51.498,51.5305,51.4915,51.5175,4600.0
2014-12-26 09:55:00,79.27,79.32,79.26,79.28,4700.0,51.498,51.5305,51.4915,51.5045,4700.0
2014-12-26 10:00:00,79.28,79.33,79.28,79.3,5500.0,51.5045,51.537,51.5045,51.5175,5500.0
2014-12-26 10:05:00,79.3,79.31,79.24,79.26,6700.0,51.5175,51.524,51.4785,51.4915,6700.0
2014-12-26 10:10:00,79.25,79.25,79.14,79.15,3700.0,51.485,51.485,51.4136,51.4201,3700.0
2014-12-26 10:15:00,79.15,79.18,79.11,79.12,4100.0,51.4201,51.4396,51.3941,51.4006,4100.0
2014-12-26 10:20:00,79.12,79.19,79.11,79.19,6000.0,51.4006,51.4461,51.3941,51.4461,6000.0
2014-12-26 10:25:00,79.17,79.17,79.1,79.1,3500.0,51.4331,51.4331,51.3876,51.3876,3500.0
2014-12-26 10:30:00,79.1,79.1,79.06,79.07,8400.0,51.3876,51.3876,51.3616,51.3681,8400.0
2014-12-26 10:35:00,79.07,79.13,79.06,79.13,3500.0,51.3681,51.4071,51.3616,51.4071,3500.0
2014-12-26 10:40:00,79.13,79.16,79.12,79.14,4000.0,51.4071,51.4266,51.4006,51.4136,4000.0
2014-12-26 10:45:00,79.13,79.14,79.11,79.12,1800.0,51.4071,51.4136,51.3941,51.4006,1800.0
2014-12-26 10:50:00,79.12,79.26,79.12,79.23,7800.0,51.4006,51.4915,51.4006,51.472,7800.0
2014-12-26 10:55:00,79.24,79.24,79.19,79.19,4100.0,51.4785,51.4785,51.4461,51.4461,4100.0
2014-12-26 11:00:00,79.19,79.19,79.14,79.18,4200.0,51.4461,51.4461,51.4136,51.4396,4200.0
2014-12-26 11:05:00,79.18,79.2,79.16,79.2,5800.0,51.4396,51.4525,51.4266,51.4525,5800.0
2014-12-26 11:10:00,79.2,79.2,79.15,79.17,5300.0,51.4525,51.4525,51.4201,51.4331,5300.0
2014-12-26 11:15:00,79.17,79.17,79.15,79.17,8400.0,51.4331,51.4331,51.4201,51.4331,8400.0
2014-12-26 11:20:00,79.16,79.24,79.15,79.2,13900.0,51.4266,51.4785,51.4201,51.4525,13900.0
2014-12-26 11:25:00,79.19,79.19,79.11,79.13,4000.0,51.4461,51.4461,51.3941,51.4071,4000.0
2014-12-26 11:30:00,79.13,79.13,79.07,79.09,6300.0,51.4071,51.4071,51.3681,51.3811,6300.0
2014-12-26 11:35:00,79.09,79.09,79.02,79.03,4900.0,51.3811,51.3811,51.3356,51.3421,4900.0
2014-12-26 11:40:00,79.03,79.06,79.02,79.02,4000.0,51.3421,51.3616,51.3356,51.3356,4000.0
2014-12-26 11:45:00,79.02,79.05,79.01,79.01,3700.0,51.3356,51.3551,51.3291,51.3291,3700.0
2014-12-26 11:50:00,79.01,79.04,79.0,79.0,4200.0,51.3291,51.3486,51.3226,51.3226,4200.0
2014-12-26 11:55:00,79.01,79.02,78.98,78.99,9300.0,51.3291,51.3356,51.3096,51.3161,9300.0
2014-12-26 12:00:00,78.99,79.16,78.99,79.16,10000.0,51.3161,51.4266,51.3161,51.4266,10000.0
2014-12-26 12:05:00,79.16,79.2,79.16,79.18,2700.0,51.4266,51.4525,51.4266,51.4396,2700.0
2014-12-26 12:10:00,79.18,79.18,79.14,79.14,10000.0,51.4396,51.4396,51.4136,51.4136,10000.0
2014-12-26 12:15:00,79.13,79.24,79.13,79.21,6600.0,51.4071,51.4785,51.4071,51.459,6600.0
2014-12-26 12:20:00,79.21,79.22,79.17,79.17,9700.0,51.459,51.4655,51.4331,51.4331,9700.0
2014-12-26 12:25:00,79.18,79.19,79.12,79.13,12000.0,51.4396,51.4461,51.4006,51.4071,12000.0
2014-12-26 12:30:00,79.12,79.13,79.1,79.1,2600.0,51.4006,51.4071,51.3876,51.3876,2600.0
2014-12-26 12:35:00,79.09,79.11,79.05,79.05,6400.0,51.3811,51.3941,51.3551,51.3551,6400.0
2014-12-26 12:40:00,79.05,79.08,79.05,79.08,4700.0,51.3551,51.3746,51.3551,51.3746,4700.0
2014-12-26 12:45:00,79.08,79.11,79.06,79.11,4300.0,51.3746,51.3941,51.3616,51.3941,4300.0
2014-12-26 12:50:00,79.12,79.13,79.1,79.11,4000.0,51.4006,51.4071,51.3876,51.3941,4000.0
2014-12-26 12:55:00,79.11,79.11,79.09,79.09,13800.0,51.3941,51.3941,51.3811,51.3811,13800.0
2014-12-26 13:00:00,79.08,79.1,79.08,79.1,5100.0,51.3746,51.3876,51.3746,51.3876,5100.0
2014-12-26 13:05:00,79.1,79.14,79.09,79.14,6500.0,51.3876,51.4136,51.3811,51.4136,6500.0
2014-12-26 13:10:00,79.15,79.23,79.15,79.19,6400.0,51.4201,51.472,51.4201,51.4461,6400.0
2014-12-26 13:15:00,79.2,79.26,79.19,79.26,4300.0,51.4525,51.4915,51.4461,51.4915,4300.0
2014-12-26 13:20:00,79.24,79.28,79.24,79.28,3800.0,51.4785,51.5045,51.4785,51.5045,3800.0
2014-12-26 13:25:00,79.28,79.31,79.26,79.26,5000.0,51.5045,51.524,51.4915,51.4915,5000.0
2014-12-26 13:30:00,79.25,79.27,79.23,79.26,3600.0,51.485,51.498,51.472,51.4915,3600.0
2014-12-26 13:35:00,79.27,79.3,79.22,79.23,7300.0,51.498,51.5175,51.4655,51.472,7300.0
2014-12-26 13:40:00,79.23,79.27,79.22,79.27,7200.0,51.472,51.498,51.4655,51.498,7200.0
2014-12-26 13:45:00,79.28,79.28,79.24,79.27,5000.0,51.5045,51.5045,51.4785,51.498,5000.0
2014-12-26 13:50:00,79.28,79.31,79.22,79.22,4100.0,51.5045,51.524,51.4655,51.4655,4100.0
2014-12-26 13:55:00,79.24,79.27,79.24,79.25,4800.0,51.4785,51.498,51.4785,51.485,4800.0
2014-12-26 14:00:00,79.25,79.29,79.25,79.26,3400.0,51.485,51.511,51.485,51.4915,3400.0
2014-12-26 14:05:00,79.26,79.3,79.26,79.28,3800.0,51.4915,51.5175,51.4915,51.5045,3800.0
2014-12-26 14:10:00,79.27,79.27,79.25,79.25,1300.0,51.498,51.498,51.485,51.485,1300.0
2014-12-26 14:15:00,79.25,79.27,79.23,79.25,3500.0,51.485,51.498,51.472,51.485,3500.0
2014-12-26 14:20:00,79.24,79.24,79.17,79.19,4500.0,51.4785,51.4785,51.4331,51.4461,4500.0
2014-12-26 14:25:00,79.18,79.18,79.15,79.18,5200.0,51.4396,51.4396,51.4201,51.4396,5200.0
2014-12-26 14:30:00,79.18,79.2,79.17,79.17,7600.0,51.4396,51.4525,51.4331,51.4331,7600.0
2014-12-26 14:35:00,79.17,79.2,79.17,79.17,3100.0,51.4331,51.4525,51.4331,51.4331,3100.0
2014-12-26 14:40:00,79.17,79.2,79.17,79.18,6800.0,51.4331,51.4525,51.4331,51.4396,6800.0
2014-12-26 14:45:00,79.18,79.24,79.18,79.24,6100.0,51.4396,51.4785,51.4396,51.4785,6100.0
2014-12-26 14:50:00,79.24,79.26,79.23,79.23,6600.0,51.4785,51.4915,51.472,51.472,6600.0
2014-12-26 14:55:00,79.23,79.24,79.21,79.23,4700.0,51.472,51.4785,51.459,51.472,4700.0
2014-12-26 15:00:00,79.23,79.29,79.23,79.29,9400.0,51.472,51.511,51.472,51.511,9400.0
2014-12-26 15:05:00,79.28,79.28,79.23,79.23,5900.0,51.5045,51.5045,51.472,51.472,5900.0
2014-12-26 15:10:00,79.22,79.23,79.2,79.21,7100.0,51.4655,51.472,51.4525,51.459,7100.0
2014-12-26 15:15:00,79.2,79.23,79.2,79.21,5600.0,51.4525,51.472,51.4525,51.459,5600.0
2014-12-26 15:20:00,79.21,79.22,79.2,79.21,7300.0,51.459,51.4655,51.4525,51.459,7300.0
2014-12-26 15:25:00,79.21,79.24,79.2,79.2,7600.0,51.459,51.4785,51.4525,51.4525,7600.0
2014-12-26 15:30:00,79.2,79.21,79.18,79.18,8500.0,51.4525,51.459,51.4396,51.4396,8500.0
2014-12-26 15:35:00,79.18,79.18,79.15,79.18,9200.0,51.4396,51.4396,51.4201,51.4396,9200.0
2014-12-26 15:40:00,79.18,79.18,79.13,79.15,13700.0,51.4396,51.4396,51.4071,51.4201,13700.0
2014-12-26 15:45:00,79.16,79.19,79.11,79.11,14200.0,51.4266,51.4461,51.3941,51.3941,14200.0
2014-12-26 15:50:00,79.12,79.13,79.07,79.07,29300.0,51.4006,51.4071,51.3681,51.3681,29300.0
2014-12-26 15:55:00,79.06,79.12,79.04,79.07,40000.0,51.3616,51.4006,51.3486,51.3681,40000.0
2014-12-29 09:30:00,78.91,79.18,78.74,78.77,14400.0,51.2641,51.4396,51.1537,51.1732,14400.0
2014-12-29 09:35:00,78.82,79.2,78.82,79.06,11000.0,51.2057,51.4525,51.2057,51.3616,11000.0
2014-12-29 09:40:00,79.12,79.4,79.12,79.33,13700.0,51.4006,51.5825,51.4006,51.537,13700.0
2014-12-29 09:45:00,79.27,79.42,79.27,79.38,10000.0,51.498,51.5955,51.498,51.5695,10000.0
2014-12-29 09:50:00,79.39,79.46,79.32,79.34,10900.0,51.576,51.6215,51.5305,51.5435,10900.0
2014-12-29 09:55:00,79.35,79.49,79.33,79.48,11800.0,51.55,51.6409,51.537,51.6345,11800.0
2014-12-29 10:00:00,79.49,79.59,79.46,79.56,15600.0,51.6409,51.7059,51.6215,51.6864,15600.0
2014-12-29 10:05:00,79.55,79.67,79.54,79.67,9400.0,51.6799,51.7579,51.6734,51.7579,9400.0
2014-12-29 10:10:00,79.63,79.63,79.53,79.57,8500.0,51.7319,51.7319,51.6669,51.6929,8500.0
2014-12-29 10:15:00,79.57,79.6,79.51,79.56,15200.0,51.6929,51.7124,51.6539,51.6864,15200.0
2014-12-29 10:20:00,79.57,79.59,79.47,79.51,13600.0,51.6929,51.7059,51.628,51.6539,13600.0
2014-12-29 10:25:00,79.5,79.53,79.45,79.46,8900.0,51.6474,51.6669,51.615,51.6215,8900.0
2014-12-29 10:30:00,79.45,79.51,79.44,79.46,9500.0,51.615,51.6539,51.6085,51.6215,9500.0
2014-12-29 10:35:00,79.44,79.46,79.42,79.43,6200.0,51.6085,51.6215,51.5955,51.602,6200.0
2014-12-29 10:40:00,79.44,79.5,79.39,79.4,6100.0,51.6085,51.6474,51.576,51.5825,6100.0
2014-12-29 10:45:00,79.38,79.41,79.36,79.36,11500.0,51.5695,51.589,51.5565,51.5565,11500.0
2014-12-29 10:50:00,79.35,79.41,79.32,79.33,8800.0,51.55,51.589,51.5305,51.537,8800.0
2014-12-29 10:55:00,79.31,79.32,79.27,79.28,5000.0,51.524,51.5305,51.498,51.5045,5000.0
2014-12-29 11:00:00,79.27,79.27,79.25,79.25,5800.0,51.498,51.498,51.485,51.485,5800.0
2014-12-29 11:05:00,79.26,79.27,79.23,79.25,8600.0,51.4915,51.498,51.472,51.485,8600.0
2014-12-29 11:10:00,79.24,79.25,79.2,79.22,10700.0,51.4785,51.485,51.4525,51.4655,10700.0
2014-12-29 11:15:00,79.21,79.31,79.15,79.26,52700.0,51.459,51.524,51.4201,51.4915,52700.0
2014-12-29 11:20:00,79.25,79.4,79.25,79.36,15900.0,51.485,51.5825,51.485,51.5565,15900.0
2014-12-29 11:25:00,79.38,79.38,79.35,79.37,4800.0,51.5695,51.5695,51.55,51.563,4800.0
2014-12-29 11:30:00,79.36,79.36,79.32,79.34,6000.0,51.5565,51.5565,51.5305,51.5435,6000.0
2014-12-29 11:35:00,79.35,79.37,79.28,79.29,11800.0,51.55,51.563,51.5045,51.511,11800.0
2014-12-29 11:40:00,79.29,79.44,79.29,79.41,18500.0,51.511,51.6085,51.511,51.589,18500.0
2014-12-29 11:45:00,79.4,79.41,79.3,79.31,3800.0,51.5825,51.589,51.5175,51.524,3800.0
2014-12-29 11:50:00,79.3,79.31,79.25,79.26,9400.0,51.5175,51.524,51.485,51.4915,9400.0
2014-12-29 11:55:00,79.25,79.25,79.2,79.21,2300.0,51.485,51.485,51.4525,51.459,2300.0
2014-12-29 12:00:00,79.21,79.24,79.2,79.23,8700.0,51.459,51.4785,51.4525,51.472,8700.0
2014-12-29 12:05:00,79.22,79.27,79.2,79.27,16500.0,51.4655,51.498,51.4525,51.498,16500.0
2014-12-29 12:10:00,79.27,79.42,79.27,79.4,11100.0,51.498,51.5955,51.498,51.5825,11100.0
2014-12-29 12:15:00,79.41,79.46,79.38,79.38,14200.0,51.589,51.6215,51.5695,51.5695,14200.0
2014-12-29 12:20:00,79.38,79.56,79.38,79.55,17200.0,51.5695,51.6864,51.5695,51.6799,17200.0
2014-12-29 12:25:00,79.56,79.58,79.51,79.55,11800.0,51.6864,51.6994,51.6539,51.6799,11800.0
2014-12-29 12:30:00,79.55,79.63,79.55,79.63,15900.0,51.6799,51.7319,51.6799,51.7319,15900.0
2014-12-29 12:35:00,79.63,79.64,79.62,79.64,11100.0,51.7319,51.7384,51.7254,51.7384,11100.0
2014-12-29 12:40:00,79.63,79.68,79.62,79.67,19900.0,51.7319,51.7644,51.7254,51.7579,19900.0
2014-12-29 12:45:00,79.67,79.68,79.65,79.67,15000.0,51.7579,51.7644,51.7449,51.7579,15000.0
2014-12-29 12:50:00,79.67,79.67,79.54,79.58,11100.0,51.7579,51.7579,51.6734,51.6994,11100.0
2014-12-29 12:55:00,79.56,79.57,79.52,79.54,15100.0,51.6864,51.6929,51.6604,51.6734,15100.0
2014-12-29 13:00:00,79.55,79.55,79.4,79.4,9200.0,51.6799,51.6799,51.5825,51.5825,9200.0
2014-12-29 13:05:00,79.4,79.4,79.31,79.36,9300.0,51.5825,51.5825,51.524,51.5565,9300.0
2014-12-29 13:10:00,79.36,79.36,79.29,79.33,9400.0,51.5565,51.5565,51.511,51.537,9400.0
2014-12-29 13:15:00,79.33,79.38,79.32,79.33,8700.0,51.537,51.5695,51.5305,51.537,8700.0
2014-12-29 13:20:00,79.32,79.36,79.32,79.33,7300.0,51.5305,51.5565,51.5305,51.537,7300.0
2014-12-29 13:25:00,79.33,79.34,79.25,79.28,8300.0,51.537,51.5435,51.485,51.5045,8300.0
2014-12-29 13:30:00,79.28,79.29,79.25,79.27,7400.0,51.5045,51.511,51.485,51.498,7400.0
2014-12-29 13:35:00,79.27,79.28,79.21,79.22,9200.0,51.498,51.5045,51.459,51.4655,9200.0
2014-12-29 13:40:00,79.21,79.22,79.16,79.21,9100.0,51.459,51.4655,51.4266,51.459,9100.0
2014-12-29 13:45:00,79.22,79.24,79.22,79.23,5700.0,51.4655,51.4785,51.4655,51.472,5700.0
2014-12-29 13:50:00,79.24,79.28,79.23,79.26,7000.0,51.4785,51.5045,51.472,51.4915,7000.0
2014-12-29 13:55:00,79.25,79.27,79.23,79.24,8600.0,51.485,51.498,51.472,51.4785,8600.0
2014-12-29 14:00:00,79.24,79.25,79.19,79.2,11800.0,51.4785,51.485,51.4461,51.4525,11800.0
2014-12-29 14:05:00,79.21,79.21,79.2,79.2,6400.0,51.459,51.459,51.4525,51.4525,6400.0
2014-12-29 14:10:00,79.21,79.21,79.16,79.18,15300.0,51.459,51.459,51.4266,51.4396,15300.0
2014-12-29 14:15:00,79.18,79.2,79.16,79.18,8900.0,51.4396,51.4525,51.4266,51.4396,8900.0
2014-12-29 14:20:00,79.18,79.19,79.15,79.16,12200.0,51.4396,51.4461,51.4201,51.4266,12200.0
2014-12-29 14:25:00,79.15,79.16,79.12,79.12,10400.0,51.4201,51.4266,51.4006,51.4006,10400.0
2014-12-29 14:30:00,79.13,79.13,79.08,79.08,11500.0,51.4071,51.4071,51.3746,51.3746,11500.0
2014-12-29 14:35:00,79.08,79.16,79.07,79.1,32400.0,51.3746,51.4266,51.3681,51.3876,32400.0
2014-12-29 14:40:00,79.1,79.1,79.05,79.05,6100.0,51.3876,51.3876,51.3551,51.3551,6100.0
2014-12-29 14:45:00,79.06,79.06,79.02,79.03,7200.0,51.3616,51.3616,51.3356,51.3421,7200.0
2014-12-29 14:50:00,79.03,79.03,78.97,79.0,19600.0,51.3421,51.3421,51.3031,51.3226,19600.0
2014-12-29 14:55:00,79.0,79.01,78.99,78.99,7300.0,51.3226,51.3291,51.3161,51.3161,7300.0
2014-12-29 15:00:00,79.0,79.08,78.98,79.05,12500.0,51.3226,51.3746,51.3096,51.3551,12500.0
2014-12-29 15:05:00,79.06,79.09,79.05,79.08,10000.0,51.3616,51.3811,51.3551,51.3746,10000.0
2014-12-29 15:10:00,79.08,79.08,79.03,79.04,9700.0,51.3746,51.3746,51.3421,51.3486,9700.0
2014-12-29 15:15:00,79.04,79.06,79.04,79.04,9400.0,51.3486,51.3616,51.3486,51.3486,9400.0
2014-12-29 15:20:00,79.04,79.06,79.04,79.05,11500.0,51.3486,51.3616,51.3486,51.3551,11500.0
2014-12-29 15:25:00,79.06,79.07,79.05,79.07,11600.0,51.3616,51.3681,51.3551,51.3681,11600.0
2014-12-29 15:30:00,79.06,79.07,79.03,79.03,10300.0,51.3616,51.3681,51.3421,51.3421,10300.0
2014-12-29 15:35:00,79.02,79.03,79.01,79.01,14500.0,51.3356,51.3421,51.3291,51.3291,14500.0
2014-12-29 15:40:00,79.02,79.08,79.01,79.07,20800.0,51.3356,51.3746,51.3291,51.3681,20800.0
2014-12-29 15:45:00,79.07,79.13,79.07,79.11,21900.0,51.3681,51.4071,51.3681,51.3941,21900.0
2014-12-29 15:50:00,79.11,79.14,79.1,79.12,25600.0,51.3941,51.4136,51.3876,51.4006,25600.0
2014-12-29 15:55:00,79.12,79.13,79.05,79.09,86900.0,51.4006,51.4071,51.3551,51.3811,86900.0
2014-12-30 09:30:00,79.14,79.14,78.77,78.85,13100.0,51.4136,51.4136,51.1732,51.2252,13100.0
2014-12-30 09:35:00,78.82,78.93,78.8,78.86,6800.0,51.2057,51.2771,51.1927,51.2317,6800.0
2014-12-30 09:40:00,78.91,78.96,78.87,78.92,3200.0,51.2641,51.2966,51.2382,51.2706,3200.0
2014-12-30 09:45:00,78.93,78.97,78.88,78.88,12700.0,51.2771,51.3031,51.2447,51.2447,12700.0
2014-12-30 09:50:00,78.88,78.96,78.86,78.94,7700.0,51.2447,51.2966,51.2317,51.2836,7700.0
2014-12-30 09:55:00,78.93,78.94,78.73,78.73,6900.0,51.2771,51.2836,51.1472,51.1472,6900.0
2014-12-30 10:00:00,78.73,78.82,78.72,78.79,14500.0,51.1472,51.2057,51.1407,51.1862,14500.0
2014-12-30 10:05:00,78.81,78.83,78.75,78.75,6200.0,51.1992,51.2122,51.1602,51.1602,6200.0
2014-12-30 10:10:00,78.76,78.79,78.75,78.75,7200.0,51.1667,51.1862,51.1602,51.1602,7200.0
2014-12-30 10:15:00,78.76,78.79,78.75,78.76,13400.0,51.1667,51.1862,51.1602,51.1667,13400.0
2014-12-30 10:20:00,78.75,78.8,78.75,78.8,8700.0,51.1602,51.1927,51.1602,51.1927,8700.0
2014-12-30 10:25:00,78.81,78.88,78.8,78.87,9000.0,51.1992,51.2447,51.1927,51.2382,9000.0
2014-12-30 10:30:00,78.86,78.87,78.71,78.73,22100.0,51.2317,51.2382,51.1342,51.1472,22100.0
2014-12-30 10:35:00,78.71,78.71,78.69,78.7,2400.0,51.1342,51.1342,51.1212,51.1277,2400.0
2014-12-30 10:40:00,78.7,78.7,78.54,78.54,24100.0,51.1277,51.1277,51.0238,51.0238,24100.0
2014-12-30 10:45:00,78.54,78.58,78.45,78.46,21600.0,51.0238,51.0498,50.9653,50.9718,21600.0
2014-12-30 10:50:00,78.45,78.71,78.44,78.71,34900.0,50.9653,51.1342,50.9588,51.1342,34900.0
2014-12-30 10:55:00,78.71,78.76,78.71,78.75,4000.0,51.1342,51.1667,51.1342,51.1602,4000.0
2014-12-30 11:00:00,78.75,78.76,78.62,78.65,18700.0,51.1602,51.1667,51.0757,51.0952,18700.0
2014-12-30 11:05:00,78.65,78.67,78.63,78.67,3600.0,51.0952,51.1082,51.0822,51.1082,3600.0
2014-12-30 11:10:00,78.67,78.68,78.63,78.67,10200.0,51.1082,51.1147,51.0822,51.1082,10200.0
2014-12-30 11:15:00,78.67,78.74,78.67,78.72,16900.0,51.1082,51.1537,51.1082,51.1407,16900.0
2014-12-30 11:20:00,78.71,78.75,78.71,78.73,14600.0,51.1342,51.1602,51.1342,51.1472,14600.0
2014-12-30 11:25:00,78.73,78.74,78.69,78.7,11200.0,51.1472,51.1537,51.1212,51.1277,11200.0
2014-12-30 11:30:00,78.69,78.7,78.6,78.6,10400.0,51.1212,51.1277,51.0628,51.0628,10400.0
2014-12-30 11:35:00,78.61,78.69,78.6,78.67,12500.0,51.0693,51.1212,51.0628,51.1082,12500.0
2014-12-30 11:40:00,78.67,78.7,78.66,78.68,6300.0,51.1082,51.1277,51.1017,51.1147,6300.0
2014-12-30 11:45:00,78.68,78.71,78.66,78.71,14500.0,51.1147,51.1342,51.1017,51.1342,14500.0
2014-12-30 11:50:00,78.71,78.73,78.69,78.7,17000.0,51.1342,51.1472,51.1212,51.1277,17000.0
2014-12-30 11:55:00,78.7,78.71,78.69,78.71,5600.0,51.1277,51.1342,51.1212,51.1342,5600.0
2014-12-30 12:00:00,78.71,79.05,78.7,78.96,68700.0,51.1342,51.3551,51.1277,51.2966,68700.0
2014-12-30 12:05:00,78.96,79.02,78.96,79.02,8300.0,51.2966,51.3356,51.2966,51.3356,8300.0
2014-12-30 12:10:00,79.02,79.14,79.02,79.1,15700.0,51.3356,51.4136,51.3356,51.3876,15700.0
2014-12-30 12:15:00,79.1,79.16,79.04,79.05,16800.0,51.3876,51.4266,51.3486,51.3551,16800.0
2014-12-30 12:20:00,79.04,79.04,78.93,78.95,9000.0,51.3486,51.3486,51.2771,51.2901,9000.0
2014-12-30 12:25:00,78.95,78.95,78.85,78.92,13600.0,51.2901,51.2901,51.2252,51.2706,13600.0
2014-12-30 12:30:00,78.92,79.0,78.92,78.96,9700.0,51.2706,51.3226,51.2706,51.2966,9700.0
2014-12-30 12:35:00,78.94,78.95,78.9,78.94,6600.0,51.2836,51.2901,51.2577,51.2836,6600.0
2014-12-30 12:40:00,78.95,79.0,78.95,78.98,9600.0,51.2901,51.3226,51.2901,51.3096,9600.0
2014-12-30 12:45:00,78.98,79.11,78.97,79.08,14100.0,51.3096,51.3941,51.3031,51.3746,14100.0
2014-12-30 12:50:00,79.09,79.1,79.01,79.01,8100.0,51.3811,51.3876,51.3291,51.3291,8100.0
2014-12-30 12:55:00,79.02,79.02,78.93,78.93,5500.0,51.3356,51.3356,51.2771,51.2771,5500.0
2014-12-30 13:00:00,78.93,78.94,78.87,78.88,10800.0,51.2771,51.2836,51.2382,51.2447,10800.0
2014-12-30 13:05:00,78.88,78.89,78.86,78.89,5400.0,51.2447,51.2512,51.2317,51.2512,5400.0
2014-12-30 13:10:00,78.89,79.01,78.88,79.0,11900.0,51.2512,51.3291,51.2447,51.3226,11900.0
2014-12-30 13:15:00,79.0,79.05,79.0,79.04,9200.0,51.3226,51.3551,51.3226,51.3486,9200.0
2014-12-30 13:20:00,79.04,79.09,79.03,79.07,9600.0,51.3486,51.3811,51.3421,51.3681,9600.0
2014-12-30 13:25:00,79.06,79.06,78.98,79.03,14300.0,51.3616,51.3616,51.3096,51.3421,14300.0
2014-12-30 13:30:00,79.03,79.06,79.02,79.05,9300.0,51.3421,51.3616,51.3356,51.3551,9300.0
2014-12-30 13:35:00,79.05,79.06,79.04,79.06,10300.0,51.3551,51.3616,51.3486,51.3616,10300.0
2014-12-30 13:40:00,79.06,79.1,79.04,79.09,25500.0,51.3616,51.3876,51.3486,51.3811,25500.0
2014-12-30 13:45:00,79.09,79.16,79.07,79.16,15600.0,51.3811,51.4266,51.3681,51.4266,15600.0
2014-12-30 13:50:00,79.17,79.17,79.09,79.09,9800.0,51.4331,51.4331,51.3811,51.3811,9800.0
2014-12-30 13:55:00,79.08,79.09,79.05,79.06,7000.0,51.3746,51.3811,51.3551,51.3616,7000.0
2014-12-30 14:00:00,79.06,79.06,78.89,78.89,19100.0,51.3616,51.3616,51.2512,51.2512,19100.0
2014-12-30 14:05:00,78.9,78.9,78.87,78.89,5800.0,51.2577,51.2577,51.2382,51.2512,5800.0
2014-12-30 14:10:00,78.88,78.89,78.86,78.86,10500.0,51.2447,51.2512,51.2317,51.2317,10500.0
2014-12-30 14:15:00,78.87,78.87,78.77,78.81,14700.0,51.2382,51.2382,51.1732,51.1992,14700.0
2014-12-30 14:20:00,78.82,78.86,78.79,78.81,8700.0,51.2057,51.2317,51.1862,51.1992,8700.0
2014-12-30 14:25:00,78.83,78.83,78.78,78.79,5800.0,51.2122,51.2122,51.1797,51.1862,5800.0
2014-12-30 14:30:00,78.79,78.82,78.78,78.81,7700.0,51.1862,51.2057,51.1797,51.1992,7700.0
2014-12-30 14:35:00,78.82,78.96,78.81,78.93,16000.0,51.2057,51.2966,51.1992,51.2771,16000.0
2014-12-30 14:40:00,78.93,78.93,78.85,78.91,24400.0,51.2771,51.2771,51.2252,51.2641,24400.0
2014-12-30 14:45:00,78.91,78.91,78.85,78.85,9200.0,51.2641,51.2641,51.2252,51.2252,9200.0
2014-12-30 14:50:00,78.85,78.93,78.85,78.93,12200.0,51.2252,51.2771,51.2252,51.2771,12200.0
2014-12-30 14:55:00,78.92,78.99,78.91,78.96,11000.0,51.2706,51.3161,51.2641,51.2966,11000.0
2014-12-30 15:00:00,78.97,78.98,78.95,78.95,9400.0,51.3031,51.3096,51.2901,51.2901,9400.0
2014-12-30 15:05:00,78.95,79.05,78.94,79.05,19800.0,51.2901,51.3551,51.2836,51.3551,19800.0
2014-12-30 15:10:00,79.05,79.09,79.04,79.07,17500.0,51.3551,51.3811,51.3486,51.3681,17500.0
2014-12-30 15:15:00,79.08,79.1,79.07,79.08,9100.0,51.3746,51.3876,51.3681,51.3746,9100.0
2014-12-30 15:20:00,79.07,79.08,78.97,78.97,20100.0,51.3681,51.3746,51.3031,51.3031,20100.0
2014-12-30 15:25:00,78.98,78.98,78.91,78.93,10900.0,51.3096,51.3096,51.2641,51.2771,10900.0
2014-12-30 15:30:00,78.95,79.01,78.93,78.98,27300.0,51.2901,51.3291,51.2771,51.3096,27300.0
2014-12-30 15:35:00,78.99,79.05,78.98,79.03,24700.0,51.3161,51.3551,51.3096,51.3421,24700.0
2014-12-30 15:40:00,79.02,79.03,78.97,78.99,16700.0,51.3356,51.3421,51.3031,51.3161,16700.0
2014-12-30 15:45:00,78.99,78.99,78.94,78.96,16700.0,51.3161,51.3161,51.2836,51.2966,16700.0
2014-12-30 15:50:00,78.95,78.95,78.85,78.88,37400.0,51.2901,51.2901,51.2252,51.2447,37400.0
2014-12-30 15:55:00,78.88,79.0,78.88,78.93,95400.0,51.2447,51.3226,51.2447,51.2771,95400.0
2014-12-31 09:30:00,79.19,79.27,78.99,79.01,16300.0,51.4461,51.498,51.3161,51.3291,16300.0
2014-12-31 09:35:00,79.07,79.16,79.01,79.12,37400.0,51.3681,51.4266,51.3291,51.4006,37400.0
2014-12-31 09:40:00,79.04,79.09,79.01,79.01,2000.0,51.3486,51.3811,51.3291,51.3291,2000.0
2014-12-31 09:45:00,79.06,79.07,78.98,79.01,5100.0,51.3616,51.3681,51.3096,51.3291,5100.0
2014-12-31 09:50:00,79.03,79.04,78.98,79.03,2600.0,51.3421,51.3486,51.3096,51.3421,2600.0
2014-12-31 09:55:00,79.03,79.06,79.0,79.0,6600.0,51.3421,51.3616,51.3226,51.3226,6600.0
2014-12-31 10:00:00,79.01,79.2,79.01,79.1,15800.0,51.3291,51.4525,51.3291,51.3876,15800.0
2014-12-31 10:05:00,79.08,79.11,78.99,79.11,11200.0,51.3746,51.3941,51.3161,51.3941,11200.0
2014-12-31 10:10:00,79.1,79.1,79.0,79.02,6500.0,51.3876,51.3876,51.3226,51.3356,6500.0
2014-12-31 10:15:00,79.03,79.07,78.97,79.01,11800.0,51.3421,51.3681,51.3031,51.3291,11800.0
2014-12-31 10:20:00,78.99,79.09,78.99,79.09,9800.0,51.3161,51.3811,51.3161,51.3811,9800.0
2014-12-31 10:25:00,79.08,79.1,79.08,79.09,9300.0,51.3746,51.3876,51.3746,51.3811,9300.0
2014-12-31 10:30:00,79.08,79.1,79.0,79.02,8300.0,51.3746,51.3876,51.3226,51.3356,8300.0
2014-12-31 10:35:00,79.02,79.11,79.02,79.1,5100.0,51.3356,51.3941,51.3356,51.3876,5100.0
2014-12-31 10:40:00,79.1,79.19,79.1,79.19,11100.0,51.3876,51.4461,51.3876,51.4461,11100.0
2014-12-31 10:45:00,79.19,79.27,79.17,79.25,8300.0,51.4461,51.498,51.4331,51.485,8300.0
2014-12-31 10:50:00,79.25,79.38,79.25,79.34,7800.0,51.485,51.5695,51.485,51.5435,7800.0
2014-12-31 10:55:00,79.32,79.34,79.31,79.33,2900.0,51.5305,51.5435,51.524,51.537,2900.0
2014-12-31 11:00:00,79.34,79.44,79.33,79.38,8400.0,51.5435,51.6085,51.537,51.5695,8400.0
2014-12-31 11:05:00,79.39,79.39,79.28,79.33,11900.0,51.576,51.576,51.5045,51.537,11900.0
2014-12-31 11:10:00,79.33,79.38,79.28,79.38,17300.0,51.537,51.5695,51.5045,51.5695,17300.0
2014-12-31 11:15:00,79.38,79.45,79.34,79.34,6100.0,51.5695,51.615,51.5435,51.5435,6100.0
2014-12-31 11:20:00,79.34,79.39,79.26,79.26,4900.0,51.5435,51.576,51.4915,51.4915,4900.0
2014-12-31 11:25:00,79.25,79.25,79.18,79.24,9200.0,51.485,51.485,51.4396,51.4785,9200.0
2014-12-31 11:30:00,79.23,79.28,79.23,79.24,5400.0,51.472,51.5045,51.472,51.4785,5400.0
2014-12-31 11:35:00,79.24,79.27,79.24,79.26,6200.0,51.4785,51.498,51.4785,51.4915,6200.0
2014-12-31 11:40:00,79.26,79.26,79.23,79.24,6700.0,51.4915,51.4915,51.472,51.4785,6700.0
2014-12-31 11:45:00,79.22,79.22,79.18,79.18,1800.0,51.4655,51.4655,51.4396,51.4396,1800.0
2014-12-31 11:50:00,79.17,79.28,79.16,79.28,12800.0,51.4331,51.5045,51.4266,51.5045,12800.0
2014-12-31 11:55:00,79.3,79.35,79.29,79.31,11100.0,51.5175,51.55,51.511,51.524,11100.0
2014-12-31 12:00:00,79.31,79.35,79.18,79.18,12300.0,51.524,51.55,51.4396,51.4396,12300.0
2014-12-31 12:05:00,79.19,79.23,79.17,79.23,5800.0,51.4461,51.472,51.4331,51.472,5800.0
2014-12-31 12:10:00,79.23,79.23,79.21,79.21,3500.0,51.472,51.472,51.459,51.459,3500.0
2014-12-31 12:15:00,79.2,79.21,79.17,79.21,11600.0,51.4525,51.459,51.4331,51.459,11600.0
2014-12-31 12:20:00,79.2,79.21,79.15,79.16,13000.0,51.4525,51.459,51.4201,51.4266,13000.0
2014-12-31 12:25:00,79.15,79.19,79.03,79.17,10300.0,51.4201,51.4461,51.3421,51.4331,10300.0
2014-12-31 12:30:00,79.17,79.19,79.06,79.07,5600.0,51.4331,51.4461,51.3616,51.3681,5600.0
2014-12-31 12:35:00,79.06,79.13,79.06,79.13,3000.0,51.3616,51.4071,51.3616,51.4071,3000.0
2014-12-31 12:40:00,79.11,79.17,79.1,79.13,7500.0,51.3941,51.4331,51.3876,51.4071,7500.0
2014-12-31 12:45:00,79.13,79.18,79.11,79.18,3700.0,51.4071,51.4396,51.3941,51.4396,3700.0
2014-12-31 12:50:00,79.17,79.24,79.14,79.19,10100.0,51.4331,51.4785,51.4136,51.4461,10100.0
2014-12-31 12:55:00,79.19,79.19,79.17,79.17,1200.0,51.4461,51.4461,51.4331,51.4331,1200.0
2014-12-31 13:00:00,79.17,79.23,79.12,79.23,9200.0,51.4331,51.472,51.4006,51.472,9200.0
2014-12-31 13:05:00,79.22,79.22,79.1,79.12,7500.0,51.4655,51.4655,51.3876,51.4006,7500.0
2014-12-31 13:10:00,79.1,79.1,78.88,78.91,7700.0,51.3876,51.3876,51.2447,51.2641,7700.0
2014-12-31 13:15:00,78.9,78.93,78.88,78.92,3000.0,51.2577,51.2771,51.2447,51.2706,3000.0
2014-12-31 13:20:00,78.91,78.92,78.82,78.83,6200.0,51.2641,51.2706,51.2057,51.2122,6200.0
2014-12-31 13:25:00,78.84,78.87,78.81,78.84,7500.0,51.2187,51.2382,51.1992,51.2187,7500.0
2014-12-31 13:30:00,78.84,78.85,78.79,78.81,3500.0,51.2187,51.2252,51.1862,51.1992,3500.0
2014-12-31 13:35:00,78.81,78.82,78.78,78.78,4500.0,51.1992,51.2057,51.1797,51.1797,4500.0
2014-12-31 13:40:00,78.78,78.88,78.78,78.86,9600.0,51.1797,51.2447,51.1797,51.2317,9600.0
2014-12-31 13:45:00,78.9,78.9,78.85,78.86,3400.0,51.2577,51.2577,51.2252,51.2317,3400.0
2014-12-31 13:50:00,78.87,78.87,78.72,78.78,14800.0,51.2382,51.2382,51.1407,51.1797,14800.0
2014-12-31 13:55:00,78.75,78.75,78.66,78.72,8700.0,51.1602,51.1602,51.1017,51.1407,8700.0
2014-12-31 14:00:00,78.73,78.75,78.68,78.71,3700.0,51.1472,51.1602,51.1147,51.1342,3700.0
2014-12-31 14:05:00,78.7,78.71,78.61,78.65,6100.0,51.1277,51.1342,51.0693,51.0952,6100.0
2014-12-31 14:10:00,78.64,78.69,78.64,78.67,4500.0,51.0887,51.1212,51.0887,51.1082,4500.0
2014-12-31 14:15:00,78.66,78.66,78.56,78.62,15300.0,51.1017,51.1017,51.0368,51.0757,15300.0
2014-12-31 14:20:00,78.61,78.71,78.56,78.71,12100.0,51.0693,51.1342,51.0368,51.1342,12100.0
2014-12-31 14:25:00,78.72,78.8,78.72,78.79,17800.0,51.1407,51.1927,51.1407,51.1862,17800.0
2014-12-31 14:30:00,78.79,78.83,78.77,78.81,13400.0,51.1862,51.2122,51.1732,51.1992,13400.0
2014-12-31 14:35:00,78.8,78.82,78.66,78.67,49800.0,51.1927,51.2057,51.1017,51.1082,49800.0
2014-12-31 14:40:00,78.69,78.7,78.6,78.7,14600.0,51.1212,51.1277,51.0628,51.1277,14600.0
2014-12-31 14:45:00,78.71,78.76,78.68,78.76,14200.0,51.1342,51.1667,51.1147,51.1667,14200.0
2014-12-31 14:50:00,78.77,78.9,78.76,78.88,28000.0,51.1732,51.2577,51.1667,51.2447,28000.0
2014-12-31 14:55:00,78.88,78.96,78.88,78.95,23200.0,51.2447,51.2966,51.2447,51.2901,23200.0
2014-12-31 15:00:00,78.95,78.96,78.9,78.93,20300.0,51.2901,51.2966,51.2577,51.2771,20300.0
2014-12-31 15:05:00,78.93,79.06,78.93,79.06,24800.0,51.2771,51.3616,51.2771,51.3616,24800.0
2014-12-31 15:10:00,79.06,79.16,79.04,79.15,26500.0,51.3616,51.4266,51.3486,51.4201,26500.0
2014-12-31 15:15:00,79.16,79.2,79.16,79.17,22200.0,51.4266,51.4525,51.4266,51.4331,22200.0
2014-12-31 15:20:00,79.17,79.18,79.09,79.16,15700.0,51.4331,51.4396,51.3811,51.4266,15700.0
2014-12-31 15:25:00,79.16,79.16,79.09,79.11,16600.0,51.4266,51.4266,51.3811,51.3941,16600.0
2014-12-31 15:30:00,79.12,79.16,78.98,78.99,42100.0,51.4006,51.4266,51.3096,51.3161,42100.0
2014-12-31 15:35:00,78.99,79.08,78.99,78.99,63400.0,51.3161,51.3746,51.3161,51.3161,63400.0
2014-12-31 15:40:00,78.99,79.03,78.83,78.91,49100.0,51.3161,51.3421,51.2122,51.2641,49100.0
2014-12-31 15:45:00,78.91,78.93,78.77,78.77,73500.0,51.2641,51.2771,51.1732,51.1732,73500.0
2014-12-31 15:50:00,78.74,78.75,78.62,78.71,55500.0,51.1537,51.1602,51.0757,51.1342,55500.0
2014-12-31 15:55:00,78.71,78.8,78.68,78.71,141800.0,51.1342,51.1927,51.1147,51.1342,141800.0
2015-01-02 09:30:00,78.86,79.01,78.76,78.94,17200.0,51.2317,51.3291,51.1667,51.2836,17200.0
2015-01-02 09:35:00,79.0,79.0,78.8,78.81,14000.0,51.3226,51.3226,51.1927,51.1992,14000.0
2015-01-02 09:40:00,78.89,79.04,78.72,78.86,15400.0,51.2512,51.3486,51.1407,51.2317,15400.0
2015-01-02 09:45:00,78.87,78.98,78.79,78.97,8100.0,51.2382,51.3096,51.1862,51.3031,8100.0
2015-01-02 09:50:00,79.03,79.05,78.92,78.96,13200.0,51.3421,51.3551,51.2706,51.2966,13200.0
2015-01-02 09:55:00,78.99,79.09,78.92,78.97,9700.0,51.3161,51.3811,51.2706,51.3031,9700.0
2015-01-02 10:00:00,78.96,79.11,78.82,79.03,22400.0,51.2966,51.3941,51.2057,51.3421,22400.0
2015-01-02 10:05:00,79.04,79.11,78.94,78.97,9500.0,51.3486,51.3941,51.2836,51.3031,9500.0
2015-01-02 10:10:00,78.98,79.26,78.98,79.26,16600.0,51.3096,51.4915,51.3096,51.4915,16600.0
2015-01-02 10:15:00,79.27,79.29,79.05,79.18,9900.0,51.498,51.511,51.3551,51.4396,9900.0
2015-01-02 10:20:00,79.16,79.25,79.13,79.2,11500.0,51.4266,51.485,51.4071,51.4525,11500.0
2015-01-02 10:25:00,79.25,79.3,79.21,79.27,59300.0,51.485,51.5175,51.459,51.498,59300.0
2015-01-02 10:30:00,79.28,79.33,79.14,79.19,9300.0,51.5045,51.537,51.4136,51.4461,9300.0
2015-01-02 10:35:00,79.22,79.31,79.12,79.15,12200.0,51.4655,51.524,51.4006,51.4201,12200.0
2015-01-02 10:40:00,79.12,79.12,78.93,79.02,11200.0,51.4006,51.4006,51.2771,51.3356,11200.0
2015-01-02 10:45:00,79.04,79.09,79.02,79.06,6600.0,51.3486,51.3811,51.3356,51.3616,6600.0
2015-01-02 10:50:00,79.05,79.23,79.01,79.23,9800.0,51.3551,51.472,51.3291,51.472,9800.0
2015-01-02 10:55:00,79.24,79.3,79.23,79.28,11200.0,51.4785,51.5175,51.472,51.5045,11200.0
2015-01-02 11:00:00,79.27,79.27,79.11,79.14,18300.0,51.498,51.498,51.3941,51.4136,18300.0
2015-01-02 11:05:00,79.15,79.31,79.15,79.29,20500.0,51.4201,51.524,51.4201,51.511,20500.0
2015-01-02 11:10:00,79.27,79.3,79.16,79.3,14600.0,51.498,51.5175,51.4266,51.5175,14600.0
2015-01-02 11:15:00,79.32,79.36,79.28,79.34,22700.0,51.5305,51.5565,51.5045,51.5435,22700.0
2015-01-02 11:20:00,79.32,79.37,79.28,79.32,10300.0,51.5305,51.563,51.5045,51.5305,10300.0
2015-01-02 11:25:00,79.31,79.36,79.24,79.24,12600.0,51.524,51.5565,51.4785,51.4785,12600.0
2015-01-02 11:30:00,79.26,79.29,79.12,79.16,10300.0,51.4915,51.511,51.4006,51.4266,10300.0
2015-01-02 11:35:00,79.17,79.18,79.04,79.11,7500.0,51.4331,51.4396,51.3486,51.3941,7500.0
2015-01-02 11:40:00,79.09,79.13,78.97,78.97,3700.0,51.3811,51.4071,51.3031,51.3031,3700.0
2015-01-02 11:45:00,78.99,79.1,78.99,79.1,8300.0,51.3161,51.3876,51.3161,51.3876,8300.0
2015-01-02 11:50:00,79.11,79.15,79.06,79.14,10800.0,51.3941,51.4201,51.3616,51.4136,10800.0
2015-01-02 11:55:00,79.13,79.15,79.1,79.1,6400.0,51.4071,51.4201,51.3876,51.3876,6400.0
2015-01-02 12:00:00,79.12,79.25,79.1,79.24,17700.0,51.4006,51.485,51.3876,51.4785,17700.0
2015-01-02 12:05:00,79.23,79.28,79.22,79.28,10000.0,51.472,51.5045,51.4655,51.5045,10000.0
2015-01-02 12:10:00,79.29,79.29,79.19,79.19,9800.0,51.511,51.511,51.4461,51.4461,9800.0
2015-01-02 12:15:00,79.19,79.3,79.12,79.26,19700.0,51.4461,51.5175,51.4006,51.4915,19700.0
2015-01-02 12:20:00,79.25,79.3,79.23,79.3,8500.0,51.485,51.5175,51.472,51.5175,8500.0
2015-01-02 12:25:00,79.29,79.3,79.25,79.3,6900.0,51.511,51.5175,51.485,51.5175,6900.0
2015-01-02 12:30:00,79.31,79.47,79.3,79.46,14600.0,51.524,51.628,51.5175,51.6215,14600.0
2015-01-02 12:35:00,79.47,79.5,79.33,79.46,13400.0,51.628,51.6474,51.537,51.6215,13400.0
2015-01-02 12:40:00,79.46,79.46,79.34,79.34,6200.0,51.6215,51.6215,51.5435,51.5435,6200.0
2015-01-02 12:45:00,79.34,79.39,79.33,79.35,17800.0,51.5435,51.576,51.537,51.55,17800.0
2015-01-02 12:50:00,79.35,79.37,79.31,79.35,6300.0,51.55,51.563,51.524,51.55,6300.0
2015-01-02 12:55:00,79.34,79.41,79.29,79.3,5300.0,51.5435,51.589,51.511,51.5175,5300.0
2015-01-02 13:00:00,79.29,79.3,79.26,79.3,5700.0,51.511,51.5175,51.4915,51.5175,5700.0
2015-01-02 13:05:00,79.3,79.34,79.28,79.3,11700.0,51.5175,51.5435,51.5045,51.5175,11700.0
2015-01-02 13:10:00,79.3,79.43,79.29,79.42,25700.0,51.5175,51.602,51.511,51.5955,25700.0
2015-01-02 13:15:00,79.43,79.51,79.43,79.5,56500.0,51.602,51.6539,51.602,51.6474,56500.0
2015-01-02 13:20:00,79.5,79.62,79.49,79.62,33800.0,51.6474,51.7254,51.6409,51.7254,33800.0
2015-01-02 13:25:00,79.6,79.69,79.55,79.67,48300.0,51.7124,51.7709,51.6799,51.7579,48300.0
2015-01-02 13:30:00,79.67,79.71,79.56,79.66,44800.0,51.7579,51.7839,51.6864,51.7514,44800.0
2015-01-02 13:35:00,79.65,79.67,79.65,79.66,18500.0,51.7449,51.7579,51.7449,51.7514,18500.0
2015-01-02 13:40:00,79.66,79.84,79.65,79.76,47000.0,51.7514,51.8683,51.7449,51.8164,47000.0
2015-01-02 13:45:00,79.74,79.83,79.7,79.82,13100.0,51.8034,51.8618,51.7774,51.8553,13100.0
2015-01-02 13:50:00,79.82,79.85,79.78,79.82,10900.0,51.8553,51.8748,51.8293,51.8553,10900.0
2015-01-02 13:55:00,79.82,79.83,79.77,79.79,12300.0,51.8553,51.8618,51.8229,51.8358,12300.0
2015-01-02 14:00:00,79.78,79.82,79.77,79.81,62300.0,51.8293,51.8553,51.8229,51.8488,62300.0
2015-01-02 14:05:00,79.81,79.86,79.75,79.85,12800.0,51.8488,51.8813,51.8099,51.8748,12800.0
2015-01-02 14:10:00,79.86,79.93,79.79,79.86,47300.0,51.8813,51.9268,51.8358,51.8813,47300.0
2015-01-02 14:15:00,79.85,79.86,79.73,79.73,5600.0,51.8748,51.8813,51.7969,51.7969,5600.0
2015-01-02 14:20:00,79.72,79.73,79.65,79.68,14900.0,51.7904,51.7969,51.7449,51.7644,14900.0
2015-01-02 14:25:00,79.7,79.76,79.68,79.68,15600.0,51.7774,51.8164,51.7644,51.7644,15600.0
2015-01-02 14:30:00,79.68,79.69,79.61,79.63,12800.0,51.7644,51.7709,51.7189,51.7319,12800.0
2015-01-02 14:35:00,79.62,79.66,79.6,79.63,12800.0,51.7254,51.7514,51.7124,51.7319,12800.0
2015-01-02 14:40:00,79.63,79.65,79.6,79.61,9400.0,51.7319,51.7449,51.7124,51.7189,9400.0
2015-01-02 14:45:00,79.62,79.63,79.58,79.62,10400.0,51.7254,51.7319,51.6994,51.7254,10400.0
2015-01-02 14:50:00,79.63,79.63,79.58,79.6,12300.0,51.7319,51.7319,51.6994,51.7124,12300.0
2015-01-02 14:55:00,79.61,79.61,79.56,79.58,62500.0,51.7189,51.7189,51.6864,51.6994,62500.0
2015-01-02 15:00:00,79.58,79.65,79.54,79.61,11600.0,51.6994,51.7449,51.6734,51.7189,11600.0
2015-01-02 15:05:00,79.6,79.63,79.58,79.62,4700.0,51.7124,51.7319,51.6994,51.7254,4700.0
2015-01-02 15:10:00,79.61,79.62,79.55,79.6,22500.0,51.7189,51.7254,51.6799,51.7124,22500.0
2015-01-02 15:15:00,79.61,79.65,79.6,79.62,28100.0,51.7189,51.7449,51.7124,51.7254,28100.0
2015-01-02 15:20:00,79.61,79.67,79.61,79.62,32300.0,51.7189,51.7579,51.7189,51.7254,32300.0
2015-01-02 15:25:00,79.62,79.65,79.56,79.58,26000.0,51.7254,51.7449,51.6864,51.6994,26000.0
2015-01-02 15:30:00,79.59,79.6,79.56,79.59,21600.0,51.7059,51.7124,51.6864,51.7059,21600.0
2015-01-02 15:35:00,79.58,79.63,79.56,79.59,23300.0,51.6994,51.7319,51.6864,51.7059,23300.0
2015-01-02 15:40:00,79.59,79.66,79.59,79.61,53100.0,51.7059,51.7514,51.7059,51.7189,53100.0
2015-01-02 15:45:00,79.62,79.65,79.57,79.61,66700.0,51.7254,51.7449,51.6929,51.7189,66700.0
2015-01-02 15:50:00,79.61,79.63,79.52,79.58,70500.0,51.7189,51.7319,51.6604,51.6994,70500.0
2015-01-02 15:55:00,79.58,79.62,79.5,79.51,128900.0,51.6994,51.7254,51.6474,51.6539,128900.0
2015-01-05 09:30:00,79.09,79.31,79.02,79.18,63700.0,51.3811,51.524,51.3356,51.4396,63700.0
2015-01-05 09:35:00,79.17,79.22,79.04,79.11,25600.0,51.4331,51.4655,51.3486,51.3941,25600.0
2015-01-05 09:40:00,79.09,79.17,79.09,79.15,14100.0,51.3811,51.4331,51.3811,51.4201,14100.0
2015-01-05 09:45:00,79.15,79.18,79.02,79.04,22200.0,51.4201,51.4396,51.3356,51.3486,22200.0
2015-01-05 09:50:00,79.03,79.05,78.8,78.82,16200.0,51.3421,51.3551,51.1927,51.2057,16200.0
2015-01-05 09:55:00,78.78,78.88,78.75,78.81,41400.0,51.1797,51.2447,51.1602,51.1992,41400.0
2015-01-05 10:00:00,78.8,78.93,78.76,78.93,20300.0,51.1927,51.2771,51.1667,51.2771,20300.0
2015-01-05 10:05:00,78.92,78.95,78.86,78.87,32700.0,51.2706,51.2901,51.2317,51.2382,32700.0
2015-01-05 10:10:00,78.88,79.0,78.86,78.98,18100.0,51.2447,51.3226,51.2317,51.3096,18100.0
2015-01-05 10:15:00,78.98,79.01,78.94,78.95,112900.0,51.3096,51.3291,51.2836,51.2901,112900.0
2015-01-05 10:20:00,78.97,79.01,78.97,78.99,38100.0,51.3031,51.3291,51.3031,51.3161,38100.0
2015-01-05 10:25:00,79.0,79.01,78.93,78.93,17900.0,51.3226,51.3291,51.2771,51.2771,17900.0
2015-01-05 10:30:00,78.93,78.93,78.8,78.88,23500.0,51.2771,51.2771,51.1927,51.2447,23500.0
2015-01-05 10:35:00,78.88,78.9,78.81,78.87,8800.0,51.2447,51.2577,51.1992,51.2382,8800.0
2015-01-05 10:40:00,78.87,78.92,78.86,78.92,11900.0,51.2382,51.2706,51.2317,51.2706,11900.0
2015-01-05 10:45:00,78.92,79.13,78.91,79.13,22500.0,51.2706,51.4071,51.2641,51.4071,22500.0
2015-01-05 10:50:00,79.12,79.28,79.09,79.28,76400.0,51.4006,51.5045,51.3811,51.5045,76400.0
2015-01-05 10:55:00,79.26,79.32,79.25,79.28,16800.0,51.4915,51.5305,51.485,51.5045,16800.0
2015-01-05 11:00:00,79.28,79.31,79.2,79.21,19600.0,51.5045,51.524,51.4525,51.459,19600.0
2015-01-05 11:05:00,79.2,79.23,79.18,79.2,8000.0,51.4525,51.472,51.4396,51.4525,8000.0
2015-01-05 11:10:00,79.19,79.26,79.16,79.2,21300.0,51.4461,51.4915,51.4266,51.4525,21300.0
2015-01-05 11:15:00,79.2,79.2,79.05,79.06,14700.0,51.4525,51.4525,51.3551,51.3616,14700.0
2015-01-05 11:20:00,79.06,79.1,79.04,79.07,91800.0,51.3616,51.3876,51.3486,51.3681,91800.0
2015-01-05 11:25:00,79.08,79.16,79.08,79.11,23600.0,51.3746,51.4266,51.3746,51.3941,23600.0
2015-01-05 11:30:00,79.1,79.12,79.05,79.07,16100.0,51.3876,51.4006,51.3551,51.3681,16100.0
2015-01-05 11:35:00,79.07,79.13,79.07,79.11,16200.0,51.3681,51.4071,51.3681,51.3941,16200.0
2015-01-05 11:40:00,79.12,79.22,79.11,79.2,11100.0,51.4006,51.4655,51.3941,51.4525,11100.0
2015-01-05 11:45:00,79.2,79.23,79.19,79.2,13800.0,51.4525,51.472,51.4461,51.4525,13800.0
2015-01-05 11:50:00,79.21,79.28,79.2,79.28,13700.0,51.459,51.5045,51.4525,51.5045,13700.0
2015-01-05 11:55:00,79.28,79.32,79.23,79.25,11700.0,51.5045,51.5305,51.472,51.485,11700.0
2015-01-05 12:00:00,79.25,79.27,79.22,79.22,16200.0,51.485,51.498,51.4655,51.4655,16200.0
2015-01-05 12:05:00,79.23,79.3,79.22,79.27,48900.0,51.472,51.5175,51.4655,51.498,48900.0
2015-01-05 12:10:00,79.27,79.27,79.14,79.14,23100.0,51.498,51.498,51.4136,51.4136,23100.0
2015-01-05 12:15:00,79.15,79.16,79.09,79.16,17900.0,51.4201,51.4266,51.3811,51.4266,17900.0
2015-01-05 12:20:00,79.15,79.18,79.08,79.13,18500.0,51.4201,51.4396,51.3746,51.4071,18500.0
2015-01-05 12:25:00,79.13,79.15,79.08,79.09,16100.0,51.4071,51.4201,51.3746,51.3811,16100.0
2015-01-05 12:30:00,79.1,79.16,79.09,79.12,23400.0,51.3876,51.4266,51.3811,51.4006,23400.0
2015-01-05 12:35:00,79.12,79.21,79.11,79.19,29300.0,51.4006,51.459,51.3941,51.4461,29300.0
2015-01-05 12:40:00,79.18,79.19,79.14,79.15,32900.0,51.4396,51.4461,51.4136,51.4201,32900.0
2015-01-05 12:45:00,79.15,79.15,79.1,79.1,7000.0,51.4201,51.4201,51.3876,51.3876,7000.0
2015-01-05 12:50:00,79.08,79.12,79.08,79.08,5300.0,51.3746,51.4006,51.3746,51.3746,5300.0
2015-01-05 12:55:00,79.07,79.08,78.99,79.06,17400.0,51.3681,51.3746,51.3161,51.3616,17400.0
2015-01-05 13:00:00,79.06,79.08,79.0,79.0,15000.0,51.3616,51.3746,51.3226,51.3226,15000.0
2015-01-05 13:05:00,79.0,79.11,78.99,79.09,72100.0,51.3226,51.3941,51.3161,51.3811,72100.0
2015-01-05 13:10:00,79.09,79.15,79.02,79.13,28600.0,51.3811,51.4201,51.3356,51.4071,28600.0
2015-01-05 13:15:00,79.13,79.15,79.03,79.06,23100.0,51.4071,51.4201,51.3421,51.3616,23100.0
2015-01-05 13:20:00,79.07,79.08,79.01,79.01,11700.0,51.3681,51.3746,51.3291,51.3291,11700.0
2015-01-05 13:25:00,79.01,79.02,78.89,78.96,13400.0,51.3291,51.3356,51.2512,51.2966,13400.0
2015-01-05 13:30:00,78.96,79.03,78.91,78.98,14400.0,51.2966,51.3421,51.2641,51.3096,14400.0
2015-01-05 13:35:00,78.99,79.02,78.93,78.94,27600.0,51.3161,51.3356,51.2771,51.2836,27600.0
2015-01-05 13:40:00,78.94,78.98,78.88,78.91,22500.0,51.2836,51.3096,51.2447,51.2641,22500.0
2015-01-05 13:45:00,78.91,78.94,78.9,78.93,12600.0,51.2641,51.2836,51.2577,51.2771,12600.0
2015-01-05 13:50:00,78.93,79.02,78.92,79.01,44800.0,51.2771,51.3356,51.2706,51.3291,44800.0
2015-01-05 13:55:00,79.01,79.06,78.97,79.05,15200.0,51.3291,51.3616,51.3031,51.3551,15200.0
2015-01-05 14:00:00,79.04,79.04,78.89,78.9,12700.0,51.3486,51.3486,51.2512,51.2577,12700.0
2015-01-05 14:05:00,78.91,78.99,78.9,78.98,17500.0,51.2641,51.3161,51.2577,51.3096,17500.0
2015-01-05 14:10:00,78.99,79.02,78.97,78.99,17200.0,51.3161,51.3356,51.3031,51.3161,17200.0
2015-01-05 14:15:00,78.98,79.05,78.97,78.98,17200.0,51.3096,51.3551,51.3031,51.3096,17200.0
2015-01-05 14:20:00,78.98,79.08,78.96,79.07,20500.0,51.3096,51.3746,51.2966,51.3681,20500.0
2015-01-05 14:25:00,79.07,79.08,79.03,79.03,18000.0,51.3681,51.3746,51.3421,51.3421,18000.0
2015-01-05 14:30:00,79.02,79.06,79.0,79.03,24400.0,51.3356,51.3616,51.3226,51.3421,24400.0
2015-01-05 14:35:00,79.02,79.07,78.94,79.04,60400.0,51.3356,51.3681,51.2836,51.3486,60400.0
2015-01-05 14:40:00,79.04,79.08,79.0,79.01,50200.0,51.3486,51.3746,51.3226,51.3291,50200.0
2015-01-05 14:45:00,79.0,79.04,79.0,79.0,30600.0,51.3226,51.3486,51.3226,51.3226,30600.0
2015-01-05 14:50:00,79.01,79.03,78.94,79.01,41100.0,51.3291,51.3421,51.2836,51.3291,41100.0
2015-01-05 14:55:00,79.02,79.04,78.99,78.99,27800.0,51.3356,51.3486,51.3161,51.3161,27800.0
2015-01-05 15:00:00,78.99,79.04,78.99,79.02,18100.0,51.3161,51.3486,51.3161,51.3356,18100.0
2015-01-05 15:05:00,79.01,79.04,79.0,79.02,115200.0,51.3291,51.3486,51.3226,51.3356,115200.0
2015-01-05 15:10:00,79.02,79.04,79.01,79.04,63900.0,51.3356,51.3486,51.3291,51.3486,63900.0
2015-01-05 15:15:00,79.04,79.04,79.03,79.04,34100.0,51.3486,51.3486,51.3421,51.3486,34100.0
2015-01-05 15:20:00,79.03,79.04,79.03,79.03,73600.0,51.3421,51.3486,51.3421,51.3421,73600.0
2015-01-05 15:25:00,79.03,79.04,78.99,79.0,38100.0,51.3421,51.3486,51.3161,51.3226,38100.0
2015-01-05 15:30:00,79.0,79.02,78.98,79.0,37600.0,51.3226,51.3356,51.3096,51.3226,37600.0
2015-01-05 15:35:00,79.0,79.01,78.94,79.0,37300.0,51.3226,51.3291,51.2836,51.3226,37300.0
2015-01-05 15:40:00,78.99,79.04,78.97,79.01,28100.0,51.3161,51.3486,51.3031,51.3291,28100.0
2015-01-05 15:45:00,79.01,79.04,78.97,79.04,75700.0,51.3291,51.3486,51.3031,51.3486,75700.0
2015-01-05 15:50:00,79.04,79.15,79.02,79.1,53700.0,51.3486,51.4201,51.3356,51.3876,53700.0
2015-01-05 15:55:00,79.09,79.11,79.0,79.02,151700.0,51.3811,51.3941,51.3226,51.3356,151700.0
2015-01-06 09:30:00,79.26,79.43,79.26,79.4,23300.0,51.4915,51.602,51.4915,51.5825,23300.0
2015-01-06 09:35:00,79.35,79.51,79.18,79.31,36800.0,51.55,51.6539,51.4396,51.524,36800.0
2015-01-06 09:40:00,79.31,79.46,79.2,79.44,12800.0,51.524,51.6215,51.4525,51.6085,12800.0
2015-01-06 09:45:00,79.38,79.62,79.34,79.56,16500.0,51.5695,51.7254,51.5435,51.6864,16500.0
2015-01-06 09:50:00,79.56,79.74,79.46,79.67,14000.0,51.6864,51.8034,51.6215,51.7579,14000.0
2015-01-06 09:55:00,79.66,79.92,79.65,79.89,65200.0,51.7514,51.9203,51.7449,51.9008,65200.0
2015-01-06 10:00:00,79.86,79.89,79.69,79.7,100800.0,51.8813,51.9008,51.7709,51.7774,100800.0
2015-01-06 10:05:00,79.73,79.78,79.5,79.74,61400.0,51.7969,51.8293,51.6474,51.8034,61400.0
2015-01-06 10:10:00,79.77,79.86,79.73,79.79,56400.0,51.8229,51.8813,51.7969,51.8358,56400.0
2015-01-06 10:15:00,79.81,79.84,79.69,79.69,11600.0,51.8488,51.8683,51.7709,51.7709,11600.0
2015-01-06 10:20:00,79.7,79.78,79.45,79.45,42100.0,51.7774,51.8293,51.615,51.615,42100.0
2015-01-06 10:25:00,79.49,79.7,79.43,79.62,25600.0,51.6409,51.7774,51.602,51.7254,25600.0
2015-01-06 10:30:00,79.63,79.8,79.59,79.77,188900.0,51.7319,51.8423,51.7059,51.8229,188900.0
2015-01-06 10:35:00,79.76,79.82,79.75,79.76,22100.0,51.8164,51.8553,51.8099,51.8164,22100.0
2015-01-06 10:40:00,79.76,79.76,79.59,79.59,18400.0,51.8164,51.8164,51.7059,51.7059,18400.0
2015-01-06 10:45:00,79.61,79.69,79.58,79.63,15100.0,51.7189,51.7709,51.6994,51.7319,15100.0
2015-01-06 10:50:00,79.61,79.71,79.6,79.63,18400.0,51.7189,51.7839,51.7124,51.7319,18400.0
2015-01-06 10:55:00,79.6,79.67,79.57,79.59,23800.0,51.7124,51.7579,51.6929,51.7059,23800.0
2015-01-06 11:00:00,79.58,79.62,79.54,79.59,54600.0,51.6994,51.7254,51.6734,51.7059,54600.0
2015-01-06 11:05:00,79.57,79.64,79.48,79.61,12600.0,51.6929,51.7384,51.6345,51.7189,12600.0
2015-01-06 11:10:00,79.59,79.59,79.5,79.53,10200.0,51.7059,51.7059,51.6474,51.6669,10200.0
2015-01-06 11:15:00,79.55,79.64,79.41,79.47,21600.0,51.6799,51.7384,51.589,51.628,21600.0
2015-01-06 11:20:00,79.46,79.5,79.4,79.43,17900.0,51.6215,51.6474,51.5825,51.602,17900.0
2015-01-06 11:25:00,79.43,79.54,79.4,79.53,77800.0,51.602,51.6734,51.5825,51.6669,77800.0
2015-01-06 11:30:00,79.51,79.55,79.34,79.44,26000.0,51.6539,51.6799,51.5435,51.6085,26000.0
2015-01-06 11:35:00,79.44,79.44,79.28,79.3,28400.0,51.6085,51.6085,51.5045,51.5175,28400.0
2015-01-06 11:40:00,79.31,79.35,79.23,79.25,17600.0,51.524,51.55,51.472,51.485,17600.0
2015-01-06 11:45:00,79.26,79.32,79.24,79.3,12300.0,51.4915,51.5305,51.4785,51.5175,12300.0
2015-01-06 11:50:00,79.28,79.39,79.28,79.28,69300.0,51.5045,51.576,51.5045,51.5045,69300.0
2015-01-06 11:55:00,79.29,79.34,79.28,79.29,5800.0,51.511,51.5435,51.5045,51.511,5800.0
2015-01-06 12:00:00,79.3,79.33,79.19,79.23,57200.0,51.5175,51.537,51.4461,51.472,57200.0
2015-01-06 12:05:00,79.23,79.26,79.1,79.21,13700.0,51.472,51.4915,51.3876,51.459,13700.0
2015-01-06 12:10:00,79.16,79.2,79.1,79.17,6500.0,51.4266,51.4525,51.3876,51.4331,6500.0
2015-01-06 12:15:00,79.17,79.18,79.06,79.08,10200.0,51.4331,51.4396,51.3616,51.3746,10200.0
2015-01-06 12:20:00,79.07,79.16,79.04,79.12,30300.0,51.3681,51.4266,51.3486,51.4006,30300.0
2015-01-06 12:25:00,79.12,79.18,79.08,79.08,9200.0,51.4006,51.4396,51.3746,51.3746,9200.0
2015-01-06 12:30:00,79.07,79.2,79.03,79.17,13400.0,51.3681,51.4525,51.3421,51.4331,13400.0
2015-01-06 12:35:00,79.16,79.23,79.1,79.21,12600.0,51.4266,51.472,51.3876,51.459,12600.0
2015-01-06 12:40:00,79.23,79.25,79.14,79.16,41500.0,51.472,51.485,51.4136,51.4266,41500.0
2015-01-06 12:45:00,79.13,79.14,78.99,79.06,28900.0,51.4071,51.4136,51.3161,51.3616,28900.0
2015-01-06 12:50:00,79.05,79.13,79.04,79.12,10300.0,51.3551,51.4071,51.3486,51.4006,10300.0
2015-01-06 12:55:00,79.11,79.12,79.05,79.09,9500.0,51.3941,51.4006,51.3551,51.3811,9500.0
2015-01-06 13:00:00,79.06,79.08,79.0,79.02,41600.0,51.3616,51.3746,51.3226,51.3356,41600.0
2015-01-06 13:05:00,79.02,79.03,78.97,79.03,15100.0,51.3356,51.3421,51.3031,51.3421,15100.0
2015-01-06 13:10:00,79.01,79.03,78.95,78.99,6200.0,51.3291,51.3421,51.2901,51.3161,6200.0
2015-01-06 13:15:00,78.99,79.01,78.9,78.92,11000.0,51.3161,51.3291,51.2577,51.2706,11000.0
2015-01-06 13:20:00,78.93,79.01,78.87,78.87,19700.0,51.2771,51.3291,51.2382,51.2382,19700.0
2015-01-06 13:25:00,78.85,78.97,78.81,78.92,8000.0,51.2252,51.3031,51.1992,51.2706,8000.0
2015-01-06 13:30:00,78.88,78.91,78.81,78.81,9700.0,51.2447,51.2641,51.1992,51.1992,9700.0
2015-01-06 13:35:00,78.81,78.89,78.81,78.85,6600.0,51.1992,51.2512,51.1992,51.2252,6600.0
2015-01-06 13:40:00,78.83,78.84,78.7,78.75,21700.0,51.2122,51.2187,51.1277,51.1602,21700.0
2015-01-06 13:45:00,78.76,78.85,78.75,78.85,121600.0,51.1667,51.2252,51.1602,51.2252,121600.0
2015-01-06 13:50:00,78.85,78.85,78.69,78.69,15400.0,51.2252,51.2252,51.1212,51.1212,15400.0
2015-01-06 13:55:00,78.69,78.8,78.62,78.77,13100.0,51.1212,51.1927,51.0757,51.1732,13100.0
2015-01-06 14:00:00,78.79,78.86,78.74,78.83,16000.0,51.1862,51.2317,51.1537,51.2122,16000.0
2015-01-06 14:05:00,78.81,78.85,78.75,78.79,33900.0,51.1992,51.2252,51.1602,51.1862,33900.0
2015-01-06 14:10:00,78.78,78.78,78.66,78.71,42400.0,51.1797,51.1797,51.1017,51.1342,42400.0
2015-01-06 14:15:00,78.7,78.8,78.7,78.75,13600.0,51.1277,51.1927,51.1277,51.1602,13600.0
2015-01-06 14:20:00,78.75,78.82,78.74,78.8,20500.0,51.1602,51.2057,51.1537,51.1927,20500.0
2015-01-06 14:25:00,78.81,78.86,78.75,78.8,27000.0,51.1992,51.2317,51.1602,51.1927,27000.0
2015-01-06 14:30:00,78.8,78.85,78.75,78.77,48700.0,51.1927,51.2252,51.1602,51.1732,48700.0
2015-01-06 14:35:00,78.78,78.83,78.74,78.78,45500.0,51.1797,51.2122,51.1537,51.1797,45500.0
2015-01-06 14:40:00,78.79,78.88,78.76,78.85,20200.0,51.1862,51.2447,51.1667,51.2252,20200.0
2015-01-06 14:45:00,78.86,78.88,78.77,78.8,86200.0,51.2317,51.2447,51.1732,51.1927,86200.0
2015-01-06 14:50:00,78.81,78.95,78.8,78.84,62700.0,51.1992,51.2901,51.1927,51.2187,62700.0
2015-01-06 14:55:00,78.84,78.86,78.77,78.78,18500.0,51.2187,51.2317,51.1732,51.1797,18500.0
2015-01-06 15:00:00,78.77,78.82,78.74,78.76,31100.0,51.1732,51.2057,51.1537,51.1667,31100.0
2015-01-06 15:05:00,78.78,78.83,78.73,78.81,33200.0,51.1797,51.2122,51.1472,51.1992,33200.0
2015-01-06 15:10:00,78.83,78.83,78.75,78.76,68900.0,51.2122,51.2122,51.1602,51.1667,68900.0
2015-01-06 15:15:00,78.77,78.81,78.76,78.8,41300.0,51.1732,51.1992,51.1667,51.1927,41300.0
2015-01-06 15:20:00,78.8,78.88,78.77,78.84,77400.0,51.1927,51.2447,51.1732,51.2187,77400.0
2015-01-06 15:25:00,78.84,78.85,78.78,78.83,54100.0,51.2187,51.2252,51.1797,51.2122,54100.0
2015-01-06 15:30:00,78.84,78.87,78.8,78.83,70500.0,51.2187,51.2382,51.1927,51.2122,70500.0
2015-01-06 15:35:00,78.83,78.84,78.71,78.74,48500.0,51.2122,51.2187,51.1342,51.1537,48500.0
2015-01-06 15:40:00,78.74,78.74,78.57,78.63,99500.0,51.1537,51.1537,51.0433,51.0822,99500.0
2015-01-06 15:45:00,78.63,78.82,78.63,78.79,247200.0,51.0822,51.2057,51.0822,51.1862,247200.0
2015-01-06 15:50:00,78.78,78.89,78.75,78.76,84800.0,51.1797,51.2512,51.1602,51.1667,84800.0
2015-01-06 15:55:00,78.75,78.86,78.7,78.85,549000.0,51.1602,51.2317,51.1277,51.2252,549000.0
2015-01-07 09:30:00,79.35,79.46,79.07,79.23,27400.0,51.55,51.6215,51.3681,51.472,27400.0
2015-01-07 09:35:00,79.23,79.73,79.23,79.59,24400.0,51.472,51.7969,51.472,51.7059,24400.0
2015-01-07 09:40:00,79.61,79.76,79.51,79.76,36000.0,51.7189,51.8164,51.6539,51.8164,36000.0
2015-01-07 09:45:00,79.72,79.91,79.67,79.86,27800.0,51.7904,51.9138,51.7579,51.8813,27800.0
2015-01-07 09:50:00,79.9,79.94,79.74,79.76,23000.0,51.9073,51.9333,51.8034,51.8164,23000.0
2015-01-07 09:55:00,79.76,79.79,79.7,79.72,15200.0,51.8164,51.8358,51.7774,51.7904,15200.0
2015-01-07 10:00:00,79.72,79.84,79.7,79.81,26100.0,51.7904,51.8683,51.7774,51.8488,26100.0
2015-01-07 10:05:00,79.83,79.83,79.44,79.44,101200.0,51.8618,51.8618,51.6085,51.6085,101200.0
2015-01-07 10:10:00,79.5,79.6,79.48,79.51,27500.0,51.6474,51.7124,51.6345,51.6539,27500.0
2015-01-07 10:15:00,79.52,79.59,79.49,79.59,25700.0,51.6604,51.7059,51.6409,51.7059,25700.0
2015-01-07 10:20:00,79.6,79.6,79.48,79.49,27100.0,51.7124,51.7124,51.6345,51.6409,27100.0
2015-01-07 10:25:00,79.49,79.55,79.44,79.49,16800.0,51.6409,51.6799,51.6085,51.6409,16800.0
2015-01-07 10:30:00,79.49,79.55,79.45,79.5,24200.0,51.6409,51.6799,51.615,51.6474,24200.0
2015-01-07 10:35:00,79.5,79.52,79.44,79.49,22700.0,51.6474,51.6604,51.6085,51.6409,22700.0
2015-01-07 10:40:00,79.48,79.5,79.41,79.48,29500.0,51.6345,51.6474,51.589,51.6345,29500.0
2015-01-07 10:45:00,79.48,79.52,79.47,79.48,23900.0,51.6345,51.6604,51.628,51.6345,23900.0
2015-01-07 10:50:00,79.49,79.62,79.48,79.62,17400.0,51.6409,51.7254,51.6345,51.7254,17400.0
2015-01-07 10:55:00,79.61,79.63,79.48,79.63,18000.0,51.7189,51.7319,51.6345,51.7319,18000.0
2015-01-07 11:00:00,79.63,79.66,79.49,79.54,28900.0,51.7319,51.7514,51.6409,51.6734,28900.0
2015-01-07 11:05:00,79.53,79.57,79.44,79.49,26000.0,51.6669,51.6929,51.6085,51.6409,26000.0
2015-01-07 11:10:00,79.47,79.54,79.47,79.49,22500.0,51.628,51.6734,51.628,51.6409,22500.0
2015-01-07 11:15:00,79.49,79.57,79.43,79.49,151900.0,51.6409,51.6929,51.602,51.6409,151900.0
2015-01-07 11:20:00,79.5,79.56,79.43,79.56,10700.0,51.6474,51.6864,51.602,51.6864,10700.0
2015-01-07 11:25:00,79.55,79.59,79.5,79.56,14700.0,51.6799,51.7059,51.6474,51.6864,14700.0
2015-01-07 11:30:00,79.55,79.79,79.53,79.76,364500.0,51.6799,51.8358,51.6669,51.8164,364500.0
2015-01-07 11:35:00,79.79,79.83,79.67,79.67,25200.0,51.8358,51.8618,51.7579,51.7579,25200.0
2015-01-07 11:40:00,79.68,79.72,79.65,79.7,19500.0,51.7644,51.7904,51.7449,51.7774,19500.0
2015-01-07 11:45:00,79.7,79.7,79.57,79.68,18500.0,51.7774,51.7774,51.6929,51.7644,18500.0
2015-01-07 11:50:00,79.68,79.79,79.66,79.76,172400.0,51.7644,51.8358,51.7514,51.8164,172400.0
2015-01-07 11:55:00,79.75,79.95,79.75,79.92,27900.0,51.8099,51.9398,51.8099,51.9203,27900.0
2015-01-07 12:00:00,79.94,79.99,79.92,79.93,6200.0,51.9333,51.9658,51.9203,51.9268,6200.0
2015-01-07 12:05:00,79.9,80.0,79.85,79.86,74300.0,51.9073,51.9723,51.8748,51.8813,74300.0
2015-01-07 12:10:00,79.85,79.9,79.81,79.88,6800.0,51.8748,51.9073,51.8488,51.8943,6800.0
2015-01-07 12:15:00,79.89,80.01,79.87,79.99,28200.0,51.9008,51.9788,51.8878,51.9658,28200.0
2015-01-07 12:20:00,79.99,80.0,79.9,79.93,13800.0,51.9658,51.9723,51.9073,51.9268,13800.0
2015-01-07 12:25:00,79.93,80.0,79.9,79.99,17200.0,51.9268,51.9723,51.9073,51.9658,17200.0
2015-01-07 12:30:00,79.99,80.01,79.97,79.98,40200.0,51.9658,51.9788,51.9528,51.9593,40200.0
2015-01-07 12:35:00,79.99,80.0,79.94,79.98,17100.0,51.9658,51.9723,51.9333,51.9593,17100.0
2015-01-07 12:40:00,79.98,80.0,79.92,79.98,14400.0,51.9593,51.9723,51.9203,51.9593,14400.0
2015-01-07 12:45:00,79.99,80.0,79.93,79.95,13000.0,51.9658,51.9723,51.9268,51.9398,13000.0
2015-01-07 12:50:00,79.96,80.0,79.96,80.0,18300.0,51.9463,51.9723,51.9463,51.9723,18300.0
2015-01-07 12:55:00,79.98,80.0,79.93,79.96,543800.0,51.9593,51.9723,51.9268,51.9463,543800.0
2015-01-07 13:00:00,79.95,79.98,79.95,79.96,46900.0,51.9398,51.9593,51.9398,51.9463,46900.0
2015-01-07 13:05:00,79.97,79.98,79.95,79.95,37800.0,51.9528,51.9593,51.9398,51.9398,37800.0
2015-01-07 13:10:00,79.95,80.04,79.95,79.97,78600.0,51.9398,51.9983,51.9398,51.9528,78600.0
2015-01-07 13:15:00,79.99,80.01,79.99,80.01,24800.0,51.9658,51.9788,51.9658,51.9788,24800.0
2015-01-07 13:20:00,80.0,80.08,80.0,80.02,22400.0,51.9723,52.0242,51.9723,51.9853,22400.0
2015-01-07 13:25:00,80.04,80.18,80.01,80.16,13800.0,51.9983,52.0892,51.9788,52.0762,13800.0
2015-01-07 13:30:00,80.16,80.31,80.16,80.31,18200.0,52.0762,52.1737,52.0762,52.1737,18200.0
2015-01-07 13:35:00,80.32,80.41,80.31,80.36,21500.0,52.1802,52.2386,52.1737,52.2061,21500.0
2015-01-07 13:40:00,80.35,80.35,80.26,80.3,15800.0,52.1996,52.1996,52.1412,52.1672,15800.0
2015-01-07 13:45:00,80.3,80.36,80.18,80.34,76700.0,52.1672,52.2061,52.0892,52.1932,76700.0
2015-01-07 13:50:00,80.34,80.46,80.26,80.42,47800.0,52.1932,52.2711,52.1412,52.2451,47800.0
2015-01-07 13:55:00,80.42,80.42,80.36,80.37,12300.0,52.2451,52.2451,52.2061,52.2126,12300.0
2015-01-07 14:00:00,80.38,80.42,80.15,80.35,46000.0,52.2191,52.2451,52.0697,52.1996,46000.0
2015-01-07 14:05:00,80.34,80.39,80.25,80.39,20900.0,52.1932,52.2256,52.1347,52.2256,20900.0
2015-01-07 14:10:00,80.39,80.43,80.32,80.36,64400.0,52.2256,52.2516,52.1802,52.2061,64400.0
2015-01-07 14:15:00,80.37,80.43,80.35,80.42,30900.0,52.2126,52.2516,52.1996,52.2451,30900.0
2015-01-07 14:20:00,80.42,80.56,80.4,80.52,98400.0,52.2451,52.3361,52.2321,52.3101,98400.0
2015-01-07 14:25:00,80.5,80.55,80.47,80.47,35500.0,52.2971,52.3296,52.2776,52.2776,35500.0
2015-01-07 14:30:00,80.47,80.53,80.45,80.45,39000.0,52.2776,52.3166,52.2646,52.2646,39000.0
2015-01-07 14:35:00,80.45,80.56,80.44,80.5,32300.0,52.2646,52.3361,52.2581,52.2971,32300.0
2015-01-07 14:40:00,80.49,80.54,80.47,80.52,28900.0,52.2906,52.3231,52.2776,52.3101,28900.0
2015-01-07 14:45:00,80.53,80.53,80.49,80.51,25800.0,52.3166,52.3166,52.2906,52.3036,25800.0
2015-01-07 14:50:00,80.51,80.53,80.47,80.51,56800.0,52.3036,52.3166,52.2776,52.3036,56800.0
2015-01-07 14:55:00,80.51,80.58,80.5,80.53,50200.0,52.3036,52.3491,52.2971,52.3166,50200.0
2015-01-07 15:00:00,80.53,80.6,80.5,80.51,28800.0,52.3166,52.3621,52.2971,52.3036,28800.0
2015-01-07 15:05:00,80.5,80.67,80.49,80.55,36800.0,52.2971,52.4075,52.2906,52.3296,36800.0
2015-01-07 15:10:00,80.55,80.59,80.53,80.56,37400.0,52.3296,52.3556,52.3166,52.3361,37400.0
2015-01-07 15:15:00,80.56,80.6,80.5,80.59,31200.0,52.3361,52.3621,52.2971,52.3556,31200.0
2015-01-07 15:20:00,80.57,80.59,80.47,80.48,83200.0,52.3426,52.3556,52.2776,52.2841,83200.0
2015-01-07 15:25:00,80.47,80.58,80.47,80.56,35000.0,52.2776,52.3491,52.2776,52.3361,35000.0
2015-01-07 15:30:00,80.56,80.59,80.47,80.5,50400.0,52.3361,52.3556,52.2776,52.2971,50400.0
2015-01-07 15:35:00,80.51,80.54,80.43,80.53,42700.0,52.3036,52.3231,52.2516,52.3166,42700.0
2015-01-07 15:40:00,80.52,80.6,80.39,80.48,108200.0,52.3101,52.3621,52.2256,52.2841,108200.0
2015-01-07 15:45:00,80.48,80.5,80.43,80.45,52600.0,52.2841,52.2971,52.2516,52.2646,52600.0
2015-01-07 15:50:00,80.46,80.48,80.35,80.37,95100.0,52.2711,52.2841,52.1996,52.2126,95100.0
2015-01-07 15:55:00,80.38,80.53,80.37,80.5,209200.0,52.2191,52.3166,52.2126,52.2971,209200.0
2015-01-08 09:30:00,80.92,81.08,80.7,80.98,35500.0,52.57,52.6739,52.427,52.6089,35500.0
2015-01-08 09:35:00,81.0,81.15,80.88,81.12,27100.0,52.6219,52.7194,52.544,52.6999,27100.0
2015-01-08 09:40:00,81.13,81.29,81.12,81.22,53500.0,52.7064,52.8103,52.6999,52.7648,53500.0
2015-01-08 09:45:00,81.23,81.23,81.02,81.11,121000.0,52.7713,52.7713,52.6349,52.6934,121000.0
2015-01-08 09:50:00,81.15,81.21,81.11,81.21,8500.0,52.7194,52.7584,52.6934,52.7584,8500.0
2015-01-08 09:55:00,81.18,81.23,81.12,81.23,17000.0,52.7389,52.7713,52.6999,52.7713,17000.0
2015-01-08 10:00:00,81.23,81.23,81.11,81.12,39200.0,52.7713,52.7713,52.6934,52.6999,39200.0
2015-01-08 10:05:00,81.14,81.19,80.99,81.17,42100.0,52.7129,52.7454,52.6154,52.7324,42100.0
2015-01-08 10:10:00,81.16,81.29,81.1,81.28,17400.0,52.7259,52.8103,52.6869,52.8038,17400.0
2015-01-08 10:15:00,81.28,81.3,81.15,81.21,21700.0,52.8038,52.8168,52.7194,52.7584,21700.0
2015-01-08 10:20:00,81.21,81.26,81.18,81.24,30300.0,52.7584,52.7908,52.7389,52.7778,30300.0
2015-01-08 10:25:00,81.24,81.25,81.19,81.2,22700.0,52.7778,52.7843,52.7454,52.7519,22700.0
2015-01-08 10:30:00,81.18,81.23,81.18,81.23,33800.0,52.7389,52.7713,52.7389,52.7713,33800.0
2015-01-08 10:35:00,81.23,81.37,81.2,81.35,40100.0,52.7713,52.8623,52.7519,52.8493,40100.0
2015-01-08 10:40:00,81.36,81.62,81.36,81.59,64900.0,52.8558,53.0247,52.8558,53.0052,64900.0
2015-01-08 10:45:00,81.58,81.63,81.51,81.57,55700.0,52.9987,53.0312,52.9532,52.9922,55700.0
2015-01-08 10:50:00,81.59,81.72,81.55,81.72,274600.0,53.0052,53.0897,52.9792,53.0897,274600.0
2015-01-08 10:55:00,81.72,81.98,81.72,81.98,298500.0,53.0897,53.2586,53.0897,53.2586,298500.0
2015-01-08 11:00:00,81.99,82.03,81.97,82.0,118100.0,53.2651,53.2911,53.2521,53.2716,118100.0
2015-01-08 11:05:00,82.01,82.15,82.0,82.14,61400.0,53.2781,53.369,53.2716,53.3625,61400.0
2015-01-08 11:10:00,82.14,82.2,82.02,82.08,43300.0,53.3625,53.4015,53.2846,53.3235,43300.0
2015-01-08 11:15:00,82.1,82.27,82.09,82.27,20800.0,53.3365,53.447,53.33,53.447,20800.0
2015-01-08 11:20:00,82.28,82.33,81.91,82.05,52200.0,53.4535,53.486,53.2131,53.3041,52200.0
2015-01-08 11:25:00,82.04,82.14,82.03,82.11,134000.0,53.2976,53.3625,53.2911,53.343,134000.0
2015-01-08 11:30:00,82.1,82.13,82.07,82.08,479400.0,53.3365,53.356,53.3171,53.3235,479400.0
2015-01-08 11:35:00,82.08,82.22,82.05,82.22,84900.0,53.3235,53.4145,53.3041,53.4145,84900.0
2015-01-08 11:40:00,82.22,82.26,82.14,82.17,21900.0,53.4145,53.4405,53.3625,53.382,21900.0
2015-01-08 11:45:00,82.19,82.2,82.01,82.02,52300.0,53.395,53.4015,53.2781,53.2846,52300.0
2015-01-08 11:50:00,82.02,82.09,81.97,82.07,22100.0,53.2846,53.33,53.2521,53.3171,22100.0
2015-01-08 11:55:00,82.07,82.13,82.0,82.01,22300.0,53.3171,53.356,53.2716,53.2781,22300.0
2015-01-08 12:00:00,82.01,82.04,81.99,81.99,3700.0,53.2781,53.2976,53.2651,53.2651,3700.0
2015-01-08 12:05:00,81.95,82.04,81.92,81.99,14200.0,53.2391,53.2976,53.2196,53.2651,14200.0
2015-01-08 12:10:00,81.99,82.01,81.96,82.01,19400.0,53.2651,53.2781,53.2456,53.2781,19400.0
2015-01-08 12:15:00,82.01,82.1,82.0,82.02,22100.0,53.2781,53.3365,53.2716,53.2846,22100.0
2015-01-08 12:20:00,82.02,82.06,82.0,82.02,8200.0,53.2846,53.3106,53.2716,53.2846,8200.0
2015-01-08 12:25:00,82.02,82.05,81.93,82.01,19700.0,53.2846,53.3041,53.2261,53.2781,19700.0
2015-01-08 12:30:00,82.01,82.03,81.94,81.95,160100.0,53.2781,53.2911,53.2326,53.2391,160100.0
2015-01-08 12:35:00,81.96,81.96,81.86,81.86,35700.0,53.2456,53.2456,53.1806,53.1806,35700.0
2015-01-08 12:40:00,81.85,81.95,81.84,81.86,34500.0,53.1741,53.2391,53.1676,53.1806,34500.0
2015-01-08 12:45:00,81.85,81.94,81.81,81.82,55900.0,53.1741,53.2326,53.1481,53.1546,55900.0
2015-01-08 12:50:00,81.82,81.94,81.82,81.86,16800.0,53.1546,53.2326,53.1546,53.1806,16800.0
2015-01-08 12:55:00,81.85,81.92,81.8,81.86,22300.0,53.1741,53.2196,53.1416,53.1806,22300.0
2015-01-08 13:00:00,81.86,81.87,81.83,81.86,4100.0,53.1806,53.1871,53.1611,53.1806,4100.0
2015-01-08 13:05:00,81.86,81.95,81.82,81.95,19000.0,53.1806,53.2391,53.1546,53.2391,19000.0
2015-01-08 13:10:00,81.93,82.03,81.93,82.0,14600.0,53.2261,53.2911,53.2261,53.2716,14600.0
2015-01-08 13:15:00,81.99,82.0,81.91,81.91,367300.0,53.2651,53.2716,53.2131,53.2131,367300.0
2015-01-08 13:20:00,81.92,81.92,81.76,81.78,11900.0,53.2196,53.2196,53.1157,53.1287,11900.0
2015-01-08 13:25:00,81.79,81.86,81.72,81.77,22200.0,53.1352,53.1806,53.0897,53.1222,22200.0
2015-01-08 13:30:00,81.79,81.81,81.73,81.77,23600.0,53.1352,53.1481,53.0962,53.1222,23600.0
2015-01-08 13:35:00,81.76,81.83,81.76,81.77,11600.0,53.1157,53.1611,53.1157,53.1222,11600.0
2015-01-08 13:40:00,81.76,81.88,81.76,81.88,7900.0,53.1157,53.1936,53.1157,53.1936,7900.0
2015-01-08 13:45:00,81.88,81.9,81.83,81.85,7400.0,53.1936,53.2066,53.1611,53.1741,7400.0
2015-01-08 13:50:00,81.84,81.9,81.83,81.85,13100.0,53.1676,53.2066,53.1611,53.1741,13100.0
2015-01-08 13:55:00,81.83,81.83,81.76,81.82,47600.0,53.1611,53.1611,53.1157,53.1546,47600.0
2015-01-08 14:00:00,81.81,81.82,81.66,81.67,13400.0,53.1481,53.1546,53.0507,53.0572,13400.0
2015-01-08 14:05:00,81.66,81.73,81.62,81.72,9300.0,53.0507,53.0962,53.0247,53.0897,9300.0
2015-01-08 14:10:00,81.71,81.72,81.6,81.64,115500.0,53.0832,53.0897,53.0117,53.0377,115500.0
2015-01-08 14:15:00,81.65,81.78,81.65,81.74,17400.0,53.0442,53.1287,53.0442,53.1027,17400.0
2015-01-08 14:20:00,81.74,81.79,81.73,81.78,17000.0,53.1027,53.1352,53.0962,53.1287,17000.0
2015-01-08 14:25:00,81.78,81.78,81.73,81.78,178100.0,53.1287,53.1287,53.0962,53.1287,178100.0
2015-01-08 14:30:00,81.78,82.0,81.78,82.0,30200.0,53.1287,53.2716,53.1287,53.2716,30200.0
2015-01-08 14:35:00,81.99,82.0,81.95,81.99,21400.0,53.2651,53.2716,53.2391,53.2651,21400.0
2015-01-08 14:40:00,81.98,82.0,81.93,81.96,15100.0,53.2586,53.2716,53.2261,53.2456,15100.0
2015-01-08 14:45:00,81.92,81.92,81.86,81.87,9800.0,53.2196,53.2196,53.1806,53.1871,9800.0
2015-01-08 14:50:00,81.86,81.86,81.8,81.8,11600.0,53.1806,53.1806,53.1416,53.1416,11600.0
2015-01-08 14:55:00,81.81,81.84,81.75,81.79,26900.0,53.1481,53.1676,53.1092,53.1352,26900.0
2015-01-08 15:00:00,81.8,81.85,81.79,81.8,18700.0,53.1416,53.1741,53.1352,53.1416,18700.0
2015-01-08 15:05:00,81.81,81.83,81.69,81.72,14900.0,53.1481,53.1611,53.0702,53.0897,14900.0
2015-01-08 15:10:00,81.7,81.76,81.66,81.7,30200.0,53.0767,53.1157,53.0507,53.0767,30200.0
2015-01-08 15:15:00,81.69,81.7,81.6,81.61,325200.0,53.0702,53.0767,53.0117,53.0182,325200.0
2015-01-08 15:20:00,81.61,81.68,81.59,81.63,29700.0,53.0182,53.0637,53.0052,53.0312,29700.0
2015-01-08 15:25:00,81.63,81.63,81.51,81.57,20200.0,53.0312,53.0312,52.9532,52.9922,20200.0
2015-01-08 15:30:00,81.56,81.65,81.51,81.53,31300.0,52.9857,53.0442,52.9532,52.9662,31300.0
2015-01-08 15:35:00,81.53,81.64,81.53,81.64,26300.0,52.9662,53.0377,52.9662,53.0377,26300.0
2015-01-08 15:40:00,81.65,81.65,81.58,81.6,29400.0,53.0442,53.0442,52.9987,53.0117,29400.0
2015-01-08 15:45:00,81.6,81.64,81.55,81.58,40500.0,53.0117,53.0377,52.9792,52.9987,40500.0
2015-01-08 15:50:00,81.59,81.62,81.55,81.58,39400.0,53.0052,53.0247,52.9792,52.9987,39400.0
2015-01-08 15:55:00,81.59,81.79,81.59,81.77,140500.0,53.0052,53.1352,53.0052,53.1222,140500.0
2015-01-09 09:30:00,81.88,82.0,81.69,81.95,22900.0,53.1936,53.2716,53.0702,53.2391,22900.0
2015-01-09 09:35:00,81.91,82.06,81.88,82.06,15200.0,53.2131,53.3106,53.1936,53.3106,15200.0
2015-01-09 09:40:00,82.02,82.06,81.81,81.92,28300.0,53.2846,53.3106,53.1481,53.2196,28300.0
2015-01-09 09:45:00,81.89,81.9,81.69,81.71,8200.0,53.2001,53.2066,53.0702,53.0832,8200.0
2015-01-09 09:50:00,81.7,81.89,81.67,81.89,12100.0,53.0767,53.2001,53.0572,53.2001,12100.0
2015-01-09 09:55:00,81.92,81.92,81.7,81.84,15800.0,53.2196,53.2196,53.0767,53.1676,15800.0
2015-01-09 10:00:00,81.81,81.99,81.8,81.99,11700.0,53.1481,53.2651,53.1416,53.2651,11700.0
2015-01-09 10:05:00,81.98,82.02,81.92,81.98,34300.0,53.2586,53.2846,53.2196,53.2586,34300.0
2015-01-09 10:10:00,81.96,82.1,81.94,82.1,36200.0,53.2456,53.3365,53.2326,53.3365,36200.0
2015-01-09 10:15:00,82.1,82.12,81.93,81.97,36200.0,53.3365,53.3495,53.2261,53.2521,36200.0
2015-01-09 10:20:00,81.95,82.01,81.93,81.96,26400.0,53.2391,53.2781,53.2261,53.2456,26400.0
2015-01-09 10:25:00,81.95,81.98,81.87,81.93,36600.0,53.2391,53.2586,53.1871,53.2261,36600.0
2015-01-09 10:30:00,81.93,81.93,81.76,81.78,87100.0,53.2261,53.2261,53.1157,53.1287,87100.0
2015-01-09 10:35:00,81.77,81.84,81.67,81.73,53600.0,53.1222,53.1676,53.0572,53.0962,53600.0
2015-01-09 10:40:00,81.73,81.77,81.67,81.7,21600.0,53.0962,53.1222,53.0572,53.0767,21600.0
2015-01-09 10:45:00,81.72,81.77,81.67,81.7,32300.0,53.0897,53.1222,53.0572,53.0767,32300.0
2015-01-09 10:50:00,81.7,81.74,81.67,81.69,15600.0,53.0767,53.1027,53.0572,53.0702,15600.0
2015-01-09 10:55:00,81.68,81.71,81.61,81.65,42900.0,53.0637,53.0832,53.0182,53.0442,42900.0
2015-01-09 11:00:00,81.64,81.7,81.54,81.6,14000.0,53.0377,53.0767,52.9727,53.0117,14000.0
2015-01-09 11:05:00,81.59,81.6,81.51,81.51,8900.0,53.0052,53.0117,52.9532,52.9532,8900.0
2015-01-09 11:10:00,81.51,81.57,81.45,81.51,27800.0,52.9532,52.9922,52.9143,52.9532,27800.0
2015-01-09 11:15:00,81.5,81.58,81.49,81.58,8600.0,52.9468,52.9987,52.9403,52.9987,8600.0
2015-01-09 11:20:00,81.55,81.63,81.53,81.63,13300.0,52.9792,53.0312,52.9662,53.0312,13300.0
2015-01-09 11:25:00,81.63,81.67,81.6,81.64,7500.0,53.0312,53.0572,53.0117,53.0377,7500.0
2015-01-09 11:30:00,81.61,81.73,81.6,81.73,7900.0,53.0182,53.0962,53.0117,53.0962,7900.0
2015-01-09 11:35:00,81.73,81.8,81.71,81.8,15000.0,53.0962,53.1416,53.0832,53.1416,15000.0
2015-01-09 11:40:00,81.75,81.78,81.69,81.78,4900.0,53.1092,53.1287,53.0702,53.1287,4900.0
2015-01-09 11:45:00,81.78,81.9,81.78,81.87,9600.0,53.1287,53.2066,53.1287,53.1871,9600.0
2015-01-09 11:50:00,81.89,81.91,81.78,81.79,17000.0,53.2001,53.2131,53.1287,53.1352,17000.0
2015-01-09 11:55:00,81.8,81.9,81.77,81.88,23300.0,53.1416,53.2066,53.1222,53.1936,23300.0
2015-01-09 12:00:00,81.9,81.9,81.82,81.82,9300.0,53.2066,53.2066,53.1546,53.1546,9300.0
2015-01-09 12:05:00,81.81,81.94,81.79,81.94,15400.0,53.1481,53.2326,53.1352,53.2326,15400.0
2015-01-09 12:10:00,81.94,81.98,81.92,81.93,9400.0,53.2326,53.2586,53.2196,53.2261,9400.0
2015-01-09 12:15:00,81.94,81.99,81.9,81.98,8500.0,53.2326,53.2651,53.2066,53.2586,8500.0
2015-01-09 12:20:00,81.98,81.99,81.84,81.87,47300.0,53.2586,53.2651,53.1676,53.1871,47300.0
2015-01-09 12:25:00,81.89,81.9,81.7,81.78,9000.0,53.2001,53.2066,53.0767,53.1287,9000.0
2015-01-09 12:30:00,81.79,81.81,81.7,81.76,16000.0,53.1352,53.1481,53.0767,53.1157,16000.0
2015-01-09 12:35:00,81.76,81.77,81.68,81.71,17100.0,53.1157,53.1222,53.0637,53.0832,17100.0
2015-01-09 12:40:00,81.72,81.76,81.69,81.75,9200.0,53.0897,53.1157,53.0702,53.1092,9200.0
2015-01-09 12:45:00,81.75,81.8,81.74,81.78,13500.0,53.1092,53.1416,53.1027,53.1287,13500.0
2015-01-09 12:50:00,81.78,81.79,81.66,81.69,8600.0,53.1287,53.1352,53.0507,53.0702,8600.0
2015-01-09 12:55:00,81.7,81.72,81.57,81.59,9500.0,53.0767,53.0897,52.9922,53.0052,9500.0
2015-01-09 13:00:00,81.59,81.66,81.56,81.66,8900.0,53.0052,53.0507,52.9857,53.0507,8900.0
2015-01-09 13:05:00,81.65,81.71,81.61,81.64,29000.0,53.0442,53.0832,53.0182,53.0377,29000.0
2015-01-09 13:10:00,81.64,81.77,81.63,81.77,11900.0,53.0377,53.1222,53.0312,53.1222,11900.0
2015-01-09 13:15:00,81.77,81.83,81.74,81.82,7500.0,53.1222,53.1611,53.1027,53.1546,7500.0
2015-01-09 13:20:00,81.84,81.87,81.74,81.79,20000.0,53.1676,53.1871,53.1027,53.1352,20000.0
2015-01-09 13:25:00,81.79,81.8,81.69,81.75,31800.0,53.1352,53.1416,53.0702,53.1092,31800.0
2015-01-09 13:30:00,81.76,81.83,81.74,81.75,9200.0,53.1157,53.1611,53.1027,53.1092,9200.0
2015-01-09 13:35:00,81.75,81.8,81.74,81.78,11700.0,53.1092,53.1416,53.1027,53.1287,11700.0
2015-01-09 13:40:00,81.77,81.8,81.67,81.69,7300.0,53.1222,53.1416,53.0572,53.0702,7300.0
2015-01-09 13:45:00,81.7,81.74,81.62,81.69,26700.0,53.0767,53.1027,53.0247,53.0702,26700.0
2015-01-09 13:50:00,81.69,81.74,81.66,81.67,12000.0,53.0702,53.1027,53.0507,53.0572,12000.0
2015-01-09 13:55:00,81.66,81.69,81.61,81.69,10900.0,53.0507,53.0702,53.0182,53.0702,10900.0
2015-01-09 14:00:00,81.69,81.69,81.61,81.64,12100.0,53.0702,53.0702,53.0182,53.0377,12100.0
2015-01-09 14:05:00,81.65,81.7,81.64,81.69,14900.0,53.0442,53.0767,53.0377,53.0702,14900.0
2015-01-09 14:10:00,81.7,81.74,81.66,81.67,11400.0,53.0767,53.1027,53.0507,53.0572,11400.0
2015-01-09 14:15:00,81.68,81.7,81.59,81.67,26600.0,53.0637,53.0767,53.0052,53.0572,26600.0
2015-01-09 14:20:00,81.66,81.7,81.61,81.7,10500.0,53.0507,53.0767,53.0182,53.0767,10500.0
2015-01-09 14:25:00,81.69,81.71,81.66,81.68,8200.0,53.0702,53.0832,53.0507,53.0637,8200.0
2015-01-09 14:30:00,81.68,81.73,81.63,81.73,13500.0,53.0637,53.0962,53.0312,53.0962,13500.0
2015-01-09 14:35:00,81.73,81.82,81.71,81.82,21100.0,53.0962,53.1546,53.0832,53.1546,21100.0
2015-01-09 14:40:00,81.82,81.82,81.68,81.69,30000.0,53.1546,53.1546,53.0637,53.0702,30000.0
2015-01-09 14:45:00,81.7,81.73,81.65,81.67,9500.0,53.0767,53.0962,53.0442,53.0572,9500.0
2015-01-09 14:50:00,81.67,81.72,81.66,81.7,11500.0,53.0572,53.0897,53.0507,53.0767,11500.0
2015-01-09 14:55:00,81.7,81.7,81.63,81.68,7700.0,53.0767,53.0767,53.0312,53.0637,7700.0
2015-01-09 15:00:00,81.67,81.74,81.65,81.73,11300.0,53.0572,53.1027,53.0442,53.0962,11300.0
2015-01-09 15:05:00,81.73,81.79,81.71,81.73,14400.0,53.0962,53.1352,53.0832,53.0962,14400.0
2015-01-09 15:10:00,81.74,81.85,81.73,81.84,16100.0,53.1027,53.1741,53.0962,53.1676,16100.0
2015-01-09 15:15:00,81.84,81.85,81.75,81.81,18200.0,53.1676,53.1741,53.1092,53.1481,18200.0
2015-01-09 15:20:00,81.83,81.87,81.74,81.74,24500.0,53.1611,53.1871,53.1027,53.1027,24500.0
2015-01-09 15:25:00,81.74,81.76,81.66,81.67,16300.0,53.1027,53.1157,53.0507,53.0572,16300.0
2015-01-09 15:30:00,81.69,81.72,81.65,81.67,16600.0,53.0702,53.0897,53.0442,53.0572,16600.0
2015-01-09 15:35:00,81.67,81.73,81.67,81.71,13600.0,53.0572,53.0962,53.0572,53.0832,13600.0
2015-01-09 15:40:00,81.72,81.75,81.69,81.73,21700.0,53.0897,53.1092,53.0702,53.0962,21700.0
2015-01-09 15:45:00,81.73,81.74,81.65,81.66,49200.0,53.0962,53.1027,53.0442,53.0507,49200.0
2015-01-09 15:50:00,81.65,81.69,81.62,81.64,54000.0,53.0442,53.0702,53.0247,53.0377,54000.0
2015-01-09 15:55:00,81.64,81.66,81.58,81.62,115000.0,53.0377,53.0507,52.9987,53.0247,115000.0
2015-01-12 09:30:00,81.92,82.11,81.7,82.08,20700.0,53.2196,53.343,53.0767,53.3235,20700.0
2015-01-12 09:35:00,82.03,82.11,81.83,81.92,57800.0,53.2911,53.343,53.1611,53.2196,57800.0
2015-01-12 09:40:00,81.9,81.97,81.76,81.91,15100.0,53.2066,53.2521,53.1157,53.2131,15100.0
2015-01-12 09:45:00,81.91,81.98,81.85,81.9,17500.0,53.2131,53.2586,53.1741,53.2066,17500.0
2015-01-12 09:50:00,81.9,81.91,81.74,81.76,23800.0,53.2066,53.2131,53.1027,53.1157,23800.0
2015-01-12 09:55:00,81.74,81.86,81.63,81.83,24500.0,53.1027,53.1806,53.0312,53.1611,24500.0
2015-01-12 10:00:00,81.84,81.9,81.72,81.81,12700.0,53.1676,53.2066,53.0897,53.1481,12700.0
2015-01-12 10:05:00,81.81,81.85,81.73,81.78,6900.0,53.1481,53.1741,53.0962,53.1287,6900.0
2015-01-12 10:10:00,81.76,81.77,81.63,81.64,8600.0,53.1157,53.1222,53.0312,53.0377,8600.0
2015-01-12 10:15:00,81.65,81.8,81.64,81.7,7500.0,53.0442,53.1416,53.0377,53.0767,7500.0
2015-01-12 10:20:00,81.71,81.71,81.57,81.62,10700.0,53.0832,53.0832,52.9922,53.0247,10700.0
2015-01-12 10:25:00,81.66,81.69,81.61,81.63,7600.0,53.0507,53.0702,53.0182,53.0312,7600.0
2015-01-12 10:30:00,81.64,81.7,81.62,81.63,20700.0,53.0377,53.0767,53.0247,53.0312,20700.0
2015-01-12 10:35:00,81.64,81.75,81.61,81.75,8100.0,53.0377,53.1092,53.0182,53.1092,8100.0
2015-01-12 10:40:00,81.75,81.82,81.74,81.76,12500.0,53.1092,53.1546,53.1027,53.1157,12500.0
2015-01-12 10:45:00,81.75,81.81,81.74,81.76,7800.0,53.1092,53.1481,53.1027,53.1157,7800.0
2015-01-12 10:50:00,81.75,81.77,81.66,81.69,11300.0,53.1092,53.1222,53.0507,53.0702,11300.0
2015-01-12 10:55:00,81.68,81.84,81.68,81.84,10500.0,53.0637,53.1676,53.0637,53.1676,10500.0
2015-01-12 11:00:00,81.85,81.87,81.76,81.82,12500.0,53.1741,53.1871,53.1157,53.1546,12500.0
2015-01-12 11:05:00,81.84,81.85,81.78,81.79,7500.0,53.1676,53.1741,53.1287,53.1352,7500.0
2015-01-12 11:10:00,81.79,81.87,81.75,81.75,15000.0,53.1352,53.1871,53.1092,53.1092,15000.0
2015-01-12 11:15:00,81.76,81.82,81.73,81.81,6800.0,53.1157,53.1546,53.0962,53.1481,6800.0
2015-01-12 11:20:00,81.84,81.89,81.76,81.82,6900.0,53.1676,53.2001,53.1157,53.1546,6900.0
2015-01-12 11:25:00,81.81,81.86,81.74,81.83,4800.0,53.1481,53.1806,53.1027,53.1611,4800.0
2015-01-12 11:30:00,81.84,81.85,81.75,81.79,7600.0,53.1676,53.1741,53.1092,53.1352,7600.0
2015-01-12 11:35:00,81.79,81.89,81.79,81.86,14000.0,53.1352,53.2001,53.1352,53.1806,14000.0
2015-01-12 11:40:00,81.86,81.88,81.82,81.83,13800.0,53.1806,53.1936,53.1546,53.1611,13800.0
2015-01-12 11:45:00,81.83,81.87,81.72,81.74,8800.0,53.1611,53.1871,53.0897,53.1027,8800.0
2015-01-12 11:50:00,81.71,81.75,81.66,81.71,7800.0,53.0832,53.1092,53.0507,53.0832,7800.0
2015-01-12 11:55:00,81.71,81.79,81.69,81.77,7000.0,53.0832,53.1352,53.0702,53.1222,7000.0
2015-01-12 12:00:00,81.76,81.78,81.69,81.75,20100.0,53.1157,53.1287,53.0702,53.1092,20100.0
2015-01-12 12:05:00,81.74,81.75,81.69,81.7,5900.0,53.1027,53.1092,53.0702,53.0767,5900.0
2015-01-12 12:10:00,81.71,81.73,81.64,81.67,6300.0,53.0832,53.0962,53.0377,53.0572,6300.0
2015-01-12 12:15:00,81.68,81.69,81.63,81.66,8000.0,53.0637,53.0702,53.0312,53.0507,8000.0
2015-01-12 12:20:00,81.68,81.75,81.67,81.75,7000.0,53.0637,53.1092,53.0572,53.1092,7000.0
2015-01-12 12:25:00,81.71,81.71,81.63,81.67,6100.0,53.0832,53.0832,53.0312,53.0572,6100.0
2015-01-12 12:30:00,81.66,81.69,81.65,81.69,10500.0,53.0507,53.0702,53.0442,53.0702,10500.0
2015-01-12 12:35:00,81.68,81.77,81.67,81.77,12700.0,53.0637,53.1222,53.0572,53.1222,12700.0
2015-01-12 12:40:00,81.77,81.78,81.7,81.73,7000.0,53.1222,53.1287,53.0767,53.0962,7000.0
2015-01-12 12:45:00,81.71,81.74,81.65,81.67,12600.0,53.0832,53.1027,53.0442,53.0572,12600.0
2015-01-12 12:50:00,81.67,81.67,81.59,81.61,4800.0,53.0572,53.0572,53.0052,53.0182,4800.0
2015-01-12 12:55:00,81.6,81.65,81.58,81.63,19700.0,53.0117,53.0442,52.9987,53.0312,19700.0
2015-01-12 13:00:00,81.62,81.67,81.61,81.66,8600.0,53.0247,53.0572,53.0182,53.0507,8600.0
2015-01-12 13:05:00,81.63,81.69,81.6,81.69,6900.0,53.0312,53.0702,53.0117,53.0702,6900.0
2015-01-12 13:10:00,81.7,81.74,81.65,81.74,7300.0,53.0767,53.1027,53.0442,53.1027,7300.0
2015-01-12 13:15:00,81.74,81.75,81.69,81.7,4800.0,53.1027,53.1092,53.0702,53.0767,4800.0
2015-01-12 13:20:00,81.71,81.72,81.64,81.67,6500.0,53.0832,53.0897,53.0377,53.0572,6500.0
2015-01-12 13:25:00,81.69,81.72,81.68,81.7,5600.0,53.0702,53.0897,53.0637,53.0767,5600.0
2015-01-12 13:30:00,81.69,81.72,81.66,81.7,6500.0,53.0702,53.0897,53.0507,53.0767,6500.0
2015-01-12 13:35:00,81.71,81.75,81.69,81.73,11200.0,53.0832,53.1092,53.0702,53.0962,11200.0
2015-01-12 13:40:00,81.72,81.72,81.68,81.69,16600.0,53.0897,53.0897,53.0637,53.0702,16600.0
2015-01-12 13:45:00,81.68,81.7,81.62,81.62,33700.0,53.0637,53.0767,53.0247,53.0247,33700.0
2015-01-12 13:50:00,81.63,81.64,81.54,81.54,4900.0,53.0312,53.0377,52.9727,52.9727,4900.0
2015-01-12 13:55:00,81.53,81.54,81.47,81.5,32400.0,52.9662,52.9727,52.9273,52.9468,32400.0
2015-01-12 14:00:00,81.48,81.54,81.48,81.51,30200.0,52.9338,52.9727,52.9338,52.9532,30200.0
2015-01-12 14:05:00,81.51,81.56,81.49,81.53,31500.0,52.9532,52.9857,52.9403,52.9662,31500.0
2015-01-12 14:10:00,81.54,81.62,81.53,81.58,17700.0,52.9727,53.0247,52.9662,52.9987,17700.0
2015-01-12 14:15:00,81.59,81.59,81.53,81.53,12200.0,53.0052,53.0052,52.9662,52.9662,12200.0
2015-01-12 14:20:00,81.53,81.54,81.47,81.5,24800.0,52.9662,52.9727,52.9273,52.9468,24800.0
2015-01-12 14:25:00,81.51,81.59,81.5,81.57,34900.0,52.9532,53.0052,52.9468,52.9922,34900.0
2015-01-12 14:30:00,81.57,81.59,81.55,81.57,22900.0,52.9922,53.0052,52.9792,52.9922,22900.0
2015-01-12 14:35:00,81.59,81.61,81.54,81.61,8300.0,53.0052,53.0182,52.9727,53.0182,8300.0
2015-01-12 14:40:00,81.6,81.61,81.56,81.58,10000.0,53.0117,53.0182,52.9857,52.9987,10000.0
2015-01-12 14:45:00,81.56,81.59,81.54,81.58,9100.0,52.9857,53.0052,52.9727,52.9987,9100.0
2015-01-12 14:50:00,81.6,81.64,81.58,81.64,9100.0,53.0117,53.0377,52.9987,53.0377,9100.0
2015-01-12 14:55:00,81.64,81.65,81.61,81.64,7600.0,53.0377,53.0442,53.0182,53.0377,7600.0
2015-01-12 15:00:00,81.64,81.69,81.63,81.67,11800.0,53.0377,53.0702,53.0312,53.0572,11800.0
2015-01-12 15:05:00,81.68,81.7,81.64,81.64,9700.0,53.0637,53.0767,53.0377,53.0377,9700.0
2015-01-12 15:10:00,81.65,81.66,81.58,81.58,37600.0,53.0442,53.0507,52.9987,52.9987,37600.0
2015-01-12 15:15:00,81.57,81.59,81.51,81.52,53800.0,52.9922,53.0052,52.9532,52.9597,53800.0
2015-01-12 15:20:00,81.51,81.55,81.48,81.52,110500.0,52.9532,52.9792,52.9338,52.9597,110500.0
2015-01-12 15:25:00,81.54,81.54,81.47,81.49,78300.0,52.9727,52.9727,52.9273,52.9403,78300.0
2015-01-12 15:30:00,81.49,81.51,81.36,81.37,96800.0,52.9403,52.9532,52.8558,52.8623,96800.0
2015-01-12 15:35:00,81.38,81.42,81.33,81.34,87800.0,52.8688,52.8948,52.8363,52.8428,87800.0
2015-01-12 15:40:00,81.35,81.36,81.31,81.32,121200.0,52.8493,52.8558,52.8233,52.8298,121200.0
2015-01-12 15:45:00,81.32,81.62,81.3,81.58,195700.0,52.8298,53.0247,52.8168,52.9987,195700.0
2015-01-12 15:50:00,81.58,81.62,81.5,81.57,170400.0,52.9987,53.0247,52.9468,52.9922,170400.0
2015-01-12 15:55:00,81.57,81.6,81.49,81.55,363300.0,52.9922,53.0117,52.9403,52.9792,363300.0
2015-01-13 09:30:00,82.1,82.22,81.98,82.09,26500.0,53.3365,53.4145,53.2586,53.33,26500.0
2015-01-13 09:35:00,82.13,82.16,81.76,82.0,16500.0,53.356,53.3755,53.1157,53.2716,16500.0
2015-01-13 09:40:00,81.94,82.0,81.75,81.76,38000.0,53.2326,53.2716,53.1092,53.1157,38000.0
2015-01-13 09:45:00,81.76,81.92,81.74,81.92,18100.0,53.1157,53.2196,53.1027,53.2196,18100.0
2015-01-13 09:50:00,81.93,82.05,81.87,82.03,21300.0,53.2261,53.3041,53.1871,53.2911,21300.0
2015-01-13 09:55:00,82.02,82.04,81.83,81.84,32800.0,53.2846,53.2976,53.1611,53.1676,32800.0
2015-01-13 10:00:00,81.84,82.02,81.84,82.02,46100.0,53.1676,53.2846,53.1676,53.2846,46100.0
2015-01-13 10:05:00,81.99,82.02,81.92,81.94,24000.0,53.2651,53.2846,53.2196,53.2326,24000.0
2015-01-13 10:10:00,81.92,82.0,81.9,81.96,20500.0,53.2196,53.2716,53.2066,53.2456,20500.0
2015-01-13 10:15:00,81.96,81.98,81.88,81.92,17800.0,53.2456,53.2586,53.1936,53.2196,17800.0
2015-01-13 10:20:00,81.9,81.9,81.84,81.88,20700.0,53.2066,53.2066,53.1676,53.1936,20700.0
2015-01-13 10:25:00,81.9,82.02,81.86,81.94,28500.0,53.2066,53.2846,53.1806,53.2326,28500.0
2015-01-13 10:30:00,81.92,82.0,81.88,81.99,21000.0,53.2196,53.2716,53.1936,53.2651,21000.0
2015-01-13 10:35:00,81.99,82.0,81.96,81.96,9800.0,53.2651,53.2716,53.2456,53.2456,9800.0
2015-01-13 10:40:00,81.96,82.04,81.93,81.95,38300.0,53.2456,53.2976,53.2261,53.2391,38300.0
2015-01-13 10:45:00,81.95,82.0,81.93,81.95,15600.0,53.2391,53.2716,53.2261,53.2391,15600.0
2015-01-13 10:50:00,81.96,82.01,81.95,81.95,30400.0,53.2456,53.2781,53.2391,53.2391,30400.0
2015-01-13 10:55:00,81.95,81.97,81.88,81.89,43700.0,53.2391,53.2521,53.1936,53.2001,43700.0
2015-01-13 11:00:00,81.89,81.9,81.81,81.84,20600.0,53.2001,53.2066,53.1481,53.1676,20600.0
2015-01-13 11:05:00,81.83,81.87,81.79,81.79,12500.0,53.1611,53.1871,53.1352,53.1352,12500.0
2015-01-13 11:10:00,81.78,81.79,81.71,81.74,26900.0,53.1287,53.1352,53.0832,53.1027,26900.0
2015-01-13 11:15:00,81.75,81.76,81.65,81.71,32700.0,53.1092,53.1157,53.0442,53.0832,32700.0
2015-01-13 11:20:00,81.69,81.75,81.63,81.75,20100.0,53.0702,53.1092,53.0312,53.1092,20100.0
2015-01-13 11:25:00,81.75,81.8,81.69,81.78,39500.0,53.1092,53.1416,53.0702,53.1287,39500.0
2015-01-13 11:30:00,81.79,81.79,81.65,81.66,12500.0,53.1352,53.1352,53.0442,53.0507,12500.0
2015-01-13 11:35:00,81.65,81.71,81.65,81.66,9000.0,53.0442,53.0832,53.0442,53.0507,9000.0
2015-01-13 11:40:00,81.65,81.67,81.56,81.57,13000.0,53.0442,53.0572,52.9857,52.9922,13000.0
2015-01-13 11:45:00,81.56,81.64,81.52,81.63,14700.0,52.9857,53.0377,52.9597,53.0312,14700.0
2015-01-13 11:50:00,81.63,81.63,81.56,81.56,5400.0,53.0312,53.0312,52.9857,52.9857,5400.0
2015-01-13 11:55:00,81.56,81.58,81.5,81.52,11100.0,52.9857,52.9987,52.9468,52.9597,11100.0
2015-01-13 12:00:00,81.53,81.56,81.48,81.52,9100.0,52.9662,52.9857,52.9338,52.9597,9100.0
2015-01-13 12:05:00,81.53,81.6,81.52,81.57,15000.0,52.9662,53.0117,52.9597,52.9922,15000.0
2015-01-13 12:10:00,81.55,81.58,81.52,81.53,7900.0,52.9792,52.9987,52.9597,52.9662,7900.0
2015-01-13 12:15:00,81.52,81.55,81.5,81.52,11900.0,52.9597,52.9792,52.9468,52.9597,11900.0
2015-01-13 12:20:00,81.53,81.55,81.46,81.49,25900.0,52.9662,52.9792,52.9208,52.9403,25900.0
2015-01-13 12:25:00,81.49,81.57,81.48,81.57,39900.0,52.9403,52.9922,52.9338,52.9922,39900.0
2015-01-13 12:30:00,81.56,81.7,81.54,81.7,23100.0,52.9857,53.0767,52.9727,53.0767,23100.0
2015-01-13 12:35:00,81.7,81.77,81.7,81.73,21400.0,53.0767,53.1222,53.0767,53.0962,21400.0
2015-01-13 12:40:00,81.73,81.78,81.65,81.7,85200.0,53.0962,53.1287,53.0442,53.0767,85200.0
2015-01-13 12:45:00,81.68,81.8,81.67,81.74,24900.0,53.0637,53.1416,53.0572,53.1027,24900.0
2015-01-13 12:50:00,81.74,81.79,81.69,81.69,10400.0,53.1027,53.1352,53.0702,53.0702,10400.0
2015-01-13 12:55:00,81.69,81.7,81.65,81.7,6400.0,53.0702,53.0767,53.0442,53.0767,6400.0
2015-01-13 13:00:00,81.7,81.75,81.69,81.71,5700.0,53.0767,53.1092,53.0702,53.0832,5700.0
2015-01-13 13:05:00,81.7,81.78,81.7,81.7,7900.0,53.0767,53.1287,53.0767,53.0767,7900.0
2015-01-13 13:10:00,81.71,81.77,81.7,81.76,8500.0,53.0832,53.1222,53.0767,53.1157,8500.0
2015-01-13 13:15:00,81.76,81.76,81.72,81.72,4100.0,53.1157,53.1157,53.0897,53.0897,4100.0
2015-01-13 13:20:00,81.72,81.72,81.51,81.51,19000.0,53.0897,53.0897,52.9532,52.9532,19000.0
2015-01-13 13:25:00,81.55,81.55,81.38,81.41,15000.0,52.9792,52.9792,52.8688,52.8883,15000.0
2015-01-13 13:30:00,81.38,81.4,81.27,81.38,40800.0,52.8688,52.8818,52.7973,52.8688,40800.0
2015-01-13 13:35:00,81.39,81.39,81.17,81.17,20400.0,52.8753,52.8753,52.7324,52.7324,20400.0
2015-01-13 13:40:00,81.17,81.19,81.06,81.09,21900.0,52.7324,52.7454,52.6609,52.6804,21900.0
2015-01-13 13:45:00,81.09,81.16,81.06,81.15,55800.0,52.6804,52.7259,52.6609,52.7194,55800.0
2015-01-13 13:50:00,81.16,81.17,80.72,80.83,73400.0,52.7259,52.7324,52.44,52.5115,73400.0
2015-01-13 13:55:00,80.81,81.05,80.81,81.04,47300.0,52.4985,52.6544,52.4985,52.6479,47300.0
2015-01-13 14:00:00,81.02,81.04,80.97,81.02,90600.0,52.6349,52.6479,52.6024,52.6349,90600.0
2015-01-13 14:05:00,81.01,81.02,80.84,80.93,95100.0,52.6284,52.6349,52.518,52.5764,95100.0
2015-01-13 14:10:00,80.93,81.0,80.87,80.9,68300.0,52.5764,52.6219,52.5375,52.557,68300.0
2015-01-13 14:15:00,80.89,80.96,80.87,80.94,86700.0,52.5505,52.5959,52.5375,52.5829,86700.0
2015-01-13 14:20:00,80.95,80.95,80.85,80.92,128300.0,52.5894,52.5894,52.5245,52.57,128300.0
2015-01-13 14:25:00,80.92,80.95,80.69,80.85,137900.0,52.57,52.5894,52.4205,52.5245,137900.0
2015-01-13 14:30:00,80.85,80.92,80.84,80.92,49600.0,52.5245,52.57,52.518,52.57,49600.0
2015-01-13 14:35:00,80.92,81.05,80.84,80.91,132700.0,52.57,52.6544,52.518,52.5635,132700.0
2015-01-13 14:40:00,80.9,81.07,80.9,81.07,69000.0,52.557,52.6674,52.557,52.6674,69000.0
2015-01-13 14:45:00,81.07,81.11,80.91,81.0,64200.0,52.6674,52.6934,52.5635,52.6219,64200.0
2015-01-13 14:50:00,81.0,81.18,81.0,81.18,53600.0,52.6219,52.7389,52.6219,52.7389,53600.0
2015-01-13 14:55:00,81.17,81.18,80.88,80.93,127100.0,52.7324,52.7389,52.544,52.5764,127100.0
2015-01-13 15:00:00,80.93,81.11,80.82,81.09,109100.0,52.5764,52.6934,52.505,52.6804,109100.0
2015-01-13 15:05:00,81.09,81.11,80.95,80.99,99500.0,52.6804,52.6934,52.5894,52.6154,99500.0
2015-01-13 15:10:00,80.99,81.17,80.95,81.15,77500.0,52.6154,52.7324,52.5894,52.7194,77500.0
2015-01-13 15:15:00,81.15,81.23,81.12,81.23,72400.0,52.7194,52.7713,52.6999,52.7713,72400.0
2015-01-13 15:20:00,81.23,81.36,81.18,81.35,82600.0,52.7713,52.8558,52.7389,52.8493,82600.0
2015-01-13 15:25:00,81.34,81.44,79.99,81.07,227600.0,52.8428,52.9078,51.9658,52.6674,227600.0
2015-01-13 15:30:00,81.06,81.25,81.05,81.2,47800.0,52.6609,52.7843,52.6544,52.7519,47800.0
2015-01-13 15:35:00,81.22,81.46,81.22,81.42,43100.0,52.7648,52.9208,52.7648,52.8948,43100.0
2015-01-13 15:40:00,81.42,81.45,81.35,81.4,53500.0,52.8948,52.9143,52.8493,52.8818,53500.0
2015-01-13 15:45:00,81.4,81.41,81.23,81.32,76300.0,52.8818,52.8883,52.7713,52.8298,76300.0
2015-01-13 15:50:00,81.31,81.35,81.22,81.23,148300.0,52.8233,52.8493,52.7648,52.7713,148300.0
2015-01-13 15:55:00,81.23,81.4,81.2,81.36,167400.0,52.7713,52.8818,52.7519,52.8558,167400.0
2015-01-14 09:30:00,80.94,81.23,80.48,81.02,30100.0,52.5829,52.7713,52.2841,52.6349,30100.0
2015-01-14 09:35:00,81.02,81.04,80.82,80.95,12300.0,52.6349,52.6479,52.505,52.5894,12300.0
2015-01-14 09:40:00,80.96,81.25,80.83,81.25,21100.0,52.5959,52.7843,52.5115,52.7843,21100.0
2015-01-14 09:45:00,81.28,81.33,80.96,81.17,18400.0,52.8038,52.8363,52.5959,52.7324,18400.0
2015-01-14 09:50:00,81.15,81.2,81.02,81.06,20300.0,52.7194,52.7519,52.6349,52.6609,20300.0
2015-01-14 09:55:00,81.09,81.12,80.89,80.9,30300.0,52.6804,52.6999,52.5505,52.557,30300.0
2015-01-14 10:00:00,80.91,80.95,80.68,80.74,36800.0,52.5635,52.5894,52.414,52.453,36800.0
2015-01-14 10:05:00,80.76,80.78,80.64,80.75,82500.0,52.466,52.479,52.388,52.4595,82500.0
2015-01-14 10:10:00,80.73,80.94,80.71,80.94,35000.0,52.4465,52.5829,52.4335,52.5829,35000.0
2015-01-14 10:15:00,80.92,81.02,80.9,80.98,19800.0,52.57,52.6349,52.557,52.6089,19800.0
2015-01-14 10:20:00,81.0,81.02,80.99,81.0,41700.0,52.6219,52.6349,52.6154,52.6219,41700.0
2015-01-14 10:25:00,81.0,81.07,80.93,80.97,56600.0,52.6219,52.6674,52.5764,52.6024,56600.0
2015-01-14 10:30:00,80.98,81.0,80.52,80.69,58100.0,52.6089,52.6219,52.3101,52.4205,58100.0
2015-01-14 10:35:00,80.67,80.72,80.61,80.61,27900.0,52.4075,52.44,52.3686,52.3686,27900.0
2015-01-14 10:40:00,80.64,80.71,80.53,80.65,38000.0,52.388,52.4335,52.3166,52.3945,38000.0
2015-01-14 10:45:00,80.66,80.74,80.65,80.72,25400.0,52.401,52.453,52.3945,52.44,25400.0
2015-01-14 10:50:00,80.71,80.76,80.57,80.59,72600.0,52.4335,52.466,52.3426,52.3556,72600.0
2015-01-14 10:55:00,80.61,80.7,80.6,80.68,22600.0,52.3686,52.427,52.3621,52.414,22600.0
2015-01-14 11:00:00,80.69,80.71,80.65,80.67,41300.0,52.4205,52.4335,52.3945,52.4075,41300.0
2015-01-14 11:05:00,80.67,80.77,80.63,80.69,37600.0,52.4075,52.4725,52.3816,52.4205,37600.0
2015-01-14 11:10:00,80.7,80.77,80.59,80.62,35300.0,52.427,52.4725,52.3556,52.3751,35300.0
2015-01-14 11:15:00,80.6,80.61,80.5,80.6,19700.0,52.3621,52.3686,52.2971,52.3621,19700.0
2015-01-14 11:20:00,80.59,80.63,80.49,80.55,44800.0,52.3556,52.3816,52.2906,52.3296,44800.0
2015-01-14 11:25:00,80.56,80.62,80.54,80.58,22500.0,52.3361,52.3751,52.3231,52.3491,22500.0
2015-01-14 11:30:00,80.57,80.6,80.54,80.56,29400.0,52.3426,52.3621,52.3231,52.3361,29400.0
2015-01-14 11:35:00,80.56,80.83,80.55,80.83,85900.0,52.3361,52.5115,52.3296,52.5115,85900.0
2015-01-14 11:40:00,80.83,80.93,80.8,80.8,32700.0,52.5115,52.5764,52.492,52.492,32700.0
2015-01-14 11:45:00,80.78,80.94,80.78,80.93,71400.0,52.479,52.5829,52.479,52.5764,71400.0
2015-01-14 11:50:00,80.94,81.05,80.79,80.84,37800.0,52.5829,52.6544,52.4855,52.518,37800.0
2015-01-14 11:55:00,80.85,80.91,80.83,80.88,33200.0,52.5245,52.5635,52.5115,52.544,33200.0
2015-01-14 12:00:00,80.88,81.01,80.87,81.0,29200.0,52.544,52.6284,52.5375,52.6219,29200.0
2015-01-14 12:05:00,81.02,81.04,80.93,80.94,12100.0,52.6349,52.6479,52.5764,52.5829,12100.0
2015-01-14 12:10:00,80.94,81.03,80.93,81.0,36800.0,52.5829,52.6414,52.5764,52.6219,36800.0
2015-01-14 12:15:00,81.02,81.12,80.96,80.97,42800.0,52.6349,52.6999,52.5959,52.6024,42800.0
2015-01-14 12:20:00,80.96,81.19,80.91,81.17,29200.0,52.5959,52.7454,52.5635,52.7324,29200.0
2015-01-14 12:25:00,81.18,81.26,81.13,81.23,9300.0,52.7389,52.7908,52.7064,52.7713,9300.0
2015-01-14 12:30:00,81.27,81.36,81.15,81.16,56000.0,52.7973,52.8558,52.7194,52.7259,56000.0
2015-01-14 12:35:00,81.18,81.38,81.17,81.38,29000.0,52.7389,52.8688,52.7324,52.8688,29000.0
2015-01-14 12:40:00,81.39,81.49,81.38,81.48,28000.0,52.8753,52.9403,52.8688,52.9338,28000.0
2015-01-14 12:45:00,81.49,81.53,81.44,81.48,46900.0,52.9403,52.9662,52.9078,52.9338,46900.0
2015-01-14 12:50:00,81.48,81.49,81.39,81.44,43600.0,52.9338,52.9403,52.8753,52.9078,43600.0
2015-01-14 12:55:00,81.43,81.54,81.43,81.54,26700.0,52.9013,52.9727,52.9013,52.9727,26700.0
2015-01-14 13:00:00,81.54,81.64,81.52,81.62,49400.0,52.9727,53.0377,52.9597,53.0247,49400.0
2015-01-14 13:05:00,81.62,81.69,81.6,81.68,27600.0,53.0247,53.0702,53.0117,53.0637,27600.0
2015-01-14 13:10:00,81.67,81.69,81.6,81.65,23400.0,53.0572,53.0702,53.0117,53.0442,23400.0
2015-01-14 13:15:00,81.65,81.7,81.61,81.67,42400.0,53.0442,53.0767,53.0182,53.0572,42400.0
2015-01-14 13:20:00,81.67,81.68,81.57,81.58,44600.0,53.0572,53.0637,52.9922,52.9987,44600.0
2015-01-14 13:25:00,81.61,81.68,81.52,81.66,27500.0,53.0182,53.0637,52.9597,53.0507,27500.0
2015-01-14 13:30:00,81.66,81.68,81.46,81.53,34300.0,53.0507,53.0637,52.9208,52.9662,34300.0
2015-01-14 13:35:00,81.53,81.65,81.53,81.64,25000.0,52.9662,53.0442,52.9662,53.0377,25000.0
2015-01-14 13:40:00,81.63,81.68,81.49,81.52,121800.0,53.0312,53.0637,52.9403,52.9597,121800.0
2015-01-14 13:45:00,81.52,81.62,81.49,81.62,14500.0,52.9597,53.0247,52.9403,53.0247,14500.0
2015-01-14 13:50:00,81.61,81.62,81.47,81.51,48500.0,53.0182,53.0247,52.9273,52.9532,48500.0
2015-01-14 13:55:00,81.51,81.66,81.5,81.65,76300.0,52.9532,53.0507,52.9468,53.0442,76300.0
2015-01-14 14:00:00,81.65,81.7,81.63,81.67,27600.0,53.0442,53.0767,53.0312,53.0572,27600.0
2015-01-14 14:05:00,81.67,81.7,81.49,81.54,37300.0,53.0572,53.0767,52.9403,52.9727,37300.0
2015-01-14 14:10:00,81.54,81.7,81.54,81.7,33600.0,52.9727,53.0767,52.9727,53.0767,33600.0
2015-01-14 14:15:00,81.7,81.7,81.56,81.67,190100.0,53.0767,53.0767,52.9857,53.0572,190100.0
2015-01-14 14:20:00,81.68,81.68,81.5,81.58,56000.0,53.0637,53.0637,52.9468,52.9987,56000.0
2015-01-14 14:25:00,81.58,81.62,81.54,81.58,46100.0,52.9987,53.0247,52.9727,52.9987,46100.0
2015-01-14 14:30:00,81.59,81.69,81.57,81.61,46800.0,53.0052,53.0702,52.9922,53.0182,46800.0
2015-01-14 14:35:00,81.61,81.69,81.57,81.66,51600.0,53.0182,53.0702,52.9922,53.0507,51600.0
2015-01-14 14:40:00,81.66,81.69,81.59,81.62,70200.0,53.0507,53.0702,53.0052,53.0247,70200.0
2015-01-14 14:45:00,81.61,81.67,81.61,81.65,29900.0,53.0182,53.0572,53.0182,53.0442,29900.0
2015-01-14 14:50:00,81.65,81.65,81.54,81.56,105300.0,53.0442,53.0442,52.9727,52.9857,105300.0
2015-01-14 14:55:00,81.55,81.61,81.51,81.53,72400.0,52.9792,53.0182,52.9532,52.9662,72400.0
2015-01-14 15:00:00,81.54,81.6,81.52,81.59,20700.0,52.9727,53.0117,52.9597,53.0052,20700.0
2015-01-14 15:05:00,81.59,81.66,81.59,81.63,45700.0,53.0052,53.0507,53.0052,53.0312,45700.0
2015-01-14 15:10:00,81.62,81.63,81.56,81.61,22700.0,53.0247,53.0312,52.9857,53.0182,22700.0
2015-01-14 15:15:00,81.62,81.8,81.62,81.71,51000.0,53.0247,53.1416,53.0247,53.0832,51000.0
2015-01-14 15:20:00,81.72,81.75,81.61,81.67,51700.0,53.0897,53.1092,53.0182,53.0572,51700.0
2015-01-14 15:25:00,81.66,81.76,81.63,81.72,61700.0,53.0507,53.1157,53.0312,53.0897,61700.0
2015-01-14 15:30:00,81.7,81.75,81.57,81.6,71300.0,53.0767,53.1092,52.9922,53.0117,71300.0
2015-01-14 15:35:00,81.58,81.64,81.54,81.61,43100.0,52.9987,53.0377,52.9727,53.0182,43100.0
2015-01-14 15:40:00,81.61,81.65,81.5,81.54,74700.0,53.0182,53.0442,52.9468,52.9727,74700.0
2015-01-14 15:45:00,81.52,81.63,81.51,81.58,71400.0,52.9597,53.0312,52.9532,52.9987,71400.0
2015-01-14 15:50:00,81.58,81.62,81.54,81.55,49500.0,52.9987,53.0247,52.9727,52.9792,49500.0
2015-01-14 15:55:00,81.56,81.7,81.56,81.69,125200.0,52.9857,53.0767,52.9857,53.0702,125200.0
2015-01-15 09:30:00,81.86,82.13,81.77,81.93,16900.0,53.1806,53.356,53.1222,53.2261,16900.0
2015-01-15 09:35:00,81.87,82.09,81.7,81.71,11800.0,53.1871,53.33,53.0767,53.0832,11800.0
2015-01-15 09:40:00,81.72,81.83,81.57,81.69,13000.0,53.0897,53.1611,52.9922,53.0702,13000.0
2015-01-15 09:45:00,81.72,81.81,81.56,81.67,25500.0,53.0897,53.1481,52.9857,53.0572,25500.0
2015-01-15 09:50:00,81.67,81.79,81.64,81.67,14600.0,53.0572,53.1352,53.0377,53.0572,14600.0
2015-01-15 09:55:00,81.69,81.76,81.67,81.75,37400.0,53.0702,53.1157,53.0572,53.1092,37400.0
2015-01-15 10:00:00,81.72,81.87,81.67,81.76,30000.0,53.0897,53.1871,53.0572,53.1157,30000.0
2015-01-15 10:05:00,81.76,81.97,81.75,81.92,10800.0,53.1157,53.2521,53.1092,53.2196,10800.0
2015-01-15 10:10:00,81.92,82.07,81.9,82.04,38800.0,53.2196,53.3171,53.2066,53.2976,38800.0
2015-01-15 10:15:00,82.06,82.11,81.93,81.95,30200.0,53.3106,53.343,53.2261,53.2391,30200.0
2015-01-15 10:20:00,81.96,82.08,81.91,82.08,115600.0,53.2456,53.3235,53.2131,53.3235,115600.0
2015-01-15 10:25:00,82.09,82.12,81.96,82.03,77800.0,53.33,53.3495,53.2456,53.2911,77800.0
2015-01-15 10:30:00,82.02,82.21,82.02,82.15,24000.0,53.2846,53.408,53.2846,53.369,24000.0
2015-01-15 10:35:00,82.15,82.15,81.96,82.03,26600.0,53.369,53.369,53.2456,53.2911,26600.0
2015-01-15 10:40:00,82.05,82.08,81.93,82.05,21400.0,53.3041,53.3235,53.2261,53.3041,21400.0
2015-01-15 10:45:00,82.05,82.11,82.04,82.07,12600.0,53.3041,53.343,53.2976,53.3171,12600.0
2015-01-15 10:50:00,82.1,82.18,82.1,82.16,11600.0,53.3365,53.3885,53.3365,53.3755,11600.0
2015-01-15 10:55:00,82.16,82.19,82.1,82.12,218400.0,53.3755,53.395,53.3365,53.3495,218400.0
2015-01-15 11:00:00,82.14,82.18,82.1,82.1,9700.0,53.3625,53.3885,53.3365,53.3365,9700.0
2015-01-15 11:05:00,82.1,82.14,81.9,82.0,27600.0,53.3365,53.3625,53.2066,53.2716,27600.0
2015-01-15 11:10:00,82.02,82.14,81.91,82.0,24800.0,53.2846,53.3625,53.2131,53.2716,24800.0
2015-01-15 11:15:00,82.01,82.06,81.88,81.92,15400.0,53.2781,53.3106,53.1936,53.2196,15400.0
2015-01-15 11:20:00,81.92,81.99,81.9,81.99,37100.0,53.2196,53.2651,53.2066,53.2651,37100.0
2015-01-15 11:25:00,81.99,82.02,81.83,81.84,17300.0,53.2651,53.2846,53.1611,53.1676,17300.0
2015-01-15 11:30:00,81.86,81.96,81.82,81.95,52000.0,53.1806,53.2456,53.1546,53.2391,52000.0
2015-01-15 11:35:00,81.92,81.96,81.69,81.7,15800.0,53.2196,53.2456,53.0702,53.0767,15800.0
2015-01-15 11:40:00,81.72,81.92,81.7,81.92,17600.0,53.0897,53.2196,53.0767,53.2196,17600.0
2015-01-15 11:45:00,81.89,82.03,81.87,82.0,26200.0,53.2001,53.2911,53.1871,53.2716,26200.0
2015-01-15 11:50:00,81.97,82.01,81.94,81.96,22500.0,53.2521,53.2781,53.2326,53.2456,22500.0
2015-01-15 11:55:00,81.96,82.01,81.95,82.0,21900.0,53.2456,53.2781,53.2391,53.2716,21900.0
2015-01-15 12:00:00,82.0,82.05,81.94,81.94,35100.0,53.2716,53.3041,53.2326,53.2326,35100.0
2015-01-15 12:05:00,81.93,82.01,81.93,82.0,25200.0,53.2261,53.2781,53.2261,53.2716,25200.0
2015-01-15 12:10:00,81.99,82.05,81.97,81.97,16600.0,53.2651,53.3041,53.2521,53.2521,16600.0
2015-01-15 12:15:00,81.98,81.99,81.84,81.89,26000.0,53.2586,53.2651,53.1676,53.2001,26000.0
2015-01-15 12:20:00,81.84,81.96,81.84,81.91,13600.0,53.1676,53.2456,53.1676,53.2131,13600.0
2015-01-15 12:25:00,81.92,81.95,81.9,81.91,9100.0,53.2196,53.2391,53.2066,53.2131,9100.0
2015-01-15 12:30:00,81.91,81.91,81.79,81.87,13000.0,53.2131,53.2131,53.1352,53.1871,13000.0
2015-01-15 12:35:00,81.88,81.89,81.74,81.78,6400.0,53.1936,53.2001,53.1027,53.1287,6400.0
2015-01-15 12:40:00,81.77,81.83,81.59,81.59,20500.0,53.1222,53.1611,53.0052,53.0052,20500.0
2015-01-15 12:45:00,81.63,81.8,81.58,81.76,23500.0,53.0312,53.1416,52.9987,53.1157,23500.0
2015-01-15 12:50:00,81.73,81.85,81.7,81.8,39700.0,53.0962,53.1741,53.0767,53.1416,39700.0
2015-01-15 12:55:00,81.8,81.9,81.78,81.82,18600.0,53.1416,53.2066,53.1287,53.1546,18600.0
2015-01-15 13:00:00,81.8,81.93,81.79,81.93,9700.0,53.1416,53.2261,53.1352,53.2261,9700.0
2015-01-15 13:05:00,81.91,81.95,81.86,81.9,8100.0,53.2131,53.2391,53.1806,53.2066,8100.0
2015-01-15 13:10:00,81.9,82.0,81.9,81.97,10000.0,53.2066,53.2716,53.2066,53.2521,10000.0
2015-01-15 13:15:00,81.99,82.02,81.95,81.95,44000.0,53.2651,53.2846,53.2391,53.2391,44000.0
2015-01-15 13:20:00,81.94,81.94,81.87,81.88,15100.0,53.2326,53.2326,53.1871,53.1936,15100.0
2015-01-15 13:25:00,81.88,81.95,81.85,81.88,11100.0,53.1936,53.2391,53.1741,53.1936,11100.0
2015-01-15 13:30:00,81.89,81.89,81.79,81.79,10300.0,53.2001,53.2001,53.1352,53.1352,10300.0
2015-01-15 13:35:00,81.78,81.8,81.75,81.78,22200.0,53.1287,53.1416,53.1092,53.1287,22200.0
2015-01-15 13:40:00,81.78,81.85,81.76,81.82,12500.0,53.1287,53.1741,53.1157,53.1546,12500.0
2015-01-15 13:45:00,81.8,81.82,81.76,81.79,5800.0,53.1416,53.1546,53.1157,53.1352,5800.0
2015-01-15 13:50:00,81.8,81.97,81.78,81.93,11000.0,53.1416,53.2521,53.1287,53.2261,11000.0
2015-01-15 13:55:00,81.94,81.94,81.83,81.83,10800.0,53.2326,53.2326,53.1611,53.1611,10800.0
2015-01-15 14:00:00,81.83,81.91,81.83,81.89,22400.0,53.1611,53.2131,53.1611,53.2001,22400.0
2015-01-15 14:05:00,81.89,81.97,81.88,81.95,15300.0,53.2001,53.2521,53.1936,53.2391,15300.0
2015-01-15 14:10:00,81.95,81.96,81.86,81.93,10300.0,53.2391,53.2456,53.1806,53.2261,10300.0
2015-01-15 14:15:00,81.94,81.97,81.9,81.91,17200.0,53.2326,53.2521,53.2066,53.2131,17200.0
2015-01-15 14:20:00,81.92,81.95,81.87,81.88,50100.0,53.2196,53.2391,53.1871,53.1936,50100.0
2015-01-15 14:25:00,81.9,81.92,81.84,81.88,16800.0,53.2066,53.2196,53.1676,53.1936,16800.0
2015-01-15 14:30:00,81.87,81.95,81.84,81.95,20200.0,53.1871,53.2391,53.1676,53.2391,20200.0
2015-01-15 14:35:00,81.94,82.0,81.9,81.95,18200.0,53.2326,53.2716,53.2066,53.2391,18200.0
2015-01-15 14:40:00,81.95,81.96,81.89,81.89,15300.0,53.2391,53.2456,53.2001,53.2001,15300.0
2015-01-15 14:45:00,81.89,81.96,81.88,81.9,13500.0,53.2001,53.2456,53.1936,53.2066,13500.0
2015-01-15 14:50:00,81.89,81.96,81.87,81.9,17600.0,53.2001,53.2456,53.1871,53.2066,17600.0
2015-01-15 14:55:00,81.9,82.04,81.9,81.99,83200.0,53.2066,53.2976,53.2066,53.2651,83200.0
2015-01-15 15:00:00,81.95,81.97,81.78,81.79,34200.0,53.2391,53.2521,53.1287,53.1352,34200.0
2015-01-15 15:05:00,81.79,81.81,81.67,81.73,71500.0,53.1352,53.1481,53.0572,53.0962,71500.0
2015-01-15 15:10:00,81.73,81.73,81.57,81.61,14700.0,53.0962,53.0962,52.9922,53.0182,14700.0
2015-01-15 15:15:00,81.62,81.65,81.59,81.64,10200.0,53.0247,53.0442,53.0052,53.0377,10200.0
2015-01-15 15:20:00,81.63,81.7,81.6,81.65,24200.0,53.0312,53.0767,53.0117,53.0442,24200.0
2015-01-15 15:25:00,81.66,81.77,81.66,81.71,15000.0,53.0507,53.1222,53.0507,53.0832,15000.0
2015-01-15 15:30:00,81.7,81.81,81.66,81.76,26500.0,53.0767,53.1481,53.0507,53.1157,26500.0
2015-01-15 15:35:00,81.75,81.76,81.7,81.74,29900.0,53.1092,53.1157,53.0767,53.1027,29900.0
2015-01-15 15:40:00,81.72,81.77,81.67,81.74,22700.0,53.0897,53.1222,53.0572,53.1027,22700.0
2015-01-15 15:45:00,81.73,81.79,81.71,81.77,36100.0,53.0962,53.1352,53.0832,53.1222,36100.0
2015-01-15 15:50:00,81.76,81.76,81.6,81.62,54800.0,53.1157,53.1157,53.0117,53.0247,54800.0
2015-01-15 15:55:00,81.61,81.75,81.55,81.64,137000.0,53.0182,53.1092,52.9792,53.0377,137000.0
2015-01-16 09:30:00,81.72,82.02,81.68,82.01,113300.0,53.0897,53.2846,53.0637,53.2781,113300.0
2015-01-16 09:35:00,81.99,82.18,81.81,81.87,49400.0,53.2651,53.3885,53.1481,53.1871,49400.0
2015-01-16 09:40:00,81.81,81.89,81.79,81.84,40000.0,53.1481,53.2001,53.1352,53.1676,40000.0
2015-01-16 09:45:00,81.87,81.89,81.81,81.83,29500.0,53.1871,53.2001,53.1481,53.1611,29500.0
2015-01-16 09:50:00,81.82,81.87,81.79,81.82,19800.0,53.1546,53.1871,53.1352,53.1546,19800.0
2015-01-16 09:55:00,81.85,81.89,81.82,81.84,32400.0,53.1741,53.2001,53.1546,53.1676,32400.0
2015-01-16 10:00:00,81.86,81.94,81.74,81.85,68000.0,53.1806,53.2326,53.1027,53.1741,68000.0
2015-01-16 10:05:00,81.85,81.97,81.78,81.86,80400.0,53.1741,53.2521,53.1287,53.1806,80400.0
2015-01-16 10:10:00,81.86,81.87,81.82,81.86,77100.0,53.1806,53.1871,53.1546,53.1806,77100.0
2015-01-16 10:15:00,81.86,81.93,81.84,81.87,106400.0,53.1806,53.2261,53.1676,53.1871,106400.0
2015-01-16 10:20:00,81.87,81.87,81.79,81.84,47100.0,53.1871,53.1871,53.1352,53.1676,47100.0
2015-01-16 10:25:00,81.85,81.87,81.81,81.83,28500.0,53.1741,53.1871,53.1481,53.1611,28500.0
2015-01-16 10:30:00,81.82,82.07,81.82,82.07,18100.0,53.1546,53.3171,53.1546,53.3171,18100.0
2015-01-16 10:35:00,82.07,82.13,81.94,81.98,17800.0,53.3171,53.356,53.2326,53.2586,17800.0
2015-01-16 10:40:00,81.97,82.03,81.94,82.01,19400.0,53.2521,53.2911,53.2326,53.2781,19400.0
2015-01-16 10:45:00,82.01,82.01,81.85,81.87,25800.0,53.2781,53.2781,53.1741,53.1871,25800.0
2015-01-16 10:50:00,81.87,81.93,81.85,81.87,45000.0,53.1871,53.2261,53.1741,53.1871,45000.0
2015-01-16 10:55:00,81.86,82.0,81.85,81.99,53900.0,53.1806,53.2716,53.1741,53.2651,53900.0
2015-01-16 11:00:00,81.99,82.06,81.97,82.0,100300.0,53.2651,53.3106,53.2521,53.2716,100300.0
2015-01-16 11:05:00,82.0,82.02,81.94,81.97,161600.0,53.2716,53.2846,53.2326,53.2521,161600.0
2015-01-16 11:10:00,81.96,81.96,81.83,81.92,30000.0,53.2456,53.2456,53.1611,53.2196,30000.0
2015-01-16 11:15:00,81.91,82.01,81.88,81.96,33300.0,53.2131,53.2781,53.1936,53.2456,33300.0
2015-01-16 11:20:00,81.94,81.97,81.89,81.89,11000.0,53.2326,53.2521,53.2001,53.2001,11000.0
2015-01-16 11:25:00,81.89,81.9,81.81,81.85,10900.0,53.2001,53.2066,53.1481,53.1741,10900.0
2015-01-16 11:30:00,81.82,81.96,81.8,81.95,17200.0,53.1546,53.2456,53.1416,53.2391,17200.0
2015-01-16 11:35:00,81.97,81.99,81.94,81.97,14600.0,53.2521,53.2651,53.2326,53.2521,14600.0
2015-01-16 11:40:00,81.97,82.0,81.97,82.0,21200.0,53.2521,53.2716,53.2521,53.2716,21200.0
2015-01-16 11:45:00,82.0,82.0,81.93,81.94,22000.0,53.2716,53.2716,53.2261,53.2326,22000.0
2015-01-16 11:50:00,81.93,82.0,81.92,81.98,37600.0,53.2261,53.2716,53.2196,53.2586,37600.0
2015-01-16 11:55:00,81.99,82.04,81.97,82.0,32300.0,53.2651,53.2976,53.2521,53.2716,32300.0
2015-01-16 12:00:00,81.99,82.02,81.95,81.97,37000.0,53.2651,53.2846,53.2391,53.2521,37000.0
2015-01-16 12:05:00,81.96,81.98,81.94,81.96,21000.0,53.2456,53.2586,53.2326,53.2456,21000.0
2015-01-16 12:10:00,81.96,82.03,81.96,81.99,11100.0,53.2456,53.2911,53.2456,53.2651,11100.0
2015-01-16 12:15:00,81.98,82.0,81.97,81.99,7800.0,53.2586,53.2716,53.2521,53.2651,7800.0
2015-01-16 12:20:00,81.98,82.0,81.95,82.0,11100.0,53.2586,53.2716,53.2391,53.2716,11100.0
2015-01-16 12:25:00,82.0,82.05,81.98,82.04,24800.0,53.2716,53.3041,53.2586,53.2976,24800.0
2015-01-16 12:30:00,82.05,82.09,82.04,82.08,20300.0,53.3041,53.33,53.2976,53.3235,20300.0
2015-01-16 12:35:00,82.08,82.12,82.07,82.11,11800.0,53.3235,53.3495,53.3171,53.343,11800.0
2015-01-16 12:40:00,82.11,82.27,82.1,82.26,15400.0,53.343,53.447,53.3365,53.4405,15400.0
2015-01-16 12:45:00,82.26,82.31,82.24,82.31,14600.0,53.4405,53.473,53.4275,53.473,14600.0
2015-01-16 12:50:00,82.33,82.42,82.24,82.26,35100.0,53.486,53.5444,53.4275,53.4405,35100.0
2015-01-16 12:55:00,82.27,82.35,82.27,82.3,7700.0,53.447,53.499,53.447,53.4665,7700.0
2015-01-16 13:00:00,82.27,82.28,82.2,82.2,12700.0,53.447,53.4535,53.4015,53.4015,12700.0
2015-01-16 13:05:00,82.22,82.35,82.22,82.34,17800.0,53.4145,53.499,53.4145,53.4925,17800.0
2015-01-16 13:10:00,82.32,82.39,82.3,82.37,13400.0,53.4795,53.5249,53.4665,53.5119,13400.0
2015-01-16 13:15:00,82.37,82.37,82.33,82.34,12900.0,53.5119,53.5119,53.486,53.4925,12900.0
2015-01-16 13:20:00,82.34,82.36,82.22,82.22,13300.0,53.4925,53.5055,53.4145,53.4145,13300.0
2015-01-16 13:25:00,82.22,82.23,82.2,82.23,13400.0,53.4145,53.421,53.4015,53.421,13400.0
2015-01-16 13:30:00,82.25,82.31,82.2,82.25,31300.0,53.434,53.473,53.4015,53.434,31300.0
2015-01-16 13:35:00,82.24,82.25,82.21,82.25,10600.0,53.4275,53.434,53.408,53.434,10600.0
2015-01-16 13:40:00,82.24,82.27,82.2,82.22,13200.0,53.4275,53.447,53.4015,53.4145,13200.0
2015-01-16 13:45:00,82.23,82.27,82.2,82.21,20300.0,53.421,53.447,53.4015,53.408,20300.0
2015-01-16 13:50:00,82.22,82.27,82.2,82.26,24300.0,53.4145,53.447,53.4015,53.4405,24300.0
2015-01-16 13:55:00,82.27,82.27,82.21,82.23,17000.0,53.447,53.447,53.408,53.421,17000.0
2015-01-16 14:00:00,82.23,82.31,82.22,82.29,19600.0,53.421,53.473,53.4145,53.46,19600.0
2015-01-16 14:05:00,82.27,82.32,82.26,82.27,15000.0,53.447,53.4795,53.4405,53.447,15000.0
2015-01-16 14:10:00,82.26,82.3,82.23,82.25,16400.0,53.4405,53.4665,53.421,53.434,16400.0
2015-01-16 14:15:00,82.25,82.3,82.25,82.28,15800.0,53.434,53.4665,53.434,53.4535,15800.0
2015-01-16 14:20:00,82.27,82.3,82.27,82.28,11200.0,53.447,53.4665,53.447,53.4535,11200.0
2015-01-16 14:25:00,82.29,82.29,82.23,82.28,16200.0,53.46,53.46,53.421,53.4535,16200.0
2015-01-16 14:30:00,82.27,82.27,82.2,82.2,21200.0,53.447,53.447,53.4015,53.4015,21200.0
2015-01-16 14:35:00,82.2,82.23,82.2,82.2,49700.0,53.4015,53.421,53.4015,53.4015,49700.0
2015-01-16 14:40:00,82.19,82.23,82.11,82.17,17800.0,53.395,53.421,53.343,53.382,17800.0
2015-01-16 14:45:00,82.16,82.23,82.16,82.19,9500.0,53.3755,53.421,53.3755,53.395,9500.0
2015-01-16 14:50:00,82.2,82.31,82.19,82.29,13500.0,53.4015,53.473,53.395,53.46,13500.0
2015-01-16 14:55:00,82.3,82.36,82.27,82.33,13200.0,53.4665,53.5055,53.447,53.486,13200.0
2015-01-16 15:00:00,82.32,82.32,82.26,82.28,15900.0,53.4795,53.4795,53.4405,53.4535,15900.0
2015-01-16 15:05:00,82.28,82.29,82.22,82.24,15700.0,53.4535,53.46,53.4145,53.4275,15700.0
2015-01-16 15:10:00,82.23,82.27,82.17,82.25,14300.0,53.421,53.447,53.382,53.434,14300.0
2015-01-16 15:15:00,82.24,82.32,82.24,82.29,18400.0,53.4275,53.4795,53.4275,53.46,18400.0
2015-01-16 15:20:00,82.29,82.36,82.28,82.36,18900.0,53.46,53.5055,53.4535,53.5055,18900.0
2015-01-16 15:25:00,82.35,82.42,82.32,82.37,22700.0,53.499,53.5444,53.4795,53.5119,22700.0
2015-01-16 15:30:00,82.38,82.44,82.33,82.44,28700.0,53.5184,53.5574,53.486,53.5574,28700.0
2015-01-16 15:35:00,82.44,82.55,82.44,82.54,39100.0,53.5574,53.6289,53.5574,53.6224,39100.0
2015-01-16 15:40:00,82.54,82.56,82.49,82.5,59000.0,53.6224,53.6354,53.5899,53.5964,59000.0
2015-01-16 15:45:00,82.51,82.55,82.5,82.53,145300.0,53.6029,53.6289,53.5964,53.6159,145300.0
2015-01-16 15:50:00,82.54,82.56,82.5,82.53,126900.0,53.6224,53.6354,53.5964,53.6159,126900.0
2015-01-16 15:55:00,82.53,82.75,82.52,82.63,255800.0,53.6159,53.7588,53.6094,53.6809,255800.0
2015-01-20 09:30:00,82.88,83.07,82.78,82.88,73900.0,53.8433,53.9667,53.7783,53.8433,73900.0
2015-01-20 09:35:00,82.87,83.0,82.68,82.75,70100.0,53.8368,53.9212,53.7133,53.7588,70100.0
2015-01-20 09:40:00,82.75,82.77,82.53,82.64,67500.0,53.7588,53.7718,53.6159,53.6874,67500.0
2015-01-20 09:45:00,82.61,82.75,82.53,82.53,28400.0,53.6679,53.7588,53.6159,53.6159,28400.0
2015-01-20 09:50:00,82.58,82.58,82.41,82.46,21500.0,53.6484,53.6484,53.5379,53.5704,21500.0
2015-01-20 09:55:00,82.49,82.5,82.31,82.5,27600.0,53.5899,53.5964,53.473,53.5964,27600.0
2015-01-20 10:00:00,82.49,82.52,82.42,82.46,39900.0,53.5899,53.6094,53.5444,53.5704,39900.0
2015-01-20 10:05:00,82.46,82.67,82.33,82.6,30600.0,53.5704,53.7068,53.486,53.6614,30600.0
2015-01-20 10:10:00,82.59,82.63,82.39,82.44,28400.0,53.6549,53.6809,53.5249,53.5574,28400.0
2015-01-20 10:15:00,82.43,82.52,82.35,82.38,20300.0,53.5509,53.6094,53.499,53.5184,20300.0
2015-01-20 10:20:00,82.37,82.45,82.29,82.45,37200.0,53.5119,53.5639,53.46,53.5639,37200.0
2015-01-20 10:25:00,82.46,82.48,82.38,82.43,30500.0,53.5704,53.5834,53.5184,53.5509,30500.0
2015-01-20 10:30:00,82.43,82.5,82.41,82.46,33800.0,53.5509,53.5964,53.5379,53.5704,33800.0
2015-01-20 10:35:00,82.47,82.51,82.36,82.38,44300.0,53.5769,53.6029,53.5055,53.5184,44300.0
2015-01-20 10:40:00,82.36,82.45,82.22,82.25,63600.0,53.5055,53.5639,53.4145,53.434,63600.0
2015-01-20 10:45:00,82.25,82.5,82.24,82.47,43400.0,53.434,53.5964,53.4275,53.5769,43400.0
2015-01-20 10:50:00,82.46,82.47,82.4,82.43,33400.0,53.5704,53.5769,53.5314,53.5509,33400.0
2015-01-20 10:55:00,82.44,82.47,82.29,82.33,23300.0,53.5574,53.5769,53.46,53.486,23300.0
2015-01-20 11:00:00,82.35,82.38,82.27,82.38,23200.0,53.499,53.5184,53.447,53.5184,23200.0
2015-01-20 11:05:00,82.38,82.44,82.33,82.33,14300.0,53.5184,53.5574,53.486,53.486,14300.0
2015-01-20 11:10:00,82.32,82.34,82.16,82.19,17700.0,53.4795,53.4925,53.3755,53.395,17700.0
2015-01-20 11:15:00,82.16,82.16,82.03,82.12,14900.0,53.3755,53.3755,53.2911,53.3495,14900.0
2015-01-20 11:20:00,82.12,82.14,82.06,82.07,26700.0,53.3495,53.3625,53.3106,53.3171,26700.0
2015-01-20 11:25:00,82.08,82.1,82.01,82.09,14800.0,53.3235,53.3365,53.2781,53.33,14800.0
2015-01-20 11:30:00,82.08,82.21,82.07,82.19,13800.0,53.3235,53.408,53.3171,53.395,13800.0
2015-01-20 11:35:00,82.19,82.24,82.12,82.14,10500.0,53.395,53.4275,53.3495,53.3625,10500.0
2015-01-20 11:40:00,82.14,82.17,82.09,82.1,16900.0,53.3625,53.382,53.33,53.3365,16900.0
2015-01-20 11:45:00,82.12,82.12,81.88,81.91,17700.0,53.3495,53.3495,53.1936,53.2131,17700.0
2015-01-20 11:50:00,81.91,81.99,81.89,81.99,7300.0,53.2131,53.2651,53.2001,53.2651,7300.0
2015-01-20 11:55:00,81.99,81.99,81.95,81.96,11200.0,53.2651,53.2651,53.2391,53.2456,11200.0
2015-01-20 12:00:00,81.96,82.01,81.91,81.97,21300.0,53.2456,53.2781,53.2131,53.2521,21300.0
2015-01-20 12:05:00,81.96,82.0,81.95,81.99,12200.0,53.2456,53.2716,53.2391,53.2651,12200.0
2015-01-20 12:10:00,82.0,82.0,81.92,81.94,28500.0,53.2716,53.2716,53.2196,53.2326,28500.0
2015-01-20 12:15:00,81.94,81.95,81.84,81.91,28200.0,53.2326,53.2391,53.1676,53.2131,28200.0
2015-01-20 12:20:00,81.91,81.92,81.84,81.84,10400.0,53.2131,53.2196,53.1676,53.1676,10400.0
2015-01-20 12:25:00,81.85,81.91,81.85,81.87,9600.0,53.1741,53.2131,53.1741,53.1871,9600.0
2015-01-20 12:30:00,81.87,81.89,81.78,81.79,10500.0,53.1871,53.2001,53.1287,53.1352,10500.0
2015-01-20 12:35:00,81.77,81.77,81.7,81.75,15100.0,53.1222,53.1222,53.0767,53.1092,15100.0
2015-01-20 12:40:00,81.75,81.81,81.71,81.81,16400.0,53.1092,53.1481,53.0832,53.1481,16400.0
2015-01-20 12:45:00,81.81,81.87,81.81,81.86,9600.0,53.1481,53.1871,53.1481,53.1806,9600.0
2015-01-20 12:50:00,81.87,81.87,81.82,81.85,10100.0,53.1871,53.1871,53.1546,53.1741,10100.0
2015-01-20 12:55:00,81.84,81.85,81.79,81.85,12200.0,53.1676,53.1741,53.1352,53.1741,12200.0
2015-01-20 13:00:00,81.85,81.87,81.84,81.86,9200.0,53.1741,53.1871,53.1676,53.1806,9200.0
2015-01-20 13:05:00,81.86,81.87,81.83,81.87,37300.0,53.1806,53.1871,53.1611,53.1871,37300.0
2015-01-20 13:10:00,81.87,81.91,81.87,81.91,34700.0,53.1871,53.2131,53.1871,53.2131,34700.0
2015-01-20 13:15:00,81.91,82.0,81.89,82.0,22700.0,53.2131,53.2716,53.2001,53.2716,22700.0
2015-01-20 13:20:00,82.0,82.22,81.99,82.15,40400.0,53.2716,53.4145,53.2651,53.369,40400.0
2015-01-20 13:25:00,82.15,82.2,82.11,82.15,29600.0,53.369,53.4015,53.343,53.369,29600.0
2015-01-20 13:30:00,82.15,82.23,82.14,82.18,26000.0,53.369,53.421,53.3625,53.3885,26000.0
2015-01-20 13:35:00,82.17,82.3,82.16,82.18,60500.0,53.382,53.4665,53.3755,53.3885,60500.0
2015-01-20 13:40:00,82.17,82.17,82.01,82.02,29600.0,53.382,53.382,53.2781,53.2846,29600.0
2015-01-20 13:45:00,82.02,82.02,81.89,81.9,22600.0,53.2846,53.2846,53.2001,53.2066,22600.0
2015-01-20 13:50:00,81.9,81.9,81.83,81.86,17400.0,53.2066,53.2066,53.1611,53.1806,17400.0
2015-01-20 13:55:00,81.88,81.88,81.8,81.81,34900.0,53.1936,53.1936,53.1416,53.1481,34900.0
2015-01-20 14:00:00,81.8,81.83,81.75,81.79,32900.0,53.1416,53.1611,53.1092,53.1352,32900.0
2015-01-20 14:05:00,81.77,81.8,81.71,81.8,46200.0,53.1222,53.1416,53.0832,53.1416,46200.0
2015-01-20 14:10:00,81.81,81.81,81.74,81.76,23200.0,53.1481,53.1481,53.1027,53.1157,23200.0
2015-01-20 14:15:00,81.76,81.76,81.74,81.74,15200.0,53.1157,53.1157,53.1027,53.1027,15200.0
2015-01-20 14:20:00,81.75,81.78,81.73,81.78,27600.0,53.1092,53.1287,53.0962,53.1287,27600.0
2015-01-20 14:25:00,81.78,81.79,81.74,81.75,29900.0,53.1287,53.1352,53.1027,53.1092,29900.0
2015-01-20 14:30:00,81.75,81.83,81.74,81.83,36400.0,53.1092,53.1611,53.1027,53.1611,36400.0
2015-01-20 14:35:00,81.83,81.9,81.83,81.89,18400.0,53.1611,53.2066,53.1611,53.2001,18400.0
2015-01-20 14:40:00,81.89,81.99,81.88,81.97,24400.0,53.2001,53.2651,53.1936,53.2521,24400.0
2015-01-20 14:45:00,81.97,82.0,81.97,82.0,10900.0,53.2521,53.2716,53.2521,53.2716,10900.0
2015-01-20 14:50:00,82.0,82.0,81.98,81.98,71100.0,53.2716,53.2716,53.2586,53.2586,71100.0
2015-01-20 14:55:00,81.99,81.99,81.88,81.92,34600.0,53.2651,53.2651,53.1936,53.2196,34600.0
2015-01-20 15:00:00,81.92,81.96,81.91,81.95,17900.0,53.2196,53.2456,53.2131,53.2391,17900.0
2015-01-20 15:05:00,81.95,82.06,81.95,82.05,28100.0,53.2391,53.3106,53.2391,53.3041,28100.0
2015-01-20 15:10:00,82.06,82.06,81.99,81.99,30300.0,53.3106,53.3106,53.2651,53.2651,30300.0
2015-01-20 15:15:00,81.99,81.99,81.92,81.94,32700.0,53.2651,53.2651,53.2196,53.2326,32700.0
2015-01-20 15:20:00,81.93,81.94,81.85,81.91,24000.0,53.2261,53.2326,53.1741,53.2131,24000.0
2015-01-20 15:25:00,81.91,81.99,81.9,81.94,26000.0,53.2131,53.2651,53.2066,53.2326,26000.0
2015-01-20 15:30:00,81.93,81.94,81.83,81.92,46800.0,53.2261,53.2326,53.1611,53.2196,46800.0
2015-01-20 15:35:00,81.91,81.98,81.9,81.97,35400.0,53.2131,53.2586,53.2066,53.2521,35400.0
2015-01-20 15:40:00,81.95,82.01,81.94,81.95,36500.0,53.2391,53.2781,53.2326,53.2391,36500.0
2015-01-20 15:45:00,81.95,81.95,81.81,81.81,63800.0,53.2391,53.2391,53.1481,53.1481,63800.0
2015-01-20 15:50:00,81.82,81.9,81.75,81.78,62900.0,53.1546,53.2066,53.1092,53.1287,62900.0
2015-01-20 15:55:00,81.79,82.06,81.77,81.98,180300.0,53.1352,53.3106,53.1222,53.2586,180300.0
2015-01-21 09:30:00,81.65,81.85,81.37,81.53,45600.0,53.0442,53.1741,52.8623,52.9662,45600.0
2015-01-21 09:35:00,81.45,81.83,81.28,81.7,160200.0,52.9143,53.1611,52.8038,53.0767,160200.0
2015-01-21 09:40:00,81.8,81.85,81.67,81.77,27900.0,53.1416,53.1741,53.0572,53.1222,27900.0
2015-01-21 09:45:00,81.78,81.85,81.45,81.56,42100.0,53.1287,53.1741,52.9143,52.9857,42100.0
2015-01-21 09:50:00,81.57,81.68,81.49,81.49,15400.0,52.9922,53.0637,52.9403,52.9403,15400.0
2015-01-21 09:55:00,81.54,81.55,81.37,81.42,23000.0,52.9727,52.9792,52.8623,52.8948,23000.0
2015-01-21 10:00:00,81.41,81.57,81.41,81.45,12000.0,52.8883,52.9922,52.8883,52.9143,12000.0
2015-01-21 10:05:00,81.44,81.51,81.41,81.46,45400.0,52.9078,52.9532,52.8883,52.9208,45400.0
2015-01-21 10:10:00,81.46,81.47,81.4,81.41,35700.0,52.9208,52.9273,52.8818,52.8883,35700.0
2015-01-21 10:15:00,81.42,81.49,81.4,81.49,25200.0,52.8948,52.9403,52.8818,52.9403,25200.0
2015-01-21 10:20:00,81.48,81.53,81.47,81.52,11700.0,52.9338,52.9662,52.9273,52.9597,11700.0
2015-01-21 10:25:00,81.54,81.58,81.48,81.51,24400.0,52.9727,52.9987,52.9338,52.9532,24400.0
2015-01-21 10:30:00,81.5,81.55,81.46,81.47,42300.0,52.9468,52.9792,52.9208,52.9273,42300.0
2015-01-21 10:35:00,81.46,81.49,81.43,81.44,14300.0,52.9208,52.9403,52.9013,52.9078,14300.0
2015-01-21 10:40:00,81.45,81.5,81.44,81.47,19800.0,52.9143,52.9468,52.9078,52.9273,19800.0
2015-01-21 10:45:00,81.49,81.54,81.44,81.52,22200.0,52.9403,52.9727,52.9078,52.9597,22200.0
2015-01-21 10:50:00,81.55,81.62,81.49,81.59,25800.0,52.9792,53.0247,52.9403,53.0052,25800.0
2015-01-21 10:55:00,81.59,81.69,81.48,81.51,42400.0,53.0052,53.0702,52.9338,52.9532,42400.0
2015-01-21 11:00:00,81.51,81.55,81.5,81.53,64400.0,52.9532,52.9792,52.9468,52.9662,64400.0
2015-01-21 11:05:00,81.53,81.53,81.45,81.49,54400.0,52.9662,52.9662,52.9143,52.9403,54400.0
2015-01-21 11:10:00,81.5,81.52,81.47,81.51,34600.0,52.9468,52.9597,52.9273,52.9532,34600.0
2015-01-21 11:15:00,81.5,81.52,81.45,81.48,83900.0,52.9468,52.9597,52.9143,52.9338,83900.0
2015-01-21 11:20:00,81.48,81.51,81.45,81.48,54700.0,52.9338,52.9532,52.9143,52.9338,54700.0
2015-01-21 11:25:00,81.48,81.5,81.45,81.48,131600.0,52.9338,52.9468,52.9143,52.9338,131600.0
2015-01-21 11:30:00,81.49,81.57,81.45,81.56,52500.0,52.9403,52.9922,52.9143,52.9857,52500.0
2015-01-21 11:35:00,81.57,81.63,81.46,81.47,65100.0,52.9922,53.0312,52.9208,52.9273,65100.0
2015-01-21 11:40:00,81.47,81.5,81.46,81.48,16600.0,52.9273,52.9468,52.9208,52.9338,16600.0
2015-01-21 11:45:00,81.49,81.5,81.46,81.46,21200.0,52.9403,52.9468,52.9208,52.9208,21200.0
2015-01-21 11:50:00,81.46,81.5,81.44,81.45,142600.0,52.9208,52.9468,52.9078,52.9143,142600.0
2015-01-21 11:55:00,81.45,81.5,81.44,81.48,16000.0,52.9143,52.9468,52.9078,52.9338,16000.0
2015-01-21 12:00:00,81.48,81.49,81.45,81.49,50100.0,52.9338,52.9403,52.9143,52.9403,50100.0
2015-01-21 12:05:00,81.48,81.49,81.44,81.46,26200.0,52.9338,52.9403,52.9078,52.9208,26200.0
2015-01-21 12:10:00,81.46,81.47,81.41,81.45,68200.0,52.9208,52.9273,52.8883,52.9143,68200.0
2015-01-21 12:15:00,81.45,81.54,81.44,81.52,22400.0,52.9143,52.9727,52.9078,52.9597,22400.0
2015-01-21 12:20:00,81.52,81.6,81.51,81.53,18500.0,52.9597,53.0117,52.9532,52.9662,18500.0
2015-01-21 12:25:00,81.53,81.57,81.49,81.52,19300.0,52.9662,52.9922,52.9403,52.9597,19300.0
2015-01-21 12:30:00,81.53,81.56,81.5,81.53,14700.0,52.9662,52.9857,52.9468,52.9662,14700.0
2015-01-21 12:35:00,81.52,81.58,81.5,81.54,35300.0,52.9597,52.9987,52.9468,52.9727,35300.0
2015-01-21 12:40:00,81.54,81.63,81.53,81.53,21800.0,52.9727,53.0312,52.9662,52.9662,21800.0
2015-01-21 12:45:00,81.53,81.56,81.51,81.54,27300.0,52.9662,52.9857,52.9532,52.9727,27300.0
2015-01-21 12:50:00,81.55,81.57,81.46,81.56,25500.0,52.9792,52.9922,52.9208,52.9857,25500.0
2015-01-21 12:55:00,81.55,81.56,81.47,81.5,19100.0,52.9792,52.9857,52.9273,52.9468,19100.0
2015-01-21 13:00:00,81.51,81.55,81.5,81.54,16600.0,52.9532,52.9792,52.9468,52.9727,16600.0
2015-01-21 13:05:00,81.53,81.54,81.51,81.52,13900.0,52.9662,52.9727,52.9532,52.9597,13900.0
2015-01-21 13:10:00,81.53,81.56,81.52,81.56,28500.0,52.9662,52.9857,52.9597,52.9857,28500.0
2015-01-21 13:15:00,81.56,81.6,81.52,81.53,45000.0,52.9857,53.0117,52.9597,52.9662,45000.0
2015-01-21 13:20:00,81.55,81.55,81.5,81.54,23300.0,52.9792,52.9792,52.9468,52.9727,23300.0
2015-01-21 13:25:00,81.55,81.55,81.5,81.54,19300.0,52.9792,52.9792,52.9468,52.9727,19300.0
2015-01-21 13:30:00,81.54,81.56,81.5,81.53,35200.0,52.9727,52.9857,52.9468,52.9662,35200.0
2015-01-21 13:35:00,81.54,81.55,81.51,81.52,36900.0,52.9727,52.9792,52.9532,52.9597,36900.0
2015-01-21 13:40:00,81.52,81.53,81.5,81.52,11900.0,52.9597,52.9662,52.9468,52.9597,11900.0
2015-01-21 13:45:00,81.53,81.56,81.5,81.54,26700.0,52.9662,52.9857,52.9468,52.9727,26700.0
2015-01-21 13:50:00,81.54,81.56,81.51,81.56,44500.0,52.9727,52.9857,52.9532,52.9857,44500.0
2015-01-21 13:55:00,81.55,81.56,81.51,81.52,20500.0,52.9792,52.9857,52.9532,52.9597,20500.0
2015-01-21 14:00:00,81.52,81.53,81.45,81.53,18800.0,52.9597,52.9662,52.9143,52.9662,18800.0
2015-01-21 14:05:00,81.52,81.54,81.49,81.51,23900.0,52.9597,52.9727,52.9403,52.9532,23900.0
2015-01-21 14:10:00,81.52,81.56,81.51,81.54,24400.0,52.9597,52.9857,52.9532,52.9727,24400.0
2015-01-21 14:15:00,81.55,81.6,81.5,81.53,18800.0,52.9792,53.0117,52.9468,52.9662,18800.0
2015-01-21 14:20:00,81.54,81.55,81.5,81.53,33900.0,52.9727,52.9792,52.9468,52.9662,33900.0
2015-01-21 14:25:00,81.54,81.57,81.5,81.51,28500.0,52.9727,52.9922,52.9468,52.9532,28500.0
2015-01-21 14:30:00,81.52,81.53,81.5,81.51,17600.0,52.9597,52.9662,52.9468,52.9532,17600.0
2015-01-21 14:35:00,81.51,81.53,81.48,81.49,31300.0,52.9532,52.9662,52.9338,52.9403,31300.0
2015-01-21 14:40:00,81.51,81.56,81.49,81.52,31900.0,52.9532,52.9857,52.9403,52.9597,31900.0
2015-01-21 14:45:00,81.52,81.55,81.51,81.52,18000.0,52.9597,52.9792,52.9532,52.9597,18000.0
2015-01-21 14:50:00,81.54,81.54,81.51,81.54,13700.0,52.9727,52.9727,52.9532,52.9727,13700.0
2015-01-21 14:55:00,81.54,81.55,81.51,81.52,29200.0,52.9727,52.9792,52.9532,52.9597,29200.0
2015-01-21 15:00:00,81.53,81.58,81.52,81.56,28200.0,52.9662,52.9987,52.9597,52.9857,28200.0
2015-01-21 15:05:00,81.56,81.58,81.48,81.5,32100.0,52.9857,52.9987,52.9338,52.9468,32100.0
2015-01-21 15:10:00,81.5,81.55,81.49,81.52,51300.0,52.9468,52.9792,52.9403,52.9597,51300.0
2015-01-21 15:15:00,81.53,81.54,81.48,81.49,78800.0,52.9662,52.9727,52.9338,52.9403,78800.0
2015-01-21 15:20:00,81.5,81.5,81.47,81.49,31900.0,52.9468,52.9468,52.9273,52.9403,31900.0
2015-01-21 15:25:00,81.48,81.5,81.47,81.48,27100.0,52.9338,52.9468,52.9273,52.9338,27100.0
2015-01-21 15:30:00,81.48,81.53,81.47,81.52,78400.0,52.9338,52.9662,52.9273,52.9597,78400.0
2015-01-21 15:35:00,81.54,81.55,81.48,81.49,92100.0,52.9727,52.9792,52.9338,52.9403,92100.0
2015-01-21 15:40:00,81.49,81.5,81.15,81.32,153600.0,52.9403,52.9468,52.7194,52.8298,153600.0
2015-01-21 15:45:00,81.33,81.45,81.33,81.39,97600.0,52.8363,52.9143,52.8363,52.8753,97600.0
2015-01-21 15:50:00,81.4,81.46,81.39,81.4,95300.0,52.8818,52.9208,52.8753,52.8818,95300.0
2015-01-21 15:55:00,81.4,81.52,81.3,81.33,296400.0,52.8818,52.9597,52.8168,52.8363,296400.0
2015-01-22 09:30:00,83.76,85.09,83.67,83.67,269700.0,54.415,55.279,54.3565,54.3565,269700.0
2015-01-22 09:35:00,83.8,84.34,83.35,83.82,133500.0,54.441,54.7918,54.1486,54.4539,133500.0
2015-01-22 09:40:00,83.9,84.2,83.76,84.2,160700.0,54.5059,54.7008,54.415,54.7008,160700.0
2015-01-22 09:45:00,84.2,84.33,83.61,83.61,343300.0,54.7008,54.7853,54.3175,54.3175,343300.0
2015-01-22 09:50:00,83.6,83.88,83.58,83.77,92000.0,54.311,54.4929,54.298,54.4215,92000.0
2015-01-22 09:55:00,83.78,83.9,83.55,83.57,85500.0,54.428,54.5059,54.2785,54.2915,85500.0
2015-01-22 10:00:00,83.56,83.86,83.46,83.77,66700.0,54.285,54.4799,54.2201,54.4215,66700.0
2015-01-22 10:05:00,83.78,84.26,83.75,83.97,96100.0,54.428,54.7398,54.4085,54.5514,96100.0
2015-01-22 10:10:00,83.97,84.02,83.9,84.0,57400.0,54.5514,54.5839,54.5059,54.5709,57400.0
2015-01-22 10:15:00,84.0,84.07,83.81,83.84,81000.0,54.5709,54.6164,54.4475,54.4669,81000.0
2015-01-22 10:20:00,83.84,83.88,83.47,83.55,55800.0,54.4669,54.4929,54.2266,54.2785,55800.0
2015-01-22 10:25:00,83.54,83.91,83.52,83.88,63800.0,54.272,54.5124,54.2591,54.4929,63800.0
2015-01-22 10:30:00,83.87,83.91,83.76,83.82,33600.0,54.4864,54.5124,54.415,54.4539,33600.0
2015-01-22 10:35:00,83.82,84.01,83.72,83.87,124300.0,54.4539,54.5774,54.389,54.4864,124300.0
2015-01-22 10:40:00,83.86,84.01,83.85,83.99,104400.0,54.4799,54.5774,54.4734,54.5644,104400.0
2015-01-22 10:45:00,83.99,84.06,83.94,84.0,151300.0,54.5644,54.6099,54.5319,54.5709,151300.0
2015-01-22 10:50:00,84.0,84.09,83.96,84.01,85600.0,54.5709,54.6294,54.5449,54.5774,85600.0
2015-01-22 10:55:00,84.01,84.55,84.0,84.37,93300.0,54.5774,54.9282,54.5709,54.8113,93300.0
2015-01-22 11:00:00,84.36,84.54,84.25,84.3,102700.0,54.8048,54.9217,54.7333,54.7658,102700.0
2015-01-22 11:05:00,84.31,84.31,84.13,84.24,90500.0,54.7723,54.7723,54.6553,54.7268,90500.0
2015-01-22 11:10:00,84.24,84.36,84.15,84.3,49400.0,54.7268,54.8048,54.6683,54.7658,49400.0
2015-01-22 11:15:00,84.3,84.3,84.2,84.27,47900.0,54.7658,54.7658,54.7008,54.7463,47900.0
2015-01-22 11:20:00,84.27,84.31,84.22,84.25,62400.0,54.7463,54.7723,54.7138,54.7333,62400.0
2015-01-22 11:25:00,84.26,84.29,84.22,84.22,38900.0,54.7398,54.7593,54.7138,54.7138,38900.0
2015-01-22 11:30:00,84.22,84.26,84.17,84.25,44200.0,54.7138,54.7398,54.6813,54.7333,44200.0
2015-01-22 11:35:00,84.23,84.25,84.15,84.19,21100.0,54.7203,54.7333,54.6683,54.6943,21100.0
2015-01-22 11:40:00,84.2,84.27,84.19,84.21,27100.0,54.7008,54.7463,54.6943,54.7073,27100.0
2015-01-22 11:45:00,84.21,84.52,84.21,84.47,42200.0,54.7073,54.9087,54.7073,54.8762,42200.0
2015-01-22 11:50:00,84.47,84.49,84.33,84.38,26000.0,54.8762,54.8892,54.7853,54.8178,26000.0
2015-01-22 11:55:00,84.39,84.4,84.24,84.36,55400.0,54.8242,54.8307,54.7268,54.8048,55400.0
2015-01-22 12:00:00,84.38,84.39,84.12,84.22,42600.0,54.8178,54.8242,54.6488,54.7138,42600.0
2015-01-22 12:05:00,84.24,84.37,84.16,84.24,53000.0,54.7268,54.8113,54.6748,54.7268,53000.0
2015-01-22 12:10:00,84.25,84.34,84.19,84.31,55500.0,54.7333,54.7918,54.6943,54.7723,55500.0
2015-01-22 12:15:00,84.31,84.35,84.25,84.29,36400.0,54.7723,54.7983,54.7333,54.7593,36400.0
2015-01-22 12:20:00,84.28,84.36,84.23,84.33,66400.0,54.7528,54.8048,54.7203,54.7853,66400.0
2015-01-22 12:25:00,84.32,84.46,84.3,84.42,132200.0,54.7788,54.8697,54.7658,54.8437,132200.0
2015-01-22 12:30:00,84.42,84.43,84.28,84.29,32700.0,54.8437,54.8502,54.7528,54.7593,32700.0
2015-01-22 12:35:00,84.28,84.28,83.87,83.99,71100.0,54.7528,54.7528,54.4864,54.5644,71100.0
2015-01-22 12:40:00,84.0,84.24,84.0,84.15,19200.0,54.5709,54.7268,54.5709,54.6683,19200.0
2015-01-22 12:45:00,84.19,84.25,84.13,84.23,29800.0,54.6943,54.7333,54.6553,54.7203,29800.0
2015-01-22 12:50:00,84.25,84.32,84.16,84.25,28700.0,54.7333,54.7788,54.6748,54.7333,28700.0
2015-01-22 12:55:00,84.26,84.34,84.13,84.31,28200.0,54.7398,54.7918,54.6553,54.7723,28200.0
2015-01-22 13:00:00,84.3,84.38,84.26,84.35,34900.0,54.7658,54.8178,54.7398,54.7983,34900.0
2015-01-22 13:05:00,84.35,84.36,84.28,84.36,29500.0,54.7983,54.8048,54.7528,54.8048,29500.0
2015-01-22 13:10:00,84.35,84.37,84.28,84.34,126800.0,54.7983,54.8113,54.7528,54.7918,126800.0
2015-01-22 13:15:00,84.35,84.36,84.27,84.34,76600.0,54.7983,54.8048,54.7463,54.7918,76600.0
2015-01-22 13:20:00,84.35,84.46,84.31,84.45,63100.0,54.7983,54.8697,54.7723,54.8632,63100.0
2015-01-22 13:25:00,84.45,84.61,84.44,84.52,50600.0,54.8632,54.9672,54.8567,54.9087,50600.0
2015-01-22 13:30:00,84.52,84.73,84.5,84.73,53500.0,54.9087,55.0451,54.8957,55.0451,53500.0
2015-01-22 13:35:00,84.73,84.76,84.65,84.73,59100.0,55.0451,55.0646,54.9932,55.0451,59100.0
2015-01-22 13:40:00,84.75,84.78,84.65,84.7,170300.0,55.0581,55.0776,54.9932,55.0256,170300.0
2015-01-22 13:45:00,84.71,84.83,84.7,84.81,39000.0,55.0321,55.1101,55.0256,55.0971,39000.0
2015-01-22 13:50:00,84.81,84.82,84.54,84.55,40400.0,55.0971,55.1036,54.9217,54.9282,40400.0
2015-01-22 13:55:00,84.55,84.68,84.52,84.66,53700.0,54.9282,55.0126,54.9087,54.9997,53700.0
2015-01-22 14:00:00,84.67,84.82,84.66,84.82,27100.0,55.0062,55.1036,54.9997,55.1036,27100.0
2015-01-22 14:05:00,84.83,84.86,84.75,84.82,37900.0,55.1101,55.1296,55.0581,55.1036,37900.0
2015-01-22 14:10:00,84.82,84.91,84.71,84.9,42600.0,55.1036,55.1621,55.0321,55.1556,42600.0
2015-01-22 14:15:00,84.89,84.95,84.76,84.78,124900.0,55.1491,55.1881,55.0646,55.0776,124900.0
2015-01-22 14:20:00,84.79,84.79,84.6,84.72,52000.0,55.0841,55.0841,54.9607,55.0386,52000.0
2015-01-22 14:25:00,84.72,84.73,84.63,84.67,26700.0,55.0386,55.0451,54.9802,55.0062,26700.0
2015-01-22 14:30:00,84.7,84.73,84.67,84.68,76500.0,55.0256,55.0451,55.0062,55.0126,76500.0
2015-01-22 14:35:00,84.68,84.95,84.68,84.95,62600.0,55.0126,55.1881,55.0126,55.1881,62600.0
2015-01-22 14:40:00,84.94,85.01,84.9,84.98,64300.0,55.1816,55.227,55.1556,55.2075,64300.0
2015-01-22 14:45:00,84.98,85.2,84.98,85.11,64400.0,55.2075,55.3505,55.2075,55.292,64400.0
2015-01-22 14:50:00,85.11,85.11,85.01,85.05,42800.0,55.292,55.292,55.227,55.253,42800.0
2015-01-22 14:55:00,85.04,85.18,85.0,85.11,55900.0,55.2465,55.3375,55.2205,55.292,55900.0
2015-01-22 15:00:00,85.12,85.15,85.07,85.08,41000.0,55.2985,55.318,55.266,55.2725,41000.0
2015-01-22 15:05:00,85.07,85.1,84.86,84.89,59400.0,55.266,55.2855,55.1296,55.1491,59400.0
2015-01-22 15:10:00,84.89,84.93,84.71,84.73,97900.0,55.1491,55.1751,55.0321,55.0451,97900.0
2015-01-22 15:15:00,84.75,84.92,84.7,84.79,72300.0,55.0581,55.1686,55.0256,55.0841,72300.0
2015-01-22 15:20:00,84.79,84.9,84.73,84.88,66300.0,55.0841,55.1556,55.0451,55.1426,66300.0
2015-01-22 15:25:00,84.88,85.46,84.88,85.11,96400.0,55.1426,55.5194,55.1426,55.292,96400.0
2015-01-22 15:30:00,85.11,85.19,85.06,85.15,72800.0,55.292,55.344,55.2595,55.318,72800.0
2015-01-22 15:35:00,85.15,85.31,85.1,85.31,48700.0,55.318,55.4219,55.2855,55.4219,48700.0
2015-01-22 15:40:00,85.3,85.38,85.23,85.31,80300.0,55.4154,55.4674,55.37,55.4219,80300.0
2015-01-22 15:45:00,85.3,85.31,85.23,85.26,90300.0,55.4154,55.4219,55.37,55.3894,90300.0
2015-01-22 15:50:00,85.26,85.26,85.06,85.24,136000.0,55.3894,55.3894,55.2595,55.3765,136000.0
2015-01-22 15:55:00,85.24,85.26,85.04,85.22,221300.0,55.3765,55.3894,55.2465,55.3635,221300.0
2015-01-23 09:30:00,85.46,86.22,85.46,85.83,64100.0,55.5194,56.0131,55.5194,55.7598,64100.0
2015-01-23 09:35:00,85.79,85.87,85.57,85.69,52200.0,55.7338,55.7857,55.5908,55.6688,52200.0
2015-01-23 09:40:00,85.68,85.75,85.55,85.69,123800.0,55.6623,55.7078,55.5778,55.6688,123800.0
2015-01-23 09:45:00,85.7,86.61,85.69,86.56,137600.0,55.6753,56.2665,55.6688,56.234,137600.0
2015-01-23 09:50:00,86.53,86.58,86.35,86.43,93900.0,56.2145,56.247,56.0976,56.1495,93900.0
2015-01-23 09:55:00,86.43,86.95,86.42,86.81,153800.0,56.1495,56.4874,56.143,56.3964,153800.0
2015-01-23 10:00:00,86.76,87.32,86.67,87.26,133300.0,56.3639,56.7277,56.3055,56.6888,133300.0
2015-01-23 10:05:00,87.25,87.25,86.82,87.09,75600.0,56.6823,56.6823,56.4029,56.5783,75600.0
2015-01-23 10:10:00,87.04,87.17,86.86,86.87,95500.0,56.5458,56.6303,56.4289,56.4354,95500.0
2015-01-23 10:15:00,86.86,87.0,86.83,86.87,46700.0,56.4289,56.5198,56.4094,56.4354,46700.0
2015-01-23 10:20:00,86.87,86.88,86.55,86.57,140500.0,56.4354,56.4419,56.2275,56.2405,140500.0
2015-01-23 10:25:00,86.54,86.85,86.51,86.82,51500.0,56.221,56.4224,56.2015,56.4029,51500.0
2015-01-23 10:30:00,86.82,86.83,86.59,86.72,52200.0,56.4029,56.4094,56.2535,56.3379,52200.0
2015-01-23 10:35:00,86.73,86.73,86.6,86.64,40000.0,56.3444,56.3444,56.26,56.286,40000.0
2015-01-23 10:40:00,86.63,86.75,86.57,86.72,48900.0,56.2795,56.3574,56.2405,56.3379,48900.0
2015-01-23 10:45:00,86.73,86.76,86.68,86.75,56000.0,56.3444,56.3639,56.312,56.3574,56000.0
2015-01-23 10:50:00,86.75,87.12,86.74,87.08,47800.0,56.3574,56.5978,56.3509,56.5718,47800.0
2015-01-23 10:55:00,87.08,87.38,87.04,87.36,41400.0,56.5718,56.7667,56.5458,56.7537,41400.0
2015-01-23 11:00:00,87.36,87.53,87.31,87.47,81300.0,56.7537,56.8642,56.7212,56.8252,81300.0
2015-01-23 11:05:00,87.46,87.49,86.9,87.02,176300.0,56.8187,56.8382,56.4549,56.5328,176300.0
2015-01-23 11:10:00,87.03,87.04,86.78,86.82,90900.0,56.5393,56.5458,56.3769,56.4029,90900.0
2015-01-23 11:15:00,86.8,86.91,86.72,86.72,88200.0,56.3899,56.4614,56.3379,56.3379,88200.0
2015-01-23 11:20:00,86.72,86.94,86.67,86.91,52800.0,56.3379,56.4809,56.3055,56.4614,52800.0
2015-01-23 11:25:00,86.91,86.91,86.75,86.81,35100.0,56.4614,56.4614,56.3574,56.3964,35100.0
2015-01-23 11:30:00,86.8,86.9,86.78,86.89,34200.0,56.3899,56.4549,56.3769,56.4484,34200.0
2015-01-23 11:35:00,86.89,86.89,86.71,86.77,114200.0,56.4484,56.4484,56.3314,56.3704,114200.0
2015-01-23 11:40:00,86.77,86.82,86.71,86.73,153700.0,56.3704,56.4029,56.3314,56.3444,153700.0
2015-01-23 11:45:00,86.73,86.86,86.7,86.73,29000.0,56.3444,56.4289,56.3249,56.3444,29000.0
2015-01-23 11:50:00,86.72,86.74,86.7,86.71,25100.0,56.3379,56.3509,56.3249,56.3314,25100.0
2015-01-23 11:55:00,86.71,86.73,86.62,86.66,32700.0,56.3314,56.3444,56.273,56.299,32700.0
2015-01-23 12:00:00,86.66,86.67,86.62,86.66,17200.0,56.299,56.3055,56.273,56.299,17200.0
2015-01-23 12:05:00,86.63,86.68,86.61,86.68,20900.0,56.2795,56.312,56.2665,56.312,20900.0
2015-01-23 12:10:00,86.68,86.78,86.65,86.77,27600.0,56.312,56.3769,56.2925,56.3704,27600.0
2015-01-23 12:15:00,86.77,86.82,86.72,86.73,18100.0,56.3704,56.4029,56.3379,56.3444,18100.0
2015-01-23 12:20:00,86.72,86.81,86.66,86.81,21300.0,56.3379,56.3964,56.299,56.3964,21300.0
2015-01-23 12:25:00,86.82,86.85,86.75,86.75,12400.0,56.4029,56.4224,56.3574,56.3574,12400.0
2015-01-23 12:30:00,86.75,86.87,86.75,86.84,37500.0,56.3574,56.4354,56.3574,56.4159,37500.0
2015-01-23 12:35:00,86.84,87.01,86.82,86.98,26900.0,56.4159,56.5263,56.4029,56.5069,26900.0
2015-01-23 12:40:00,87.01,87.08,86.86,86.86,24100.0,56.5263,56.5718,56.4289,56.4289,24100.0
2015-01-23 12:45:00,86.86,86.86,86.74,86.75,12700.0,56.4289,56.4289,56.3509,56.3574,12700.0
2015-01-23 12:50:00,86.76,86.91,86.74,86.88,27000.0,56.3639,56.4614,56.3509,56.4419,27000.0
2015-01-23 12:55:00,86.88,87.08,86.87,87.05,23500.0,56.4419,56.5718,56.4354,56.5523,23500.0
2015-01-23 13:00:00,87.06,87.07,87.01,87.04,19900.0,56.5588,56.5653,56.5263,56.5458,19900.0
2015-01-23 13:05:00,87.05,87.22,87.04,87.15,29200.0,56.5523,56.6628,56.5458,56.6173,29200.0
2015-01-23 13:10:00,87.15,87.23,87.04,87.22,37800.0,56.6173,56.6693,56.5458,56.6628,37800.0
2015-01-23 13:15:00,87.21,87.27,87.18,87.21,25000.0,56.6563,56.6953,56.6368,56.6563,25000.0
2015-01-23 13:20:00,87.21,87.24,87.2,87.23,16700.0,56.6563,56.6758,56.6498,56.6693,16700.0
2015-01-23 13:25:00,87.23,87.48,87.22,87.48,55100.0,56.6693,56.8317,56.6628,56.8317,55100.0
2015-01-23 13:30:00,87.47,87.67,87.34,87.65,84800.0,56.8252,56.9551,56.7407,56.9421,84800.0
2015-01-23 13:35:00,87.64,87.64,87.38,87.45,51300.0,56.9356,56.9356,56.7667,56.8122,51300.0
2015-01-23 13:40:00,87.44,87.63,87.44,87.58,51200.0,56.8057,56.9291,56.8057,56.8966,51200.0
2015-01-23 13:45:00,87.57,87.71,87.55,87.6,38900.0,56.8901,56.9811,56.8772,56.9096,38900.0
2015-01-23 13:50:00,87.61,87.81,87.6,87.78,39700.0,56.9161,57.0461,56.9096,57.0266,39700.0
2015-01-23 13:55:00,87.79,87.81,87.69,87.7,25700.0,57.0331,57.0461,56.9681,56.9746,25700.0
2015-01-23 14:00:00,87.71,87.71,87.34,87.37,39300.0,56.9811,56.9811,56.7407,56.7602,39300.0
2015-01-23 14:05:00,87.36,87.37,87.04,87.13,39600.0,56.7537,56.7602,56.5458,56.6043,39600.0
2015-01-23 14:10:00,87.12,87.13,87.01,87.02,21000.0,56.5978,56.6043,56.5263,56.5328,21000.0
2015-01-23 14:15:00,87.02,87.03,86.93,86.96,41900.0,56.5328,56.5393,56.4744,56.4939,41900.0
2015-01-23 14:20:00,86.96,87.01,86.89,86.9,37300.0,56.4939,56.5263,56.4484,56.4549,37300.0
2015-01-23 14:25:00,86.9,87.07,86.88,86.96,26100.0,56.4549,56.5653,56.4419,56.4939,26100.0
2015-01-23 14:30:00,86.96,86.99,86.79,86.98,48800.0,56.4939,56.5133,56.3834,56.5069,48800.0
2015-01-23 14:35:00,86.97,86.97,86.78,86.8,20400.0,56.5004,56.5004,56.3769,56.3899,20400.0
2015-01-23 14:40:00,86.8,86.94,86.75,86.85,32600.0,56.3899,56.4809,56.3574,56.4224,32600.0
2015-01-23 14:45:00,86.85,86.88,86.79,86.83,31000.0,56.4224,56.4419,56.3834,56.4094,31000.0
2015-01-23 14:50:00,86.84,86.93,86.79,86.81,30100.0,56.4159,56.4744,56.3834,56.3964,30100.0
2015-01-23 14:55:00,86.8,86.81,86.73,86.75,23100.0,56.3899,56.3964,56.3444,56.3574,23100.0
2015-01-23 15:00:00,86.75,86.78,86.65,86.72,28700.0,56.3574,56.3769,56.2925,56.3379,28700.0
2015-01-23 15:05:00,86.72,86.76,86.68,86.75,29500.0,56.3379,56.3639,56.312,56.3574,29500.0
2015-01-23 15:10:00,86.75,86.77,86.72,86.77,24400.0,56.3574,56.3704,56.3379,56.3704,24400.0
2015-01-23 15:15:00,86.77,86.83,86.75,86.82,44000.0,56.3704,56.4094,56.3574,56.4029,44000.0
2015-01-23 15:20:00,86.83,86.83,86.73,86.78,45300.0,56.4094,56.4094,56.3444,56.3769,45300.0
2015-01-23 15:25:00,86.79,86.86,86.75,86.85,42900.0,56.3834,56.4289,56.3574,56.4224,42900.0
2015-01-23 15:30:00,86.84,86.86,86.72,86.73,44800.0,56.4159,56.4289,56.3379,56.3444,44800.0
2015-01-23 15:35:00,86.73,86.86,86.73,86.75,48300.0,56.3444,56.4289,56.3444,56.3574,48300.0
2015-01-23 15:40:00,86.76,86.88,86.74,86.88,51800.0,56.3639,56.4419,56.3509,56.4419,51800.0
2015-01-23 15:45:00,86.87,86.87,86.75,86.79,77200.0,56.4354,56.4354,56.3574,56.3834,77200.0
2015-01-23 15:50:00,86.79,86.8,86.67,86.69,111500.0,56.3834,56.3899,56.3055,56.3185,111500.0
2015-01-23 15:55:00,86.69,86.84,86.68,86.8,154200.0,56.3185,56.4159,56.312,56.3899,154200.0
2015-01-26 09:30:00,86.94,86.96,86.39,86.39,41000.0,56.4809,56.4939,56.1236,56.1236,41000.0
2015-01-26 09:35:00,86.39,86.83,86.28,86.78,30000.0,56.1236,56.4094,56.0521,56.3769,30000.0
2015-01-26 09:40:00,86.76,86.88,86.62,86.74,24300.0,56.3639,56.4419,56.273,56.3509,24300.0
2015-01-26 09:45:00,86.71,86.98,86.66,86.9,43900.0,56.3314,56.5069,56.299,56.4549,43900.0
2015-01-26 09:50:00,86.9,87.35,86.9,87.3,56800.0,56.4549,56.7472,56.4549,56.7147,56800.0
2015-01-26 09:55:00,87.3,87.34,87.08,87.25,43900.0,56.7147,56.7407,56.5718,56.6823,43900.0
2015-01-26 10:00:00,87.27,87.31,87.15,87.31,30000.0,56.6953,56.7212,56.6173,56.7212,30000.0
2015-01-26 10:05:00,87.31,87.39,87.3,87.37,27800.0,56.7212,56.7732,56.7147,56.7602,27800.0
2015-01-26 10:10:00,87.37,87.39,87.3,87.39,38300.0,56.7602,56.7732,56.7147,56.7732,38300.0
2015-01-26 10:15:00,87.4,87.54,87.39,87.53,32100.0,56.7797,56.8707,56.7732,56.8642,32100.0
2015-01-26 10:20:00,87.53,87.55,87.45,87.45,53600.0,56.8642,56.8772,56.8122,56.8122,53600.0
2015-01-26 10:25:00,87.44,87.49,87.32,87.32,78100.0,56.8057,56.8382,56.7277,56.7277,78100.0
2015-01-26 10:30:00,87.32,87.32,87.09,87.11,29700.0,56.7277,56.7277,56.5783,56.5913,29700.0
2015-01-26 10:35:00,87.1,87.41,87.07,87.36,48400.0,56.5848,56.7862,56.5653,56.7537,48400.0
2015-01-26 10:40:00,87.35,87.41,87.35,87.4,27100.0,56.7472,56.7862,56.7472,56.7797,27100.0
2015-01-26 10:45:00,87.39,87.48,87.39,87.47,26000.0,56.7732,56.8317,56.7732,56.8252,26000.0
2015-01-26 10:50:00,87.47,87.53,87.42,87.42,73600.0,56.8252,56.8642,56.7927,56.7927,73600.0
2015-01-26 10:55:00,87.42,87.43,87.33,87.43,35100.0,56.7927,56.7992,56.7342,56.7992,35100.0
2015-01-26 11:00:00,87.44,87.46,87.37,87.38,56300.0,56.8057,56.8187,56.7602,56.7667,56300.0
2015-01-26 11:05:00,87.38,87.47,87.37,87.44,17300.0,56.7667,56.8252,56.7602,56.8057,17300.0
2015-01-26 11:10:00,87.45,87.57,87.41,87.57,84500.0,56.8122,56.8901,56.7862,56.8901,84500.0
2015-01-26 11:15:00,87.59,87.7,87.56,87.7,40500.0,56.9031,56.9746,56.8837,56.9746,40500.0
2015-01-26 11:20:00,87.7,87.79,87.64,87.76,38800.0,56.9746,57.0331,56.9356,57.0136,38800.0
2015-01-26 11:25:00,87.75,87.76,87.67,87.73,40400.0,57.0071,57.0136,56.9551,56.9941,40400.0
2015-01-26 11:30:00,87.73,87.78,87.66,87.67,33400.0,56.9941,57.0266,56.9486,56.9551,33400.0
2015-01-26 11:35:00,87.66,87.75,87.61,87.73,25700.0,56.9486,57.0071,56.9161,56.9941,25700.0
2015-01-26 11:40:00,87.74,87.77,87.73,87.73,24400.0,57.0006,57.0201,56.9941,56.9941,24400.0
2015-01-26 11:45:00,87.73,87.84,87.66,87.77,37900.0,56.9941,57.0656,56.9486,57.0201,37900.0
2015-01-26 11:50:00,87.78,87.83,87.71,87.8,35200.0,57.0266,57.0591,56.9811,57.0396,35200.0
2015-01-26 11:55:00,87.79,87.79,87.72,87.74,39800.0,57.0331,57.0331,56.9876,57.0006,39800.0
2015-01-26 12:00:00,87.75,87.79,87.69,87.79,21000.0,57.0071,57.0331,56.9681,57.0331,21000.0
2015-01-26 12:05:00,87.79,87.86,87.79,87.83,29500.0,57.0331,57.0785,57.0331,57.0591,29500.0
2015-01-26 12:10:00,87.83,87.83,87.72,87.72,24400.0,57.0591,57.0591,56.9876,56.9876,24400.0
2015-01-26 12:15:00,87.72,87.72,87.58,87.6,31500.0,56.9876,56.9876,56.8966,56.9096,31500.0
2015-01-26 12:20:00,87.59,87.6,87.44,87.48,28100.0,56.9031,56.9096,56.8057,56.8317,28100.0
2015-01-26 12:25:00,87.48,87.54,87.41,87.5,28800.0,56.8317,56.8707,56.7862,56.8447,28800.0
2015-01-26 12:30:00,87.51,87.53,87.49,87.49,25900.0,56.8512,56.8642,56.8382,56.8382,25900.0
2015-01-26 12:35:00,87.49,87.6,87.48,87.56,31900.0,56.8382,56.9096,56.8317,56.8837,31900.0
2015-01-26 12:40:00,87.57,87.63,87.56,87.59,26200.0,56.8901,56.9291,56.8837,56.9031,26200.0
2015-01-26 12:45:00,87.59,87.59,87.49,87.51,27500.0,56.9031,56.9031,56.8382,56.8512,27500.0
2015-01-26 12:50:00,87.52,87.65,87.49,87.64,30800.0,56.8577,56.9421,56.8382,56.9356,30800.0
2015-01-26 12:55:00,87.64,87.83,87.64,87.8,41900.0,56.9356,57.0591,56.9356,57.0396,41900.0
2015-01-26 13:00:00,87.79,87.88,87.78,87.85,49500.0,57.0331,57.0915,57.0266,57.0721,49500.0
2015-01-26 13:05:00,87.85,87.85,87.63,87.66,30400.0,57.0721,57.0721,56.9291,56.9486,30400.0
2015-01-26 13:10:00,87.65,87.81,87.63,87.79,48300.0,56.9421,57.0461,56.9291,57.0331,48300.0
2015-01-26 13:15:00,87.79,87.92,87.79,87.85,30800.0,57.0331,57.1175,57.0331,57.0721,30800.0
2015-01-26 13:20:00,87.85,87.91,87.77,87.77,30600.0,57.0721,57.111,57.0201,57.0201,30600.0
2015-01-26 13:25:00,87.77,87.84,87.76,87.84,19300.0,57.0201,57.0656,57.0136,57.0656,19300.0
2015-01-26 13:30:00,87.83,88.0,87.83,88.0,27600.0,57.0591,57.1695,57.0591,57.1695,27600.0
2015-01-26 13:35:00,88.0,88.05,87.99,88.03,43000.0,57.1695,57.202,57.163,57.189,43000.0
2015-01-26 13:40:00,88.03,88.07,87.98,88.01,25600.0,57.189,57.215,57.1565,57.176,25600.0
2015-01-26 13:45:00,88.01,88.09,87.98,88.09,35000.0,57.176,57.228,57.1565,57.228,35000.0
2015-01-26 13:50:00,88.09,88.15,88.09,88.14,29500.0,57.228,57.2669,57.228,57.2604,29500.0
2015-01-26 13:55:00,88.14,88.15,88.02,88.02,34300.0,57.2604,57.2669,57.1825,57.1825,34300.0
2015-01-26 14:00:00,88.03,88.04,87.97,87.99,67400.0,57.189,57.1955,57.15,57.163,67400.0
2015-01-26 14:05:00,87.98,88.11,87.98,88.06,31200.0,57.1565,57.241,57.1565,57.2085,31200.0
2015-01-26 14:10:00,88.04,88.04,87.91,87.92,40500.0,57.1955,57.1955,57.111,57.1175,40500.0
2015-01-26 14:15:00,87.93,87.97,87.91,87.95,33800.0,57.124,57.15,57.111,57.137,33800.0
2015-01-26 14:20:00,87.95,88.0,87.93,88.0,36100.0,57.137,57.1695,57.124,57.1695,36100.0
2015-01-26 14:25:00,88.0,88.09,87.99,88.05,43400.0,57.1695,57.228,57.163,57.202,43400.0
2015-01-26 14:30:00,88.05,88.05,87.99,88.01,37300.0,57.202,57.202,57.163,57.176,37300.0
2015-01-26 14:35:00,88.02,88.07,87.99,88.07,43600.0,57.1825,57.215,57.163,57.215,43600.0
2015-01-26 14:40:00,88.07,88.15,88.06,88.06,31900.0,57.215,57.2669,57.2085,57.2085,31900.0
2015-01-26 14:45:00,88.06,88.06,87.97,87.99,34000.0,57.2085,57.2085,57.15,57.163,34000.0
2015-01-26 14:50:00,87.99,88.03,87.87,87.94,35500.0,57.163,57.189,57.085,57.1305,35500.0
2015-01-26 14:55:00,87.94,88.07,87.94,88.02,35900.0,57.1305,57.215,57.1305,57.1825,35900.0
2015-01-26 15:00:00,88.02,88.04,88.01,88.02,40700.0,57.1825,57.1955,57.176,57.1825,40700.0
2015-01-26 15:05:00,88.02,88.08,88.02,88.06,26500.0,57.1825,57.2215,57.1825,57.2085,26500.0
2015-01-26 15:10:00,88.06,88.22,88.05,88.13,50200.0,57.2085,57.3124,57.202,57.254,50200.0
2015-01-26 15:15:00,88.13,88.14,88.02,88.02,131400.0,57.254,57.2604,57.1825,57.1825,131400.0
2015-01-26 15:20:00,88.03,88.05,87.97,87.97,161700.0,57.189,57.202,57.15,57.15,161700.0
2015-01-26 15:25:00,87.96,88.0,87.92,87.93,66600.0,57.1435,57.1695,57.1175,57.124,66600.0
2015-01-26 15:30:00,87.93,88.07,87.93,88.02,55600.0,57.124,57.215,57.124,57.1825,55600.0
2015-01-26 15:35:00,88.02,88.1,88.0,88.07,48100.0,57.1825,57.2345,57.1695,57.215,48100.0
2015-01-26 15:40:00,88.07,88.07,88.0,88.06,47300.0,57.215,57.215,57.1695,57.2085,47300.0
2015-01-26 15:45:00,88.06,88.06,87.94,87.97,67500.0,57.2085,57.2085,57.1305,57.15,67500.0
2015-01-26 15:50:00,87.98,88.04,87.98,87.99,142500.0,57.1565,57.1955,57.1565,57.163,142500.0
2015-01-26 15:55:00,88.0,88.08,87.97,88.04,166500.0,57.1695,57.2215,57.15,57.1955,166500.0
2015-01-27 09:30:00,87.59,87.81,87.3,87.53,33400.0,56.9031,57.0461,56.7147,56.8642,33400.0
2015-01-27 09:35:00,87.48,87.65,87.46,87.47,48600.0,56.8317,56.9421,56.8187,56.8252,48600.0
2015-01-27 09:40:00,87.53,87.87,87.51,87.85,12100.0,56.8642,57.085,56.8512,57.0721,12100.0
2015-01-27 09:45:00,87.88,88.06,87.86,88.01,9900.0,57.0915,57.2085,57.0785,57.176,9900.0
2015-01-27 09:50:00,87.99,88.09,87.87,88.02,13000.0,57.163,57.228,57.085,57.1825,13000.0
2015-01-27 09:55:00,88.0,88.02,87.88,87.95,29600.0,57.1695,57.1825,57.0915,57.137,29600.0
2015-01-27 10:00:00,87.94,88.07,87.87,87.99,17700.0,57.1305,57.215,57.085,57.163,17700.0
2015-01-27 10:05:00,88.01,88.11,88.0,88.06,17900.0,57.176,57.241,57.1695,57.2085,17900.0
2015-01-27 10:10:00,88.05,88.12,87.92,88.03,24400.0,57.202,57.2475,57.1175,57.189,24400.0
2015-01-27 10:15:00,88.02,88.03,87.85,87.88,19000.0,57.1825,57.189,57.0721,57.0915,19000.0
2015-01-27 10:20:00,87.88,87.94,87.72,87.79,15000.0,57.0915,57.1305,56.9876,57.0331,15000.0
2015-01-27 10:25:00,87.75,87.82,87.65,87.69,14000.0,57.0071,57.0526,56.9421,56.9681,14000.0
2015-01-27 10:30:00,87.69,87.77,87.62,87.7,28500.0,56.9681,57.0201,56.9226,56.9746,28500.0
2015-01-27 10:35:00,87.64,87.67,87.55,87.65,16800.0,56.9356,56.9551,56.8772,56.9421,16800.0
2015-01-27 10:40:00,87.65,87.67,87.49,87.55,34800.0,56.9421,56.9551,56.8382,56.8772,34800.0
2015-01-27 10:45:00,87.54,87.75,87.53,87.7,37200.0,56.8707,57.0071,56.8642,56.9746,37200.0
2015-01-27 10:50:00,87.69,87.72,87.66,87.72,27500.0,56.9681,56.9876,56.9486,56.9876,27500.0
2015-01-27 10:55:00,87.72,87.75,87.65,87.69,49500.0,56.9876,57.0071,56.9421,56.9681,49500.0
2015-01-27 11:00:00,87.7,87.89,87.69,87.88,36700.0,56.9746,57.098,56.9681,57.0915,36700.0
2015-01-27 11:05:00,87.89,87.98,87.87,87.96,19100.0,57.098,57.1565,57.085,57.1435,19100.0
2015-01-27 11:10:00,87.96,88.02,87.89,87.92,34600.0,57.1435,57.1825,57.098,57.1175,34600.0
2015-01-27 11:15:00,87.93,87.94,87.82,87.86,27100.0,57.124,57.1305,57.0526,57.0785,27100.0
2015-01-27 11:20:00,87.88,87.89,87.85,87.86,28200.0,57.0915,57.098,57.0721,57.0785,28200.0
2015-01-27 11:25:00,87.86,87.89,87.75,87.86,31800.0,57.0785,57.098,57.0071,57.0785,31800.0
2015-01-27 11:30:00,87.86,87.89,87.79,87.81,42700.0,57.0785,57.098,57.0331,57.0461,42700.0
2015-01-27 11:35:00,87.83,87.88,87.81,87.87,20000.0,57.0591,57.0915,57.0461,57.085,20000.0
2015-01-27 11:40:00,87.86,87.86,87.78,87.81,15700.0,57.0785,57.0785,57.0266,57.0461,15700.0
2015-01-27 11:45:00,87.81,87.89,87.81,87.89,14700.0,57.0461,57.098,57.0461,57.098,14700.0
2015-01-27 11:50:00,87.9,87.91,87.83,87.84,18500.0,57.1045,57.111,57.0591,57.0656,18500.0
2015-01-27 11:55:00,87.85,87.92,87.81,87.84,21700.0,57.0721,57.1175,57.0461,57.0656,21700.0
2015-01-27 12:00:00,87.84,87.87,87.76,87.78,17100.0,57.0656,57.085,57.0136,57.0266,17100.0
2015-01-27 12:05:00,87.77,87.86,87.77,87.85,21200.0,57.0201,57.0785,57.0201,57.0721,21200.0
2015-01-27 12:10:00,87.84,87.95,87.82,87.94,17600.0,57.0656,57.137,57.0526,57.1305,17600.0
2015-01-27 12:15:00,87.95,87.98,87.89,87.89,19600.0,57.137,57.1565,57.098,57.098,19600.0
2015-01-27 12:20:00,87.9,87.95,87.88,87.93,24000.0,57.1045,57.137,57.0915,57.124,24000.0
2015-01-27 12:25:00,87.92,88.09,87.92,88.07,18600.0,57.1175,57.228,57.1175,57.215,18600.0
2015-01-27 12:30:00,88.07,88.16,88.07,88.14,15200.0,57.215,57.2734,57.215,57.2604,15200.0
2015-01-27 12:35:00,88.15,88.18,88.11,88.14,34700.0,57.2669,57.2864,57.241,57.2604,34700.0
2015-01-27 12:40:00,88.13,88.14,88.0,88.02,35900.0,57.254,57.2604,57.1695,57.1825,35900.0
2015-01-27 12:45:00,88.03,88.03,87.96,87.96,16200.0,57.189,57.189,57.1435,57.1435,16200.0
2015-01-27 12:50:00,87.96,88.03,87.95,88.02,45500.0,57.1435,57.189,57.137,57.1825,45500.0
2015-01-27 12:55:00,88.02,88.17,88.02,88.17,54200.0,57.1825,57.2799,57.1825,57.2799,54200.0
2015-01-27 13:00:00,88.18,88.27,88.17,88.27,40000.0,57.2864,57.3449,57.2799,57.3449,40000.0
2015-01-27 13:05:00,88.29,88.29,88.13,88.2,21700.0,57.3579,57.3579,57.254,57.2994,21700.0
2015-01-27 13:10:00,88.19,88.27,88.18,88.27,17200.0,57.2929,57.3449,57.2864,57.3449,17200.0
2015-01-27 13:15:00,88.29,88.35,88.11,88.12,64100.0,57.3579,57.3969,57.241,57.2475,64100.0
2015-01-27 13:20:00,88.12,88.13,88.05,88.08,78600.0,57.2475,57.254,57.202,57.2215,78600.0
2015-01-27 13:25:00,88.08,88.19,88.08,88.17,13500.0,57.2215,57.2929,57.2215,57.2799,13500.0
2015-01-27 13:30:00,88.18,88.21,88.18,88.19,9900.0,57.2864,57.3059,57.2864,57.2929,9900.0
2015-01-27 13:35:00,88.2,88.2,88.11,88.14,12400.0,57.2994,57.2994,57.241,57.2604,12400.0
2015-01-27 13:40:00,88.16,88.18,88.01,88.1,45500.0,57.2734,57.2864,57.176,57.2345,45500.0
2015-01-27 13:45:00,88.09,88.11,88.06,88.1,19200.0,57.228,57.241,57.2085,57.2345,19200.0
2015-01-27 13:50:00,88.1,88.1,88.01,88.02,25700.0,57.2345,57.2345,57.176,57.1825,25700.0
2015-01-27 13:55:00,88.02,88.04,88.01,88.04,28600.0,57.1825,57.1955,57.176,57.1955,28600.0
2015-01-27 14:00:00,88.03,88.04,87.99,87.99,25300.0,57.189,57.1955,57.163,57.163,25300.0
2015-01-27 14:05:00,87.98,88.03,87.96,87.98,16900.0,57.1565,57.189,57.1435,57.1565,16900.0
2015-01-27 14:10:00,87.98,88.03,87.97,87.98,23600.0,57.1565,57.189,57.15,57.1565,23600.0
2015-01-27 14:15:00,87.99,87.99,87.94,87.95,25800.0,57.163,57.163,57.1305,57.137,25800.0
2015-01-27 14:20:00,87.96,88.03,87.96,88.02,23500.0,57.1435,57.189,57.1435,57.1825,23500.0
2015-01-27 14:25:00,88.03,88.04,88.0,88.03,32400.0,57.189,57.1955,57.1695,57.189,32400.0
2015-01-27 14:30:00,88.03,88.06,87.98,87.99,37700.0,57.189,57.2085,57.1565,57.163,37700.0
2015-01-27 14:35:00,87.97,88.0,87.93,88.0,18000.0,57.15,57.1695,57.124,57.1695,18000.0
2015-01-27 14:40:00,87.99,88.0,87.92,87.98,14200.0,57.163,57.1695,57.1175,57.1565,14200.0
2015-01-27 14:45:00,88.0,88.0,87.84,87.9,17400.0,57.1695,57.1695,57.0656,57.1045,17400.0
2015-01-27 14:50:00,87.9,87.96,87.82,87.83,19400.0,57.1045,57.1435,57.0526,57.0591,19400.0
2015-01-27 14:55:00,87.83,87.83,87.71,87.75,17000.0,57.0591,57.0591,56.9811,57.0071,17000.0
2015-01-27 15:00:00,87.75,87.85,87.75,87.78,24400.0,57.0071,57.0721,57.0071,57.0266,24400.0
2015-01-27 15:05:00,87.79,87.8,87.73,87.77,24200.0,57.0331,57.0396,56.9941,57.0201,24200.0
2015-01-27 15:10:00,87.78,87.79,87.72,87.73,19600.0,57.0266,57.0331,56.9876,56.9941,19600.0
2015-01-27 15:15:00,87.74,87.75,87.65,87.68,38500.0,57.0006,57.0071,56.9421,56.9616,38500.0
2015-01-27 15:20:00,87.68,87.71,87.64,87.69,36300.0,56.9616,56.9811,56.9356,56.9681,36300.0
2015-01-27 15:25:00,87.69,87.71,87.59,87.6,28100.0,56.9681,56.9811,56.9031,56.9096,28100.0
2015-01-27 15:30:00,87.6,87.66,87.58,87.66,28600.0,56.9096,56.9486,56.8966,56.9486,28600.0
2015-01-27 15:35:00,87.66,87.75,87.62,87.71,63600.0,56.9486,57.0071,56.9226,56.9811,63600.0
2015-01-27 15:40:00,87.71,87.9,87.71,87.89,36900.0,56.9811,57.1045,56.9811,57.098,36900.0
2015-01-27 15:45:00,87.88,87.88,87.68,87.7,36800.0,57.0915,57.0915,56.9616,56.9746,36800.0
2015-01-27 15:50:00,87.69,87.71,87.6,87.69,109800.0,56.9681,56.9811,56.9096,56.9681,109800.0
2015-01-27 15:55:00,87.69,87.85,87.68,87.8,238500.0,56.9681,57.0721,56.9616,57.0396,238500.0
2015-01-28 09:30:00,88.45,88.74,88.28,88.64,31000.0,57.4618,57.6502,57.3514,57.5853,31000.0
2015-01-28 09:35:00,88.6,88.79,88.47,88.65,16700.0,57.5593,57.6827,57.4748,57.5918,16700.0
2015-01-28 09:40:00,88.64,88.79,88.46,88.48,61200.0,57.5853,57.6827,57.4683,57.4813,61200.0
2015-01-28 09:45:00,88.51,88.58,88.37,88.38,49100.0,57.5008,57.5463,57.4099,57.4164,49100.0
2015-01-28 09:50:00,88.4,88.46,88.33,88.37,35500.0,57.4294,57.4683,57.3839,57.4099,35500.0
2015-01-28 09:55:00,88.37,88.43,88.23,88.24,34700.0,57.4099,57.4488,57.3189,57.3254,34700.0
2015-01-28 10:00:00,88.24,88.3,88.21,88.25,35700.0,57.3254,57.3644,57.3059,57.3319,35700.0
2015-01-28 10:05:00,88.25,88.28,88.07,88.08,49500.0,57.3319,57.3514,57.215,57.2215,49500.0
2015-01-28 10:10:00,88.07,88.22,88.07,88.11,39700.0,57.215,57.3124,57.215,57.241,39700.0
2015-01-28 10:15:00,88.1,88.17,87.92,87.94,51200.0,57.2345,57.2799,57.1175,57.1305,51200.0
2015-01-28 10:20:00,87.93,87.96,87.89,87.95,24000.0,57.124,57.1435,57.098,57.137,24000.0
2015-01-28 10:25:00,87.93,87.99,87.92,87.93,33200.0,57.124,57.163,57.1175,57.124,33200.0
2015-01-28 10:30:00,87.92,87.95,87.86,87.86,35600.0,57.1175,57.137,57.0785,57.0785,35600.0
2015-01-28 10:35:00,87.86,87.86,87.79,87.79,21300.0,57.0785,57.0785,57.0331,57.0331,21300.0
2015-01-28 10:40:00,87.78,87.81,87.72,87.74,21900.0,57.0266,57.0461,56.9876,57.0006,21900.0
2015-01-28 10:45:00,87.73,87.76,87.54,87.6,33400.0,56.9941,57.0136,56.8707,56.9096,33400.0
2015-01-28 10:50:00,87.61,87.89,87.61,87.87,22000.0,56.9161,57.098,56.9161,57.085,22000.0
2015-01-28 10:55:00,87.86,87.87,87.69,87.77,24400.0,57.0785,57.085,56.9681,57.0201,24400.0
2015-01-28 11:00:00,87.77,87.79,87.74,87.77,21000.0,57.0201,57.0331,57.0006,57.0201,21000.0
2015-01-28 11:05:00,87.77,87.77,87.65,87.65,16300.0,57.0201,57.0201,56.9421,56.9421,16300.0
2015-01-28 11:10:00,87.67,87.67,87.5,87.5,19900.0,56.9551,56.9551,56.8447,56.8447,19900.0
2015-01-28 11:15:00,87.5,87.51,87.35,87.38,33600.0,56.8447,56.8512,56.7472,56.7667,33600.0
2015-01-28 11:20:00,87.38,87.55,87.38,87.54,40700.0,56.7667,56.8772,56.7667,56.8707,40700.0
2015-01-28 11:25:00,87.54,87.61,87.5,87.59,18600.0,56.8707,56.9161,56.8447,56.9031,18600.0
2015-01-28 11:30:00,87.6,87.79,87.6,87.77,16200.0,56.9096,57.0331,56.9096,57.0201,16200.0
2015-01-28 11:35:00,87.76,87.83,87.75,87.81,23300.0,57.0136,57.0591,57.0071,57.0461,23300.0
2015-01-28 11:40:00,87.8,87.87,87.77,87.87,29300.0,57.0396,57.085,57.0201,57.085,29300.0
2015-01-28 11:45:00,87.87,87.94,87.87,87.93,25400.0,57.085,57.1305,57.085,57.124,25400.0
2015-01-28 11:50:00,87.93,87.95,87.89,87.89,16200.0,57.124,57.137,57.098,57.098,16200.0
2015-01-28 11:55:00,87.89,87.89,87.78,87.8,17500.0,57.098,57.098,57.0266,57.0396,17500.0
2015-01-28 12:00:00,87.8,87.9,87.8,87.89,11600.0,57.0396,57.1045,57.0396,57.098,11600.0
2015-01-28 12:05:00,87.89,87.92,87.88,87.91,16200.0,57.098,57.1175,57.0915,57.111,16200.0
2015-01-28 12:10:00,87.92,87.92,87.83,87.87,22600.0,57.1175,57.1175,57.0591,57.085,22600.0
2015-01-28 12:15:00,87.87,87.92,87.82,87.91,50400.0,57.085,57.1175,57.0526,57.111,50400.0
2015-01-28 12:20:00,87.91,87.91,87.86,87.86,32100.0,57.111,57.111,57.0785,57.0785,32100.0
2015-01-28 12:25:00,87.87,87.89,87.82,87.82,31500.0,57.085,57.098,57.0526,57.0526,31500.0
2015-01-28 12:30:00,87.83,87.86,87.81,87.85,15600.0,57.0591,57.0785,57.0461,57.0721,15600.0
2015-01-28 12:35:00,87.85,87.86,87.77,87.8,22700.0,57.0721,57.0785,57.0201,57.0396,22700.0
2015-01-28 12:40:00,87.8,87.8,87.75,87.77,24800.0,57.0396,57.0396,57.0071,57.0201,24800.0
2015-01-28 12:45:00,87.78,87.87,87.78,87.87,19000.0,57.0266,57.085,57.0266,57.085,19000.0
2015-01-28 12:50:00,87.87,87.98,87.86,87.94,26900.0,57.085,57.1565,57.0785,57.1305,26900.0
2015-01-28 12:55:00,87.96,87.99,87.92,87.98,24400.0,57.1435,57.163,57.1175,57.1565,24400.0
2015-01-28 13:00:00,87.97,88.0,87.93,87.96,24100.0,57.15,57.1695,57.124,57.1435,24100.0
2015-01-28 13:05:00,87.96,87.99,87.95,87.99,22100.0,57.1435,57.163,57.137,57.163,22100.0
2015-01-28 13:10:00,87.98,87.98,87.87,87.88,31300.0,57.1565,57.1565,57.085,57.0915,31300.0
2015-01-28 13:15:00,87.87,87.89,87.81,87.81,12600.0,57.085,57.098,57.0461,57.0461,12600.0
2015-01-28 13:20:00,87.81,87.85,87.81,87.83,13000.0,57.0461,57.0721,57.0461,57.0591,13000.0
2015-01-28 13:25:00,87.83,87.96,87.83,87.95,39700.0,57.0591,57.1435,57.0591,57.137,39700.0
2015-01-28 13:30:00,87.94,88.0,87.93,87.98,47400.0,57.1305,57.1695,57.124,57.1565,47400.0
2015-01-28 13:35:00,87.98,88.02,87.95,88.0,65200.0,57.1565,57.1825,57.137,57.1695,65200.0
2015-01-28 13:40:00,88.02,88.04,87.93,87.98,41700.0,57.1825,57.1955,57.124,57.1565,41700.0
2015-01-28 13:45:00,87.98,88.0,87.86,87.86,25500.0,57.1565,57.1695,57.0785,57.0785,25500.0
2015-01-28 13:50:00,87.87,87.92,87.86,87.9,21400.0,57.085,57.1175,57.0785,57.1045,21400.0
2015-01-28 13:55:00,87.89,87.94,87.81,87.83,23000.0,57.098,57.1305,57.0461,57.0591,23000.0
2015-01-28 14:00:00,87.84,88.06,87.83,87.9,60700.0,57.0656,57.2085,57.0591,57.1045,60700.0
2015-01-28 14:05:00,87.9,87.9,87.73,87.73,34300.0,57.1045,57.1045,56.9941,56.9941,34300.0
2015-01-28 14:10:00,87.69,87.91,87.48,87.9,70800.0,56.9681,57.111,56.8317,57.1045,70800.0
2015-01-28 14:15:00,87.85,87.87,87.74,87.8,24600.0,57.0721,57.085,57.0006,57.0396,24600.0
2015-01-28 14:20:00,87.78,87.91,87.78,87.78,43600.0,57.0266,57.111,57.0266,57.0266,43600.0
2015-01-28 14:25:00,87.8,87.84,87.68,87.74,34100.0,57.0396,57.0656,56.9616,57.0006,34100.0
2015-01-28 14:30:00,87.72,87.73,87.52,87.61,30700.0,56.9876,56.9941,56.8577,56.9161,30700.0
2015-01-28 14:35:00,87.61,87.77,87.61,87.61,30300.0,56.9161,57.0201,56.9161,56.9161,30300.0
2015-01-28 14:40:00,87.6,87.75,87.6,87.75,26800.0,56.9096,57.0071,56.9096,57.0071,26800.0
2015-01-28 14:45:00,87.75,87.85,87.74,87.78,28500.0,57.0071,57.0721,57.0006,57.0266,28500.0
2015-01-28 14:50:00,87.79,87.87,87.76,87.78,35000.0,57.0331,57.085,57.0136,57.0266,35000.0
2015-01-28 14:55:00,87.79,87.81,87.63,87.67,49900.0,57.0331,57.0461,56.9291,56.9551,49900.0
2015-01-28 15:00:00,87.66,87.68,87.6,87.6,52500.0,56.9486,56.9616,56.9096,56.9096,52500.0
2015-01-28 15:05:00,87.6,87.67,87.56,87.64,37000.0,56.9096,56.9551,56.8837,56.9356,37000.0
2015-01-28 15:10:00,87.64,87.67,87.48,87.5,50900.0,56.9356,56.9551,56.8317,56.8447,50900.0
2015-01-28 15:15:00,87.49,87.51,87.38,87.39,54300.0,56.8382,56.8512,56.7667,56.7732,54300.0
2015-01-28 15:20:00,87.36,87.45,87.36,87.42,43900.0,56.7537,56.8122,56.7537,56.7927,43900.0
2015-01-28 15:25:00,87.42,87.42,87.3,87.34,56900.0,56.7927,56.7927,56.7147,56.7407,56900.0
2015-01-28 15:30:00,87.33,87.43,87.32,87.34,52000.0,56.7342,56.7992,56.7277,56.7407,52000.0
2015-01-28 15:35:00,87.33,87.45,87.28,87.37,55400.0,56.7342,56.8122,56.7017,56.7602,55400.0
2015-01-28 15:40:00,87.33,87.38,87.24,87.3,86800.0,56.7342,56.7667,56.6758,56.7147,86800.0
2015-01-28 15:45:00,87.3,87.3,87.13,87.29,81000.0,56.7147,56.7147,56.6043,56.7082,81000.0
2015-01-28 15:50:00,87.28,87.29,87.15,87.23,50000.0,56.7017,56.7082,56.6173,56.6693,50000.0
2015-01-28 15:55:00,87.23,87.3,87.17,87.18,140000.0,56.6693,56.7147,56.6303,56.6368,140000.0
2015-01-29 09:30:00,87.15,87.18,86.32,86.36,49200.0,56.6173,56.6368,56.0781,56.1041,49200.0
2015-01-29 09:35:00,86.35,86.8,86.32,86.32,21100.0,56.0976,56.3899,56.0781,56.0781,21100.0
2015-01-29 09:40:00,86.32,86.38,86.14,86.36,24200.0,56.0781,56.1171,55.9611,56.1041,24200.0
2015-01-29 09:45:00,86.36,86.38,86.27,86.32,37400.0,56.1041,56.1171,56.0456,56.0781,37400.0
2015-01-29 09:50:00,86.32,86.38,86.23,86.28,30800.0,56.0781,56.1171,56.0196,56.0521,30800.0
2015-01-29 09:55:00,86.28,86.33,86.18,86.33,29300.0,56.0521,56.0846,55.9871,56.0846,29300.0
2015-01-29 10:00:00,86.32,86.37,86.16,86.22,42600.0,56.0781,56.1106,55.9741,56.0131,42600.0
2015-01-29 10:05:00,86.23,86.24,85.93,85.95,47100.0,56.0196,56.0261,55.8247,55.8377,47100.0
2015-01-29 10:10:00,85.95,86.06,85.91,85.96,36900.0,55.8377,55.9092,55.8117,55.8442,36900.0
2015-01-29 10:15:00,85.96,86.0,85.87,85.96,34400.0,55.8442,55.8702,55.7857,55.8442,34400.0
2015-01-29 10:20:00,85.93,86.05,85.87,85.89,28400.0,55.8247,55.9027,55.7857,55.7987,28400.0
2015-01-29 10:25:00,85.88,86.14,85.88,86.13,35300.0,55.7922,55.9611,55.7922,55.9546,35300.0
2015-01-29 10:30:00,86.13,86.16,86.05,86.08,27600.0,55.9546,55.9741,55.9027,55.9222,27600.0
2015-01-29 10:35:00,86.08,86.08,85.88,85.98,32100.0,55.9222,55.9222,55.7922,55.8572,32100.0
2015-01-29 10:40:00,85.98,86.0,85.86,85.96,34900.0,55.8572,55.8702,55.7792,55.8442,34900.0
2015-01-29 10:45:00,85.95,85.98,85.89,85.96,23900.0,55.8377,55.8572,55.7987,55.8442,23900.0
2015-01-29 10:50:00,85.95,86.01,85.9,85.99,77400.0,55.8377,55.8767,55.8052,55.8637,77400.0
2015-01-29 10:55:00,85.99,86.06,85.91,85.95,31500.0,55.8637,55.9092,55.8117,55.8377,31500.0
2015-01-29 11:00:00,85.96,85.96,85.81,85.84,22000.0,55.8442,55.8442,55.7468,55.7662,22000.0
2015-01-29 11:05:00,85.83,85.85,85.69,85.79,27600.0,55.7598,55.7727,55.6688,55.7338,27600.0
2015-01-29 11:10:00,85.81,85.93,85.8,85.92,21100.0,55.7468,55.8247,55.7403,55.8182,21100.0
2015-01-29 11:15:00,85.91,85.97,85.75,85.75,32800.0,55.8117,55.8507,55.7078,55.7078,32800.0
2015-01-29 11:20:00,85.75,85.86,85.75,85.75,28700.0,55.7078,55.7792,55.7078,55.7078,28700.0
2015-01-29 11:25:00,85.75,85.77,85.65,85.75,27100.0,55.7078,55.7208,55.6428,55.7078,27100.0
2015-01-29 11:30:00,85.75,85.91,85.75,85.81,32000.0,55.7078,55.8117,55.7078,55.7468,32000.0
2015-01-29 11:35:00,85.82,85.88,85.73,85.88,26300.0,55.7533,55.7922,55.6948,55.7922,26300.0
2015-01-29 11:40:00,85.91,85.96,85.84,85.87,78000.0,55.8117,55.8442,55.7662,55.7857,78000.0
2015-01-29 11:45:00,85.86,85.86,85.78,85.83,16800.0,55.7792,55.7792,55.7273,55.7598,16800.0
2015-01-29 11:50:00,85.84,86.02,85.84,85.92,33900.0,55.7662,55.8832,55.7662,55.8182,33900.0
2015-01-29 11:55:00,85.92,85.95,85.87,85.87,44700.0,55.8182,55.8377,55.7857,55.7857,44700.0
2015-01-29 12:00:00,85.87,85.91,85.81,85.88,23700.0,55.7857,55.8117,55.7468,55.7922,23700.0
2015-01-29 12:05:00,85.88,85.98,85.87,85.89,20400.0,55.7922,55.8572,55.7857,55.7987,20400.0
2015-01-29 12:10:00,85.89,86.01,85.87,85.91,20500.0,55.7987,55.8767,55.7857,55.8117,20500.0
2015-01-29 12:15:00,85.9,85.94,85.87,85.9,15800.0,55.8052,55.8312,55.7857,55.8052,15800.0
2015-01-29 12:20:00,85.9,85.95,85.8,85.86,25100.0,55.8052,55.8377,55.7403,55.7792,25100.0
2015-01-29 12:25:00,85.85,85.89,85.8,85.89,17600.0,55.7727,55.7987,55.7403,55.7987,17600.0
2015-01-29 12:30:00,85.9,86.03,85.85,86.01,18900.0,55.8052,55.8897,55.7727,55.8767,18900.0
2015-01-29 12:35:00,86.01,86.11,85.98,86.0,15500.0,55.8767,55.9417,55.8572,55.8702,15500.0
2015-01-29 12:40:00,86.0,86.06,85.98,86.02,13000.0,55.8702,55.9092,55.8572,55.8832,13000.0
2015-01-29 12:45:00,86.01,86.12,85.99,86.1,16200.0,55.8767,55.9481,55.8637,55.9352,16200.0
2015-01-29 12:50:00,86.09,86.28,86.09,86.28,19400.0,55.9287,56.0521,55.9287,56.0521,19400.0
2015-01-29 12:55:00,86.28,86.32,86.2,86.32,18700.0,56.0521,56.0781,56.0001,56.0781,18700.0
2015-01-29 13:00:00,86.32,86.35,86.28,86.29,15600.0,56.0781,56.0976,56.0521,56.0586,15600.0
2015-01-29 13:05:00,86.29,86.39,86.26,86.35,15500.0,56.0586,56.1236,56.0391,56.0976,15500.0
2015-01-29 13:10:00,86.34,86.47,86.34,86.42,17600.0,56.0911,56.1755,56.0911,56.143,17600.0
2015-01-29 13:15:00,86.42,86.44,86.36,86.36,14900.0,56.143,56.156,56.1041,56.1041,14900.0
2015-01-29 13:20:00,86.37,86.48,86.37,86.43,15400.0,56.1106,56.182,56.1106,56.1495,15400.0
2015-01-29 13:25:00,86.44,86.53,86.43,86.49,20900.0,56.156,56.2145,56.1495,56.1885,20900.0
2015-01-29 13:30:00,86.5,86.5,86.42,86.46,11500.0,56.195,56.195,56.143,56.169,11500.0
2015-01-29 13:35:00,86.46,86.69,86.46,86.69,20400.0,56.169,56.3185,56.169,56.3185,20400.0
2015-01-29 13:40:00,86.7,86.78,86.65,86.75,34100.0,56.3249,56.3769,56.2925,56.3574,34100.0
2015-01-29 13:45:00,86.76,86.76,86.69,86.74,35900.0,56.3639,56.3639,56.3185,56.3509,35900.0
2015-01-29 13:50:00,86.74,86.8,86.69,86.7,40500.0,56.3509,56.3899,56.3185,56.3249,40500.0
2015-01-29 13:55:00,86.72,86.76,86.7,86.72,14300.0,56.3379,56.3639,56.3249,56.3379,14300.0
2015-01-29 14:00:00,86.72,86.73,86.47,86.55,31500.0,56.3379,56.3444,56.1755,56.2275,31500.0
2015-01-29 14:05:00,86.56,86.59,86.42,86.45,22400.0,56.234,56.2535,56.143,56.1625,22400.0
2015-01-29 14:10:00,86.45,86.58,86.45,86.58,28200.0,56.1625,56.247,56.1625,56.247,28200.0
2015-01-29 14:15:00,86.57,86.57,86.43,86.45,25400.0,56.2405,56.2405,56.1495,56.1625,25400.0
2015-01-29 14:20:00,86.44,86.5,86.4,86.46,30400.0,56.156,56.195,56.1301,56.169,30400.0
2015-01-29 14:25:00,86.45,86.48,86.37,86.41,34900.0,56.1625,56.182,56.1106,56.1365,34900.0
2015-01-29 14:30:00,86.42,86.51,86.41,86.49,38000.0,56.143,56.2015,56.1365,56.1885,38000.0
2015-01-29 14:35:00,86.49,86.5,86.44,86.5,29400.0,56.1885,56.195,56.156,56.195,29400.0
2015-01-29 14:40:00,86.49,86.53,86.43,86.47,22200.0,56.1885,56.2145,56.1495,56.1755,22200.0
2015-01-29 14:45:00,86.47,86.49,86.41,86.42,23000.0,56.1755,56.1885,56.1365,56.143,23000.0
2015-01-29 14:50:00,86.43,86.44,86.34,86.34,19200.0,56.1495,56.156,56.0911,56.0911,19200.0
2015-01-29 14:55:00,86.35,86.46,86.35,86.45,16400.0,56.0976,56.169,56.0976,56.1625,16400.0
2015-01-29 15:00:00,86.46,86.55,86.44,86.52,25500.0,56.169,56.2275,56.156,56.208,25500.0
2015-01-29 15:05:00,86.52,86.69,86.51,86.68,22900.0,56.208,56.3185,56.2015,56.312,22900.0
2015-01-29 15:10:00,86.67,86.67,86.57,86.65,32700.0,56.3055,56.3055,56.2405,56.2925,32700.0
2015-01-29 15:15:00,86.64,86.67,86.56,86.67,33500.0,56.286,56.3055,56.234,56.3055,33500.0
2015-01-29 15:20:00,86.69,86.79,86.67,86.79,27600.0,56.3185,56.3834,56.3055,56.3834,27600.0
2015-01-29 15:25:00,86.79,86.81,86.67,86.67,29500.0,56.3834,56.3964,56.3055,56.3055,29500.0
2015-01-29 15:30:00,86.68,86.77,86.67,86.73,35700.0,56.312,56.3704,56.3055,56.3444,35700.0
2015-01-29 15:35:00,86.73,86.87,86.71,86.86,37600.0,56.3444,56.4354,56.3314,56.4289,37600.0
2015-01-29 15:40:00,86.86,86.89,86.73,86.8,43100.0,56.4289,56.4484,56.3444,56.3899,43100.0
2015-01-29 15:45:00,86.79,86.8,86.68,86.72,38000.0,56.3834,56.3899,56.312,56.3379,38000.0
2015-01-29 15:50:00,86.73,86.74,86.66,86.74,43800.0,56.3444,56.3509,56.299,56.3509,43800.0
2015-01-29 15:55:00,86.74,86.79,86.68,86.76,74800.0,56.3509,56.3834,56.312,56.3639,74800.0
2015-01-30 09:30:00,86.58,86.71,86.16,86.63,38400.0,56.247,56.3314,55.9741,56.2795,38400.0
2015-01-30 09:35:00,86.54,86.77,86.46,86.66,13700.0,56.221,56.3704,56.169,56.299,13700.0
2015-01-30 09:40:00,86.66,86.78,86.51,86.52,29100.0,56.299,56.3769,56.2015,56.208,29100.0
2015-01-30 09:45:00,86.52,86.69,86.48,86.69,37700.0,56.208,56.3185,56.182,56.3185,37700.0
2015-01-30 09:50:00,86.72,86.81,86.66,86.68,26000.0,56.3379,56.3964,56.299,56.312,26000.0
2015-01-30 09:55:00,86.69,86.75,86.46,86.51,31900.0,56.3185,56.3574,56.169,56.2015,31900.0
2015-01-30 10:00:00,86.47,86.75,86.47,86.72,32200.0,56.1755,56.3574,56.1755,56.3379,32200.0
2015-01-30 10:05:00,86.73,86.76,86.61,86.64,32000.0,56.3444,56.3639,56.2665,56.286,32000.0
2015-01-30 10:10:00,86.63,86.82,86.59,86.79,34100.0,56.2795,56.4029,56.2535,56.3834,34100.0
2015-01-30 10:15:00,86.79,86.88,86.78,86.83,32800.0,56.3834,56.4419,56.3769,56.4094,32800.0
2015-01-30 10:20:00,86.82,86.99,86.82,86.97,29400.0,56.4029,56.5133,56.4029,56.5004,29400.0
2015-01-30 10:25:00,86.97,87.09,86.93,87.06,48500.0,56.5004,56.5783,56.4744,56.5588,48500.0
2015-01-30 10:30:00,87.06,87.06,86.82,86.88,36100.0,56.5588,56.5588,56.4029,56.4419,36100.0
2015-01-30 10:35:00,86.88,86.97,86.87,86.95,27700.0,56.4419,56.5004,56.4354,56.4874,27700.0
2015-01-30 10:40:00,86.96,87.16,86.93,87.13,37600.0,56.4939,56.6238,56.4744,56.6043,37600.0
2015-01-30 10:45:00,87.13,87.15,87.02,87.06,41900.0,56.6043,56.6173,56.5328,56.5588,41900.0
2015-01-30 10:50:00,87.07,87.08,86.94,86.95,31400.0,56.5653,56.5718,56.4809,56.4874,31400.0
2015-01-30 10:55:00,86.95,86.99,86.86,86.98,32000.0,56.4874,56.5133,56.4289,56.5069,32000.0
2015-01-30 11:00:00,86.97,87.0,86.91,86.94,24600.0,56.5004,56.5198,56.4614,56.4809,24600.0
2015-01-30 11:05:00,86.94,86.94,86.73,86.78,48200.0,56.4809,56.4809,56.3444,56.3769,48200.0
2015-01-30 11:10:00,86.77,86.81,86.57,86.65,38000.0,56.3704,56.3964,56.2405,56.2925,38000.0
2015-01-30 11:15:00,86.64,86.71,86.6,86.64,29800.0,56.286,56.3314,56.26,56.286,29800.0
2015-01-30 11:20:00,86.63,86.7,86.62,86.68,26200.0,56.2795,56.3249,56.273,56.312,26200.0
2015-01-30 11:25:00,86.68,86.94,86.68,86.94,26200.0,56.312,56.4809,56.312,56.4809,26200.0
2015-01-30 11:30:00,86.93,87.02,86.89,86.96,20600.0,56.4744,56.5328,56.4484,56.4939,20600.0
2015-01-30 11:35:00,86.96,87.02,86.96,86.98,22900.0,56.4939,56.5328,56.4939,56.5069,22900.0
2015-01-30 11:40:00,86.98,86.98,86.73,86.79,27400.0,56.5069,56.5069,56.3444,56.3834,27400.0
2015-01-30 11:45:00,86.79,86.89,86.74,86.74,15300.0,56.3834,56.4484,56.3509,56.3509,15300.0
2015-01-30 11:50:00,86.74,86.77,86.69,86.7,17900.0,56.3509,56.3704,56.3185,56.3249,17900.0
2015-01-30 11:55:00,86.69,86.91,86.69,86.89,12700.0,56.3185,56.4614,56.3185,56.4484,12700.0
2015-01-30 12:00:00,86.9,87.01,86.9,86.98,28400.0,56.4549,56.5263,56.4549,56.5069,28400.0
2015-01-30 12:05:00,86.99,87.13,86.98,87.11,22600.0,56.5133,56.6043,56.5069,56.5913,22600.0
2015-01-30 12:10:00,87.13,87.23,87.1,87.22,36000.0,56.6043,56.6693,56.5848,56.6628,36000.0
2015-01-30 12:15:00,87.21,87.23,87.16,87.16,14400.0,56.6563,56.6693,56.6238,56.6238,14400.0
2015-01-30 12:20:00,87.16,87.19,87.08,87.14,19300.0,56.6238,56.6433,56.5718,56.6108,19300.0
2015-01-30 12:25:00,87.15,87.18,87.06,87.09,14600.0,56.6173,56.6368,56.5588,56.5783,14600.0
2015-01-30 12:30:00,87.1,87.1,87.02,87.04,16300.0,56.5848,56.5848,56.5328,56.5458,16300.0
2015-01-30 12:35:00,87.05,87.06,86.99,87.02,15800.0,56.5523,56.5588,56.5133,56.5328,15800.0
2015-01-30 12:40:00,87.03,87.08,87.02,87.05,16600.0,56.5393,56.5718,56.5328,56.5523,16600.0
2015-01-30 12:45:00,87.04,87.04,86.94,86.97,16800.0,56.5458,56.5458,56.4809,56.5004,16800.0
2015-01-30 12:50:00,86.97,87.0,86.91,86.98,33400.0,56.5004,56.5198,56.4614,56.5069,33400.0
2015-01-30 12:55:00,86.98,87.06,86.98,87.05,37100.0,56.5069,56.5588,56.5069,56.5523,37100.0
2015-01-30 13:00:00,87.05,87.09,87.04,87.07,16900.0,56.5523,56.5783,56.5458,56.5653,16900.0
2015-01-30 13:05:00,87.07,87.07,86.97,87.01,80900.0,56.5653,56.5653,56.5004,56.5263,80900.0
2015-01-30 13:10:00,87.02,87.04,86.99,87.01,17800.0,56.5328,56.5458,56.5133,56.5263,17800.0
2015-01-30 13:15:00,87.01,87.14,86.99,87.13,48600.0,56.5263,56.6108,56.5133,56.6043,48600.0
2015-01-30 13:20:00,87.11,87.25,87.11,87.19,26000.0,56.5913,56.6823,56.5913,56.6433,26000.0
2015-01-30 13:25:00,87.2,87.28,87.13,87.26,97700.0,56.6498,56.7017,56.6043,56.6888,97700.0
2015-01-30 13:30:00,87.24,87.44,87.2,87.44,32300.0,56.6758,56.8057,56.6498,56.8057,32300.0
2015-01-30 13:35:00,87.45,87.46,87.28,87.31,21000.0,56.8122,56.8187,56.7017,56.7212,21000.0
2015-01-30 13:40:00,87.32,87.35,87.26,87.34,35900.0,56.7277,56.7472,56.6888,56.7407,35900.0
2015-01-30 13:45:00,87.34,87.39,87.29,87.39,34200.0,56.7407,56.7732,56.7082,56.7732,34200.0
2015-01-30 13:50:00,87.4,87.42,87.38,87.41,22900.0,56.7797,56.7927,56.7667,56.7862,22900.0
2015-01-30 13:55:00,87.4,87.57,87.34,87.51,40700.0,56.7797,56.8901,56.7407,56.8512,40700.0
2015-01-30 14:00:00,87.52,87.53,87.48,87.52,44100.0,56.8577,56.8642,56.8317,56.8577,44100.0
2015-01-30 14:05:00,87.53,87.53,87.43,87.49,32000.0,56.8642,56.8642,56.7992,56.8382,32000.0
2015-01-30 14:10:00,87.48,87.48,87.2,87.29,57700.0,56.8317,56.8317,56.6498,56.7082,57700.0
2015-01-30 14:15:00,87.28,87.43,87.28,87.4,26700.0,56.7017,56.7992,56.7017,56.7797,26700.0
2015-01-30 14:20:00,87.4,87.43,87.38,87.43,21500.0,56.7797,56.7992,56.7667,56.7992,21500.0
2015-01-30 14:25:00,87.43,87.48,87.38,87.41,28200.0,56.7992,56.8317,56.7667,56.7862,28200.0
2015-01-30 14:30:00,87.41,87.47,87.32,87.34,31700.0,56.7862,56.8252,56.7277,56.7407,31700.0
2015-01-30 14:35:00,87.34,87.44,87.29,87.29,27300.0,56.7407,56.8057,56.7082,56.7082,27300.0
2015-01-30 14:40:00,87.29,87.3,87.03,87.03,30800.0,56.7082,56.7147,56.5393,56.5393,30800.0
2015-01-30 14:45:00,87.02,87.07,86.83,86.87,38700.0,56.5328,56.5653,56.4094,56.4354,38700.0
2015-01-30 14:50:00,86.87,86.87,86.72,86.78,26200.0,56.4354,56.4354,56.3379,56.3769,26200.0
2015-01-30 14:55:00,86.77,86.78,86.62,86.71,26400.0,56.3704,56.3769,56.273,56.3314,26400.0
2015-01-30 15:00:00,86.71,86.86,86.69,86.71,38900.0,56.3314,56.4289,56.3185,56.3314,38900.0
2015-01-30 15:05:00,86.71,86.79,86.56,86.73,41300.0,56.3314,56.3834,56.234,56.3444,41300.0
2015-01-30 15:10:00,86.73,86.84,86.7,86.81,40700.0,56.3444,56.4159,56.3249,56.3964,40700.0
2015-01-30 15:15:00,86.82,86.82,86.62,86.62,32200.0,56.4029,56.4029,56.273,56.273,32200.0
2015-01-30 15:20:00,86.62,86.74,86.47,86.66,40500.0,56.273,56.3509,56.1755,56.299,40500.0
2015-01-30 15:25:00,86.68,86.89,86.61,86.86,55500.0,56.312,56.4484,56.2665,56.4289,55500.0
2015-01-30 15:30:00,86.86,86.86,86.7,86.75,40300.0,56.4289,56.4289,56.3249,56.3574,40300.0
2015-01-30 15:35:00,86.75,86.89,86.73,86.76,63000.0,56.3574,56.4484,56.3444,56.3639,63000.0
2015-01-30 15:40:00,86.75,86.75,86.56,86.71,73000.0,56.3574,56.3574,56.234,56.3314,73000.0
2015-01-30 15:45:00,86.69,86.7,86.53,86.54,75500.0,56.3185,56.3249,56.2145,56.221,75500.0
2015-01-30 15:50:00,86.54,86.64,86.52,86.57,109300.0,56.221,56.286,56.208,56.2405,109300.0
2015-01-30 15:55:00,86.57,86.58,86.45,86.53,124200.0,56.2405,56.247,56.1625,56.2145,124200.0
2015-02-02 09:30:00,86.59,86.63,86.08,86.12,31000.0,56.2535,56.2795,55.9222,55.9481,31000.0
2015-02-02 09:35:00,86.09,86.15,86.01,86.01,12200.0,55.9287,55.9676,55.8767,55.8767,12200.0
2015-02-02 09:40:00,86.0,86.0,85.52,85.57,32300.0,55.8702,55.8702,55.5584,55.5908,32300.0
2015-02-02 09:45:00,85.56,85.67,85.53,85.56,18800.0,55.5843,55.6558,55.5649,55.5843,18800.0
2015-02-02 09:50:00,85.54,85.54,85.38,85.47,15800.0,55.5714,55.5714,55.4674,55.5259,15800.0
2015-02-02 09:55:00,85.47,85.49,85.28,85.3,28500.0,55.5259,55.5389,55.4024,55.4154,28500.0
2015-02-02 10:00:00,85.28,85.35,85.06,85.24,35600.0,55.4024,55.4479,55.2595,55.3765,35600.0
2015-02-02 10:05:00,85.22,85.23,85.02,85.16,63000.0,55.3635,55.37,55.2335,55.3245,63000.0
2015-02-02 10:10:00,85.15,85.35,85.12,85.29,47200.0,55.318,55.4479,55.2985,55.4089,47200.0
2015-02-02 10:15:00,85.29,85.38,85.24,85.38,47600.0,55.4089,55.4674,55.3765,55.4674,47600.0
2015-02-02 10:20:00,85.38,85.47,85.3,85.35,52500.0,55.4674,55.5259,55.4154,55.4479,52500.0
2015-02-02 10:25:00,85.36,85.46,85.27,85.33,57900.0,55.4544,55.5194,55.3959,55.4349,57900.0
2015-02-02 10:30:00,85.35,85.55,85.28,85.55,50300.0,55.4479,55.5778,55.4024,55.5778,50300.0
2015-02-02 10:35:00,85.56,85.96,85.56,85.96,51600.0,55.5843,55.8442,55.5843,55.8442,51600.0
2015-02-02 10:40:00,85.95,85.99,85.85,85.91,45400.0,55.8377,55.8637,55.7727,55.8117,45400.0
2015-02-02 10:45:00,85.9,86.09,85.89,86.01,36900.0,55.8052,55.9287,55.7987,55.8767,36900.0
2015-02-02 10:50:00,86.01,86.16,86.0,86.16,42400.0,55.8767,55.9741,55.8702,55.9741,42400.0
2015-02-02 10:55:00,86.14,86.22,86.09,86.16,36500.0,55.9611,56.0131,55.9287,55.9741,36500.0
2015-02-02 11:00:00,86.18,86.39,86.13,86.37,40000.0,55.9871,56.1236,55.9546,56.1106,40000.0
2015-02-02 11:05:00,86.36,86.5,86.36,86.48,26500.0,56.1041,56.195,56.1041,56.182,26500.0
2015-02-02 11:10:00,86.51,86.6,86.37,86.4,35400.0,56.2015,56.26,56.1106,56.1301,35400.0
2015-02-02 11:15:00,86.41,86.44,86.25,86.3,27400.0,56.1365,56.156,56.0326,56.0651,27400.0
2015-02-02 11:20:00,86.28,86.37,86.21,86.29,33100.0,56.0521,56.1106,56.0066,56.0586,33100.0
2015-02-02 11:25:00,86.31,86.44,86.25,86.41,30500.0,56.0716,56.156,56.0326,56.1365,30500.0
2015-02-02 11:30:00,86.42,86.46,86.33,86.45,29500.0,56.143,56.169,56.0846,56.1625,29500.0
2015-02-02 11:35:00,86.45,86.6,86.45,86.56,37100.0,56.1625,56.26,56.1625,56.234,37100.0
2015-02-02 11:40:00,86.56,86.56,86.45,86.47,25600.0,56.234,56.234,56.1625,56.1755,25600.0
2015-02-02 11:45:00,86.47,86.54,86.37,86.38,30700.0,56.1755,56.221,56.1106,56.1171,30700.0
2015-02-02 11:50:00,86.38,86.44,86.33,86.44,28600.0,56.1171,56.156,56.0846,56.156,28600.0
2015-02-02 11:55:00,86.42,86.42,86.22,86.26,29700.0,56.143,56.143,56.0131,56.0391,29700.0
2015-02-02 12:00:00,86.26,86.26,85.99,86.11,31000.0,56.0391,56.0391,55.8637,55.9417,31000.0
2015-02-02 12:05:00,86.09,86.2,86.05,86.09,28500.0,55.9287,56.0001,55.9027,55.9287,28500.0
2015-02-02 12:10:00,86.09,86.19,86.05,86.19,21500.0,55.9287,55.9936,55.9027,55.9936,21500.0
2015-02-02 12:15:00,86.19,86.27,86.14,86.25,20700.0,55.9936,56.0456,55.9611,56.0326,20700.0
2015-02-02 12:20:00,86.25,86.34,86.12,86.12,26800.0,56.0326,56.0911,55.9481,55.9481,26800.0
2015-02-02 12:25:00,86.12,86.12,86.01,86.06,27700.0,55.9481,55.9481,55.8767,55.9092,27700.0
2015-02-02 12:30:00,86.06,86.06,85.96,86.0,28200.0,55.9092,55.9092,55.8442,55.8702,28200.0
2015-02-02 12:35:00,86.0,86.1,85.98,86.07,39900.0,55.8702,55.9352,55.8572,55.9157,39900.0
2015-02-02 12:40:00,86.09,86.27,86.09,86.23,31400.0,55.9287,56.0456,55.9287,56.0196,31400.0
2015-02-02 12:45:00,86.22,86.22,86.02,86.05,23200.0,56.0131,56.0131,55.8832,55.9027,23200.0
2015-02-02 12:50:00,86.05,86.06,85.94,85.96,32600.0,55.9027,55.9092,55.8312,55.8442,32600.0
2015-02-02 12:55:00,85.96,85.97,85.84,85.84,38100.0,55.8442,55.8507,55.7662,55.7662,38100.0
2015-02-02 13:00:00,85.84,85.86,85.72,85.74,32900.0,55.7662,55.7792,55.6883,55.7013,32900.0
2015-02-02 13:05:00,85.74,85.79,85.69,85.79,35500.0,55.7013,55.7338,55.6688,55.7338,35500.0
2015-02-02 13:10:00,85.79,85.94,85.79,85.84,23100.0,55.7338,55.8312,55.7338,55.7662,23100.0
2015-02-02 13:15:00,85.82,85.93,85.8,85.89,28400.0,55.7533,55.8247,55.7403,55.7987,28400.0
2015-02-02 13:20:00,85.89,86.03,85.88,85.96,27000.0,55.7987,55.8897,55.7922,55.8442,27000.0
2015-02-02 13:25:00,85.96,85.99,85.91,85.96,23900.0,55.8442,55.8637,55.8117,55.8442,23900.0
2015-02-02 13:30:00,85.96,86.02,85.92,85.94,28000.0,55.8442,55.8832,55.8182,55.8312,28000.0
2015-02-02 13:35:00,85.95,85.96,85.88,85.88,31700.0,55.8377,55.8442,55.7922,55.7922,31700.0
2015-02-02 13:40:00,85.87,85.97,85.77,85.78,30200.0,55.7857,55.8507,55.7208,55.7273,30200.0
2015-02-02 13:45:00,85.77,85.86,85.77,85.79,26200.0,55.7208,55.7792,55.7208,55.7338,26200.0
2015-02-02 13:50:00,85.79,85.9,85.78,85.87,29100.0,55.7338,55.8052,55.7273,55.7857,29100.0
2015-02-02 13:55:00,85.89,85.89,85.74,85.77,24800.0,55.7987,55.7987,55.7013,55.7208,24800.0
2015-02-02 14:00:00,85.77,85.9,85.72,85.9,24900.0,55.7208,55.8052,55.6883,55.8052,24900.0
2015-02-02 14:05:00,85.89,86.13,85.89,86.13,34400.0,55.7987,55.9546,55.7987,55.9546,34400.0
2015-02-02 14:10:00,86.13,86.22,86.12,86.22,57800.0,55.9546,56.0131,55.9481,56.0131,57800.0
2015-02-02 14:15:00,86.22,86.35,86.21,86.26,42600.0,56.0131,56.0976,56.0066,56.0391,42600.0
2015-02-02 14:20:00,86.27,86.41,86.26,86.38,43200.0,56.0456,56.1365,56.0391,56.1171,43200.0
2015-02-02 14:25:00,86.35,86.35,86.21,86.25,56100.0,56.0976,56.0976,56.0066,56.0326,56100.0
2015-02-02 14:30:00,86.24,86.34,86.17,86.34,43500.0,56.0261,56.0911,55.9806,56.0911,43500.0
2015-02-02 14:35:00,86.33,86.35,86.25,86.35,38200.0,56.0846,56.0976,56.0326,56.0976,38200.0
2015-02-02 14:40:00,86.35,86.37,86.33,86.34,32400.0,56.0976,56.1106,56.0846,56.0911,32400.0
2015-02-02 14:45:00,86.34,86.36,86.29,86.33,44200.0,56.0911,56.1041,56.0586,56.0846,44200.0
2015-02-02 14:50:00,86.33,86.43,86.32,86.42,49900.0,56.0846,56.1495,56.0781,56.143,49900.0
2015-02-02 14:55:00,86.42,86.42,86.15,86.29,75800.0,56.143,56.143,55.9676,56.0586,75800.0
2015-02-02 15:00:00,86.28,86.29,86.13,86.22,91000.0,56.0521,56.0586,55.9546,56.0131,91000.0
2015-02-02 15:05:00,86.22,86.22,86.03,86.06,128600.0,56.0131,56.0131,55.8897,55.9092,128600.0
2015-02-02 15:10:00,86.07,86.08,86.02,86.05,153200.0,55.9157,55.9222,55.8832,55.9027,153200.0
2015-02-02 15:15:00,86.05,86.15,86.03,86.11,86900.0,55.9027,55.9676,55.8897,55.9417,86900.0
2015-02-02 15:20:00,86.13,86.23,86.12,86.14,42000.0,55.9546,56.0196,55.9481,55.9611,42000.0
2015-02-02 15:25:00,86.13,86.16,86.02,86.07,55800.0,55.9546,55.9741,55.8832,55.9157,55800.0
2015-02-02 15:30:00,86.07,86.2,86.03,86.17,62400.0,55.9157,56.0001,55.8897,55.9806,62400.0
2015-02-02 15:35:00,86.17,86.47,86.16,86.47,55400.0,55.9806,56.1755,55.9741,56.1755,55400.0
2015-02-02 15:40:00,86.5,86.67,86.46,86.64,86400.0,56.195,56.3055,56.169,56.286,86400.0
2015-02-02 15:45:00,86.67,86.71,86.54,86.62,55600.0,56.3055,56.3314,56.221,56.273,55600.0
2015-02-02 15:50:00,86.63,86.66,86.4,86.4,111900.0,56.2795,56.299,56.1301,56.1301,111900.0
2015-02-02 15:55:00,86.41,86.48,86.26,86.37,230700.0,56.1365,56.182,56.0391,56.1106,230700.0
2015-02-03 09:30:00,86.29,86.71,86.19,86.45,42400.0,56.0586,56.3314,55.9936,56.1625,42400.0
2015-02-03 09:35:00,86.49,86.87,86.35,86.42,28500.0,56.1885,56.4354,56.0976,56.143,28500.0
2015-02-03 09:40:00,86.39,86.41,85.83,85.91,38200.0,56.1236,56.1365,55.7598,55.8117,38200.0
2015-02-03 09:45:00,85.93,85.98,85.65,85.94,60100.0,55.8247,55.8572,55.6428,55.8312,60100.0
2015-02-03 09:50:00,85.94,86.01,85.86,85.91,54200.0,55.8312,55.8767,55.7792,55.8117,54200.0
2015-02-03 09:55:00,85.91,86.03,85.76,86.02,34800.0,55.8117,55.8897,55.7143,55.8832,34800.0
2015-02-03 10:00:00,86.06,86.18,85.98,86.05,22000.0,55.9092,55.9871,55.8572,55.9027,22000.0
2015-02-03 10:05:00,86.03,86.19,85.98,86.16,19600.0,55.8897,55.9936,55.8572,55.9741,19600.0
2015-02-03 10:10:00,86.17,86.22,86.09,86.11,32900.0,55.9806,56.0131,55.9287,55.9417,32900.0
2015-02-03 10:15:00,86.08,86.29,86.08,86.19,27800.0,55.9222,56.0586,55.9222,55.9936,27800.0
2015-02-03 10:20:00,86.21,86.34,86.2,86.26,16000.0,56.0066,56.0911,56.0001,56.0391,16000.0
2015-02-03 10:25:00,86.3,86.38,86.27,86.32,17200.0,56.0651,56.1171,56.0456,56.0781,17200.0
2015-02-03 10:30:00,86.32,86.39,86.27,86.33,27300.0,56.0781,56.1236,56.0456,56.0846,27300.0
2015-02-03 10:35:00,86.35,86.39,86.28,86.39,21700.0,56.0976,56.1236,56.0521,56.1236,21700.0
2015-02-03 10:40:00,86.4,86.41,86.27,86.31,37500.0,56.1301,56.1365,56.0456,56.0716,37500.0
2015-02-03 10:45:00,86.32,86.48,86.28,86.44,66100.0,56.0781,56.182,56.0521,56.156,66100.0
2015-02-03 10:50:00,86.45,86.51,86.44,86.46,38100.0,56.1625,56.2015,56.156,56.169,38100.0
2015-02-03 10:55:00,86.46,86.47,86.35,86.36,39400.0,56.169,56.1755,56.0976,56.1041,39400.0
2015-02-03 11:00:00,86.35,86.45,86.3,86.39,41300.0,56.0976,56.1625,56.0651,56.1236,41300.0
2015-02-03 11:05:00,86.38,86.55,86.29,86.55,31000.0,56.1171,56.2275,56.0586,56.2275,31000.0
2015-02-03 11:10:00,86.55,86.67,86.46,86.66,30900.0,56.2275,56.3055,56.169,56.299,30900.0
2015-02-03 11:15:00,86.67,86.81,86.67,86.76,36500.0,56.3055,56.3964,56.3055,56.3639,36500.0
2015-02-03 11:20:00,86.76,86.84,86.74,86.77,50900.0,56.3639,56.4159,56.3509,56.3704,50900.0
2015-02-03 11:25:00,86.78,86.8,86.68,86.72,36600.0,56.3769,56.3899,56.312,56.3379,36600.0
2015-02-03 11:30:00,86.72,86.86,86.71,86.81,37900.0,56.3379,56.4289,56.3314,56.3964,37900.0
2015-02-03 11:35:00,86.83,86.86,86.74,86.85,32800.0,56.4094,56.4289,56.3509,56.4224,32800.0
2015-02-03 11:40:00,86.85,86.92,86.75,86.92,24600.0,56.4224,56.4679,56.3574,56.4679,24600.0
2015-02-03 11:45:00,86.93,86.95,86.84,86.93,40900.0,56.4744,56.4874,56.4159,56.4744,40900.0
2015-02-03 11:50:00,86.92,86.98,86.82,86.85,37900.0,56.4679,56.5069,56.4029,56.4224,37900.0
2015-02-03 11:55:00,86.85,86.89,86.72,86.73,34400.0,56.4224,56.4484,56.3379,56.3444,34400.0
2015-02-03 12:00:00,86.73,86.78,86.72,86.77,36700.0,56.3444,56.3769,56.3379,56.3704,36700.0
2015-02-03 12:05:00,86.78,86.92,86.77,86.92,20700.0,56.3769,56.4679,56.3704,56.4679,20700.0
2015-02-03 12:10:00,86.91,87.05,86.86,87.04,34500.0,56.4614,56.5523,56.4289,56.5458,34500.0
2015-02-03 12:15:00,87.03,87.1,87.01,87.05,33800.0,56.5393,56.5848,56.5263,56.5523,33800.0
2015-02-03 12:20:00,87.05,87.07,86.96,86.99,35100.0,56.5523,56.5653,56.4939,56.5133,35100.0
2015-02-03 12:25:00,87.0,87.03,86.95,86.96,43200.0,56.5198,56.5393,56.4874,56.4939,43200.0
2015-02-03 12:30:00,86.95,86.96,86.87,86.93,25200.0,56.4874,56.4939,56.4354,56.4744,25200.0
2015-02-03 12:35:00,86.93,86.95,86.87,86.93,35500.0,56.4744,56.4874,56.4354,56.4744,35500.0
2015-02-03 12:40:00,86.93,87.04,86.93,87.04,33900.0,56.4744,56.5458,56.4744,56.5458,33900.0
2015-02-03 12:45:00,87.05,87.06,86.99,87.06,36400.0,56.5523,56.5588,56.5133,56.5588,36400.0
2015-02-03 12:50:00,87.07,87.15,87.06,87.14,30500.0,56.5653,56.6173,56.5588,56.6108,30500.0
2015-02-03 12:55:00,87.16,87.18,87.02,87.03,20900.0,56.6238,56.6368,56.5328,56.5393,20900.0
2015-02-03 13:00:00,87.03,87.06,87.0,87.02,27700.0,56.5393,56.5588,56.5198,56.5328,27700.0
2015-02-03 13:05:00,87.02,87.16,87.02,87.16,18100.0,56.5328,56.6238,56.5328,56.6238,18100.0
2015-02-03 13:10:00,87.15,87.31,87.09,87.29,31000.0,56.6173,56.7212,56.5783,56.7082,31000.0
2015-02-03 13:15:00,87.3,87.3,87.25,87.27,18900.0,56.7147,56.7147,56.6823,56.6953,18900.0
2015-02-03 13:20:00,87.28,87.39,87.27,87.37,30700.0,56.7017,56.7732,56.6953,56.7602,30700.0
2015-02-03 13:25:00,87.38,87.41,87.32,87.32,30000.0,56.7667,56.7862,56.7277,56.7277,30000.0
2015-02-03 13:30:00,87.34,87.44,87.34,87.44,27300.0,56.7407,56.8057,56.7407,56.8057,27300.0
2015-02-03 13:35:00,87.44,87.55,87.44,87.55,48300.0,56.8057,56.8772,56.8057,56.8772,48300.0
2015-02-03 13:40:00,87.55,87.58,87.48,87.49,49800.0,56.8772,56.8966,56.8317,56.8382,49800.0
2015-02-03 13:45:00,87.5,87.52,87.47,87.51,34100.0,56.8447,56.8577,56.8252,56.8512,34100.0
2015-02-03 13:50:00,87.51,87.69,87.51,87.68,34100.0,56.8512,56.9681,56.8512,56.9616,34100.0
2015-02-03 13:55:00,87.67,87.76,87.64,87.75,61900.0,56.9551,57.0136,56.9356,57.0071,61900.0
2015-02-03 14:00:00,87.76,87.84,87.74,87.8,49300.0,57.0136,57.0656,57.0006,57.0396,49300.0
2015-02-03 14:05:00,87.8,87.83,87.67,87.74,33600.0,57.0396,57.0591,56.9551,57.0006,33600.0
2015-02-03 14:10:00,87.73,87.74,87.5,87.51,28500.0,56.9941,57.0006,56.8447,56.8512,28500.0
2015-02-03 14:15:00,87.51,87.52,87.43,87.44,43500.0,56.8512,56.8577,56.7992,56.8057,43500.0
2015-02-03 14:20:00,87.46,87.49,87.32,87.32,87800.0,56.8187,56.8382,56.7277,56.7277,87800.0
2015-02-03 14:25:00,87.32,87.33,87.15,87.16,34600.0,56.7277,56.7342,56.6173,56.6238,34600.0
2015-02-03 14:30:00,87.16,87.19,87.08,87.12,33400.0,56.6238,56.6433,56.5718,56.5978,33400.0
2015-02-03 14:35:00,87.12,87.12,86.99,87.03,40300.0,56.5978,56.5978,56.5133,56.5393,40300.0
2015-02-03 14:40:00,87.03,87.05,86.92,87.0,34900.0,56.5393,56.5523,56.4679,56.5198,34900.0
2015-02-03 14:45:00,87.0,87.04,86.98,87.0,32900.0,56.5198,56.5458,56.5069,56.5198,32900.0
2015-02-03 14:50:00,87.0,87.02,86.96,86.96,35100.0,56.5198,56.5328,56.4939,56.4939,35100.0
2015-02-03 14:55:00,86.97,86.99,86.92,86.99,29800.0,56.5004,56.5133,56.4679,56.5133,29800.0
2015-02-03 15:00:00,87.0,87.02,86.93,87.02,35600.0,56.5198,56.5328,56.4744,56.5328,35600.0
2015-02-03 15:05:00,87.02,87.03,86.94,86.99,41700.0,56.5328,56.5393,56.4809,56.5133,41700.0
2015-02-03 15:10:00,87.0,87.0,86.83,86.88,41900.0,56.5198,56.5198,56.4094,56.4419,41900.0
2015-02-03 15:15:00,86.88,86.91,86.81,86.82,36900.0,56.4419,56.4614,56.3964,56.4029,36900.0
2015-02-03 15:20:00,86.82,86.92,86.81,86.91,39400.0,56.4029,56.4679,56.3964,56.4614,39400.0
2015-02-03 15:25:00,86.91,86.97,86.83,86.89,64900.0,56.4614,56.5004,56.4094,56.4484,64900.0
2015-02-03 15:30:00,86.9,86.94,86.85,86.9,54600.0,56.4549,56.4809,56.4224,56.4549,54600.0
2015-02-03 15:35:00,86.86,87.04,86.86,87.04,63300.0,56.4289,56.5458,56.4289,56.5458,63300.0
2015-02-03 15:40:00,87.03,87.19,87.03,87.17,72000.0,56.5393,56.6433,56.5393,56.6303,72000.0
2015-02-03 15:45:00,87.17,87.24,87.12,87.14,44200.0,56.6303,56.6758,56.5978,56.6108,44200.0
2015-02-03 15:50:00,87.13,87.25,87.12,87.24,43600.0,56.6043,56.6823,56.5978,56.6758,43600.0
2015-02-03 15:55:00,87.23,87.26,87.18,87.22,87600.0,56.6693,56.6888,56.6368,56.6628,87600.0
2015-02-04 09:30:00,86.78,86.84,86.66,86.84,19000.0,56.3769,56.4159,56.299,56.4159,19000.0
2015-02-04 09:35:00,86.79,86.98,86.75,86.91,9800.0,56.3834,56.5069,56.3574,56.4614,9800.0
2015-02-04 09:40:00,86.89,87.11,86.85,87.03,26400.0,56.4484,56.5913,56.4224,56.5393,26400.0
2015-02-04 09:45:00,87.07,87.4,87.07,87.37,14300.0,56.5653,56.7797,56.5653,56.7602,14300.0
2015-02-04 09:50:00,87.39,87.4,87.24,87.36,11500.0,56.7732,56.7797,56.6758,56.7537,11500.0
2015-02-04 09:55:00,87.37,87.37,87.23,87.29,7300.0,56.7602,56.7602,56.6693,56.7082,7300.0
2015-02-04 10:00:00,87.29,87.41,87.27,87.3,42500.0,56.7082,56.7862,56.6953,56.7147,42500.0
2015-02-04 10:05:00,87.28,87.41,87.24,87.32,42400.0,56.7017,56.7862,56.6758,56.7277,42400.0
2015-02-04 10:10:00,87.32,87.34,87.2,87.22,19400.0,56.7277,56.7407,56.6498,56.6628,19400.0
2015-02-04 10:15:00,87.21,87.23,87.19,87.21,13500.0,56.6563,56.6693,56.6433,56.6563,13500.0
2015-02-04 10:20:00,87.21,87.23,87.12,87.17,20800.0,56.6563,56.6693,56.5978,56.6303,20800.0
2015-02-04 10:25:00,87.19,87.28,87.16,87.2,17200.0,56.6433,56.7017,56.6238,56.6498,17200.0
2015-02-04 10:30:00,87.2,87.29,87.16,87.28,42100.0,56.6498,56.7082,56.6238,56.7017,42100.0
2015-02-04 10:35:00,87.28,87.28,87.18,87.2,16500.0,56.7017,56.7017,56.6368,56.6498,16500.0
2015-02-04 10:40:00,87.21,87.26,87.15,87.22,34200.0,56.6563,56.6888,56.6173,56.6628,34200.0
2015-02-04 10:45:00,87.21,87.25,87.18,87.2,39500.0,56.6563,56.6823,56.6368,56.6498,39500.0
2015-02-04 10:50:00,87.2,87.2,87.07,87.11,23600.0,56.6498,56.6498,56.5653,56.5913,23600.0
2015-02-04 10:55:00,87.1,87.1,86.96,86.98,21500.0,56.5848,56.5848,56.4939,56.5069,21500.0
2015-02-04 11:00:00,86.98,87.11,86.92,87.1,22800.0,56.5069,56.5913,56.4679,56.5848,22800.0
2015-02-04 11:05:00,87.1,87.17,87.05,87.17,16800.0,56.5848,56.6303,56.5523,56.6303,16800.0
2015-02-04 11:10:00,87.17,87.39,87.13,87.39,17700.0,56.6303,56.7732,56.6043,56.7732,17700.0
2015-02-04 11:15:00,87.41,87.47,87.35,87.4,26800.0,56.7862,56.8252,56.7472,56.7797,26800.0
2015-02-04 11:20:00,87.4,87.5,87.36,87.43,34800.0,56.7797,56.8447,56.7537,56.7992,34800.0
2015-02-04 11:25:00,87.45,87.49,87.31,87.35,25700.0,56.8122,56.8382,56.7212,56.7472,25700.0
2015-02-04 11:30:00,87.36,87.36,87.25,87.35,12100.0,56.7537,56.7537,56.6823,56.7472,12100.0
2015-02-04 11:35:00,87.37,87.37,87.31,87.35,12500.0,56.7602,56.7602,56.7212,56.7472,12500.0
2015-02-04 11:40:00,87.33,87.33,87.23,87.23,7500.0,56.7342,56.7342,56.6693,56.6693,7500.0
2015-02-04 11:45:00,87.23,87.24,87.17,87.17,12600.0,56.6693,56.6758,56.6303,56.6303,12600.0
2015-02-04 11:50:00,87.17,87.22,87.11,87.13,10300.0,56.6303,56.6628,56.5913,56.6043,10300.0
2015-02-04 11:55:00,87.14,87.32,87.13,87.29,14000.0,56.6108,56.7277,56.6043,56.7082,14000.0
2015-02-04 12:00:00,87.28,87.29,87.2,87.24,9100.0,56.7017,56.7082,56.6498,56.6758,9100.0
2015-02-04 12:05:00,87.25,87.32,87.25,87.31,10100.0,56.6823,56.7277,56.6823,56.7212,10100.0
2015-02-04 12:10:00,87.31,87.34,87.29,87.32,65800.0,56.7212,56.7407,56.7082,56.7277,65800.0
2015-02-04 12:15:00,87.32,87.34,87.24,87.27,30400.0,56.7277,56.7407,56.6758,56.6953,30400.0
2015-02-04 12:20:00,87.28,87.28,87.14,87.18,33800.0,56.7017,56.7017,56.6108,56.6368,33800.0
2015-02-04 12:25:00,87.19,87.2,86.99,86.99,14700.0,56.6433,56.6498,56.5133,56.5133,14700.0
2015-02-04 12:30:00,86.98,87.06,86.98,87.05,46000.0,56.5069,56.5588,56.5069,56.5523,46000.0
2015-02-04 12:35:00,87.05,87.05,86.88,86.95,15900.0,56.5523,56.5523,56.4419,56.4874,15900.0
2015-02-04 12:40:00,86.94,86.95,86.82,86.85,15800.0,56.4809,56.4874,56.4029,56.4224,15800.0
2015-02-04 12:45:00,86.86,86.88,86.81,86.81,13500.0,56.4289,56.4419,56.3964,56.3964,13500.0
2015-02-04 12:50:00,86.83,86.89,86.83,86.86,14500.0,56.4094,56.4484,56.4094,56.4289,14500.0
2015-02-04 12:55:00,86.87,86.93,86.86,86.87,13400.0,56.4354,56.4744,56.4289,56.4354,13400.0
2015-02-04 13:00:00,86.87,86.88,86.79,86.81,24600.0,56.4354,56.4419,56.3834,56.3964,24600.0
2015-02-04 13:05:00,86.81,86.81,86.75,86.79,37500.0,56.3964,56.3964,56.3574,56.3834,37500.0
2015-02-04 13:10:00,86.79,86.81,86.72,86.75,12400.0,56.3834,56.3964,56.3379,56.3574,12400.0
2015-02-04 13:15:00,86.75,86.81,86.74,86.74,10100.0,56.3574,56.3964,56.3509,56.3509,10100.0
2015-02-04 13:20:00,86.74,86.78,86.71,86.74,7200.0,56.3509,56.3769,56.3314,56.3509,7200.0
2015-02-04 13:25:00,86.75,86.84,86.75,86.82,6700.0,56.3574,56.4159,56.3574,56.4029,6700.0
2015-02-04 13:30:00,86.84,86.94,86.84,86.87,10900.0,56.4159,56.4809,56.4159,56.4354,10900.0
2015-02-04 13:35:00,86.88,86.91,86.83,86.88,6100.0,56.4419,56.4614,56.4094,56.4419,6100.0
2015-02-04 13:40:00,86.86,86.9,86.83,86.9,4800.0,56.4289,56.4549,56.4094,56.4549,4800.0
2015-02-04 13:45:00,86.9,86.91,86.87,86.88,9800.0,56.4549,56.4614,56.4354,56.4419,9800.0
2015-02-04 13:50:00,86.86,86.87,86.81,86.83,17900.0,56.4289,56.4354,56.3964,56.4094,17900.0
2015-02-04 13:55:00,86.84,86.84,86.74,86.75,13800.0,56.4159,56.4159,56.3509,56.3574,13800.0
2015-02-04 14:00:00,86.75,86.89,86.74,86.89,17900.0,56.3574,56.4484,56.3509,56.4484,17900.0
2015-02-04 14:05:00,86.89,86.9,86.79,86.8,19000.0,56.4484,56.4549,56.3834,56.3899,19000.0
2015-02-04 14:10:00,86.81,86.82,86.65,86.65,14900.0,56.3964,56.4029,56.2925,56.2925,14900.0
2015-02-04 14:15:00,86.66,86.71,86.58,86.61,19800.0,56.299,56.3314,56.247,56.2665,19800.0
2015-02-04 14:20:00,86.62,86.74,86.62,86.72,9500.0,56.273,56.3509,56.273,56.3379,9500.0
2015-02-04 14:25:00,86.7,86.78,86.7,86.75,18900.0,56.3249,56.3769,56.3249,56.3574,18900.0
2015-02-04 14:30:00,86.74,86.76,86.65,86.65,16300.0,56.3509,56.3639,56.2925,56.2925,16300.0
2015-02-04 14:35:00,86.66,86.69,86.6,86.65,56600.0,56.299,56.3185,56.26,56.2925,56600.0
2015-02-04 14:40:00,86.66,86.66,86.53,86.57,49400.0,56.299,56.299,56.2145,56.2405,49400.0
2015-02-04 14:45:00,86.56,86.64,86.53,86.6,41000.0,56.234,56.286,56.2145,56.26,41000.0
2015-02-04 14:50:00,86.62,86.62,86.53,86.55,57300.0,56.273,56.273,56.2145,56.2275,57300.0
2015-02-04 14:55:00,86.56,86.59,86.43,86.46,54700.0,56.234,56.2535,56.1495,56.169,54700.0
2015-02-04 15:00:00,86.46,86.46,86.36,86.43,66500.0,56.169,56.169,56.1041,56.1495,66500.0
2015-02-04 15:05:00,86.44,86.45,86.3,86.32,74400.0,56.156,56.1625,56.0651,56.0781,74400.0
2015-02-04 15:10:00,86.32,86.32,86.26,86.3,63000.0,56.0781,56.0781,56.0391,56.0651,63000.0
2015-02-04 15:15:00,86.3,86.33,86.27,86.3,88900.0,56.0651,56.0846,56.0456,56.0651,88900.0
2015-02-04 15:20:00,86.3,86.3,86.22,86.23,71100.0,56.0651,56.0651,56.0131,56.0196,71100.0
2015-02-04 15:25:00,86.24,86.31,86.21,86.26,91800.0,56.0261,56.0716,56.0066,56.0391,91800.0
2015-02-04 15:30:00,86.26,86.44,86.24,86.43,191300.0,56.0391,56.156,56.0261,56.1495,191300.0
2015-02-04 15:35:00,86.42,86.42,86.19,86.2,84100.0,56.143,56.143,55.9936,56.0001,84100.0
2015-02-04 15:40:00,86.2,86.27,86.03,86.05,113200.0,56.0001,56.0456,55.8897,55.9027,113200.0
2015-02-04 15:45:00,86.06,86.21,85.92,86.17,149100.0,55.9092,56.0066,55.8182,55.9806,149100.0
2015-02-04 15:50:00,86.17,86.18,86.04,86.16,100700.0,55.9806,55.9871,55.8962,55.9741,100700.0
2015-02-04 15:55:00,86.16,86.27,86.15,86.27,183400.0,55.9741,56.0456,55.9676,56.0456,183400.0
2015-02-05 09:30:00,86.53,86.99,86.53,86.73,37900.0,56.2145,56.5133,56.2145,56.3444,37900.0
2015-02-05 09:35:00,86.75,86.78,86.62,86.69,19000.0,56.3574,56.3769,56.273,56.3185,19000.0
2015-02-05 09:40:00,86.72,86.87,86.7,86.81,24300.0,56.3379,56.4354,56.3249,56.3964,24300.0
2015-02-05 09:45:00,86.79,87.06,86.77,87.05,38200.0,56.3834,56.5588,56.3704,56.5523,38200.0
2015-02-05 09:50:00,87.07,87.07,86.73,86.78,29700.0,56.5653,56.5653,56.3444,56.3769,29700.0
2015-02-05 09:55:00,86.77,86.96,86.77,86.95,13500.0,56.3704,56.4939,56.3704,56.4874,13500.0
2015-02-05 10:00:00,86.95,87.07,86.94,86.98,21400.0,56.4874,56.5653,56.4809,56.5069,21400.0
2015-02-05 10:05:00,86.99,87.0,86.82,86.82,33500.0,56.5133,56.5198,56.4029,56.4029,33500.0
2015-02-05 10:10:00,86.82,86.91,86.77,86.91,39600.0,56.4029,56.4614,56.3704,56.4614,39600.0
2015-02-05 10:15:00,86.91,87.05,86.9,86.97,47800.0,56.4614,56.5523,56.4549,56.5004,47800.0
2015-02-05 10:20:00,86.97,87.01,86.95,87.0,32900.0,56.5004,56.5263,56.4874,56.5198,32900.0
2015-02-05 10:25:00,87.0,87.03,86.98,87.03,41800.0,56.5198,56.5393,56.5069,56.5393,41800.0
2015-02-05 10:30:00,87.02,87.17,87.0,87.14,36800.0,56.5328,56.6303,56.5198,56.6108,36800.0
2015-02-05 10:35:00,87.14,87.18,87.07,87.11,33100.0,56.6108,56.6368,56.5653,56.5913,33100.0
2015-02-05 10:40:00,87.11,87.12,86.94,86.99,39100.0,56.5913,56.5978,56.4809,56.5133,39100.0
2015-02-05 10:45:00,86.99,87.02,86.92,87.0,36700.0,56.5133,56.5328,56.4679,56.5198,36700.0
2015-02-05 10:50:00,87.0,87.09,86.99,87.06,24600.0,56.5198,56.5783,56.5133,56.5588,24600.0
2015-02-05 10:55:00,87.07,87.1,87.05,87.05,27300.0,56.5653,56.5848,56.5523,56.5523,27300.0
2015-02-05 11:00:00,87.05,87.08,87.02,87.07,31600.0,56.5523,56.5718,56.5328,56.5653,31600.0
2015-02-05 11:05:00,87.08,87.14,87.03,87.07,61300.0,56.5718,56.6108,56.5393,56.5653,61300.0
2015-02-05 11:10:00,87.08,87.09,87.02,87.02,77900.0,56.5718,56.5783,56.5328,56.5328,77900.0
2015-02-05 11:15:00,87.02,87.04,86.9,86.93,28900.0,56.5328,56.5458,56.4549,56.4744,28900.0
2015-02-05 11:20:00,86.92,86.97,86.88,86.91,61500.0,56.4679,56.5004,56.4419,56.4614,61500.0
2015-02-05 11:25:00,86.9,87.04,86.85,86.88,121100.0,56.4549,56.5458,56.4224,56.4419,121100.0
2015-02-05 11:30:00,86.88,86.92,86.76,86.81,106500.0,56.4419,56.4679,56.3639,56.3964,106500.0
2015-02-05 11:35:00,86.81,86.85,86.68,86.7,21000.0,56.3964,56.4224,56.312,56.3249,21000.0
2015-02-05 11:40:00,86.69,86.71,86.59,86.59,30600.0,56.3185,56.3314,56.2535,56.2535,30600.0
2015-02-05 11:45:00,86.59,86.66,86.58,86.65,36200.0,56.2535,56.299,56.247,56.2925,36200.0
2015-02-05 11:50:00,86.65,86.66,86.6,86.61,21200.0,56.2925,56.299,56.26,56.2665,21200.0
2015-02-05 11:55:00,86.62,86.84,86.62,86.78,62200.0,56.273,56.4159,56.273,56.3769,62200.0
2015-02-05 12:00:00,86.77,86.8,86.67,86.72,56600.0,56.3704,56.3899,56.3055,56.3379,56600.0
2015-02-05 12:05:00,86.71,86.82,86.7,86.77,49200.0,56.3314,56.4029,56.3249,56.3704,49200.0
2015-02-05 12:10:00,86.77,86.77,86.62,86.69,24300.0,56.3704,56.3704,56.273,56.3185,24300.0
2015-02-05 12:15:00,86.68,86.69,86.43,86.44,43800.0,56.312,56.3185,56.1495,56.156,43800.0
2015-02-05 12:20:00,86.44,86.48,86.36,86.37,49600.0,56.156,56.182,56.1041,56.1106,49600.0
2015-02-05 12:25:00,86.37,86.37,86.21,86.28,46800.0,56.1106,56.1106,56.0066,56.0521,46800.0
2015-02-05 12:30:00,86.29,86.52,86.29,86.48,33200.0,56.0586,56.208,56.0586,56.182,33200.0
2015-02-05 12:35:00,86.46,86.49,86.38,86.38,17700.0,56.169,56.1885,56.1171,56.1171,17700.0
2015-02-05 12:40:00,86.38,86.5,86.37,86.41,45100.0,56.1171,56.195,56.1106,56.1365,45100.0
2015-02-05 12:45:00,86.42,86.62,86.41,86.55,50900.0,56.143,56.273,56.1365,56.2275,50900.0
2015-02-05 12:50:00,86.56,86.77,86.55,86.68,59300.0,56.234,56.3704,56.2275,56.312,59300.0
2015-02-05 12:55:00,86.68,86.72,86.43,86.44,23800.0,56.312,56.3379,56.1495,56.156,23800.0
2015-02-05 13:00:00,86.43,86.68,86.42,86.51,58500.0,56.1495,56.312,56.143,56.2015,58500.0
2015-02-05 13:05:00,86.52,86.52,86.32,86.35,28200.0,56.208,56.208,56.0781,56.0976,28200.0
2015-02-05 13:10:00,86.33,86.56,86.31,86.45,42700.0,56.0846,56.234,56.0716,56.1625,42700.0
2015-02-05 13:15:00,86.45,86.6,86.44,86.5,37400.0,56.1625,56.26,56.156,56.195,37400.0
2015-02-05 13:20:00,86.5,86.68,86.49,86.67,36600.0,56.195,56.312,56.1885,56.3055,36600.0
2015-02-05 13:25:00,86.67,86.69,86.54,86.55,33100.0,56.3055,56.3185,56.221,56.2275,33100.0
2015-02-05 13:30:00,86.55,86.55,86.39,86.42,38500.0,56.2275,56.2275,56.1236,56.143,38500.0
2015-02-05 13:35:00,86.43,86.55,86.42,86.45,36400.0,56.1495,56.2275,56.143,56.1625,36400.0
2015-02-05 13:40:00,86.45,86.46,86.38,86.38,15200.0,56.1625,56.169,56.1171,56.1171,15200.0
2015-02-05 13:45:00,86.38,86.85,86.37,86.66,78400.0,56.1171,56.4224,56.1106,56.299,78400.0
2015-02-05 13:50:00,86.67,86.67,86.56,86.56,15200.0,56.3055,56.3055,56.234,56.234,15200.0
2015-02-05 13:55:00,86.57,86.58,86.4,86.49,44200.0,56.2405,56.247,56.1301,56.1885,44200.0
2015-02-05 14:00:00,86.49,86.69,86.49,86.53,51800.0,56.1885,56.3185,56.1885,56.2145,51800.0
2015-02-05 14:05:00,86.52,86.53,86.4,86.42,55900.0,56.208,56.2145,56.1301,56.143,55900.0
2015-02-05 14:10:00,86.42,86.78,86.41,86.61,56500.0,56.143,56.3769,56.1365,56.2665,56500.0
2015-02-05 14:15:00,86.63,86.65,86.4,86.54,92900.0,56.2795,56.2925,56.1301,56.221,92900.0
2015-02-05 14:20:00,86.53,86.56,86.43,86.49,107700.0,56.2145,56.234,56.1495,56.1885,107700.0
2015-02-05 14:25:00,86.49,86.7,86.49,86.69,76700.0,56.1885,56.3249,56.1885,56.3185,76700.0
2015-02-05 14:30:00,86.69,86.85,86.68,86.77,79200.0,56.3185,56.4224,56.312,56.3704,79200.0
2015-02-05 14:35:00,86.75,86.82,86.74,86.78,31900.0,56.3574,56.4029,56.3509,56.3769,31900.0
2015-02-05 14:40:00,86.78,86.93,86.78,86.83,79500.0,56.3769,56.4744,56.3769,56.4094,79500.0
2015-02-05 14:45:00,86.84,86.88,86.69,86.7,48600.0,56.4159,56.4419,56.3185,56.3249,48600.0
2015-02-05 14:50:00,86.7,86.71,86.59,86.6,56800.0,56.3249,56.3314,56.2535,56.26,56800.0
2015-02-05 14:55:00,86.6,86.6,86.5,86.51,32400.0,56.26,56.26,56.195,56.2015,32400.0
2015-02-05 15:00:00,86.51,86.7,86.5,86.51,115300.0,56.2015,56.3249,56.195,56.2015,115300.0
2015-02-05 15:05:00,86.52,86.6,86.45,86.58,33300.0,56.208,56.26,56.1625,56.247,33300.0
2015-02-05 15:10:00,86.59,86.59,86.43,86.57,67500.0,56.2535,56.2535,56.1495,56.2405,67500.0
2015-02-05 15:15:00,86.57,86.67,86.51,86.61,45800.0,56.2405,56.3055,56.2015,56.2665,45800.0
2015-02-05 15:20:00,86.6,86.61,86.54,86.54,34800.0,56.26,56.2665,56.221,56.221,34800.0
2015-02-05 15:25:00,86.54,86.73,86.54,86.6,74100.0,56.221,56.3444,56.221,56.26,74100.0
2015-02-05 15:30:00,86.58,86.68,86.56,86.61,95600.0,56.247,56.312,56.234,56.2665,95600.0
2015-02-05 15:35:00,86.62,86.82,86.57,86.78,74300.0,56.273,56.4029,56.2405,56.3769,74300.0
2015-02-05 15:40:00,86.77,86.79,86.67,86.71,88000.0,56.3704,56.3834,56.3055,56.3314,88000.0
2015-02-05 15:45:00,86.71,86.73,86.54,86.58,77300.0,56.3314,56.3444,56.221,56.247,77300.0
2015-02-05 15:50:00,86.59,86.67,86.55,86.65,61800.0,56.2535,56.3055,56.2275,56.2925,61800.0
2015-02-05 15:55:00,86.66,86.8,86.64,86.72,102300.0,56.299,56.3899,56.286,56.3379,102300.0
2015-02-06 09:30:00,87.22,87.76,86.76,87.76,190000.0,56.6628,57.0136,56.3639,57.0136,190000.0
2015-02-06 09:35:00,87.72,88.86,87.71,88.75,148100.0,56.9876,57.7282,56.9811,57.6567,148100.0
2015-02-06 09:40:00,88.73,88.73,88.1,88.34,96400.0,57.6437,57.6437,57.2345,57.3904,96400.0
2015-02-06 09:45:00,88.36,88.56,88.28,88.48,70300.0,57.4034,57.5333,57.3514,57.4813,70300.0
2015-02-06 09:50:00,88.44,88.47,88.13,88.23,111900.0,57.4553,57.4748,57.254,57.3189,111900.0
2015-02-06 09:55:00,88.23,88.28,87.64,87.75,310400.0,57.3189,57.3514,56.9356,57.0071,310400.0
2015-02-06 10:00:00,87.74,87.88,87.53,87.66,233300.0,57.0006,57.0915,56.8642,56.9486,233300.0
2015-02-06 10:05:00,87.67,87.78,87.28,87.32,183200.0,56.9551,57.0266,56.7017,56.7277,183200.0
2015-02-06 10:10:00,87.32,87.32,87.16,87.23,105100.0,56.7277,56.7277,56.6238,56.6693,105100.0
2015-02-06 10:15:00,87.21,87.28,87.06,87.13,119400.0,56.6563,56.7017,56.5588,56.6043,119400.0
2015-02-06 10:20:00,87.16,87.16,86.86,86.86,75800.0,56.6238,56.6238,56.4289,56.4289,75800.0
2015-02-06 10:25:00,86.84,86.86,86.72,86.8,72400.0,56.4159,56.4289,56.3379,56.3899,72400.0
2015-02-06 10:30:00,86.79,87.24,86.79,86.93,117800.0,56.3834,56.6758,56.3834,56.4744,117800.0
2015-02-06 10:35:00,86.92,86.98,86.71,86.98,101900.0,56.4679,56.5069,56.3314,56.5069,101900.0
2015-02-06 10:40:00,86.97,87.01,86.94,87.01,96700.0,56.5004,56.5263,56.4809,56.5263,96700.0
2015-02-06 10:45:00,87.0,87.25,86.97,87.17,81500.0,56.5198,56.6823,56.5004,56.6303,81500.0
2015-02-06 10:50:00,87.17,87.3,87.15,87.27,145300.0,56.6303,56.7147,56.6173,56.6953,145300.0
2015-02-06 10:55:00,87.29,87.29,87.02,87.1,158400.0,56.7082,56.7082,56.5328,56.5848,158400.0
2015-02-06 11:00:00,87.11,87.12,86.93,87.05,61100.0,56.5913,56.5978,56.4744,56.5523,61100.0
2015-02-06 11:05:00,87.03,87.1,86.99,87.1,114000.0,56.5393,56.5848,56.5133,56.5848,114000.0
2015-02-06 11:10:00,87.1,87.13,87.02,87.09,74400.0,56.5848,56.6043,56.5328,56.5783,74400.0
2015-02-06 11:15:00,87.1,87.22,87.02,87.12,80900.0,56.5848,56.6628,56.5328,56.5978,80900.0
2015-02-06 11:20:00,87.11,87.25,87.08,87.2,87100.0,56.5913,56.6823,56.5718,56.6498,87100.0
2015-02-06 11:25:00,87.21,87.32,87.16,87.3,62600.0,56.6563,56.7277,56.6238,56.7147,62600.0
2015-02-06 11:30:00,87.3,87.55,87.3,87.39,140700.0,56.7147,56.8772,56.7147,56.7732,140700.0
2015-02-06 11:35:00,87.37,87.39,87.23,87.26,105000.0,56.7602,56.7732,56.6693,56.6888,105000.0
2015-02-06 11:40:00,87.29,87.35,87.22,87.25,26600.0,56.7082,56.7472,56.6628,56.6823,26600.0
2015-02-06 11:45:00,87.26,87.37,87.25,87.36,24800.0,56.6888,56.7602,56.6823,56.7537,24800.0
2015-02-06 11:50:00,87.35,87.38,87.27,87.38,23300.0,56.7472,56.7667,56.6953,56.7667,23300.0
2015-02-06 11:55:00,87.39,87.62,87.37,87.54,55900.0,56.7732,56.9226,56.7602,56.8707,55900.0
2015-02-06 12:00:00,87.53,87.62,87.47,87.6,44500.0,56.8642,56.9226,56.8252,56.9096,44500.0
2015-02-06 12:05:00,87.59,87.83,87.59,87.82,29700.0,56.9031,57.0591,56.9031,57.0526,29700.0
2015-02-06 12:10:00,87.82,87.86,87.62,87.65,100600.0,57.0526,57.0785,56.9226,56.9421,100600.0
2015-02-06 12:15:00,87.67,87.67,87.5,87.65,21300.0,56.9551,56.9551,56.8447,56.9421,21300.0
2015-02-06 12:20:00,87.63,87.71,87.51,87.61,79200.0,56.9291,56.9811,56.8512,56.9161,79200.0
2015-02-06 12:25:00,87.6,87.69,87.51,87.6,33000.0,56.9096,56.9681,56.8512,56.9096,33000.0
2015-02-06 12:30:00,87.61,87.69,87.46,87.56,112900.0,56.9161,56.9681,56.8187,56.8837,112900.0
2015-02-06 12:35:00,87.56,87.63,87.55,87.57,27100.0,56.8837,56.9291,56.8772,56.8901,27100.0
2015-02-06 12:40:00,87.56,87.72,87.56,87.63,39500.0,56.8837,56.9876,56.8837,56.9291,39500.0
2015-02-06 12:45:00,87.61,87.75,87.58,87.75,56100.0,56.9161,57.0071,56.8966,57.0071,56100.0
2015-02-06 12:50:00,87.74,87.75,87.66,87.73,19400.0,57.0006,57.0071,56.9486,56.9941,19400.0
2015-02-06 12:55:00,87.74,87.79,87.67,87.71,45600.0,57.0006,57.0331,56.9551,56.9811,45600.0
2015-02-06 13:00:00,87.68,87.7,87.57,87.58,30400.0,56.9616,56.9746,56.8901,56.8966,30400.0
2015-02-06 13:05:00,87.58,87.62,87.5,87.54,58600.0,56.8966,56.9226,56.8447,56.8707,58600.0
2015-02-06 13:10:00,87.55,87.67,87.48,87.6,55500.0,56.8772,56.9551,56.8317,56.9096,55500.0
2015-02-06 13:15:00,87.6,87.69,87.52,87.68,40200.0,56.9096,56.9681,56.8577,56.9616,40200.0
2015-02-06 13:20:00,87.68,87.69,87.53,87.53,74800.0,56.9616,56.9681,56.8642,56.8642,74800.0
2015-02-06 13:25:00,87.52,87.54,87.35,87.37,49600.0,56.8577,56.8707,56.7472,56.7602,49600.0
2015-02-06 13:30:00,87.38,87.39,87.14,87.19,70600.0,56.7667,56.7732,56.6108,56.6433,70600.0
2015-02-06 13:35:00,87.19,87.21,87.12,87.15,24800.0,56.6433,56.6563,56.5978,56.6173,24800.0
2015-02-06 13:40:00,87.17,87.18,87.09,87.12,21200.0,56.6303,56.6368,56.5783,56.5978,21200.0
2015-02-06 13:45:00,87.11,87.13,87.01,87.09,21500.0,56.5913,56.6043,56.5263,56.5783,21500.0
2015-02-06 13:50:00,87.09,87.29,87.07,87.28,17400.0,56.5783,56.7082,56.5653,56.7017,17400.0
2015-02-06 13:55:00,87.28,87.28,87.19,87.19,20900.0,56.7017,56.7017,56.6433,56.6433,20900.0
2015-02-06 14:00:00,87.18,87.19,87.0,87.05,32300.0,56.6368,56.6433,56.5198,56.5523,32300.0
2015-02-06 14:05:00,87.05,87.11,87.0,87.02,25000.0,56.5523,56.5913,56.5198,56.5328,25000.0
2015-02-06 14:10:00,87.01,87.08,86.98,87.06,117700.0,56.5263,56.5718,56.5069,56.5588,117700.0
2015-02-06 14:15:00,87.03,87.1,86.95,86.96,66200.0,56.5393,56.5848,56.4874,56.4939,66200.0
2015-02-06 14:20:00,86.96,87.04,86.94,87.04,33300.0,56.4939,56.5458,56.4809,56.5458,33300.0
2015-02-06 14:25:00,87.04,87.04,86.96,86.97,37900.0,56.5458,56.5458,56.4939,56.5004,37900.0
2015-02-06 14:30:00,86.98,87.0,86.93,87.0,36200.0,56.5069,56.5198,56.4744,56.5198,36200.0
2015-02-06 14:35:00,86.99,87.12,86.98,87.12,54000.0,56.5133,56.5978,56.5069,56.5978,54000.0
2015-02-06 14:40:00,87.12,87.26,87.12,87.16,37500.0,56.5978,56.6888,56.5978,56.6238,37500.0
2015-02-06 14:45:00,87.16,87.16,87.04,87.13,32800.0,56.6238,56.6238,56.5458,56.6043,32800.0
2015-02-06 14:50:00,87.12,87.14,87.01,87.05,37500.0,56.5978,56.6108,56.5263,56.5523,37500.0
2015-02-06 14:55:00,87.06,87.06,86.94,86.99,56400.0,56.5588,56.5588,56.4809,56.5133,56400.0
2015-02-06 15:00:00,86.99,87.0,86.56,86.58,55000.0,56.5133,56.5198,56.234,56.247,55000.0
2015-02-06 15:05:00,86.57,86.67,86.5,86.61,53800.0,56.2405,56.3055,56.195,56.2665,53800.0
2015-02-06 15:10:00,86.6,86.61,86.44,86.46,74800.0,56.26,56.2665,56.156,56.169,74800.0
2015-02-06 15:15:00,86.44,86.48,86.35,86.35,55600.0,56.156,56.182,56.0976,56.0976,55600.0
2015-02-06 15:20:00,86.36,86.36,86.22,86.31,68400.0,56.1041,56.1041,56.0131,56.0716,68400.0
2015-02-06 15:25:00,86.32,86.39,86.21,86.23,37400.0,56.0781,56.1236,56.0066,56.0196,37400.0
2015-02-06 15:30:00,86.25,86.47,86.23,86.47,30000.0,56.0326,56.1755,56.0196,56.1755,30000.0
2015-02-06 15:35:00,86.47,86.56,86.42,86.56,31500.0,56.1755,56.234,56.143,56.234,31500.0
2015-02-06 15:40:00,86.56,86.56,86.42,86.46,43400.0,56.234,56.234,56.143,56.169,43400.0
2015-02-06 15:45:00,86.46,86.5,86.36,86.5,65100.0,56.169,56.195,56.1041,56.195,65100.0
2015-02-06 15:50:00,86.49,86.52,86.45,86.51,81300.0,56.1885,56.208,56.1625,56.2015,81300.0
2015-02-06 15:55:00,86.51,86.65,86.46,86.63,127100.0,56.2015,56.2925,56.169,56.2795,127100.0
2015-02-09 09:30:00,86.24,86.82,86.21,86.82,20700.0,56.0261,56.4029,56.0066,56.4029,20700.0
2015-02-09 09:35:00,86.69,86.78,86.36,86.45,12300.0,56.3185,56.3769,56.1041,56.1625,12300.0
2015-02-09 09:40:00,86.43,86.63,86.35,86.63,23600.0,56.1495,56.2795,56.0976,56.2795,23600.0
2015-02-09 09:45:00,86.65,86.8,86.32,86.72,77200.0,56.2925,56.3899,56.0781,56.3379,77200.0
2015-02-09 09:50:00,86.69,86.75,86.46,86.74,60500.0,56.3185,56.3574,56.169,56.3509,60500.0
2015-02-09 09:55:00,86.74,86.8,86.66,86.79,56500.0,56.3509,56.3899,56.299,56.3834,56500.0
2015-02-09 10:00:00,86.82,86.95,86.69,86.73,69000.0,56.4029,56.4874,56.3185,56.3444,69000.0
2015-02-09 10:05:00,86.74,86.75,86.31,86.35,57100.0,56.3509,56.3574,56.0716,56.0976,57100.0
2015-02-09 10:10:00,86.34,86.45,86.23,86.23,49200.0,56.0911,56.1625,56.0196,56.0196,49200.0
2015-02-09 10:15:00,86.25,86.26,86.13,86.22,42700.0,56.0326,56.0391,55.9546,56.0131,42700.0
2015-02-09 10:20:00,86.23,86.36,86.07,86.11,72900.0,56.0196,56.1041,55.9157,55.9417,72900.0
2015-02-09 10:25:00,86.11,86.23,85.81,85.83,34800.0,55.9417,56.0196,55.7468,55.7598,34800.0
2015-02-09 10:30:00,85.83,86.08,85.82,86.04,71800.0,55.7598,55.9222,55.7533,55.8962,71800.0
2015-02-09 10:35:00,86.03,86.31,86.03,86.2,34000.0,55.8897,56.0716,55.8897,56.0001,34000.0
2015-02-09 10:40:00,86.19,86.19,86.0,86.12,45600.0,55.9936,55.9936,55.8702,55.9481,45600.0
2015-02-09 10:45:00,86.12,86.13,85.9,85.93,64100.0,55.9481,55.9546,55.8052,55.8247,64100.0
2015-02-09 10:50:00,85.93,85.94,85.73,85.84,24100.0,55.8247,55.8312,55.6948,55.7662,24100.0
2015-02-09 10:55:00,85.82,85.97,85.76,85.94,52000.0,55.7533,55.8507,55.7143,55.8312,52000.0
2015-02-09 11:00:00,85.94,86.14,85.92,86.03,49300.0,55.8312,55.9611,55.8182,55.8897,49300.0
2015-02-09 11:05:00,86.02,86.05,85.98,86.01,26000.0,55.8832,55.9027,55.8572,55.8767,26000.0
2015-02-09 11:10:00,86.02,86.26,86.0,86.23,44200.0,55.8832,56.0391,55.8702,56.0196,44200.0
2015-02-09 11:15:00,86.23,86.24,86.0,86.1,38900.0,56.0196,56.0261,55.8702,55.9352,38900.0
2015-02-09 11:20:00,86.11,86.3,86.06,86.27,30600.0,55.9417,56.0651,55.9092,56.0456,30600.0
2015-02-09 11:25:00,86.28,86.47,86.25,86.31,48500.0,56.0521,56.1755,56.0326,56.0716,48500.0
2015-02-09 11:30:00,86.32,86.32,86.12,86.22,39400.0,56.0781,56.0781,55.9481,56.0131,39400.0
2015-02-09 11:35:00,86.24,86.43,86.15,86.18,43000.0,56.0261,56.1495,55.9676,55.9871,43000.0
2015-02-09 11:40:00,86.19,86.32,86.13,86.32,39100.0,55.9936,56.0781,55.9546,56.0781,39100.0
2015-02-09 11:45:00,86.31,86.39,86.13,86.15,49300.0,56.0716,56.1236,55.9546,55.9676,49300.0
2015-02-09 11:50:00,86.14,86.26,86.13,86.25,30000.0,55.9611,56.0391,55.9546,56.0326,30000.0
2015-02-09 11:55:00,86.26,86.39,86.15,86.19,73000.0,56.0391,56.1236,55.9676,55.9936,73000.0
2015-02-09 12:00:00,86.18,86.26,86.13,86.25,75600.0,55.9871,56.0391,55.9546,56.0326,75600.0
2015-02-09 12:05:00,86.25,86.31,86.21,86.28,22200.0,56.0326,56.0716,56.0066,56.0521,22200.0
2015-02-09 12:10:00,86.29,86.3,86.21,86.24,18400.0,56.0586,56.0651,56.0066,56.0261,18400.0
2015-02-09 12:15:00,86.24,86.35,86.21,86.24,43400.0,56.0261,56.0976,56.0066,56.0261,43400.0
2015-02-09 12:20:00,86.24,86.34,86.23,86.29,20300.0,56.0261,56.0911,56.0196,56.0586,20300.0
2015-02-09 12:25:00,86.29,86.36,86.0,86.32,71500.0,56.0586,56.1041,55.8702,56.0781,71500.0
2015-02-09 12:30:00,86.32,86.38,86.27,86.33,56500.0,56.0781,56.1171,56.0456,56.0846,56500.0
2015-02-09 12:35:00,86.32,86.47,86.3,86.45,38000.0,56.0781,56.1755,56.0651,56.1625,38000.0
2015-02-09 12:40:00,86.45,86.49,86.38,86.43,35800.0,56.1625,56.1885,56.1171,56.1495,35800.0
2015-02-09 12:45:00,86.43,86.5,86.42,86.46,23400.0,56.1495,56.195,56.143,56.169,23400.0
2015-02-09 12:50:00,86.47,86.53,86.25,86.25,45000.0,56.1755,56.2145,56.0326,56.0326,45000.0
2015-02-09 12:55:00,86.24,86.43,86.21,86.36,58000.0,56.0261,56.1495,56.0066,56.1041,58000.0
2015-02-09 13:00:00,86.37,86.39,86.29,86.33,59600.0,56.1106,56.1236,56.0586,56.0846,59600.0
2015-02-09 13:05:00,86.33,86.35,86.23,86.28,58900.0,56.0846,56.0976,56.0196,56.0521,58900.0
2015-02-09 13:10:00,86.29,86.29,86.18,86.23,17200.0,56.0586,56.0586,55.9871,56.0196,17200.0
2015-02-09 13:15:00,86.22,86.4,86.21,86.34,45400.0,56.0131,56.1301,56.0066,56.0911,45400.0
2015-02-09 13:20:00,86.37,86.37,86.3,86.37,15100.0,56.1106,56.1106,56.0651,56.1106,15100.0
2015-02-09 13:25:00,86.35,86.45,86.3,86.36,38600.0,56.0976,56.1625,56.0651,56.1041,38600.0
2015-02-09 13:30:00,86.35,86.42,86.31,86.34,29000.0,56.0976,56.143,56.0716,56.0911,29000.0
2015-02-09 13:35:00,86.34,86.42,86.34,86.42,45300.0,56.0911,56.143,56.0911,56.143,45300.0
2015-02-09 13:40:00,86.43,86.47,86.38,86.43,33600.0,56.1495,56.1755,56.1171,56.1495,33600.0
2015-02-09 13:45:00,86.43,86.49,86.42,86.48,51500.0,56.1495,56.1885,56.143,56.182,51500.0
2015-02-09 13:50:00,86.48,86.49,86.35,86.44,36200.0,56.182,56.1885,56.0976,56.156,36200.0
2015-02-09 13:55:00,86.45,86.5,86.44,86.48,12100.0,56.1625,56.195,56.156,56.182,12100.0
2015-02-09 14:00:00,86.48,86.57,86.43,86.55,30700.0,56.182,56.2405,56.1495,56.2275,30700.0
2015-02-09 14:05:00,86.55,86.61,86.51,86.55,49700.0,56.2275,56.2665,56.2015,56.2275,49700.0
2015-02-09 14:10:00,86.55,86.61,86.44,86.46,77700.0,56.2275,56.2665,56.156,56.169,77700.0
2015-02-09 14:15:00,86.47,86.52,86.39,86.44,77700.0,56.1755,56.208,56.1236,56.156,77700.0
2015-02-09 14:20:00,86.44,86.44,86.28,86.33,72400.0,56.156,56.156,56.0521,56.0846,72400.0
2015-02-09 14:25:00,86.33,86.33,86.21,86.26,42900.0,56.0846,56.0846,56.0066,56.0391,42900.0
2015-02-09 14:30:00,86.25,86.33,86.24,86.26,35400.0,56.0326,56.0846,56.0261,56.0391,35400.0
2015-02-09 14:35:00,86.28,86.4,86.26,86.35,42000.0,56.0521,56.1301,56.0391,56.0976,42000.0
2015-02-09 14:40:00,86.34,86.4,86.31,86.36,39300.0,56.0911,56.1301,56.0716,56.1041,39300.0
2015-02-09 14:45:00,86.37,86.37,86.23,86.32,39600.0,56.1106,56.1106,56.0196,56.0781,39600.0
2015-02-09 14:50:00,86.28,86.38,86.22,86.23,35900.0,56.0521,56.1171,56.0131,56.0196,35900.0
2015-02-09 14:55:00,86.23,86.28,86.21,86.22,21800.0,56.0196,56.0521,56.0066,56.0131,21800.0
2015-02-09 15:00:00,86.23,86.31,86.19,86.24,75000.0,56.0196,56.0716,55.9936,56.0261,75000.0
2015-02-09 15:05:00,86.24,86.25,85.95,86.02,50900.0,56.0261,56.0326,55.8377,55.8832,50900.0
2015-02-09 15:10:00,86.02,86.16,86.01,86.08,46900.0,55.8832,55.9741,55.8767,55.9222,46900.0
2015-02-09 15:15:00,86.09,86.15,86.04,86.05,28400.0,55.9287,55.9676,55.8962,55.9027,28400.0
2015-02-09 15:20:00,86.05,86.12,85.98,86.05,51800.0,55.9027,55.9481,55.8572,55.9027,51800.0
2015-02-09 15:25:00,86.07,86.28,86.07,86.28,57000.0,55.9157,56.0521,55.9157,56.0521,57000.0
2015-02-09 15:30:00,86.28,86.28,86.14,86.2,52200.0,56.0521,56.0521,55.9611,56.0001,52200.0
2015-02-09 15:35:00,86.21,86.39,86.19,86.34,95600.0,56.0066,56.1236,55.9936,56.0911,95600.0
2015-02-09 15:40:00,86.35,86.42,86.32,86.39,71600.0,56.0976,56.143,56.0781,56.1236,71600.0
2015-02-09 15:45:00,86.39,86.39,86.23,86.35,27300.0,56.1236,56.1236,56.0196,56.0976,27300.0
2015-02-09 15:50:00,86.35,86.36,86.23,86.24,34300.0,56.0976,56.1041,56.0196,56.0261,34300.0
2015-02-09 15:55:00,86.24,86.27,86.14,86.19,73200.0,56.0261,56.0456,55.9611,55.9936,73200.0
2015-02-10 09:30:00,86.58,86.87,86.41,86.77,34300.0,56.247,56.4354,56.1365,56.3704,34300.0
2015-02-10 09:35:00,86.9,86.9,86.66,86.68,9100.0,56.4549,56.4549,56.299,56.312,9100.0
2015-02-10 09:40:00,86.68,86.68,86.5,86.53,15800.0,56.312,56.312,56.195,56.2145,15800.0
2015-02-10 09:45:00,86.56,86.77,86.53,86.73,13700.0,56.234,56.3704,56.2145,56.3444,13700.0
2015-02-10 09:50:00,86.75,86.76,86.52,86.52,21800.0,56.3574,56.3639,56.208,56.208,21800.0
2015-02-10 09:55:00,86.56,86.65,86.51,86.64,13400.0,56.234,56.2925,56.2015,56.286,13400.0
2015-02-10 10:00:00,86.64,86.7,86.61,86.64,51500.0,56.286,56.3249,56.2665,56.286,51500.0
2015-02-10 10:05:00,86.64,86.68,86.54,86.61,67600.0,56.286,56.312,56.221,56.2665,67600.0
2015-02-10 10:10:00,86.61,86.81,86.6,86.71,74200.0,56.2665,56.3964,56.26,56.3314,74200.0
2015-02-10 10:15:00,86.7,86.77,86.64,86.64,88800.0,56.3249,56.3704,56.286,56.286,88800.0
2015-02-10 10:20:00,86.64,86.83,86.63,86.8,79500.0,56.286,56.4094,56.2795,56.3899,79500.0
2015-02-10 10:25:00,86.81,86.97,86.76,86.93,94200.0,56.3964,56.5004,56.3639,56.4744,94200.0
2015-02-10 10:30:00,86.93,86.99,86.76,86.77,92800.0,56.4744,56.5133,56.3639,56.3704,92800.0
2015-02-10 10:35:00,86.78,86.79,86.58,86.58,60800.0,56.3769,56.3834,56.247,56.247,60800.0
2015-02-10 10:40:00,86.58,86.66,86.53,86.6,65800.0,56.247,56.299,56.2145,56.26,65800.0
2015-02-10 10:45:00,86.6,86.62,86.38,86.45,78600.0,56.26,56.273,56.1171,56.1625,78600.0
2015-02-10 10:50:00,86.45,86.47,86.32,86.38,52900.0,56.1625,56.1755,56.0781,56.1171,52900.0
2015-02-10 10:55:00,86.38,86.46,86.37,86.42,65400.0,56.1171,56.169,56.1106,56.143,65400.0
2015-02-10 11:00:00,86.4,86.47,86.37,86.41,61900.0,56.1301,56.1755,56.1106,56.1365,61900.0
2015-02-10 11:05:00,86.42,86.48,86.37,86.48,39500.0,56.143,56.182,56.1106,56.182,39500.0
2015-02-10 11:10:00,86.48,86.65,86.44,86.59,59500.0,56.182,56.2925,56.156,56.2535,59500.0
2015-02-10 11:15:00,86.57,86.79,86.57,86.72,42700.0,56.2405,56.3834,56.2405,56.3379,42700.0
2015-02-10 11:20:00,86.73,86.75,86.61,86.63,73100.0,56.3444,56.3574,56.2665,56.2795,73100.0
2015-02-10 11:25:00,86.62,86.7,86.59,86.7,38300.0,56.273,56.3249,56.2535,56.3249,38300.0
2015-02-10 11:30:00,86.7,86.81,86.7,86.73,63500.0,56.3249,56.3964,56.3249,56.3444,63500.0
2015-02-10 11:35:00,86.75,86.94,86.74,86.81,55000.0,56.3574,56.4809,56.3509,56.3964,55000.0
2015-02-10 11:40:00,86.81,86.82,86.63,86.69,37100.0,56.3964,56.4029,56.2795,56.3185,37100.0
2015-02-10 11:45:00,86.7,86.74,86.62,86.71,46500.0,56.3249,56.3509,56.273,56.3314,46500.0
2015-02-10 11:50:00,86.71,86.78,86.66,86.72,31500.0,56.3314,56.3769,56.299,56.3379,31500.0
2015-02-10 11:55:00,86.72,86.82,86.64,86.78,42600.0,56.3379,56.4029,56.286,56.3769,42600.0
2015-02-10 12:00:00,86.75,86.76,86.65,86.74,49300.0,56.3574,56.3639,56.2925,56.3509,49300.0
2015-02-10 12:05:00,86.74,86.74,86.61,86.61,48800.0,56.3509,56.3509,56.2665,56.2665,48800.0
2015-02-10 12:10:00,86.6,86.7,86.59,86.68,31500.0,56.26,56.3249,56.2535,56.312,31500.0
2015-02-10 12:15:00,86.68,86.83,86.68,86.83,29100.0,56.312,56.4094,56.312,56.4094,29100.0
2015-02-10 12:20:00,86.81,86.9,86.81,86.9,38100.0,56.3964,56.4549,56.3964,56.4549,38100.0
2015-02-10 12:25:00,86.92,86.98,86.85,86.94,42500.0,56.4679,56.5069,56.4224,56.4809,42500.0
2015-02-10 12:30:00,86.93,86.95,86.78,86.8,61700.0,56.4744,56.4874,56.3769,56.3899,61700.0
2015-02-10 12:35:00,86.81,86.87,86.79,86.81,36700.0,56.3964,56.4354,56.3834,56.3964,36700.0
2015-02-10 12:40:00,86.81,86.9,86.79,86.87,44500.0,56.3964,56.4549,56.3834,56.4354,44500.0
2015-02-10 12:45:00,86.85,86.98,86.84,86.95,37000.0,56.4224,56.5069,56.4159,56.4874,37000.0
2015-02-10 12:50:00,86.94,86.98,86.88,86.9,33000.0,56.4809,56.5069,56.4419,56.4549,33000.0
2015-02-10 12:55:00,86.91,86.95,86.87,86.89,44300.0,56.4614,56.4874,56.4354,56.4484,44300.0
2015-02-10 13:00:00,86.88,86.95,86.86,86.91,37300.0,56.4419,56.4874,56.4289,56.4614,37300.0
2015-02-10 13:05:00,86.91,86.99,86.9,86.95,37700.0,56.4614,56.5133,56.4549,56.4874,37700.0
2015-02-10 13:10:00,86.94,86.97,86.8,86.8,50400.0,56.4809,56.5004,56.3899,56.3899,50400.0
2015-02-10 13:15:00,86.8,86.8,86.59,86.62,27400.0,56.3899,56.3899,56.2535,56.273,27400.0
2015-02-10 13:20:00,86.63,86.82,86.6,86.8,55100.0,56.2795,56.4029,56.26,56.3899,55100.0
2015-02-10 13:25:00,86.81,86.85,86.72,86.78,31800.0,56.3964,56.4224,56.3379,56.3769,31800.0
2015-02-10 13:30:00,86.77,86.87,86.75,86.86,22100.0,56.3704,56.4354,56.3574,56.4289,22100.0
2015-02-10 13:35:00,86.86,86.97,86.81,86.94,33600.0,56.4289,56.5004,56.3964,56.4809,33600.0
2015-02-10 13:40:00,86.94,87.03,86.93,87.0,30000.0,56.4809,56.5393,56.4744,56.5198,30000.0
2015-02-10 13:45:00,87.0,87.21,87.0,87.12,53500.0,56.5198,56.6563,56.5198,56.5978,53500.0
2015-02-10 13:50:00,87.11,87.11,86.99,87.02,44800.0,56.5913,56.5913,56.5133,56.5328,44800.0
2015-02-10 13:55:00,87.03,87.04,86.86,86.86,41100.0,56.5393,56.5458,56.4289,56.4289,41100.0
2015-02-10 14:00:00,86.87,87.02,86.86,87.01,28900.0,56.4354,56.5328,56.4289,56.5263,28900.0
2015-02-10 14:05:00,87.01,87.15,87.01,87.14,42400.0,56.5263,56.6173,56.5263,56.6108,42400.0
2015-02-10 14:10:00,87.15,87.26,87.14,87.25,41000.0,56.6173,56.6888,56.6108,56.6823,41000.0
2015-02-10 14:15:00,87.25,87.25,87.01,87.05,51600.0,56.6823,56.6823,56.5263,56.5523,51600.0
2015-02-10 14:20:00,87.05,87.07,86.91,86.94,36600.0,56.5523,56.5653,56.4614,56.4809,36600.0
2015-02-10 14:25:00,86.94,87.08,86.93,87.05,36500.0,56.4809,56.5718,56.4744,56.5523,36500.0
2015-02-10 14:30:00,87.06,87.15,86.96,87.11,50600.0,56.5588,56.6173,56.4939,56.5913,50600.0
2015-02-10 14:35:00,87.11,87.23,87.09,87.19,29000.0,56.5913,56.6693,56.5783,56.6433,29000.0
2015-02-10 14:40:00,87.2,87.25,87.07,87.08,45800.0,56.6498,56.6823,56.5653,56.5718,45800.0
2015-02-10 14:45:00,87.08,87.1,86.94,87.05,44700.0,56.5718,56.5848,56.4809,56.5523,44700.0
2015-02-10 14:50:00,87.05,87.07,86.98,86.99,16800.0,56.5523,56.5653,56.5069,56.5133,16800.0
2015-02-10 14:55:00,86.98,87.2,86.97,87.19,53000.0,56.5069,56.6498,56.5004,56.6433,53000.0
2015-02-10 15:00:00,87.18,87.24,87.13,87.22,31900.0,56.6368,56.6758,56.6043,56.6628,31900.0
2015-02-10 15:05:00,87.24,87.25,87.11,87.14,75500.0,56.6758,56.6823,56.5913,56.6108,75500.0
2015-02-10 15:10:00,87.14,87.18,87.09,87.14,73100.0,56.6108,56.6368,56.5783,56.6108,73100.0
2015-02-10 15:15:00,87.15,87.19,87.06,87.14,41500.0,56.6173,56.6433,56.5588,56.6108,41500.0
2015-02-10 15:20:00,87.14,87.2,87.12,87.16,46100.0,56.6108,56.6498,56.5978,56.6238,46100.0
2015-02-10 15:25:00,87.15,87.27,87.09,87.27,69900.0,56.6173,56.6953,56.5783,56.6953,69900.0
2015-02-10 15:30:00,87.27,87.31,87.22,87.3,48700.0,56.6953,56.7212,56.6628,56.7147,48700.0
2015-02-10 15:35:00,87.3,87.35,87.19,87.24,88200.0,56.7147,56.7472,56.6433,56.6758,88200.0
2015-02-10 15:40:00,87.24,87.24,87.16,87.19,106400.0,56.6758,56.6758,56.6238,56.6433,106400.0
2015-02-10 15:45:00,87.19,87.26,87.16,87.16,81300.0,56.6433,56.6888,56.6238,56.6238,81300.0
2015-02-10 15:50:00,87.18,87.22,87.16,87.21,53800.0,56.6368,56.6628,56.6238,56.6563,53800.0
2015-02-10 15:55:00,87.21,87.22,87.14,87.14,217900.0,56.6563,56.6628,56.6108,56.6108,217900.0
2015-02-11 09:30:00,87.32,87.45,87.05,87.32,22100.0,56.7277,56.8122,56.5523,56.7277,22100.0
2015-02-11 09:35:00,87.34,87.36,86.67,86.67,13900.0,56.7407,56.7537,56.3055,56.3055,13900.0
2015-02-11 09:40:00,86.67,87.01,86.66,86.89,15800.0,56.3055,56.5263,56.299,56.4484,15800.0
2015-02-11 09:45:00,86.93,86.99,86.81,86.9,23400.0,56.4744,56.5133,56.3964,56.4549,23400.0
2015-02-11 09:50:00,86.91,87.01,86.77,86.78,33900.0,56.4614,56.5263,56.3704,56.3769,33900.0
2015-02-11 09:55:00,86.8,87.01,86.73,87.0,30000.0,56.3899,56.5263,56.3444,56.5198,30000.0
2015-02-11 10:00:00,86.99,87.12,86.88,86.88,27800.0,56.5133,56.5978,56.4419,56.4419,27800.0
2015-02-11 10:05:00,86.88,87.06,86.73,86.77,31100.0,56.4419,56.5588,56.3444,56.3704,31100.0
2015-02-11 10:10:00,86.78,86.85,86.7,86.72,19900.0,56.3769,56.4224,56.3249,56.3379,19900.0
2015-02-11 10:15:00,86.72,86.74,86.55,86.55,17500.0,56.3379,56.3509,56.2275,56.2275,17500.0
2015-02-11 10:20:00,86.55,86.7,86.55,86.7,19500.0,56.2275,56.3249,56.2275,56.3249,19500.0
2015-02-11 10:25:00,86.72,86.76,86.54,86.56,22700.0,56.3379,56.3639,56.221,56.234,22700.0
2015-02-11 10:30:00,86.56,86.62,86.46,86.57,26900.0,56.234,56.273,56.169,56.2405,26900.0
2015-02-11 10:35:00,86.6,86.74,86.58,86.62,28800.0,56.26,56.3509,56.247,56.273,28800.0
2015-02-11 10:40:00,86.62,86.77,86.61,86.7,24000.0,56.273,56.3704,56.2665,56.3249,24000.0
2015-02-11 10:45:00,86.68,86.7,86.6,86.65,29200.0,56.312,56.3249,56.26,56.2925,29200.0
2015-02-11 10:50:00,86.64,86.69,86.57,86.62,23600.0,56.286,56.3185,56.2405,56.273,23600.0
2015-02-11 10:55:00,86.62,86.71,86.62,86.69,24300.0,56.273,56.3314,56.273,56.3185,24300.0
2015-02-11 11:00:00,86.69,86.87,86.66,86.77,34500.0,56.3185,56.4354,56.299,56.3704,34500.0
2015-02-11 11:05:00,86.77,86.79,86.64,86.73,29500.0,56.3704,56.3834,56.286,56.3444,29500.0
2015-02-11 11:10:00,86.73,86.77,86.65,86.75,21300.0,56.3444,56.3704,56.2925,56.3574,21300.0
2015-02-11 11:15:00,86.74,86.82,86.67,86.71,23200.0,56.3509,56.4029,56.3055,56.3314,23200.0
2015-02-11 11:20:00,86.7,86.77,86.62,86.66,23800.0,56.3249,56.3704,56.273,56.299,23800.0
2015-02-11 11:25:00,86.69,86.69,86.53,86.56,17100.0,56.3185,56.3185,56.2145,56.234,17100.0
2015-02-11 11:30:00,86.55,86.55,86.39,86.43,22600.0,56.2275,56.2275,56.1236,56.1495,22600.0
2015-02-11 11:35:00,86.44,86.5,86.36,86.47,16900.0,56.156,56.195,56.1041,56.1755,16900.0
2015-02-11 11:40:00,86.47,86.51,86.38,86.44,14700.0,56.1755,56.2015,56.1171,56.156,14700.0
2015-02-11 11:45:00,86.47,86.5,86.38,86.5,16000.0,56.1755,56.195,56.1171,56.195,16000.0
2015-02-11 11:50:00,86.52,86.56,86.47,86.47,12200.0,56.208,56.234,56.1755,56.1755,12200.0
2015-02-11 11:55:00,86.45,86.45,86.36,86.36,15100.0,56.1625,56.1625,56.1041,56.1041,15100.0
2015-02-11 12:00:00,86.35,86.35,86.26,86.3,13400.0,56.0976,56.0976,56.0391,56.0651,13400.0
2015-02-11 12:05:00,86.33,86.44,86.33,86.37,15300.0,56.0846,56.156,56.0846,56.1106,15300.0
2015-02-11 12:10:00,86.35,86.42,86.31,86.35,12300.0,56.0976,56.143,56.0716,56.0976,12300.0
2015-02-11 12:15:00,86.35,86.42,86.33,86.39,18300.0,56.0976,56.143,56.0846,56.1236,18300.0
2015-02-11 12:20:00,86.41,86.45,86.32,86.36,15900.0,56.1365,56.1625,56.0781,56.1041,15900.0
2015-02-11 12:25:00,86.4,86.45,86.39,86.42,11300.0,56.1301,56.1625,56.1236,56.143,11300.0
2015-02-11 12:30:00,86.45,86.52,86.41,86.49,14400.0,56.1625,56.208,56.1365,56.1885,14400.0
2015-02-11 12:35:00,86.48,86.57,86.45,86.46,15600.0,56.182,56.2405,56.1625,56.169,15600.0
2015-02-11 12:40:00,86.47,86.47,86.34,86.38,22700.0,56.1755,56.1755,56.0911,56.1171,22700.0
2015-02-11 12:45:00,86.4,86.48,86.38,86.41,14100.0,56.1301,56.182,56.1171,56.1365,14100.0
2015-02-11 12:50:00,86.41,86.45,86.38,86.42,13900.0,56.1365,56.1625,56.1171,56.143,13900.0
2015-02-11 12:55:00,86.41,86.41,86.28,86.35,22200.0,56.1365,56.1365,56.0521,56.0976,22200.0
2015-02-11 13:00:00,86.35,86.43,86.35,86.39,15700.0,56.0976,56.1495,56.0976,56.1236,15700.0
2015-02-11 13:05:00,86.38,86.47,86.33,86.46,25400.0,56.1171,56.1755,56.0846,56.169,25400.0
2015-02-11 13:10:00,86.46,86.49,86.4,86.48,27900.0,56.169,56.1885,56.1301,56.182,27900.0
2015-02-11 13:15:00,86.47,86.48,86.39,86.44,22200.0,56.1755,56.182,56.1236,56.156,22200.0
2015-02-11 13:20:00,86.44,86.48,86.39,86.42,14900.0,56.156,56.182,56.1236,56.143,14900.0
2015-02-11 13:25:00,86.44,86.52,86.42,86.51,17400.0,56.156,56.208,56.143,56.2015,17400.0
2015-02-11 13:30:00,86.51,86.61,86.43,86.6,23800.0,56.2015,56.2665,56.1495,56.26,23800.0
2015-02-11 13:35:00,86.59,86.79,86.55,86.77,38600.0,56.2535,56.3834,56.2275,56.3704,38600.0
2015-02-11 13:40:00,86.79,86.81,86.74,86.75,26100.0,56.3834,56.3964,56.3509,56.3574,26100.0
2015-02-11 13:45:00,86.75,86.82,86.73,86.8,52900.0,56.3574,56.4029,56.3444,56.3899,52900.0
2015-02-11 13:50:00,86.8,86.92,86.79,86.86,35300.0,56.3899,56.4679,56.3834,56.4289,35300.0
2015-02-11 13:55:00,86.86,87.07,86.85,86.93,32400.0,56.4289,56.5653,56.4224,56.4744,32400.0
2015-02-11 14:00:00,86.98,87.07,86.98,87.04,30800.0,56.5069,56.5653,56.5069,56.5458,30800.0
2015-02-11 14:05:00,87.04,87.08,87.0,87.06,31900.0,56.5458,56.5718,56.5198,56.5588,31900.0
2015-02-11 14:10:00,87.06,87.16,87.04,87.08,30300.0,56.5588,56.6238,56.5458,56.5718,30300.0
2015-02-11 14:15:00,87.09,87.13,87.01,87.06,26900.0,56.5783,56.6043,56.5263,56.5588,26900.0
2015-02-11 14:20:00,87.04,87.09,86.99,87.0,20500.0,56.5458,56.5783,56.5133,56.5198,20500.0
2015-02-11 14:25:00,87.0,87.08,86.9,87.06,32500.0,56.5198,56.5718,56.4549,56.5588,32500.0
2015-02-11 14:30:00,87.07,87.14,86.99,87.09,24300.0,56.5653,56.6108,56.5133,56.5783,24300.0
2015-02-11 14:35:00,87.1,87.11,86.99,87.08,26100.0,56.5848,56.5913,56.5133,56.5718,26100.0
2015-02-11 14:40:00,87.09,87.14,87.03,87.12,19800.0,56.5783,56.6108,56.5393,56.5978,19800.0
2015-02-11 14:45:00,87.12,87.14,87.01,87.05,20800.0,56.5978,56.6108,56.5263,56.5523,20800.0
2015-02-11 14:50:00,87.06,87.08,87.0,87.06,20500.0,56.5588,56.5718,56.5198,56.5588,20500.0
2015-02-11 14:55:00,87.06,87.1,86.99,87.1,26600.0,56.5588,56.5848,56.5133,56.5848,26600.0
2015-02-11 15:00:00,87.09,87.14,87.03,87.13,23300.0,56.5783,56.6108,56.5393,56.6043,23300.0
2015-02-11 15:05:00,87.13,87.15,87.04,87.14,27900.0,56.6043,56.6173,56.5458,56.6108,27900.0
2015-02-11 15:10:00,87.14,87.14,86.99,87.02,32500.0,56.6108,56.6108,56.5133,56.5328,32500.0
2015-02-11 15:15:00,87.02,87.12,86.98,87.02,33100.0,56.5328,56.5978,56.5069,56.5328,33100.0
2015-02-11 15:20:00,87.02,87.13,87.02,87.13,29800.0,56.5328,56.6043,56.5328,56.6043,29800.0
2015-02-11 15:25:00,87.14,87.26,87.1,87.13,47000.0,56.6108,56.6888,56.5848,56.6043,47000.0
2015-02-11 15:30:00,87.15,87.24,87.08,87.1,39800.0,56.6173,56.6758,56.5718,56.5848,39800.0
2015-02-11 15:35:00,87.11,87.23,87.11,87.14,43200.0,56.5913,56.6693,56.5913,56.6108,43200.0
2015-02-11 15:40:00,87.14,87.25,87.12,87.22,48000.0,56.6108,56.6823,56.5978,56.6628,48000.0
2015-02-11 15:45:00,87.22,87.23,87.06,87.11,14700.0,56.6628,56.6693,56.5588,56.5913,14700.0
2015-02-11 15:50:00,87.12,87.17,87.05,87.15,17900.0,56.5978,56.6303,56.5523,56.6173,17900.0
2015-02-11 15:55:00,87.15,87.25,87.13,87.17,71500.0,56.6173,56.6823,56.6043,56.6303,71500.0
2015-02-12 09:30:00,87.3,87.53,87.29,87.44,22600.0,56.7147,56.8642,56.7082,56.8057,22600.0
2015-02-12 09:35:00,87.41,87.41,87.24,87.24,12300.0,56.7862,56.7862,56.6758,56.6758,12300.0
2015-02-12 09:40:00,87.24,87.27,86.85,86.85,17100.0,56.6758,56.6953,56.4224,56.4224,17100.0
2015-02-12 09:45:00,86.85,87.01,86.82,87.0,15600.0,56.4224,56.5263,56.4029,56.5198,15600.0
2015-02-12 09:50:00,87.01,87.17,86.99,87.06,4600.0,56.5263,56.6303,56.5133,56.5588,4600.0
2015-02-12 09:55:00,87.07,87.43,87.07,87.34,4700.0,56.5653,56.7992,56.5653,56.7407,4700.0
2015-02-12 10:00:00,87.24,87.38,87.18,87.2,4300.0,56.6758,56.7667,56.6368,56.6498,4300.0
2015-02-12 10:05:00,87.24,87.28,87.16,87.16,4300.0,56.6758,56.7017,56.6238,56.6238,4300.0
2015-02-12 10:10:00,87.19,87.3,87.17,87.17,13500.0,56.6433,56.7147,56.6303,56.6303,13500.0
2015-02-12 10:15:00,87.17,87.21,87.07,87.08,5200.0,56.6303,56.6563,56.5653,56.5718,5200.0
2015-02-12 10:20:00,87.11,87.15,87.01,87.07,26800.0,56.5913,56.6173,56.5263,56.5653,26800.0
2015-02-12 10:25:00,87.07,87.09,86.98,86.99,14900.0,56.5653,56.5783,56.5069,56.5133,14900.0
2015-02-12 10:30:00,87.0,87.17,87.0,87.17,7000.0,56.5198,56.6303,56.5198,56.6303,7000.0
2015-02-12 10:35:00,87.16,87.25,87.16,87.18,7800.0,56.6238,56.6823,56.6238,56.6368,7800.0
2015-02-12 10:40:00,87.15,87.18,87.11,87.14,6600.0,56.6173,56.6368,56.5913,56.6108,6600.0
2015-02-12 10:45:00,87.15,87.29,87.14,87.23,26400.0,56.6173,56.7082,56.6108,56.6693,26400.0
2015-02-12 10:50:00,87.21,87.33,87.14,87.3,30100.0,56.6563,56.7342,56.6108,56.7147,30100.0
2015-02-12 10:55:00,87.32,87.4,87.25,87.35,31600.0,56.7277,56.7797,56.6823,56.7472,31600.0
2015-02-12 11:00:00,87.34,87.34,87.09,87.15,28700.0,56.7407,56.7407,56.5783,56.6173,28700.0
2015-02-12 11:05:00,87.2,87.27,87.12,87.26,23300.0,56.6498,56.6953,56.5978,56.6888,23300.0
2015-02-12 11:10:00,87.28,87.28,87.14,87.19,19000.0,56.7017,56.7017,56.6108,56.6433,19000.0
2015-02-12 11:15:00,87.19,87.2,87.01,87.1,24600.0,56.6433,56.6498,56.5263,56.5848,24600.0
2015-02-12 11:20:00,87.11,87.16,86.98,87.05,42800.0,56.5913,56.6238,56.5069,56.5523,42800.0
2015-02-12 11:25:00,87.05,87.13,87.02,87.02,21100.0,56.5523,56.6043,56.5328,56.5328,21100.0
2015-02-12 11:30:00,87.05,87.13,87.03,87.04,21100.0,56.5523,56.6043,56.5393,56.5458,21100.0
2015-02-12 11:35:00,87.06,87.18,87.04,87.09,16400.0,56.5588,56.6368,56.5458,56.5783,16400.0
2015-02-12 11:40:00,87.11,87.24,87.07,87.18,16100.0,56.5913,56.6758,56.5653,56.6368,16100.0
2015-02-12 11:45:00,87.19,87.32,87.18,87.29,17600.0,56.6433,56.7277,56.6368,56.7082,17600.0
2015-02-12 11:50:00,87.31,87.4,87.24,87.31,15900.0,56.7212,56.7797,56.6758,56.7212,15900.0
2015-02-12 11:55:00,87.32,87.41,87.26,87.37,19100.0,56.7277,56.7862,56.6888,56.7602,19100.0
2015-02-12 12:00:00,87.37,87.4,87.32,87.35,15700.0,56.7602,56.7797,56.7277,56.7472,15700.0
2015-02-12 12:05:00,87.34,87.41,87.27,87.39,15400.0,56.7407,56.7862,56.6953,56.7732,15400.0
2015-02-12 12:10:00,87.4,87.45,87.33,87.43,15300.0,56.7797,56.8122,56.7342,56.7992,15300.0
2015-02-12 12:15:00,87.44,87.44,87.3,87.41,16800.0,56.8057,56.8057,56.7147,56.7862,16800.0
2015-02-12 12:20:00,87.41,87.41,87.23,87.26,16600.0,56.7862,56.7862,56.6693,56.6888,16600.0
2015-02-12 12:25:00,87.26,87.38,87.26,87.31,13400.0,56.6888,56.7667,56.6888,56.7212,13400.0
2015-02-12 12:30:00,87.34,87.39,87.3,87.37,14300.0,56.7407,56.7732,56.7147,56.7602,14300.0
2015-02-12 12:35:00,87.39,87.4,87.3,87.34,20300.0,56.7732,56.7797,56.7147,56.7407,20300.0
2015-02-12 12:40:00,87.32,87.44,87.32,87.41,19600.0,56.7277,56.8057,56.7277,56.7862,19600.0
2015-02-12 12:45:00,87.39,87.43,87.34,87.35,17300.0,56.7732,56.7992,56.7407,56.7472,17300.0
2015-02-12 12:50:00,87.35,87.39,87.29,87.31,18000.0,56.7472,56.7732,56.7082,56.7212,18000.0
2015-02-12 12:55:00,87.33,87.41,87.33,87.4,14000.0,56.7342,56.7862,56.7342,56.7797,14000.0
2015-02-12 13:00:00,87.41,87.42,87.33,87.34,15700.0,56.7862,56.7927,56.7342,56.7407,15700.0
2015-02-12 13:05:00,87.34,87.4,87.33,87.33,15900.0,56.7407,56.7797,56.7342,56.7342,15900.0
2015-02-12 13:10:00,87.34,87.39,87.27,87.3,23700.0,56.7407,56.7732,56.6953,56.7147,23700.0
2015-02-12 13:15:00,87.3,87.42,87.3,87.41,15400.0,56.7147,56.7927,56.7147,56.7862,15400.0
2015-02-12 13:20:00,87.41,87.43,87.37,87.41,17000.0,56.7862,56.7992,56.7602,56.7862,17000.0
2015-02-12 13:25:00,87.41,87.48,87.4,87.43,19000.0,56.7862,56.8317,56.7797,56.7992,19000.0
2015-02-12 13:30:00,87.46,87.52,87.42,87.52,19800.0,56.8187,56.8577,56.7927,56.8577,19800.0
2015-02-12 13:35:00,87.51,87.52,87.41,87.48,20300.0,56.8512,56.8577,56.7862,56.8317,20300.0
2015-02-12 13:40:00,87.47,87.47,87.37,87.42,13500.0,56.8252,56.8252,56.7602,56.7927,13500.0
2015-02-12 13:45:00,87.41,87.41,87.3,87.33,19100.0,56.7862,56.7862,56.7147,56.7342,19100.0
2015-02-12 13:50:00,87.33,87.33,87.22,87.28,20800.0,56.7342,56.7342,56.6628,56.7017,20800.0
2015-02-12 13:55:00,87.29,87.41,87.27,87.33,16200.0,56.7082,56.7862,56.6953,56.7342,16200.0
2015-02-12 14:00:00,87.34,87.35,87.23,87.34,18200.0,56.7407,56.7472,56.6693,56.7407,18200.0
2015-02-12 14:05:00,87.35,87.36,87.25,87.31,15800.0,56.7472,56.7537,56.6823,56.7212,15800.0
2015-02-12 14:10:00,87.31,87.32,87.19,87.22,18600.0,56.7212,56.7277,56.6433,56.6628,18600.0
2015-02-12 14:15:00,87.23,87.29,87.17,87.25,22900.0,56.6693,56.7082,56.6303,56.6823,22900.0
2015-02-12 14:20:00,87.26,87.26,87.14,87.19,21800.0,56.6888,56.6888,56.6108,56.6433,21800.0
2015-02-12 14:25:00,87.22,87.22,87.16,87.2,21400.0,56.6628,56.6628,56.6238,56.6498,21400.0
2015-02-12 14:30:00,87.22,87.27,87.2,87.24,22500.0,56.6628,56.6953,56.6498,56.6758,22500.0
2015-02-12 14:35:00,87.25,87.36,87.24,87.35,21700.0,56.6823,56.7537,56.6758,56.7472,21700.0
2015-02-12 14:40:00,87.36,87.43,87.32,87.38,22400.0,56.7537,56.7992,56.7277,56.7667,22400.0
2015-02-12 14:45:00,87.37,87.45,87.34,87.42,19600.0,56.7602,56.8122,56.7407,56.7927,19600.0
2015-02-12 14:50:00,87.41,87.5,87.4,87.48,23100.0,56.7862,56.8447,56.7797,56.8317,23100.0
2015-02-12 14:55:00,87.49,87.52,87.42,87.47,24200.0,56.8382,56.8577,56.7927,56.8252,24200.0
2015-02-12 15:00:00,87.48,87.6,87.46,87.57,25700.0,56.8317,56.9096,56.8187,56.8901,25700.0
2015-02-12 15:05:00,87.57,87.64,87.53,87.6,29500.0,56.8901,56.9356,56.8642,56.9096,29500.0
2015-02-12 15:10:00,87.62,87.7,87.58,87.68,32300.0,56.9226,56.9746,56.8966,56.9616,32300.0
2015-02-12 15:15:00,87.69,87.72,87.58,87.62,28400.0,56.9681,56.9876,56.8966,56.9226,28400.0
2015-02-12 15:20:00,87.6,87.74,87.6,87.66,22000.0,56.9096,57.0006,56.9096,56.9486,22000.0
2015-02-12 15:25:00,87.67,87.67,87.56,87.58,33900.0,56.9551,56.9551,56.8837,56.8966,33900.0
2015-02-12 15:30:00,87.59,87.68,87.53,87.58,32800.0,56.9031,56.9616,56.8642,56.8966,32800.0
2015-02-12 15:35:00,87.59,87.63,87.54,87.6,34300.0,56.9031,56.9291,56.8707,56.9096,34300.0
2015-02-12 15:40:00,87.6,87.62,87.53,87.57,47300.0,56.9096,56.9226,56.8642,56.8901,47300.0
2015-02-12 15:45:00,87.54,87.58,87.51,87.57,26300.0,56.8707,56.8966,56.8512,56.8901,26300.0
2015-02-12 15:50:00,87.59,87.63,87.51,87.54,31400.0,56.9031,56.9291,56.8512,56.8707,31400.0
2015-02-12 15:55:00,87.55,87.6,87.51,87.57,68000.0,56.8772,56.9096,56.8512,56.8901,68000.0
2015-02-13 09:30:00,87.59,87.62,87.42,87.46,20700.0,56.9031,56.9226,56.7927,56.8187,20700.0
2015-02-13 09:35:00,87.52,87.63,87.43,87.53,10900.0,56.8577,56.9291,56.7992,56.8642,10900.0
2015-02-13 09:40:00,87.53,87.56,87.33,87.35,5800.0,56.8642,56.8837,56.7342,56.7472,5800.0
2015-02-13 09:45:00,87.38,87.48,87.31,87.37,10100.0,56.7667,56.8317,56.7212,56.7602,10100.0
2015-02-13 09:50:00,87.38,87.42,87.33,87.38,21700.0,56.7667,56.7927,56.7342,56.7667,21700.0
2015-02-13 09:55:00,87.4,87.43,87.31,87.33,22000.0,56.7797,56.7992,56.7212,56.7342,22000.0
2015-02-13 10:00:00,87.32,87.38,87.22,87.32,44300.0,56.7277,56.7667,56.6628,56.7277,44300.0
2015-02-13 10:05:00,87.33,87.71,87.32,87.64,36200.0,56.7342,56.9811,56.7277,56.9356,36200.0
2015-02-13 10:10:00,87.64,87.64,87.5,87.51,32000.0,56.9356,56.9356,56.8447,56.8512,32000.0
2015-02-13 10:15:00,87.51,87.51,87.38,87.4,38600.0,56.8512,56.8512,56.7667,56.7797,38600.0
2015-02-13 10:20:00,87.4,87.55,87.34,87.53,32900.0,56.7797,56.8772,56.7407,56.8642,32900.0
2015-02-13 10:25:00,87.56,87.76,87.55,87.76,43200.0,56.8837,57.0136,56.8772,57.0136,43200.0
2015-02-13 10:30:00,87.77,87.77,87.59,87.59,35100.0,57.0201,57.0201,56.9031,56.9031,35100.0
2015-02-13 10:35:00,87.59,87.62,87.4,87.57,37200.0,56.9031,56.9226,56.7797,56.8901,37200.0
2015-02-13 10:40:00,87.58,87.58,87.42,87.55,28000.0,56.8966,56.8966,56.7927,56.8772,28000.0
2015-02-13 10:45:00,87.55,87.61,87.49,87.61,25600.0,56.8772,56.9161,56.8382,56.9161,25600.0
2015-02-13 10:50:00,87.62,87.69,87.58,87.64,32900.0,56.9226,56.9681,56.8966,56.9356,32900.0
2015-02-13 10:55:00,87.64,87.74,87.51,87.52,30700.0,56.9356,57.0006,56.8512,56.8577,30700.0
2015-02-13 11:00:00,87.52,87.93,87.52,87.86,51500.0,56.8577,57.124,56.8577,57.0785,51500.0
2015-02-13 11:05:00,87.86,87.87,87.75,87.87,29900.0,57.0785,57.085,57.0071,57.085,29900.0
2015-02-13 11:10:00,87.88,87.89,87.71,87.76,39300.0,57.0915,57.098,56.9811,57.0136,39300.0
2015-02-13 11:15:00,87.74,87.84,87.72,87.83,29800.0,57.0006,57.0656,56.9876,57.0591,29800.0
2015-02-13 11:20:00,87.82,87.94,87.78,87.89,22300.0,57.0526,57.1305,57.0266,57.098,22300.0
2015-02-13 11:25:00,87.91,87.92,87.74,87.76,19800.0,57.111,57.1175,57.0006,57.0136,19800.0
2015-02-13 11:30:00,87.76,87.83,87.75,87.8,20800.0,57.0136,57.0591,57.0071,57.0396,20800.0
2015-02-13 11:35:00,87.78,87.87,87.71,87.87,28800.0,57.0266,57.085,56.9811,57.085,28800.0
2015-02-13 11:40:00,87.87,87.93,87.8,87.88,23100.0,57.085,57.124,57.0396,57.0915,23100.0
2015-02-13 11:45:00,87.87,87.87,87.75,87.79,18800.0,57.085,57.085,57.0071,57.0331,18800.0
2015-02-13 11:50:00,87.8,87.8,87.71,87.71,24200.0,57.0396,57.0396,56.9811,56.9811,24200.0
2015-02-13 11:55:00,87.71,87.71,87.59,87.68,28500.0,56.9811,56.9811,56.9031,56.9616,28500.0
2015-02-13 12:00:00,87.69,87.71,87.6,87.65,20000.0,56.9681,56.9811,56.9096,56.9421,20000.0
2015-02-13 12:05:00,87.64,87.69,87.51,87.55,27100.0,56.9356,56.9681,56.8512,56.8772,27100.0
2015-02-13 12:10:00,87.55,87.57,87.46,87.47,17200.0,56.8772,56.8901,56.8187,56.8252,17200.0
2015-02-13 12:15:00,87.47,87.51,87.42,87.44,17800.0,56.8252,56.8512,56.7927,56.8057,17800.0
2015-02-13 12:20:00,87.43,87.43,87.32,87.36,17500.0,56.7992,56.7992,56.7277,56.7537,17500.0
2015-02-13 12:25:00,87.38,87.39,87.25,87.28,25200.0,56.7667,56.7732,56.6823,56.7017,25200.0
2015-02-13 12:30:00,87.28,87.41,87.2,87.34,38700.0,56.7017,56.7862,56.6498,56.7407,38700.0
2015-02-13 12:35:00,87.35,87.36,87.27,87.32,14800.0,56.7472,56.7537,56.6953,56.7277,14800.0
2015-02-13 12:40:00,87.31,87.35,87.25,87.34,34200.0,56.7212,56.7472,56.6823,56.7407,34200.0
2015-02-13 12:45:00,87.34,87.35,87.26,87.32,27500.0,56.7407,56.7472,56.6888,56.7277,27500.0
2015-02-13 12:50:00,87.33,87.35,87.26,87.27,23400.0,56.7342,56.7472,56.6888,56.6953,23400.0
2015-02-13 12:55:00,87.27,87.3,87.16,87.17,16600.0,56.6953,56.7147,56.6238,56.6303,16600.0
2015-02-13 13:00:00,87.17,87.33,87.13,87.29,37000.0,56.6303,56.7342,56.6043,56.7082,37000.0
2015-02-13 13:05:00,87.29,87.29,87.18,87.22,16100.0,56.7082,56.7082,56.6368,56.6628,16100.0
2015-02-13 13:10:00,87.21,87.23,87.16,87.16,19400.0,56.6563,56.6693,56.6238,56.6238,19400.0
2015-02-13 13:15:00,87.16,87.3,87.15,87.27,22400.0,56.6238,56.7147,56.6173,56.6953,22400.0
2015-02-13 13:20:00,87.27,87.3,87.21,87.23,24900.0,56.6953,56.7147,56.6563,56.6693,24900.0
2015-02-13 13:25:00,87.24,87.31,87.19,87.19,20100.0,56.6758,56.7212,56.6433,56.6433,20100.0
2015-02-13 13:30:00,87.17,87.17,87.06,87.07,24500.0,56.6303,56.6303,56.5588,56.5653,24500.0
2015-02-13 13:35:00,87.07,87.11,87.03,87.11,24700.0,56.5653,56.5913,56.5393,56.5913,24700.0
2015-02-13 13:40:00,87.11,87.11,87.03,87.09,32700.0,56.5913,56.5913,56.5393,56.5783,32700.0
2015-02-13 13:45:00,87.08,87.14,87.03,87.09,22600.0,56.5718,56.6108,56.5393,56.5783,22600.0
2015-02-13 13:50:00,87.09,87.12,87.04,87.11,29700.0,56.5783,56.5978,56.5458,56.5913,29700.0
2015-02-13 13:55:00,87.1,87.11,87.03,87.09,24000.0,56.5848,56.5913,56.5393,56.5783,24000.0
2015-02-13 14:00:00,87.07,87.17,87.04,87.11,31100.0,56.5653,56.6303,56.5458,56.5913,31100.0
2015-02-13 14:05:00,87.11,87.22,87.07,87.16,39800.0,56.5913,56.6628,56.5653,56.6238,39800.0
2015-02-13 14:10:00,87.18,87.36,87.18,87.26,27400.0,56.6368,56.7537,56.6368,56.6888,27400.0
2015-02-13 14:15:00,87.27,87.27,87.15,87.15,20600.0,56.6953,56.6953,56.6173,56.6173,20600.0
2015-02-13 14:20:00,87.16,87.32,87.15,87.32,38600.0,56.6238,56.7277,56.6173,56.7277,38600.0
2015-02-13 14:25:00,87.34,87.46,87.33,87.42,29600.0,56.7407,56.8187,56.7342,56.7927,29600.0
2015-02-13 14:30:00,87.42,87.45,87.38,87.42,30400.0,56.7927,56.8122,56.7667,56.7927,30400.0
2015-02-13 14:35:00,87.42,87.47,87.36,87.47,36500.0,56.7927,56.8252,56.7537,56.8252,36500.0
2015-02-13 14:40:00,87.47,87.62,87.44,87.56,26000.0,56.8252,56.9226,56.8057,56.8837,26000.0
2015-02-13 14:45:00,87.56,87.64,87.52,87.63,21900.0,56.8837,56.9356,56.8577,56.9291,21900.0
2015-02-13 14:50:00,87.63,87.66,87.57,87.64,28100.0,56.9291,56.9486,56.8901,56.9356,28100.0
2015-02-13 14:55:00,87.64,87.7,87.6,87.68,28700.0,56.9356,56.9746,56.9096,56.9616,28700.0
2015-02-13 15:00:00,87.68,87.78,87.64,87.76,45100.0,56.9616,57.0266,56.9356,57.0136,45100.0
2015-02-13 15:05:00,87.76,87.85,87.73,87.74,31300.0,57.0136,57.0721,56.9941,57.0006,31300.0
2015-02-13 15:10:00,87.75,87.8,87.72,87.77,28800.0,57.0071,57.0396,56.9876,57.0201,28800.0
2015-02-13 15:15:00,87.76,87.77,87.7,87.73,37400.0,57.0136,57.0201,56.9746,56.9941,37400.0
2015-02-13 15:20:00,87.74,87.78,87.7,87.76,42200.0,57.0006,57.0266,56.9746,57.0136,42200.0
2015-02-13 15:25:00,87.76,87.85,87.75,87.78,39900.0,57.0136,57.0721,57.0071,57.0266,39900.0
2015-02-13 15:30:00,87.78,87.84,87.71,87.73,43800.0,57.0266,57.0656,56.9811,56.9941,43800.0
2015-02-13 15:35:00,87.73,87.78,87.68,87.73,112300.0,56.9941,57.0266,56.9616,56.9941,112300.0
2015-02-13 15:40:00,87.76,87.84,87.74,87.81,39700.0,57.0136,57.0656,57.0006,57.0461,39700.0
2015-02-13 15:45:00,87.8,87.89,87.77,87.88,59300.0,57.0396,57.098,57.0201,57.0915,59300.0
2015-02-13 15:50:00,87.87,87.93,87.8,87.93,101200.0,57.085,57.124,57.0396,57.124,101200.0
2015-02-13 15:55:00,87.93,88.01,87.88,88.0,156100.0,57.124,57.176,57.0915,57.1695,156100.0
2015-02-17 09:30:00,88.45,89.44,88.43,88.85,193700.0,57.4618,58.105,57.4488,57.7217,193700.0
2015-02-17 09:35:00,88.85,89.08,88.85,89.05,121900.0,57.7217,57.8711,57.7217,57.8516,121900.0
2015-02-17 09:40:00,89.03,89.39,89.02,89.08,82100.0,57.8386,58.0725,57.8321,57.8711,82100.0
2015-02-17 09:45:00,89.08,89.14,88.94,89.04,62700.0,57.8711,57.9101,57.7802,57.8451,62700.0
2015-02-17 09:50:00,89.04,89.25,89.03,89.08,57600.0,57.8451,57.9816,57.8386,57.8711,57600.0
2015-02-17 09:55:00,89.08,89.08,88.67,88.74,75800.0,57.8711,57.8711,57.6048,57.6502,75800.0
2015-02-17 10:00:00,88.75,88.82,88.75,88.76,37700.0,57.6567,57.7022,57.6567,57.6632,37700.0
2015-02-17 10:05:00,88.79,88.82,88.65,88.76,65300.0,57.6827,57.7022,57.5918,57.6632,65300.0
2015-02-17 10:10:00,88.76,88.88,88.74,88.81,43000.0,57.6632,57.7412,57.6502,57.6957,43000.0
2015-02-17 10:15:00,88.78,89.06,88.78,88.99,45300.0,57.6762,57.8581,57.6762,57.8127,45300.0
2015-02-17 10:20:00,88.98,89.19,88.93,89.12,49600.0,57.8062,57.9426,57.7737,57.8971,49600.0
2015-02-17 10:25:00,89.11,89.16,89.03,89.15,56300.0,57.8906,57.9231,57.8386,57.9166,56300.0
2015-02-17 10:30:00,89.15,89.15,88.95,88.99,53100.0,57.9166,57.9166,57.7867,57.8127,53100.0
2015-02-17 10:35:00,88.99,88.99,88.8,88.84,53200.0,57.8127,57.8127,57.6892,57.7152,53200.0
2015-02-17 10:40:00,88.84,88.88,88.75,88.77,55100.0,57.7152,57.7412,57.6567,57.6697,55100.0
2015-02-17 10:45:00,88.78,88.89,88.73,88.77,59100.0,57.6762,57.7477,57.6437,57.6697,59100.0
2015-02-17 10:50:00,88.77,88.78,88.49,88.51,64700.0,57.6697,57.6762,57.4878,57.5008,64700.0
2015-02-17 10:55:00,88.51,88.51,88.4,88.46,42600.0,57.5008,57.5008,57.4294,57.4683,42600.0
2015-02-17 11:00:00,88.45,88.51,88.37,88.37,32500.0,57.4618,57.5008,57.4099,57.4099,32500.0
2015-02-17 11:05:00,88.36,88.42,88.31,88.4,53900.0,57.4034,57.4424,57.3709,57.4294,53900.0
2015-02-17 11:10:00,88.4,88.48,88.35,88.4,36500.0,57.4294,57.4813,57.3969,57.4294,36500.0
2015-02-17 11:15:00,88.4,88.41,88.24,88.27,41400.0,57.4294,57.4359,57.3254,57.3449,41400.0
2015-02-17 11:20:00,88.26,88.26,88.18,88.19,30200.0,57.3384,57.3384,57.2864,57.2929,30200.0
2015-02-17 11:25:00,88.19,88.21,88.05,88.09,26300.0,57.2929,57.3059,57.202,57.228,26300.0
2015-02-17 11:30:00,88.08,88.09,87.97,88.02,57000.0,57.2215,57.228,57.15,57.1825,57000.0
2015-02-17 11:35:00,88.02,88.06,88.01,88.04,40900.0,57.1825,57.2085,57.176,57.1955,40900.0
2015-02-17 11:40:00,88.05,88.05,87.95,87.96,22500.0,57.202,57.202,57.137,57.1435,22500.0
2015-02-17 11:45:00,87.97,88.01,87.95,87.96,24600.0,57.15,57.176,57.137,57.1435,24600.0
2015-02-17 11:50:00,87.95,87.96,87.88,87.9,27500.0,57.137,57.1435,57.0915,57.1045,27500.0
2015-02-17 11:55:00,87.91,87.93,87.9,87.9,19500.0,57.111,57.124,57.1045,57.1045,19500.0
2015-02-17 12:00:00,87.91,87.94,87.83,87.83,27500.0,57.111,57.1305,57.0591,57.0591,27500.0
2015-02-17 12:05:00,87.83,87.86,87.82,87.85,27900.0,57.0591,57.0785,57.0526,57.0721,27900.0
2015-02-17 12:10:00,87.85,87.85,87.78,87.84,23000.0,57.0721,57.0721,57.0266,57.0656,23000.0
2015-02-17 12:15:00,87.85,88.05,87.84,87.99,18900.0,57.0721,57.202,57.0656,57.163,18900.0
2015-02-17 12:20:00,87.99,88.06,87.96,88.06,21200.0,57.163,57.2085,57.1435,57.2085,21200.0
2015-02-17 12:25:00,88.06,88.22,88.05,88.22,23200.0,57.2085,57.3124,57.202,57.3124,23200.0
2015-02-17 12:30:00,88.21,88.23,88.12,88.12,28700.0,57.3059,57.3189,57.2475,57.2475,28700.0
2015-02-17 12:35:00,88.12,88.16,88.07,88.12,27900.0,57.2475,57.2734,57.215,57.2475,27900.0
2015-02-17 12:40:00,88.12,88.12,88.01,88.09,29800.0,57.2475,57.2475,57.176,57.228,29800.0
2015-02-17 12:45:00,88.09,88.22,88.08,88.14,21900.0,57.228,57.3124,57.2215,57.2604,21900.0
2015-02-17 12:50:00,88.14,88.2,88.12,88.18,18500.0,57.2604,57.2994,57.2475,57.2864,18500.0
2015-02-17 12:55:00,88.18,88.19,88.14,88.18,13000.0,57.2864,57.2929,57.2604,57.2864,13000.0
2015-02-17 13:00:00,88.18,88.19,88.07,88.14,28600.0,57.2864,57.2929,57.215,57.2604,28600.0
2015-02-17 13:05:00,88.15,88.16,88.09,88.11,17400.0,57.2669,57.2734,57.228,57.241,17400.0
2015-02-17 13:10:00,88.11,88.11,88.0,88.01,26200.0,57.241,57.241,57.1695,57.176,26200.0
2015-02-17 13:15:00,88.01,88.04,87.94,88.01,27100.0,57.176,57.1955,57.1305,57.176,27100.0
2015-02-17 13:20:00,87.98,87.99,87.86,87.87,25200.0,57.1565,57.163,57.0785,57.085,25200.0
2015-02-17 13:25:00,87.88,87.91,87.83,87.84,17600.0,57.0915,57.111,57.0591,57.0656,17600.0
2015-02-17 13:30:00,87.83,87.9,87.76,87.77,31700.0,57.0591,57.1045,57.0136,57.0201,31700.0
2015-02-17 13:35:00,87.77,87.79,87.65,87.66,35600.0,57.0201,57.0331,56.9421,56.9486,35600.0
2015-02-17 13:40:00,87.64,87.65,87.56,87.61,29500.0,56.9356,56.9421,56.8837,56.9161,29500.0
2015-02-17 13:45:00,87.61,87.79,87.61,87.75,31100.0,56.9161,57.0331,56.9161,57.0071,31100.0
2015-02-17 13:50:00,87.76,87.77,87.69,87.72,29600.0,57.0136,57.0201,56.9681,56.9876,29600.0
2015-02-17 13:55:00,87.72,87.95,87.72,87.95,48300.0,56.9876,57.137,56.9876,57.137,48300.0
2015-02-17 14:00:00,87.95,87.95,87.83,87.89,24900.0,57.137,57.137,57.0591,57.098,24900.0
2015-02-17 14:05:00,87.89,87.9,87.8,87.86,29200.0,57.098,57.1045,57.0396,57.0785,29200.0
2015-02-17 14:10:00,87.86,88.0,87.86,87.94,38900.0,57.0785,57.1695,57.0785,57.1305,38900.0
2015-02-17 14:15:00,87.95,88.01,87.95,88.01,24800.0,57.137,57.176,57.137,57.176,24800.0
2015-02-17 14:20:00,88.02,88.02,87.89,87.89,28600.0,57.1825,57.1825,57.098,57.098,28600.0
2015-02-17 14:25:00,87.89,87.92,87.87,87.92,39500.0,57.098,57.1175,57.085,57.1175,39500.0
2015-02-17 14:30:00,87.92,87.97,87.91,87.96,36100.0,57.1175,57.15,57.111,57.1435,36100.0
2015-02-17 14:35:00,87.97,88.0,87.94,87.95,24400.0,57.15,57.1695,57.1305,57.137,24400.0
2015-02-17 14:40:00,87.94,87.96,87.89,87.91,27500.0,57.1305,57.1435,57.098,57.111,27500.0
2015-02-17 14:45:00,87.91,87.92,87.82,87.85,24800.0,57.111,57.1175,57.0526,57.0721,24800.0
2015-02-17 14:50:00,87.84,87.84,87.67,87.68,36300.0,57.0656,57.0656,56.9551,56.9616,36300.0
2015-02-17 14:55:00,87.69,87.74,87.67,87.73,39900.0,56.9681,57.0006,56.9551,56.9941,39900.0
2015-02-17 15:00:00,87.73,87.79,87.67,87.79,39900.0,56.9941,57.0331,56.9551,57.0331,39900.0
2015-02-17 15:05:00,87.79,87.81,87.76,87.79,28600.0,57.0331,57.0461,57.0136,57.0331,28600.0
2015-02-17 15:10:00,87.8,87.85,87.79,87.84,33100.0,57.0396,57.0721,57.0331,57.0656,33100.0
2015-02-17 15:15:00,87.85,87.9,87.83,87.84,47000.0,57.0721,57.1045,57.0591,57.0656,47000.0
2015-02-17 15:20:00,87.86,87.87,87.76,87.78,42200.0,57.0785,57.085,57.0136,57.0266,42200.0
2015-02-17 15:25:00,87.77,87.78,87.7,87.72,38100.0,57.0201,57.0266,56.9746,56.9876,38100.0
2015-02-17 15:30:00,87.73,87.73,87.63,87.67,58100.0,56.9941,56.9941,56.9291,56.9551,58100.0
2015-02-17 15:35:00,87.66,87.83,87.63,87.8,63300.0,56.9486,57.0591,56.9291,57.0396,63300.0
2015-02-17 15:40:00,87.81,87.83,87.74,87.79,63200.0,57.0461,57.0591,57.0006,57.0331,63200.0
2015-02-17 15:45:00,87.78,88.22,87.67,87.76,150000.0,57.0266,57.3124,56.9551,57.0136,150000.0
2015-02-17 15:50:00,87.77,87.78,87.7,87.73,61500.0,57.0201,57.0266,56.9746,56.9941,61500.0
2015-02-17 15:55:00,87.71,87.74,87.59,87.62,206400.0,56.9811,57.0006,56.9031,56.9226,206400.0
2015-02-18 09:30:00,87.88,88.21,87.51,88.09,56100.0,57.0915,57.3059,56.8512,57.228,56100.0
2015-02-18 09:35:00,88.05,88.05,87.4,87.47,67200.0,57.202,57.202,56.7797,56.8252,67200.0
2015-02-18 09:40:00,87.51,87.7,87.42,87.61,28500.0,56.8512,56.9746,56.7927,56.9161,28500.0
2015-02-18 09:45:00,87.5,87.63,87.43,87.63,16800.0,56.8447,56.9291,56.7992,56.9291,16800.0
2015-02-18 09:50:00,87.65,87.66,87.5,87.62,13100.0,56.9421,56.9486,56.8447,56.9226,13100.0
2015-02-18 09:55:00,87.63,87.71,87.5,87.67,28900.0,56.9291,56.9811,56.8447,56.9551,28900.0
2015-02-18 10:00:00,87.7,87.73,87.56,87.72,22400.0,56.9746,56.9941,56.8837,56.9876,22400.0
2015-02-18 10:05:00,87.69,87.69,87.59,87.66,19800.0,56.9681,56.9681,56.9031,56.9486,19800.0
2015-02-18 10:10:00,87.66,87.68,87.58,87.65,27100.0,56.9486,56.9616,56.8966,56.9421,27100.0
2015-02-18 10:15:00,87.67,87.69,87.57,87.58,32200.0,56.9551,56.9681,56.8901,56.8966,32200.0
2015-02-18 10:20:00,87.6,87.6,87.43,87.47,68000.0,56.9096,56.9096,56.7992,56.8252,68000.0
2015-02-18 10:25:00,87.46,87.53,87.44,87.52,28600.0,56.8187,56.8642,56.8057,56.8577,28600.0
2015-02-18 10:30:00,87.52,87.56,87.5,87.5,16600.0,56.8577,56.8837,56.8447,56.8447,16600.0
2015-02-18 10:35:00,87.5,87.56,87.47,87.52,15800.0,56.8447,56.8837,56.8252,56.8577,15800.0
2015-02-18 10:40:00,87.53,87.57,87.5,87.56,10800.0,56.8642,56.8901,56.8447,56.8837,10800.0
2015-02-18 10:45:00,87.57,87.61,87.52,87.61,20100.0,56.8901,56.9161,56.8577,56.9161,20100.0
2015-02-18 10:50:00,87.62,87.65,87.56,87.6,16900.0,56.9226,56.9421,56.8837,56.9096,16900.0
2015-02-18 10:55:00,87.62,87.62,87.54,87.62,15200.0,56.9226,56.9226,56.8707,56.9226,15200.0
2015-02-18 11:00:00,87.6,87.64,87.53,87.55,10200.0,56.9096,56.9356,56.8642,56.8772,10200.0
2015-02-18 11:05:00,87.56,87.71,87.55,87.67,13100.0,56.8837,56.9811,56.8772,56.9551,13100.0
2015-02-18 11:10:00,87.66,87.67,87.56,87.66,8300.0,56.9486,56.9551,56.8837,56.9486,8300.0
2015-02-18 11:15:00,87.67,87.68,87.56,87.59,46500.0,56.9551,56.9616,56.8837,56.9031,46500.0
2015-02-18 11:20:00,87.59,87.66,87.54,87.56,41700.0,56.9031,56.9486,56.8707,56.8837,41700.0
2015-02-18 11:25:00,87.56,87.66,87.55,87.57,20400.0,56.8837,56.9486,56.8772,56.8901,20400.0
2015-02-18 11:30:00,87.58,87.63,87.54,87.63,19700.0,56.8966,56.9291,56.8707,56.9291,19700.0
2015-02-18 11:35:00,87.66,87.77,87.63,87.77,19100.0,56.9486,57.0201,56.9291,57.0201,19100.0
2015-02-18 11:40:00,87.78,87.79,87.71,87.71,22200.0,57.0266,57.0331,56.9811,56.9811,22200.0
2015-02-18 11:45:00,87.73,87.87,87.73,87.82,17400.0,56.9941,57.085,56.9941,57.0526,17400.0
2015-02-18 11:50:00,87.81,87.89,87.8,87.85,18100.0,57.0461,57.098,57.0396,57.0721,18100.0
2015-02-18 11:55:00,87.85,87.94,87.84,87.88,14600.0,57.0721,57.1305,57.0656,57.0915,14600.0
2015-02-18 12:00:00,87.89,87.91,87.83,87.83,20300.0,57.098,57.111,57.0591,57.0591,20300.0
2015-02-18 12:05:00,87.84,87.87,87.75,87.87,12700.0,57.0656,57.085,57.0071,57.085,12700.0
2015-02-18 12:10:00,87.87,87.97,87.87,87.97,8400.0,57.085,57.15,57.085,57.15,8400.0
2015-02-18 12:15:00,87.97,87.97,87.89,87.96,6200.0,57.15,57.15,57.098,57.1435,6200.0
2015-02-18 12:20:00,87.96,88.02,87.9,87.9,7900.0,57.1435,57.1825,57.1045,57.1045,7900.0
2015-02-18 12:25:00,87.91,88.0,87.9,87.93,8400.0,57.111,57.1695,57.1045,57.124,8400.0
2015-02-18 12:30:00,87.92,88.0,87.89,87.96,8600.0,57.1175,57.1695,57.098,57.1435,8600.0
2015-02-18 12:35:00,87.94,87.96,87.83,87.84,44200.0,57.1305,57.1435,57.0591,57.0656,44200.0
2015-02-18 12:40:00,87.83,87.96,87.79,87.87,74700.0,57.0591,57.1435,57.0331,57.085,74700.0
2015-02-18 12:45:00,87.87,87.91,87.83,87.84,7600.0,57.085,57.111,57.0591,57.0656,7600.0
2015-02-18 12:50:00,87.83,87.89,87.83,87.87,5700.0,57.0591,57.098,57.0591,57.085,5700.0
2015-02-18 12:55:00,87.86,87.88,87.83,87.83,5800.0,57.0785,57.0915,57.0591,57.0591,5800.0
2015-02-18 13:00:00,87.84,87.91,87.84,87.9,14000.0,57.0656,57.111,57.0656,57.1045,14000.0
2015-02-18 13:05:00,87.9,87.92,87.85,87.85,9800.0,57.1045,57.1175,57.0721,57.0721,9800.0
2015-02-18 13:10:00,87.86,87.91,87.82,87.82,17100.0,57.0785,57.111,57.0526,57.0526,17100.0
2015-02-18 13:15:00,87.84,87.86,87.8,87.83,6100.0,57.0656,57.0785,57.0396,57.0591,6100.0
2015-02-18 13:20:00,87.84,87.84,87.78,87.78,4600.0,57.0656,57.0656,57.0266,57.0266,4600.0
2015-02-18 13:25:00,87.79,87.8,87.72,87.73,9700.0,57.0331,57.0396,56.9876,56.9941,9700.0
2015-02-18 13:30:00,87.74,87.79,87.74,87.75,9400.0,57.0006,57.0331,57.0006,57.0071,9400.0
2015-02-18 13:35:00,87.74,87.81,87.74,87.8,12500.0,57.0006,57.0461,57.0006,57.0396,12500.0
2015-02-18 13:40:00,87.8,87.82,87.74,87.74,10700.0,57.0396,57.0526,57.0006,57.0006,10700.0
2015-02-18 13:45:00,87.75,87.8,87.69,87.73,28900.0,57.0071,57.0396,56.9681,56.9941,28900.0
2015-02-18 13:50:00,87.71,87.74,87.66,87.66,8900.0,56.9811,57.0006,56.9486,56.9486,8900.0
2015-02-18 13:55:00,87.66,87.69,87.62,87.62,12700.0,56.9486,56.9681,56.9226,56.9226,12700.0
2015-02-18 14:00:00,87.65,87.97,87.65,87.9,60200.0,56.9421,57.15,56.9421,57.1045,60200.0
2015-02-18 14:05:00,87.92,88.06,87.86,87.99,135700.0,57.1175,57.2085,57.0785,57.163,135700.0
2015-02-18 14:10:00,88.02,88.13,87.99,88.05,22200.0,57.1825,57.254,57.163,57.202,22200.0
2015-02-18 14:15:00,88.07,88.07,87.99,87.99,6800.0,57.215,57.215,57.163,57.163,6800.0
2015-02-18 14:20:00,87.98,88.0,87.91,87.91,15100.0,57.1565,57.1695,57.111,57.111,15100.0
2015-02-18 14:25:00,87.92,87.92,87.84,87.88,38000.0,57.1175,57.1175,57.0656,57.0915,38000.0
2015-02-18 14:30:00,87.89,87.95,87.87,87.95,22100.0,57.098,57.137,57.085,57.137,22100.0
2015-02-18 14:35:00,87.93,87.99,87.92,87.99,9800.0,57.124,57.163,57.1175,57.163,9800.0
2015-02-18 14:40:00,88.0,88.03,87.97,87.98,16000.0,57.1695,57.189,57.15,57.1565,16000.0
2015-02-18 14:45:00,87.98,88.02,87.94,87.97,33100.0,57.1565,57.1825,57.1305,57.15,33100.0
2015-02-18 14:50:00,87.97,87.98,87.9,87.9,13000.0,57.15,57.1565,57.1045,57.1045,13000.0
2015-02-18 14:55:00,87.9,87.93,87.88,87.9,17100.0,57.1045,57.124,57.0915,57.1045,17100.0
2015-02-18 15:00:00,87.9,87.95,87.89,87.9,26700.0,57.1045,57.137,57.098,57.1045,26700.0
2015-02-18 15:05:00,87.9,88.01,87.89,87.98,20300.0,57.1045,57.176,57.098,57.1565,20300.0
2015-02-18 15:10:00,87.98,88.06,87.98,88.03,24400.0,57.1565,57.2085,57.1565,57.189,24400.0
2015-02-18 15:15:00,88.03,88.05,87.99,88.04,42200.0,57.189,57.202,57.163,57.1955,42200.0
2015-02-18 15:20:00,88.04,88.06,87.99,88.02,49600.0,57.1955,57.2085,57.163,57.1825,49600.0
2015-02-18 15:25:00,87.99,88.15,87.95,88.15,85300.0,57.163,57.2669,57.137,57.2669,85300.0
2015-02-18 15:30:00,88.14,88.2,88.1,88.17,31800.0,57.2604,57.2994,57.2345,57.2799,31800.0
2015-02-18 15:35:00,88.17,88.22,88.15,88.16,28700.0,57.2799,57.3124,57.2669,57.2734,28700.0
2015-02-18 15:40:00,88.17,88.24,88.13,88.14,34800.0,57.2799,57.3254,57.254,57.2604,34800.0
2015-02-18 15:45:00,88.15,88.21,88.08,88.14,88800.0,57.2669,57.3059,57.2215,57.2604,88800.0
2015-02-18 15:50:00,88.14,88.14,88.08,88.1,84900.0,57.2604,57.2604,57.2215,57.2345,84900.0
2015-02-18 15:55:00,88.08,88.22,88.02,88.18,239500.0,57.2215,57.3124,57.1825,57.2864,239500.0
2015-02-19 09:30:00,87.99,88.02,87.78,87.99,28400.0,57.163,57.1825,57.0266,57.163,28400.0
2015-02-19 09:35:00,87.94,88.05,87.67,87.67,5800.0,57.1305,57.202,56.9551,56.9551,5800.0
2015-02-19 09:40:00,87.67,87.81,87.64,87.77,18700.0,56.9551,57.0461,56.9356,57.0201,18700.0
2015-02-19 09:45:00,87.77,87.77,87.61,87.64,30800.0,57.0201,57.0201,56.9161,56.9356,30800.0
2015-02-19 09:50:00,87.62,87.83,87.62,87.8,19500.0,56.9226,57.0591,56.9226,57.0396,19500.0
2015-02-19 09:55:00,87.78,88.0,87.75,88.0,11200.0,57.0266,57.1695,57.0071,57.1695,11200.0
2015-02-19 10:00:00,87.97,87.98,87.74,87.81,22400.0,57.15,57.1565,57.0006,57.0461,22400.0
2015-02-19 10:05:00,87.83,87.83,87.71,87.76,20700.0,57.0591,57.0591,56.9811,57.0136,20700.0
2015-02-19 10:10:00,87.77,87.91,87.75,87.9,11200.0,57.0201,57.111,57.0071,57.1045,11200.0
2015-02-19 10:15:00,87.92,87.99,87.87,87.97,12000.0,57.1175,57.163,57.085,57.15,12000.0
2015-02-19 10:20:00,87.97,88.05,87.89,88.05,9000.0,57.15,57.202,57.098,57.202,9000.0
2015-02-19 10:25:00,88.05,88.14,88.05,88.11,13600.0,57.202,57.2604,57.202,57.241,13600.0
2015-02-19 10:30:00,88.11,88.15,88.01,88.12,28500.0,57.241,57.2669,57.176,57.2475,28500.0
2015-02-19 10:35:00,88.13,88.14,88.03,88.09,29300.0,57.254,57.2604,57.189,57.228,29300.0
2015-02-19 10:40:00,88.1,88.1,87.88,87.95,23800.0,57.2345,57.2345,57.0915,57.137,23800.0
2015-02-19 10:45:00,87.95,88.11,87.94,88.04,37100.0,57.137,57.241,57.1305,57.1955,37100.0
2015-02-19 10:50:00,88.05,88.13,88.05,88.13,245500.0,57.202,57.254,57.202,57.254,245500.0
2015-02-19 10:55:00,88.13,88.3,88.12,88.3,29400.0,57.254,57.3644,57.2475,57.3644,29400.0
2015-02-19 11:00:00,88.27,88.27,88.18,88.23,16800.0,57.3449,57.3449,57.2864,57.3189,16800.0
2015-02-19 11:05:00,88.25,88.25,88.06,88.06,13000.0,57.3319,57.3319,57.2085,57.2085,13000.0
2015-02-19 11:10:00,88.04,88.08,88.01,88.07,9700.0,57.1955,57.2215,57.176,57.215,9700.0
2015-02-19 11:15:00,88.08,88.11,87.91,87.93,32000.0,57.2215,57.241,57.111,57.124,32000.0
2015-02-19 11:20:00,87.93,88.0,87.91,87.97,25300.0,57.124,57.1695,57.111,57.15,25300.0
2015-02-19 11:25:00,87.97,88.0,87.88,87.92,15500.0,57.15,57.1695,57.0915,57.1175,15500.0
2015-02-19 11:30:00,87.94,87.94,87.83,87.83,20600.0,57.1305,57.1305,57.0591,57.0591,20600.0
2015-02-19 11:35:00,87.85,87.91,87.83,87.84,13600.0,57.0721,57.111,57.0591,57.0656,13600.0
2015-02-19 11:40:00,87.84,87.93,87.84,87.93,8600.0,57.0656,57.124,57.0656,57.124,8600.0
2015-02-19 11:45:00,87.93,88.01,87.9,87.95,14300.0,57.124,57.176,57.1045,57.137,14300.0
2015-02-19 11:50:00,87.97,88.01,87.96,87.99,12500.0,57.15,57.176,57.1435,57.163,12500.0
2015-02-19 11:55:00,88.0,88.09,87.99,88.04,12200.0,57.1695,57.228,57.163,57.1955,12200.0
2015-02-19 12:00:00,88.03,88.12,88.02,88.09,9200.0,57.189,57.2475,57.1825,57.228,9200.0
2015-02-19 12:05:00,88.09,88.1,88.0,88.1,11600.0,57.228,57.2345,57.1695,57.2345,11600.0
2015-02-19 12:10:00,88.1,88.1,87.95,87.95,7300.0,57.2345,57.2345,57.137,57.137,7300.0
2015-02-19 12:15:00,87.96,87.97,87.87,87.88,14500.0,57.1435,57.15,57.085,57.0915,14500.0
2015-02-19 12:20:00,87.9,87.9,87.8,87.8,12200.0,57.1045,57.1045,57.0396,57.0396,12200.0
2015-02-19 12:25:00,87.81,87.81,87.73,87.74,11600.0,57.0461,57.0461,56.9941,57.0006,11600.0
2015-02-19 12:30:00,87.76,87.87,87.76,87.83,15100.0,57.0136,57.085,57.0136,57.0591,15100.0
2015-02-19 12:35:00,87.82,87.82,87.61,87.65,36100.0,57.0526,57.0526,56.9161,56.9421,36100.0
2015-02-19 12:40:00,87.65,87.75,87.62,87.63,36800.0,56.9421,57.0071,56.9226,56.9291,36800.0
2015-02-19 12:45:00,87.64,88.04,87.62,88.0,80400.0,56.9356,57.1955,56.9226,57.1695,80400.0
2015-02-19 12:50:00,88.01,88.02,87.87,87.93,18400.0,57.176,57.1825,57.085,57.124,18400.0
2015-02-19 12:55:00,87.93,88.15,87.91,88.14,29600.0,57.124,57.2669,57.111,57.2604,29600.0
2015-02-19 13:00:00,88.14,88.14,87.96,87.96,216100.0,57.2604,57.2604,57.1435,57.1435,216100.0
2015-02-19 13:05:00,87.96,88.01,87.91,87.98,8200.0,57.1435,57.176,57.111,57.1565,8200.0
2015-02-19 13:10:00,87.97,88.05,87.97,88.01,10500.0,57.15,57.202,57.15,57.176,10500.0
2015-02-19 13:15:00,88.04,88.1,87.95,87.98,18500.0,57.1955,57.2345,57.137,57.1565,18500.0
2015-02-19 13:20:00,88.0,88.0,87.87,87.88,21500.0,57.1695,57.1695,57.085,57.0915,21500.0
2015-02-19 13:25:00,87.87,87.87,87.83,87.84,26200.0,57.085,57.085,57.0591,57.0656,26200.0
2015-02-19 13:30:00,87.84,87.93,87.84,87.85,22600.0,57.0656,57.124,57.0656,57.0721,22600.0
2015-02-19 13:35:00,87.85,87.95,87.84,87.89,16100.0,57.0721,57.137,57.0656,57.098,16100.0
2015-02-19 13:40:00,87.91,88.02,87.91,87.98,10100.0,57.111,57.1825,57.111,57.1565,10100.0
2015-02-19 13:45:00,88.0,88.1,88.0,88.1,8500.0,57.1695,57.2345,57.1695,57.2345,8500.0
2015-02-19 13:50:00,88.1,88.11,88.01,88.1,11500.0,57.2345,57.241,57.176,57.2345,11500.0
2015-02-19 13:55:00,88.1,88.16,88.1,88.12,16600.0,57.2345,57.2734,57.2345,57.2475,16600.0
2015-02-19 14:00:00,88.12,88.13,88.03,88.05,15600.0,57.2475,57.254,57.189,57.202,15600.0
2015-02-19 14:05:00,88.05,88.05,87.85,87.87,18400.0,57.202,57.202,57.0721,57.085,18400.0
2015-02-19 14:10:00,87.86,87.87,87.8,87.82,16100.0,57.0785,57.085,57.0396,57.0526,16100.0
2015-02-19 14:15:00,87.81,87.87,87.81,87.87,11500.0,57.0461,57.085,57.0461,57.085,11500.0
2015-02-19 14:20:00,87.87,87.87,87.81,87.83,8100.0,57.085,57.085,57.0461,57.0591,8100.0
2015-02-19 14:25:00,87.83,87.86,87.81,87.81,7400.0,57.0591,57.0785,57.0461,57.0461,7400.0
2015-02-19 14:30:00,87.81,87.87,87.81,87.83,7800.0,57.0461,57.085,57.0461,57.0591,7800.0
2015-02-19 14:35:00,87.83,87.84,87.75,87.75,14200.0,57.0591,57.0656,57.0071,57.0071,14200.0
2015-02-19 14:40:00,87.77,87.91,87.77,87.91,11700.0,57.0201,57.111,57.0201,57.111,11700.0
2015-02-19 14:45:00,87.9,87.93,87.83,87.83,10600.0,57.1045,57.124,57.0591,57.0591,10600.0
2015-02-19 14:50:00,87.83,87.85,87.79,87.81,10000.0,57.0591,57.0721,57.0331,57.0461,10000.0
2015-02-19 14:55:00,87.8,87.81,87.7,87.75,20000.0,57.0396,57.0461,56.9746,57.0071,20000.0
2015-02-19 15:00:00,87.75,87.89,87.75,87.88,25600.0,57.0071,57.098,57.0071,57.0915,25600.0
2015-02-19 15:05:00,87.88,87.93,87.81,87.81,12600.0,57.0915,57.124,57.0461,57.0461,12600.0
2015-02-19 15:10:00,87.82,87.85,87.77,87.78,13600.0,57.0526,57.0721,57.0201,57.0266,13600.0
2015-02-19 15:15:00,87.79,87.83,87.73,87.82,43900.0,57.0331,57.0591,56.9941,57.0526,43900.0
2015-02-19 15:20:00,87.83,87.91,87.82,87.83,13300.0,57.0591,57.111,57.0526,57.0591,13300.0
2015-02-19 15:25:00,87.84,87.9,87.81,87.81,15100.0,57.0656,57.1045,57.0461,57.0461,15100.0
2015-02-19 15:30:00,87.82,87.83,87.64,87.75,129800.0,57.0526,57.0591,56.9356,57.0071,129800.0
2015-02-19 15:35:00,87.75,87.78,87.57,87.65,34800.0,57.0071,57.0266,56.8901,56.9421,34800.0
2015-02-19 15:40:00,87.65,87.74,87.65,87.72,120800.0,56.9421,57.0006,56.9421,56.9876,120800.0
2015-02-19 15:45:00,87.73,87.81,87.71,87.79,34500.0,56.9941,57.0461,56.9811,57.0331,34500.0
2015-02-19 15:50:00,87.79,87.79,87.74,87.78,155900.0,57.0331,57.0331,57.0006,57.0266,155900.0
2015-02-19 15:55:00,87.78,87.81,87.74,87.76,72600.0,57.0266,57.0461,57.0006,57.0136,72600.0
2015-02-20 09:30:00,87.72,88.0,87.7,88.0,94700.0,56.9876,57.1695,56.9746,57.1695,94700.0
2015-02-20 09:35:00,87.89,87.98,87.83,87.97,8600.0,57.098,57.1565,57.0591,57.15,8600.0
2015-02-20 09:40:00,87.84,87.9,87.66,87.81,45300.0,57.0656,57.1045,56.9486,57.0461,45300.0
2015-02-20 09:45:00,87.8,87.89,87.77,87.89,10300.0,57.0396,57.098,57.0201,57.098,10300.0
2015-02-20 09:50:00,87.81,87.84,87.74,87.78,16800.0,57.0461,57.0656,57.0006,57.0266,16800.0
2015-02-20 09:55:00,87.78,87.78,87.67,87.7,13400.0,57.0266,57.0266,56.9551,56.9746,13400.0
2015-02-20 10:00:00,87.71,87.75,87.66,87.75,22700.0,56.9811,57.0071,56.9486,57.0071,22700.0
2015-02-20 10:05:00,87.76,87.9,87.74,87.82,10800.0,57.0136,57.1045,57.0006,57.0526,10800.0
2015-02-20 10:10:00,87.82,88.14,87.8,88.09,29300.0,57.0526,57.2604,57.0396,57.228,29300.0
2015-02-20 10:15:00,88.12,88.17,87.95,88.16,25600.0,57.2475,57.2799,57.137,57.2734,25600.0
2015-02-20 10:20:00,88.16,88.33,88.15,88.32,8900.0,57.2734,57.3839,57.2669,57.3774,8900.0
2015-02-20 10:25:00,88.3,88.3,88.21,88.23,12000.0,57.3644,57.3644,57.3059,57.3189,12000.0
2015-02-20 10:30:00,88.23,88.34,88.23,88.24,31700.0,57.3189,57.3904,57.3189,57.3254,31700.0
2015-02-20 10:35:00,88.25,88.54,88.25,88.53,32200.0,57.3319,57.5203,57.3319,57.5138,32200.0
2015-02-20 10:40:00,88.56,88.61,88.47,88.52,16500.0,57.5333,57.5658,57.4748,57.5073,16500.0
2015-02-20 10:45:00,88.54,88.62,88.48,88.49,7400.0,57.5203,57.5723,57.4813,57.4878,7400.0
2015-02-20 10:50:00,88.49,88.55,88.42,88.55,9700.0,57.4878,57.5268,57.4424,57.5268,9700.0
2015-02-20 10:55:00,88.55,88.63,88.51,88.63,10800.0,57.5268,57.5788,57.5008,57.5788,10800.0
2015-02-20 11:00:00,88.64,88.71,88.63,88.69,13100.0,57.5853,57.6308,57.5788,57.6178,13100.0
2015-02-20 11:05:00,88.7,88.71,88.53,88.53,8800.0,57.6243,57.6308,57.5138,57.5138,8800.0
2015-02-20 11:10:00,88.54,88.59,88.43,88.46,20400.0,57.5203,57.5528,57.4488,57.4683,20400.0
2015-02-20 11:15:00,88.45,88.6,88.44,88.56,19600.0,57.4618,57.5593,57.4553,57.5333,19600.0
2015-02-20 11:20:00,88.57,88.58,88.5,88.54,7900.0,57.5398,57.5463,57.4943,57.5203,7900.0
2015-02-20 11:25:00,88.54,88.64,88.54,88.63,15700.0,57.5203,57.5853,57.5203,57.5788,15700.0
2015-02-20 11:30:00,88.61,88.65,88.58,88.63,8600.0,57.5658,57.5918,57.5463,57.5788,8600.0
2015-02-20 11:35:00,88.64,88.67,88.61,88.65,11400.0,57.5853,57.6048,57.5658,57.5918,11400.0
2015-02-20 11:40:00,88.64,88.65,88.6,88.61,13000.0,57.5853,57.5918,57.5593,57.5658,13000.0
2015-02-20 11:45:00,88.61,88.71,88.56,88.7,43400.0,57.5658,57.6308,57.5333,57.6243,43400.0
2015-02-20 11:50:00,88.69,88.69,88.57,88.59,8900.0,57.6178,57.6178,57.5398,57.5528,8900.0
2015-02-20 11:55:00,88.57,88.6,88.53,88.55,6900.0,57.5398,57.5593,57.5138,57.5268,6900.0
2015-02-20 12:00:00,88.54,88.65,88.53,88.65,7400.0,57.5203,57.5918,57.5138,57.5918,7400.0
2015-02-20 12:05:00,88.65,88.66,88.58,88.63,7100.0,57.5918,57.5983,57.5463,57.5788,7100.0
2015-02-20 12:10:00,88.63,88.66,88.63,88.65,10000.0,57.5788,57.5983,57.5788,57.5918,10000.0
2015-02-20 12:15:00,88.65,88.68,88.62,88.66,12600.0,57.5918,57.6113,57.5723,57.5983,12600.0
2015-02-20 12:20:00,88.65,88.67,88.55,88.55,14700.0,57.5918,57.6048,57.5268,57.5268,14700.0
2015-02-20 12:25:00,88.54,88.55,88.5,88.52,12900.0,57.5203,57.5268,57.4943,57.5073,12900.0
2015-02-20 12:30:00,88.52,88.55,88.49,88.55,10200.0,57.5073,57.5268,57.4878,57.5268,10200.0
2015-02-20 12:35:00,88.56,88.75,88.56,88.6,21300.0,57.5333,57.6567,57.5333,57.5593,21300.0
2015-02-20 12:40:00,88.6,88.75,88.59,88.63,10700.0,57.5593,57.6567,57.5528,57.5788,10700.0
2015-02-20 12:45:00,88.62,88.7,88.62,88.69,4500.0,57.5723,57.6243,57.5723,57.6178,4500.0
2015-02-20 12:50:00,88.7,88.74,88.67,88.73,6000.0,57.6243,57.6502,57.6048,57.6437,6000.0
2015-02-20 12:55:00,88.73,88.73,88.65,88.65,6900.0,57.6437,57.6437,57.5918,57.5918,6900.0
2015-02-20 13:00:00,88.65,88.77,88.64,88.77,13200.0,57.5918,57.6697,57.5853,57.6697,13200.0
2015-02-20 13:05:00,88.78,88.82,88.7,88.73,26100.0,57.6762,57.7022,57.6243,57.6437,26100.0
2015-02-20 13:10:00,88.72,88.91,88.72,88.84,25600.0,57.6372,57.7607,57.6372,57.7152,25600.0
2015-02-20 13:15:00,88.84,88.86,88.82,88.84,7500.0,57.7152,57.7282,57.7022,57.7152,7500.0
2015-02-20 13:20:00,88.83,88.87,88.81,88.84,13100.0,57.7087,57.7347,57.6957,57.7152,13100.0
2015-02-20 13:25:00,88.85,88.9,88.77,88.77,35400.0,57.7217,57.7542,57.6697,57.6697,35400.0
2015-02-20 13:30:00,88.78,88.79,88.72,88.73,10500.0,57.6762,57.6827,57.6372,57.6437,10500.0
2015-02-20 13:35:00,88.75,88.86,88.69,88.85,27800.0,57.6567,57.7282,57.6178,57.7217,27800.0
2015-02-20 13:40:00,88.85,88.85,88.77,88.78,23800.0,57.7217,57.7217,57.6697,57.6762,23800.0
2015-02-20 13:45:00,88.79,88.84,88.73,88.77,11400.0,57.6827,57.7152,57.6437,57.6697,11400.0
2015-02-20 13:50:00,88.78,88.89,88.77,88.83,69000.0,57.6762,57.7477,57.6697,57.7087,69000.0
2015-02-20 13:55:00,88.83,88.9,88.82,88.82,57800.0,57.7087,57.7542,57.7022,57.7022,57800.0
2015-02-20 14:00:00,88.84,88.91,88.81,88.87,32700.0,57.7152,57.7607,57.6957,57.7347,32700.0
2015-02-20 14:05:00,88.89,88.91,88.83,88.89,64300.0,57.7477,57.7607,57.7087,57.7477,64300.0
2015-02-20 14:10:00,88.9,88.99,88.89,88.91,19900.0,57.7542,57.8127,57.7477,57.7607,19900.0
2015-02-20 14:15:00,88.91,88.91,88.86,88.9,18700.0,57.7607,57.7607,57.7282,57.7542,18700.0
2015-02-20 14:20:00,88.9,88.97,88.86,88.94,19800.0,57.7542,57.7997,57.7282,57.7802,19800.0
2015-02-20 14:25:00,88.94,88.94,88.88,88.91,23200.0,57.7802,57.7802,57.7412,57.7607,23200.0
2015-02-20 14:30:00,88.91,88.98,88.89,88.98,29600.0,57.7607,57.8062,57.7477,57.8062,29600.0
2015-02-20 14:35:00,88.98,89.01,88.92,88.92,14800.0,57.8062,57.8256,57.7672,57.7672,14800.0
2015-02-20 14:40:00,88.92,88.92,88.85,88.88,41700.0,57.7672,57.7672,57.7217,57.7412,41700.0
2015-02-20 14:45:00,88.86,88.9,88.77,88.78,26700.0,57.7282,57.7542,57.6697,57.6762,26700.0
2015-02-20 14:50:00,88.79,88.87,88.77,88.77,16000.0,57.6827,57.7347,57.6697,57.6697,16000.0
2015-02-20 14:55:00,88.77,88.79,88.7,88.76,22500.0,57.6697,57.6827,57.6243,57.6632,22500.0
2015-02-20 15:00:00,88.75,88.81,88.67,88.72,41100.0,57.6567,57.6957,57.6048,57.6372,41100.0
2015-02-20 15:05:00,88.71,88.8,88.69,88.76,23800.0,57.6308,57.6892,57.6178,57.6632,23800.0
2015-02-20 15:10:00,88.77,88.78,88.7,88.73,44100.0,57.6697,57.6762,57.6243,57.6437,44100.0
2015-02-20 15:15:00,88.75,88.75,88.64,88.69,15300.0,57.6567,57.6567,57.5853,57.6178,15300.0
2015-02-20 15:20:00,88.7,88.74,88.66,88.69,19900.0,57.6243,57.6502,57.5983,57.6178,19900.0
2015-02-20 15:25:00,88.69,88.7,88.65,88.68,18300.0,57.6178,57.6243,57.5918,57.6113,18300.0
2015-02-20 15:30:00,88.67,88.77,88.61,88.76,32900.0,57.6048,57.6697,57.5658,57.6632,32900.0
2015-02-20 15:35:00,88.75,88.87,88.74,88.75,34800.0,57.6567,57.7347,57.6502,57.6567,34800.0
2015-02-20 15:40:00,88.75,88.78,88.69,88.74,39000.0,57.6567,57.6762,57.6178,57.6502,39000.0
2015-02-20 15:45:00,88.74,88.86,88.68,88.7,77400.0,57.6502,57.7282,57.6113,57.6243,77400.0
2015-02-20 15:50:00,88.71,88.76,88.69,88.75,89900.0,57.6308,57.6632,57.6178,57.6567,89900.0
2015-02-20 15:55:00,88.76,88.82,88.65,88.68,278800.0,57.6632,57.7022,57.5918,57.6113,278800.0
2015-02-23 09:30:00,88.92,89.04,88.85,88.94,15900.0,57.7672,57.8451,57.7217,57.7802,15900.0
2015-02-23 09:35:00,88.91,88.92,88.49,88.63,24300.0,57.7607,57.7672,57.4878,57.5788,24300.0
2015-02-23 09:40:00,88.58,88.68,88.4,88.47,21700.0,57.5463,57.6113,57.4294,57.4748,21700.0
2015-02-23 09:45:00,88.45,88.46,88.25,88.39,23700.0,57.4618,57.4683,57.3319,57.4229,23700.0
2015-02-23 09:50:00,88.38,88.48,88.28,88.28,19100.0,57.4164,57.4813,57.3514,57.3514,19100.0
2015-02-23 09:55:00,88.31,88.31,87.94,87.94,24800.0,57.3709,57.3709,57.1305,57.1305,24800.0
2015-02-23 10:00:00,88.0,88.0,87.72,87.93,67700.0,57.1695,57.1695,56.9876,57.124,67700.0
2015-02-23 10:05:00,87.93,88.25,87.93,88.24,18200.0,57.124,57.3319,57.124,57.3254,18200.0
2015-02-23 10:10:00,88.22,88.23,88.11,88.12,16400.0,57.3124,57.3189,57.241,57.2475,16400.0
2015-02-23 10:15:00,88.13,88.2,87.93,88.01,19500.0,57.254,57.2994,57.124,57.176,19500.0
2015-02-23 10:20:00,88.0,88.11,87.92,88.06,16500.0,57.1695,57.241,57.1175,57.2085,16500.0
2015-02-23 10:25:00,88.07,88.26,88.07,88.25,13100.0,57.215,57.3384,57.215,57.3319,13100.0
2015-02-23 10:30:00,88.28,88.3,88.17,88.24,18400.0,57.3514,57.3644,57.2799,57.3254,18400.0
2015-02-23 10:35:00,88.24,88.33,88.22,88.27,36200.0,57.3254,57.3839,57.3124,57.3449,36200.0
2015-02-23 10:40:00,88.27,88.31,88.24,88.24,20400.0,57.3449,57.3709,57.3254,57.3254,20400.0
2015-02-23 10:45:00,88.24,88.26,88.2,88.25,40100.0,57.3254,57.3384,57.2994,57.3319,40100.0
2015-02-23 10:50:00,88.23,88.24,88.07,88.09,13700.0,57.3189,57.3254,57.215,57.228,13700.0
2015-02-23 10:55:00,88.1,88.21,88.04,88.21,15000.0,57.2345,57.3059,57.1955,57.3059,15000.0
2015-02-23 11:00:00,88.22,88.25,88.18,88.2,18700.0,57.3124,57.3319,57.2864,57.2994,18700.0
2015-02-23 11:05:00,88.2,88.24,88.18,88.2,8700.0,57.2994,57.3254,57.2864,57.2994,8700.0
2015-02-23 11:10:00,88.2,88.21,88.08,88.15,22200.0,57.2994,57.3059,57.2215,57.2669,22200.0
2015-02-23 11:15:00,88.16,88.25,88.1,88.1,12200.0,57.2734,57.3319,57.2345,57.2345,12200.0
2015-02-23 11:20:00,88.1,88.16,88.08,88.08,21500.0,57.2345,57.2734,57.2215,57.2215,21500.0
2015-02-23 11:25:00,88.09,88.12,88.03,88.06,14300.0,57.228,57.2475,57.189,57.2085,14300.0
2015-02-23 11:30:00,88.06,88.18,88.05,88.16,18400.0,57.2085,57.2864,57.202,57.2734,18400.0
2015-02-23 11:35:00,88.18,88.22,88.15,88.2,10300.0,57.2864,57.3124,57.2669,57.2994,10300.0
2015-02-23 11:40:00,88.2,88.25,88.16,88.19,12900.0,57.2994,57.3319,57.2734,57.2929,12900.0
2015-02-23 11:45:00,88.2,88.21,88.12,88.15,12200.0,57.2994,57.3059,57.2475,57.2669,12200.0
2015-02-23 11:50:00,88.16,88.17,88.02,88.03,23000.0,57.2734,57.2799,57.1825,57.189,23000.0
2015-02-23 11:55:00,88.03,88.03,87.89,87.91,48400.0,57.189,57.189,57.098,57.111,48400.0
2015-02-23 12:00:00,87.9,87.95,87.89,87.93,29900.0,57.1045,57.137,57.098,57.124,29900.0
2015-02-23 12:05:00,87.93,87.94,87.89,87.9,18100.0,57.124,57.1305,57.098,57.1045,18100.0
2015-02-23 12:10:00,87.91,87.91,87.8,87.8,41200.0,57.111,57.111,57.0396,57.0396,41200.0
2015-02-23 12:15:00,87.8,87.91,87.79,87.89,23800.0,57.0396,57.111,57.0331,57.098,23800.0
2015-02-23 12:20:00,87.89,87.95,87.86,87.87,30900.0,57.098,57.137,57.0785,57.085,30900.0
2015-02-23 12:25:00,87.87,87.88,87.78,87.79,27200.0,57.085,57.0915,57.0266,57.0331,27200.0
2015-02-23 12:30:00,87.79,87.89,87.79,87.87,15400.0,57.0331,57.098,57.0331,57.085,15400.0
2015-02-23 12:35:00,87.87,87.93,87.76,87.76,18000.0,57.085,57.124,57.0136,57.0136,18000.0
2015-02-23 12:40:00,87.76,87.78,87.64,87.64,21700.0,57.0136,57.0266,56.9356,56.9356,21700.0
2015-02-23 12:45:00,87.63,87.65,87.59,87.6,17200.0,56.9291,56.9421,56.9031,56.9096,17200.0
2015-02-23 12:50:00,87.59,87.74,87.59,87.74,15200.0,56.9031,57.0006,56.9031,57.0006,15200.0
2015-02-23 12:55:00,87.74,87.75,87.71,87.72,12300.0,57.0006,57.0071,56.9811,56.9876,12300.0
2015-02-23 13:00:00,87.72,87.72,87.65,87.66,16400.0,56.9876,56.9876,56.9421,56.9486,16400.0
2015-02-23 13:05:00,87.67,87.74,87.67,87.73,25800.0,56.9551,57.0006,56.9551,56.9941,25800.0
2015-02-23 13:10:00,87.73,87.8,87.73,87.75,11100.0,56.9941,57.0396,56.9941,57.0071,11100.0
2015-02-23 13:15:00,87.77,87.77,87.69,87.72,15600.0,57.0201,57.0201,56.9681,56.9876,15600.0
2015-02-23 13:20:00,87.72,87.73,87.66,87.67,9800.0,56.9876,56.9941,56.9486,56.9551,9800.0
2015-02-23 13:25:00,87.67,87.68,87.63,87.65,13300.0,56.9551,56.9616,56.9291,56.9421,13300.0
2015-02-23 13:30:00,87.65,87.74,87.65,87.72,38800.0,56.9421,57.0006,56.9421,56.9876,38800.0
2015-02-23 13:35:00,87.73,87.73,87.64,87.72,21100.0,56.9941,56.9941,56.9356,56.9876,21100.0
2015-02-23 13:40:00,87.73,87.8,87.71,87.75,14000.0,56.9941,57.0396,56.9811,57.0071,14000.0
2015-02-23 13:45:00,87.76,87.77,87.7,87.7,10100.0,57.0136,57.0201,56.9746,56.9746,10100.0
2015-02-23 13:50:00,87.71,87.77,87.7,87.7,21300.0,56.9811,57.0201,56.9746,56.9746,21300.0
2015-02-23 13:55:00,87.71,87.72,87.66,87.68,21600.0,56.9811,56.9876,56.9486,56.9616,21600.0
2015-02-23 14:00:00,87.68,87.7,87.64,87.67,18100.0,56.9616,56.9746,56.9356,56.9551,18100.0
2015-02-23 14:05:00,87.67,87.77,87.66,87.71,20700.0,56.9551,57.0201,56.9486,56.9811,20700.0
2015-02-23 14:10:00,87.71,87.77,87.62,87.62,24700.0,56.9811,57.0201,56.9226,56.9226,24700.0
2015-02-23 14:15:00,87.61,87.61,87.54,87.57,27000.0,56.9161,56.9161,56.8707,56.8901,27000.0
2015-02-23 14:20:00,87.57,87.6,87.56,87.57,21000.0,56.8901,56.9096,56.8837,56.8901,21000.0
2015-02-23 14:25:00,87.56,87.58,87.5,87.5,19000.0,56.8837,56.8966,56.8447,56.8447,19000.0
2015-02-23 14:30:00,87.51,87.51,87.38,87.5,41500.0,56.8512,56.8512,56.7667,56.8447,41500.0
2015-02-23 14:35:00,87.49,87.5,87.39,87.39,14900.0,56.8382,56.8447,56.7732,56.7732,14900.0
2015-02-23 14:40:00,87.38,87.39,87.32,87.34,16800.0,56.7667,56.7732,56.7277,56.7407,16800.0
2015-02-23 14:45:00,87.34,87.47,87.33,87.44,17800.0,56.7407,56.8252,56.7342,56.8057,17800.0
2015-02-23 14:50:00,87.43,87.43,87.3,87.32,23600.0,56.7992,56.7992,56.7147,56.7277,23600.0
2015-02-23 14:55:00,87.31,87.32,87.27,87.32,24700.0,56.7212,56.7277,56.6953,56.7277,24700.0
2015-02-23 15:00:00,87.32,87.42,87.32,87.41,41300.0,56.7277,56.7927,56.7277,56.7862,41300.0
2015-02-23 15:05:00,87.4,87.47,87.36,87.44,29800.0,56.7797,56.8252,56.7537,56.8057,29800.0
2015-02-23 15:10:00,87.44,87.5,87.44,87.5,30500.0,56.8057,56.8447,56.8057,56.8447,30500.0
2015-02-23 15:15:00,87.5,87.56,87.46,87.5,91900.0,56.8447,56.8837,56.8187,56.8447,91900.0
2015-02-23 15:20:00,87.51,87.54,87.47,87.53,60200.0,56.8512,56.8707,56.8252,56.8642,60200.0
2015-02-23 15:25:00,87.52,87.53,87.42,87.5,37800.0,56.8577,56.8642,56.7927,56.8447,37800.0
2015-02-23 15:30:00,87.51,87.62,87.5,87.56,43300.0,56.8512,56.9226,56.8447,56.8837,43300.0
2015-02-23 15:35:00,87.56,87.64,87.52,87.63,56600.0,56.8837,56.9356,56.8577,56.9291,56600.0
2015-02-23 15:40:00,87.62,87.62,87.52,87.59,50300.0,56.9226,56.9226,56.8577,56.9031,50300.0
2015-02-23 15:45:00,87.59,87.66,87.56,87.66,71800.0,56.9031,56.9486,56.8837,56.9486,71800.0
2015-02-23 15:50:00,87.66,87.77,87.65,87.76,104700.0,56.9486,57.0201,56.9421,57.0136,104700.0
2015-02-23 15:55:00,87.77,87.92,87.76,87.89,309100.0,57.0201,57.1175,57.0136,57.098,309100.0
2015-02-24 09:30:00,87.71,87.91,87.25,87.31,34800.0,56.9811,57.111,56.6823,56.7212,34800.0
2015-02-24 09:35:00,87.27,87.32,87.03,87.13,65000.0,56.6953,56.7277,56.5393,56.6043,65000.0
2015-02-24 09:40:00,87.16,87.46,87.14,87.46,24300.0,56.6238,56.8187,56.6108,56.8187,24300.0
2015-02-24 09:45:00,87.43,87.5,87.34,87.34,29200.0,56.7992,56.8447,56.7407,56.7407,29200.0
2015-02-24 09:50:00,87.36,87.38,87.2,87.26,22800.0,56.7537,56.7667,56.6498,56.6888,22800.0
2015-02-24 09:55:00,87.25,87.27,87.2,87.27,14800.0,56.6823,56.6953,56.6498,56.6953,14800.0
2015-02-24 10:00:00,87.26,87.27,87.11,87.23,49200.0,56.6888,56.6953,56.5913,56.6693,49200.0
2015-02-24 10:05:00,87.2,87.42,87.19,87.38,25000.0,56.6498,56.7927,56.6433,56.7667,25000.0
2015-02-24 10:10:00,87.38,87.39,87.24,87.34,23200.0,56.7667,56.7732,56.6758,56.7407,23200.0
2015-02-24 10:15:00,87.33,87.43,87.28,87.31,16800.0,56.7342,56.7992,56.7017,56.7212,16800.0
2015-02-24 10:20:00,87.33,87.38,87.31,87.32,19000.0,56.7342,56.7667,56.7212,56.7277,19000.0
2015-02-24 10:25:00,87.32,87.37,87.23,87.25,46000.0,56.7277,56.7602,56.6693,56.6823,46000.0
2015-02-24 10:30:00,87.26,87.31,87.23,87.29,18500.0,56.6888,56.7212,56.6693,56.7082,18500.0
2015-02-24 10:35:00,87.3,87.32,87.21,87.27,19200.0,56.7147,56.7277,56.6563,56.6953,19200.0
2015-02-24 10:40:00,87.26,87.34,87.26,87.29,12900.0,56.6888,56.7407,56.6888,56.7082,12900.0
2015-02-24 10:45:00,87.3,87.33,87.2,87.22,18200.0,56.7147,56.7342,56.6498,56.6628,18200.0
2015-02-24 10:50:00,87.23,87.29,87.16,87.22,16600.0,56.6693,56.7082,56.6238,56.6628,16600.0
2015-02-24 10:55:00,87.24,87.26,87.18,87.2,14200.0,56.6758,56.6888,56.6368,56.6498,14200.0
2015-02-24 11:00:00,87.19,87.22,87.12,87.15,28000.0,56.6433,56.6628,56.5978,56.6173,28000.0
2015-02-24 11:05:00,87.15,87.16,87.09,87.12,20700.0,56.6173,56.6238,56.5783,56.5978,20700.0
2015-02-24 11:10:00,87.12,87.19,87.09,87.11,64300.0,56.5978,56.6433,56.5783,56.5913,64300.0
2015-02-24 11:15:00,87.1,87.12,87.09,87.12,35100.0,56.5848,56.5978,56.5783,56.5978,35100.0
2015-02-24 11:20:00,87.13,87.13,87.08,87.1,33800.0,56.6043,56.6043,56.5718,56.5848,33800.0
2015-02-24 11:25:00,87.11,87.13,87.09,87.13,30900.0,56.5913,56.6043,56.5783,56.6043,30900.0
2015-02-24 11:30:00,87.12,87.13,86.98,86.98,91400.0,56.5978,56.6043,56.5069,56.5069,91400.0
2015-02-24 11:35:00,86.98,87.01,86.91,86.91,37600.0,56.5069,56.5263,56.4614,56.4614,37600.0
2015-02-24 11:40:00,86.9,86.9,86.73,86.75,85200.0,56.4549,56.4549,56.3444,56.3574,85200.0
2015-02-24 11:45:00,86.75,86.79,86.69,86.71,24800.0,56.3574,56.3834,56.3185,56.3314,24800.0
2015-02-24 11:50:00,86.71,86.71,86.6,86.61,29400.0,56.3314,56.3314,56.26,56.2665,29400.0
2015-02-24 11:55:00,86.59,86.7,86.59,86.67,33200.0,56.2535,56.3249,56.2535,56.3055,33200.0
2015-02-24 12:00:00,86.66,86.67,86.6,86.61,23900.0,56.299,56.3055,56.26,56.2665,23900.0
2015-02-24 12:05:00,86.6,86.63,86.58,86.61,17400.0,56.26,56.2795,56.247,56.2665,17400.0
2015-02-24 12:10:00,86.62,86.72,86.6,86.61,25100.0,56.273,56.3379,56.26,56.2665,25100.0
2015-02-24 12:15:00,86.61,86.68,86.59,86.64,32700.0,56.2665,56.312,56.2535,56.286,32700.0
2015-02-24 12:20:00,86.64,86.64,86.6,86.62,22500.0,56.286,56.286,56.26,56.273,22500.0
2015-02-24 12:25:00,86.61,86.62,86.59,86.6,20400.0,56.2665,56.273,56.2535,56.26,20400.0
2015-02-24 12:30:00,86.59,86.6,86.35,86.36,57200.0,56.2535,56.26,56.0976,56.1041,57200.0
2015-02-24 12:35:00,86.36,86.36,86.25,86.27,25100.0,56.1041,56.1041,56.0326,56.0456,25100.0
2015-02-24 12:40:00,86.28,86.34,86.21,86.21,23200.0,56.0521,56.0911,56.0066,56.0066,23200.0
2015-02-24 12:45:00,86.21,86.38,86.17,86.3,35400.0,56.0066,56.1171,55.9806,56.0651,35400.0
2015-02-24 12:50:00,86.32,86.39,86.22,86.39,35000.0,56.0781,56.1236,56.0131,56.1236,35000.0
2015-02-24 12:55:00,86.39,86.52,86.34,86.34,58300.0,56.1236,56.208,56.0911,56.0911,58300.0
2015-02-24 13:00:00,86.32,86.41,86.3,86.4,52200.0,56.0781,56.1365,56.0651,56.1301,52200.0
2015-02-24 13:05:00,86.4,86.41,86.22,86.24,32200.0,56.1301,56.1365,56.0131,56.0261,32200.0
2015-02-24 13:10:00,86.24,86.34,86.12,86.18,74700.0,56.0261,56.0911,55.9481,55.9871,74700.0
2015-02-24 13:15:00,86.18,86.18,86.01,86.03,33800.0,55.9871,55.9871,55.8767,55.8897,33800.0
2015-02-24 13:20:00,86.04,86.29,86.02,86.27,28300.0,55.8962,56.0586,55.8832,56.0456,28300.0
2015-02-24 13:25:00,86.27,86.38,86.27,86.34,22800.0,56.0456,56.1171,56.0456,56.0911,22800.0
2015-02-24 13:30:00,86.33,86.33,86.15,86.15,20000.0,56.0846,56.0846,55.9676,55.9676,20000.0
2015-02-24 13:35:00,86.16,86.2,86.11,86.13,17000.0,55.9741,56.0001,55.9417,55.9546,17000.0
2015-02-24 13:40:00,86.13,86.27,86.12,86.27,20100.0,55.9546,56.0456,55.9481,56.0456,20100.0
2015-02-24 13:45:00,86.27,86.31,86.11,86.12,23500.0,56.0456,56.0716,55.9417,55.9481,23500.0
2015-02-24 13:50:00,86.11,86.11,85.97,85.97,33500.0,55.9417,55.9417,55.8507,55.8507,33500.0
2015-02-24 13:55:00,85.98,86.05,85.97,85.99,31400.0,55.8572,55.9027,55.8507,55.8637,31400.0
2015-02-24 14:00:00,86.02,86.02,85.96,85.99,20600.0,55.8832,55.8832,55.8442,55.8637,20600.0
2015-02-24 14:05:00,86.0,86.02,85.91,85.96,32800.0,55.8702,55.8832,55.8117,55.8442,32800.0
2015-02-24 14:10:00,85.95,85.95,85.88,85.88,18000.0,55.8377,55.8377,55.7922,55.7922,18000.0
2015-02-24 14:15:00,85.9,85.9,85.79,85.82,21800.0,55.8052,55.8052,55.7338,55.7533,21800.0
2015-02-24 14:20:00,85.83,85.99,85.82,85.97,30000.0,55.7598,55.8637,55.7533,55.8507,30000.0
2015-02-24 14:25:00,85.96,86.14,85.96,86.14,77900.0,55.8442,55.9611,55.8442,55.9611,77900.0
2015-02-24 14:30:00,86.12,86.24,86.08,86.23,24600.0,55.9481,56.0261,55.9222,56.0196,24600.0
2015-02-24 14:35:00,86.23,86.32,86.23,86.29,30000.0,56.0196,56.0781,56.0196,56.0586,30000.0
2015-02-24 14:40:00,86.27,86.37,86.27,86.37,47400.0,56.0456,56.1106,56.0456,56.1106,47400.0
2015-02-24 14:45:00,86.38,86.45,86.36,86.44,23800.0,56.1171,56.1625,56.1041,56.156,23800.0
2015-02-24 14:50:00,86.44,86.5,86.42,86.48,31900.0,56.156,56.195,56.143,56.182,31900.0
2015-02-24 14:55:00,86.49,86.54,86.41,86.42,36400.0,56.1885,56.221,56.1365,56.143,36400.0
2015-02-24 15:00:00,86.42,86.51,86.42,86.48,38800.0,56.143,56.2015,56.143,56.182,38800.0
2015-02-24 15:05:00,86.48,86.57,86.47,86.53,75700.0,56.182,56.2405,56.1755,56.2145,75700.0
2015-02-24 15:10:00,86.55,86.61,86.55,86.59,27900.0,56.2275,56.2665,56.2275,56.2535,27900.0
2015-02-24 15:15:00,86.59,86.65,86.58,86.65,22400.0,56.2535,56.2925,56.247,56.2925,22400.0
2015-02-24 15:20:00,86.65,86.65,86.57,86.65,56400.0,56.2925,56.2925,56.2405,56.2925,56400.0
2015-02-24 15:25:00,86.64,86.67,86.59,86.65,46400.0,56.286,56.3055,56.2535,56.2925,46400.0
2015-02-24 15:30:00,86.63,86.65,86.57,86.62,40000.0,56.2795,56.2925,56.2405,56.273,40000.0
2015-02-24 15:35:00,86.62,86.68,86.62,86.62,44200.0,56.273,56.312,56.273,56.273,44200.0
2015-02-24 15:40:00,86.62,86.67,86.61,86.67,47400.0,56.273,56.3055,56.2665,56.3055,47400.0
2015-02-24 15:45:00,86.67,86.73,86.63,86.63,83000.0,56.3055,56.3444,56.2795,56.2795,83000.0
2015-02-24 15:50:00,86.63,86.75,86.63,86.74,79200.0,56.2795,56.3574,56.2795,56.3509,79200.0
2015-02-24 15:55:00,86.75,86.82,86.74,86.8,248300.0,56.3574,56.4029,56.3509,56.3899,248300.0
2015-02-25 09:30:00,86.81,87.25,86.81,87.24,24500.0,56.3964,56.6823,56.3964,56.6758,24500.0
2015-02-25 09:35:00,87.2,87.2,87.0,87.01,11800.0,56.6498,56.6498,56.5198,56.5263,11800.0
2015-02-25 09:40:00,87.04,87.48,87.04,87.48,21300.0,56.5458,56.8317,56.5458,56.8317,21300.0
2015-02-25 09:45:00,87.43,87.56,87.41,87.51,7600.0,56.7992,56.8837,56.7862,56.8512,7600.0
2015-02-25 09:50:00,87.51,87.53,87.38,87.48,12500.0,56.8512,56.8642,56.7667,56.8317,12500.0
2015-02-25 09:55:00,87.49,87.5,87.35,87.38,37800.0,56.8382,56.8447,56.7472,56.7667,37800.0
2015-02-25 10:00:00,87.36,87.43,87.33,87.41,31300.0,56.7537,56.7992,56.7342,56.7862,31300.0
2015-02-25 10:05:00,87.38,87.38,87.22,87.25,43600.0,56.7667,56.7667,56.6628,56.6823,43600.0
2015-02-25 10:10:00,87.25,87.26,87.07,87.11,43100.0,56.6823,56.6888,56.5653,56.5913,43100.0
2015-02-25 10:15:00,87.13,87.31,87.13,87.31,25400.0,56.6043,56.7212,56.6043,56.7212,25400.0
2015-02-25 10:20:00,87.32,87.49,87.31,87.48,90100.0,56.7277,56.8382,56.7212,56.8317,90100.0
2015-02-25 10:25:00,87.48,87.49,87.38,87.42,24600.0,56.8317,56.8382,56.7667,56.7927,24600.0
2015-02-25 10:30:00,87.42,87.55,87.38,87.47,23800.0,56.7927,56.8772,56.7667,56.8252,23800.0
2015-02-25 10:35:00,87.49,87.67,87.49,87.67,22600.0,56.8382,56.9551,56.8382,56.9551,22600.0
2015-02-25 10:40:00,87.68,87.69,87.52,87.66,33500.0,56.9616,56.9681,56.8577,56.9486,33500.0
2015-02-25 10:45:00,87.67,87.68,87.57,87.63,42500.0,56.9551,56.9616,56.8901,56.9291,42500.0
2015-02-25 10:50:00,87.62,87.62,87.53,87.61,32300.0,56.9226,56.9226,56.8642,56.9161,32300.0
2015-02-25 10:55:00,87.61,87.66,87.5,87.61,23000.0,56.9161,56.9486,56.8447,56.9161,23000.0
2015-02-25 11:00:00,87.63,87.73,87.57,87.7,11500.0,56.9291,56.9941,56.8901,56.9746,11500.0
2015-02-25 11:05:00,87.71,87.84,87.69,87.84,16000.0,56.9811,57.0656,56.9681,57.0656,16000.0
2015-02-25 11:10:00,87.84,87.9,87.81,87.9,18200.0,57.0656,57.1045,57.0461,57.1045,18200.0
2015-02-25 11:15:00,87.89,87.9,87.67,87.67,23800.0,57.098,57.1045,56.9551,56.9551,23800.0
2015-02-25 11:20:00,87.67,87.81,87.64,87.8,40800.0,56.9551,57.0461,56.9356,57.0396,40800.0
2015-02-25 11:25:00,87.8,87.8,87.63,87.69,18300.0,57.0396,57.0396,56.9291,56.9681,18300.0
2015-02-25 11:30:00,87.7,87.88,87.7,87.83,15000.0,56.9746,57.0915,56.9746,57.0591,15000.0
2015-02-25 11:35:00,87.82,87.91,87.78,87.91,11100.0,57.0526,57.111,57.0266,57.111,11100.0
2015-02-25 11:40:00,87.91,87.95,87.81,87.85,11700.0,57.111,57.137,57.0461,57.0721,11700.0
2015-02-25 11:45:00,87.84,87.85,87.8,87.84,21400.0,57.0656,57.0721,57.0396,57.0656,21400.0
2015-02-25 11:50:00,87.83,87.85,87.7,87.7,30500.0,57.0591,57.0721,56.9746,56.9746,30500.0
2015-02-25 11:55:00,87.69,87.71,87.55,87.55,14600.0,56.9681,56.9811,56.8772,56.8772,14600.0
2015-02-25 12:00:00,87.55,87.61,87.53,87.61,7000.0,56.8772,56.9161,56.8642,56.9161,7000.0
2015-02-25 12:05:00,87.61,87.63,87.53,87.6,32900.0,56.9161,56.9291,56.8642,56.9096,32900.0
2015-02-25 12:10:00,87.61,87.67,87.56,87.67,10300.0,56.9161,56.9551,56.8837,56.9551,10300.0
2015-02-25 12:15:00,87.67,87.67,87.62,87.62,7800.0,56.9551,56.9551,56.9226,56.9226,7800.0
2015-02-25 12:20:00,87.62,87.65,87.61,87.65,8300.0,56.9226,56.9421,56.9161,56.9421,8300.0
2015-02-25 12:25:00,87.63,87.63,87.54,87.55,8800.0,56.9291,56.9291,56.8707,56.8772,8800.0
2015-02-25 12:30:00,87.56,87.61,87.55,87.58,10100.0,56.8837,56.9161,56.8772,56.8966,10100.0
2015-02-25 12:35:00,87.58,87.59,87.51,87.55,19600.0,56.8966,56.9031,56.8512,56.8772,19600.0
2015-02-25 12:40:00,87.56,87.67,87.55,87.62,7900.0,56.8837,56.9551,56.8772,56.9226,7900.0
2015-02-25 12:45:00,87.61,87.71,87.57,87.71,13900.0,56.9161,56.9811,56.8901,56.9811,13900.0
2015-02-25 12:50:00,87.71,87.75,87.68,87.72,10200.0,56.9811,57.0071,56.9616,56.9876,10200.0
2015-02-25 12:55:00,87.75,87.77,87.7,87.77,8900.0,57.0071,57.0201,56.9746,57.0201,8900.0
2015-02-25 13:00:00,87.75,87.81,87.75,87.76,11500.0,57.0071,57.0461,57.0071,57.0136,11500.0
2015-02-25 13:05:00,87.77,87.77,87.67,87.68,27900.0,57.0201,57.0201,56.9551,56.9616,27900.0
2015-02-25 13:10:00,87.68,87.69,87.58,87.69,17100.0,56.9616,56.9681,56.8966,56.9681,17100.0
2015-02-25 13:15:00,87.7,87.7,87.61,87.66,22600.0,56.9746,56.9746,56.9161,56.9486,22600.0
2015-02-25 13:20:00,87.67,87.67,87.5,87.54,36900.0,56.9551,56.9551,56.8447,56.8707,36900.0
2015-02-25 13:25:00,87.54,87.55,87.43,87.44,28700.0,56.8707,56.8772,56.7992,56.8057,28700.0
2015-02-25 13:30:00,87.45,87.47,87.39,87.39,36300.0,56.8122,56.8252,56.7732,56.7732,36300.0
2015-02-25 13:35:00,87.37,87.52,87.35,87.52,43300.0,56.7602,56.8577,56.7472,56.8577,43300.0
2015-02-25 13:40:00,87.52,87.56,87.5,87.54,14300.0,56.8577,56.8837,56.8447,56.8707,14300.0
2015-02-25 13:45:00,87.56,87.66,87.55,87.55,19500.0,56.8837,56.9486,56.8772,56.8772,19500.0
2015-02-25 13:50:00,87.56,87.65,87.56,87.61,16600.0,56.8837,56.9421,56.8837,56.9161,16600.0
2015-02-25 13:55:00,87.62,87.65,87.57,87.61,17700.0,56.9226,56.9421,56.8901,56.9161,17700.0
2015-02-25 14:00:00,87.61,87.7,87.61,87.62,31700.0,56.9161,56.9746,56.9161,56.9226,31700.0
2015-02-25 14:05:00,87.61,87.62,87.54,87.54,20100.0,56.9161,56.9226,56.8707,56.8707,20100.0
2015-02-25 14:10:00,87.54,87.55,87.42,87.42,14300.0,56.8707,56.8772,56.7927,56.7927,14300.0
2015-02-25 14:15:00,87.42,87.54,87.38,87.46,19700.0,56.7927,56.8707,56.7667,56.8187,19700.0
2015-02-25 14:20:00,87.44,87.44,87.29,87.32,15000.0,56.8057,56.8057,56.7082,56.7277,15000.0
2015-02-25 14:25:00,87.32,87.33,87.13,87.23,23400.0,56.7277,56.7342,56.6043,56.6693,23400.0
2015-02-25 14:30:00,87.23,87.36,87.23,87.34,14000.0,56.6693,56.7537,56.6693,56.7407,14000.0
2015-02-25 14:35:00,87.35,87.38,87.19,87.19,19700.0,56.7472,56.7667,56.6433,56.6433,19700.0
2015-02-25 14:40:00,87.18,87.22,87.03,87.06,31900.0,56.6368,56.6628,56.5393,56.5588,31900.0
2015-02-25 14:45:00,87.06,87.17,87.05,87.06,23800.0,56.5588,56.6303,56.5523,56.5588,23800.0
2015-02-25 14:50:00,87.06,87.13,87.0,87.03,39600.0,56.5588,56.6043,56.5198,56.5393,39600.0
2015-02-25 14:55:00,87.03,87.1,86.96,87.0,38400.0,56.5393,56.5848,56.4939,56.5198,38400.0
2015-02-25 15:00:00,87.0,87.03,86.94,86.95,33800.0,56.5198,56.5393,56.4809,56.4874,33800.0
2015-02-25 15:05:00,86.94,86.97,86.83,86.83,47600.0,56.4809,56.5004,56.4094,56.4094,47600.0
2015-02-25 15:10:00,86.84,86.85,86.7,86.77,77800.0,56.4159,56.4224,56.3249,56.3704,77800.0
2015-02-25 15:15:00,86.79,86.85,86.74,86.83,39100.0,56.3834,56.4224,56.3509,56.4094,39100.0
2015-02-25 15:20:00,86.84,86.87,86.75,86.77,31600.0,56.4159,56.4354,56.3574,56.3704,31600.0
2015-02-25 15:25:00,86.75,86.81,86.73,86.75,59300.0,56.3574,56.3964,56.3444,56.3574,59300.0
2015-02-25 15:30:00,86.74,86.87,86.73,86.76,53900.0,56.3509,56.4354,56.3444,56.3639,53900.0
2015-02-25 15:35:00,86.78,86.82,86.74,86.81,44500.0,56.3769,56.4029,56.3509,56.3964,44500.0
2015-02-25 15:40:00,86.81,86.81,86.6,86.64,101600.0,56.3964,56.3964,56.26,56.286,101600.0
2015-02-25 15:45:00,86.63,86.65,86.45,86.48,150400.0,56.2795,56.2925,56.1625,56.182,150400.0
2015-02-25 15:50:00,86.5,86.57,86.44,86.46,192100.0,56.195,56.2405,56.156,56.169,192100.0
2015-02-25 15:55:00,86.46,86.62,86.45,86.58,269400.0,56.169,56.273,56.1625,56.247,269400.0
2015-02-26 09:30:00,86.54,86.54,85.9,85.96,44000.0,56.221,56.221,55.8052,55.8442,44000.0
2015-02-26 09:35:00,85.93,85.93,85.52,85.63,81400.0,55.8247,55.8247,55.5584,55.6298,81400.0
2015-02-26 09:40:00,85.66,85.8,85.44,85.48,32100.0,55.6493,55.7403,55.5064,55.5324,32100.0
2015-02-26 09:45:00,85.48,85.64,85.38,85.38,28700.0,55.5324,55.6363,55.4674,55.4674,28700.0
2015-02-26 09:50:00,85.4,85.44,85.34,85.35,32900.0,55.4804,55.5064,55.4414,55.4479,32900.0
2015-02-26 09:55:00,85.33,85.39,85.24,85.28,21600.0,55.4349,55.4739,55.3765,55.4024,21600.0
2015-02-26 10:00:00,85.26,85.42,85.22,85.37,41100.0,55.3894,55.4934,55.3635,55.4609,41100.0
2015-02-26 10:05:00,85.34,85.48,85.34,85.37,34500.0,55.4414,55.5324,55.4414,55.4609,34500.0
2015-02-26 10:10:00,85.4,85.58,85.4,85.45,26100.0,55.4804,55.5973,55.4804,55.5129,26100.0
2015-02-26 10:15:00,85.46,85.52,85.29,85.52,64600.0,55.5194,55.5584,55.4089,55.5584,64600.0
2015-02-26 10:20:00,85.52,85.58,85.47,85.54,27500.0,55.5584,55.5973,55.5259,55.5714,27500.0
2015-02-26 10:25:00,85.52,85.52,85.46,85.52,25600.0,55.5584,55.5584,55.5194,55.5584,25600.0
2015-02-26 10:30:00,85.51,85.81,85.49,85.81,19500.0,55.5519,55.7468,55.5389,55.7468,19500.0
2015-02-26 10:35:00,85.79,85.84,85.79,85.81,9500.0,55.7338,55.7662,55.7338,55.7468,9500.0
2015-02-26 10:40:00,85.8,85.9,85.79,85.79,11900.0,55.7403,55.8052,55.7338,55.7338,11900.0
2015-02-26 10:45:00,85.79,85.81,85.64,85.65,16200.0,55.7338,55.7468,55.6363,55.6428,16200.0
2015-02-26 10:50:00,85.66,85.79,85.64,85.74,16800.0,55.6493,55.7338,55.6363,55.7013,16800.0
2015-02-26 10:55:00,85.75,85.75,85.55,85.55,19000.0,55.7078,55.7078,55.5778,55.5778,19000.0
2015-02-26 11:00:00,85.55,85.68,85.51,85.68,25600.0,55.5778,55.6623,55.5519,55.6623,25600.0
2015-02-26 11:05:00,85.68,85.72,85.54,85.6,16100.0,55.6623,55.6883,55.5714,55.6103,16100.0
2015-02-26 11:10:00,85.61,85.76,85.61,85.73,18700.0,55.6168,55.7143,55.6168,55.6948,18700.0
2015-02-26 11:15:00,85.73,85.73,85.62,85.64,18100.0,55.6948,55.6948,55.6233,55.6363,18100.0
2015-02-26 11:20:00,85.63,85.68,85.55,85.66,13300.0,55.6298,55.6623,55.5778,55.6493,13300.0
2015-02-26 11:25:00,85.66,85.74,85.61,85.7,22900.0,55.6493,55.7013,55.6168,55.6753,22900.0
2015-02-26 11:30:00,85.71,85.72,85.6,85.62,21400.0,55.6818,55.6883,55.6103,55.6233,21400.0
2015-02-26 11:35:00,85.6,85.64,85.5,85.53,37600.0,55.6103,55.6363,55.5454,55.5649,37600.0
2015-02-26 11:40:00,85.53,85.62,85.46,85.46,26600.0,55.5649,55.6233,55.5194,55.5194,26600.0
2015-02-26 11:45:00,85.46,85.62,85.45,85.55,19800.0,55.5194,55.6233,55.5129,55.5778,19800.0
2015-02-26 11:50:00,85.55,85.65,85.52,85.58,17300.0,55.5778,55.6428,55.5584,55.5973,17300.0
2015-02-26 11:55:00,85.58,85.7,85.57,85.67,12200.0,55.5973,55.6753,55.5908,55.6558,12200.0
2015-02-26 12:00:00,85.68,85.74,85.66,85.69,12000.0,55.6623,55.7013,55.6493,55.6688,12000.0
2015-02-26 12:05:00,85.7,85.71,85.59,85.64,31900.0,55.6753,55.6818,55.6038,55.6363,31900.0
2015-02-26 12:10:00,85.65,85.76,85.65,85.76,9500.0,55.6428,55.7143,55.6428,55.7143,9500.0
2015-02-26 12:15:00,85.77,85.84,85.77,85.77,11400.0,55.7208,55.7662,55.7208,55.7208,11400.0
2015-02-26 12:20:00,85.76,85.76,85.63,85.7,23100.0,55.7143,55.7143,55.6298,55.6753,23100.0
2015-02-26 12:25:00,85.71,85.85,85.7,85.8,19000.0,55.6818,55.7727,55.6753,55.7403,19000.0
2015-02-26 12:30:00,85.8,85.81,85.74,85.76,12200.0,55.7403,55.7468,55.7013,55.7143,12200.0
2015-02-26 12:35:00,85.75,85.81,85.74,85.8,16700.0,55.7078,55.7468,55.7013,55.7403,16700.0
2015-02-26 12:40:00,85.8,85.81,85.74,85.78,11900.0,55.7403,55.7468,55.7013,55.7273,11900.0
2015-02-26 12:45:00,85.78,85.91,85.77,85.88,12100.0,55.7273,55.8117,55.7208,55.7922,12100.0
2015-02-26 12:50:00,85.88,85.91,85.87,85.89,13800.0,55.7922,55.8117,55.7857,55.7987,13800.0
2015-02-26 12:55:00,85.9,85.98,85.9,85.97,17200.0,55.8052,55.8572,55.8052,55.8507,17200.0
2015-02-26 13:00:00,85.96,85.97,85.94,85.96,13000.0,55.8442,55.8507,55.8312,55.8442,13000.0
2015-02-26 13:05:00,85.95,86.03,85.93,86.01,11200.0,55.8377,55.8897,55.8247,55.8767,11200.0
2015-02-26 13:10:00,86.02,86.03,85.99,86.02,17700.0,55.8832,55.8897,55.8637,55.8832,17700.0
2015-02-26 13:15:00,86.01,86.08,85.98,86.0,21100.0,55.8767,55.9222,55.8572,55.8702,21100.0
2015-02-26 13:20:00,85.99,85.99,85.84,85.89,69600.0,55.8637,55.8637,55.7662,55.7987,69600.0
2015-02-26 13:25:00,85.89,86.04,85.89,85.93,17200.0,55.7987,55.8962,55.7987,55.8247,17200.0
2015-02-26 13:30:00,85.95,86.01,85.95,85.99,11300.0,55.8377,55.8767,55.8377,55.8637,11300.0
2015-02-26 13:35:00,85.99,86.08,85.91,85.93,19400.0,55.8637,55.9222,55.8117,55.8247,19400.0
2015-02-26 13:40:00,85.94,85.98,85.9,85.98,16200.0,55.8312,55.8572,55.8052,55.8572,16200.0
2015-02-26 13:45:00,85.97,86.01,85.89,85.91,33300.0,55.8507,55.8767,55.7987,55.8117,33300.0
2015-02-26 13:50:00,85.91,86.0,85.91,85.98,13300.0,55.8117,55.8702,55.8117,55.8572,13300.0
2015-02-26 13:55:00,85.98,86.06,85.97,86.05,10600.0,55.8572,55.9092,55.8507,55.9027,10600.0
2015-02-26 14:00:00,86.04,86.05,85.95,85.99,13200.0,55.8962,55.9027,55.8377,55.8637,13200.0
2015-02-26 14:05:00,85.99,86.04,85.98,85.98,20700.0,55.8637,55.8962,55.8572,55.8572,20700.0
2015-02-26 14:10:00,85.98,85.98,85.91,85.95,17800.0,55.8572,55.8572,55.8117,55.8377,17800.0
2015-02-26 14:15:00,85.95,86.03,85.91,86.01,14400.0,55.8377,55.8897,55.8117,55.8767,14400.0
2015-02-26 14:20:00,86.02,86.11,86.02,86.09,15900.0,55.8832,55.9417,55.8832,55.9287,15900.0
2015-02-26 14:25:00,86.09,86.12,86.01,86.01,20800.0,55.9287,55.9481,55.8767,55.8767,20800.0
2015-02-26 14:30:00,86.02,86.06,85.97,85.97,22900.0,55.8832,55.9092,55.8507,55.8507,22900.0
2015-02-26 14:35:00,85.98,86.05,85.98,86.05,13100.0,55.8572,55.9027,55.8572,55.9027,13100.0
2015-02-26 14:40:00,86.05,86.06,85.96,86.02,21300.0,55.9027,55.9092,55.8442,55.8832,21300.0
2015-02-26 14:45:00,86.03,86.04,85.95,86.03,22200.0,55.8897,55.8962,55.8377,55.8897,22200.0
2015-02-26 14:50:00,86.03,86.08,86.0,86.08,15800.0,55.8897,55.9222,55.8702,55.9222,15800.0
2015-02-26 14:55:00,86.08,86.08,85.98,86.02,18600.0,55.9222,55.9222,55.8572,55.8832,18600.0
2015-02-26 15:00:00,86.03,86.03,85.88,85.89,114400.0,55.8897,55.8897,55.7922,55.7987,114400.0
2015-02-26 15:05:00,85.9,86.03,85.89,85.99,25500.0,55.8052,55.8897,55.7987,55.8637,25500.0
2015-02-26 15:10:00,86.0,86.08,85.98,86.08,20800.0,55.8702,55.9222,55.8572,55.9222,20800.0
2015-02-26 15:15:00,86.08,86.13,86.05,86.1,24200.0,55.9222,55.9546,55.9027,55.9352,24200.0
2015-02-26 15:20:00,86.11,86.12,86.01,86.04,35500.0,55.9417,55.9481,55.8767,55.8962,35500.0
2015-02-26 15:25:00,86.04,86.12,86.01,86.11,20300.0,55.8962,55.9481,55.8767,55.9417,20300.0
2015-02-26 15:30:00,86.1,86.12,86.02,86.09,29200.0,55.9352,55.9481,55.8832,55.9287,29200.0
2015-02-26 15:35:00,86.08,86.13,86.03,86.12,33700.0,55.9222,55.9546,55.8897,55.9481,33700.0
2015-02-26 15:40:00,86.11,86.23,86.11,86.22,35100.0,55.9417,56.0196,55.9417,56.0131,35100.0
2015-02-26 15:45:00,86.21,86.26,86.16,86.26,65300.0,56.0066,56.0391,55.9741,56.0391,65300.0
2015-02-26 15:50:00,86.26,86.26,86.13,86.16,88800.0,56.0391,56.0391,55.9546,55.9741,88800.0
2015-02-26 15:55:00,86.17,86.2,86.12,86.17,143100.0,55.9806,56.0001,55.9481,55.9806,143100.0
2015-02-27 09:30:00,86.32,86.35,86.0,86.06,37600.0,56.0781,56.0976,55.8702,55.9092,37600.0
2015-02-27 09:35:00,86.05,86.21,86.01,86.14,22200.0,55.9027,56.0066,55.8767,55.9611,22200.0
2015-02-27 09:40:00,86.08,86.17,85.83,86.16,43700.0,55.9222,55.9806,55.7598,55.9741,43700.0
2015-02-27 09:45:00,86.16,86.16,85.91,85.93,16400.0,55.9741,55.9741,55.8117,55.8247,16400.0
2015-02-27 09:50:00,85.93,86.13,85.92,85.94,14200.0,55.8247,55.9546,55.8182,55.8312,14200.0
2015-02-27 09:55:00,85.94,86.11,85.94,86.06,8700.0,55.8312,55.9417,55.8312,55.9092,8700.0
2015-02-27 10:00:00,86.09,86.11,86.0,86.05,10300.0,55.9287,55.9417,55.8702,55.9027,10300.0
2015-02-27 10:05:00,86.02,86.21,86.01,86.21,19300.0,55.8832,56.0066,55.8767,56.0066,19300.0
2015-02-27 10:10:00,86.18,86.19,86.07,86.08,8800.0,55.9871,55.9936,55.9157,55.9222,8800.0
2015-02-27 10:15:00,86.05,86.14,85.98,86.14,83100.0,55.9027,55.9611,55.8572,55.9611,83100.0
2015-02-27 10:20:00,86.14,86.16,86.0,86.12,16500.0,55.9611,55.9741,55.8702,55.9481,16500.0
2015-02-27 10:25:00,86.13,86.13,86.03,86.09,19900.0,55.9546,55.9546,55.8897,55.9287,19900.0
2015-02-27 10:30:00,86.09,86.21,86.09,86.18,15800.0,55.9287,56.0066,55.9287,55.9871,15800.0
2015-02-27 10:35:00,86.19,86.24,86.15,86.2,22900.0,55.9936,56.0261,55.9676,56.0001,22900.0
2015-02-27 10:40:00,86.22,86.31,86.22,86.29,18600.0,56.0131,56.0716,56.0131,56.0586,18600.0
2015-02-27 10:45:00,86.31,86.45,86.28,86.3,47400.0,56.0716,56.1625,56.0521,56.0651,47400.0
2015-02-27 10:50:00,86.31,86.35,86.25,86.26,15100.0,56.0716,56.0976,56.0326,56.0391,15100.0
2015-02-27 10:55:00,86.25,86.28,86.06,86.06,17100.0,56.0326,56.0521,55.9092,55.9092,17100.0
2015-02-27 11:00:00,86.06,86.11,85.94,85.98,35700.0,55.9092,55.9417,55.8312,55.8572,35700.0
2015-02-27 11:05:00,85.98,86.13,85.96,86.08,17300.0,55.8572,55.9546,55.8442,55.9222,17300.0
2015-02-27 11:10:00,86.09,86.09,85.95,86.0,22600.0,55.9287,55.9287,55.8377,55.8702,22600.0
2015-02-27 11:15:00,86.0,86.01,85.86,85.87,37100.0,55.8702,55.8767,55.7792,55.7857,37100.0
2015-02-27 11:20:00,85.88,85.88,85.77,85.84,14400.0,55.7922,55.7922,55.7208,55.7662,14400.0
2015-02-27 11:25:00,85.84,85.92,85.77,85.77,13500.0,55.7662,55.8182,55.7208,55.7208,13500.0
2015-02-27 11:30:00,85.79,85.92,85.78,85.8,24000.0,55.7338,55.8182,55.7273,55.7403,24000.0
2015-02-27 11:35:00,85.82,85.84,85.71,85.77,13600.0,55.7533,55.7662,55.6818,55.7208,13600.0
2015-02-27 11:40:00,85.78,85.81,85.75,85.8,15100.0,55.7273,55.7468,55.7078,55.7403,15100.0
2015-02-27 11:45:00,85.79,85.9,85.79,85.82,9200.0,55.7338,55.8052,55.7338,55.7533,9200.0
2015-02-27 11:50:00,85.82,85.94,85.8,85.94,36900.0,55.7533,55.8312,55.7403,55.8312,36900.0
2015-02-27 11:55:00,85.95,86.08,85.94,86.05,16800.0,55.8377,55.9222,55.8312,55.9027,16800.0
2015-02-27 12:00:00,86.05,86.16,86.05,86.11,7400.0,55.9027,55.9741,55.9027,55.9417,7400.0
2015-02-27 12:05:00,86.1,86.1,85.87,85.9,29500.0,55.9352,55.9352,55.7857,55.8052,29500.0
2015-02-27 12:10:00,85.92,85.97,85.9,85.94,20800.0,55.8182,55.8507,55.8052,55.8312,20800.0
2015-02-27 12:15:00,85.95,85.98,85.94,85.97,18400.0,55.8377,55.8572,55.8312,55.8507,18400.0
2015-02-27 12:20:00,85.96,85.98,85.9,85.9,21700.0,55.8442,55.8572,55.8052,55.8052,21700.0
2015-02-27 12:25:00,85.91,85.93,85.88,85.93,37500.0,55.8117,55.8247,55.7922,55.8247,37500.0
2015-02-27 12:30:00,85.92,85.94,85.9,85.92,27300.0,55.8182,55.8312,55.8052,55.8182,27300.0
2015-02-27 12:35:00,85.92,85.95,85.9,85.92,28900.0,55.8182,55.8377,55.8052,55.8182,28900.0
2015-02-27 12:40:00,85.92,85.93,85.9,85.92,38000.0,55.8182,55.8247,55.8052,55.8182,38000.0
2015-02-27 12:45:00,85.92,85.93,85.85,85.86,32700.0,55.8182,55.8247,55.7727,55.7792,32700.0
2015-02-27 12:50:00,85.86,85.9,85.81,85.89,56100.0,55.7792,55.8052,55.7468,55.7987,56100.0
2015-02-27 12:55:00,85.9,85.91,85.87,85.91,26600.0,55.8052,55.8117,55.7857,55.8117,26600.0
2015-02-27 13:00:00,85.91,85.96,85.89,85.93,13300.0,55.8117,55.8442,55.7987,55.8247,13300.0
2015-02-27 13:05:00,85.93,86.0,85.91,85.95,12400.0,55.8247,55.8702,55.8117,55.8377,12400.0
2015-02-27 13:10:00,85.95,86.0,85.94,85.97,10300.0,55.8377,55.8702,55.8312,55.8507,10300.0
2015-02-27 13:15:00,85.99,85.99,85.77,85.79,42800.0,55.8637,55.8637,55.7208,55.7338,42800.0
2015-02-27 13:20:00,85.78,85.87,85.75,85.85,27200.0,55.7273,55.7857,55.7078,55.7727,27200.0
2015-02-27 13:25:00,85.86,85.91,85.84,85.91,19200.0,55.7792,55.8117,55.7662,55.8117,19200.0
2015-02-27 13:30:00,85.91,85.93,85.84,85.89,21100.0,55.8117,55.8247,55.7662,55.7987,21100.0
2015-02-27 13:35:00,85.87,86.01,85.85,86.0,35700.0,55.7857,55.8767,55.7727,55.8702,35700.0
2015-02-27 13:40:00,86.02,86.06,86.01,86.05,13300.0,55.8832,55.9092,55.8767,55.9027,13300.0
2015-02-27 13:45:00,86.06,86.08,86.01,86.01,13100.0,55.9092,55.9222,55.8767,55.8767,13100.0
2015-02-27 13:50:00,86.01,86.03,85.95,85.96,8300.0,55.8767,55.8897,55.8377,55.8442,8300.0
2015-02-27 13:55:00,85.96,85.96,85.88,85.96,14100.0,55.8442,55.8442,55.7922,55.8442,14100.0
2015-02-27 14:00:00,85.95,86.05,85.95,86.04,8700.0,55.8377,55.9027,55.8377,55.8962,8700.0
2015-02-27 14:05:00,86.06,86.07,86.02,86.02,10500.0,55.9092,55.9157,55.8832,55.8832,10500.0
2015-02-27 14:10:00,86.01,86.05,86.0,86.03,9800.0,55.8767,55.9027,55.8702,55.8897,9800.0
2015-02-27 14:15:00,86.02,86.09,86.0,86.03,12100.0,55.8832,55.9287,55.8702,55.8897,12100.0
2015-02-27 14:20:00,86.02,86.07,86.0,86.07,12600.0,55.8832,55.9157,55.8702,55.9157,12600.0
2015-02-27 14:25:00,86.06,86.09,86.01,86.05,12000.0,55.9092,55.9287,55.8767,55.9027,12000.0
2015-02-27 14:30:00,86.05,86.05,86.0,86.02,11000.0,55.9027,55.9027,55.8702,55.8832,11000.0
2015-02-27 14:35:00,86.01,86.09,85.96,85.99,33700.0,55.8767,55.9287,55.8442,55.8637,33700.0
2015-02-27 14:40:00,85.99,86.04,85.97,85.99,23700.0,55.8637,55.8962,55.8507,55.8637,23700.0
2015-02-27 14:45:00,85.98,86.09,85.96,86.04,22400.0,55.8572,55.9287,55.8442,55.8962,22400.0
2015-02-27 14:50:00,86.04,86.07,86.0,86.02,18400.0,55.8962,55.9157,55.8702,55.8832,18400.0
2015-02-27 14:55:00,86.03,86.04,85.94,86.0,18100.0,55.8897,55.8962,55.8312,55.8702,18100.0
2015-02-27 15:00:00,86.0,86.01,85.94,85.97,28600.0,55.8702,55.8767,55.8312,55.8507,28600.0
2015-02-27 15:05:00,85.99,86.09,85.98,86.06,19800.0,55.8637,55.9287,55.8572,55.9092,19800.0
2015-02-27 15:10:00,86.05,86.12,86.04,86.08,23700.0,55.9027,55.9481,55.8962,55.9222,23700.0
2015-02-27 15:15:00,86.07,86.18,86.06,86.17,22600.0,55.9157,55.9871,55.9092,55.9806,22600.0
2015-02-27 15:20:00,86.18,86.26,86.16,86.23,29400.0,55.9871,56.0391,55.9741,56.0196,29400.0
2015-02-27 15:25:00,86.25,86.38,86.22,86.36,48900.0,56.0326,56.1171,56.0131,56.1041,48900.0
2015-02-27 15:30:00,86.38,86.4,86.27,86.29,31400.0,56.1171,56.1301,56.0456,56.0586,31400.0
2015-02-27 15:35:00,86.3,86.31,86.23,86.25,27100.0,56.0651,56.0716,56.0196,56.0326,27100.0
2015-02-27 15:40:00,86.25,86.39,86.21,86.3,51900.0,56.0326,56.1236,56.0066,56.0651,51900.0
2015-02-27 15:45:00,86.33,86.46,86.29,86.42,69400.0,56.0846,56.169,56.0586,56.143,69400.0
2015-02-27 15:50:00,86.43,86.45,86.32,86.35,70000.0,56.1495,56.1625,56.0781,56.0976,70000.0
2015-02-27 15:55:00,86.35,86.39,86.33,86.33,119300.0,56.0976,56.1236,56.0846,56.0846,119300.0
2015-03-02 09:30:00,86.6,87.21,86.6,86.85,41100.0,56.26,56.6563,56.26,56.4224,41100.0
2015-03-02 09:35:00,86.84,87.11,86.75,87.09,23000.0,56.4159,56.5913,56.3574,56.5783,23000.0
2015-03-02 09:40:00,87.09,87.34,87.08,87.27,46800.0,56.5783,56.7407,56.5718,56.6953,46800.0
2015-03-02 09:45:00,87.31,87.51,87.25,87.44,45100.0,56.7212,56.8512,56.6823,56.8057,45100.0
2015-03-02 09:50:00,87.44,87.49,87.0,87.03,32800.0,56.8057,56.8382,56.5198,56.5393,32800.0
2015-03-02 09:55:00,86.99,87.37,86.98,86.98,25000.0,56.5133,56.7602,56.5069,56.5069,25000.0
2015-03-02 10:00:00,87.07,87.22,87.07,87.1,20900.0,56.5653,56.6628,56.5653,56.5848,20900.0
2015-03-02 10:05:00,87.11,87.11,86.88,86.95,19600.0,56.5913,56.5913,56.4419,56.4874,19600.0
2015-03-02 10:10:00,86.96,87.01,86.8,86.81,24800.0,56.4939,56.5263,56.3899,56.3964,24800.0
2015-03-02 10:15:00,86.81,86.81,86.72,86.75,18300.0,56.3964,56.3964,56.3379,56.3574,18300.0
2015-03-02 10:20:00,86.76,86.8,86.71,86.77,32900.0,56.3639,56.3899,56.3314,56.3704,32900.0
2015-03-02 10:25:00,86.77,86.88,86.75,86.8,25800.0,56.3704,56.4419,56.3574,56.3899,25800.0
2015-03-02 10:30:00,86.82,86.86,86.69,86.69,20800.0,56.4029,56.4289,56.3185,56.3185,20800.0
2015-03-02 10:35:00,86.68,86.71,86.52,86.54,12300.0,56.312,56.3314,56.208,56.221,12300.0
2015-03-02 10:40:00,86.55,86.65,86.54,86.6,16400.0,56.2275,56.2925,56.221,56.26,16400.0
2015-03-02 10:45:00,86.6,86.74,86.59,86.65,15700.0,56.26,56.3509,56.2535,56.2925,15700.0
2015-03-02 10:50:00,86.67,86.67,86.56,86.58,14800.0,56.3055,56.3055,56.234,56.247,14800.0
2015-03-02 10:55:00,86.58,86.63,86.55,86.57,16600.0,56.247,56.2795,56.2275,56.2405,16600.0
2015-03-02 11:00:00,86.56,86.57,86.43,86.43,16100.0,56.234,56.2405,56.1495,56.1495,16100.0
2015-03-02 11:05:00,86.41,86.48,86.4,86.43,21600.0,56.1365,56.182,56.1301,56.1495,21600.0
2015-03-02 11:10:00,86.43,86.43,86.37,86.39,16000.0,56.1495,56.1495,56.1106,56.1236,16000.0
2015-03-02 11:15:00,86.37,86.45,86.37,86.43,22100.0,56.1106,56.1625,56.1106,56.1495,22100.0
2015-03-02 11:20:00,86.44,86.51,86.44,86.45,16100.0,56.156,56.2015,56.156,56.1625,16100.0
2015-03-02 11:25:00,86.46,86.5,86.43,86.43,10600.0,56.169,56.195,56.1495,56.1495,10600.0
2015-03-02 11:30:00,86.43,86.47,86.36,86.38,23300.0,56.1495,56.1755,56.1041,56.1171,23300.0
2015-03-02 11:35:00,86.39,86.39,86.28,86.28,12100.0,56.1236,56.1236,56.0521,56.0521,12100.0
2015-03-02 11:40:00,86.3,86.31,86.26,86.26,21400.0,56.0651,56.0716,56.0391,56.0391,21400.0
2015-03-02 11:45:00,86.25,86.3,86.25,86.29,8800.0,56.0326,56.0651,56.0326,56.0586,8800.0
2015-03-02 11:50:00,86.29,86.3,86.18,86.22,13300.0,56.0586,56.0651,55.9871,56.0131,13300.0
2015-03-02 11:55:00,86.23,86.28,86.22,86.26,15000.0,56.0196,56.0521,56.0131,56.0391,15000.0
2015-03-02 12:00:00,86.27,86.27,86.21,86.26,28800.0,56.0456,56.0456,56.0066,56.0391,28800.0
2015-03-02 12:05:00,86.27,86.33,86.25,86.33,12000.0,56.0456,56.0846,56.0326,56.0846,12000.0
2015-03-02 12:10:00,86.32,86.32,86.19,86.19,7100.0,56.0781,56.0781,55.9936,55.9936,7100.0
2015-03-02 12:15:00,86.19,86.26,86.17,86.24,13900.0,55.9936,56.0391,55.9806,56.0261,13900.0
2015-03-02 12:20:00,86.24,86.26,86.15,86.17,8200.0,56.0261,56.0391,55.9676,55.9806,8200.0
2015-03-02 12:25:00,86.18,86.25,86.16,86.2,12800.0,55.9871,56.0326,55.9741,56.0001,12800.0
2015-03-02 12:30:00,86.2,86.24,86.16,86.22,11900.0,56.0001,56.0261,55.9741,56.0131,11900.0
2015-03-02 12:35:00,86.21,86.37,86.19,86.33,97500.0,56.0066,56.1106,55.9936,56.0846,97500.0
2015-03-02 12:40:00,86.33,86.35,86.23,86.33,62500.0,56.0846,56.0976,56.0196,56.0846,62500.0
2015-03-02 12:45:00,86.34,86.36,86.25,86.3,35200.0,56.0911,56.1041,56.0326,56.0651,35200.0
2015-03-02 12:50:00,86.3,86.4,86.3,86.31,15400.0,56.0651,56.1301,56.0651,56.0716,15400.0
2015-03-02 12:55:00,86.31,86.31,86.24,86.24,12800.0,56.0716,56.0716,56.0261,56.0261,12800.0
2015-03-02 13:00:00,86.25,86.28,86.24,86.26,7300.0,56.0326,56.0521,56.0261,56.0391,7300.0
2015-03-02 13:05:00,86.26,86.32,86.26,86.32,13900.0,56.0391,56.0781,56.0391,56.0781,13900.0
2015-03-02 13:10:00,86.33,86.41,86.33,86.38,18400.0,56.0846,56.1365,56.0846,56.1171,18400.0
2015-03-02 13:15:00,86.38,86.48,86.38,86.48,17700.0,56.1171,56.182,56.1171,56.182,17700.0
2015-03-02 13:20:00,86.49,86.51,86.45,86.48,10500.0,56.1885,56.2015,56.1625,56.182,10500.0
2015-03-02 13:25:00,86.48,86.48,86.37,86.39,24000.0,56.182,56.182,56.1106,56.1236,24000.0
2015-03-02 13:30:00,86.4,86.42,86.3,86.31,22200.0,56.1301,56.143,56.0651,56.0716,22200.0
2015-03-02 13:35:00,86.31,86.36,86.29,86.36,35900.0,56.0716,56.1041,56.0586,56.1041,35900.0
2015-03-02 13:40:00,86.36,86.38,86.24,86.28,132900.0,56.1041,56.1171,56.0261,56.0521,132900.0
2015-03-02 13:45:00,86.26,86.31,86.24,86.31,96700.0,56.0391,56.0716,56.0261,56.0716,96700.0
2015-03-02 13:50:00,86.31,86.34,86.27,86.28,106000.0,56.0716,56.0911,56.0456,56.0521,106000.0
2015-03-02 13:55:00,86.28,86.33,86.28,86.32,79800.0,56.0521,56.0846,56.0521,56.0781,79800.0
2015-03-02 14:00:00,86.32,86.35,86.3,86.35,42100.0,56.0781,56.0976,56.0651,56.0976,42100.0
2015-03-02 14:05:00,86.33,86.33,86.26,86.3,66500.0,56.0846,56.0846,56.0391,56.0651,66500.0
2015-03-02 14:10:00,86.3,86.32,86.27,86.32,107100.0,56.0651,56.0781,56.0456,56.0781,107100.0
2015-03-02 14:15:00,86.32,86.34,86.28,86.3,90000.0,56.0781,56.0911,56.0521,56.0651,90000.0
2015-03-02 14:20:00,86.3,86.31,86.28,86.31,49500.0,56.0651,56.0716,56.0521,56.0716,49500.0
2015-03-02 14:25:00,86.3,86.31,86.29,86.31,15100.0,56.0651,56.0716,56.0586,56.0716,15100.0
2015-03-02 14:30:00,86.3,86.37,86.3,86.32,10300.0,56.0651,56.1106,56.0651,56.0781,10300.0
2015-03-02 14:35:00,86.33,86.38,86.3,86.38,18800.0,56.0846,56.1171,56.0651,56.1171,18800.0
2015-03-02 14:40:00,86.38,86.39,86.33,86.38,16500.0,56.1171,56.1236,56.0846,56.1171,16500.0
2015-03-02 14:45:00,86.37,86.42,86.37,86.4,11100.0,56.1106,56.143,56.1106,56.1301,11100.0
2015-03-02 14:50:00,86.4,86.41,86.33,86.34,14000.0,56.1301,56.1365,56.0846,56.0911,14000.0
2015-03-02 14:55:00,86.34,86.42,86.33,86.4,8800.0,56.0911,56.143,56.0846,56.1301,8800.0
2015-03-02 15:00:00,86.4,86.41,86.32,86.32,14200.0,56.1301,56.1365,56.0781,56.0781,14200.0
2015-03-02 15:05:00,86.32,86.36,86.31,86.32,21800.0,56.0781,56.1041,56.0716,56.0781,21800.0
2015-03-02 15:10:00,86.31,86.33,86.3,86.31,32700.0,56.0716,56.0846,56.0651,56.0716,32700.0
2015-03-02 15:15:00,86.32,86.33,86.3,86.31,31800.0,56.0781,56.0846,56.0651,56.0716,31800.0
2015-03-02 15:20:00,86.32,86.32,86.3,86.31,27200.0,56.0781,56.0781,56.0651,56.0716,27200.0
2015-03-02 15:25:00,86.3,86.36,86.29,86.35,49400.0,56.0651,56.1041,56.0586,56.0976,49400.0
2015-03-02 15:30:00,86.36,86.42,86.34,86.41,14400.0,56.1041,56.143,56.0911,56.1365,14400.0
2015-03-02 15:35:00,86.41,86.45,86.39,86.42,18300.0,56.1365,56.1625,56.1236,56.143,18300.0
2015-03-02 15:40:00,86.41,86.52,86.38,86.5,36900.0,56.1365,56.208,56.1171,56.195,36900.0
2015-03-02 15:45:00,86.51,86.56,86.48,86.49,46800.0,56.2015,56.234,56.182,56.1885,46800.0
2015-03-02 15:50:00,86.49,86.55,86.42,86.45,45900.0,56.1885,56.2275,56.143,56.1625,45900.0
2015-03-02 15:55:00,86.45,86.46,86.37,86.39,169400.0,56.1625,56.169,56.1106,56.1236,169400.0
2015-03-03 09:30:00,86.15,86.54,85.99,86.54,38700.0,55.9676,56.221,55.8637,56.221,38700.0
2015-03-03 09:35:00,86.49,86.53,86.25,86.41,57900.0,56.1885,56.2145,56.0326,56.1365,57900.0
2015-03-03 09:40:00,86.39,86.56,86.16,86.39,30000.0,56.1236,56.234,55.9741,56.1236,30000.0
2015-03-03 09:45:00,86.39,86.41,86.23,86.26,17100.0,56.1236,56.1365,56.0196,56.0391,17100.0
2015-03-03 09:50:00,86.24,86.3,86.12,86.24,59300.0,56.0261,56.0651,55.9481,56.0261,59300.0
2015-03-03 09:55:00,86.25,86.44,86.22,86.26,41000.0,56.0326,56.156,56.0131,56.0391,41000.0
2015-03-03 10:00:00,86.26,86.28,86.01,86.17,66600.0,56.0391,56.0521,55.8767,55.9806,66600.0
2015-03-03 10:05:00,86.15,86.27,86.13,86.21,32500.0,55.9676,56.0456,55.9546,56.0066,32500.0
2015-03-03 10:10:00,86.21,86.24,86.13,86.2,47700.0,56.0066,56.0261,55.9546,56.0001,47700.0
2015-03-03 10:15:00,86.21,86.28,86.13,86.16,17900.0,56.0066,56.0521,55.9546,55.9741,17900.0
2015-03-03 10:20:00,86.17,86.23,86.16,86.2,45100.0,55.9806,56.0196,55.9741,56.0001,45100.0
2015-03-03 10:25:00,86.2,86.2,86.03,86.08,35900.0,56.0001,56.0001,55.8897,55.9222,35900.0
2015-03-03 10:30:00,86.09,86.14,86.08,86.14,20300.0,55.9287,55.9611,55.9222,55.9611,20300.0
2015-03-03 10:35:00,86.14,86.24,86.12,86.2,20100.0,55.9611,56.0261,55.9481,56.0001,20100.0
2015-03-03 10:40:00,86.2,86.25,86.18,86.19,12700.0,56.0001,56.0326,55.9871,55.9936,12700.0
2015-03-03 10:45:00,86.19,86.19,86.09,86.15,11800.0,55.9936,55.9936,55.9287,55.9676,11800.0
2015-03-03 10:50:00,86.15,86.23,86.13,86.22,24000.0,55.9676,56.0196,55.9546,56.0131,24000.0
2015-03-03 10:55:00,86.22,86.28,86.19,86.23,8900.0,56.0131,56.0521,55.9936,56.0196,8900.0
2015-03-03 11:00:00,86.21,86.22,86.13,86.2,15100.0,56.0066,56.0131,55.9546,56.0001,15100.0
2015-03-03 11:05:00,86.2,86.21,86.15,86.19,21300.0,56.0001,56.0066,55.9676,55.9936,21300.0
2015-03-03 11:10:00,86.19,86.21,86.15,86.19,19800.0,55.9936,56.0066,55.9676,55.9936,19800.0
2015-03-03 11:15:00,86.2,86.23,86.16,86.21,21600.0,56.0001,56.0196,55.9741,56.0066,21600.0
2015-03-03 11:20:00,86.21,86.23,86.15,86.2,18600.0,56.0066,56.0196,55.9676,56.0001,18600.0
2015-03-03 11:25:00,86.2,86.25,86.17,86.2,29500.0,56.0001,56.0326,55.9806,56.0001,29500.0
2015-03-03 11:30:00,86.18,86.2,86.09,86.1,23800.0,55.9871,56.0001,55.9287,55.9352,23800.0
2015-03-03 11:35:00,86.12,86.14,86.05,86.1,9200.0,55.9481,55.9611,55.9027,55.9352,9200.0
2015-03-03 11:40:00,86.09,86.12,86.08,86.12,27300.0,55.9287,55.9481,55.9222,55.9481,27300.0
2015-03-03 11:45:00,86.13,86.18,86.12,86.12,21400.0,55.9546,55.9871,55.9481,55.9481,21400.0
2015-03-03 11:50:00,86.11,86.11,86.04,86.04,14400.0,55.9417,55.9417,55.8962,55.8962,14400.0
2015-03-03 11:55:00,86.04,86.06,86.03,86.05,21700.0,55.8962,55.9092,55.8897,55.9027,21700.0
2015-03-03 12:00:00,86.05,86.08,86.04,86.05,16900.0,55.9027,55.9222,55.8962,55.9027,16900.0
2015-03-03 12:05:00,86.06,86.14,86.06,86.14,19000.0,55.9092,55.9611,55.9092,55.9611,19000.0
2015-03-03 12:10:00,86.14,86.19,86.13,86.18,49500.0,55.9611,55.9936,55.9546,55.9871,49500.0
2015-03-03 12:15:00,86.19,86.19,86.1,86.12,17800.0,55.9936,55.9936,55.9352,55.9481,17800.0
2015-03-03 12:20:00,86.13,86.18,86.12,86.15,17600.0,55.9546,55.9871,55.9481,55.9676,17600.0
2015-03-03 12:25:00,86.15,86.15,86.08,86.12,34200.0,55.9676,55.9676,55.9222,55.9481,34200.0
2015-03-03 12:30:00,86.12,86.17,86.09,86.14,31500.0,55.9481,55.9806,55.9287,55.9611,31500.0
2015-03-03 12:35:00,86.14,86.14,86.07,86.1,12400.0,55.9611,55.9611,55.9157,55.9352,12400.0
2015-03-03 12:40:00,86.1,86.14,86.08,86.13,12800.0,55.9352,55.9611,55.9222,55.9546,12800.0
2015-03-03 12:45:00,86.14,86.15,86.13,86.15,4500.0,55.9611,55.9676,55.9546,55.9676,4500.0
2015-03-03 12:50:00,86.16,86.22,86.15,86.2,10200.0,55.9741,56.0131,55.9676,56.0001,10200.0
2015-03-03 12:55:00,86.22,86.26,86.2,86.25,6800.0,56.0131,56.0391,56.0001,56.0326,6800.0
2015-03-03 13:00:00,86.25,86.27,86.24,86.24,16700.0,56.0326,56.0456,56.0261,56.0261,16700.0
2015-03-03 13:05:00,86.25,86.29,86.24,86.28,10700.0,56.0326,56.0586,56.0261,56.0521,10700.0
2015-03-03 13:10:00,86.27,86.27,86.17,86.18,12800.0,56.0456,56.0456,55.9806,55.9871,12800.0
2015-03-03 13:15:00,86.16,86.19,86.13,86.19,16500.0,55.9741,55.9936,55.9546,55.9936,16500.0
2015-03-03 13:20:00,86.19,86.21,86.18,86.18,12700.0,55.9936,56.0066,55.9871,55.9871,12700.0
2015-03-03 13:25:00,86.18,86.18,86.16,86.16,7000.0,55.9871,55.9871,55.9741,55.9741,7000.0
2015-03-03 13:30:00,86.17,86.22,86.17,86.22,8000.0,55.9806,56.0131,55.9806,56.0131,8000.0
2015-03-03 13:35:00,86.21,86.23,86.15,86.15,10600.0,56.0066,56.0196,55.9676,55.9676,10600.0
2015-03-03 13:40:00,86.14,86.17,86.12,86.13,6800.0,55.9611,55.9806,55.9481,55.9546,6800.0
2015-03-03 13:45:00,86.12,86.23,86.12,86.23,19300.0,55.9481,56.0196,55.9481,56.0196,19300.0
2015-03-03 13:50:00,86.24,86.24,86.19,86.2,7200.0,56.0261,56.0261,55.9936,56.0001,7200.0
2015-03-03 13:55:00,86.21,86.21,86.14,86.15,13400.0,56.0066,56.0066,55.9611,55.9676,13400.0
2015-03-03 14:00:00,86.15,86.23,86.14,86.22,13100.0,55.9676,56.0196,55.9611,56.0131,13100.0
2015-03-03 14:05:00,86.22,86.23,86.2,86.23,13900.0,56.0131,56.0196,56.0001,56.0196,13900.0
2015-03-03 14:10:00,86.23,86.27,86.23,86.23,10200.0,56.0196,56.0456,56.0196,56.0196,10200.0
2015-03-03 14:15:00,86.23,86.26,86.21,86.26,13700.0,56.0196,56.0391,56.0066,56.0391,13700.0
2015-03-03 14:20:00,86.26,86.26,86.2,86.2,11100.0,56.0391,56.0391,56.0001,56.0001,11100.0
2015-03-03 14:25:00,86.2,86.23,86.19,86.23,16400.0,56.0001,56.0196,55.9936,56.0196,16400.0
2015-03-03 14:30:00,86.23,86.28,86.21,86.22,20400.0,56.0196,56.0521,56.0066,56.0131,20400.0
2015-03-03 14:35:00,86.21,86.23,86.17,86.17,14600.0,56.0066,56.0196,55.9806,55.9806,14600.0
2015-03-03 14:40:00,86.16,86.21,86.16,86.19,35000.0,55.9741,56.0066,55.9741,55.9936,35000.0
2015-03-03 14:45:00,86.19,86.22,86.17,86.2,17600.0,55.9936,56.0131,55.9806,56.0001,17600.0
2015-03-03 14:50:00,86.19,86.19,86.15,86.16,31700.0,55.9936,55.9936,55.9676,55.9741,31700.0
2015-03-03 14:55:00,86.16,86.22,86.16,86.21,8500.0,55.9741,56.0131,55.9741,56.0066,8500.0
2015-03-03 15:00:00,86.21,86.25,86.19,86.24,8900.0,56.0066,56.0326,55.9936,56.0261,8900.0
2015-03-03 15:05:00,86.25,86.32,86.25,86.3,9900.0,56.0326,56.0781,56.0326,56.0651,9900.0
2015-03-03 15:10:00,86.3,86.31,86.27,86.29,11100.0,56.0651,56.0716,56.0456,56.0586,11100.0
2015-03-03 15:15:00,86.29,86.3,86.2,86.2,18800.0,56.0586,56.0651,56.0001,56.0001,18800.0
2015-03-03 15:20:00,86.2,86.26,86.19,86.26,18300.0,56.0001,56.0391,55.9936,56.0391,18300.0
2015-03-03 15:25:00,86.26,86.29,86.25,86.25,17900.0,56.0391,56.0586,56.0326,56.0326,17900.0
2015-03-03 15:30:00,86.26,86.28,86.19,86.23,36100.0,56.0391,56.0521,55.9936,56.0196,36100.0
2015-03-03 15:35:00,86.23,86.26,86.19,86.22,42100.0,56.0196,56.0391,55.9936,56.0131,42100.0
2015-03-03 15:40:00,86.21,86.22,86.13,86.21,63700.0,56.0066,56.0131,55.9546,56.0066,63700.0
2015-03-03 15:45:00,86.2,86.28,86.18,86.26,46300.0,56.0001,56.0521,55.9871,56.0391,46300.0
2015-03-03 15:50:00,86.26,86.28,86.24,86.28,31500.0,56.0391,56.0521,56.0261,56.0521,31500.0
2015-03-03 15:55:00,86.28,86.33,86.27,86.29,106100.0,56.0521,56.0846,56.0456,56.0586,106100.0
2015-03-04 09:30:00,86.2,86.26,85.79,85.82,30200.0,56.0001,56.0391,55.7338,55.7533,30200.0
2015-03-04 09:35:00,85.9,86.2,85.9,86.03,12300.0,55.8052,56.0001,55.8052,55.8897,12300.0
2015-03-04 09:40:00,86.02,86.1,85.93,86.01,17200.0,55.8832,55.9352,55.8247,55.8767,17200.0
2015-03-04 09:45:00,86.01,86.12,85.95,86.04,17500.0,55.8767,55.9481,55.8377,55.8962,17500.0
2015-03-04 09:50:00,86.03,86.06,85.96,85.98,33300.0,55.8897,55.9092,55.8442,55.8572,33300.0
2015-03-04 09:55:00,85.99,86.02,85.97,85.98,32700.0,55.8637,55.8832,55.8507,55.8572,32700.0
2015-03-04 10:00:00,85.98,86.04,85.66,85.71,79100.0,55.8572,55.8962,55.6493,55.6818,79100.0
2015-03-04 10:05:00,85.7,85.82,85.68,85.74,31600.0,55.6753,55.7533,55.6623,55.7013,31600.0
2015-03-04 10:10:00,85.74,85.87,85.71,85.81,15700.0,55.7013,55.7857,55.6818,55.7468,15700.0
2015-03-04 10:15:00,85.81,85.86,85.73,85.73,21700.0,55.7468,55.7792,55.6948,55.6948,21700.0
2015-03-04 10:20:00,85.72,85.74,85.65,85.7,31600.0,55.6883,55.7013,55.6428,55.6753,31600.0
2015-03-04 10:25:00,85.7,85.73,85.58,85.68,32400.0,55.6753,55.6948,55.5973,55.6623,32400.0
2015-03-04 10:30:00,85.69,85.72,85.66,85.7,26000.0,55.6688,55.6883,55.6493,55.6753,26000.0
2015-03-04 10:35:00,85.7,85.73,85.63,85.65,6300.0,55.6753,55.6948,55.6298,55.6428,6300.0
2015-03-04 10:40:00,85.66,85.76,85.65,85.67,26900.0,55.6493,55.7143,55.6428,55.6558,26900.0
2015-03-04 10:45:00,85.69,85.79,85.68,85.75,20300.0,55.6688,55.7338,55.6623,55.7078,20300.0
2015-03-04 10:50:00,85.75,85.83,85.74,85.8,6700.0,55.7078,55.7598,55.7013,55.7403,6700.0
2015-03-04 10:55:00,85.82,85.94,85.82,85.92,10400.0,55.7533,55.8312,55.7533,55.8182,10400.0
2015-03-04 11:00:00,85.89,85.95,85.82,85.94,11700.0,55.7987,55.8377,55.7533,55.8312,11700.0
2015-03-04 11:05:00,85.94,86.03,85.93,85.96,29600.0,55.8312,55.8897,55.8247,55.8442,29600.0
2015-03-04 11:10:00,85.96,85.97,85.85,85.89,24500.0,55.8442,55.8507,55.7727,55.7987,24500.0
2015-03-04 11:15:00,85.9,85.97,85.81,85.94,27700.0,55.8052,55.8507,55.7468,55.8312,27700.0
2015-03-04 11:20:00,85.95,85.95,85.85,85.95,9300.0,55.8377,55.8377,55.7727,55.8377,9300.0
2015-03-04 11:25:00,85.93,85.99,85.88,85.97,13800.0,55.8247,55.8637,55.7922,55.8507,13800.0
2015-03-04 11:30:00,85.95,86.01,85.93,86.0,15800.0,55.8377,55.8767,55.8247,55.8702,15800.0
2015-03-04 11:35:00,85.99,86.0,85.92,85.94,10500.0,55.8637,55.8702,55.8182,55.8312,10500.0
2015-03-04 11:40:00,85.94,85.95,85.83,85.87,11300.0,55.8312,55.8377,55.7598,55.7857,11300.0
2015-03-04 11:45:00,85.87,85.87,85.77,85.78,4000.0,55.7857,55.7857,55.7208,55.7273,4000.0
2015-03-04 11:50:00,85.78,85.79,85.68,85.75,12000.0,55.7273,55.7338,55.6623,55.7078,12000.0
2015-03-04 11:55:00,85.72,85.83,85.72,85.82,15300.0,55.6883,55.7598,55.6883,55.7533,15300.0
2015-03-04 12:00:00,85.79,85.93,85.79,85.88,22300.0,55.7338,55.8247,55.7338,55.7922,22300.0
2015-03-04 12:05:00,85.88,85.89,85.84,85.87,4400.0,55.7922,55.7987,55.7662,55.7857,4400.0
2015-03-04 12:10:00,85.88,85.9,85.83,85.9,8500.0,55.7922,55.8052,55.7598,55.8052,8500.0
2015-03-04 12:15:00,85.9,85.94,85.88,85.9,6400.0,55.8052,55.8312,55.7922,55.8052,6400.0
2015-03-04 12:20:00,85.9,85.94,85.88,85.93,5400.0,55.8052,55.8312,55.7922,55.8247,5400.0
2015-03-04 12:25:00,85.91,85.93,85.88,85.9,6700.0,55.8117,55.8247,55.7922,55.8052,6700.0
2015-03-04 12:30:00,85.9,85.9,85.84,85.84,5000.0,55.8052,55.8052,55.7662,55.7662,5000.0
2015-03-04 12:35:00,85.85,85.86,85.82,85.83,15500.0,55.7727,55.7792,55.7533,55.7598,15500.0
2015-03-04 12:40:00,85.83,85.86,85.79,85.81,32500.0,55.7598,55.7792,55.7338,55.7468,32500.0
2015-03-04 12:45:00,85.8,85.82,85.67,85.67,16500.0,55.7403,55.7533,55.6558,55.6558,16500.0
2015-03-04 12:50:00,85.67,85.7,85.64,85.68,11000.0,55.6558,55.6753,55.6363,55.6623,11000.0
2015-03-04 12:55:00,85.69,85.73,85.67,85.68,13000.0,55.6688,55.6948,55.6558,55.6623,13000.0
2015-03-04 13:00:00,85.69,85.75,85.68,85.71,15800.0,55.6688,55.7078,55.6623,55.6818,15800.0
2015-03-04 13:05:00,85.72,85.73,85.69,85.7,5500.0,55.6883,55.6948,55.6688,55.6753,5500.0
2015-03-04 13:10:00,85.71,85.8,85.67,85.67,24900.0,55.6818,55.7403,55.6558,55.6558,24900.0
2015-03-04 13:15:00,85.68,85.73,85.65,85.65,14400.0,55.6623,55.6948,55.6428,55.6428,14400.0
2015-03-04 13:20:00,85.65,85.77,85.65,85.69,8900.0,55.6428,55.7208,55.6428,55.6688,8900.0
2015-03-04 13:25:00,85.69,85.73,85.66,85.69,13100.0,55.6688,55.6948,55.6493,55.6688,13100.0
2015-03-04 13:30:00,85.7,85.74,85.69,85.7,6200.0,55.6753,55.7013,55.6688,55.6753,6200.0
2015-03-04 13:35:00,85.7,85.71,85.69,85.71,22500.0,55.6753,55.6818,55.6688,55.6818,22500.0
2015-03-04 13:40:00,85.72,85.73,85.65,85.68,43600.0,55.6883,55.6948,55.6428,55.6623,43600.0
2015-03-04 13:45:00,85.67,85.7,85.61,85.7,27500.0,55.6558,55.6753,55.6168,55.6753,27500.0
2015-03-04 13:50:00,85.7,85.73,85.66,85.67,17600.0,55.6753,55.6948,55.6493,55.6558,17600.0
2015-03-04 13:55:00,85.68,85.71,85.63,85.7,30300.0,55.6623,55.6818,55.6298,55.6753,30300.0
2015-03-04 14:00:00,85.71,85.75,85.67,85.7,17000.0,55.6818,55.7078,55.6558,55.6753,17000.0
2015-03-04 14:05:00,85.69,85.7,85.63,85.63,9400.0,55.6688,55.6753,55.6298,55.6298,9400.0
2015-03-04 14:10:00,85.64,85.66,85.63,85.64,22700.0,55.6363,55.6493,55.6298,55.6363,22700.0
2015-03-04 14:15:00,85.64,85.68,85.62,85.66,19600.0,55.6363,55.6623,55.6233,55.6493,19600.0
2015-03-04 14:20:00,85.67,85.71,85.66,85.7,24000.0,55.6558,55.6818,55.6493,55.6753,24000.0
2015-03-04 14:25:00,85.71,85.71,85.67,85.67,6900.0,55.6818,55.6818,55.6558,55.6558,6900.0
2015-03-04 14:30:00,85.66,85.67,85.65,85.67,17200.0,55.6493,55.6558,55.6428,55.6558,17200.0
2015-03-04 14:35:00,85.67,85.74,85.67,85.69,12100.0,55.6558,55.7013,55.6558,55.6688,12100.0
2015-03-04 14:40:00,85.68,85.73,85.64,85.67,17100.0,55.6623,55.6948,55.6363,55.6558,17100.0
2015-03-04 14:45:00,85.67,85.72,85.65,85.7,11900.0,55.6558,55.6883,55.6428,55.6753,11900.0
2015-03-04 14:50:00,85.7,85.73,85.68,85.7,7900.0,55.6753,55.6948,55.6623,55.6753,7900.0
2015-03-04 14:55:00,85.69,85.69,85.64,85.64,12900.0,55.6688,55.6688,55.6363,55.6363,12900.0
2015-03-04 15:00:00,85.66,85.7,85.65,85.65,28300.0,55.6493,55.6753,55.6428,55.6428,28300.0
2015-03-04 15:05:00,85.65,85.71,85.64,85.68,24400.0,55.6428,55.6818,55.6363,55.6623,24400.0
2015-03-04 15:10:00,85.69,85.69,85.65,85.67,7800.0,55.6688,55.6688,55.6428,55.6558,7800.0
2015-03-04 15:15:00,85.67,85.68,85.64,85.64,16700.0,55.6558,55.6623,55.6363,55.6363,16700.0
2015-03-04 15:20:00,85.64,85.76,85.63,85.76,24000.0,55.6363,55.7143,55.6298,55.7143,24000.0
2015-03-04 15:25:00,85.75,85.75,85.69,85.7,23100.0,55.7078,55.7078,55.6688,55.6753,23100.0
2015-03-04 15:30:00,85.69,85.75,85.68,85.72,13400.0,55.6688,55.7078,55.6623,55.6883,13400.0
2015-03-04 15:35:00,85.72,85.72,85.65,85.7,29700.0,55.6883,55.6883,55.6428,55.6753,29700.0
2015-03-04 15:40:00,85.7,85.8,85.69,85.78,37000.0,55.6753,55.7403,55.6688,55.7273,37000.0
2015-03-04 15:45:00,85.79,85.84,85.77,85.8,28100.0,55.7338,55.7662,55.7208,55.7403,28100.0
2015-03-04 15:50:00,85.8,85.81,85.74,85.75,63900.0,55.7403,55.7468,55.7013,55.7078,63900.0
2015-03-04 15:55:00,85.76,85.82,85.75,85.81,84400.0,55.7143,55.7533,55.7078,55.7468,84400.0
2015-03-05 09:30:00,86.23,86.43,86.09,86.17,31200.0,56.0196,56.1495,55.9287,55.9806,31200.0
2015-03-05 09:35:00,86.21,86.46,86.2,86.39,11500.0,56.0066,56.169,56.0001,56.1236,11500.0
2015-03-05 09:40:00,86.35,86.4,86.22,86.24,7000.0,56.0976,56.1301,56.0131,56.0261,7000.0
2015-03-05 09:45:00,86.23,86.46,86.22,86.36,12700.0,56.0196,56.169,56.0131,56.1041,12700.0
2015-03-05 09:50:00,86.33,86.41,86.27,86.31,6600.0,56.0846,56.1365,56.0456,56.0716,6600.0
2015-03-05 09:55:00,86.31,86.37,86.25,86.33,8600.0,56.0716,56.1106,56.0326,56.0846,8600.0
2015-03-05 10:00:00,86.32,86.38,86.22,86.27,21200.0,56.0781,56.1171,56.0131,56.0456,21200.0
2015-03-05 10:05:00,86.26,86.31,86.15,86.15,6000.0,56.0391,56.0716,55.9676,55.9676,6000.0
2015-03-05 10:10:00,86.2,86.26,86.14,86.21,6500.0,56.0001,56.0391,55.9611,56.0066,6500.0
2015-03-05 10:15:00,86.21,86.22,86.01,86.01,9500.0,56.0066,56.0131,55.8767,55.8767,9500.0
2015-03-05 10:20:00,86.01,86.06,85.99,86.0,5500.0,55.8767,55.9092,55.8637,55.8702,5500.0
2015-03-05 10:25:00,86.0,86.07,85.99,86.03,7500.0,55.8702,55.9157,55.8637,55.8897,7500.0
2015-03-05 10:30:00,86.03,86.14,86.01,86.11,22900.0,55.8897,55.9611,55.8767,55.9417,22900.0
2015-03-05 10:35:00,86.11,86.2,86.1,86.19,7400.0,55.9417,56.0001,55.9352,55.9936,7400.0
2015-03-05 10:40:00,86.23,86.23,86.17,86.23,7300.0,56.0196,56.0196,55.9806,56.0196,7300.0
2015-03-05 10:45:00,86.25,86.36,86.23,86.33,11200.0,56.0326,56.1041,56.0196,56.0846,11200.0
2015-03-05 10:50:00,86.32,86.32,86.2,86.2,19700.0,56.0781,56.0781,56.0001,56.0001,19700.0
2015-03-05 10:55:00,86.21,86.23,86.18,86.21,7100.0,56.0066,56.0196,55.9871,56.0066,7100.0
2015-03-05 11:00:00,86.21,86.21,86.08,86.08,8200.0,56.0066,56.0066,55.9222,55.9222,8200.0
2015-03-05 11:05:00,86.08,86.08,85.96,86.01,8400.0,55.9222,55.9222,55.8442,55.8767,8400.0
2015-03-05 11:10:00,86.03,86.03,85.94,85.97,12900.0,55.8897,55.8897,55.8312,55.8507,12900.0
2015-03-05 11:15:00,85.97,85.99,85.91,85.96,16600.0,55.8507,55.8637,55.8117,55.8442,16600.0
2015-03-05 11:20:00,85.96,86.02,85.96,85.98,5100.0,55.8442,55.8832,55.8442,55.8572,5100.0
2015-03-05 11:25:00,85.97,86.01,85.92,86.0,18700.0,55.8507,55.8767,55.8182,55.8702,18700.0
2015-03-05 11:30:00,86.01,86.08,85.98,86.08,5200.0,55.8767,55.9222,55.8572,55.9222,5200.0
2015-03-05 11:35:00,86.08,86.11,86.06,86.1,5900.0,55.9222,55.9417,55.9092,55.9352,5900.0
2015-03-05 11:40:00,86.11,86.11,86.0,86.0,6900.0,55.9417,55.9417,55.8702,55.8702,6900.0
2015-03-05 11:45:00,86.01,86.03,85.96,85.96,4100.0,55.8767,55.8897,55.8442,55.8442,4100.0
2015-03-05 11:50:00,85.98,86.06,85.97,86.03,7500.0,55.8572,55.9092,55.8507,55.8897,7500.0
2015-03-05 11:55:00,86.06,86.08,86.01,86.06,7900.0,55.9092,55.9222,55.8767,55.9092,7900.0
2015-03-05 12:00:00,86.05,86.07,86.01,86.05,3800.0,55.9027,55.9157,55.8767,55.9027,3800.0
2015-03-05 12:05:00,86.06,86.1,86.05,86.05,7600.0,55.9092,55.9352,55.9027,55.9027,7600.0
2015-03-05 12:10:00,86.04,86.04,85.98,85.98,3100.0,55.8962,55.8962,55.8572,55.8572,3100.0
2015-03-05 12:15:00,85.97,86.0,85.94,85.99,7100.0,55.8507,55.8702,55.8312,55.8637,7100.0
2015-03-05 12:20:00,86.0,86.13,85.97,86.13,14500.0,55.8702,55.9546,55.8507,55.9546,14500.0
2015-03-05 12:25:00,86.1,86.12,86.08,86.1,6600.0,55.9352,55.9481,55.9222,55.9352,6600.0
2015-03-05 12:30:00,86.1,86.1,86.08,86.08,5000.0,55.9352,55.9352,55.9222,55.9222,5000.0
2015-03-05 12:35:00,86.08,86.09,86.04,86.04,6400.0,55.9222,55.9287,55.8962,55.8962,6400.0
2015-03-05 12:40:00,86.03,86.04,85.99,86.03,7400.0,55.8897,55.8962,55.8637,55.8897,7400.0
2015-03-05 12:45:00,86.03,86.07,86.02,86.03,13200.0,55.8897,55.9157,55.8832,55.8897,13200.0
2015-03-05 12:50:00,86.03,86.04,85.97,86.03,13000.0,55.8897,55.8962,55.8507,55.8897,13000.0
2015-03-05 12:55:00,86.03,86.06,86.0,86.04,22300.0,55.8897,55.9092,55.8702,55.8962,22300.0
2015-03-05 13:00:00,86.04,86.1,86.03,86.08,8600.0,55.8962,55.9352,55.8897,55.9222,8600.0
2015-03-05 13:05:00,86.08,86.09,86.05,86.06,4900.0,55.9222,55.9287,55.9027,55.9092,4900.0
2015-03-05 13:10:00,86.06,86.08,86.04,86.07,5600.0,55.9092,55.9222,55.8962,55.9157,5600.0
2015-03-05 13:15:00,86.06,86.08,86.05,86.05,4000.0,55.9092,55.9222,55.9027,55.9027,4000.0
2015-03-05 13:20:00,86.05,86.07,85.99,86.07,9100.0,55.9027,55.9157,55.8637,55.9157,9100.0
2015-03-05 13:25:00,86.08,86.15,86.08,86.13,11000.0,55.9222,55.9676,55.9222,55.9546,11000.0
2015-03-05 13:30:00,86.13,86.14,86.12,86.12,8200.0,55.9546,55.9611,55.9481,55.9481,8200.0
2015-03-05 13:35:00,86.13,86.14,86.12,86.13,5000.0,55.9546,55.9611,55.9481,55.9546,5000.0
2015-03-05 13:40:00,86.12,86.19,86.11,86.17,11500.0,55.9481,55.9936,55.9417,55.9806,11500.0
2015-03-05 13:45:00,86.17,86.19,86.14,86.14,9100.0,55.9806,55.9936,55.9611,55.9611,9100.0
2015-03-05 13:50:00,86.13,86.13,86.08,86.1,6100.0,55.9546,55.9546,55.9222,55.9352,6100.0
2015-03-05 13:55:00,86.1,86.15,86.09,86.13,10900.0,55.9352,55.9676,55.9287,55.9546,10900.0
2015-03-05 14:00:00,86.13,86.14,86.11,86.11,5600.0,55.9546,55.9611,55.9417,55.9417,5600.0
2015-03-05 14:05:00,86.11,86.14,86.11,86.12,7900.0,55.9417,55.9611,55.9417,55.9481,7900.0
2015-03-05 14:10:00,86.11,86.11,86.06,86.09,5600.0,55.9417,55.9417,55.9092,55.9287,5600.0
2015-03-05 14:15:00,86.08,86.12,86.08,86.11,11200.0,55.9222,55.9481,55.9222,55.9417,11200.0
2015-03-05 14:20:00,86.13,86.17,86.12,86.15,6800.0,55.9546,55.9806,55.9481,55.9676,6800.0
2015-03-05 14:25:00,86.16,86.19,86.12,86.19,12300.0,55.9741,55.9936,55.9481,55.9936,12300.0
2015-03-05 14:30:00,86.2,86.3,86.18,86.3,9400.0,56.0001,56.0651,55.9871,56.0651,9400.0
2015-03-05 14:35:00,86.28,86.29,86.22,86.28,7700.0,56.0521,56.0586,56.0131,56.0521,7700.0
2015-03-05 14:40:00,86.28,86.29,86.23,86.23,7500.0,56.0521,56.0586,56.0196,56.0196,7500.0
2015-03-05 14:45:00,86.25,86.32,86.25,86.3,8200.0,56.0326,56.0781,56.0326,56.0651,8200.0
2015-03-05 14:50:00,86.3,86.38,86.3,86.36,11200.0,56.0651,56.1171,56.0651,56.1041,11200.0
2015-03-05 14:55:00,86.37,86.41,86.31,86.32,14200.0,56.1106,56.1365,56.0716,56.0781,14200.0
2015-03-05 15:00:00,86.31,86.31,86.25,86.28,9100.0,56.0716,56.0716,56.0326,56.0521,9100.0
2015-03-05 15:05:00,86.29,86.34,86.27,86.34,23500.0,56.0586,56.0911,56.0456,56.0911,23500.0
2015-03-05 15:10:00,86.34,86.36,86.33,86.35,10700.0,56.0911,56.1041,56.0846,56.0976,10700.0
2015-03-05 15:15:00,86.35,86.36,86.34,86.35,2000.0,56.0976,56.1041,56.0911,56.0976,2000.0
2015-03-05 15:20:00,86.34,86.34,86.3,86.32,9300.0,56.0911,56.0911,56.0651,56.0781,9300.0
2015-03-05 15:25:00,86.32,86.33,86.28,86.3,7300.0,56.0781,56.0846,56.0521,56.0651,7300.0
2015-03-05 15:30:00,86.29,86.35,86.28,86.3,12600.0,56.0586,56.0976,56.0521,56.0651,12600.0
2015-03-05 15:35:00,86.3,86.38,86.3,86.38,22500.0,56.0651,56.1171,56.0651,56.1171,22500.0
2015-03-05 15:40:00,86.38,86.41,86.35,86.36,13200.0,56.1171,56.1365,56.0976,56.1041,13200.0
2015-03-05 15:45:00,86.36,86.43,86.36,86.39,23300.0,56.1041,56.1495,56.1041,56.1236,23300.0
2015-03-05 15:50:00,86.39,86.43,86.39,86.39,21400.0,56.1236,56.1495,56.1236,56.1236,21400.0
2015-03-05 15:55:00,86.4,86.41,86.24,86.27,129900.0,56.1301,56.1365,56.0261,56.0456,129900.0
2015-03-06 09:30:00,85.7,85.7,84.91,85.51,92600.0,55.6753,55.6753,55.1621,55.5519,92600.0
2015-03-06 09:35:00,85.58,85.58,85.25,85.41,27500.0,55.5973,55.5973,55.383,55.4869,27500.0
2015-03-06 09:40:00,85.49,85.68,85.42,85.68,38500.0,55.5389,55.6623,55.4934,55.6623,38500.0
2015-03-06 09:45:00,85.72,85.72,85.48,85.52,14900.0,55.6883,55.6883,55.5324,55.5584,14900.0
2015-03-06 09:50:00,85.52,85.65,85.48,85.61,36400.0,55.5584,55.6428,55.5324,55.6168,36400.0
2015-03-06 09:55:00,85.6,85.63,85.54,85.55,35900.0,55.6103,55.6298,55.5714,55.5778,35900.0
2015-03-06 10:00:00,85.58,85.69,85.57,85.65,35900.0,55.5973,55.6688,55.5908,55.6428,35900.0
2015-03-06 10:05:00,85.62,85.8,85.62,85.67,35500.0,55.6233,55.7403,55.6233,55.6558,35500.0
2015-03-06 10:10:00,85.67,85.78,85.67,85.7,41000.0,55.6558,55.7273,55.6558,55.6753,41000.0
2015-03-06 10:15:00,85.71,85.73,85.63,85.7,16500.0,55.6818,55.6948,55.6298,55.6753,16500.0
2015-03-06 10:20:00,85.71,85.76,85.58,85.76,14700.0,55.6818,55.7143,55.5973,55.7143,14700.0
2015-03-06 10:25:00,85.77,85.9,85.74,85.82,20500.0,55.7208,55.8052,55.7013,55.7533,20500.0
2015-03-06 10:30:00,85.77,85.77,85.63,85.72,9700.0,55.7208,55.7208,55.6298,55.6883,9700.0
2015-03-06 10:35:00,85.7,85.74,85.63,85.68,14800.0,55.6753,55.7013,55.6298,55.6623,14800.0
2015-03-06 10:40:00,85.67,85.7,85.61,85.67,14100.0,55.6558,55.6753,55.6168,55.6558,14100.0
2015-03-06 10:45:00,85.67,85.78,85.64,85.77,30800.0,55.6558,55.7273,55.6363,55.7208,30800.0
2015-03-06 10:50:00,85.75,85.83,85.73,85.77,31900.0,55.7078,55.7598,55.6948,55.7208,31900.0
2015-03-06 10:55:00,85.78,85.82,85.74,85.8,13500.0,55.7273,55.7533,55.7013,55.7403,13500.0
2015-03-06 11:00:00,85.79,85.81,85.7,85.72,14900.0,55.7338,55.7468,55.6753,55.6883,14900.0
2015-03-06 11:05:00,85.73,85.73,85.5,85.5,28200.0,55.6948,55.6948,55.5454,55.5454,28200.0
2015-03-06 11:10:00,85.52,85.65,85.44,85.6,75400.0,55.5584,55.6428,55.5064,55.6103,75400.0
2015-03-06 11:15:00,85.6,85.66,85.37,85.38,92900.0,55.6103,55.6493,55.4609,55.4674,92900.0
2015-03-06 11:20:00,85.39,85.39,85.25,85.29,32200.0,55.4739,55.4739,55.383,55.4089,32200.0
2015-03-06 11:25:00,85.29,85.38,85.25,85.25,27600.0,55.4089,55.4674,55.383,55.383,27600.0
2015-03-06 11:30:00,85.22,85.28,85.19,85.2,15600.0,55.3635,55.4024,55.344,55.3505,15600.0
2015-03-06 11:35:00,85.21,85.3,85.14,85.24,57400.0,55.357,55.4154,55.3115,55.3765,57400.0
2015-03-06 11:40:00,85.27,85.37,85.27,85.31,15600.0,55.3959,55.4609,55.3959,55.4219,15600.0
2015-03-06 11:45:00,85.33,85.33,85.13,85.16,12300.0,55.4349,55.4349,55.305,55.3245,12300.0
2015-03-06 11:50:00,85.15,85.25,85.15,85.25,11500.0,55.318,55.383,55.318,55.383,11500.0
2015-03-06 11:55:00,85.26,85.29,85.22,85.29,8800.0,55.3894,55.4089,55.3635,55.4089,8800.0
2015-03-06 12:00:00,85.27,85.29,85.18,85.19,5100.0,55.3959,55.4089,55.3375,55.344,5100.0
2015-03-06 12:05:00,85.19,85.27,85.18,85.18,11100.0,55.344,55.3959,55.3375,55.3375,11100.0
2015-03-06 12:10:00,85.15,85.22,85.09,85.22,8500.0,55.318,55.3635,55.279,55.3635,8500.0
2015-03-06 12:15:00,85.21,85.23,85.13,85.2,29000.0,55.357,55.37,55.305,55.3505,29000.0
2015-03-06 12:20:00,85.2,85.27,85.2,85.26,52900.0,55.3505,55.3959,55.3505,55.3894,52900.0
2015-03-06 12:25:00,85.26,85.3,85.22,85.27,27200.0,55.3894,55.4154,55.3635,55.3959,27200.0
2015-03-06 12:30:00,85.27,85.33,85.26,85.29,21100.0,55.3959,55.4349,55.3894,55.4089,21100.0
2015-03-06 12:35:00,85.28,85.34,85.28,85.34,25800.0,55.4024,55.4414,55.4024,55.4414,25800.0
2015-03-06 12:40:00,85.34,85.36,85.3,85.34,11300.0,55.4414,55.4544,55.4154,55.4414,11300.0
2015-03-06 12:45:00,85.35,85.41,85.29,85.3,50500.0,55.4479,55.4869,55.4089,55.4154,50500.0
2015-03-06 12:50:00,85.3,85.42,85.26,85.33,74900.0,55.4154,55.4934,55.3894,55.4349,74900.0
2015-03-06 12:55:00,85.32,85.33,85.29,85.32,86200.0,55.4284,55.4349,55.4089,55.4284,86200.0
2015-03-06 13:00:00,85.33,85.38,85.29,85.31,11600.0,55.4349,55.4674,55.4089,55.4219,11600.0
2015-03-06 13:05:00,85.3,85.39,85.3,85.37,15600.0,55.4154,55.4739,55.4154,55.4609,15600.0
2015-03-06 13:10:00,85.38,85.42,85.38,85.39,15300.0,55.4674,55.4934,55.4674,55.4739,15300.0
2015-03-06 13:15:00,85.4,85.45,85.37,85.43,29500.0,55.4804,55.5129,55.4609,55.4999,29500.0
2015-03-06 13:20:00,85.44,85.45,85.37,85.37,4200.0,55.5064,55.5129,55.4609,55.4609,4200.0
2015-03-06 13:25:00,85.37,85.43,85.35,85.4,92800.0,55.4609,55.4999,55.4479,55.4804,92800.0
2015-03-06 13:30:00,85.4,85.43,85.35,85.35,26800.0,55.4804,55.4999,55.4479,55.4479,26800.0
2015-03-06 13:35:00,85.34,85.41,85.32,85.32,7700.0,55.4414,55.4869,55.4284,55.4284,7700.0
2015-03-06 13:40:00,85.34,85.4,85.29,85.34,16700.0,55.4414,55.4804,55.4089,55.4414,16700.0
2015-03-06 13:45:00,85.34,85.42,85.32,85.41,12800.0,55.4414,55.4934,55.4284,55.4869,12800.0
2015-03-06 13:50:00,85.39,85.43,85.35,85.35,8500.0,55.4739,55.4999,55.4479,55.4479,8500.0
2015-03-06 13:55:00,85.34,85.43,85.34,85.39,10800.0,55.4414,55.4999,55.4414,55.4739,10800.0
2015-03-06 14:00:00,85.39,85.39,85.32,85.32,5600.0,55.4739,55.4739,55.4284,55.4284,5600.0
2015-03-06 14:05:00,85.32,85.37,85.29,85.37,10500.0,55.4284,55.4609,55.4089,55.4609,10500.0
2015-03-06 14:10:00,85.38,85.38,85.29,85.34,10500.0,55.4674,55.4674,55.4089,55.4414,10500.0
2015-03-06 14:15:00,85.34,85.38,85.32,85.38,9500.0,55.4414,55.4674,55.4284,55.4674,9500.0
2015-03-06 14:20:00,85.38,85.38,85.25,85.34,29100.0,55.4674,55.4674,55.383,55.4414,29100.0
2015-03-06 14:25:00,85.35,85.39,85.28,85.3,13800.0,55.4479,55.4739,55.4024,55.4154,13800.0
2015-03-06 14:30:00,85.31,85.36,85.31,85.35,14900.0,55.4219,55.4544,55.4219,55.4479,14900.0
2015-03-06 14:35:00,85.37,85.37,85.25,85.26,15800.0,55.4609,55.4609,55.383,55.3894,15800.0
2015-03-06 14:40:00,85.26,85.31,85.24,85.3,24900.0,55.3894,55.4219,55.3765,55.4154,24900.0
2015-03-06 14:45:00,85.31,85.32,85.24,85.25,11000.0,55.4219,55.4284,55.3765,55.383,11000.0
2015-03-06 14:50:00,85.25,85.33,85.22,85.32,26400.0,55.383,55.4349,55.3635,55.4284,26400.0
2015-03-06 14:55:00,85.31,85.34,85.3,85.33,16200.0,55.4219,55.4414,55.4154,55.4349,16200.0
2015-03-06 15:00:00,85.32,85.39,85.31,85.38,22800.0,55.4284,55.4739,55.4219,55.4674,22800.0
2015-03-06 15:05:00,85.38,85.4,85.33,85.37,22200.0,55.4674,55.4804,55.4349,55.4609,22200.0
2015-03-06 15:10:00,85.37,85.39,85.27,85.34,30200.0,55.4609,55.4739,55.3959,55.4414,30200.0
2015-03-06 15:15:00,85.35,85.37,85.32,85.37,17400.0,55.4479,55.4609,55.4284,55.4609,17400.0
2015-03-06 15:20:00,85.37,85.38,85.31,85.37,18700.0,55.4609,55.4674,55.4219,55.4609,18700.0
2015-03-06 15:25:00,85.37,85.37,85.27,85.31,27700.0,55.4609,55.4609,55.3959,55.4219,27700.0
2015-03-06 15:30:00,85.29,85.3,85.15,85.17,25700.0,55.4089,55.4154,55.318,55.331,25700.0
2015-03-06 15:35:00,85.18,85.21,85.06,85.06,21600.0,55.3375,55.357,55.2595,55.2595,21600.0
2015-03-06 15:40:00,85.07,85.13,84.99,85.03,31000.0,55.266,55.305,55.214,55.24,31000.0
2015-03-06 15:45:00,85.02,85.05,84.96,84.97,44500.0,55.2335,55.253,55.1946,55.201,44500.0
2015-03-06 15:50:00,84.97,85.06,84.97,84.99,59500.0,55.201,55.2595,55.201,55.214,59500.0
2015-03-06 15:55:00,84.99,85.06,84.94,85.05,118300.0,55.214,55.2595,55.1816,55.253,118300.0
2015-03-09 09:30:00,85.27,85.48,85.18,85.2,18600.0,55.3959,55.5324,55.3375,55.3505,18600.0
2015-03-09 09:35:00,85.2,85.37,85.15,85.3,6600.0,55.3505,55.4609,55.318,55.4154,6600.0
2015-03-09 09:40:00,85.3,85.61,85.05,85.06,18000.0,55.4154,55.6168,55.253,55.2595,18000.0
2015-03-09 09:45:00,85.12,85.19,85.08,85.13,7000.0,55.2985,55.344,55.2725,55.305,7000.0
2015-03-09 09:50:00,85.15,85.22,85.11,85.17,7900.0,55.318,55.3635,55.292,55.331,7900.0
2015-03-09 09:55:00,85.18,85.25,85.09,85.14,5000.0,55.3375,55.383,55.279,55.3115,5000.0
2015-03-09 10:00:00,85.14,85.14,85.07,85.09,7200.0,55.3115,55.3115,55.266,55.279,7200.0
2015-03-09 10:05:00,85.11,85.28,85.11,85.25,14800.0,55.292,55.4024,55.292,55.383,14800.0
2015-03-09 10:10:00,85.24,85.38,85.21,85.34,10600.0,55.3765,55.4674,55.357,55.4414,10600.0
2015-03-09 10:15:00,85.37,85.37,85.24,85.25,11700.0,55.4609,55.4609,55.3765,55.383,11700.0
2015-03-09 10:20:00,85.26,85.27,85.18,85.22,6800.0,55.3894,55.3959,55.3375,55.3635,6800.0
2015-03-09 10:25:00,85.2,85.22,85.17,85.19,7800.0,55.3505,55.3635,55.331,55.344,7800.0
2015-03-09 10:30:00,85.18,85.24,85.16,85.22,7500.0,55.3375,55.3765,55.3245,55.3635,7500.0
2015-03-09 10:35:00,85.23,85.24,85.13,85.13,9600.0,55.37,55.3765,55.305,55.305,9600.0
2015-03-09 10:40:00,85.14,85.24,85.14,85.2,8200.0,55.3115,55.3765,55.3115,55.3505,8200.0
2015-03-09 10:45:00,85.19,85.23,85.16,85.22,10000.0,55.344,55.37,55.3245,55.3635,10000.0
2015-03-09 10:50:00,85.22,85.22,85.13,85.17,9300.0,55.3635,55.3635,55.305,55.331,9300.0
2015-03-09 10:55:00,85.18,85.23,85.13,85.15,9300.0,55.3375,55.37,55.305,55.318,9300.0
2015-03-09 11:00:00,85.15,85.15,85.05,85.08,8000.0,55.318,55.318,55.253,55.2725,8000.0
2015-03-09 11:05:00,85.09,85.09,84.97,85.05,16900.0,55.279,55.279,55.201,55.253,16900.0
2015-03-09 11:10:00,85.03,85.06,85.0,85.01,11300.0,55.24,55.2595,55.2205,55.227,11300.0
2015-03-09 11:15:00,85.01,85.08,85.0,85.08,8000.0,55.227,55.2725,55.2205,55.2725,8000.0
2015-03-09 11:20:00,85.1,85.13,85.03,85.03,12200.0,55.2855,55.305,55.24,55.24,12200.0
2015-03-09 11:25:00,85.03,85.07,85.02,85.05,9900.0,55.24,55.266,55.2335,55.253,9900.0
2015-03-09 11:30:00,85.04,85.06,84.97,85.0,9200.0,55.2465,55.2595,55.201,55.2205,9200.0
2015-03-09 11:35:00,85.02,85.02,84.92,84.92,10500.0,55.2335,55.2335,55.1686,55.1686,10500.0
2015-03-09 11:40:00,84.93,84.95,84.9,84.95,16200.0,55.1751,55.1881,55.1556,55.1881,16200.0
2015-03-09 11:45:00,84.94,84.95,84.91,84.95,7600.0,55.1816,55.1881,55.1621,55.1881,7600.0
2015-03-09 11:50:00,84.95,84.99,84.93,84.98,12600.0,55.1881,55.214,55.1751,55.2075,12600.0
2015-03-09 11:55:00,84.97,85.02,84.96,84.98,17600.0,55.201,55.2335,55.1946,55.2075,17600.0
2015-03-09 12:00:00,84.99,85.07,84.99,85.06,13200.0,55.214,55.266,55.214,55.2595,13200.0
2015-03-09 12:05:00,85.07,85.08,85.02,85.02,11100.0,55.266,55.2725,55.2335,55.2335,11100.0
2015-03-09 12:10:00,85.02,85.05,84.96,84.96,9000.0,55.2335,55.253,55.1946,55.1946,9000.0
2015-03-09 12:15:00,84.98,84.98,84.88,84.89,11300.0,55.2075,55.2075,55.1426,55.1491,11300.0
2015-03-09 12:20:00,84.9,84.97,84.87,84.93,11800.0,55.1556,55.201,55.1361,55.1751,11800.0
2015-03-09 12:25:00,84.92,84.92,84.86,84.86,4800.0,55.1686,55.1686,55.1296,55.1296,4800.0
2015-03-09 12:30:00,84.86,84.91,84.86,84.89,14200.0,55.1296,55.1621,55.1296,55.1491,14200.0
2015-03-09 12:35:00,84.91,84.98,84.89,84.98,9200.0,55.1621,55.2075,55.1491,55.2075,9200.0
2015-03-09 12:40:00,84.96,85.07,84.96,85.07,10700.0,55.1946,55.266,55.1946,55.266,10700.0
2015-03-09 12:45:00,85.06,85.1,85.05,85.1,9200.0,55.2595,55.2855,55.253,55.2855,9200.0
2015-03-09 12:50:00,85.09,85.12,85.09,85.1,9300.0,55.279,55.2985,55.279,55.2855,9300.0
2015-03-09 12:55:00,85.09,85.24,85.09,85.24,20700.0,55.279,55.3765,55.279,55.3765,20700.0
2015-03-09 13:00:00,85.24,85.25,85.21,85.25,29300.0,55.3765,55.383,55.357,55.383,29300.0
2015-03-09 13:05:00,85.24,85.27,85.22,85.26,8900.0,55.3765,55.3959,55.3635,55.3894,8900.0
2015-03-09 13:10:00,85.25,85.28,85.24,85.25,12100.0,55.383,55.4024,55.3765,55.383,12100.0
2015-03-09 13:15:00,85.25,85.27,85.21,85.26,14800.0,55.383,55.3959,55.357,55.3894,14800.0
2015-03-09 13:20:00,85.25,85.34,85.24,85.34,6900.0,55.383,55.4414,55.3765,55.4414,6900.0
2015-03-09 13:25:00,85.34,85.39,85.33,85.39,14600.0,55.4414,55.4739,55.4349,55.4739,14600.0
2015-03-09 13:30:00,85.39,85.46,85.39,85.44,11900.0,55.4739,55.5194,55.4739,55.5064,11900.0
2015-03-09 13:35:00,85.44,85.56,85.44,85.55,23600.0,55.5064,55.5843,55.5064,55.5778,23600.0
2015-03-09 13:40:00,85.54,85.59,85.53,85.59,16700.0,55.5714,55.6038,55.5649,55.6038,16700.0
2015-03-09 13:45:00,85.6,85.66,85.58,85.64,23700.0,55.6103,55.6493,55.5973,55.6363,23700.0
2015-03-09 13:50:00,85.63,85.69,85.63,85.68,13100.0,55.6298,55.6688,55.6298,55.6623,13100.0
2015-03-09 13:55:00,85.67,85.7,85.67,85.69,10900.0,55.6558,55.6753,55.6558,55.6688,10900.0
2015-03-09 14:00:00,85.69,85.7,85.56,85.57,12800.0,55.6688,55.6753,55.5843,55.5908,12800.0
2015-03-09 14:05:00,85.56,85.58,85.53,85.55,7600.0,55.5843,55.5973,55.5649,55.5778,7600.0
2015-03-09 14:10:00,85.55,85.6,85.54,85.59,9800.0,55.5778,55.6103,55.5714,55.6038,9800.0
2015-03-09 14:15:00,85.58,85.63,85.58,85.62,14400.0,55.5973,55.6298,55.5973,55.6233,14400.0
2015-03-09 14:20:00,85.62,85.62,85.53,85.55,11700.0,55.6233,55.6233,55.5649,55.5778,11700.0
2015-03-09 14:25:00,85.55,85.56,85.53,85.54,11800.0,55.5778,55.5843,55.5649,55.5714,11800.0
2015-03-09 14:30:00,85.54,85.54,85.49,85.49,8700.0,55.5714,55.5714,55.5389,55.5389,8700.0
2015-03-09 14:35:00,85.5,85.54,85.49,85.53,8400.0,55.5454,55.5714,55.5389,55.5649,8400.0
2015-03-09 14:40:00,85.52,85.54,85.5,85.51,16400.0,55.5584,55.5714,55.5454,55.5519,16400.0
2015-03-09 14:45:00,85.52,85.55,85.51,85.55,7700.0,55.5584,55.5778,55.5519,55.5778,7700.0
2015-03-09 14:50:00,85.55,85.66,85.55,85.64,14700.0,55.5778,55.6493,55.5778,55.6363,14700.0
2015-03-09 14:55:00,85.63,85.67,85.56,85.56,14500.0,55.6298,55.6558,55.5843,55.5843,14500.0
2015-03-09 15:00:00,85.57,85.63,85.57,85.58,16000.0,55.5908,55.6298,55.5908,55.5973,16000.0
2015-03-09 15:05:00,85.57,85.62,85.57,85.62,19100.0,55.5908,55.6233,55.5908,55.6233,19100.0
2015-03-09 15:10:00,85.62,85.7,85.61,85.65,23500.0,55.6233,55.6753,55.6168,55.6428,23500.0
2015-03-09 15:15:00,85.65,85.68,85.61,85.61,14500.0,55.6428,55.6623,55.6168,55.6168,14500.0
2015-03-09 15:20:00,85.62,85.63,85.56,85.58,34100.0,55.6233,55.6298,55.5843,55.5973,34100.0
2015-03-09 15:25:00,85.57,85.61,85.55,85.57,15200.0,55.5908,55.6168,55.5778,55.5908,15200.0
2015-03-09 15:30:00,85.57,85.64,85.57,85.61,19700.0,55.5908,55.6363,55.5908,55.6168,19700.0
2015-03-09 15:35:00,85.6,85.65,85.54,85.54,22500.0,55.6103,55.6428,55.5714,55.5714,22500.0
2015-03-09 15:40:00,85.54,85.66,85.53,85.56,38600.0,55.5714,55.6493,55.5649,55.5843,38600.0
2015-03-09 15:45:00,85.56,85.6,85.55,85.58,33900.0,55.5843,55.6103,55.5778,55.5973,33900.0
2015-03-09 15:50:00,85.58,85.59,85.51,85.56,53300.0,55.5973,55.6038,55.5519,55.5843,53300.0
2015-03-09 15:55:00,85.55,85.56,85.48,85.52,78300.0,55.5778,55.5843,55.5324,55.5584,78300.0
2015-03-10 09:30:00,85.21,85.42,85.01,85.14,19000.0,55.357,55.4934,55.227,55.3115,19000.0
2015-03-10 09:35:00,85.15,85.21,84.8,84.86,35200.0,55.318,55.357,55.0906,55.1296,35200.0
2015-03-10 09:40:00,84.89,85.02,84.79,84.84,38100.0,55.1491,55.2335,55.0841,55.1166,38100.0
2015-03-10 09:45:00,84.82,84.91,84.74,84.91,32400.0,55.1036,55.1621,55.0516,55.1621,32400.0
2015-03-10 09:50:00,84.87,84.92,84.85,84.88,6700.0,55.1361,55.1686,55.1231,55.1426,6700.0
2015-03-10 09:55:00,84.9,84.96,84.81,84.89,17000.0,55.1556,55.1946,55.0971,55.1491,17000.0
2015-03-10 10:00:00,84.89,84.91,84.75,84.84,24500.0,55.1491,55.1621,55.0581,55.1166,24500.0
2015-03-10 10:05:00,84.83,84.84,84.71,84.78,10500.0,55.1101,55.1166,55.0321,55.0776,10500.0
2015-03-10 10:10:00,84.8,84.88,84.72,84.81,13300.0,55.0906,55.1426,55.0386,55.0971,13300.0
2015-03-10 10:15:00,84.81,84.81,84.65,84.67,27600.0,55.0971,55.0971,54.9932,55.0062,27600.0
2015-03-10 10:20:00,84.69,84.71,84.64,84.71,19900.0,55.0191,55.0321,54.9867,55.0321,19900.0
2015-03-10 10:25:00,84.71,84.72,84.65,84.7,11500.0,55.0321,55.0386,54.9932,55.0256,11500.0
2015-03-10 10:30:00,84.7,84.79,84.69,84.79,8400.0,55.0256,55.0841,55.0191,55.0841,8400.0
2015-03-10 10:35:00,84.8,84.89,84.79,84.89,14900.0,55.0906,55.1491,55.0841,55.1491,14900.0
2015-03-10 10:40:00,84.88,84.92,84.83,84.91,8400.0,55.1426,55.1686,55.1101,55.1621,8400.0
2015-03-10 10:45:00,84.92,84.95,84.89,84.9,12700.0,55.1686,55.1881,55.1491,55.1556,12700.0
2015-03-10 10:50:00,84.9,84.98,84.89,84.96,17900.0,55.1556,55.2075,55.1491,55.1946,17900.0
2015-03-10 10:55:00,84.98,85.03,84.96,85.03,26000.0,55.2075,55.24,55.1946,55.24,26000.0
2015-03-10 11:00:00,85.0,85.06,84.97,84.97,12600.0,55.2205,55.2595,55.201,55.201,12600.0
2015-03-10 11:05:00,84.96,85.03,84.96,84.98,6000.0,55.1946,55.24,55.1946,55.2075,6000.0
2015-03-10 11:10:00,85.0,85.06,85.0,85.06,4500.0,55.2205,55.2595,55.2205,55.2595,4500.0
2015-03-10 11:15:00,85.06,85.09,85.02,85.05,56400.0,55.2595,55.279,55.2335,55.253,56400.0
2015-03-10 11:20:00,85.07,85.14,85.07,85.12,41200.0,55.266,55.3115,55.266,55.2985,41200.0
2015-03-10 11:25:00,85.11,85.13,85.08,85.12,7600.0,55.292,55.305,55.2725,55.2985,7600.0
2015-03-10 11:30:00,85.12,85.12,84.99,85.0,3400.0,55.2985,55.2985,55.214,55.2205,3400.0
2015-03-10 11:35:00,84.99,85.03,84.93,84.94,5500.0,55.214,55.24,55.1751,55.1816,5500.0
2015-03-10 11:40:00,84.92,84.95,84.83,84.86,8000.0,55.1686,55.1881,55.1101,55.1296,8000.0
2015-03-10 11:45:00,84.86,84.86,84.81,84.83,2900.0,55.1296,55.1296,55.0971,55.1101,2900.0
2015-03-10 11:50:00,84.83,84.83,84.73,84.73,14900.0,55.1101,55.1101,55.0451,55.0451,14900.0
2015-03-10 11:55:00,84.74,84.77,84.69,84.71,14500.0,55.0516,55.0711,55.0191,55.0321,14500.0
2015-03-10 12:00:00,84.72,84.73,84.63,84.66,6400.0,55.0386,55.0451,54.9802,54.9997,6400.0
2015-03-10 12:05:00,84.62,84.69,84.59,84.69,6100.0,54.9737,55.0191,54.9542,55.0191,6100.0
2015-03-10 12:10:00,84.7,84.74,84.69,84.74,4300.0,55.0256,55.0516,55.0191,55.0516,4300.0
2015-03-10 12:15:00,84.74,84.74,84.67,84.67,9700.0,55.0516,55.0516,55.0062,55.0062,9700.0
2015-03-10 12:20:00,84.68,84.72,84.62,84.62,7400.0,55.0126,55.0386,54.9737,54.9737,7400.0
2015-03-10 12:25:00,84.64,84.7,84.61,84.66,14400.0,54.9867,55.0256,54.9672,54.9997,14400.0
2015-03-10 12:30:00,84.63,84.69,84.63,84.66,10900.0,54.9802,55.0191,54.9802,54.9997,10900.0
2015-03-10 12:35:00,84.66,84.75,84.66,84.72,13200.0,54.9997,55.0581,54.9997,55.0386,13200.0
2015-03-10 12:40:00,84.73,84.84,84.73,84.81,18700.0,55.0451,55.1166,55.0451,55.0971,18700.0
2015-03-10 12:45:00,84.81,84.9,84.78,84.86,13600.0,55.0971,55.1556,55.0776,55.1296,13600.0
2015-03-10 12:50:00,84.85,84.87,84.81,84.81,8100.0,55.1231,55.1361,55.0971,55.0971,8100.0
2015-03-10 12:55:00,84.82,84.86,84.78,84.8,12300.0,55.1036,55.1296,55.0776,55.0906,12300.0
2015-03-10 13:00:00,84.81,84.86,84.78,84.79,6700.0,55.0971,55.1296,55.0776,55.0841,6700.0
2015-03-10 13:05:00,84.78,84.82,84.74,84.75,9100.0,55.0776,55.1036,55.0516,55.0581,9100.0
2015-03-10 13:10:00,84.74,84.74,84.67,84.7,8100.0,55.0516,55.0516,55.0062,55.0256,8100.0
2015-03-10 13:15:00,84.7,84.77,84.68,84.77,10700.0,55.0256,55.0711,55.0126,55.0711,10700.0
2015-03-10 13:20:00,84.76,84.87,84.76,84.84,8600.0,55.0646,55.1361,55.0646,55.1166,8600.0
2015-03-10 13:25:00,84.84,84.91,84.83,84.85,6400.0,55.1166,55.1621,55.1101,55.1231,6400.0
2015-03-10 13:30:00,84.84,84.86,84.79,84.85,6200.0,55.1166,55.1296,55.0841,55.1231,6200.0
2015-03-10 13:35:00,84.85,84.88,84.81,84.81,8800.0,55.1231,55.1426,55.0971,55.0971,8800.0
2015-03-10 13:40:00,84.81,84.86,84.79,84.8,6600.0,55.0971,55.1296,55.0841,55.0906,6600.0
2015-03-10 13:45:00,84.82,84.88,84.81,84.87,6800.0,55.1036,55.1426,55.0971,55.1361,6800.0
2015-03-10 13:50:00,84.86,84.88,84.81,84.83,5300.0,55.1296,55.1426,55.0971,55.1101,5300.0
2015-03-10 13:55:00,84.83,84.86,84.82,84.85,7500.0,55.1101,55.1296,55.1036,55.1231,7500.0
2015-03-10 14:00:00,84.86,84.93,84.85,84.91,11700.0,55.1296,55.1751,55.1231,55.1621,11700.0
2015-03-10 14:05:00,84.92,85.0,84.92,84.98,35800.0,55.1686,55.2205,55.1686,55.2075,35800.0
2015-03-10 14:10:00,84.99,84.99,84.85,84.9,36800.0,55.214,55.214,55.1231,55.1556,36800.0
2015-03-10 14:15:00,84.9,84.93,84.83,84.83,41300.0,55.1556,55.1751,55.1101,55.1101,41300.0
2015-03-10 14:20:00,84.82,84.88,84.73,84.73,24900.0,55.1036,55.1426,55.0451,55.0451,24900.0
2015-03-10 14:25:00,84.75,84.76,84.72,84.75,3100.0,55.0581,55.0646,55.0386,55.0581,3100.0
2015-03-10 14:30:00,84.74,84.82,84.74,84.81,4800.0,55.0516,55.1036,55.0516,55.0971,4800.0
2015-03-10 14:35:00,84.82,84.83,84.74,84.79,6200.0,55.1036,55.1101,55.0516,55.0841,6200.0
2015-03-10 14:40:00,84.78,84.8,84.76,84.8,4300.0,55.0776,55.0906,55.0646,55.0906,4300.0
2015-03-10 14:45:00,84.81,84.85,84.78,84.83,9500.0,55.0971,55.1231,55.0776,55.1101,9500.0
2015-03-10 14:50:00,84.84,84.9,84.83,84.86,7900.0,55.1166,55.1556,55.1101,55.1296,7900.0
2015-03-10 14:55:00,84.86,84.86,84.8,84.82,8400.0,55.1296,55.1296,55.0906,55.1036,8400.0
2015-03-10 15:00:00,84.82,84.89,84.8,84.82,13700.0,55.1036,55.1491,55.0906,55.1036,13700.0
2015-03-10 15:05:00,84.83,84.89,84.81,84.89,15700.0,55.1101,55.1491,55.0971,55.1491,15700.0
2015-03-10 15:10:00,84.89,84.89,84.82,84.84,11600.0,55.1491,55.1491,55.1036,55.1166,11600.0
2015-03-10 15:15:00,84.82,84.9,84.82,84.88,9400.0,55.1036,55.1556,55.1036,55.1426,9400.0
2015-03-10 15:20:00,84.86,84.89,84.85,84.87,11700.0,55.1296,55.1491,55.1231,55.1361,11700.0
2015-03-10 15:25:00,84.87,84.88,84.8,84.82,18000.0,55.1361,55.1426,55.0906,55.1036,18000.0
2015-03-10 15:30:00,84.82,84.83,84.78,84.81,18900.0,55.1036,55.1101,55.0776,55.0971,18900.0
2015-03-10 15:35:00,84.81,84.84,84.79,84.8,18900.0,55.0971,55.1166,55.0841,55.0906,18900.0
2015-03-10 15:40:00,84.81,84.83,84.75,84.78,35400.0,55.0971,55.1101,55.0581,55.0776,35400.0
2015-03-10 15:45:00,84.77,84.8,84.74,84.79,47100.0,55.0711,55.0906,55.0516,55.0841,47100.0
2015-03-10 15:50:00,84.78,84.82,84.74,84.77,53200.0,55.0776,55.1036,55.0516,55.0711,53200.0
2015-03-10 15:55:00,84.76,84.77,84.56,84.58,160900.0,55.0646,55.0711,54.9347,54.9477,160900.0
2015-03-11 09:30:00,84.47,84.89,84.4,84.75,33200.0,54.8762,55.1491,54.8307,55.0581,33200.0
2015-03-11 09:35:00,84.72,84.84,84.21,84.27,21300.0,55.0386,55.1166,54.7073,54.7463,21300.0
2015-03-11 09:40:00,84.32,84.59,84.27,84.41,19300.0,54.7788,54.9542,54.7463,54.8372,19300.0
2015-03-11 09:45:00,84.42,84.46,84.32,84.38,12600.0,54.8437,54.8697,54.7788,54.8178,12600.0
2015-03-11 09:50:00,84.39,84.46,84.33,84.38,8500.0,54.8242,54.8697,54.7853,54.8178,8500.0
2015-03-11 09:55:00,84.37,84.45,84.35,84.39,9200.0,54.8113,54.8632,54.7983,54.8242,9200.0
2015-03-11 10:00:00,84.41,84.53,84.32,84.52,23400.0,54.8372,54.9152,54.7788,54.9087,23400.0
2015-03-11 10:05:00,84.5,84.67,84.49,84.67,14000.0,54.8957,55.0062,54.8892,55.0062,14000.0
2015-03-11 10:10:00,84.67,84.75,84.61,84.65,22800.0,55.0062,55.0581,54.9672,54.9932,22800.0
2015-03-11 10:15:00,84.62,84.73,84.59,84.63,26100.0,54.9737,55.0451,54.9542,54.9802,26100.0
2015-03-11 10:20:00,84.63,84.65,84.59,84.63,13300.0,54.9802,54.9932,54.9542,54.9802,13300.0
2015-03-11 10:25:00,84.61,84.68,84.6,84.64,16500.0,54.9672,55.0126,54.9607,54.9867,16500.0
2015-03-11 10:30:00,84.63,84.7,84.57,84.57,15800.0,54.9802,55.0256,54.9412,54.9412,15800.0
2015-03-11 10:35:00,84.56,84.56,84.42,84.42,7500.0,54.9347,54.9347,54.8437,54.8437,7500.0
2015-03-11 10:40:00,84.44,84.47,84.35,84.36,8800.0,54.8567,54.8762,54.7983,54.8048,8800.0
2015-03-11 10:45:00,84.35,84.43,84.35,84.38,12300.0,54.7983,54.8502,54.7983,54.8178,12300.0
2015-03-11 10:50:00,84.37,84.44,84.3,84.44,21000.0,54.8113,54.8567,54.7658,54.8567,21000.0
2015-03-11 10:55:00,84.44,84.49,84.43,84.47,13700.0,54.8567,54.8892,54.8502,54.8762,13700.0
2015-03-11 11:00:00,84.46,84.61,84.45,84.57,14400.0,54.8697,54.9672,54.8632,54.9412,14400.0
2015-03-11 11:05:00,84.59,84.6,84.54,84.6,11900.0,54.9542,54.9607,54.9217,54.9607,11900.0
2015-03-11 11:10:00,84.61,84.71,84.61,84.69,10600.0,54.9672,55.0321,54.9672,55.0191,10600.0
2015-03-11 11:15:00,84.69,84.8,84.69,84.8,9300.0,55.0191,55.0906,55.0191,55.0906,9300.0
2015-03-11 11:20:00,84.79,84.79,84.72,84.78,8500.0,55.0841,55.0841,55.0386,55.0776,8500.0
2015-03-11 11:25:00,84.77,84.8,84.72,84.76,11300.0,55.0711,55.0906,55.0386,55.0646,11300.0
2015-03-11 11:30:00,84.77,84.78,84.72,84.72,21600.0,55.0711,55.0776,55.0386,55.0386,21600.0
2015-03-11 11:35:00,84.73,84.77,84.71,84.74,10600.0,55.0451,55.0711,55.0321,55.0516,10600.0
2015-03-11 11:40:00,84.73,84.75,84.68,84.72,12100.0,55.0451,55.0581,55.0126,55.0386,12100.0
2015-03-11 11:45:00,84.69,84.7,84.63,84.65,14000.0,55.0191,55.0256,54.9802,54.9932,14000.0
2015-03-11 11:50:00,84.66,84.67,84.6,84.63,12800.0,54.9997,55.0062,54.9607,54.9802,12800.0
2015-03-11 11:55:00,84.62,84.67,84.6,84.65,10100.0,54.9737,55.0062,54.9607,54.9932,10100.0
2015-03-11 12:00:00,84.66,84.68,84.56,84.62,10200.0,54.9997,55.0126,54.9347,54.9737,10200.0
2015-03-11 12:05:00,84.62,84.66,84.57,84.66,6600.0,54.9737,54.9997,54.9412,54.9997,6600.0
2015-03-11 12:10:00,84.66,84.69,84.66,84.66,4600.0,54.9997,55.0191,54.9997,54.9997,4600.0
2015-03-11 12:15:00,84.66,84.69,84.66,84.68,6700.0,54.9997,55.0191,54.9997,55.0126,6700.0
2015-03-11 12:20:00,84.67,84.67,84.61,84.62,8400.0,55.0062,55.0062,54.9672,54.9737,8400.0
2015-03-11 12:25:00,84.61,84.61,84.5,84.5,5100.0,54.9672,54.9672,54.8957,54.8957,5100.0
2015-03-11 12:30:00,84.53,84.58,84.53,84.58,9000.0,54.9152,54.9477,54.9152,54.9477,9000.0
2015-03-11 12:35:00,84.6,84.62,84.57,84.61,11600.0,54.9607,54.9737,54.9412,54.9672,11600.0
2015-03-11 12:40:00,84.6,84.66,84.59,84.65,7800.0,54.9607,54.9997,54.9542,54.9932,7800.0
2015-03-11 12:45:00,84.64,84.66,84.62,84.64,17200.0,54.9867,54.9997,54.9737,54.9867,17200.0
2015-03-11 12:50:00,84.64,84.73,84.63,84.71,9500.0,54.9867,55.0451,54.9802,55.0321,9500.0
2015-03-11 12:55:00,84.73,84.76,84.69,84.75,8200.0,55.0451,55.0646,55.0191,55.0581,8200.0
2015-03-11 13:00:00,84.76,84.8,84.73,84.79,8500.0,55.0646,55.0906,55.0451,55.0841,8500.0
2015-03-11 13:05:00,84.8,84.84,84.75,84.84,5300.0,55.0906,55.1166,55.0581,55.1166,5300.0
2015-03-11 13:10:00,84.85,84.9,84.79,84.9,6500.0,55.1231,55.1556,55.0841,55.1556,6500.0
2015-03-11 13:15:00,84.89,84.95,84.87,84.95,7400.0,55.1491,55.1881,55.1361,55.1881,7400.0
2015-03-11 13:20:00,84.95,84.98,84.94,84.97,3700.0,55.1881,55.2075,55.1816,55.201,3700.0
2015-03-11 13:25:00,84.98,84.98,84.9,84.94,7700.0,55.2075,55.2075,55.1556,55.1816,7700.0
2015-03-11 13:30:00,84.94,84.94,84.77,84.79,10500.0,55.1816,55.1816,55.0711,55.0841,10500.0
2015-03-11 13:35:00,84.79,84.89,84.79,84.89,10000.0,55.0841,55.1491,55.0841,55.1491,10000.0
2015-03-11 13:40:00,84.89,84.9,84.8,84.82,8800.0,55.1491,55.1556,55.0906,55.1036,8800.0
2015-03-11 13:45:00,84.83,84.83,84.72,84.74,7500.0,55.1101,55.1101,55.0386,55.0516,7500.0
2015-03-11 13:50:00,84.71,84.83,84.71,84.83,12300.0,55.0321,55.1101,55.0321,55.1101,12300.0
2015-03-11 13:55:00,84.84,84.91,84.83,84.9,13500.0,55.1166,55.1621,55.1101,55.1556,13500.0
2015-03-11 14:00:00,84.87,84.92,84.87,84.87,7500.0,55.1361,55.1686,55.1361,55.1361,7500.0
2015-03-11 14:05:00,84.87,84.87,84.82,84.87,5800.0,55.1361,55.1361,55.1036,55.1361,5800.0
2015-03-11 14:10:00,84.88,84.93,84.87,84.93,12300.0,55.1426,55.1751,55.1361,55.1751,12300.0
2015-03-11 14:15:00,84.93,84.99,84.93,84.93,7000.0,55.1751,55.214,55.1751,55.1751,7000.0
2015-03-11 14:20:00,84.95,84.96,84.91,84.96,6700.0,55.1881,55.1946,55.1621,55.1946,6700.0
2015-03-11 14:25:00,84.97,85.05,84.97,85.03,9600.0,55.201,55.253,55.201,55.24,9600.0
2015-03-11 14:30:00,85.02,85.06,84.97,84.98,14600.0,55.2335,55.2595,55.201,55.2075,14600.0
2015-03-11 14:35:00,84.97,85.06,84.95,85.03,7900.0,55.201,55.2595,55.1881,55.24,7900.0
2015-03-11 14:40:00,85.04,85.1,84.96,85.1,35600.0,55.2465,55.2855,55.1946,55.2855,35600.0
2015-03-11 14:45:00,85.09,85.17,85.08,85.16,8200.0,55.279,55.331,55.2725,55.3245,8200.0
2015-03-11 14:50:00,85.16,85.16,85.13,85.15,13400.0,55.3245,55.3245,55.305,55.318,13400.0
2015-03-11 14:55:00,85.14,85.22,85.13,85.22,26600.0,55.3115,55.3635,55.305,55.3635,26600.0
2015-03-11 15:00:00,85.22,85.22,85.17,85.17,9500.0,55.3635,55.3635,55.331,55.331,9500.0
2015-03-11 15:05:00,85.16,85.25,85.16,85.22,30000.0,55.3245,55.383,55.3245,55.3635,30000.0
2015-03-11 15:10:00,85.21,85.26,85.17,85.25,44600.0,55.357,55.3894,55.331,55.383,44600.0
2015-03-11 15:15:00,85.25,85.27,85.22,85.22,26500.0,55.383,55.3959,55.3635,55.3635,26500.0
2015-03-11 15:20:00,85.22,85.23,85.12,85.14,20900.0,55.3635,55.37,55.2985,55.3115,20900.0
2015-03-11 15:25:00,85.14,85.21,85.12,85.15,35500.0,55.3115,55.357,55.2985,55.318,35500.0
2015-03-11 15:30:00,85.15,85.16,85.01,85.05,40600.0,55.318,55.3245,55.227,55.253,40600.0
2015-03-11 15:35:00,85.05,85.1,84.97,84.99,33900.0,55.253,55.2855,55.201,55.214,33900.0
2015-03-11 15:40:00,84.97,85.03,84.89,85.03,27600.0,55.201,55.24,55.1491,55.24,27600.0
2015-03-11 15:45:00,85.01,85.05,84.89,84.9,61600.0,55.227,55.253,55.1491,55.1556,61600.0
2015-03-11 15:50:00,84.91,84.94,84.88,84.93,55600.0,55.1621,55.1816,55.1426,55.1751,55600.0
2015-03-11 15:55:00,84.92,84.99,84.9,84.92,107700.0,55.1686,55.214,55.1556,55.1686,107700.0
2015-03-12 09:30:00,85.38,85.62,84.97,85.21,12200.0,55.4674,55.6233,55.201,55.357,12200.0
2015-03-12 09:35:00,85.22,85.35,85.16,85.21,8700.0,55.3635,55.4479,55.3245,55.357,8700.0
2015-03-12 09:40:00,85.3,85.43,85.28,85.34,7100.0,55.4154,55.4999,55.4024,55.4414,7100.0
2015-03-12 09:45:00,85.44,85.44,85.32,85.43,7500.0,55.5064,55.5064,55.4284,55.4999,7500.0
2015-03-12 09:50:00,85.46,85.48,85.29,85.29,10900.0,55.5194,55.5324,55.4089,55.4089,10900.0
2015-03-12 09:55:00,85.32,85.38,85.18,85.22,6100.0,55.4284,55.4674,55.3375,55.3635,6100.0
2015-03-12 10:00:00,85.23,85.29,85.2,85.25,9600.0,55.37,55.4089,55.3505,55.383,9600.0
2015-03-12 10:05:00,85.2,85.21,85.14,85.16,9600.0,55.3505,55.357,55.3115,55.3245,9600.0
2015-03-12 10:10:00,85.19,85.19,85.1,85.15,9900.0,55.344,55.344,55.2855,55.318,9900.0
2015-03-12 10:15:00,85.15,85.21,85.14,85.16,8300.0,55.318,55.357,55.3115,55.3245,8300.0
2015-03-12 10:20:00,85.16,85.35,85.16,85.35,6800.0,55.3245,55.4479,55.3245,55.4479,6800.0
2015-03-12 10:25:00,85.35,85.36,85.32,85.35,7900.0,55.4479,55.4544,55.4284,55.4479,7900.0
2015-03-12 10:30:00,85.35,85.36,85.3,85.34,6800.0,55.4479,55.4544,55.4154,55.4414,6800.0
2015-03-12 10:35:00,85.34,85.41,85.33,85.4,7000.0,55.4414,55.4869,55.4349,55.4804,7000.0
2015-03-12 10:40:00,85.39,85.42,85.33,85.38,5400.0,55.4739,55.4934,55.4349,55.4674,5400.0
2015-03-12 10:45:00,85.37,85.43,85.34,85.42,7500.0,55.4609,55.4999,55.4414,55.4934,7500.0
2015-03-12 10:50:00,85.41,85.43,85.38,85.4,5700.0,55.4869,55.4999,55.4674,55.4804,5700.0
2015-03-12 10:55:00,85.38,85.42,85.38,85.39,8000.0,55.4674,55.4934,55.4674,55.4739,8000.0
2015-03-12 11:00:00,85.41,85.43,85.35,85.37,12600.0,55.4869,55.4999,55.4479,55.4609,12600.0
2015-03-12 11:05:00,85.38,85.46,85.37,85.43,6700.0,55.4674,55.5194,55.4609,55.4999,6700.0
2015-03-12 11:10:00,85.45,85.53,85.45,85.53,13000.0,55.5129,55.5649,55.5129,55.5649,13000.0
2015-03-12 11:15:00,85.52,85.61,85.52,85.57,11100.0,55.5584,55.6168,55.5584,55.5908,11100.0
2015-03-12 11:20:00,85.58,85.65,85.57,85.64,6500.0,55.5973,55.6428,55.5908,55.6363,6500.0
2015-03-12 11:25:00,85.64,85.65,85.61,85.62,9100.0,55.6363,55.6428,55.6168,55.6233,9100.0
2015-03-12 11:30:00,85.62,85.63,85.58,85.59,10000.0,55.6233,55.6298,55.5973,55.6038,10000.0
2015-03-12 11:35:00,85.59,85.6,85.55,85.58,10700.0,55.6038,55.6103,55.5778,55.5973,10700.0
2015-03-12 11:40:00,85.59,85.59,85.53,85.59,9400.0,55.6038,55.6038,55.5649,55.6038,9400.0
2015-03-12 11:45:00,85.58,85.59,85.49,85.49,15700.0,55.5973,55.6038,55.5389,55.5389,15700.0
2015-03-12 11:50:00,85.5,85.52,85.49,85.5,11600.0,55.5454,55.5584,55.5389,55.5454,11600.0
2015-03-12 11:55:00,85.5,85.51,85.47,85.47,15700.0,55.5454,55.5519,55.5259,55.5259,15700.0
2015-03-12 12:00:00,85.48,85.52,85.47,85.5,11600.0,55.5324,55.5584,55.5259,55.5454,11600.0
2015-03-12 12:05:00,85.5,85.5,85.49,85.49,4200.0,55.5454,55.5454,55.5389,55.5389,4200.0
2015-03-12 12:10:00,85.5,85.51,85.47,85.48,10000.0,55.5454,55.5519,55.5259,55.5324,10000.0
2015-03-12 12:15:00,85.47,85.48,85.44,85.48,8400.0,55.5259,55.5324,55.5064,55.5324,8400.0
2015-03-12 12:20:00,85.49,85.52,85.49,85.5,6200.0,55.5389,55.5584,55.5389,55.5454,6200.0
2015-03-12 12:25:00,85.51,85.52,85.47,85.51,12300.0,55.5519,55.5584,55.5259,55.5519,12300.0
2015-03-12 12:30:00,85.52,85.61,85.51,85.59,8100.0,55.5584,55.6168,55.5519,55.6038,8100.0
2015-03-12 12:35:00,85.6,85.61,85.55,85.57,13200.0,55.6103,55.6168,55.5778,55.5908,13200.0
2015-03-12 12:40:00,85.57,85.58,85.48,85.52,10700.0,55.5908,55.5973,55.5324,55.5584,10700.0
2015-03-12 12:45:00,85.53,85.54,85.46,85.46,14600.0,55.5649,55.5714,55.5194,55.5194,14600.0
2015-03-12 12:50:00,85.45,85.47,85.38,85.4,14600.0,55.5129,55.5259,55.4674,55.4804,14600.0
2015-03-12 12:55:00,85.4,85.41,85.36,85.37,8500.0,55.4804,55.4869,55.4544,55.4609,8500.0
2015-03-12 13:00:00,85.38,85.4,85.35,85.35,8700.0,55.4674,55.4804,55.4479,55.4479,8700.0
2015-03-12 13:05:00,85.36,85.37,85.31,85.31,7900.0,55.4544,55.4609,55.4219,55.4219,7900.0
2015-03-12 13:10:00,85.3,85.31,85.16,85.17,16100.0,55.4154,55.4219,55.3245,55.331,16100.0
2015-03-12 13:15:00,85.17,85.23,85.14,85.21,13900.0,55.331,55.37,55.3115,55.357,13900.0
2015-03-12 13:20:00,85.2,85.26,85.2,85.24,3800.0,55.3505,55.3894,55.3505,55.3765,3800.0
2015-03-12 13:25:00,85.27,85.27,85.22,85.22,4800.0,55.3959,55.3959,55.3635,55.3635,4800.0
2015-03-12 13:30:00,85.22,85.23,85.15,85.23,8200.0,55.3635,55.37,55.318,55.37,8200.0
2015-03-12 13:35:00,85.23,85.31,85.23,85.31,5600.0,55.37,55.4219,55.37,55.4219,5600.0
2015-03-12 13:40:00,85.31,85.39,85.3,85.33,7600.0,55.4219,55.4739,55.4154,55.4349,7600.0
2015-03-12 13:45:00,85.35,85.36,85.31,85.31,7900.0,55.4479,55.4544,55.4219,55.4219,7900.0
2015-03-12 13:50:00,85.31,85.35,85.31,85.31,5000.0,55.4219,55.4479,55.4219,55.4219,5000.0
2015-03-12 13:55:00,85.32,85.36,85.32,85.33,7300.0,55.4284,55.4544,55.4284,55.4349,7300.0
2015-03-12 14:00:00,85.34,85.34,85.26,85.32,10900.0,55.4414,55.4414,55.3894,55.4284,10900.0
2015-03-12 14:05:00,85.33,85.36,85.32,85.34,8500.0,55.4349,55.4544,55.4284,55.4414,8500.0
2015-03-12 14:10:00,85.34,85.39,85.34,85.39,15900.0,55.4414,55.4739,55.4414,55.4739,15900.0
2015-03-12 14:15:00,85.4,85.42,85.35,85.41,20600.0,55.4804,55.4934,55.4479,55.4869,20600.0
2015-03-12 14:20:00,85.41,85.44,85.38,85.44,7100.0,55.4869,55.5064,55.4674,55.5064,7100.0
2015-03-12 14:25:00,85.45,85.46,85.36,85.43,9700.0,55.5129,55.5194,55.4544,55.4999,9700.0
2015-03-12 14:30:00,85.45,85.52,85.44,85.51,8600.0,55.5129,55.5584,55.5064,55.5519,8600.0
2015-03-12 14:35:00,85.51,85.52,85.49,85.52,7500.0,55.5519,55.5584,55.5389,55.5584,7500.0
2015-03-12 14:40:00,85.51,85.52,85.47,85.51,9000.0,55.5519,55.5584,55.5259,55.5519,9000.0
2015-03-12 14:45:00,85.52,85.59,85.51,85.58,8700.0,55.5584,55.6038,55.5519,55.5973,8700.0
2015-03-12 14:50:00,85.57,85.61,85.57,85.58,10300.0,55.5908,55.6168,55.5908,55.5973,10300.0
2015-03-12 14:55:00,85.57,85.62,85.56,85.61,16000.0,55.5908,55.6233,55.5843,55.6168,16000.0
2015-03-12 15:00:00,85.61,85.77,85.61,85.77,15000.0,55.6168,55.7208,55.6168,55.7208,15000.0
2015-03-12 15:05:00,85.76,85.82,85.76,85.8,15300.0,55.7143,55.7533,55.7143,55.7403,15300.0
2015-03-12 15:10:00,85.79,85.85,85.79,85.82,19700.0,55.7338,55.7727,55.7338,55.7533,19700.0
2015-03-12 15:15:00,85.82,85.82,85.79,85.82,14200.0,55.7533,55.7533,55.7338,55.7533,14200.0
2015-03-12 15:20:00,85.82,85.88,85.8,85.84,23100.0,55.7533,55.7922,55.7403,55.7662,23100.0
2015-03-12 15:25:00,85.84,85.9,85.83,85.89,20800.0,55.7662,55.8052,55.7598,55.7987,20800.0
2015-03-12 15:30:00,85.89,85.96,85.86,85.87,26600.0,55.7987,55.8442,55.7792,55.7857,26600.0
2015-03-12 15:35:00,85.86,85.92,85.86,85.87,21900.0,55.7792,55.8182,55.7792,55.7857,21900.0
2015-03-12 15:40:00,85.87,85.95,85.86,85.92,24300.0,55.7857,55.8377,55.7792,55.8182,24300.0
2015-03-12 15:45:00,85.92,85.99,85.92,85.97,26400.0,55.8182,55.8637,55.8182,55.8507,26400.0
2015-03-12 15:50:00,85.97,85.99,85.95,85.99,35100.0,55.8507,55.8637,55.8377,55.8637,35100.0
2015-03-12 15:55:00,85.99,86.0,85.88,85.94,86900.0,55.8637,55.8702,55.7922,55.8312,86900.0
2015-03-13 09:30:00,85.66,85.66,85.24,85.28,20200.0,55.6493,55.6493,55.3765,55.4024,20200.0
2015-03-13 09:35:00,85.34,85.46,85.2,85.27,11400.0,55.4414,55.5194,55.3505,55.3959,11400.0
2015-03-13 09:40:00,85.23,85.52,85.23,85.39,23000.0,55.37,55.5584,55.37,55.4739,23000.0
2015-03-13 09:45:00,85.4,85.43,85.21,85.28,14500.0,55.4804,55.4999,55.357,55.4024,14500.0
2015-03-13 09:50:00,85.3,85.38,85.29,85.3,12300.0,55.4154,55.4674,55.4089,55.4154,12300.0
2015-03-13 09:55:00,85.3,85.33,85.21,85.29,3300.0,55.4154,55.4349,55.357,55.4089,3300.0
2015-03-13 10:00:00,85.32,85.33,85.21,85.22,4500.0,55.4284,55.4349,55.357,55.3635,4500.0
2015-03-13 10:05:00,85.2,85.23,85.13,85.14,6600.0,55.3505,55.37,55.305,55.3115,6600.0
2015-03-13 10:10:00,85.13,85.14,85.06,85.13,10100.0,55.305,55.3115,55.2595,55.305,10100.0
2015-03-13 10:15:00,85.12,85.12,85.04,85.1,11700.0,55.2985,55.2985,55.2465,55.2855,11700.0
2015-03-13 10:20:00,85.1,85.18,85.1,85.11,6200.0,55.2855,55.3375,55.2855,55.292,6200.0
2015-03-13 10:25:00,85.11,85.13,85.07,85.08,5800.0,55.292,55.305,55.266,55.2725,5800.0
2015-03-13 10:30:00,85.07,85.08,85.04,85.08,4200.0,55.266,55.2725,55.2465,55.2725,4200.0
2015-03-13 10:35:00,85.08,85.15,85.08,85.13,2100.0,55.2725,55.318,55.2725,55.305,2100.0
2015-03-13 10:40:00,85.13,85.21,85.12,85.12,8100.0,55.305,55.357,55.2985,55.2985,8100.0
2015-03-13 10:45:00,85.11,85.11,84.96,85.0,5600.0,55.292,55.292,55.1946,55.2205,5600.0
2015-03-13 10:50:00,85.01,85.01,84.82,84.82,6400.0,55.227,55.227,55.1036,55.1036,6400.0
2015-03-13 10:55:00,84.82,84.86,84.72,84.75,4900.0,55.1036,55.1296,55.0386,55.0581,4900.0
2015-03-13 11:00:00,84.71,84.73,84.64,84.7,5700.0,55.0321,55.0451,54.9867,55.0256,5700.0
2015-03-13 11:05:00,84.68,84.69,84.62,84.62,6800.0,55.0126,55.0191,54.9737,54.9737,6800.0
2015-03-13 11:10:00,84.62,84.81,84.6,84.81,5900.0,54.9737,55.0971,54.9607,55.0971,5900.0
2015-03-13 11:15:00,84.81,84.81,84.66,84.68,4100.0,55.0971,55.0971,54.9997,55.0126,4100.0
2015-03-13 11:20:00,84.68,84.68,84.56,84.58,9900.0,55.0126,55.0126,54.9347,54.9477,9900.0
2015-03-13 11:25:00,84.57,84.57,84.42,84.42,6500.0,54.9412,54.9412,54.8437,54.8437,6500.0
2015-03-13 11:30:00,84.44,84.5,84.38,84.5,8100.0,54.8567,54.8957,54.8178,54.8957,8100.0
2015-03-13 11:35:00,84.5,84.58,84.43,84.57,9300.0,54.8957,54.9477,54.8502,54.9412,9300.0
2015-03-13 11:40:00,84.56,84.65,84.54,84.65,6600.0,54.9347,54.9932,54.9217,54.9932,6600.0
2015-03-13 11:45:00,84.63,84.63,84.49,84.5,10200.0,54.9802,54.9802,54.8892,54.8957,10200.0
2015-03-13 11:50:00,84.5,84.55,84.43,84.54,8000.0,54.8957,54.9282,54.8502,54.9217,8000.0
2015-03-13 11:55:00,84.54,84.65,84.54,84.65,6600.0,54.9217,54.9932,54.9217,54.9932,6600.0
2015-03-13 12:00:00,84.65,84.66,84.56,84.59,3800.0,54.9932,54.9997,54.9347,54.9542,3800.0
2015-03-13 12:05:00,84.61,84.65,84.6,84.62,5400.0,54.9672,54.9932,54.9607,54.9737,5400.0
2015-03-13 12:10:00,84.62,84.67,84.62,84.66,2900.0,54.9737,55.0062,54.9737,54.9997,2900.0
2015-03-13 12:15:00,84.65,84.65,84.56,84.6,4400.0,54.9932,54.9932,54.9347,54.9607,4400.0
2015-03-13 12:20:00,84.62,84.72,84.62,84.71,5500.0,54.9737,55.0386,54.9737,55.0321,5500.0
2015-03-13 12:25:00,84.73,84.81,84.72,84.79,9100.0,55.0451,55.0971,55.0386,55.0841,9100.0
2015-03-13 12:30:00,84.8,84.85,84.77,84.78,14300.0,55.0906,55.1231,55.0711,55.0776,14300.0
2015-03-13 12:35:00,84.78,84.9,84.78,84.83,7800.0,55.0776,55.1556,55.0776,55.1101,7800.0
2015-03-13 12:40:00,84.83,84.88,84.83,84.87,3100.0,55.1101,55.1426,55.1101,55.1361,3100.0
2015-03-13 12:45:00,84.88,84.92,84.82,84.87,13500.0,55.1426,55.1686,55.1036,55.1361,13500.0
2015-03-13 12:50:00,84.88,84.91,84.85,84.91,6300.0,55.1426,55.1621,55.1231,55.1621,6300.0
2015-03-13 12:55:00,84.91,84.95,84.91,84.92,4500.0,55.1621,55.1881,55.1621,55.1686,4500.0
2015-03-13 13:00:00,84.91,84.92,84.85,84.87,4100.0,55.1621,55.1686,55.1231,55.1361,4100.0
2015-03-13 13:05:00,84.86,84.87,84.81,84.83,2700.0,55.1296,55.1361,55.0971,55.1101,2700.0
2015-03-13 13:10:00,84.81,84.83,84.78,84.81,4100.0,55.0971,55.1101,55.0776,55.0971,4100.0
2015-03-13 13:15:00,84.79,84.79,84.74,84.78,5500.0,55.0841,55.0841,55.0516,55.0776,5500.0
2015-03-13 13:20:00,84.76,84.77,84.74,84.75,4700.0,55.0646,55.0711,55.0516,55.0581,4700.0
2015-03-13 13:25:00,84.75,84.78,84.71,84.71,8100.0,55.0581,55.0776,55.0321,55.0321,8100.0
2015-03-13 13:30:00,84.73,84.8,84.7,84.77,6100.0,55.0451,55.0906,55.0256,55.0711,6100.0
2015-03-13 13:35:00,84.75,84.84,84.74,84.84,2800.0,55.0581,55.1166,55.0516,55.1166,2800.0
2015-03-13 13:40:00,84.87,84.99,84.86,84.99,38000.0,55.1361,55.214,55.1296,55.214,38000.0
2015-03-13 13:45:00,85.0,85.05,84.97,85.05,17200.0,55.2205,55.253,55.201,55.253,17200.0
2015-03-13 13:50:00,85.06,85.06,84.95,84.95,13400.0,55.2595,55.2595,55.1881,55.1881,13400.0
2015-03-13 13:55:00,84.94,84.95,84.91,84.93,3900.0,55.1816,55.1881,55.1621,55.1751,3900.0
2015-03-13 14:00:00,84.95,84.98,84.89,84.94,10200.0,55.1881,55.2075,55.1491,55.1816,10200.0
2015-03-13 14:05:00,84.96,84.98,84.87,84.87,2400.0,55.1946,55.2075,55.1361,55.1361,2400.0
2015-03-13 14:10:00,84.85,84.87,84.79,84.82,14300.0,55.1231,55.1361,55.0841,55.1036,14300.0
2015-03-13 14:15:00,84.81,84.83,84.79,84.82,14400.0,55.0971,55.1101,55.0841,55.1036,14400.0
2015-03-13 14:20:00,84.82,84.83,84.77,84.8,5100.0,55.1036,55.1101,55.0711,55.0906,5100.0
2015-03-13 14:25:00,84.79,84.82,84.77,84.81,14000.0,55.0841,55.1036,55.0711,55.0971,14000.0
2015-03-13 14:30:00,84.82,84.83,84.79,84.8,4100.0,55.1036,55.1101,55.0841,55.0906,4100.0
2015-03-13 14:35:00,84.79,84.79,84.69,84.7,9600.0,55.0841,55.0841,55.0191,55.0256,9600.0
2015-03-13 14:40:00,84.7,84.7,84.58,84.58,17300.0,55.0256,55.0256,54.9477,54.9477,17300.0
2015-03-13 14:45:00,84.6,84.67,84.58,84.61,18300.0,54.9607,55.0062,54.9477,54.9672,18300.0
2015-03-13 14:50:00,84.61,84.67,84.6,84.6,9800.0,54.9672,55.0062,54.9607,54.9607,9800.0
2015-03-13 14:55:00,84.59,84.72,84.58,84.72,9600.0,54.9542,55.0386,54.9477,55.0386,9600.0
2015-03-13 15:00:00,84.73,84.76,84.7,84.7,9800.0,55.0451,55.0646,55.0256,55.0256,9800.0
2015-03-13 15:05:00,84.7,84.75,84.69,84.71,8700.0,55.0256,55.0581,55.0191,55.0321,8700.0
2015-03-13 15:10:00,84.71,84.73,84.68,84.71,10300.0,55.0321,55.0451,55.0126,55.0321,10300.0
2015-03-13 15:15:00,84.72,84.8,84.71,84.74,14400.0,55.0386,55.0906,55.0321,55.0516,14400.0
2015-03-13 15:20:00,84.74,84.76,84.68,84.74,14600.0,55.0516,55.0646,55.0126,55.0516,14600.0
2015-03-13 15:25:00,84.74,84.75,84.69,84.75,12600.0,55.0516,55.0581,55.0191,55.0581,12600.0
2015-03-13 15:30:00,84.76,84.79,84.67,84.69,17600.0,55.0646,55.0841,55.0062,55.0191,17600.0
2015-03-13 15:35:00,84.68,84.74,84.65,84.74,18900.0,55.0126,55.0516,54.9932,55.0516,18900.0
2015-03-13 15:40:00,84.73,84.85,84.72,84.77,19700.0,55.0451,55.1231,55.0386,55.0711,19700.0
2015-03-13 15:45:00,84.79,84.87,84.79,84.83,36800.0,55.0841,55.1361,55.0841,55.1101,36800.0
2015-03-13 15:50:00,84.84,84.98,84.84,84.97,23600.0,55.1166,55.2075,55.1166,55.201,23600.0
2015-03-13 15:55:00,84.98,85.03,84.87,84.89,58000.0,55.2075,55.24,55.1361,55.1491,58000.0
2015-03-16 09:30:00,85.17,85.29,84.92,85.13,46800.0,55.331,55.4089,55.1686,55.305,46800.0
2015-03-16 09:35:00,85.07,85.39,85.07,85.35,10600.0,55.266,55.4739,55.266,55.4479,10600.0
2015-03-16 09:40:00,85.36,85.44,85.18,85.27,10500.0,55.4544,55.5064,55.3375,55.3959,10500.0
2015-03-16 09:45:00,85.28,85.44,85.28,85.38,10100.0,55.4024,55.5064,55.4024,55.4674,10100.0
2015-03-16 09:50:00,85.4,85.62,85.37,85.59,23200.0,55.4804,55.6233,55.4609,55.6038,23200.0
2015-03-16 09:55:00,85.54,85.63,85.49,85.52,9800.0,55.5714,55.6298,55.5389,55.5584,9800.0
2015-03-16 10:00:00,85.52,85.59,85.47,85.48,7700.0,55.5584,55.6038,55.5259,55.5324,7700.0
2015-03-16 10:05:00,85.48,85.56,85.46,85.51,11700.0,55.5324,55.5843,55.5194,55.5519,11700.0
2015-03-16 10:10:00,85.51,85.67,85.49,85.59,22100.0,55.5519,55.6558,55.5389,55.6038,22100.0
2015-03-16 10:15:00,85.59,85.73,85.59,85.71,12200.0,55.6038,55.6948,55.6038,55.6818,12200.0
2015-03-16 10:20:00,85.71,85.84,85.71,85.81,16400.0,55.6818,55.7662,55.6818,55.7468,16400.0
2015-03-16 10:25:00,85.8,85.88,85.78,85.87,19900.0,55.7403,55.7922,55.7273,55.7857,19900.0
2015-03-16 10:30:00,85.85,85.85,85.75,85.8,10100.0,55.7727,55.7727,55.7078,55.7403,10100.0
2015-03-16 10:35:00,85.79,85.81,85.73,85.73,8800.0,55.7338,55.7468,55.6948,55.6948,8800.0
2015-03-16 10:40:00,85.73,85.81,85.73,85.74,16900.0,55.6948,55.7468,55.6948,55.7013,16900.0
2015-03-16 10:45:00,85.7,85.71,85.62,85.71,14800.0,55.6753,55.6818,55.6233,55.6818,14800.0
2015-03-16 10:50:00,85.72,85.77,85.71,85.75,23200.0,55.6883,55.7208,55.6818,55.7078,23200.0
2015-03-16 10:55:00,85.75,85.85,85.73,85.74,20200.0,55.7078,55.7727,55.6948,55.7013,20200.0
2015-03-16 11:00:00,85.74,85.78,85.74,85.74,6100.0,55.7013,55.7273,55.7013,55.7013,6100.0
2015-03-16 11:05:00,85.74,85.83,85.74,85.83,10500.0,55.7013,55.7598,55.7013,55.7598,10500.0
2015-03-16 11:10:00,85.83,85.93,85.83,85.92,14600.0,55.7598,55.8247,55.7598,55.8182,14600.0
2015-03-16 11:15:00,85.92,85.92,85.78,85.8,8300.0,55.8182,55.8182,55.7273,55.7403,8300.0
2015-03-16 11:20:00,85.8,85.85,85.78,85.81,25800.0,55.7403,55.7727,55.7273,55.7468,25800.0
2015-03-16 11:25:00,85.83,85.91,85.82,85.9,20100.0,55.7598,55.8117,55.7533,55.8052,20100.0
2015-03-16 11:30:00,85.89,85.96,85.89,85.95,7700.0,55.7987,55.8442,55.7987,55.8377,7700.0
2015-03-16 11:35:00,85.94,85.94,85.86,85.89,9500.0,55.8312,55.8312,55.7792,55.7987,9500.0
2015-03-16 11:40:00,85.9,85.96,85.81,85.81,20400.0,55.8052,55.8442,55.7468,55.7468,20400.0
2015-03-16 11:45:00,85.82,85.82,85.78,85.8,8900.0,55.7533,55.7533,55.7273,55.7403,8900.0
2015-03-16 11:50:00,85.8,85.91,85.8,85.87,4800.0,55.7403,55.8117,55.7403,55.7857,4800.0
2015-03-16 11:55:00,85.87,85.87,85.77,85.77,6800.0,55.7857,55.7857,55.7208,55.7208,6800.0
2015-03-16 12:00:00,85.79,85.86,85.79,85.83,10200.0,55.7338,55.7792,55.7338,55.7598,10200.0
2015-03-16 12:05:00,85.83,85.83,85.77,85.8,5800.0,55.7598,55.7598,55.7208,55.7403,5800.0
2015-03-16 12:10:00,85.8,85.85,85.78,85.78,5800.0,55.7403,55.7727,55.7273,55.7273,5800.0
2015-03-16 12:15:00,85.78,85.8,85.75,85.76,16000.0,55.7273,55.7403,55.7078,55.7143,16000.0
2015-03-16 12:20:00,85.77,85.79,85.73,85.75,11400.0,55.7208,55.7338,55.6948,55.7078,11400.0
2015-03-16 12:25:00,85.74,85.75,85.67,85.68,10700.0,55.7013,55.7078,55.6558,55.6623,10700.0
2015-03-16 12:30:00,85.67,85.72,85.64,85.64,9000.0,55.6558,55.6883,55.6363,55.6363,9000.0
2015-03-16 12:35:00,85.64,85.7,85.62,85.67,6600.0,55.6363,55.6753,55.6233,55.6558,6600.0
2015-03-16 12:40:00,85.68,85.71,85.63,85.63,4500.0,55.6623,55.6818,55.6298,55.6298,4500.0
2015-03-16 12:45:00,85.63,85.68,85.63,85.64,9400.0,55.6298,55.6623,55.6298,55.6363,9400.0
2015-03-16 12:50:00,85.65,85.68,85.65,85.67,7200.0,55.6428,55.6623,55.6428,55.6558,7200.0
2015-03-16 12:55:00,85.67,85.69,85.67,85.68,5200.0,55.6558,55.6688,55.6558,55.6623,5200.0
2015-03-16 13:00:00,85.68,85.68,85.52,85.52,14800.0,55.6623,55.6623,55.5584,55.5584,14800.0
2015-03-16 13:05:00,85.51,85.57,85.49,85.52,21600.0,55.5519,55.5908,55.5389,55.5584,21600.0
2015-03-16 13:10:00,85.52,85.58,85.52,85.56,9400.0,55.5584,55.5973,55.5584,55.5843,9400.0
2015-03-16 13:15:00,85.58,85.6,85.5,85.57,12500.0,55.5973,55.6103,55.5454,55.5908,12500.0
2015-03-16 13:20:00,85.56,85.57,85.53,85.54,10800.0,55.5843,55.5908,55.5649,55.5714,10800.0
2015-03-16 13:25:00,85.54,85.57,85.51,85.55,15300.0,55.5714,55.5908,55.5519,55.5778,15300.0
2015-03-16 13:30:00,85.56,85.64,85.56,85.62,9200.0,55.5843,55.6363,55.5843,55.6233,9200.0
2015-03-16 13:35:00,85.61,85.65,85.59,85.65,8000.0,55.6168,55.6428,55.6038,55.6428,8000.0
2015-03-16 13:40:00,85.65,85.68,85.62,85.66,6800.0,55.6428,55.6623,55.6233,55.6493,6800.0
2015-03-16 13:45:00,85.67,85.74,85.67,85.72,6100.0,55.6558,55.7013,55.6558,55.6883,6100.0
2015-03-16 13:50:00,85.71,85.74,85.71,85.73,5000.0,55.6818,55.7013,55.6818,55.6948,5000.0
2015-03-16 13:55:00,85.74,85.74,85.69,85.71,3300.0,55.7013,55.7013,55.6688,55.6818,3300.0
2015-03-16 14:00:00,85.72,85.74,85.66,85.67,7400.0,55.6883,55.7013,55.6493,55.6558,7400.0
2015-03-16 14:05:00,85.68,85.72,85.66,85.68,6200.0,55.6623,55.6883,55.6493,55.6623,6200.0
2015-03-16 14:10:00,85.69,85.69,85.66,85.67,6400.0,55.6688,55.6688,55.6493,55.6558,6400.0
2015-03-16 14:15:00,85.67,85.67,85.61,85.64,12700.0,55.6558,55.6558,55.6168,55.6363,12700.0
2015-03-16 14:20:00,85.65,85.75,85.65,85.7,6800.0,55.6428,55.7078,55.6428,55.6753,6800.0
2015-03-16 14:25:00,85.69,85.74,85.69,85.72,5800.0,55.6688,55.7013,55.6688,55.6883,5800.0
2015-03-16 14:30:00,85.71,85.79,85.71,85.78,12700.0,55.6818,55.7338,55.6818,55.7273,12700.0
2015-03-16 14:35:00,85.77,85.78,85.71,85.76,11300.0,55.7208,55.7273,55.6818,55.7143,11300.0
2015-03-16 14:40:00,85.76,85.79,85.73,85.76,17800.0,55.7143,55.7338,55.6948,55.7143,17800.0
2015-03-16 14:45:00,85.75,85.8,85.72,85.76,14100.0,55.7078,55.7403,55.6883,55.7143,14100.0
2015-03-16 14:50:00,85.73,85.77,85.73,85.76,10100.0,55.6948,55.7208,55.6948,55.7143,10100.0
2015-03-16 14:55:00,85.75,85.8,85.73,85.78,8200.0,55.7078,55.7403,55.6948,55.7273,8200.0
2015-03-16 15:00:00,85.79,85.86,85.78,85.85,20200.0,55.7338,55.7792,55.7273,55.7727,20200.0
2015-03-16 15:05:00,85.85,85.87,85.82,85.84,12200.0,55.7727,55.7857,55.7533,55.7662,12200.0
2015-03-16 15:10:00,85.84,85.87,85.81,85.84,10400.0,55.7662,55.7857,55.7468,55.7662,10400.0
2015-03-16 15:15:00,85.85,85.85,85.77,85.78,16200.0,55.7727,55.7727,55.7208,55.7273,16200.0
2015-03-16 15:20:00,85.79,85.79,85.75,85.78,7700.0,55.7338,55.7338,55.7078,55.7273,7700.0
2015-03-16 15:25:00,85.78,85.8,85.75,85.79,20200.0,55.7273,55.7403,55.7078,55.7338,20200.0
2015-03-16 15:30:00,85.79,85.8,85.76,85.77,21900.0,55.7338,55.7403,55.7143,55.7208,21900.0
2015-03-16 15:35:00,85.76,85.77,85.7,85.71,22800.0,55.7143,55.7208,55.6753,55.6818,22800.0
2015-03-16 15:40:00,85.72,85.74,85.69,85.69,23700.0,55.6883,55.7013,55.6688,55.6688,23700.0
2015-03-16 15:45:00,85.69,85.78,85.69,85.76,42600.0,55.6688,55.7273,55.6688,55.7143,42600.0
2015-03-16 15:50:00,85.77,85.78,85.69,85.7,36700.0,55.7208,55.7273,55.6688,55.6753,36700.0
2015-03-16 15:55:00,85.71,85.8,85.71,85.78,71200.0,55.6818,55.7403,55.6818,55.7273,71200.0
2015-03-17 09:30:00,85.41,85.77,85.37,85.58,33300.0,55.4869,55.7208,55.4609,55.5973,33300.0
2015-03-17 09:35:00,85.57,85.76,85.32,85.7,18100.0,55.5908,55.7143,55.4284,55.6753,18100.0
2015-03-17 09:40:00,85.7,85.75,85.48,85.63,25300.0,55.6753,55.7078,55.5324,55.6298,25300.0
2015-03-17 09:45:00,85.6,85.63,85.41,85.41,28900.0,55.6103,55.6298,55.4869,55.4869,28900.0
2015-03-17 09:50:00,85.43,85.54,85.32,85.32,41200.0,55.4999,55.5714,55.4284,55.4284,41200.0
2015-03-17 09:55:00,85.3,85.39,85.23,85.27,17400.0,55.4154,55.4739,55.37,55.3959,17400.0
2015-03-17 10:00:00,85.34,85.35,85.13,85.16,12800.0,55.4414,55.4479,55.305,55.3245,12800.0
2015-03-17 10:05:00,85.17,85.25,85.15,85.19,14800.0,55.331,55.383,55.318,55.344,14800.0
2015-03-17 10:10:00,85.17,85.3,85.16,85.24,16200.0,55.331,55.4154,55.3245,55.3765,16200.0
2015-03-17 10:15:00,85.25,85.39,85.22,85.37,27000.0,55.383,55.4739,55.3635,55.4609,27000.0
2015-03-17 10:20:00,85.38,85.48,85.38,85.42,7500.0,55.4674,55.5324,55.4674,55.4934,7500.0
2015-03-17 10:25:00,85.44,85.45,85.34,85.4,11600.0,55.5064,55.5129,55.4414,55.4804,11600.0
2015-03-17 10:30:00,85.38,85.55,85.38,85.47,13100.0,55.4674,55.5778,55.4674,55.5259,13100.0
2015-03-17 10:35:00,85.43,85.49,85.41,85.47,14100.0,55.4999,55.5389,55.4869,55.5259,14100.0
2015-03-17 10:40:00,85.48,85.53,85.39,85.49,21500.0,55.5324,55.5649,55.4739,55.5389,21500.0
2015-03-17 10:45:00,85.49,85.51,85.39,85.46,23200.0,55.5389,55.5519,55.4739,55.5194,23200.0
2015-03-17 10:50:00,85.45,85.51,85.41,85.51,15400.0,55.5129,55.5519,55.4869,55.5519,15400.0
2015-03-17 10:55:00,85.46,85.54,85.45,85.5,13600.0,55.5194,55.5714,55.5129,55.5454,13600.0
2015-03-17 11:00:00,85.48,85.49,85.35,85.45,21800.0,55.5324,55.5389,55.4479,55.5129,21800.0
2015-03-17 11:05:00,85.46,85.46,85.35,85.45,6600.0,55.5194,55.5194,55.4479,55.5129,6600.0
2015-03-17 11:10:00,85.43,85.44,85.38,85.42,4900.0,55.4999,55.5064,55.4674,55.4934,4900.0
2015-03-17 11:15:00,85.43,85.44,85.34,85.34,15800.0,55.4999,55.5064,55.4414,55.4414,15800.0
2015-03-17 11:20:00,85.35,85.41,85.35,85.37,6200.0,55.4479,55.4869,55.4479,55.4609,6200.0
2015-03-17 11:25:00,85.36,85.37,85.34,85.35,9700.0,55.4544,55.4609,55.4414,55.4479,9700.0
2015-03-17 11:30:00,85.36,85.41,85.36,85.4,10700.0,55.4544,55.4869,55.4544,55.4804,10700.0
2015-03-17 11:35:00,85.4,85.42,85.33,85.33,11300.0,55.4804,55.4934,55.4349,55.4349,11300.0
2015-03-17 11:40:00,85.33,85.36,85.26,85.35,13200.0,55.4349,55.4544,55.3894,55.4479,13200.0
2015-03-17 11:45:00,85.35,85.38,85.35,85.38,9700.0,55.4479,55.4674,55.4479,55.4674,9700.0
2015-03-17 11:50:00,85.36,85.38,85.36,85.38,1900.0,55.4544,55.4674,55.4544,55.4674,1900.0
2015-03-17 11:55:00,85.4,85.4,85.34,85.36,7300.0,55.4804,55.4804,55.4414,55.4544,7300.0
2015-03-17 12:00:00,85.37,85.37,85.28,85.3,8500.0,55.4609,55.4609,55.4024,55.4154,8500.0
2015-03-17 12:05:00,85.3,85.38,85.29,85.37,6700.0,55.4154,55.4674,55.4089,55.4609,6700.0
2015-03-17 12:10:00,85.37,85.37,85.32,85.36,9300.0,55.4609,55.4609,55.4284,55.4544,9300.0
2015-03-17 12:15:00,85.36,85.43,85.34,85.37,12000.0,55.4544,55.4999,55.4414,55.4609,12000.0
2015-03-17 12:20:00,85.37,85.41,85.35,85.36,6300.0,55.4609,55.4869,55.4479,55.4544,6300.0
2015-03-17 12:25:00,85.35,85.42,85.34,85.4,10200.0,55.4479,55.4934,55.4414,55.4804,10200.0
2015-03-17 12:30:00,85.38,85.43,85.36,85.41,6200.0,55.4674,55.4999,55.4544,55.4869,6200.0
2015-03-17 12:35:00,85.4,85.55,85.38,85.53,25900.0,55.4804,55.5778,55.4674,55.5649,25900.0
2015-03-17 12:40:00,85.53,85.57,85.52,85.53,12200.0,55.5649,55.5908,55.5584,55.5649,12200.0
2015-03-17 12:45:00,85.55,85.56,85.52,85.54,17900.0,55.5778,55.5843,55.5584,55.5714,17900.0
2015-03-17 12:50:00,85.53,85.58,85.52,85.55,9500.0,55.5649,55.5973,55.5584,55.5778,9500.0
2015-03-17 12:55:00,85.55,85.55,85.5,85.52,12800.0,55.5778,55.5778,55.5454,55.5584,12800.0
2015-03-17 13:00:00,85.52,85.54,85.5,85.52,5400.0,55.5584,55.5714,55.5454,55.5584,5400.0
2015-03-17 13:05:00,85.51,85.66,85.5,85.66,10900.0,55.5519,55.6493,55.5454,55.6493,10900.0
2015-03-17 13:10:00,85.63,85.65,85.56,85.6,11700.0,55.6298,55.6428,55.5843,55.6103,11700.0
2015-03-17 13:15:00,85.59,85.62,85.56,85.56,8200.0,55.6038,55.6233,55.5843,55.5843,8200.0
2015-03-17 13:20:00,85.56,85.6,85.56,85.58,5600.0,55.5843,55.6103,55.5843,55.5973,5600.0
2015-03-17 13:25:00,85.59,85.6,85.49,85.49,5700.0,55.6038,55.6103,55.5389,55.5389,5700.0
2015-03-17 13:30:00,85.52,85.61,85.52,85.58,10100.0,55.5584,55.6168,55.5584,55.5973,10100.0
2015-03-17 13:35:00,85.58,85.59,85.52,85.54,7900.0,55.5973,55.6038,55.5584,55.5714,7900.0
2015-03-17 13:40:00,85.52,85.58,85.51,85.58,8300.0,55.5584,55.5973,55.5519,55.5973,8300.0
2015-03-17 13:45:00,85.57,85.57,85.5,85.51,8100.0,55.5908,55.5908,55.5454,55.5519,8100.0
2015-03-17 13:50:00,85.5,85.55,85.5,85.55,12200.0,55.5454,55.5778,55.5454,55.5778,12200.0
2015-03-17 13:55:00,85.56,85.65,85.53,85.6,15400.0,55.5843,55.6428,55.5649,55.6103,15400.0
2015-03-17 14:00:00,85.63,85.68,85.59,85.59,8500.0,55.6298,55.6623,55.6038,55.6038,8500.0
2015-03-17 14:05:00,85.59,85.63,85.56,85.59,11900.0,55.6038,55.6298,55.5843,55.6038,11900.0
2015-03-17 14:10:00,85.58,85.61,85.58,85.59,9900.0,55.5973,55.6168,55.5973,55.6038,9900.0
2015-03-17 14:15:00,85.59,85.6,85.5,85.52,15400.0,55.6038,55.6103,55.5454,55.5584,15400.0
2015-03-17 14:20:00,85.54,85.55,85.5,85.53,9100.0,55.5714,55.5778,55.5454,55.5649,9100.0
2015-03-17 14:25:00,85.51,85.53,85.49,85.5,22400.0,55.5519,55.5649,55.5389,55.5454,22400.0
2015-03-17 14:30:00,85.51,85.52,85.49,85.51,10500.0,55.5519,55.5584,55.5389,55.5519,10500.0
2015-03-17 14:35:00,85.52,85.56,85.49,85.53,12700.0,55.5584,55.5843,55.5389,55.5649,12700.0
2015-03-17 14:40:00,85.54,85.55,85.5,85.51,6400.0,55.5714,55.5778,55.5454,55.5519,6400.0
2015-03-17 14:45:00,85.49,85.57,85.49,85.56,13900.0,55.5389,55.5908,55.5389,55.5843,13900.0
2015-03-17 14:50:00,85.55,85.57,85.5,85.57,8200.0,55.5778,55.5908,55.5454,55.5908,8200.0
2015-03-17 14:55:00,85.59,85.61,85.58,85.61,7400.0,55.6038,55.6168,55.5973,55.6168,7400.0
2015-03-17 15:00:00,85.64,85.65,85.6,85.63,8900.0,55.6363,55.6428,55.6103,55.6298,8900.0
2015-03-17 15:05:00,85.63,85.65,85.61,85.64,10100.0,55.6298,55.6428,55.6168,55.6363,10100.0
2015-03-17 15:10:00,85.65,85.71,85.64,85.69,12400.0,55.6428,55.6818,55.6363,55.6688,12400.0
2015-03-17 15:15:00,85.69,85.71,85.65,85.67,24800.0,55.6688,55.6818,55.6428,55.6558,24800.0
2015-03-17 15:20:00,85.68,85.68,85.61,85.63,18000.0,55.6623,55.6623,55.6168,55.6298,18000.0
2015-03-17 15:25:00,85.63,85.64,85.59,85.62,13700.0,55.6298,55.6363,55.6038,55.6233,13700.0
2015-03-17 15:30:00,85.62,85.65,85.6,85.64,16000.0,55.6233,55.6428,55.6103,55.6363,16000.0
2015-03-17 15:35:00,85.64,85.67,85.61,85.62,17900.0,55.6363,55.6558,55.6168,55.6233,17900.0
2015-03-17 15:40:00,85.62,85.63,85.56,85.56,17400.0,55.6233,55.6298,55.5843,55.5843,17400.0
2015-03-17 15:45:00,85.57,85.65,85.56,85.63,28900.0,55.5908,55.6428,55.5843,55.6298,28900.0
2015-03-17 15:50:00,85.64,85.64,85.57,85.58,37700.0,55.6363,55.6363,55.5908,55.5973,37700.0
2015-03-17 15:55:00,85.58,85.6,85.43,85.51,115200.0,55.5973,55.6103,55.4999,55.5519,115200.0
2015-03-18 09:30:00,84.8,84.9,84.55,84.8,24600.0,55.6132,55.6788,55.4493,55.6132,24600.0
2015-03-18 09:35:00,84.62,84.8,84.58,84.71,7700.0,55.4952,55.6132,55.4689,55.5542,7700.0
2015-03-18 09:40:00,84.75,84.84,84.47,84.47,10200.0,55.5804,55.6394,55.3968,55.3968,10200.0
2015-03-18 09:45:00,84.51,84.67,84.47,84.66,10600.0,55.423,55.528,55.3968,55.5214,10600.0
2015-03-18 09:50:00,84.64,84.74,84.6,84.73,23600.0,55.5083,55.5739,55.4821,55.5673,23600.0
2015-03-18 09:55:00,84.73,84.76,84.62,84.64,15300.0,55.5673,55.587,55.4952,55.5083,15300.0
2015-03-18 10:00:00,84.64,84.72,84.62,84.72,9500.0,55.5083,55.5608,55.4952,55.5608,9500.0
2015-03-18 10:05:00,84.72,84.75,84.7,84.7,6800.0,55.5608,55.5804,55.5476,55.5476,6800.0
2015-03-18 10:10:00,84.69,84.74,84.63,84.68,11300.0,55.5411,55.5739,55.5017,55.5345,11300.0
2015-03-18 10:15:00,84.65,84.69,84.55,84.61,20800.0,55.5148,55.5411,55.4493,55.4886,20800.0
2015-03-18 10:20:00,84.6,84.72,84.6,84.68,29700.0,55.4821,55.5608,55.4821,55.5345,29700.0
2015-03-18 10:25:00,84.68,84.75,84.68,84.72,8800.0,55.5345,55.5804,55.5345,55.5608,8800.0
2015-03-18 10:30:00,84.72,84.74,84.63,84.63,13900.0,55.5608,55.5739,55.5017,55.5017,13900.0
2015-03-18 10:35:00,84.65,84.68,84.6,84.61,17400.0,55.5148,55.5345,55.4821,55.4886,17400.0
2015-03-18 10:40:00,84.6,84.65,84.6,84.63,6300.0,55.4821,55.5148,55.4821,55.5017,6300.0
2015-03-18 10:45:00,84.62,84.7,84.61,84.67,9100.0,55.4952,55.5476,55.4886,55.528,9100.0
2015-03-18 10:50:00,84.67,84.69,84.63,84.66,10900.0,55.528,55.5411,55.5017,55.5214,10900.0
2015-03-18 10:55:00,84.66,84.74,84.64,84.73,10900.0,55.5214,55.5739,55.5083,55.5673,10900.0
2015-03-18 11:00:00,84.74,84.8,84.73,84.78,19100.0,55.5739,55.6132,55.5673,55.6001,19100.0
2015-03-18 11:05:00,84.78,84.81,84.76,84.77,14300.0,55.6001,55.6198,55.587,55.5935,14300.0
2015-03-18 11:10:00,84.76,84.81,84.73,84.8,25600.0,55.587,55.6198,55.5673,55.6132,25600.0
2015-03-18 11:15:00,84.79,84.83,84.77,84.79,35800.0,55.6067,55.6329,55.5935,55.6067,35800.0
2015-03-18 11:20:00,84.78,84.83,84.77,84.82,4500.0,55.6001,55.6329,55.5935,55.6263,4500.0
2015-03-18 11:25:00,84.83,84.85,84.75,84.75,13300.0,55.6329,55.646,55.5804,55.5804,13300.0
2015-03-18 11:30:00,84.76,84.78,84.75,84.75,7500.0,55.587,55.6001,55.5804,55.5804,7500.0
2015-03-18 11:35:00,84.75,84.81,84.75,84.77,16100.0,55.5804,55.6198,55.5804,55.5935,16100.0
2015-03-18 11:40:00,84.76,84.81,84.75,84.77,20700.0,55.587,55.6198,55.5804,55.5935,20700.0
2015-03-18 11:45:00,84.77,84.77,84.72,84.75,33300.0,55.5935,55.5935,55.5608,55.5804,33300.0
2015-03-18 11:50:00,84.75,84.82,84.75,84.82,10200.0,55.5804,55.6263,55.5804,55.6263,10200.0
2015-03-18 11:55:00,84.82,84.91,84.8,84.9,9700.0,55.6263,55.6854,55.6132,55.6788,9700.0
2015-03-18 12:00:00,84.9,84.93,84.88,84.91,8000.0,55.6788,55.6985,55.6657,55.6854,8000.0
2015-03-18 12:05:00,84.92,84.93,84.9,84.91,7200.0,55.6919,55.6985,55.6788,55.6854,7200.0
2015-03-18 12:10:00,84.89,84.89,84.82,84.84,13700.0,55.6722,55.6722,55.6263,55.6394,13700.0
2015-03-18 12:15:00,84.85,84.85,84.78,84.8,6200.0,55.646,55.646,55.6001,55.6132,6200.0
2015-03-18 12:20:00,84.79,84.79,84.74,84.77,9700.0,55.6067,55.6067,55.5739,55.5935,9700.0
2015-03-18 12:25:00,84.78,84.79,84.77,84.78,4100.0,55.6001,55.6067,55.5935,55.6001,4100.0
2015-03-18 12:30:00,84.77,84.8,84.77,84.77,12000.0,55.5935,55.6132,55.5935,55.5935,12000.0
2015-03-18 12:35:00,84.77,84.81,84.77,84.8,9300.0,55.5935,55.6198,55.5935,55.6132,9300.0
2015-03-18 12:40:00,84.8,84.83,84.77,84.77,31600.0,55.6132,55.6329,55.5935,55.5935,31600.0
2015-03-18 12:45:00,84.78,84.84,84.74,84.83,30300.0,55.6001,55.6394,55.5739,55.6329,30300.0
2015-03-18 12:50:00,84.83,84.84,84.76,84.77,10500.0,55.6329,55.6394,55.587,55.5935,10500.0
2015-03-18 12:55:00,84.76,84.77,84.74,84.76,18700.0,55.587,55.5935,55.5739,55.587,18700.0
2015-03-18 13:00:00,84.77,84.79,84.75,84.76,15000.0,55.5935,55.6067,55.5804,55.587,15000.0
2015-03-18 13:05:00,84.75,84.77,84.7,84.7,33500.0,55.5804,55.5935,55.5476,55.5476,33500.0
2015-03-18 13:10:00,84.7,84.72,84.69,84.7,10000.0,55.5476,55.5608,55.5411,55.5476,10000.0
2015-03-18 13:15:00,84.69,84.73,84.69,84.72,27900.0,55.5411,55.5673,55.5411,55.5608,27900.0
2015-03-18 13:20:00,84.71,84.77,84.71,84.74,14300.0,55.5542,55.5935,55.5542,55.5739,14300.0
2015-03-18 13:25:00,84.76,84.77,84.73,84.77,12700.0,55.587,55.5935,55.5673,55.5935,12700.0
2015-03-18 13:30:00,84.77,84.93,84.77,84.8,84800.0,55.5935,55.6985,55.5935,55.6132,84800.0
2015-03-18 13:35:00,84.79,84.8,84.61,84.63,53600.0,55.6067,55.6132,55.4886,55.5017,53600.0
2015-03-18 13:40:00,84.65,84.75,84.63,84.75,27700.0,55.5148,55.5804,55.5017,55.5804,27700.0
2015-03-18 13:45:00,84.75,84.75,84.63,84.7,27400.0,55.5804,55.5804,55.5017,55.5476,27400.0
2015-03-18 13:50:00,84.68,84.75,84.66,84.7,6500.0,55.5345,55.5804,55.5214,55.5476,6500.0
2015-03-18 13:55:00,84.66,84.88,84.64,84.88,6600.0,55.5214,55.6657,55.5083,55.6657,6600.0
2015-03-18 14:00:00,84.92,86.13,84.85,85.86,57000.0,55.6919,56.4855,55.646,56.3084,57000.0
2015-03-18 14:05:00,85.87,86.18,85.68,85.98,33600.0,56.3149,56.5182,56.1903,56.3871,33600.0
2015-03-18 14:10:00,85.99,86.26,85.99,86.25,53000.0,56.3936,56.5707,56.3936,56.5641,53000.0
2015-03-18 14:15:00,86.25,86.61,86.21,86.51,95800.0,56.5641,56.8002,56.5379,56.7347,95800.0
2015-03-18 14:20:00,86.52,86.72,86.48,86.7,130300.0,56.7412,56.8724,56.715,56.8593,130300.0
2015-03-18 14:25:00,86.7,86.73,86.48,86.69,53900.0,56.8593,56.8789,56.715,56.8527,53900.0
2015-03-18 14:30:00,86.67,86.99,86.67,86.92,75500.0,56.8396,57.0495,56.8396,57.0035,75500.0
2015-03-18 14:35:00,86.9,86.93,86.7,86.72,72500.0,56.9904,57.0101,56.8593,56.8724,72500.0
2015-03-18 14:40:00,86.73,86.74,86.5,86.5,54700.0,56.8789,56.8855,56.7281,56.7281,54700.0
2015-03-18 14:45:00,86.52,86.56,86.29,86.33,31400.0,56.7412,56.7675,56.5904,56.6166,31400.0
2015-03-18 14:50:00,86.33,86.37,86.22,86.28,62000.0,56.6166,56.6428,56.5445,56.5838,62000.0
2015-03-18 14:55:00,86.28,86.39,86.19,86.32,54300.0,56.5838,56.656,56.5248,56.6101,54300.0
2015-03-18 15:00:00,86.32,86.62,86.27,86.6,40600.0,56.6101,56.8068,56.5773,56.7937,40600.0
2015-03-18 15:05:00,86.62,86.7,86.55,86.56,29700.0,56.8068,56.8593,56.7609,56.7675,29700.0
2015-03-18 15:10:00,86.6,86.67,86.5,86.6,55500.0,56.7937,56.8396,56.7281,56.7937,55500.0
2015-03-18 15:15:00,86.6,86.69,86.57,86.65,42100.0,56.7937,56.8527,56.774,56.8265,42100.0
2015-03-18 15:20:00,86.65,86.73,86.64,86.7,25800.0,56.8265,56.8789,56.8199,56.8593,25800.0
2015-03-18 15:25:00,86.7,86.71,86.55,86.57,25900.0,56.8593,56.8658,56.7609,56.774,25900.0
2015-03-18 15:30:00,86.56,86.61,86.5,86.51,45500.0,56.7675,56.8002,56.7281,56.7347,45500.0
2015-03-18 15:35:00,86.51,86.57,86.45,86.56,26000.0,56.7347,56.774,56.6953,56.7675,26000.0
2015-03-18 15:40:00,86.56,86.59,86.49,86.51,50100.0,56.7675,56.7871,56.7215,56.7347,50100.0
2015-03-18 15:45:00,86.5,86.54,86.38,86.4,70700.0,56.7281,56.7543,56.6494,56.6625,70700.0
2015-03-18 15:50:00,86.4,86.55,86.38,86.51,83500.0,56.6625,56.7609,56.6494,56.7347,83500.0
2015-03-18 15:55:00,86.51,86.52,86.4,86.45,129400.0,56.7347,56.7412,56.6625,56.6953,129400.0
2015-03-19 09:30:00,85.85,86.37,85.76,85.95,42900.0,56.3018,56.6428,56.2428,56.3674,42900.0
2015-03-19 09:35:00,86.0,86.0,85.63,85.71,39100.0,56.4002,56.4002,56.1575,56.21,39100.0
2015-03-19 09:40:00,85.68,85.78,85.57,85.75,11400.0,56.1903,56.2559,56.1182,56.2362,11400.0
2015-03-19 09:45:00,85.74,85.74,85.48,85.48,31200.0,56.2297,56.2297,56.0592,56.0592,31200.0
2015-03-19 09:50:00,85.48,85.81,85.48,85.81,13300.0,56.0592,56.2756,56.0592,56.2756,13300.0
2015-03-19 09:55:00,85.8,86.1,85.77,85.99,24200.0,56.269,56.4658,56.2494,56.3936,24200.0
2015-03-19 10:00:00,86.0,86.06,85.92,85.92,16000.0,56.4002,56.4395,56.3477,56.3477,16000.0
2015-03-19 10:05:00,85.95,86.23,85.95,86.2,25600.0,56.3674,56.551,56.3674,56.5314,25600.0
2015-03-19 10:10:00,86.2,86.24,86.13,86.14,30000.0,56.5314,56.5576,56.4855,56.492,30000.0
2015-03-19 10:15:00,86.17,86.29,86.14,86.28,19400.0,56.5117,56.5904,56.492,56.5838,19400.0
2015-03-19 10:20:00,86.3,86.37,86.28,86.31,28300.0,56.5969,56.6428,56.5838,56.6035,28300.0
2015-03-19 10:25:00,86.31,86.39,86.15,86.15,27800.0,56.6035,56.656,56.4986,56.4986,27800.0
2015-03-19 10:30:00,86.17,86.19,86.05,86.09,19600.0,56.5117,56.5248,56.433,56.4592,19600.0
2015-03-19 10:35:00,86.09,86.33,86.09,86.21,50700.0,56.4592,56.6166,56.4592,56.5379,50700.0
2015-03-19 10:40:00,86.22,86.25,86.17,86.21,17700.0,56.5445,56.5641,56.5117,56.5379,17700.0
2015-03-19 10:45:00,86.21,86.33,86.21,86.27,32100.0,56.5379,56.6166,56.5379,56.5773,32100.0
2015-03-19 10:50:00,86.26,86.31,86.22,86.3,43200.0,56.5707,56.6035,56.5445,56.5969,43200.0
2015-03-19 10:55:00,86.3,86.35,86.26,86.34,33500.0,56.5969,56.6297,56.5707,56.6232,33500.0
2015-03-19 11:00:00,86.34,86.36,86.27,86.29,12300.0,56.6232,56.6363,56.5773,56.5904,12300.0
2015-03-19 11:05:00,86.28,86.33,86.26,86.31,14800.0,56.5838,56.6166,56.5707,56.6035,14800.0
2015-03-19 11:10:00,86.31,86.33,86.23,86.29,44500.0,56.6035,56.6166,56.551,56.5904,44500.0
2015-03-19 11:15:00,86.29,86.32,86.26,86.3,8400.0,56.5904,56.6101,56.5707,56.5969,8400.0
2015-03-19 11:20:00,86.32,86.37,86.29,86.29,51500.0,56.6101,56.6428,56.5904,56.5904,51500.0
2015-03-19 11:25:00,86.29,86.3,86.17,86.18,16600.0,56.5904,56.5969,56.5117,56.5182,16600.0
2015-03-19 11:30:00,86.18,86.18,85.95,85.99,14400.0,56.5182,56.5182,56.3674,56.3936,14400.0
2015-03-19 11:35:00,85.97,86.16,85.97,86.08,11800.0,56.3805,56.5051,56.3805,56.4527,11800.0
2015-03-19 11:40:00,86.1,86.15,86.04,86.08,14400.0,56.4658,56.4986,56.4264,56.4527,14400.0
2015-03-19 11:45:00,86.09,86.15,85.96,86.06,28100.0,56.4592,56.4986,56.374,56.4395,28100.0
2015-03-19 11:50:00,86.06,86.1,86.03,86.05,10600.0,56.4395,56.4658,56.4199,56.433,10600.0
2015-03-19 11:55:00,86.04,86.17,86.02,86.17,7900.0,56.4264,56.5117,56.4133,56.5117,7900.0
2015-03-19 12:00:00,86.16,86.16,86.03,86.07,8900.0,56.5051,56.5051,56.4199,56.4461,8900.0
2015-03-19 12:05:00,86.08,86.14,86.08,86.11,7200.0,56.4527,56.492,56.4527,56.4723,7200.0
2015-03-19 12:10:00,86.11,86.11,85.97,86.02,5900.0,56.4723,56.4723,56.3805,56.4133,5900.0
2015-03-19 12:15:00,86.02,86.06,86.0,86.06,4900.0,56.4133,56.4395,56.4002,56.4395,4900.0
2015-03-19 12:20:00,86.07,86.08,85.99,86.04,7000.0,56.4461,56.4527,56.3936,56.4264,7000.0
2015-03-19 12:25:00,86.04,86.16,86.03,86.16,7100.0,56.4264,56.5051,56.4199,56.5051,7100.0
2015-03-19 12:30:00,86.14,86.14,86.05,86.07,3700.0,56.492,56.492,56.433,56.4461,3700.0
2015-03-19 12:35:00,86.06,86.06,85.92,85.92,6700.0,56.4395,56.4395,56.3477,56.3477,6700.0
2015-03-19 12:40:00,85.92,85.92,85.83,85.9,9500.0,56.3477,56.3477,56.2887,56.3346,9500.0
2015-03-19 12:45:00,85.87,85.88,85.81,85.83,10800.0,56.3149,56.3215,56.2756,56.2887,10800.0
2015-03-19 12:50:00,85.84,85.84,85.75,85.8,12100.0,56.2953,56.2953,56.2362,56.269,12100.0
2015-03-19 12:55:00,85.81,85.84,85.77,85.79,10800.0,56.2756,56.2953,56.2494,56.2625,10800.0
2015-03-19 13:00:00,85.77,85.8,85.72,85.72,13200.0,56.2494,56.269,56.2166,56.2166,13200.0
2015-03-19 13:05:00,85.71,85.83,85.69,85.81,7900.0,56.21,56.2887,56.1969,56.2756,7900.0
2015-03-19 13:10:00,85.82,85.86,85.82,85.82,4100.0,56.2821,56.3084,56.2821,56.2821,4100.0
2015-03-19 13:15:00,85.81,85.87,85.81,85.85,11400.0,56.2756,56.3149,56.2756,56.3018,11400.0
2015-03-19 13:20:00,85.86,85.93,85.86,85.91,6900.0,56.3084,56.3543,56.3084,56.3412,6900.0
2015-03-19 13:25:00,85.9,85.93,85.86,85.86,32500.0,56.3346,56.3543,56.3084,56.3084,32500.0
2015-03-19 13:30:00,85.87,85.89,85.85,85.89,9700.0,56.3149,56.3281,56.3018,56.3281,9700.0
2015-03-19 13:35:00,85.9,85.9,85.84,85.86,13700.0,56.3346,56.3346,56.2953,56.3084,13700.0
2015-03-19 13:40:00,85.86,85.97,85.85,85.97,26600.0,56.3084,56.3805,56.3018,56.3805,26600.0
2015-03-19 13:45:00,85.96,85.97,85.89,85.92,14500.0,56.374,56.3805,56.3281,56.3477,14500.0
2015-03-19 13:50:00,85.92,85.98,85.92,85.93,19300.0,56.3477,56.3871,56.3477,56.3543,19300.0
2015-03-19 13:55:00,85.94,86.01,85.74,85.79,93000.0,56.3608,56.4068,56.2297,56.2625,93000.0
2015-03-19 14:00:00,85.8,85.89,85.79,85.87,10100.0,56.269,56.3281,56.2625,56.3149,10100.0
2015-03-19 14:05:00,85.89,86.08,85.89,86.05,15200.0,56.3281,56.4527,56.3281,56.433,15200.0
2015-03-19 14:10:00,86.08,86.12,86.01,86.01,9700.0,56.4527,56.4789,56.4068,56.4068,9700.0
2015-03-19 14:15:00,86.02,86.08,85.99,86.0,21000.0,56.4133,56.4527,56.3936,56.4002,21000.0
2015-03-19 14:20:00,86.0,86.01,85.97,86.0,7700.0,56.4002,56.4068,56.3805,56.4002,7700.0
2015-03-19 14:25:00,86.0,86.1,85.98,86.1,11300.0,56.4002,56.4658,56.3871,56.4658,11300.0
2015-03-19 14:30:00,86.11,86.24,86.11,86.22,24700.0,56.4723,56.5576,56.4723,56.5445,24700.0
2015-03-19 14:35:00,86.22,86.23,86.11,86.2,12400.0,56.5445,56.551,56.4723,56.5314,12400.0
2015-03-19 14:40:00,86.2,86.32,86.18,86.31,14900.0,56.5314,56.6101,56.5182,56.6035,14900.0
2015-03-19 14:45:00,86.32,86.37,86.31,86.32,12400.0,56.6101,56.6428,56.6035,56.6101,12400.0
2015-03-19 14:50:00,86.34,86.37,86.31,86.31,15200.0,56.6232,56.6428,56.6035,56.6035,15200.0
2015-03-19 14:55:00,86.29,86.29,86.17,86.22,38400.0,56.5904,56.5904,56.5117,56.5445,38400.0
2015-03-19 15:00:00,86.21,86.28,86.17,86.24,20800.0,56.5379,56.5838,56.5117,56.5576,20800.0
2015-03-19 15:05:00,86.25,86.3,86.19,86.21,20400.0,56.5641,56.5969,56.5248,56.5379,20400.0
2015-03-19 15:10:00,86.18,86.21,86.14,86.18,14100.0,56.5182,56.5379,56.492,56.5182,14100.0
2015-03-19 15:15:00,86.18,86.18,86.1,86.1,13200.0,56.5182,56.5182,56.4658,56.4658,13200.0
2015-03-19 15:20:00,86.11,86.13,86.03,86.03,24400.0,56.4723,56.4855,56.4199,56.4199,24400.0
2015-03-19 15:25:00,86.05,86.09,86.02,86.05,38800.0,56.433,56.4592,56.4133,56.433,38800.0
2015-03-19 15:30:00,86.04,86.18,85.97,86.17,47100.0,56.4264,56.5182,56.3805,56.5117,47100.0
2015-03-19 15:35:00,86.17,86.27,86.14,86.14,28000.0,56.5117,56.5773,56.492,56.492,28000.0
2015-03-19 15:40:00,86.15,86.15,85.95,85.97,36100.0,56.4986,56.4986,56.3674,56.3805,36100.0
2015-03-19 15:45:00,85.97,86.04,85.87,86.03,64700.0,56.3805,56.4264,56.3149,56.4199,64700.0
2015-03-19 15:50:00,86.02,86.07,86.0,86.07,55500.0,56.4133,56.4461,56.4002,56.4461,55500.0
2015-03-19 15:55:00,86.05,86.06,85.83,85.85,134000.0,56.433,56.4395,56.2887,56.3018,134000.0
2015-03-20 09:30:00,86.29,86.67,86.01,86.67,337000.0,56.5904,56.8396,56.4068,56.8396,337000.0
2015-03-20 09:35:00,86.71,86.97,86.53,86.93,21700.0,56.8658,57.0363,56.7478,57.0101,21700.0
2015-03-20 09:40:00,86.99,87.15,86.87,87.14,22000.0,57.0495,57.1544,56.9708,57.1478,22000.0
2015-03-20 09:45:00,87.19,87.23,87.09,87.19,28500.0,57.1806,57.2068,57.115,57.1806,28500.0
2015-03-20 09:50:00,87.23,87.31,87.06,87.06,25400.0,57.2068,57.2593,57.0954,57.0954,25400.0
2015-03-20 09:55:00,87.07,87.18,86.98,87.04,17100.0,57.1019,57.1741,57.0429,57.0822,17100.0
2015-03-20 10:00:00,87.03,87.26,86.98,87.19,10800.0,57.0757,57.2265,57.0429,57.1806,10800.0
2015-03-20 10:05:00,87.19,87.2,86.87,86.87,48800.0,57.1806,57.1872,56.9708,56.9708,48800.0
2015-03-20 10:10:00,86.87,86.89,86.78,86.78,9500.0,56.9708,56.9839,56.9117,56.9117,9500.0
2015-03-20 10:15:00,86.77,86.81,86.66,86.77,25500.0,56.9052,56.9314,56.833,56.9052,25500.0
2015-03-20 10:20:00,86.76,86.77,86.6,86.64,50600.0,56.8986,56.9052,56.7937,56.8199,50600.0
2015-03-20 10:25:00,86.64,86.7,86.63,86.63,10000.0,56.8199,56.8593,56.8134,56.8134,10000.0
2015-03-20 10:30:00,86.61,86.73,86.56,86.73,11300.0,56.8002,56.8789,56.7675,56.8789,11300.0
2015-03-20 10:35:00,86.75,86.9,86.73,86.84,10300.0,56.8921,56.9904,56.8789,56.9511,10300.0
2015-03-20 10:40:00,86.85,86.96,86.85,86.88,11900.0,56.9576,57.0298,56.9576,56.9773,11900.0
2015-03-20 10:45:00,86.89,86.89,86.65,86.65,17300.0,56.9839,56.9839,56.8265,56.8265,17300.0
2015-03-20 10:50:00,86.67,86.71,86.64,86.7,5700.0,56.8396,56.8658,56.8199,56.8593,5700.0
2015-03-20 10:55:00,86.72,86.79,86.71,86.73,21100.0,56.8724,56.9183,56.8658,56.8789,21100.0
2015-03-20 11:00:00,86.75,86.89,86.72,86.88,9200.0,56.8921,56.9839,56.8724,56.9773,9200.0
2015-03-20 11:05:00,86.86,86.91,86.77,86.79,11000.0,56.9642,56.997,56.9052,56.9183,11000.0
2015-03-20 11:10:00,86.78,86.85,86.74,86.8,13400.0,56.9117,56.9576,56.8855,56.9248,13400.0
2015-03-20 11:15:00,86.81,86.93,86.81,86.89,8600.0,56.9314,57.0101,56.9314,56.9839,8600.0
2015-03-20 11:20:00,86.87,86.92,86.86,86.88,5900.0,56.9708,57.0035,56.9642,56.9773,5900.0
2015-03-20 11:25:00,86.89,86.91,86.82,86.84,14800.0,56.9839,56.997,56.938,56.9511,14800.0
2015-03-20 11:30:00,86.83,86.85,86.76,86.78,9600.0,56.9445,56.9576,56.8986,56.9117,9600.0
2015-03-20 11:35:00,86.79,86.81,86.78,86.79,10400.0,56.9183,56.9314,56.9117,56.9183,10400.0
2015-03-20 11:40:00,86.79,86.83,86.71,86.71,13800.0,56.9183,56.9445,56.8658,56.8658,13800.0
2015-03-20 11:45:00,86.74,86.74,86.67,86.67,8500.0,56.8855,56.8855,56.8396,56.8396,8500.0
2015-03-20 11:50:00,86.67,86.72,86.67,86.71,7600.0,56.8396,56.8724,56.8396,56.8658,7600.0
2015-03-20 11:55:00,86.71,86.81,86.69,86.78,10100.0,56.8658,56.9314,56.8527,56.9117,10100.0
2015-03-20 12:00:00,86.78,86.82,86.78,86.81,8300.0,56.9117,56.938,56.9117,56.9314,8300.0
2015-03-20 12:05:00,86.81,86.82,86.79,86.8,5000.0,56.9314,56.938,56.9183,56.9248,5000.0
2015-03-20 12:10:00,86.8,86.85,86.8,86.84,5000.0,56.9248,56.9576,56.9248,56.9511,5000.0
2015-03-20 12:15:00,86.82,86.82,86.76,86.78,6300.0,56.938,56.938,56.8986,56.9117,6300.0
2015-03-20 12:20:00,86.78,86.82,86.72,86.73,25600.0,56.9117,56.938,56.8724,56.8789,25600.0
2015-03-20 12:25:00,86.73,86.77,86.73,86.73,10000.0,56.8789,56.9052,56.8789,56.8789,10000.0
2015-03-20 12:30:00,86.74,86.74,86.64,86.64,16800.0,56.8855,56.8855,56.8199,56.8199,16800.0
2015-03-20 12:35:00,86.64,86.66,86.62,86.66,7100.0,56.8199,56.833,56.8068,56.833,7100.0
2015-03-20 12:40:00,86.68,86.7,86.6,86.63,9100.0,56.8462,56.8593,56.7937,56.8134,9100.0
2015-03-20 12:45:00,86.62,86.65,86.61,86.65,4300.0,56.8068,56.8265,56.8002,56.8265,4300.0
2015-03-20 12:50:00,86.65,86.71,86.64,86.7,12900.0,56.8265,56.8658,56.8199,56.8593,12900.0
2015-03-20 12:55:00,86.72,86.73,86.64,86.66,9400.0,56.8724,56.8789,56.8199,56.833,9400.0
2015-03-20 13:00:00,86.65,86.7,86.6,86.62,12900.0,56.8265,56.8593,56.7937,56.8068,12900.0
2015-03-20 13:05:00,86.63,86.68,86.59,86.61,16100.0,56.8134,56.8462,56.7871,56.8002,16100.0
2015-03-20 13:10:00,86.6,86.65,86.6,86.63,5200.0,56.7937,56.8265,56.7937,56.8134,5200.0
2015-03-20 13:15:00,86.62,86.71,86.62,86.67,15100.0,56.8068,56.8658,56.8068,56.8396,15100.0
2015-03-20 13:20:00,86.68,86.79,86.68,86.74,9200.0,56.8462,56.9183,56.8462,56.8855,9200.0
2015-03-20 13:25:00,86.73,86.75,86.7,86.72,5800.0,56.8789,56.8921,56.8593,56.8724,5800.0
2015-03-20 13:30:00,86.72,86.78,86.67,86.67,9900.0,56.8724,56.9117,56.8396,56.8396,9900.0
2015-03-20 13:35:00,86.68,86.68,86.6,86.61,9100.0,56.8462,56.8462,56.7937,56.8002,9100.0
2015-03-20 13:40:00,86.62,86.65,86.61,86.62,9400.0,56.8068,56.8265,56.8002,56.8068,9400.0
2015-03-20 13:45:00,86.63,86.63,86.56,86.57,7800.0,56.8134,56.8134,56.7675,56.774,7800.0
2015-03-20 13:50:00,86.56,86.59,86.55,86.55,11600.0,56.7675,56.7871,56.7609,56.7609,11600.0
2015-03-20 13:55:00,86.55,86.62,86.55,86.58,15100.0,56.7609,56.8068,56.7609,56.7806,15100.0
2015-03-20 14:00:00,86.6,86.64,86.58,86.62,20900.0,56.7937,56.8199,56.7806,56.8068,20900.0
2015-03-20 14:05:00,86.62,86.67,86.58,86.59,11600.0,56.8068,56.8396,56.7806,56.7871,11600.0
2015-03-20 14:10:00,86.58,86.59,86.56,86.57,10100.0,56.7806,56.7871,56.7675,56.774,10100.0
2015-03-20 14:15:00,86.57,86.59,86.56,86.58,8100.0,56.774,56.7871,56.7675,56.7806,8100.0
2015-03-20 14:20:00,86.57,86.62,86.55,86.61,7700.0,56.774,56.8068,56.7609,56.8002,7700.0
2015-03-20 14:25:00,86.61,86.61,86.55,86.56,10100.0,56.8002,56.8002,56.7609,56.7675,10100.0
2015-03-20 14:30:00,86.55,86.59,86.51,86.58,13100.0,56.7609,56.7871,56.7347,56.7806,13100.0
2015-03-20 14:35:00,86.58,86.67,86.57,86.67,7400.0,56.7806,56.8396,56.774,56.8396,7400.0
2015-03-20 14:40:00,86.66,86.67,86.64,86.66,8500.0,56.833,56.8396,56.8199,56.833,8500.0
2015-03-20 14:45:00,86.68,86.69,86.64,86.66,9000.0,56.8462,56.8527,56.8199,56.833,9000.0
2015-03-20 14:50:00,86.67,86.71,86.66,86.71,8900.0,56.8396,56.8658,56.833,56.8658,8900.0
2015-03-20 14:55:00,86.71,86.78,86.7,86.78,7700.0,56.8658,56.9117,56.8593,56.9117,7700.0
2015-03-20 15:00:00,86.79,86.83,86.75,86.76,14900.0,56.9183,56.9445,56.8921,56.8986,14900.0
2015-03-20 15:05:00,86.77,86.81,86.73,86.74,10400.0,56.9052,56.9314,56.8789,56.8855,10400.0
2015-03-20 15:10:00,86.75,86.85,86.74,86.75,14500.0,56.8921,56.9576,56.8855,56.8921,14500.0
2015-03-20 15:15:00,86.75,86.76,86.58,86.59,13200.0,56.8921,56.8986,56.7806,56.7871,13200.0
2015-03-20 15:20:00,86.6,86.66,86.5,86.65,20800.0,56.7937,56.833,56.7281,56.8265,20800.0
2015-03-20 15:25:00,86.64,86.69,86.59,86.68,15500.0,56.8199,56.8527,56.7871,56.8462,15500.0
2015-03-20 15:30:00,86.68,86.79,86.65,86.79,23300.0,56.8462,56.9183,56.8265,56.9183,23300.0
2015-03-20 15:35:00,86.77,86.88,86.75,86.87,22200.0,56.9052,56.9773,56.8921,56.9708,22200.0
2015-03-20 15:40:00,86.87,86.88,86.77,86.8,27200.0,56.9708,56.9773,56.9052,56.9248,27200.0
2015-03-20 15:45:00,86.8,86.9,86.73,86.83,102200.0,56.9248,56.9904,56.8789,56.9445,102200.0
2015-03-20 15:50:00,86.84,86.9,86.81,86.84,81700.0,56.9511,56.9904,56.9314,56.9511,81700.0
2015-03-20 15:55:00,86.83,86.95,86.72,86.77,236500.0,56.9445,57.0232,56.8724,56.9052,236500.0
2015-03-23 09:30:00,86.83,86.83,86.34,86.43,33000.0,56.9445,56.9445,56.6232,56.6822,33000.0
2015-03-23 09:35:00,86.44,86.62,86.37,86.59,9300.0,56.6888,56.8068,56.6428,56.7871,9300.0
2015-03-23 09:40:00,86.61,86.62,86.5,86.5,11300.0,56.8002,56.8068,56.7281,56.7281,11300.0
2015-03-23 09:45:00,86.48,86.61,86.43,86.6,11700.0,56.715,56.8002,56.6822,56.7937,11700.0
2015-03-23 09:50:00,86.61,86.71,86.59,86.71,9700.0,56.8002,56.8658,56.7871,56.8658,9700.0
2015-03-23 09:55:00,86.7,86.74,86.61,86.61,8400.0,56.8593,56.8855,56.8002,56.8002,8400.0
2015-03-23 10:00:00,86.67,86.68,86.45,86.5,11700.0,56.8396,56.8462,56.6953,56.7281,11700.0
2015-03-23 10:05:00,86.52,86.53,86.43,86.46,7200.0,56.7412,56.7478,56.6822,56.7019,7200.0
2015-03-23 10:10:00,86.46,86.57,86.46,86.56,10400.0,56.7019,56.774,56.7019,56.7675,10400.0
2015-03-23 10:15:00,86.53,86.56,86.48,86.51,8600.0,56.7478,56.7675,56.715,56.7347,8600.0
2015-03-23 10:20:00,86.53,86.54,86.43,86.45,6500.0,56.7478,56.7543,56.6822,56.6953,6500.0
2015-03-23 10:25:00,86.45,86.48,86.37,86.43,9700.0,56.6953,56.715,56.6428,56.6822,9700.0
2015-03-23 10:30:00,86.41,86.42,86.31,86.32,12900.0,56.6691,56.6756,56.6035,56.6101,12900.0
2015-03-23 10:35:00,86.32,86.37,86.25,86.32,8700.0,56.6101,56.6428,56.5641,56.6101,8700.0
2015-03-23 10:40:00,86.32,86.44,86.32,86.42,3900.0,56.6101,56.6888,56.6101,56.6756,3900.0
2015-03-23 10:45:00,86.41,86.43,86.37,86.38,7200.0,56.6691,56.6822,56.6428,56.6494,7200.0
2015-03-23 10:50:00,86.38,86.44,86.38,86.41,11800.0,56.6494,56.6888,56.6494,56.6691,11800.0
2015-03-23 10:55:00,86.39,86.39,86.31,86.31,7800.0,56.656,56.656,56.6035,56.6035,7800.0
2015-03-23 11:00:00,86.32,86.44,86.32,86.42,6200.0,56.6101,56.6888,56.6101,56.6756,6200.0
2015-03-23 11:05:00,86.42,86.45,86.35,86.45,16900.0,56.6756,56.6953,56.6297,56.6953,16900.0
2015-03-23 11:10:00,86.43,86.49,86.42,86.49,7100.0,56.6822,56.7215,56.6756,56.7215,7100.0
2015-03-23 11:15:00,86.48,86.6,86.48,86.58,9400.0,56.715,56.7937,56.715,56.7806,9400.0
2015-03-23 11:20:00,86.55,86.73,86.54,86.6,76600.0,56.7609,56.8789,56.7543,56.7937,76600.0
2015-03-23 11:25:00,86.6,86.64,86.58,86.61,14700.0,56.7937,56.8199,56.7806,56.8002,14700.0
2015-03-23 11:30:00,86.6,86.7,86.6,86.69,21000.0,56.7937,56.8593,56.7937,56.8527,21000.0
2015-03-23 11:35:00,86.71,86.83,86.71,86.83,15600.0,56.8658,56.9445,56.8658,56.9445,15600.0
2015-03-23 11:40:00,86.82,86.83,86.68,86.68,13700.0,56.938,56.9445,56.8462,56.8462,13700.0
2015-03-23 11:45:00,86.69,86.78,86.68,86.78,18000.0,56.8527,56.9117,56.8462,56.9117,18000.0
2015-03-23 11:50:00,86.78,86.79,86.7,86.76,12700.0,56.9117,56.9183,56.8593,56.8986,12700.0
2015-03-23 11:55:00,86.76,86.77,86.72,86.75,14700.0,56.8986,56.9052,56.8724,56.8921,14700.0
2015-03-23 12:00:00,86.75,86.75,86.73,86.75,19200.0,56.8921,56.8921,56.8789,56.8921,19200.0
2015-03-23 12:05:00,86.75,86.75,86.66,86.67,9400.0,56.8921,56.8921,56.833,56.8396,9400.0
2015-03-23 12:10:00,86.67,86.68,86.65,86.67,13900.0,56.8396,56.8462,56.8265,56.8396,13900.0
2015-03-23 12:15:00,86.67,86.68,86.57,86.57,11500.0,56.8396,56.8462,56.774,56.774,11500.0
2015-03-23 12:20:00,86.59,86.59,86.55,86.57,7100.0,56.7871,56.7871,56.7609,56.774,7100.0
2015-03-23 12:25:00,86.58,86.63,86.56,86.6,8400.0,56.7806,56.8134,56.7675,56.7937,8400.0
2015-03-23 12:30:00,86.59,86.66,86.59,86.64,5500.0,56.7871,56.833,56.7871,56.8199,5500.0
2015-03-23 12:35:00,86.64,86.71,86.64,86.67,8900.0,56.8199,56.8658,56.8199,56.8396,8900.0
2015-03-23 12:40:00,86.68,86.72,86.61,86.61,9600.0,56.8462,56.8724,56.8002,56.8002,9600.0
2015-03-23 12:45:00,86.61,86.61,86.52,86.52,6500.0,56.8002,56.8002,56.7412,56.7412,6500.0
2015-03-23 12:50:00,86.55,86.56,86.52,86.52,6900.0,56.7609,56.7675,56.7412,56.7412,6900.0
2015-03-23 12:55:00,86.53,86.53,86.48,86.5,8400.0,56.7478,56.7478,56.715,56.7281,8400.0
2015-03-23 13:00:00,86.5,86.5,86.43,86.45,7000.0,56.7281,56.7281,56.6822,56.6953,7000.0
2015-03-23 13:05:00,86.46,86.56,86.46,86.54,7600.0,56.7019,56.7675,56.7019,56.7543,7600.0
2015-03-23 13:10:00,86.56,86.61,86.54,86.57,8800.0,56.7675,56.8002,56.7543,56.774,8800.0
2015-03-23 13:15:00,86.58,86.6,86.56,86.57,5500.0,56.7806,56.7937,56.7675,56.774,5500.0
2015-03-23 13:20:00,86.57,86.58,86.52,86.52,9300.0,56.774,56.7806,56.7412,56.7412,9300.0
2015-03-23 13:25:00,86.53,86.53,86.46,86.49,11800.0,56.7478,56.7478,56.7019,56.7215,11800.0
2015-03-23 13:30:00,86.48,86.49,86.43,86.44,9500.0,56.715,56.7215,56.6822,56.6888,9500.0
2015-03-23 13:35:00,86.44,86.53,86.44,86.53,7700.0,56.6888,56.7478,56.6888,56.7478,7700.0
2015-03-23 13:40:00,86.52,86.56,86.52,86.56,5800.0,56.7412,56.7675,56.7412,56.7675,5800.0
2015-03-23 13:45:00,86.56,86.57,86.53,86.54,4800.0,56.7675,56.774,56.7478,56.7543,4800.0
2015-03-23 13:50:00,86.53,86.53,86.44,86.44,8200.0,56.7478,56.7478,56.6888,56.6888,8200.0
2015-03-23 13:55:00,86.43,86.48,86.43,86.45,7100.0,56.6822,56.715,56.6822,56.6953,7100.0
2015-03-23 14:00:00,86.44,86.58,86.42,86.58,5200.0,56.6888,56.7806,56.6756,56.7806,5200.0
2015-03-23 14:05:00,86.59,86.64,86.58,86.64,9300.0,56.7871,56.8199,56.7806,56.8199,9300.0
2015-03-23 14:10:00,86.66,86.68,86.56,86.59,14800.0,56.833,56.8462,56.7675,56.7871,14800.0
2015-03-23 14:15:00,86.58,86.65,86.56,86.64,9200.0,56.7806,56.8265,56.7675,56.8199,9200.0
2015-03-23 14:20:00,86.62,86.63,86.56,86.56,4100.0,56.8068,56.8134,56.7675,56.7675,4100.0
2015-03-23 14:25:00,86.55,86.63,86.55,86.6,6600.0,56.7609,56.8134,56.7609,56.7937,6600.0
2015-03-23 14:30:00,86.63,86.66,86.52,86.52,6000.0,56.8134,56.833,56.7412,56.7412,6000.0
2015-03-23 14:35:00,86.52,86.61,86.52,86.52,4000.0,56.7412,56.8002,56.7412,56.7412,4000.0
2015-03-23 14:40:00,86.53,86.56,86.52,86.54,5100.0,56.7478,56.7675,56.7412,56.7543,5100.0
2015-03-23 14:45:00,86.54,86.57,86.49,86.51,8700.0,56.7543,56.774,56.7215,56.7347,8700.0
2015-03-23 14:50:00,86.49,86.54,86.47,86.49,10200.0,56.7215,56.7543,56.7084,56.7215,10200.0
2015-03-23 14:55:00,86.5,86.55,86.49,86.55,9100.0,56.7281,56.7609,56.7215,56.7609,9100.0
2015-03-23 15:00:00,86.55,86.55,86.49,86.54,11500.0,56.7609,56.7609,56.7215,56.7543,11500.0
2015-03-23 15:05:00,86.53,86.56,86.49,86.54,10600.0,56.7478,56.7675,56.7215,56.7543,10600.0
2015-03-23 15:10:00,86.54,86.58,86.48,86.49,13300.0,56.7543,56.7806,56.715,56.7215,13300.0
2015-03-23 15:15:00,86.49,86.51,86.47,86.51,7900.0,56.7215,56.7347,56.7084,56.7347,7900.0
2015-03-23 15:20:00,86.49,86.51,86.46,86.49,12200.0,56.7215,56.7347,56.7019,56.7215,12200.0
2015-03-23 15:25:00,86.49,86.5,86.46,86.48,15200.0,56.7215,56.7281,56.7019,56.715,15200.0
2015-03-23 15:30:00,86.48,86.59,86.48,86.57,10400.0,56.715,56.7871,56.715,56.774,10400.0
2015-03-23 15:35:00,86.59,86.59,86.55,86.56,11600.0,56.7871,56.7871,56.7609,56.7675,11600.0
2015-03-23 15:40:00,86.57,86.59,86.56,86.59,10500.0,56.774,56.7871,56.7675,56.7871,10500.0
2015-03-23 15:45:00,86.58,86.58,86.47,86.48,38500.0,56.7806,56.7806,56.7084,56.715,38500.0
2015-03-23 15:50:00,86.47,86.48,86.37,86.41,51200.0,56.7084,56.715,56.6428,56.6691,51200.0
2015-03-23 15:55:00,86.41,86.44,86.25,86.26,83200.0,56.6691,56.6888,56.5641,56.5707,83200.0
2015-03-24 09:30:00,86.26,86.56,86.06,86.46,21700.0,56.5707,56.7675,56.4395,56.7019,21700.0
2015-03-24 09:35:00,86.54,86.56,86.23,86.44,10000.0,56.7543,56.7675,56.551,56.6888,10000.0
2015-03-24 09:40:00,86.48,86.56,86.3,86.46,7200.0,56.715,56.7675,56.5969,56.7019,7200.0
2015-03-24 09:45:00,86.45,86.46,86.24,86.37,12800.0,56.6953,56.7019,56.5576,56.6428,12800.0
2015-03-24 09:50:00,86.42,86.77,86.42,86.65,10100.0,56.6756,56.9052,56.6756,56.8265,10100.0
2015-03-24 09:55:00,86.65,86.65,86.47,86.55,9200.0,56.8265,56.8265,56.7084,56.7609,9200.0
2015-03-24 10:00:00,86.55,86.73,86.55,86.66,8800.0,56.7609,56.8789,56.7609,56.833,8800.0
2015-03-24 10:05:00,86.69,86.71,86.59,86.63,11600.0,56.8527,56.8658,56.7871,56.8134,11600.0
2015-03-24 10:10:00,86.64,86.68,86.41,86.41,12800.0,56.8199,56.8462,56.6691,56.6691,12800.0
2015-03-24 10:15:00,86.4,86.4,86.26,86.26,13600.0,56.6625,56.6625,56.5707,56.5707,13600.0
2015-03-24 10:20:00,86.26,86.29,86.09,86.11,13000.0,56.5707,56.5904,56.4592,56.4723,13000.0
2015-03-24 10:25:00,86.08,86.16,86.04,86.08,15100.0,56.4527,56.5051,56.4264,56.4527,15100.0
2015-03-24 10:30:00,86.1,86.1,86.05,86.09,5400.0,56.4658,56.4658,56.433,56.4592,5400.0
2015-03-24 10:35:00,86.07,86.1,86.03,86.09,8400.0,56.4461,56.4658,56.4199,56.4592,8400.0
2015-03-24 10:40:00,86.09,86.09,85.95,85.97,13000.0,56.4592,56.4592,56.3674,56.3805,13000.0
2015-03-24 10:45:00,85.98,86.02,85.95,85.99,4900.0,56.3871,56.4133,56.3674,56.3936,4900.0
2015-03-24 10:50:00,85.99,86.13,85.99,86.06,10000.0,56.3936,56.4855,56.3936,56.4395,10000.0
2015-03-24 10:55:00,86.07,86.08,85.97,85.98,5300.0,56.4461,56.4527,56.3805,56.3871,5300.0
2015-03-24 11:00:00,86.0,86.0,85.89,85.89,11200.0,56.4002,56.4002,56.3281,56.3281,11200.0
2015-03-24 11:05:00,85.91,86.0,85.9,85.95,7500.0,56.3412,56.4002,56.3346,56.3674,7500.0
2015-03-24 11:10:00,85.95,86.03,85.95,85.97,7900.0,56.3674,56.4199,56.3674,56.3805,7900.0
2015-03-24 11:15:00,85.97,85.99,85.93,85.98,10000.0,56.3805,56.3936,56.3543,56.3871,10000.0
2015-03-24 11:20:00,85.97,86.1,85.97,86.07,5800.0,56.3805,56.4658,56.3805,56.4461,5800.0
2015-03-24 11:25:00,86.07,86.08,86.05,86.08,6600.0,56.4461,56.4527,56.433,56.4527,6600.0
2015-03-24 11:30:00,86.09,86.13,86.08,86.08,5900.0,56.4592,56.4855,56.4527,56.4527,5900.0
2015-03-24 11:35:00,86.07,86.09,86.06,86.07,7100.0,56.4461,56.4592,56.4395,56.4461,7100.0
2015-03-24 11:40:00,86.08,86.1,86.05,86.05,4500.0,56.4527,56.4658,56.433,56.433,4500.0
2015-03-24 11:45:00,86.05,86.07,86.03,86.07,8500.0,56.433,56.4461,56.4199,56.4461,8500.0
2015-03-24 11:50:00,86.06,86.16,86.04,86.14,7700.0,56.4395,56.5051,56.4264,56.492,7700.0
2015-03-24 11:55:00,86.14,86.18,86.13,86.16,8500.0,56.492,56.5182,56.4855,56.5051,8500.0
2015-03-24 12:00:00,86.15,86.23,86.15,86.23,13400.0,56.4986,56.551,56.4986,56.551,13400.0
2015-03-24 12:05:00,86.23,86.23,86.19,86.22,13700.0,56.551,56.551,56.5248,56.5445,13700.0
2015-03-24 12:10:00,86.22,86.37,86.21,86.33,12800.0,56.5445,56.6428,56.5379,56.6166,12800.0
2015-03-24 12:15:00,86.32,86.36,86.29,86.36,11800.0,56.6101,56.6363,56.5904,56.6363,11800.0
2015-03-24 12:20:00,86.35,86.45,86.34,86.41,18100.0,56.6297,56.6953,56.6232,56.6691,18100.0
2015-03-24 12:25:00,86.4,86.4,86.33,86.33,15500.0,56.6625,56.6625,56.6166,56.6166,15500.0
2015-03-24 12:30:00,86.32,86.32,86.26,86.26,5200.0,56.6101,56.6101,56.5707,56.5707,5200.0
2015-03-24 12:35:00,86.27,86.3,86.23,86.27,15000.0,56.5773,56.5969,56.551,56.5773,15000.0
2015-03-24 12:40:00,86.26,86.3,86.24,86.26,10900.0,56.5707,56.5969,56.5576,56.5707,10900.0
2015-03-24 12:45:00,86.25,86.27,86.24,86.25,17400.0,56.5641,56.5773,56.5576,56.5641,17400.0
2015-03-24 12:50:00,86.25,86.27,86.23,86.25,18400.0,56.5641,56.5773,56.551,56.5641,18400.0
2015-03-24 12:55:00,86.26,86.28,86.24,86.25,17000.0,56.5707,56.5838,56.5576,56.5641,17000.0
2015-03-24 13:00:00,86.25,86.25,86.17,86.22,8700.0,56.5641,56.5641,56.5117,56.5445,8700.0
2015-03-24 13:05:00,86.23,86.3,86.22,86.3,7100.0,56.551,56.5969,56.5445,56.5969,7100.0
2015-03-24 13:10:00,86.29,86.29,86.23,86.26,35500.0,56.5904,56.5904,56.551,56.5707,35500.0
2015-03-24 13:15:00,86.24,86.24,86.17,86.17,7400.0,56.5576,56.5576,56.5117,56.5117,7400.0
2015-03-24 13:20:00,86.18,86.2,86.15,86.15,5200.0,56.5182,56.5314,56.4986,56.4986,5200.0
2015-03-24 13:25:00,86.15,86.17,86.14,86.17,15100.0,56.4986,56.5117,56.492,56.5117,15100.0
2015-03-24 13:30:00,86.17,86.19,86.17,86.19,5400.0,56.5117,56.5248,56.5117,56.5248,5400.0
2015-03-24 13:35:00,86.18,86.19,86.14,86.16,7200.0,56.5182,56.5248,56.492,56.5051,7200.0
2015-03-24 13:40:00,86.16,86.24,86.16,86.24,8200.0,56.5051,56.5576,56.5051,56.5576,8200.0
2015-03-24 13:45:00,86.24,86.24,86.15,86.16,10400.0,56.5576,56.5576,56.4986,56.5051,10400.0
2015-03-24 13:50:00,86.15,86.22,86.15,86.19,11100.0,56.4986,56.5445,56.4986,56.5248,11100.0
2015-03-24 13:55:00,86.19,86.21,86.15,86.15,18700.0,56.5248,56.5379,56.4986,56.4986,18700.0
2015-03-24 14:00:00,86.15,86.18,86.15,86.17,14100.0,56.4986,56.5182,56.4986,56.5117,14100.0
2015-03-24 14:05:00,86.17,86.19,86.14,86.18,15100.0,56.5117,56.5248,56.492,56.5182,15100.0
2015-03-24 14:10:00,86.19,86.21,86.14,86.14,12800.0,56.5248,56.5379,56.492,56.492,12800.0
2015-03-24 14:15:00,86.15,86.16,86.13,86.15,21400.0,56.4986,56.5051,56.4855,56.4986,21400.0
2015-03-24 14:20:00,86.15,86.17,86.14,86.15,16900.0,56.4986,56.5117,56.492,56.4986,16900.0
2015-03-24 14:25:00,86.15,86.15,86.07,86.09,7700.0,56.4986,56.4986,56.4461,56.4592,7700.0
2015-03-24 14:30:00,86.08,86.08,86.02,86.04,7200.0,56.4527,56.4527,56.4133,56.4264,7200.0
2015-03-24 14:35:00,86.04,86.1,86.03,86.07,8300.0,56.4264,56.4658,56.4199,56.4461,8300.0
2015-03-24 14:40:00,86.08,86.1,86.04,86.1,9300.0,56.4527,56.4658,56.4264,56.4658,9300.0
2015-03-24 14:45:00,86.12,86.13,86.07,86.08,7500.0,56.4789,56.4855,56.4461,56.4527,7500.0
2015-03-24 14:50:00,86.08,86.11,86.05,86.06,10400.0,56.4527,56.4723,56.433,56.4395,10400.0
2015-03-24 14:55:00,86.07,86.09,86.07,86.07,6200.0,56.4461,56.4592,56.4461,56.4461,6200.0
2015-03-24 15:00:00,86.07,86.07,86.02,86.04,17300.0,56.4461,56.4461,56.4133,56.4264,17300.0
2015-03-24 15:05:00,86.04,86.13,86.04,86.11,14400.0,56.4264,56.4855,56.4264,56.4723,14400.0
2015-03-24 15:10:00,86.11,86.11,86.06,86.06,14800.0,56.4723,56.4723,56.4395,56.4395,14800.0
2015-03-24 15:15:00,86.06,86.07,86.03,86.07,8500.0,56.4395,56.4461,56.4199,56.4461,8500.0
2015-03-24 15:20:00,86.06,86.06,85.89,85.9,22200.0,56.4395,56.4395,56.3281,56.3346,22200.0
2015-03-24 15:25:00,85.89,85.94,85.83,85.83,14200.0,56.3281,56.3608,56.2887,56.2887,14200.0
2015-03-24 15:30:00,85.83,85.91,85.81,85.91,17000.0,56.2887,56.3412,56.2756,56.3412,17000.0
2015-03-24 15:35:00,85.91,85.99,85.91,85.99,16800.0,56.3412,56.3936,56.3412,56.3936,16800.0
2015-03-24 15:40:00,86.0,86.05,85.96,85.97,25000.0,56.4002,56.433,56.374,56.3805,25000.0
2015-03-24 15:45:00,85.97,85.98,85.88,85.88,37600.0,56.3805,56.3871,56.3215,56.3215,37600.0
2015-03-24 15:50:00,85.88,85.91,85.84,85.86,52400.0,56.3215,56.3412,56.2953,56.3084,52400.0
2015-03-24 15:55:00,85.87,85.96,85.82,85.83,92200.0,56.3149,56.374,56.2821,56.2887,92200.0
2015-03-25 09:30:00,85.83,85.96,85.75,85.75,13000.0,56.2887,56.374,56.2362,56.2362,13000.0
2015-03-25 09:35:00,85.78,86.0,85.7,85.8,35700.0,56.2559,56.4002,56.2035,56.269,35700.0
2015-03-25 09:40:00,85.77,85.96,85.67,85.96,13300.0,56.2494,56.374,56.1838,56.374,13300.0
2015-03-25 09:45:00,85.97,85.97,85.79,85.79,27000.0,56.3805,56.3805,56.2625,56.2625,27000.0
2015-03-25 09:50:00,85.78,85.99,85.78,85.95,13700.0,56.2559,56.3936,56.2559,56.3674,13700.0
2015-03-25 09:55:00,85.96,86.11,85.96,86.09,17000.0,56.374,56.4723,56.374,56.4592,17000.0
2015-03-25 10:00:00,86.09,86.09,85.93,85.97,12000.0,56.4592,56.4592,56.3543,56.3805,12000.0
2015-03-25 10:05:00,85.95,86.02,85.95,85.98,7300.0,56.3674,56.4133,56.3674,56.3871,7300.0
2015-03-25 10:10:00,85.97,86.02,85.93,85.98,11700.0,56.3805,56.4133,56.3543,56.3871,11700.0
2015-03-25 10:15:00,85.99,86.04,85.96,86.01,6400.0,56.3936,56.4264,56.374,56.4068,6400.0
2015-03-25 10:20:00,86.02,86.1,85.97,85.99,12800.0,56.4133,56.4658,56.3805,56.3936,12800.0
2015-03-25 10:25:00,85.99,86.05,85.94,86.04,6000.0,56.3936,56.433,56.3608,56.4264,6000.0
2015-03-25 10:30:00,86.04,86.04,85.97,85.99,9500.0,56.4264,56.4264,56.3805,56.3936,9500.0
2015-03-25 10:35:00,85.99,86.01,85.92,85.93,12700.0,56.3936,56.4068,56.3477,56.3543,12700.0
2015-03-25 10:40:00,85.9,85.91,85.8,85.82,8500.0,56.3346,56.3412,56.269,56.2821,8500.0
2015-03-25 10:45:00,85.83,85.83,85.72,85.75,5200.0,56.2887,56.2887,56.2166,56.2362,5200.0
2015-03-25 10:50:00,85.76,85.81,85.76,85.78,5900.0,56.2428,56.2756,56.2428,56.2559,5900.0
2015-03-25 10:55:00,85.79,85.79,85.74,85.77,10700.0,56.2625,56.2625,56.2297,56.2494,10700.0
2015-03-25 11:00:00,85.78,85.83,85.76,85.82,5700.0,56.2559,56.2887,56.2428,56.2821,5700.0
2015-03-25 11:05:00,85.82,85.88,85.81,85.88,12400.0,56.2821,56.3215,56.2756,56.3215,12400.0
2015-03-25 11:10:00,85.87,85.88,85.78,85.78,6900.0,56.3149,56.3215,56.2559,56.2559,6900.0
2015-03-25 11:15:00,85.75,85.75,85.64,85.67,6400.0,56.2362,56.2362,56.1641,56.1838,6400.0
2015-03-25 11:20:00,85.67,85.67,85.6,85.65,4500.0,56.1838,56.1838,56.1379,56.1707,4500.0
2015-03-25 11:25:00,85.65,85.73,85.65,85.73,5200.0,56.1707,56.2231,56.1707,56.2231,5200.0
2015-03-25 11:30:00,85.72,85.75,85.62,85.63,42700.0,56.2166,56.2362,56.151,56.1575,42700.0
2015-03-25 11:35:00,85.64,85.7,85.54,85.54,17800.0,56.1641,56.2035,56.0985,56.0985,17800.0
2015-03-25 11:40:00,85.52,85.52,85.38,85.39,7300.0,56.0854,56.0854,55.9936,56.0001,7300.0
2015-03-25 11:45:00,85.4,85.46,85.34,85.45,14900.0,56.0067,56.0461,55.9674,56.0395,14900.0
2015-03-25 11:50:00,85.44,85.46,85.41,85.42,9500.0,56.0329,56.0461,56.0133,56.0198,9500.0
2015-03-25 11:55:00,85.41,85.43,85.38,85.43,17900.0,56.0133,56.0264,55.9936,56.0264,17900.0
2015-03-25 12:00:00,85.43,85.45,85.4,85.44,10200.0,56.0264,56.0395,56.0067,56.0329,10200.0
2015-03-25 12:05:00,85.46,85.52,85.44,85.46,12300.0,56.0461,56.0854,56.0329,56.0461,12300.0
2015-03-25 12:10:00,85.43,85.45,85.39,85.42,10500.0,56.0264,56.0395,56.0001,56.0198,10500.0
2015-03-25 12:15:00,85.42,85.47,85.4,85.43,10000.0,56.0198,56.0526,56.0067,56.0264,10000.0
2015-03-25 12:20:00,85.45,85.45,85.24,85.26,27600.0,56.0395,56.0395,55.9018,55.9149,27600.0
2015-03-25 12:25:00,85.26,85.34,85.25,85.3,8500.0,55.9149,55.9674,55.9083,55.9411,8500.0
2015-03-25 12:30:00,85.27,85.27,85.18,85.18,4400.0,55.9214,55.9214,55.8624,55.8624,4400.0
2015-03-25 12:35:00,85.21,85.21,85.16,85.2,8300.0,55.8821,55.8821,55.8493,55.8755,8300.0
2015-03-25 12:40:00,85.2,85.26,85.18,85.21,16200.0,55.8755,55.9149,55.8624,55.8821,16200.0
2015-03-25 12:45:00,85.21,85.27,85.17,85.25,10000.0,55.8821,55.9214,55.8559,55.9083,10000.0
2015-03-25 12:50:00,85.27,85.33,85.23,85.3,8600.0,55.9214,55.9608,55.8952,55.9411,8600.0
2015-03-25 12:55:00,85.3,85.45,85.3,85.45,8700.0,55.9411,56.0395,55.9411,56.0395,8700.0
2015-03-25 13:00:00,85.44,85.44,85.39,85.43,7900.0,56.0329,56.0329,56.0001,56.0264,7900.0
2015-03-25 13:05:00,85.45,85.45,85.34,85.35,5100.0,56.0395,56.0395,55.9674,55.9739,5100.0
2015-03-25 13:10:00,85.34,85.35,85.23,85.28,18900.0,55.9674,55.9739,55.8952,55.928,18900.0
2015-03-25 13:15:00,85.27,85.31,85.18,85.22,10400.0,55.9214,55.9477,55.8624,55.8887,10400.0
2015-03-25 13:20:00,85.22,85.26,85.2,85.24,11300.0,55.8887,55.9149,55.8755,55.9018,11300.0
2015-03-25 13:25:00,85.24,85.32,85.24,85.31,6700.0,55.9018,55.9542,55.9018,55.9477,6700.0
2015-03-25 13:30:00,85.31,85.35,85.29,85.31,12300.0,55.9477,55.9739,55.9346,55.9477,12300.0
2015-03-25 13:35:00,85.3,85.34,85.26,85.34,10700.0,55.9411,55.9674,55.9149,55.9674,10700.0
2015-03-25 13:40:00,85.37,85.45,85.36,85.44,11800.0,55.987,56.0395,55.9805,56.0329,11800.0
2015-03-25 13:45:00,85.44,85.45,85.4,85.43,9400.0,56.0329,56.0395,56.0067,56.0264,9400.0
2015-03-25 13:50:00,85.43,85.44,85.3,85.31,11400.0,56.0264,56.0329,55.9411,55.9477,11400.0
2015-03-25 13:55:00,85.31,85.31,85.25,85.27,4300.0,55.9477,55.9477,55.9083,55.9214,4300.0
2015-03-25 14:00:00,85.27,85.29,85.22,85.29,7700.0,55.9214,55.9346,55.8887,55.9346,7700.0
2015-03-25 14:05:00,85.28,85.29,85.17,85.2,9900.0,55.928,55.9346,55.8559,55.8755,9900.0
2015-03-25 14:10:00,85.2,85.25,85.16,85.16,5000.0,55.8755,55.9083,55.8493,55.8493,5000.0
2015-03-25 14:15:00,85.16,85.26,85.15,85.23,8400.0,55.8493,55.9149,55.8428,55.8952,8400.0
2015-03-25 14:20:00,85.22,85.26,85.21,85.22,8200.0,55.8887,55.9149,55.8821,55.8887,8200.0
2015-03-25 14:25:00,85.22,85.3,85.22,85.3,6500.0,55.8887,55.9411,55.8887,55.9411,6500.0
2015-03-25 14:30:00,85.29,85.31,85.18,85.18,9200.0,55.9346,55.9477,55.8624,55.8624,9200.0
2015-03-25 14:35:00,85.21,85.22,85.17,85.21,7800.0,55.8821,55.8887,55.8559,55.8821,7800.0
2015-03-25 14:40:00,85.21,85.22,85.14,85.15,8700.0,55.8821,55.8887,55.8362,55.8428,8700.0
2015-03-25 14:45:00,85.15,85.15,85.05,85.13,12900.0,55.8428,55.8428,55.7772,55.8296,12900.0
2015-03-25 14:50:00,85.13,85.15,85.11,85.14,6200.0,55.8296,55.8428,55.8165,55.8362,6200.0
2015-03-25 14:55:00,85.15,85.16,85.05,85.05,10200.0,55.8428,55.8493,55.7772,55.7772,10200.0
2015-03-25 15:00:00,85.05,85.06,84.96,84.96,10000.0,55.7772,55.7837,55.7181,55.7181,10000.0
2015-03-25 15:05:00,84.97,84.97,84.86,84.88,15600.0,55.7247,55.7247,55.6526,55.6657,15600.0
2015-03-25 15:10:00,84.87,85.08,84.87,85.05,16100.0,55.6591,55.7968,55.6591,55.7772,16100.0
2015-03-25 15:15:00,85.04,85.04,84.95,85.03,27400.0,55.7706,55.7706,55.7116,55.7641,27400.0
2015-03-25 15:20:00,85.0,85.03,84.92,84.98,12400.0,55.7444,55.7641,55.6919,55.7313,12400.0
2015-03-25 15:25:00,84.99,84.99,84.95,84.95,8100.0,55.7378,55.7378,55.7116,55.7116,8100.0
2015-03-25 15:30:00,84.96,84.96,84.84,84.9,12600.0,55.7181,55.7181,55.6394,55.6788,12600.0
2015-03-25 15:35:00,84.91,84.97,84.88,84.9,23500.0,55.6854,55.7247,55.6657,55.6788,23500.0
2015-03-25 15:40:00,84.89,84.89,84.76,84.81,32400.0,55.6722,55.6722,55.587,55.6198,32400.0
2015-03-25 15:45:00,84.81,84.82,84.68,84.73,34100.0,55.6198,55.6263,55.5345,55.5673,34100.0
2015-03-25 15:50:00,84.72,84.72,84.6,84.62,85000.0,55.5608,55.5608,55.4821,55.4952,85000.0
2015-03-25 15:55:00,84.62,84.7,84.61,84.64,96100.0,55.4952,55.5476,55.4886,55.5083,96100.0
2015-03-26 09:30:00,84.25,84.33,83.91,83.91,55200.0,55.2525,55.305,55.0295,55.0295,55200.0
2015-03-26 09:35:00,84.0,84.4,84.0,84.33,32600.0,55.0886,55.3509,55.0886,55.305,32600.0
2015-03-26 09:40:00,84.32,84.38,84.04,84.12,26100.0,55.2984,55.3378,55.1148,55.1673,26100.0
2015-03-26 09:45:00,84.11,84.41,84.08,84.41,19100.0,55.1607,55.3574,55.141,55.3574,19100.0
2015-03-26 09:50:00,84.41,84.45,84.31,84.37,17600.0,55.3574,55.3837,55.2919,55.3312,17600.0
2015-03-26 09:55:00,84.38,84.43,84.12,84.16,19400.0,55.3378,55.3706,55.1673,55.1935,19400.0
2015-03-26 10:00:00,84.15,84.22,84.1,84.19,23400.0,55.1869,55.2328,55.1541,55.2132,23400.0
2015-03-26 10:05:00,84.18,84.24,84.14,84.15,16000.0,55.2066,55.246,55.1804,55.1869,16000.0
2015-03-26 10:10:00,84.15,84.23,84.09,84.21,14500.0,55.1869,55.2394,55.1476,55.2263,14500.0
2015-03-26 10:15:00,84.2,84.22,84.09,84.19,16700.0,55.2197,55.2328,55.1476,55.2132,16700.0
2015-03-26 10:20:00,84.17,84.32,84.17,84.32,16800.0,55.2001,55.2984,55.2001,55.2984,16800.0
2015-03-26 10:25:00,84.32,84.46,84.31,84.38,19200.0,55.2984,55.3902,55.2919,55.3378,19200.0
2015-03-26 10:30:00,84.4,84.48,84.36,84.47,15000.0,55.3509,55.4034,55.3247,55.3968,15000.0
2015-03-26 10:35:00,84.48,84.6,84.47,84.51,15100.0,55.4034,55.4821,55.3968,55.423,15100.0
2015-03-26 10:40:00,84.53,84.55,84.46,84.51,14000.0,55.4361,55.4493,55.3902,55.423,14000.0
2015-03-26 10:45:00,84.51,84.52,84.4,84.5,25100.0,55.423,55.4296,55.3509,55.4165,25100.0
2015-03-26 10:50:00,84.51,84.52,84.35,84.38,17600.0,55.423,55.4296,55.3181,55.3378,17600.0
2015-03-26 10:55:00,84.38,84.48,84.35,84.48,9800.0,55.3378,55.4034,55.3181,55.4034,9800.0
2015-03-26 11:00:00,84.48,84.48,84.43,84.47,19300.0,55.4034,55.4034,55.3706,55.3968,19300.0
2015-03-26 11:05:00,84.46,84.54,84.46,84.51,16300.0,55.3902,55.4427,55.3902,55.423,16300.0
2015-03-26 11:10:00,84.52,84.52,84.37,84.42,16700.0,55.4296,55.4296,55.3312,55.364,16700.0
2015-03-26 11:15:00,84.42,84.47,84.41,84.42,10300.0,55.364,55.3968,55.3574,55.364,10300.0
2015-03-26 11:20:00,84.41,84.52,84.4,84.51,11000.0,55.3574,55.4296,55.3509,55.423,11000.0
2015-03-26 11:25:00,84.51,84.56,84.48,84.49,12400.0,55.423,55.4558,55.4034,55.4099,12400.0
2015-03-26 11:30:00,84.48,84.49,84.44,84.49,32800.0,55.4034,55.4099,55.3771,55.4099,32800.0
2015-03-26 11:35:00,84.48,84.5,84.39,84.41,61000.0,55.4034,55.4165,55.3443,55.3574,61000.0
2015-03-26 11:40:00,84.43,84.49,84.41,84.47,47200.0,55.3706,55.4099,55.3574,55.3968,47200.0
2015-03-26 11:45:00,84.47,84.53,84.45,84.5,29700.0,55.3968,55.4361,55.3837,55.4165,29700.0
2015-03-26 11:50:00,84.51,84.53,84.46,84.49,16000.0,55.423,55.4361,55.3902,55.4099,16000.0
2015-03-26 11:55:00,84.5,84.52,84.41,84.49,50500.0,55.4165,55.4296,55.3574,55.4099,50500.0
2015-03-26 12:00:00,84.5,84.68,84.4,84.67,54000.0,55.4165,55.5345,55.3509,55.528,54000.0
2015-03-26 12:05:00,84.66,84.74,84.66,84.71,17900.0,55.5214,55.5739,55.5214,55.5542,17900.0
2015-03-26 12:10:00,84.7,84.9,84.7,84.85,35100.0,55.5476,55.6788,55.5476,55.646,35100.0
2015-03-26 12:15:00,84.85,84.85,84.74,84.76,7700.0,55.646,55.646,55.5739,55.587,7700.0
2015-03-26 12:20:00,84.79,84.81,84.67,84.72,9400.0,55.6067,55.6198,55.528,55.5608,9400.0
2015-03-26 12:25:00,84.71,84.72,84.64,84.68,7200.0,55.5542,55.5608,55.5083,55.5345,7200.0
2015-03-26 12:30:00,84.67,84.72,84.66,84.7,9800.0,55.528,55.5608,55.5214,55.5476,9800.0
2015-03-26 12:35:00,84.7,84.78,84.68,84.78,12700.0,55.5476,55.6001,55.5345,55.6001,12700.0
2015-03-26 12:40:00,84.8,84.84,84.75,84.84,14100.0,55.6132,55.6394,55.5804,55.6394,14100.0
2015-03-26 12:45:00,84.85,84.92,84.85,84.92,6800.0,55.646,55.6919,55.646,55.6919,6800.0
2015-03-26 12:50:00,84.93,85.05,84.93,85.0,7200.0,55.6985,55.7772,55.6985,55.7444,7200.0
2015-03-26 12:55:00,85.02,85.07,84.87,84.88,43600.0,55.7575,55.7903,55.6591,55.6657,43600.0
2015-03-26 13:00:00,84.86,85.02,84.78,84.96,39500.0,55.6526,55.7575,55.6001,55.7181,39500.0
2015-03-26 13:05:00,84.95,85.02,84.94,85.01,9200.0,55.7116,55.7575,55.705,55.7509,9200.0
2015-03-26 13:10:00,85.02,85.04,84.78,84.78,11700.0,55.7575,55.7706,55.6001,55.6001,11700.0
2015-03-26 13:15:00,84.8,84.8,84.7,84.74,5500.0,55.6132,55.6132,55.5476,55.5739,5500.0
2015-03-26 13:20:00,84.75,84.78,84.74,84.75,5900.0,55.5804,55.6001,55.5739,55.5804,5900.0
2015-03-26 13:25:00,84.77,84.89,84.76,84.87,10600.0,55.5935,55.6722,55.587,55.6591,10600.0
2015-03-26 13:30:00,84.87,84.98,84.87,84.98,7700.0,55.6591,55.7313,55.6591,55.7313,7700.0
2015-03-26 13:35:00,84.98,84.98,84.86,84.87,17500.0,55.7313,55.7313,55.6526,55.6591,17500.0
2015-03-26 13:40:00,84.86,85.08,84.86,85.06,14300.0,55.6526,55.7968,55.6526,55.7837,14300.0
2015-03-26 13:45:00,85.06,85.08,84.95,84.96,21400.0,55.7837,55.7968,55.7116,55.7181,21400.0
2015-03-26 13:50:00,84.97,85.03,84.95,85.03,14900.0,55.7247,55.7641,55.7116,55.7641,14900.0
2015-03-26 13:55:00,85.04,85.08,85.03,85.07,14900.0,55.7706,55.7968,55.7641,55.7903,14900.0
2015-03-26 14:00:00,85.08,85.09,84.98,84.99,12900.0,55.7968,55.8034,55.7313,55.7378,12900.0
2015-03-26 14:05:00,84.98,84.98,84.76,84.79,20500.0,55.7313,55.7313,55.587,55.6067,20500.0
2015-03-26 14:10:00,84.79,84.83,84.66,84.67,14700.0,55.6067,55.6329,55.5214,55.528,14700.0
2015-03-26 14:15:00,84.68,84.78,84.68,84.74,12800.0,55.5345,55.6001,55.5345,55.5739,12800.0
2015-03-26 14:20:00,84.75,84.86,84.75,84.84,11900.0,55.5804,55.6526,55.5804,55.6394,11900.0
2015-03-26 14:25:00,84.84,84.86,84.67,84.67,13900.0,55.6394,55.6526,55.528,55.528,13900.0
2015-03-26 14:30:00,84.67,84.76,84.67,84.75,11900.0,55.528,55.587,55.528,55.5804,11900.0
2015-03-26 14:35:00,84.77,84.84,84.73,84.82,14200.0,55.5935,55.6394,55.5673,55.6263,14200.0
2015-03-26 14:40:00,84.82,84.9,84.8,84.83,13800.0,55.6263,55.6788,55.6132,55.6329,13800.0
2015-03-26 14:45:00,84.84,84.84,84.74,84.76,10100.0,55.6394,55.6394,55.5739,55.587,10100.0
2015-03-26 14:50:00,84.74,84.79,84.72,84.75,10800.0,55.5739,55.6067,55.5608,55.5804,10800.0
2015-03-26 14:55:00,84.76,84.78,84.63,84.63,20300.0,55.587,55.6001,55.5017,55.5017,20300.0
2015-03-26 15:00:00,84.63,84.63,84.55,84.55,22400.0,55.5017,55.5017,55.4493,55.4493,22400.0
2015-03-26 15:05:00,84.55,84.58,84.48,84.51,34000.0,55.4493,55.4689,55.4034,55.423,34000.0
2015-03-26 15:10:00,84.51,84.59,84.44,84.44,32000.0,55.423,55.4755,55.3771,55.3771,32000.0
2015-03-26 15:15:00,84.43,84.44,84.35,84.36,31400.0,55.3706,55.3771,55.3181,55.3247,31400.0
2015-03-26 15:20:00,84.36,84.44,84.36,84.41,14800.0,55.3247,55.3771,55.3247,55.3574,14800.0
2015-03-26 15:25:00,84.41,84.5,84.41,84.47,26900.0,55.3574,55.4165,55.3574,55.3968,26900.0
2015-03-26 15:30:00,84.48,84.55,84.44,84.52,33700.0,55.4034,55.4493,55.3771,55.4296,33700.0
2015-03-26 15:35:00,84.52,84.58,84.49,84.58,56000.0,55.4296,55.4689,55.4099,55.4689,56000.0
2015-03-26 15:40:00,84.58,84.67,84.5,84.63,42700.0,55.4689,55.528,55.4165,55.5017,42700.0
2015-03-26 15:45:00,84.63,84.78,84.57,84.76,83600.0,55.5017,55.6001,55.4624,55.587,83600.0
2015-03-26 15:50:00,84.76,84.76,84.63,84.65,73900.0,55.587,55.587,55.5017,55.5148,73900.0
2015-03-26 15:55:00,84.65,84.69,84.58,84.6,94000.0,55.5148,55.5411,55.4689,55.4821,94000.0
2015-03-27 09:30:00,84.61,84.82,84.53,84.67,21300.0,55.4886,55.6263,55.4361,55.528,21300.0
2015-03-27 09:35:00,84.62,84.8,84.56,84.71,25300.0,55.4952,55.6132,55.4558,55.5542,25300.0
2015-03-27 09:40:00,84.69,84.71,84.44,84.62,15100.0,55.5411,55.5542,55.3771,55.4952,15100.0
2015-03-27 09:45:00,84.61,84.88,84.61,84.88,5300.0,55.4886,55.6657,55.4886,55.6657,5300.0
2015-03-27 09:50:00,84.89,85.01,84.76,84.89,7000.0,55.6722,55.7509,55.587,55.6722,7000.0
2015-03-27 09:55:00,84.87,85.01,84.85,84.9,31600.0,55.6591,55.7509,55.646,55.6788,31600.0
2015-03-27 10:00:00,84.9,85.0,84.87,85.0,19800.0,55.6788,55.7444,55.6591,55.7444,19800.0
2015-03-27 10:05:00,85.03,85.07,84.93,84.95,14600.0,55.7641,55.7903,55.6985,55.7116,14600.0
2015-03-27 10:10:00,84.95,85.02,84.87,84.92,21400.0,55.7116,55.7575,55.6591,55.6919,21400.0
2015-03-27 10:15:00,84.94,84.96,84.88,84.9,41600.0,55.705,55.7181,55.6657,55.6788,41600.0
2015-03-27 10:20:00,84.9,84.9,84.8,84.81,11500.0,55.6788,55.6788,55.6132,55.6198,11500.0
2015-03-27 10:25:00,84.8,84.8,84.71,84.76,5700.0,55.6132,55.6132,55.5542,55.587,5700.0
2015-03-27 10:30:00,84.76,84.76,84.48,84.5,16500.0,55.587,55.587,55.4034,55.4165,16500.0
2015-03-27 10:35:00,84.52,84.71,84.51,84.71,15300.0,55.4296,55.5542,55.423,55.5542,15300.0
2015-03-27 10:40:00,84.73,84.76,84.68,84.7,37700.0,55.5673,55.587,55.5345,55.5476,37700.0
2015-03-27 10:45:00,84.71,84.74,84.69,84.74,26300.0,55.5542,55.5739,55.5411,55.5739,26300.0
2015-03-27 10:50:00,84.74,84.74,84.69,84.69,22000.0,55.5739,55.5739,55.5411,55.5411,22000.0
2015-03-27 10:55:00,84.69,84.76,84.69,84.74,22100.0,55.5411,55.587,55.5411,55.5739,22100.0
2015-03-27 11:00:00,84.73,84.75,84.71,84.72,23200.0,55.5673,55.5804,55.5542,55.5608,23200.0
2015-03-27 11:05:00,84.72,84.75,84.71,84.73,12000.0,55.5608,55.5804,55.5542,55.5673,12000.0
2015-03-27 11:10:00,84.73,84.8,84.71,84.77,11100.0,55.5673,55.6132,55.5542,55.5935,11100.0
2015-03-27 11:15:00,84.77,84.79,84.71,84.71,12400.0,55.5935,55.6067,55.5542,55.5542,12400.0
2015-03-27 11:20:00,84.7,84.74,84.64,84.64,17400.0,55.5476,55.5739,55.5083,55.5083,17400.0
2015-03-27 11:25:00,84.63,84.63,84.52,84.52,11900.0,55.5017,55.5017,55.4296,55.4296,11900.0
2015-03-27 11:30:00,84.52,84.53,84.45,84.46,7700.0,55.4296,55.4361,55.3837,55.3902,7700.0
2015-03-27 11:35:00,84.45,84.46,84.39,84.39,7800.0,55.3837,55.3902,55.3443,55.3443,7800.0
2015-03-27 11:40:00,84.38,84.38,84.31,84.33,8900.0,55.3378,55.3378,55.2919,55.305,8900.0
2015-03-27 11:45:00,84.33,84.34,84.3,84.33,7500.0,55.305,55.3115,55.2853,55.305,7500.0
2015-03-27 11:50:00,84.31,84.32,84.17,84.18,13400.0,55.2919,55.2984,55.2001,55.2066,13400.0
2015-03-27 11:55:00,84.18,84.22,84.08,84.2,15200.0,55.2066,55.2328,55.141,55.2197,15200.0
2015-03-27 12:00:00,84.22,84.25,84.16,84.23,15500.0,55.2328,55.2525,55.1935,55.2394,15500.0
2015-03-27 12:05:00,84.23,84.29,84.18,84.2,25200.0,55.2394,55.2787,55.2066,55.2197,25200.0
2015-03-27 12:10:00,84.2,84.21,84.15,84.17,15600.0,55.2197,55.2263,55.1869,55.2001,15600.0
2015-03-27 12:15:00,84.18,84.19,84.12,84.13,15000.0,55.2066,55.2132,55.1673,55.1738,15000.0
2015-03-27 12:20:00,84.12,84.17,84.08,84.14,10400.0,55.1673,55.2001,55.141,55.1804,10400.0
2015-03-27 12:25:00,84.13,84.16,84.07,84.08,10700.0,55.1738,55.1935,55.1345,55.141,10700.0
2015-03-27 12:30:00,84.06,84.12,84.04,84.09,14600.0,55.1279,55.1673,55.1148,55.1476,14600.0
2015-03-27 12:35:00,84.1,84.15,84.06,84.07,16700.0,55.1541,55.1869,55.1279,55.1345,16700.0
2015-03-27 12:40:00,84.09,84.1,83.99,84.0,15800.0,55.1476,55.1541,55.082,55.0886,15800.0
2015-03-27 12:45:00,84.0,84.02,83.93,83.97,9100.0,55.0886,55.1017,55.0427,55.0689,9100.0
2015-03-27 12:50:00,83.96,84.04,83.91,84.0,47700.0,55.0623,55.1148,55.0295,55.0886,47700.0
2015-03-27 12:55:00,84.0,84.05,83.98,84.05,11800.0,55.0886,55.1214,55.0754,55.1214,11800.0
2015-03-27 13:00:00,84.06,84.12,83.99,84.0,19200.0,55.1279,55.1673,55.082,55.0886,19200.0
2015-03-27 13:05:00,84.0,84.01,83.95,83.98,8600.0,55.0886,55.0951,55.0558,55.0754,8600.0
2015-03-27 13:10:00,83.99,84.08,83.95,84.08,64400.0,55.082,55.141,55.0558,55.141,64400.0
2015-03-27 13:15:00,84.06,84.06,83.99,84.02,26300.0,55.1279,55.1279,55.082,55.1017,26300.0
2015-03-27 13:20:00,84.03,84.1,84.03,84.06,7200.0,55.1082,55.1541,55.1082,55.1279,7200.0
2015-03-27 13:25:00,84.06,84.07,84.04,84.06,22500.0,55.1279,55.1345,55.1148,55.1279,22500.0
2015-03-27 13:30:00,84.06,84.15,84.06,84.09,11700.0,55.1279,55.1869,55.1279,55.1476,11700.0
2015-03-27 13:35:00,84.08,84.16,83.96,84.06,38900.0,55.141,55.1935,55.0623,55.1279,38900.0
2015-03-27 13:40:00,84.03,84.04,83.86,83.97,22300.0,55.1082,55.1148,54.9967,55.0689,22300.0
2015-03-27 13:45:00,83.99,84.09,83.99,84.08,33500.0,55.082,55.1476,55.082,55.141,33500.0
2015-03-27 13:50:00,84.08,84.1,84.01,84.02,10800.0,55.141,55.1541,55.0951,55.1017,10800.0
2015-03-27 13:55:00,84.02,84.1,84.02,84.07,11300.0,55.1017,55.1541,55.1017,55.1345,11300.0
2015-03-27 14:00:00,84.07,84.08,84.02,84.02,13800.0,55.1345,55.141,55.1017,55.1017,13800.0
2015-03-27 14:05:00,84.03,84.04,83.92,84.0,13900.0,55.1082,55.1148,55.0361,55.0886,13900.0
2015-03-27 14:10:00,84.01,84.06,84.0,84.05,15900.0,55.0951,55.1279,55.0886,55.1214,15900.0
2015-03-27 14:15:00,84.04,84.05,83.93,84.03,15800.0,55.1148,55.1214,55.0427,55.1082,15800.0
2015-03-27 14:20:00,84.04,84.04,83.91,83.94,25000.0,55.1148,55.1148,55.0295,55.0492,25000.0
2015-03-27 14:25:00,83.93,83.95,83.9,83.9,269600.0,55.0427,55.0558,55.023,55.023,269600.0
2015-03-27 14:30:00,83.9,84.29,83.89,84.23,52700.0,55.023,55.2787,55.0164,55.2394,52700.0
2015-03-27 14:35:00,84.25,84.45,84.16,84.42,46400.0,55.2525,55.3837,55.1935,55.364,46400.0
2015-03-27 14:40:00,84.41,84.42,84.27,84.3,65100.0,55.3574,55.364,55.2656,55.2853,65100.0
2015-03-27 14:45:00,84.3,84.33,84.27,84.33,12800.0,55.2853,55.305,55.2656,55.305,12800.0
2015-03-27 14:50:00,84.32,84.41,84.32,84.39,208400.0,55.2984,55.3574,55.2984,55.3443,208400.0
2015-03-27 14:55:00,84.38,84.4,84.35,84.35,13300.0,55.3378,55.3509,55.3181,55.3181,13300.0
2015-03-27 15:00:00,84.37,84.49,84.36,84.48,19200.0,55.3312,55.4099,55.3247,55.4034,19200.0
2015-03-27 15:05:00,84.48,84.52,84.46,84.51,21600.0,55.4034,55.4296,55.3902,55.423,21600.0
2015-03-27 15:10:00,84.53,84.58,84.51,84.57,15200.0,55.4361,55.4689,55.423,55.4624,15200.0
2015-03-27 15:15:00,84.58,84.66,84.52,84.66,55900.0,55.4689,55.5214,55.4296,55.5214,55900.0
2015-03-27 15:20:00,84.65,84.69,84.64,84.66,18100.0,55.5148,55.5411,55.5083,55.5214,18100.0
2015-03-27 15:25:00,84.66,84.7,84.65,84.66,9000.0,55.5214,55.5476,55.5148,55.5214,9000.0
2015-03-27 15:30:00,84.65,84.76,84.64,84.75,36900.0,55.5148,55.587,55.5083,55.5804,36900.0
2015-03-27 15:35:00,84.76,84.76,84.7,84.73,25700.0,55.587,55.587,55.5476,55.5673,25700.0
2015-03-27 15:40:00,84.73,84.82,84.71,84.76,131100.0,55.5673,55.6263,55.5542,55.587,131100.0
2015-03-27 15:45:00,84.76,84.81,84.72,84.79,82100.0,55.587,55.6198,55.5608,55.6067,82100.0
2015-03-27 15:50:00,84.8,84.81,84.78,84.8,49300.0,55.6132,55.6198,55.6001,55.6132,49300.0
2015-03-27 15:55:00,84.81,84.9,84.79,84.8,125300.0,55.6198,55.6788,55.6067,55.6132,125300.0
2015-03-30 09:30:00,84.85,85.14,84.84,84.86,31200.0,55.646,55.8362,55.6394,55.6526,31200.0
2015-03-30 09:35:00,84.87,84.88,84.72,84.8,18800.0,55.6591,55.6657,55.5608,55.6132,18800.0
2015-03-30 09:40:00,84.77,84.81,84.62,84.68,26300.0,55.5935,55.6198,55.4952,55.5345,26300.0
2015-03-30 09:45:00,84.7,84.72,84.58,84.67,14900.0,55.5476,55.5608,55.4689,55.528,14900.0
2015-03-30 09:50:00,84.65,84.7,84.51,84.55,68800.0,55.5148,55.5476,55.423,55.4493,68800.0
2015-03-30 09:55:00,84.54,84.58,84.49,84.56,14700.0,55.4427,55.4689,55.4099,55.4558,14700.0
2015-03-30 10:00:00,84.56,84.67,84.5,84.56,25900.0,55.4558,55.528,55.4165,55.4558,25900.0
2015-03-30 10:05:00,84.55,84.59,84.5,84.51,8200.0,55.4493,55.4755,55.4165,55.423,8200.0
2015-03-30 10:10:00,84.52,84.58,84.47,84.49,25100.0,55.4296,55.4689,55.3968,55.4099,25100.0
2015-03-30 10:15:00,84.5,84.53,84.44,84.44,12100.0,55.4165,55.4361,55.3771,55.3771,12100.0
2015-03-30 10:20:00,84.43,84.51,84.43,84.44,13400.0,55.3706,55.423,55.3706,55.3771,13400.0
2015-03-30 10:25:00,84.44,84.51,84.39,84.48,12700.0,55.3771,55.423,55.3443,55.4034,12700.0
2015-03-30 10:30:00,84.47,84.54,84.46,84.52,14700.0,55.3968,55.4427,55.3902,55.4296,14700.0
2015-03-30 10:35:00,84.52,84.53,84.45,84.52,16200.0,55.4296,55.4361,55.3837,55.4296,16200.0
2015-03-30 10:40:00,84.53,84.55,84.47,84.5,12300.0,55.4361,55.4493,55.3968,55.4165,12300.0
2015-03-30 10:45:00,84.51,84.62,84.51,84.59,11900.0,55.423,55.4952,55.423,55.4755,11900.0
2015-03-30 10:50:00,84.58,84.64,84.53,84.58,11100.0,55.4689,55.5083,55.4361,55.4689,11100.0
2015-03-30 10:55:00,84.57,84.57,84.48,84.48,19800.0,55.4624,55.4624,55.4034,55.4034,19800.0
2015-03-30 11:00:00,84.48,84.53,84.43,84.48,18100.0,55.4034,55.4361,55.3706,55.4034,18100.0
2015-03-30 11:05:00,84.48,84.48,84.43,84.43,6900.0,55.4034,55.4034,55.3706,55.3706,6900.0
2015-03-30 11:10:00,84.42,84.44,84.38,84.41,8900.0,55.364,55.3771,55.3378,55.3574,8900.0
2015-03-30 11:15:00,84.4,84.48,84.4,84.44,3100.0,55.3509,55.4034,55.3509,55.3771,3100.0
2015-03-30 11:20:00,84.44,84.46,84.38,84.39,10400.0,55.3771,55.3902,55.3378,55.3443,10400.0
2015-03-30 11:25:00,84.39,84.48,84.38,84.42,7000.0,55.3443,55.4034,55.3378,55.364,7000.0
2015-03-30 11:30:00,84.43,84.49,84.43,84.45,8700.0,55.3706,55.4099,55.3706,55.3837,8700.0
2015-03-30 11:35:00,84.44,84.44,84.39,84.4,7900.0,55.3771,55.3771,55.3443,55.3509,7900.0
2015-03-30 11:40:00,84.41,84.46,84.38,84.39,10000.0,55.3574,55.3902,55.3378,55.3443,10000.0
2015-03-30 11:45:00,84.4,84.46,84.4,84.45,4700.0,55.3509,55.3902,55.3509,55.3837,4700.0
2015-03-30 11:50:00,84.45,84.45,84.38,84.38,5000.0,55.3837,55.3837,55.3378,55.3378,5000.0
2015-03-30 11:55:00,84.38,84.44,84.35,84.44,7800.0,55.3378,55.3771,55.3181,55.3771,7800.0
2015-03-30 12:00:00,84.44,84.5,84.43,84.46,8700.0,55.3771,55.4165,55.3706,55.3902,8700.0
2015-03-30 12:05:00,84.45,84.45,84.35,84.35,11300.0,55.3837,55.3837,55.3181,55.3181,11300.0
2015-03-30 12:10:00,84.36,84.37,84.28,84.33,8800.0,55.3247,55.3312,55.2722,55.305,8800.0
2015-03-30 12:15:00,84.34,84.36,84.29,84.33,10500.0,55.3115,55.3247,55.2787,55.305,10500.0
2015-03-30 12:20:00,84.34,84.36,84.31,84.33,7400.0,55.3115,55.3247,55.2919,55.305,7400.0
2015-03-30 12:25:00,84.34,84.35,84.31,84.32,6200.0,55.3115,55.3181,55.2919,55.2984,6200.0
2015-03-30 12:30:00,84.33,84.42,84.33,84.41,9100.0,55.305,55.364,55.305,55.3574,9100.0
2015-03-30 12:35:00,84.43,84.44,84.34,84.34,7100.0,55.3706,55.3771,55.3115,55.3115,7100.0
2015-03-30 12:40:00,84.36,84.39,84.34,84.39,4200.0,55.3247,55.3443,55.3115,55.3443,4200.0
2015-03-30 12:45:00,84.39,84.49,84.39,84.49,5700.0,55.3443,55.4099,55.3443,55.4099,5700.0
2015-03-30 12:50:00,84.48,84.52,84.47,84.51,10900.0,55.4034,55.4296,55.3968,55.423,10900.0
2015-03-30 12:55:00,84.52,84.57,84.5,84.53,10000.0,55.4296,55.4624,55.4165,55.4361,10000.0
2015-03-30 13:00:00,84.52,84.62,84.52,84.59,5500.0,55.4296,55.4952,55.4296,55.4755,5500.0
2015-03-30 13:05:00,84.59,84.69,84.57,84.64,9500.0,55.4755,55.5411,55.4624,55.5083,9500.0
2015-03-30 13:10:00,84.65,84.71,84.58,84.58,10100.0,55.5148,55.5542,55.4689,55.4689,10100.0
2015-03-30 13:15:00,84.6,84.63,84.58,84.6,5000.0,55.4821,55.5017,55.4689,55.4821,5000.0
2015-03-30 13:20:00,84.61,84.64,84.59,84.63,7000.0,55.4886,55.5083,55.4755,55.5017,7000.0
2015-03-30 13:25:00,84.63,84.66,84.59,84.62,5600.0,55.5017,55.5214,55.4755,55.4952,5600.0
2015-03-30 13:30:00,84.62,84.62,84.57,84.6,4200.0,55.4952,55.4952,55.4624,55.4821,4200.0
2015-03-30 13:35:00,84.6,84.62,84.5,84.51,11800.0,55.4821,55.4952,55.4165,55.423,11800.0
2015-03-30 13:40:00,84.49,84.52,84.46,84.49,8100.0,55.4099,55.4296,55.3902,55.4099,8100.0
2015-03-30 13:45:00,84.49,84.5,84.42,84.42,3800.0,55.4099,55.4165,55.364,55.364,3800.0
2015-03-30 13:50:00,84.41,84.42,84.34,84.39,15200.0,55.3574,55.364,55.3115,55.3443,15200.0
2015-03-30 13:55:00,84.4,84.42,84.38,84.39,3700.0,55.3509,55.364,55.3378,55.3443,3700.0
2015-03-30 14:00:00,84.42,84.42,84.35,84.37,10200.0,55.364,55.364,55.3181,55.3312,10200.0
2015-03-30 14:05:00,84.39,84.45,84.39,84.4,11200.0,55.3443,55.3837,55.3443,55.3509,11200.0
2015-03-30 14:10:00,84.38,84.41,84.35,84.41,8900.0,55.3378,55.3574,55.3181,55.3574,8900.0
2015-03-30 14:15:00,84.42,84.47,84.42,84.42,11400.0,55.364,55.3968,55.364,55.364,11400.0
2015-03-30 14:20:00,84.42,84.47,84.41,84.45,8800.0,55.364,55.3968,55.3574,55.3837,8800.0
2015-03-30 14:25:00,84.44,84.44,84.33,84.34,11000.0,55.3771,55.3771,55.305,55.3115,11000.0
2015-03-30 14:30:00,84.34,84.37,84.3,84.32,11200.0,55.3115,55.3312,55.2853,55.2984,11200.0
2015-03-30 14:35:00,84.34,84.35,84.27,84.29,9200.0,55.3115,55.3181,55.2656,55.2787,9200.0
2015-03-30 14:40:00,84.3,84.34,84.27,84.32,9800.0,55.2853,55.3115,55.2656,55.2984,9800.0
2015-03-30 14:45:00,84.33,84.37,84.32,84.36,7900.0,55.305,55.3312,55.2984,55.3247,7900.0
2015-03-30 14:50:00,84.37,84.44,84.34,84.36,9100.0,55.3312,55.3771,55.3115,55.3247,9100.0
2015-03-30 14:55:00,84.35,84.47,84.31,84.45,13500.0,55.3181,55.3968,55.2919,55.3837,13500.0
2015-03-30 15:00:00,84.46,84.48,84.44,84.44,9700.0,55.3902,55.4034,55.3771,55.3771,9700.0
2015-03-30 15:05:00,84.43,84.64,84.43,84.5,65500.0,55.3706,55.5083,55.3706,55.4165,65500.0
2015-03-30 15:10:00,84.5,84.55,84.36,84.39,43700.0,55.4165,55.4493,55.3247,55.3443,43700.0
2015-03-30 15:15:00,84.4,84.53,84.4,84.49,15800.0,55.3509,55.4361,55.3509,55.4099,15800.0
2015-03-30 15:20:00,84.48,84.49,84.42,84.43,6800.0,55.4034,55.4099,55.364,55.3706,6800.0
2015-03-30 15:25:00,84.44,84.44,84.33,84.35,13900.0,55.3771,55.3771,55.305,55.3181,13900.0
2015-03-30 15:30:00,84.37,84.37,84.29,84.33,20700.0,55.3312,55.3312,55.2787,55.305,20700.0
2015-03-30 15:35:00,84.33,84.41,84.33,84.36,18500.0,55.305,55.3574,55.305,55.3247,18500.0
2015-03-30 15:40:00,84.36,84.5,84.34,84.5,22700.0,55.3247,55.4165,55.3115,55.4165,22700.0
2015-03-30 15:45:00,84.51,84.56,84.4,84.44,50300.0,55.423,55.4558,55.3509,55.3771,50300.0
2015-03-30 15:50:00,84.44,84.44,84.33,84.4,57000.0,55.3771,55.3771,55.305,55.3509,57000.0
2015-03-30 15:55:00,84.4,84.42,84.36,84.36,72000.0,55.3509,55.364,55.3247,55.3247,72000.0
2015-03-31 09:30:00,84.01,84.43,83.91,84.21,20200.0,55.0951,55.3706,55.0295,55.2263,20200.0
2015-03-31 09:35:00,84.19,84.32,84.1,84.2,14700.0,55.2132,55.2984,55.1541,55.2197,14700.0
2015-03-31 09:40:00,84.2,84.37,84.15,84.29,32500.0,55.2197,55.3312,55.1869,55.2787,32500.0
2015-03-31 09:45:00,84.3,84.42,84.21,84.35,10400.0,55.2853,55.364,55.2263,55.3181,10400.0
2015-03-31 09:50:00,84.35,84.38,84.3,84.32,9100.0,55.3181,55.3378,55.2853,55.2984,9100.0
2015-03-31 09:55:00,84.32,84.37,84.27,84.36,9400.0,55.2984,55.3312,55.2656,55.3247,9400.0
2015-03-31 10:00:00,84.37,84.46,84.3,84.45,10100.0,55.3312,55.3902,55.2853,55.3837,10100.0
2015-03-31 10:05:00,84.42,84.43,84.32,84.41,8500.0,55.364,55.3706,55.2984,55.3574,8500.0
2015-03-31 10:10:00,84.41,84.42,84.28,84.32,10400.0,55.3574,55.364,55.2722,55.2984,10400.0
2015-03-31 10:15:00,84.32,84.35,84.29,84.33,5200.0,55.2984,55.3181,55.2787,55.305,5200.0
2015-03-31 10:20:00,84.32,84.39,84.32,84.37,7200.0,55.2984,55.3443,55.2984,55.3312,7200.0
2015-03-31 10:25:00,84.37,84.39,84.26,84.27,11900.0,55.3312,55.3443,55.2591,55.2656,11900.0
2015-03-31 10:30:00,84.26,84.32,84.18,84.24,17200.0,55.2591,55.2984,55.2066,55.246,17200.0
2015-03-31 10:35:00,84.22,84.24,84.19,84.22,9100.0,55.2328,55.246,55.2132,55.2328,9100.0
2015-03-31 10:40:00,84.25,84.32,84.25,84.25,31900.0,55.2525,55.2984,55.2525,55.2525,31900.0
2015-03-31 10:45:00,84.25,84.38,84.24,84.28,22800.0,55.2525,55.3378,55.246,55.2722,22800.0
2015-03-31 10:50:00,84.3,84.31,84.23,84.24,11200.0,55.2853,55.2919,55.2394,55.246,11200.0
2015-03-31 10:55:00,84.25,84.27,84.19,84.2,8100.0,55.2525,55.2656,55.2132,55.2197,8100.0
2015-03-31 11:00:00,84.21,84.28,84.2,84.26,11800.0,55.2263,55.2722,55.2197,55.2591,11800.0
2015-03-31 11:05:00,84.26,84.33,84.18,84.21,18200.0,55.2591,55.305,55.2066,55.2263,18200.0
2015-03-31 11:10:00,84.23,84.28,84.2,84.27,22500.0,55.2394,55.2722,55.2197,55.2656,22500.0
2015-03-31 11:15:00,84.23,84.24,84.12,84.14,15600.0,55.2394,55.246,55.1673,55.1804,15600.0
2015-03-31 11:20:00,84.15,84.17,84.1,84.1,11000.0,55.1869,55.2001,55.1541,55.1541,11000.0
2015-03-31 11:25:00,84.09,84.14,84.06,84.13,14500.0,55.1476,55.1804,55.1279,55.1738,14500.0
2015-03-31 11:30:00,84.14,84.18,84.0,84.0,20700.0,55.1804,55.2066,55.0886,55.0886,20700.0
2015-03-31 11:35:00,83.99,84.0,83.94,83.95,6900.0,55.082,55.0886,55.0492,55.0558,6900.0
2015-03-31 11:40:00,83.94,83.94,83.81,83.84,16000.0,55.0492,55.0492,54.964,54.9836,16000.0
2015-03-31 11:45:00,83.83,83.88,83.82,83.84,10100.0,54.9771,55.0099,54.9705,54.9836,10100.0
2015-03-31 11:50:00,83.86,83.9,83.77,83.79,13800.0,54.9967,55.023,54.9377,54.9508,13800.0
2015-03-31 11:55:00,83.79,83.82,83.77,83.81,6500.0,54.9508,54.9705,54.9377,54.964,6500.0
2015-03-31 12:00:00,83.78,83.79,83.73,83.73,10700.0,54.9443,54.9508,54.9115,54.9115,10700.0
2015-03-31 12:05:00,83.74,83.74,83.66,83.68,8200.0,54.9181,54.9181,54.8656,54.8787,8200.0
2015-03-31 12:10:00,83.66,83.69,83.63,83.63,9400.0,54.8656,54.8853,54.8459,54.8459,9400.0
2015-03-31 12:15:00,83.62,83.63,83.56,83.56,6900.0,54.8394,54.8459,54.8,54.8,6900.0
2015-03-31 12:20:00,83.57,83.62,83.55,83.59,7900.0,54.8066,54.8394,54.7934,54.8197,7900.0
2015-03-31 12:25:00,83.6,83.61,83.5,83.51,9800.0,54.8262,54.8328,54.7607,54.7672,9800.0
2015-03-31 12:30:00,83.51,83.53,83.47,83.52,12700.0,54.7672,54.7803,54.741,54.7738,12700.0
2015-03-31 12:35:00,83.5,83.56,83.48,83.56,15500.0,54.7607,54.8,54.7475,54.8,15500.0
2015-03-31 12:40:00,83.55,83.55,83.47,83.48,17900.0,54.7934,54.7934,54.741,54.7475,17900.0
2015-03-31 12:45:00,83.48,83.49,83.39,83.4,19500.0,54.7475,54.7541,54.6885,54.6951,19500.0
2015-03-31 12:50:00,83.39,83.45,83.36,83.45,17900.0,54.6885,54.7279,54.6688,54.7279,17900.0
2015-03-31 12:55:00,83.45,83.54,83.45,83.52,106200.0,54.7279,54.7869,54.7279,54.7738,106200.0
2015-03-31 13:00:00,83.52,83.53,83.41,83.43,19700.0,54.7738,54.7803,54.7016,54.7147,19700.0
2015-03-31 13:05:00,83.43,83.43,83.41,83.43,8200.0,54.7147,54.7147,54.7016,54.7147,8200.0
2015-03-31 13:10:00,83.43,83.48,83.39,83.48,15700.0,54.7147,54.7475,54.6885,54.7475,15700.0
2015-03-31 13:15:00,83.5,83.57,83.5,83.55,11000.0,54.7607,54.8066,54.7607,54.7934,11000.0
2015-03-31 13:20:00,83.59,83.6,83.46,83.47,24700.0,54.8197,54.8262,54.7344,54.741,24700.0
2015-03-31 13:25:00,83.46,83.47,83.43,83.47,167200.0,54.7344,54.741,54.7147,54.741,167200.0
2015-03-31 13:30:00,83.47,83.53,83.46,83.51,17900.0,54.741,54.7803,54.7344,54.7672,17900.0
2015-03-31 13:35:00,83.53,83.54,83.48,83.49,10400.0,54.7803,54.7869,54.7475,54.7541,10400.0
2015-03-31 13:40:00,83.49,83.52,83.48,83.5,18500.0,54.7541,54.7738,54.7475,54.7607,18500.0
2015-03-31 13:45:00,83.5,83.5,83.41,83.41,20100.0,54.7607,54.7607,54.7016,54.7016,20100.0
2015-03-31 13:50:00,83.42,83.42,83.32,83.32,14700.0,54.7082,54.7082,54.6426,54.6426,14700.0
2015-03-31 13:55:00,83.31,83.31,83.18,83.24,28800.0,54.636,54.636,54.5508,54.5901,28800.0
2015-03-31 14:00:00,83.22,83.26,83.22,83.22,15000.0,54.577,54.6033,54.577,54.577,15000.0
2015-03-31 14:05:00,83.22,83.22,83.14,83.15,21700.0,54.577,54.577,54.5246,54.5311,21700.0
2015-03-31 14:10:00,83.15,83.15,83.03,83.05,20700.0,54.5311,54.5311,54.4524,54.4655,20700.0
2015-03-31 14:15:00,83.05,83.05,82.97,82.97,37700.0,54.4655,54.4655,54.4131,54.4131,37700.0
2015-03-31 14:20:00,82.97,83.07,82.95,83.06,18600.0,54.4131,54.4787,54.4,54.4721,18600.0
2015-03-31 14:25:00,83.06,83.06,82.97,82.98,72800.0,54.4721,54.4721,54.4131,54.4196,72800.0
2015-03-31 14:30:00,82.97,82.98,82.9,82.94,30200.0,54.4131,54.4196,54.3672,54.3934,30200.0
2015-03-31 14:35:00,82.94,83.02,82.94,82.99,27200.0,54.3934,54.4459,54.3934,54.4262,27200.0
2015-03-31 14:40:00,82.99,83.09,82.98,83.07,18800.0,54.4262,54.4918,54.4196,54.4787,18800.0
2015-03-31 14:45:00,83.07,83.16,83.07,83.14,33000.0,54.4787,54.5377,54.4787,54.5246,33000.0
2015-03-31 14:50:00,83.14,83.23,83.14,83.19,30000.0,54.5246,54.5836,54.5246,54.5574,30000.0
2015-03-31 14:55:00,83.2,83.29,83.19,83.27,26300.0,54.5639,54.6229,54.5574,54.6098,26300.0
2015-03-31 15:00:00,83.27,83.27,83.09,83.11,40700.0,54.6098,54.6098,54.4918,54.5049,40700.0
2015-03-31 15:05:00,83.11,83.17,83.03,83.11,39100.0,54.5049,54.5442,54.4524,54.5049,39100.0
2015-03-31 15:10:00,83.11,83.15,83.05,83.07,67000.0,54.5049,54.5311,54.4655,54.4787,67000.0
2015-03-31 15:15:00,83.07,83.07,82.88,82.9,86500.0,54.4787,54.4787,54.354,54.3672,86500.0
2015-03-31 15:20:00,82.91,83.03,82.91,83.0,43500.0,54.3737,54.4524,54.3737,54.4327,43500.0
2015-03-31 15:25:00,83.0,83.07,82.97,83.05,33300.0,54.4327,54.4787,54.4131,54.4655,33300.0
2015-03-31 15:30:00,83.05,83.05,82.88,82.88,33100.0,54.4655,54.4655,54.354,54.354,33100.0
2015-03-31 15:35:00,82.88,82.89,82.84,82.87,51400.0,54.354,54.3606,54.3278,54.3475,51400.0
2015-03-31 15:40:00,82.87,82.88,82.83,82.84,51000.0,54.3475,54.354,54.3213,54.3278,51000.0
2015-03-31 15:45:00,82.83,82.84,82.74,82.81,124600.0,54.3213,54.3278,54.2622,54.3081,124600.0
2015-03-31 15:50:00,82.8,82.83,82.68,82.69,164600.0,54.3016,54.3213,54.2229,54.2294,164600.0
2015-03-31 15:55:00,82.68,82.74,82.57,82.58,287500.0,54.2229,54.2622,54.1507,54.1573,287500.0
2015-04-01 09:30:00,82.88,83.52,82.85,83.36,75100.0,54.354,54.7738,54.3344,54.6688,75100.0
2015-04-01 09:35:00,83.39,83.54,83.07,83.09,52000.0,54.6885,54.7869,54.4787,54.4918,52000.0
2015-04-01 09:40:00,83.12,83.31,83.06,83.23,23900.0,54.5114,54.636,54.4721,54.5836,23900.0
2015-04-01 09:45:00,83.22,83.38,83.16,83.19,26600.0,54.577,54.682,54.5377,54.5574,26600.0
2015-04-01 09:50:00,83.19,83.24,83.1,83.17,17400.0,54.5574,54.5901,54.4983,54.5442,17400.0
2015-04-01 09:55:00,83.17,83.23,83.13,83.21,30900.0,54.5442,54.5836,54.518,54.5705,30900.0
2015-04-01 10:00:00,83.19,83.36,83.14,83.3,32700.0,54.5574,54.6688,54.5246,54.6295,32700.0
2015-04-01 10:05:00,83.32,83.32,83.13,83.14,20000.0,54.6426,54.6426,54.518,54.5246,20000.0
2015-04-01 10:10:00,83.13,83.17,82.97,82.97,17800.0,54.518,54.5442,54.4131,54.4131,17800.0
2015-04-01 10:15:00,82.97,83.1,82.96,83.06,15700.0,54.4131,54.4983,54.4065,54.4721,15700.0
2015-04-01 10:20:00,83.1,83.21,83.08,83.14,17800.0,54.4983,54.5705,54.4852,54.5246,17800.0
2015-04-01 10:25:00,83.16,83.26,83.12,83.18,10600.0,54.5377,54.6033,54.5114,54.5508,10600.0
2015-04-01 10:30:00,83.19,83.24,83.06,83.08,8400.0,54.5574,54.5901,54.4721,54.4852,8400.0
2015-04-01 10:35:00,83.05,83.12,83.03,83.1,25100.0,54.4655,54.5114,54.4524,54.4983,25100.0
2015-04-01 10:40:00,83.12,83.3,83.12,83.28,15200.0,54.5114,54.6295,54.5114,54.6164,15200.0
2015-04-01 10:45:00,83.27,83.46,83.27,83.46,20300.0,54.6098,54.7344,54.6098,54.7344,20300.0
2015-04-01 10:50:00,83.47,83.76,83.47,83.72,30800.0,54.741,54.9312,54.741,54.9049,30800.0
2015-04-01 10:55:00,83.72,83.82,83.72,83.8,13200.0,54.9049,54.9705,54.9049,54.9574,13200.0
2015-04-01 11:00:00,83.84,83.91,83.83,83.85,19100.0,54.9836,55.0295,54.9771,54.9902,19100.0
2015-04-01 11:05:00,83.87,83.88,83.72,83.85,9400.0,55.0033,55.0099,54.9049,54.9902,9400.0
2015-04-01 11:10:00,83.83,83.88,83.78,83.87,11800.0,54.9771,55.0099,54.9443,55.0033,11800.0
2015-04-01 11:15:00,83.86,83.91,83.78,83.83,14800.0,54.9967,55.0295,54.9443,54.9771,14800.0
2015-04-01 11:20:00,83.84,83.92,83.78,83.78,64200.0,54.9836,55.0361,54.9443,54.9443,64200.0
2015-04-01 11:25:00,83.79,83.79,83.68,83.68,7100.0,54.9508,54.9508,54.8787,54.8787,7100.0
2015-04-01 11:30:00,83.67,83.74,83.61,83.61,10100.0,54.8721,54.9181,54.8328,54.8328,10100.0
2015-04-01 11:35:00,83.61,83.7,83.61,83.69,27200.0,54.8328,54.8918,54.8328,54.8853,27200.0
2015-04-01 11:40:00,83.67,83.74,83.66,83.69,7100.0,54.8721,54.9181,54.8656,54.8853,7100.0
2015-04-01 11:45:00,83.69,83.79,83.69,83.69,21200.0,54.8853,54.9508,54.8853,54.8853,21200.0
2015-04-01 11:50:00,83.71,83.75,83.68,83.75,12300.0,54.8984,54.9246,54.8787,54.9246,12300.0
2015-04-01 11:55:00,83.75,83.76,83.6,83.61,10300.0,54.9246,54.9312,54.8262,54.8328,10300.0
2015-04-01 12:00:00,83.61,83.64,83.5,83.5,10400.0,54.8328,54.8525,54.7607,54.7607,10400.0
2015-04-01 12:05:00,83.5,83.53,83.42,83.48,10600.0,54.7607,54.7803,54.7082,54.7475,10600.0
2015-04-01 12:10:00,83.48,83.48,83.32,83.36,11400.0,54.7475,54.7475,54.6426,54.6688,11400.0
2015-04-01 12:15:00,83.35,83.4,83.32,83.4,7700.0,54.6623,54.6951,54.6426,54.6951,7700.0
2015-04-01 12:20:00,83.4,83.44,83.33,83.38,13600.0,54.6951,54.7213,54.6492,54.682,13600.0
2015-04-01 12:25:00,83.39,83.48,83.39,83.42,8200.0,54.6885,54.7475,54.6885,54.7082,8200.0
2015-04-01 12:30:00,83.42,83.47,83.38,83.41,9800.0,54.7082,54.741,54.682,54.7016,9800.0
2015-04-01 12:35:00,83.41,83.44,83.37,83.4,9500.0,54.7016,54.7213,54.6754,54.6951,9500.0
2015-04-01 12:40:00,83.39,83.43,83.37,83.43,9300.0,54.6885,54.7147,54.6754,54.7147,9300.0
2015-04-01 12:45:00,83.42,83.43,83.34,83.36,10500.0,54.7082,54.7147,54.6557,54.6688,10500.0
2015-04-01 12:50:00,83.36,83.44,83.36,83.44,7300.0,54.6688,54.7213,54.6688,54.7213,7300.0
2015-04-01 12:55:00,83.43,83.45,83.38,83.41,8400.0,54.7147,54.7279,54.682,54.7016,8400.0
2015-04-01 13:00:00,83.42,83.45,83.38,83.39,8900.0,54.7082,54.7279,54.682,54.6885,8900.0
2015-04-01 13:05:00,83.39,83.5,83.39,83.49,16000.0,54.6885,54.7607,54.6885,54.7541,16000.0
2015-04-01 13:10:00,83.5,83.56,83.5,83.56,6600.0,54.7607,54.8,54.7607,54.8,6600.0
2015-04-01 13:15:00,83.56,83.6,83.54,83.55,14300.0,54.8,54.8262,54.7869,54.7934,14300.0
2015-04-01 13:20:00,83.55,83.57,83.48,83.49,8100.0,54.7934,54.8066,54.7475,54.7541,8100.0
2015-04-01 13:25:00,83.48,83.49,83.43,83.46,12500.0,54.7475,54.7541,54.7147,54.7344,12500.0
2015-04-01 13:30:00,83.45,83.52,83.42,83.51,10200.0,54.7279,54.7738,54.7082,54.7672,10200.0
2015-04-01 13:35:00,83.49,83.53,83.44,83.5,9000.0,54.7541,54.7803,54.7213,54.7607,9000.0
2015-04-01 13:40:00,83.5,83.56,83.47,83.47,15400.0,54.7607,54.8,54.741,54.741,15400.0
2015-04-01 13:45:00,83.48,83.55,83.43,83.53,13700.0,54.7475,54.7934,54.7147,54.7803,13700.0
2015-04-01 13:50:00,83.52,83.54,83.43,83.47,8100.0,54.7738,54.7869,54.7147,54.741,8100.0
2015-04-01 13:55:00,83.47,83.54,83.44,83.52,16500.0,54.741,54.7869,54.7213,54.7738,16500.0
2015-04-01 14:00:00,83.53,83.56,83.47,83.54,15500.0,54.7803,54.8,54.741,54.7869,15500.0
2015-04-01 14:05:00,83.54,83.54,83.47,83.5,10200.0,54.7869,54.7869,54.741,54.7607,10200.0
2015-04-01 14:10:00,83.51,83.52,83.36,83.37,20300.0,54.7672,54.7738,54.6688,54.6754,20300.0
2015-04-01 14:15:00,83.36,83.44,83.36,83.41,12600.0,54.6688,54.7213,54.6688,54.7016,12600.0
2015-04-01 14:20:00,83.41,83.49,83.41,83.47,10000.0,54.7016,54.7541,54.7016,54.741,10000.0
2015-04-01 14:25:00,83.47,83.47,83.39,83.41,20700.0,54.741,54.741,54.6885,54.7016,20700.0
2015-04-01 14:30:00,83.39,83.49,83.38,83.47,18500.0,54.6885,54.7541,54.682,54.741,18500.0
2015-04-01 14:35:00,83.48,83.53,83.46,83.53,18200.0,54.7475,54.7803,54.7344,54.7803,18200.0
2015-04-01 14:40:00,83.51,83.52,83.46,83.51,12500.0,54.7672,54.7738,54.7344,54.7672,12500.0
2015-04-01 14:45:00,83.52,83.64,83.49,83.64,11200.0,54.7738,54.8525,54.7541,54.8525,11200.0
2015-04-01 14:50:00,83.65,83.7,83.58,83.6,11500.0,54.859,54.8918,54.8131,54.8262,11500.0
2015-04-01 14:55:00,83.61,83.7,83.61,83.66,11900.0,54.8328,54.8918,54.8328,54.8656,11900.0
2015-04-01 15:00:00,83.66,83.69,83.57,83.64,42600.0,54.8656,54.8853,54.8066,54.8525,42600.0
2015-04-01 15:05:00,83.66,83.67,83.59,83.59,22900.0,54.8656,54.8721,54.8197,54.8197,22900.0
2015-04-01 15:10:00,83.61,83.67,83.59,83.65,28400.0,54.8328,54.8721,54.8197,54.859,28400.0
2015-04-01 15:15:00,83.66,83.7,83.54,83.56,37000.0,54.8656,54.8918,54.7869,54.8,37000.0
2015-04-01 15:20:00,83.55,83.63,83.54,83.57,19900.0,54.7934,54.8459,54.7869,54.8066,19900.0
2015-04-01 15:25:00,83.56,83.6,83.49,83.51,20800.0,54.8,54.8262,54.7541,54.7672,20800.0
2015-04-01 15:30:00,83.5,83.56,83.49,83.55,21500.0,54.7607,54.8,54.7541,54.7934,21500.0
2015-04-01 15:35:00,83.54,83.68,83.54,83.62,24900.0,54.7869,54.8787,54.7869,54.8394,24900.0
2015-04-01 15:40:00,83.62,83.64,83.48,83.54,27300.0,54.8394,54.8525,54.7475,54.7869,27300.0
2015-04-01 15:45:00,83.54,83.64,83.5,83.56,45600.0,54.7869,54.8525,54.7607,54.8,45600.0
2015-04-01 15:50:00,83.57,83.64,83.5,83.5,39800.0,54.8066,54.8525,54.7607,54.7607,39800.0
2015-04-01 15:55:00,83.5,83.77,83.5,83.72,193300.0,54.7607,54.9377,54.7607,54.9049,193300.0
2015-04-02 09:30:00,83.76,83.95,83.55,83.82,40500.0,54.9312,55.0558,54.7934,54.9705,40500.0
2015-04-02 09:35:00,83.79,84.11,83.78,83.99,39400.0,54.9508,55.1607,54.9443,55.082,39400.0
2015-04-02 09:40:00,84.0,84.14,83.96,84.09,18100.0,55.0886,55.1804,55.0623,55.1476,18100.0
2015-04-02 09:45:00,84.09,84.13,83.97,84.13,21600.0,55.1476,55.1738,55.0689,55.1738,21600.0
2015-04-02 09:50:00,84.13,84.26,84.13,84.16,11600.0,55.1738,55.2591,55.1738,55.1935,11600.0
2015-04-02 09:55:00,84.2,84.22,84.14,84.22,7900.0,55.2197,55.2328,55.1804,55.2328,7900.0
2015-04-02 10:00:00,84.22,84.33,84.22,84.29,11600.0,55.2328,55.305,55.2328,55.2787,11600.0
2015-04-02 10:05:00,84.26,84.32,84.15,84.2,28700.0,55.2591,55.2984,55.1869,55.2197,28700.0
2015-04-02 10:10:00,84.2,84.23,84.12,84.19,14300.0,55.2197,55.2394,55.1673,55.2132,14300.0
2015-04-02 10:15:00,84.2,84.25,84.17,84.22,12000.0,55.2197,55.2525,55.2001,55.2328,12000.0
2015-04-02 10:20:00,84.23,84.26,84.11,84.13,10400.0,55.2394,55.2591,55.1607,55.1738,10400.0
2015-04-02 10:25:00,84.12,84.12,84.03,84.03,10800.0,55.1673,55.1673,55.1082,55.1082,10800.0
2015-04-02 10:30:00,84.05,84.09,84.03,84.09,9800.0,55.1214,55.1476,55.1082,55.1476,9800.0
2015-04-02 10:35:00,84.1,84.12,84.04,84.1,4600.0,55.1541,55.1673,55.1148,55.1541,4600.0
2015-04-02 10:40:00,84.1,84.13,84.01,84.04,11200.0,55.1541,55.1738,55.0951,55.1148,11200.0
2015-04-02 10:45:00,84.08,84.11,84.06,84.06,6200.0,55.141,55.1607,55.1279,55.1279,6200.0
2015-04-02 10:50:00,84.06,84.08,84.02,84.03,6600.0,55.1279,55.141,55.1017,55.1082,6600.0
2015-04-02 10:55:00,84.06,84.15,84.03,84.15,12100.0,55.1279,55.1869,55.1082,55.1869,12100.0
2015-04-02 11:00:00,84.14,84.16,84.08,84.16,9300.0,55.1804,55.1935,55.141,55.1935,9300.0
2015-04-02 11:05:00,84.13,84.27,84.13,84.27,9400.0,55.1738,55.2656,55.1738,55.2656,9400.0
2015-04-02 11:10:00,84.27,84.32,84.24,84.28,7600.0,55.2656,55.2984,55.246,55.2722,7600.0
2015-04-02 11:15:00,84.25,84.33,84.25,84.29,6400.0,55.2525,55.305,55.2525,55.2787,6400.0
2015-04-02 11:20:00,84.29,84.35,84.26,84.33,9500.0,55.2787,55.3181,55.2591,55.305,9500.0
2015-04-02 11:25:00,84.32,84.32,84.26,84.26,9900.0,55.2984,55.2984,55.2591,55.2591,9900.0
2015-04-02 11:30:00,84.26,84.33,84.26,84.33,6100.0,55.2591,55.305,55.2591,55.305,6100.0
2015-04-02 11:35:00,84.33,84.33,84.26,84.28,13500.0,55.305,55.305,55.2591,55.2722,13500.0
2015-04-02 11:40:00,84.26,84.27,84.19,84.2,3300.0,55.2591,55.2656,55.2132,55.2197,3300.0
2015-04-02 11:45:00,84.19,84.2,84.11,84.14,9100.0,55.2132,55.2197,55.1607,55.1804,9100.0
2015-04-02 11:50:00,84.17,84.17,84.06,84.09,7600.0,55.2001,55.2001,55.1279,55.1476,7600.0
2015-04-02 11:55:00,84.06,84.17,84.05,84.15,6900.0,55.1279,55.2001,55.1214,55.1869,6900.0
2015-04-02 12:00:00,84.15,84.17,84.09,84.09,7100.0,55.1869,55.2001,55.1476,55.1476,7100.0
2015-04-02 12:05:00,84.09,84.1,84.0,84.08,7200.0,55.1476,55.1541,55.0886,55.141,7200.0
2015-04-02 12:10:00,84.08,84.1,84.06,84.09,2800.0,55.141,55.1541,55.1279,55.1476,2800.0
2015-04-02 12:15:00,84.08,84.13,84.04,84.13,9100.0,55.141,55.1738,55.1148,55.1738,9100.0
2015-04-02 12:20:00,84.13,84.21,84.13,84.18,8400.0,55.1738,55.2263,55.1738,55.2066,8400.0
2015-04-02 12:25:00,84.18,84.19,84.16,84.19,6400.0,55.2066,55.2132,55.1935,55.2132,6400.0
2015-04-02 12:30:00,84.2,84.3,84.2,84.27,6900.0,55.2197,55.2853,55.2197,55.2656,6900.0
2015-04-02 12:35:00,84.26,84.28,84.23,84.28,4500.0,55.2591,55.2722,55.2394,55.2722,4500.0
2015-04-02 12:40:00,84.29,84.33,84.27,84.31,3100.0,55.2787,55.305,55.2656,55.2919,3100.0
2015-04-02 12:45:00,84.31,84.33,84.27,84.29,8400.0,55.2919,55.305,55.2656,55.2787,8400.0
2015-04-02 12:50:00,84.3,84.3,84.28,84.29,4500.0,55.2853,55.2853,55.2722,55.2787,4500.0
2015-04-02 12:55:00,84.29,84.29,84.24,84.25,5500.0,55.2787,55.2787,55.246,55.2525,5500.0
2015-04-02 13:00:00,84.24,84.25,84.16,84.16,8800.0,55.246,55.2525,55.1935,55.1935,8800.0
2015-04-02 13:05:00,84.16,84.2,84.15,84.17,4000.0,55.1935,55.2197,55.1869,55.2001,4000.0
2015-04-02 13:10:00,84.18,84.2,84.14,84.2,4400.0,55.2066,55.2197,55.1804,55.2197,4400.0
2015-04-02 13:15:00,84.2,84.25,84.19,84.24,13000.0,55.2197,55.2525,55.2132,55.246,13000.0
2015-04-02 13:20:00,84.24,84.25,84.16,84.17,6200.0,55.246,55.2525,55.1935,55.2001,6200.0
2015-04-02 13:25:00,84.17,84.19,84.13,84.19,7500.0,55.2001,55.2132,55.1738,55.2132,7500.0
2015-04-02 13:30:00,84.18,84.19,84.11,84.18,10500.0,55.2066,55.2132,55.1607,55.2066,10500.0
2015-04-02 13:35:00,84.18,84.2,84.17,84.18,5300.0,55.2066,55.2197,55.2001,55.2066,5300.0
2015-04-02 13:40:00,84.18,84.19,84.14,84.17,6800.0,55.2066,55.2132,55.1804,55.2001,6800.0
2015-04-02 13:45:00,84.17,84.2,84.13,84.2,8000.0,55.2001,55.2197,55.1738,55.2197,8000.0
2015-04-02 13:50:00,84.19,84.2,84.15,84.15,8200.0,55.2132,55.2197,55.1869,55.1869,8200.0
2015-04-02 13:55:00,84.15,84.18,84.13,84.15,11400.0,55.1869,55.2066,55.1738,55.1869,11400.0
2015-04-02 14:00:00,84.14,84.15,84.03,84.04,19100.0,55.1804,55.1869,55.1082,55.1148,19100.0
2015-04-02 14:05:00,84.04,84.05,84.02,84.04,8900.0,55.1148,55.1214,55.1017,55.1148,8900.0
2015-04-02 14:10:00,84.03,84.07,84.0,84.04,7500.0,55.1082,55.1345,55.0886,55.1148,7500.0
2015-04-02 14:15:00,84.04,84.14,84.02,84.14,5000.0,55.1148,55.1804,55.1017,55.1804,5000.0
2015-04-02 14:20:00,84.14,84.19,84.12,84.19,8600.0,55.1804,55.2132,55.1673,55.2132,8600.0
2015-04-02 14:25:00,84.2,84.21,84.19,84.2,6500.0,55.2197,55.2263,55.2132,55.2197,6500.0
2015-04-02 14:30:00,84.2,84.2,84.13,84.13,14200.0,55.2197,55.2197,55.1738,55.1738,14200.0
2015-04-02 14:35:00,84.13,84.26,84.13,84.2,14900.0,55.1738,55.2591,55.1738,55.2197,14900.0
2015-04-02 14:40:00,84.18,84.18,84.07,84.08,3000.0,55.2066,55.2066,55.1345,55.141,3000.0
2015-04-02 14:45:00,84.09,84.1,84.02,84.09,12000.0,55.1476,55.1541,55.1017,55.1476,12000.0
2015-04-02 14:50:00,84.09,84.14,84.09,84.12,6700.0,55.1476,55.1804,55.1476,55.1673,6700.0
2015-04-02 14:55:00,84.12,84.13,84.06,84.06,12600.0,55.1673,55.1738,55.1279,55.1279,12600.0
2015-04-02 15:00:00,84.07,84.12,84.07,84.1,14400.0,55.1345,55.1673,55.1345,55.1541,14400.0
2015-04-02 15:05:00,84.09,84.14,84.09,84.14,16200.0,55.1476,55.1804,55.1476,55.1804,16200.0
2015-04-02 15:10:00,84.14,84.16,84.11,84.12,16500.0,55.1804,55.1935,55.1607,55.1673,16500.0
2015-04-02 15:15:00,84.12,84.18,84.11,84.11,9300.0,55.1673,55.2066,55.1607,55.1607,9300.0
2015-04-02 15:20:00,84.11,84.18,84.11,84.18,5100.0,55.1607,55.2066,55.1607,55.2066,5100.0
2015-04-02 15:25:00,84.19,84.27,84.16,84.26,8200.0,55.2132,55.2656,55.1935,55.2591,8200.0
2015-04-02 15:30:00,84.25,84.25,84.2,84.21,11200.0,55.2525,55.2525,55.2197,55.2263,11200.0
2015-04-02 15:35:00,84.22,84.29,84.22,84.24,9500.0,55.2328,55.2787,55.2328,55.246,9500.0
2015-04-02 15:40:00,84.22,84.3,84.22,84.3,14100.0,55.2328,55.2853,55.2328,55.2853,14100.0
2015-04-02 15:45:00,84.3,84.37,84.3,84.35,27500.0,55.2853,55.3312,55.2853,55.3181,27500.0
2015-04-02 15:50:00,84.34,84.34,84.27,84.3,17600.0,55.3115,55.3115,55.2656,55.2853,17600.0
2015-04-02 15:55:00,84.29,84.33,84.15,84.15,79400.0,55.2787,55.305,55.1869,55.1869,79400.0
2015-04-06 09:30:00,83.99,84.33,83.88,84.23,31800.0,55.082,55.305,55.0099,55.2394,31800.0
2015-04-06 09:35:00,84.25,84.53,84.18,84.53,36100.0,55.2525,55.4361,55.2066,55.4361,36100.0
2015-04-06 09:40:00,84.63,84.63,84.37,84.37,6900.0,55.5017,55.5017,55.3312,55.3312,6900.0
2015-04-06 09:45:00,84.4,84.77,84.38,84.73,10600.0,55.3509,55.5935,55.3378,55.5673,10600.0
2015-04-06 09:50:00,84.71,84.72,84.62,84.62,14600.0,55.5542,55.5608,55.4952,55.4952,14600.0
2015-04-06 09:55:00,84.62,84.71,84.6,84.71,9300.0,55.4952,55.5542,55.4821,55.5542,9300.0
2015-04-06 10:00:00,84.74,84.76,84.62,84.63,7800.0,55.5739,55.587,55.4952,55.5017,7800.0
2015-04-06 10:05:00,84.63,84.8,84.62,84.63,13000.0,55.5017,55.6132,55.4952,55.5017,13000.0
2015-04-06 10:10:00,84.65,84.65,84.59,84.62,9200.0,55.5148,55.5148,55.4755,55.4952,9200.0
2015-04-06 10:15:00,84.61,84.7,84.57,84.62,12900.0,55.4886,55.5476,55.4624,55.4952,12900.0
2015-04-06 10:20:00,84.65,84.82,84.62,84.81,6600.0,55.5148,55.6263,55.4952,55.6198,6600.0
2015-04-06 10:25:00,84.8,84.88,84.71,84.87,16200.0,55.6132,55.6657,55.5542,55.6591,16200.0
2015-04-06 10:30:00,84.86,84.97,84.79,84.81,8500.0,55.6526,55.7247,55.6067,55.6198,8500.0
2015-04-06 10:35:00,84.8,84.86,84.79,84.85,9900.0,55.6132,55.6526,55.6067,55.646,9900.0
2015-04-06 10:40:00,84.84,84.87,84.73,84.74,4500.0,55.6394,55.6591,55.5673,55.5739,4500.0
2015-04-06 10:45:00,84.73,84.74,84.6,84.61,8500.0,55.5673,55.5739,55.4821,55.4886,8500.0
2015-04-06 10:50:00,84.59,84.67,84.59,84.65,12100.0,55.4755,55.528,55.4755,55.5148,12100.0
2015-04-06 10:55:00,84.63,84.68,84.62,84.66,6600.0,55.5017,55.5345,55.4952,55.5214,6600.0
2015-04-06 11:00:00,84.67,84.76,84.64,84.66,9100.0,55.528,55.587,55.5083,55.5214,9100.0
2015-04-06 11:05:00,84.66,84.8,84.66,84.8,13100.0,55.5214,55.6132,55.5214,55.6132,13100.0
2015-04-06 11:10:00,84.8,84.85,84.77,84.85,19800.0,55.6132,55.646,55.5935,55.646,19800.0
2015-04-06 11:15:00,84.85,84.86,84.76,84.78,25400.0,55.646,55.6526,55.587,55.6001,25400.0
2015-04-06 11:20:00,84.76,84.8,84.68,84.75,10800.0,55.587,55.6132,55.5345,55.5804,10800.0
2015-04-06 11:25:00,84.73,84.91,84.73,84.87,21000.0,55.5673,55.6854,55.5673,55.6591,21000.0
2015-04-06 11:30:00,84.88,84.89,84.83,84.85,6700.0,55.6657,55.6722,55.6329,55.646,6700.0
2015-04-06 11:35:00,84.85,84.9,84.82,84.9,8700.0,55.646,55.6788,55.6263,55.6788,8700.0
2015-04-06 11:40:00,84.91,84.98,84.89,84.97,64000.0,55.6854,55.7313,55.6722,55.7247,64000.0
2015-04-06 11:45:00,84.96,85.06,84.94,85.0,16300.0,55.7181,55.7837,55.705,55.7444,16300.0
2015-04-06 11:50:00,85.02,85.02,84.87,84.88,5900.0,55.7575,55.7575,55.6591,55.6657,5900.0
2015-04-06 11:55:00,84.88,84.88,84.75,84.76,12000.0,55.6657,55.6657,55.5804,55.587,12000.0
2015-04-06 12:00:00,84.75,84.78,84.72,84.72,8200.0,55.5804,55.6001,55.5608,55.5608,8200.0
2015-04-06 12:05:00,84.72,84.77,84.69,84.73,9300.0,55.5608,55.5935,55.5411,55.5673,9300.0
2015-04-06 12:10:00,84.73,84.78,84.73,84.74,5800.0,55.5673,55.6001,55.5673,55.5739,5800.0
2015-04-06 12:15:00,84.75,84.83,84.7,84.83,5100.0,55.5804,55.6329,55.5476,55.6329,5100.0
2015-04-06 12:20:00,84.82,84.93,84.8,84.91,5700.0,55.6263,55.6985,55.6132,55.6854,5700.0
2015-04-06 12:25:00,84.92,84.92,84.84,84.87,5000.0,55.6919,55.6919,55.6394,55.6591,5000.0
2015-04-06 12:30:00,84.89,84.92,84.83,84.89,6200.0,55.6722,55.6919,55.6329,55.6722,6200.0
2015-04-06 12:35:00,84.88,84.88,84.81,84.82,9700.0,55.6657,55.6657,55.6198,55.6263,9700.0
2015-04-06 12:40:00,84.81,84.86,84.81,84.83,6200.0,55.6198,55.6526,55.6198,55.6329,6200.0
2015-04-06 12:45:00,84.83,84.88,84.82,84.85,10600.0,55.6329,55.6657,55.6263,55.646,10600.0
2015-04-06 12:50:00,84.84,84.86,84.81,84.86,6400.0,55.6394,55.6526,55.6198,55.6526,6400.0
2015-04-06 12:55:00,84.86,84.89,84.83,84.85,4900.0,55.6526,55.6722,55.6329,55.646,4900.0
2015-04-06 13:00:00,84.84,84.88,84.79,84.81,5900.0,55.6394,55.6657,55.6067,55.6198,5900.0
2015-04-06 13:05:00,84.82,84.83,84.76,84.78,6500.0,55.6263,55.6329,55.587,55.6001,6500.0
2015-04-06 13:10:00,84.78,84.79,84.74,84.74,4300.0,55.6001,55.6067,55.5739,55.5739,4300.0
2015-04-06 13:15:00,84.74,84.81,84.73,84.79,13400.0,55.5739,55.6198,55.5673,55.6067,13400.0
2015-04-06 13:20:00,84.81,84.85,84.77,84.82,8100.0,55.6198,55.646,55.5935,55.6263,8100.0
2015-04-06 13:25:00,84.79,84.8,84.76,84.8,12000.0,55.6067,55.6132,55.587,55.6132,12000.0
2015-04-06 13:30:00,84.8,84.83,84.79,84.79,5700.0,55.6132,55.6329,55.6067,55.6067,5700.0
2015-04-06 13:35:00,84.78,84.86,84.77,84.81,14200.0,55.6001,55.6526,55.5935,55.6198,14200.0
2015-04-06 13:40:00,84.81,84.83,84.79,84.8,6400.0,55.6198,55.6329,55.6067,55.6132,6400.0
2015-04-06 13:45:00,84.81,84.87,84.8,84.85,8000.0,55.6198,55.6591,55.6132,55.646,8000.0
2015-04-06 13:50:00,84.84,84.91,84.82,84.9,5500.0,55.6394,55.6854,55.6263,55.6788,5500.0
2015-04-06 13:55:00,84.89,84.96,84.87,84.96,7300.0,55.6722,55.7181,55.6591,55.7181,7300.0
2015-04-06 14:00:00,84.95,84.96,84.93,84.94,6000.0,55.7116,55.7181,55.6985,55.705,6000.0
2015-04-06 14:05:00,84.93,84.95,84.9,84.92,9700.0,55.6985,55.7116,55.6788,55.6919,9700.0
2015-04-06 14:10:00,84.92,84.96,84.88,84.95,15900.0,55.6919,55.7181,55.6657,55.7116,15900.0
2015-04-06 14:15:00,84.94,84.99,84.93,84.96,6300.0,55.705,55.7378,55.6985,55.7181,6300.0
2015-04-06 14:20:00,84.95,84.96,84.94,84.94,8300.0,55.7116,55.7181,55.705,55.705,8300.0
2015-04-06 14:25:00,84.94,84.99,84.92,84.96,9600.0,55.705,55.7378,55.6919,55.7181,9600.0
2015-04-06 14:30:00,84.96,84.99,84.95,84.95,6900.0,55.7181,55.7378,55.7116,55.7116,6900.0
2015-04-06 14:35:00,84.95,85.03,84.93,84.97,35200.0,55.7116,55.7641,55.6985,55.7247,35200.0
2015-04-06 14:40:00,84.98,84.99,84.91,84.91,8700.0,55.7313,55.7378,55.6854,55.6854,8700.0
2015-04-06 14:45:00,84.91,84.92,84.86,84.89,6600.0,55.6854,55.6919,55.6526,55.6722,6600.0
2015-04-06 14:50:00,84.89,84.94,84.87,84.93,8100.0,55.6722,55.705,55.6591,55.6985,8100.0
2015-04-06 14:55:00,84.95,84.98,84.93,84.98,7500.0,55.7116,55.7313,55.6985,55.7313,7500.0
2015-04-06 15:00:00,84.97,84.97,84.89,84.9,13300.0,55.7247,55.7247,55.6722,55.6788,13300.0
2015-04-06 15:05:00,84.9,84.92,84.84,84.85,12000.0,55.6788,55.6919,55.6394,55.646,12000.0
2015-04-06 15:10:00,84.85,84.85,84.81,84.82,7700.0,55.646,55.646,55.6198,55.6263,7700.0
2015-04-06 15:15:00,84.84,84.84,84.79,84.81,8500.0,55.6394,55.6394,55.6067,55.6198,8500.0
2015-04-06 15:20:00,84.81,84.88,84.81,84.83,7900.0,55.6198,55.6657,55.6198,55.6329,7900.0
2015-04-06 15:25:00,84.83,84.84,84.74,84.75,22700.0,55.6329,55.6394,55.5739,55.5804,22700.0
2015-04-06 15:30:00,84.75,84.87,84.75,84.87,12600.0,55.5804,55.6591,55.5804,55.6591,12600.0
2015-04-06 15:35:00,84.87,84.9,84.83,84.89,14600.0,55.6591,55.6788,55.6329,55.6722,14600.0
2015-04-06 15:40:00,84.89,84.98,84.88,84.97,23200.0,55.6722,55.7313,55.6657,55.7247,23200.0
2015-04-06 15:45:00,84.97,85.01,84.94,84.98,46200.0,55.7247,55.7509,55.705,55.7313,46200.0
2015-04-06 15:50:00,84.97,84.99,84.93,84.98,52900.0,55.7247,55.7378,55.6985,55.7313,52900.0
2015-04-06 15:55:00,84.99,85.05,84.96,84.98,75200.0,55.7378,55.7772,55.7181,55.7313,75200.0
2015-04-07 09:30:00,85.84,86.18,85.42,86.11,50100.0,56.2953,56.5182,56.0198,56.4723,50100.0
2015-04-07 09:35:00,86.09,86.09,85.76,85.96,29600.0,56.4592,56.4592,56.2428,56.374,29600.0
2015-04-07 09:40:00,85.96,85.96,85.72,85.81,13500.0,56.374,56.374,56.2166,56.2756,13500.0
2015-04-07 09:45:00,85.79,85.92,85.77,85.81,9000.0,56.2625,56.3477,56.2494,56.2756,9000.0
2015-04-07 09:50:00,85.77,85.9,85.75,85.87,9200.0,56.2494,56.3346,56.2362,56.3149,9200.0
2015-04-07 09:55:00,85.82,85.88,85.66,85.82,6700.0,56.2821,56.3215,56.1772,56.2821,6700.0
2015-04-07 10:00:00,85.82,85.84,85.63,85.63,6800.0,56.2821,56.2953,56.1575,56.1575,6800.0
2015-04-07 10:05:00,85.71,85.77,85.64,85.7,10400.0,56.21,56.2494,56.1641,56.2035,10400.0
2015-04-07 10:10:00,85.64,85.81,85.64,85.8,16900.0,56.1641,56.2756,56.1641,56.269,16900.0
2015-04-07 10:15:00,85.79,85.79,85.69,85.76,5900.0,56.2625,56.2625,56.1969,56.2428,5900.0
2015-04-07 10:20:00,85.76,85.77,85.64,85.67,14700.0,56.2428,56.2494,56.1641,56.1838,14700.0
2015-04-07 10:25:00,85.68,85.7,85.6,85.69,18500.0,56.1903,56.2035,56.1379,56.1969,18500.0
2015-04-07 10:30:00,85.67,85.84,85.67,85.78,17000.0,56.1838,56.2953,56.1838,56.2559,17000.0
2015-04-07 10:35:00,85.76,85.84,85.75,85.84,13300.0,56.2428,56.2953,56.2362,56.2953,13300.0
2015-04-07 10:40:00,85.82,85.82,85.72,85.76,8800.0,56.2821,56.2821,56.2166,56.2428,8800.0
2015-04-07 10:45:00,85.77,85.84,85.75,85.76,9600.0,56.2494,56.2953,56.2362,56.2428,9600.0
2015-04-07 10:50:00,85.75,85.78,85.7,85.73,13300.0,56.2362,56.2559,56.2035,56.2231,13300.0
2015-04-07 10:55:00,85.75,85.76,85.71,85.72,10300.0,56.2362,56.2428,56.21,56.2166,10300.0
2015-04-07 11:00:00,85.72,85.74,85.71,85.72,13700.0,56.2166,56.2297,56.21,56.2166,13700.0
2015-04-07 11:05:00,85.72,85.77,85.71,85.74,10100.0,56.2166,56.2494,56.21,56.2297,10100.0
2015-04-07 11:10:00,85.74,85.78,85.72,85.72,15800.0,56.2297,56.2559,56.2166,56.2166,15800.0
2015-04-07 11:15:00,85.72,85.79,85.71,85.71,19000.0,56.2166,56.2625,56.21,56.21,19000.0
2015-04-07 11:20:00,85.72,85.74,85.7,85.73,20200.0,56.2166,56.2297,56.2035,56.2231,20200.0
2015-04-07 11:25:00,85.74,85.81,85.72,85.77,16600.0,56.2297,56.2756,56.2166,56.2494,16600.0
2015-04-07 11:30:00,85.78,85.8,85.74,85.76,14200.0,56.2559,56.269,56.2297,56.2428,14200.0
2015-04-07 11:35:00,85.75,85.75,85.68,85.68,7100.0,56.2362,56.2362,56.1903,56.1903,7100.0
2015-04-07 11:40:00,85.67,85.76,85.65,85.76,17400.0,56.1838,56.2428,56.1707,56.2428,17400.0
2015-04-07 11:45:00,85.76,85.83,85.75,85.8,25100.0,56.2428,56.2887,56.2362,56.269,25100.0
2015-04-07 11:50:00,85.8,85.84,85.73,85.74,14100.0,56.269,56.2953,56.2231,56.2297,14100.0
2015-04-07 11:55:00,85.73,85.76,85.7,85.72,3900.0,56.2231,56.2428,56.2035,56.2166,3900.0
2015-04-07 12:00:00,85.7,85.74,85.69,85.7,5300.0,56.2035,56.2297,56.1969,56.2035,5300.0
2015-04-07 12:05:00,85.71,85.73,85.68,85.7,4000.0,56.21,56.2231,56.1903,56.2035,4000.0
2015-04-07 12:10:00,85.7,85.73,85.69,85.72,5500.0,56.2035,56.2231,56.1969,56.2166,5500.0
2015-04-07 12:15:00,85.71,85.77,85.71,85.75,7200.0,56.21,56.2494,56.21,56.2362,7200.0
2015-04-07 12:20:00,85.73,85.83,85.72,85.8,8100.0,56.2231,56.2887,56.2166,56.269,8100.0
2015-04-07 12:25:00,85.81,85.98,85.81,85.97,16000.0,56.2756,56.3871,56.2756,56.3805,16000.0
2015-04-07 12:30:00,85.97,85.97,85.86,85.87,5500.0,56.3805,56.3805,56.3084,56.3149,5500.0
2015-04-07 12:35:00,85.87,85.89,85.84,85.85,6300.0,56.3149,56.3281,56.2953,56.3018,6300.0
2015-04-07 12:40:00,85.83,85.84,85.74,85.75,6200.0,56.2887,56.2953,56.2297,56.2362,6200.0
2015-04-07 12:45:00,85.74,85.83,85.74,85.8,8700.0,56.2297,56.2887,56.2297,56.269,8700.0
2015-04-07 12:50:00,85.8,85.8,85.78,85.78,6100.0,56.269,56.269,56.2559,56.2559,6100.0
2015-04-07 12:55:00,85.78,85.82,85.78,85.8,4600.0,56.2559,56.2821,56.2559,56.269,4600.0
2015-04-07 13:00:00,85.8,85.87,85.8,85.83,23200.0,56.269,56.3149,56.269,56.2887,23200.0
2015-04-07 13:05:00,85.84,85.85,85.78,85.78,14200.0,56.2953,56.3018,56.2559,56.2559,14200.0
2015-04-07 13:10:00,85.78,85.79,85.73,85.75,10700.0,56.2559,56.2625,56.2231,56.2362,10700.0
2015-04-07 13:15:00,85.76,85.85,85.75,85.85,10300.0,56.2428,56.3018,56.2362,56.3018,10300.0
2015-04-07 13:20:00,85.86,85.86,85.82,85.83,8500.0,56.3084,56.3084,56.2821,56.2887,8500.0
2015-04-07 13:25:00,85.84,85.89,85.77,85.77,33700.0,56.2953,56.3281,56.2494,56.2494,33700.0
2015-04-07 13:30:00,85.77,85.81,85.74,85.8,9700.0,56.2494,56.2756,56.2297,56.269,9700.0
2015-04-07 13:35:00,85.8,85.82,85.75,85.78,9700.0,56.269,56.2821,56.2362,56.2559,9700.0
2015-04-07 13:40:00,85.78,85.87,85.75,85.8,38800.0,56.2559,56.3149,56.2362,56.269,38800.0
2015-04-07 13:45:00,85.75,85.76,85.73,85.75,12300.0,56.2362,56.2428,56.2231,56.2362,12300.0
2015-04-07 13:50:00,85.75,85.79,85.74,85.75,17400.0,56.2362,56.2625,56.2297,56.2362,17400.0
2015-04-07 13:55:00,85.75,85.76,85.73,85.73,5800.0,56.2362,56.2428,56.2231,56.2231,5800.0
2015-04-07 14:00:00,85.73,85.78,85.72,85.76,13900.0,56.2231,56.2559,56.2166,56.2428,13900.0
2015-04-07 14:05:00,85.78,85.87,85.76,85.87,12000.0,56.2559,56.3149,56.2428,56.3149,12000.0
2015-04-07 14:10:00,85.86,85.92,85.82,85.9,24700.0,56.3084,56.3477,56.2821,56.3346,24700.0
2015-04-07 14:15:00,85.9,85.94,85.9,85.91,10700.0,56.3346,56.3608,56.3346,56.3412,10700.0
2015-04-07 14:20:00,85.91,85.96,85.89,85.95,14100.0,56.3412,56.374,56.3281,56.3674,14100.0
2015-04-07 14:25:00,85.94,85.99,85.94,85.95,19700.0,56.3608,56.3936,56.3608,56.3674,19700.0
2015-04-07 14:30:00,85.94,85.99,85.92,85.94,51600.0,56.3608,56.3936,56.3477,56.3608,51600.0
2015-04-07 14:35:00,85.93,85.93,85.84,85.9,91500.0,56.3543,56.3543,56.2953,56.3346,91500.0
2015-04-07 14:40:00,85.9,85.91,85.88,85.89,14100.0,56.3346,56.3412,56.3215,56.3281,14100.0
2015-04-07 14:45:00,85.9,85.9,85.77,85.77,13000.0,56.3346,56.3346,56.2494,56.2494,13000.0
2015-04-07 14:50:00,85.77,85.82,85.75,85.82,17200.0,56.2494,56.2821,56.2362,56.2821,17200.0
2015-04-07 14:55:00,85.82,85.84,85.81,85.83,24800.0,56.2821,56.2953,56.2756,56.2887,24800.0
2015-04-07 15:00:00,85.83,85.85,85.81,85.84,38400.0,56.2887,56.3018,56.2756,56.2953,38400.0
2015-04-07 15:05:00,85.83,85.85,85.82,85.83,23400.0,56.2887,56.3018,56.2821,56.2887,23400.0
2015-04-07 15:10:00,85.83,85.85,85.78,85.78,24300.0,56.2887,56.3018,56.2559,56.2559,24300.0
2015-04-07 15:15:00,85.78,85.8,85.71,85.72,16300.0,56.2559,56.269,56.21,56.2166,16300.0
2015-04-07 15:20:00,85.72,85.72,85.62,85.64,26300.0,56.2166,56.2166,56.151,56.1641,26300.0
2015-04-07 15:25:00,85.64,85.71,85.61,85.63,32700.0,56.1641,56.21,56.1444,56.1575,32700.0
2015-04-07 15:30:00,85.63,85.76,85.61,85.75,42600.0,56.1575,56.2428,56.1444,56.2362,42600.0
2015-04-07 15:35:00,85.75,85.76,85.67,85.67,62200.0,56.2362,56.2428,56.1838,56.1838,62200.0
2015-04-07 15:40:00,85.67,85.73,85.59,85.73,35900.0,56.1838,56.2231,56.1313,56.2231,35900.0
2015-04-07 15:45:00,85.73,85.73,85.69,85.71,46200.0,56.2231,56.2231,56.1969,56.21,46200.0
2015-04-07 15:50:00,85.7,85.71,85.68,85.71,119500.0,56.2035,56.21,56.1903,56.21,119500.0
2015-04-07 15:55:00,85.7,85.71,85.61,85.64,135400.0,56.2035,56.21,56.1444,56.1641,135400.0
2015-04-08 09:30:00,85.6,85.76,85.53,85.68,15900.0,56.1379,56.2428,56.092,56.1903,15900.0
2015-04-08 09:35:00,85.6,85.68,85.57,85.57,5700.0,56.1379,56.1903,56.1182,56.1182,5700.0
2015-04-08 09:40:00,85.57,85.74,85.47,85.51,8400.0,56.1182,56.2297,56.0526,56.0788,8400.0
2015-04-08 09:45:00,85.56,85.68,85.51,85.55,12500.0,56.1116,56.1903,56.0788,56.1051,12500.0
2015-04-08 09:50:00,85.58,85.83,85.57,85.72,16300.0,56.1248,56.2887,56.1182,56.2166,16300.0
2015-04-08 09:55:00,85.76,85.86,85.66,85.7,17300.0,56.2428,56.3084,56.1772,56.2035,17300.0
2015-04-08 10:00:00,85.71,85.78,85.62,85.62,10600.0,56.21,56.2559,56.151,56.151,10600.0
2015-04-08 10:05:00,85.61,85.64,85.54,85.58,8600.0,56.1444,56.1641,56.0985,56.1248,8600.0
2015-04-08 10:10:00,85.56,85.57,85.47,85.49,9000.0,56.1116,56.1182,56.0526,56.0657,9000.0
2015-04-08 10:15:00,85.5,85.57,85.42,85.45,28400.0,56.0723,56.1182,56.0198,56.0395,28400.0
2015-04-08 10:20:00,85.45,85.67,85.4,85.67,77900.0,56.0395,56.1838,56.0067,56.1838,77900.0
2015-04-08 10:25:00,85.67,85.69,85.52,85.58,75900.0,56.1838,56.1969,56.0854,56.1248,75900.0
2015-04-08 10:30:00,85.58,85.68,85.43,85.47,42100.0,56.1248,56.1903,56.0264,56.0526,42100.0
2015-04-08 10:35:00,85.4,85.4,85.16,85.17,7700.0,56.0067,56.0067,55.8493,55.8559,7700.0
2015-04-08 10:40:00,85.19,85.21,85.02,85.11,36400.0,55.869,55.8821,55.7575,55.8165,36400.0
2015-04-08 10:45:00,85.1,85.27,85.05,85.24,59700.0,55.81,55.9214,55.7772,55.9018,59700.0
2015-04-08 10:50:00,85.25,85.27,85.17,85.22,24700.0,55.9083,55.9214,55.8559,55.8887,24700.0
2015-04-08 10:55:00,85.24,85.3,85.2,85.25,20600.0,55.9018,55.9411,55.8755,55.9083,20600.0
2015-04-08 11:00:00,85.21,85.26,85.15,85.2,47900.0,55.8821,55.9149,55.8428,55.8755,47900.0
2015-04-08 11:05:00,85.21,85.25,85.14,85.24,25600.0,55.8821,55.9083,55.8362,55.9018,25600.0
2015-04-08 11:10:00,85.25,85.36,85.2,85.3,30600.0,55.9083,55.9805,55.8755,55.9411,30600.0
2015-04-08 11:15:00,85.33,85.37,85.25,85.35,14300.0,55.9608,55.987,55.9083,55.9739,14300.0
2015-04-08 11:20:00,85.39,85.4,85.3,85.35,14800.0,56.0001,56.0067,55.9411,55.9739,14800.0
2015-04-08 11:25:00,85.36,85.37,85.3,85.35,45700.0,55.9805,55.987,55.9411,55.9739,45700.0
2015-04-08 11:30:00,85.37,85.4,85.3,85.32,17200.0,55.987,56.0067,55.9411,55.9542,17200.0
2015-04-08 11:35:00,85.31,85.35,85.23,85.24,31900.0,55.9477,55.9739,55.8952,55.9018,31900.0
2015-04-08 11:40:00,85.24,85.27,85.19,85.25,13900.0,55.9018,55.9214,55.869,55.9083,13900.0
2015-04-08 11:45:00,85.24,85.24,85.12,85.12,9000.0,55.9018,55.9018,55.8231,55.8231,9000.0
2015-04-08 11:50:00,85.12,85.2,85.07,85.15,20600.0,55.8231,55.8755,55.7903,55.8428,20600.0
2015-04-08 11:55:00,85.14,85.14,85.09,85.12,5500.0,55.8362,55.8362,55.8034,55.8231,5500.0
2015-04-08 12:00:00,85.12,85.16,85.09,85.09,10000.0,55.8231,55.8493,55.8034,55.8034,10000.0
2015-04-08 12:05:00,85.1,85.15,85.07,85.11,9500.0,55.81,55.8428,55.7903,55.8165,9500.0
2015-04-08 12:10:00,85.1,85.1,85.04,85.08,3100.0,55.81,55.81,55.7706,55.7968,3100.0
2015-04-08 12:15:00,85.08,85.08,85.05,85.07,4500.0,55.7968,55.7968,55.7772,55.7903,4500.0
2015-04-08 12:20:00,85.06,85.06,85.01,85.02,3900.0,55.7837,55.7837,55.7509,55.7575,3900.0
2015-04-08 12:25:00,85.02,85.03,84.99,84.99,7500.0,55.7575,55.7641,55.7378,55.7378,7500.0
2015-04-08 12:30:00,84.99,84.99,84.88,84.89,11900.0,55.7378,55.7378,55.6657,55.6722,11900.0
2015-04-08 12:35:00,84.9,84.9,84.79,84.82,6900.0,55.6788,55.6788,55.6067,55.6263,6900.0
2015-04-08 12:40:00,84.82,84.93,84.81,84.93,4500.0,55.6263,55.6985,55.6198,55.6985,4500.0
2015-04-08 12:45:00,84.92,84.95,84.92,84.92,2400.0,55.6919,55.7116,55.6919,55.6919,2400.0
2015-04-08 12:50:00,84.92,85.01,84.92,85.01,12900.0,55.6919,55.7509,55.6919,55.7509,12900.0
2015-04-08 12:55:00,85.03,85.07,85.02,85.04,3900.0,55.7641,55.7903,55.7575,55.7706,3900.0
2015-04-08 13:00:00,85.02,85.02,84.99,85.02,10500.0,55.7575,55.7575,55.7378,55.7575,10500.0
2015-04-08 13:05:00,85.01,85.01,84.99,85.0,7100.0,55.7509,55.7509,55.7378,55.7444,7100.0
2015-04-08 13:10:00,85.01,85.07,85.0,85.05,14600.0,55.7509,55.7903,55.7444,55.7772,14600.0
2015-04-08 13:15:00,85.06,85.06,84.91,84.92,5300.0,55.7837,55.7837,55.6854,55.6919,5300.0
2015-04-08 13:20:00,84.92,84.95,84.89,84.9,6300.0,55.6919,55.7116,55.6722,55.6788,6300.0
2015-04-08 13:25:00,84.92,85.0,84.91,84.92,36500.0,55.6919,55.7444,55.6854,55.6919,36500.0
2015-04-08 13:30:00,84.92,85.03,84.91,85.02,15200.0,55.6919,55.7641,55.6854,55.7575,15200.0
2015-04-08 13:35:00,85.02,85.06,85.02,85.05,9700.0,55.7575,55.7837,55.7575,55.7772,9700.0
2015-04-08 13:40:00,85.05,85.13,85.04,85.12,9600.0,55.7772,55.8296,55.7706,55.8231,9600.0
2015-04-08 13:45:00,85.12,85.31,85.1,85.31,24700.0,55.8231,55.9477,55.81,55.9477,24700.0
2015-04-08 13:50:00,85.31,85.39,85.26,85.27,34000.0,55.9477,56.0001,55.9149,55.9214,34000.0
2015-04-08 13:55:00,85.28,85.31,85.26,85.31,6400.0,55.928,55.9477,55.9149,55.9477,6400.0
2015-04-08 14:00:00,85.31,85.31,85.15,85.17,6600.0,55.9477,55.9477,55.8428,55.8559,6600.0
2015-04-08 14:05:00,85.17,85.2,85.03,85.06,25200.0,55.8559,55.8755,55.7641,55.7837,25200.0
2015-04-08 14:10:00,85.05,85.38,85.03,85.38,17500.0,55.7772,55.9936,55.7641,55.9936,17500.0
2015-04-08 14:15:00,85.35,85.45,85.31,85.42,14200.0,55.9739,56.0395,55.9477,56.0198,14200.0
2015-04-08 14:20:00,85.42,85.58,85.42,85.55,45300.0,56.0198,56.1248,56.0198,56.1051,45300.0
2015-04-08 14:25:00,85.54,85.56,85.49,85.5,20400.0,56.0985,56.1116,56.0657,56.0723,20400.0
2015-04-08 14:30:00,85.48,85.48,85.33,85.34,10800.0,56.0592,56.0592,55.9608,55.9674,10800.0
2015-04-08 14:35:00,85.37,85.37,85.29,85.33,8000.0,55.987,55.987,55.9346,55.9608,8000.0
2015-04-08 14:40:00,85.32,85.33,85.26,85.33,12900.0,55.9542,55.9608,55.9149,55.9608,12900.0
2015-04-08 14:45:00,85.32,85.34,85.27,85.34,11200.0,55.9542,55.9674,55.9214,55.9674,11200.0
2015-04-08 14:50:00,85.36,85.37,85.22,85.24,6200.0,55.9805,55.987,55.8887,55.9018,6200.0
2015-04-08 14:55:00,85.24,85.24,85.17,85.22,10300.0,55.9018,55.9018,55.8559,55.8887,10300.0
2015-04-08 15:00:00,85.23,85.32,85.23,85.3,29900.0,55.8952,55.9542,55.8952,55.9411,29900.0
2015-04-08 15:05:00,85.3,85.31,85.2,85.21,9600.0,55.9411,55.9477,55.8755,55.8821,9600.0
2015-04-08 15:10:00,85.19,85.31,85.16,85.17,32300.0,55.869,55.9477,55.8493,55.8559,32300.0
2015-04-08 15:15:00,85.17,85.23,85.17,85.21,9200.0,55.8559,55.8952,55.8559,55.8821,9200.0
2015-04-08 15:20:00,85.22,85.29,85.2,85.28,34800.0,55.8887,55.9346,55.8755,55.928,34800.0
2015-04-08 15:25:00,85.27,85.39,85.27,85.36,8100.0,55.9214,56.0001,55.9214,55.9805,8100.0
2015-04-08 15:30:00,85.34,85.36,85.25,85.27,18100.0,55.9674,55.9805,55.9083,55.9214,18100.0
2015-04-08 15:35:00,85.27,85.39,85.26,85.36,30900.0,55.9214,56.0001,55.9149,55.9805,30900.0
2015-04-08 15:40:00,85.36,85.45,85.35,85.38,33900.0,55.9805,56.0395,55.9739,55.9936,33900.0
2015-04-08 15:45:00,85.38,85.4,85.34,85.34,42200.0,55.9936,56.0067,55.9674,55.9674,42200.0
2015-04-08 15:50:00,85.34,85.43,85.33,85.38,54800.0,55.9674,56.0264,55.9608,55.9936,54800.0
2015-04-08 15:55:00,85.39,85.41,85.33,85.38,125500.0,56.0001,56.0133,55.9608,55.9936,125500.0
2015-04-09 09:30:00,85.26,85.43,85.09,85.41,18300.0,55.9149,56.0264,55.8034,56.0133,18300.0
2015-04-09 09:35:00,85.35,85.39,85.14,85.18,8600.0,55.9739,56.0001,55.8362,55.8624,8600.0
2015-04-09 09:40:00,85.18,85.31,84.8,84.8,17700.0,55.8624,55.9477,55.6132,55.6132,17700.0
2015-04-09 09:45:00,84.81,84.91,84.66,84.74,64900.0,55.6198,55.6854,55.5214,55.5739,64900.0
2015-04-09 09:50:00,84.79,85.02,84.69,84.98,33400.0,55.6067,55.7575,55.5411,55.7313,33400.0
2015-04-09 09:55:00,85.0,85.03,84.74,84.85,40500.0,55.7444,55.7641,55.5739,55.646,40500.0
2015-04-09 10:00:00,84.86,84.95,84.77,84.92,6400.0,55.6526,55.7116,55.5935,55.6919,6400.0
2015-04-09 10:05:00,84.9,84.92,84.76,84.9,19700.0,55.6788,55.6919,55.587,55.6788,19700.0
2015-04-09 10:10:00,84.87,84.96,84.77,84.88,38100.0,55.6591,55.7181,55.5935,55.6657,38100.0
2015-04-09 10:15:00,84.88,84.93,84.72,84.75,27800.0,55.6657,55.6985,55.5608,55.5804,27800.0
2015-04-09 10:20:00,84.74,84.93,84.72,84.86,48800.0,55.5739,55.6985,55.5608,55.6526,48800.0
2015-04-09 10:25:00,84.86,84.98,84.83,84.95,33400.0,55.6526,55.7313,55.6329,55.7116,33400.0
2015-04-09 10:30:00,84.94,84.96,84.87,84.93,14300.0,55.705,55.7181,55.6591,55.6985,14300.0
2015-04-09 10:35:00,84.92,84.97,84.82,84.88,26600.0,55.6919,55.7247,55.6263,55.6657,26600.0
2015-04-09 10:40:00,84.88,84.92,84.81,84.89,23400.0,55.6657,55.6919,55.6198,55.6722,23400.0
2015-04-09 10:45:00,84.88,84.88,84.75,84.79,24700.0,55.6657,55.6657,55.5804,55.6067,24700.0
2015-04-09 10:50:00,84.8,84.82,84.74,84.79,9900.0,55.6132,55.6263,55.5739,55.6067,9900.0
2015-04-09 10:55:00,84.76,84.78,84.74,84.77,11900.0,55.587,55.6001,55.5739,55.5935,11900.0
2015-04-09 11:00:00,84.77,84.79,84.72,84.74,19200.0,55.5935,55.6067,55.5608,55.5739,19200.0
2015-04-09 11:05:00,84.73,84.77,84.71,84.73,14500.0,55.5673,55.5935,55.5542,55.5673,14500.0
2015-04-09 11:10:00,84.72,84.76,84.68,84.7,13200.0,55.5608,55.587,55.5345,55.5476,13200.0
2015-04-09 11:15:00,84.7,84.71,84.63,84.64,9200.0,55.5476,55.5542,55.5017,55.5083,9200.0
2015-04-09 11:20:00,84.64,84.71,84.58,84.58,26300.0,55.5083,55.5542,55.4689,55.4689,26300.0
2015-04-09 11:25:00,84.59,84.65,84.58,84.62,9100.0,55.4755,55.5148,55.4689,55.4952,9100.0
2015-04-09 11:30:00,84.62,84.75,84.62,84.72,5200.0,55.4952,55.5804,55.4952,55.5608,5200.0
2015-04-09 11:35:00,84.75,84.99,84.75,84.97,48400.0,55.5804,55.7378,55.5804,55.7247,48400.0
2015-04-09 11:40:00,84.95,84.99,84.91,84.99,16000.0,55.7116,55.7378,55.6854,55.7378,16000.0
2015-04-09 11:45:00,85.0,85.04,84.94,84.97,14200.0,55.7444,55.7706,55.705,55.7247,14200.0
2015-04-09 11:50:00,84.96,84.98,84.93,84.98,5300.0,55.7181,55.7313,55.6985,55.7313,5300.0
2015-04-09 11:55:00,84.98,85.0,84.81,84.81,40100.0,55.7313,55.7444,55.6198,55.6198,40100.0
2015-04-09 12:00:00,84.81,84.91,84.8,84.87,7600.0,55.6198,55.6854,55.6132,55.6591,7600.0
2015-04-09 12:05:00,84.88,84.89,84.82,84.85,7600.0,55.6657,55.6722,55.6263,55.646,7600.0
2015-04-09 12:10:00,84.84,84.86,84.77,84.83,6700.0,55.6394,55.6526,55.5935,55.6329,6700.0
2015-04-09 12:15:00,84.86,84.9,84.84,84.9,2500.0,55.6526,55.6788,55.6394,55.6788,2500.0
2015-04-09 12:20:00,84.87,84.92,84.8,84.91,13100.0,55.6591,55.6919,55.6132,55.6854,13100.0
2015-04-09 12:25:00,84.91,85.01,84.91,84.94,5600.0,55.6854,55.7509,55.6854,55.705,5600.0
2015-04-09 12:30:00,84.95,84.95,84.83,84.84,8200.0,55.7116,55.7116,55.6329,55.6394,8200.0
2015-04-09 12:35:00,84.84,84.86,84.78,84.85,5300.0,55.6394,55.6526,55.6001,55.646,5300.0
2015-04-09 12:40:00,84.92,84.92,84.78,84.78,3500.0,55.6919,55.6919,55.6001,55.6001,3500.0
2015-04-09 12:45:00,84.79,84.83,84.78,84.8,4300.0,55.6067,55.6329,55.6001,55.6132,4300.0
2015-04-09 12:50:00,84.8,84.91,84.77,84.9,6500.0,55.6132,55.6854,55.5935,55.6788,6500.0
2015-04-09 12:55:00,84.88,84.93,84.87,84.92,3300.0,55.6657,55.6985,55.6591,55.6919,3300.0
2015-04-09 13:00:00,84.92,84.93,84.81,84.83,5600.0,55.6919,55.6985,55.6198,55.6329,5600.0
2015-04-09 13:05:00,84.81,84.84,84.78,84.82,7200.0,55.6198,55.6394,55.6001,55.6263,7200.0
2015-04-09 13:10:00,84.82,84.96,84.81,84.91,26600.0,55.6263,55.7181,55.6198,55.6854,26600.0
2015-04-09 13:15:00,84.91,84.93,84.89,84.93,6300.0,55.6854,55.6985,55.6722,55.6985,6300.0
2015-04-09 13:20:00,84.93,84.99,84.91,84.96,6300.0,55.6985,55.7378,55.6854,55.7181,6300.0
2015-04-09 13:25:00,84.95,84.99,84.92,84.97,12200.0,55.7116,55.7378,55.6919,55.7247,12200.0
2015-04-09 13:30:00,84.96,84.99,84.91,84.96,25900.0,55.7181,55.7378,55.6854,55.7181,25900.0
2015-04-09 13:35:00,84.95,84.97,84.92,84.95,11500.0,55.7116,55.7247,55.6919,55.7116,11500.0
2015-04-09 13:40:00,84.97,85.0,84.93,84.99,15700.0,55.7247,55.7444,55.6985,55.7378,15700.0
2015-04-09 13:45:00,85.0,85.04,84.98,85.02,98400.0,55.7444,55.7706,55.7313,55.7575,98400.0
2015-04-09 13:50:00,85.01,85.02,84.99,85.02,8300.0,55.7509,55.7575,55.7378,55.7575,8300.0
2015-04-09 13:55:00,85.01,85.06,85.0,85.06,23700.0,55.7509,55.7837,55.7444,55.7837,23700.0
2015-04-09 14:00:00,85.05,85.11,85.05,85.08,14200.0,55.7772,55.8165,55.7772,55.7968,14200.0
2015-04-09 14:05:00,85.08,85.11,85.04,85.09,10700.0,55.7968,55.8165,55.7706,55.8034,10700.0
2015-04-09 14:10:00,85.1,85.15,85.1,85.12,10600.0,55.81,55.8428,55.81,55.8231,10600.0
2015-04-09 14:15:00,85.12,85.13,85.08,85.08,19900.0,55.8231,55.8296,55.7968,55.7968,19900.0
2015-04-09 14:20:00,85.09,85.09,85.02,85.06,27500.0,55.8034,55.8034,55.7575,55.7837,27500.0
2015-04-09 14:25:00,85.05,85.09,85.05,85.06,20100.0,55.7772,55.8034,55.7772,55.7837,20100.0
2015-04-09 14:30:00,85.06,85.09,85.04,85.07,21900.0,55.7837,55.8034,55.7706,55.7903,21900.0
2015-04-09 14:35:00,85.08,85.19,85.06,85.18,26000.0,55.7968,55.869,55.7837,55.8624,26000.0
2015-04-09 14:40:00,85.19,85.21,85.15,85.21,21200.0,55.869,55.8821,55.8428,55.8821,21200.0
2015-04-09 14:45:00,85.21,85.21,85.15,85.16,16400.0,55.8821,55.8821,55.8428,55.8493,16400.0
2015-04-09 14:50:00,85.16,85.17,85.11,85.11,16400.0,55.8493,55.8559,55.8165,55.8165,16400.0
2015-04-09 14:55:00,85.11,85.18,85.11,85.17,24600.0,55.8165,55.8624,55.8165,55.8559,24600.0
2015-04-09 15:00:00,85.17,85.24,85.17,85.22,22600.0,55.8559,55.9018,55.8559,55.8887,22600.0
2015-04-09 15:05:00,85.22,85.22,85.17,85.2,39800.0,55.8887,55.8887,55.8559,55.8755,39800.0
2015-04-09 15:10:00,85.2,85.37,85.17,85.34,40600.0,55.8755,55.987,55.8559,55.9674,40600.0
2015-04-09 15:15:00,85.33,85.33,85.24,85.25,26400.0,55.9608,55.9608,55.9018,55.9083,26400.0
2015-04-09 15:20:00,85.26,85.26,85.2,85.2,32300.0,55.9149,55.9149,55.8755,55.8755,32300.0
2015-04-09 15:25:00,85.21,85.28,85.18,85.28,44300.0,55.8821,55.928,55.8624,55.928,44300.0
2015-04-09 15:30:00,85.28,85.33,85.21,85.21,73900.0,55.928,55.9608,55.8821,55.8821,73900.0
2015-04-09 15:35:00,85.19,85.36,85.19,85.36,60300.0,55.869,55.9805,55.869,55.9805,60300.0
2015-04-09 15:40:00,85.35,85.36,85.29,85.29,43200.0,55.9739,55.9805,55.9346,55.9346,43200.0
2015-04-09 15:45:00,85.3,85.34,85.23,85.23,60500.0,55.9411,55.9674,55.8952,55.8952,60500.0
2015-04-09 15:50:00,85.23,85.26,85.17,85.2,82100.0,55.8952,55.9149,55.8559,55.8755,82100.0
2015-04-09 15:55:00,85.21,85.22,85.14,85.15,127300.0,55.8821,55.8887,55.8362,55.8428,127300.0
2015-04-10 09:30:00,85.25,85.7,85.13,85.53,23900.0,55.9083,56.2035,55.8296,56.092,23900.0
2015-04-10 09:35:00,85.52,85.54,85.28,85.38,18800.0,56.0854,56.0985,55.928,55.9936,18800.0
2015-04-10 09:40:00,85.39,85.43,85.14,85.14,7700.0,56.0001,56.0264,55.8362,55.8362,7700.0
2015-04-10 09:45:00,85.18,85.36,85.1,85.28,9800.0,55.8624,55.9805,55.81,55.928,9800.0
2015-04-10 09:50:00,85.34,85.35,85.18,85.22,7400.0,55.9674,55.9739,55.8624,55.8887,7400.0
2015-04-10 09:55:00,85.16,85.16,85.09,85.13,6400.0,55.8493,55.8493,55.8034,55.8296,6400.0
2015-04-10 10:00:00,85.15,85.19,85.07,85.13,7200.0,55.8428,55.869,55.7903,55.8296,7200.0
2015-04-10 10:05:00,85.13,85.2,85.13,85.19,5800.0,55.8296,55.8755,55.8296,55.869,5800.0
2015-04-10 10:10:00,85.2,85.25,85.19,85.23,5100.0,55.8755,55.9083,55.869,55.8952,5100.0
2015-04-10 10:15:00,85.23,85.23,85.11,85.15,8300.0,55.8952,55.8952,55.8165,55.8428,8300.0
2015-04-10 10:20:00,85.17,85.2,85.12,85.2,3900.0,55.8559,55.8755,55.8231,55.8755,3900.0
2015-04-10 10:25:00,85.17,85.2,85.04,85.08,9300.0,55.8559,55.8755,55.7706,55.7968,9300.0
2015-04-10 10:30:00,85.1,85.18,85.1,85.14,3000.0,55.81,55.8624,55.81,55.8362,3000.0
2015-04-10 10:35:00,85.15,85.25,85.13,85.25,9700.0,55.8428,55.9083,55.8296,55.9083,9700.0
2015-04-10 10:40:00,85.25,85.26,85.15,85.24,7100.0,55.9083,55.9149,55.8428,55.9018,7100.0
2015-04-10 10:45:00,85.21,85.24,85.17,85.24,7900.0,55.8821,55.9018,55.8559,55.9018,7900.0
2015-04-10 10:50:00,85.23,85.26,85.2,85.25,8100.0,55.8952,55.9149,55.8755,55.9083,8100.0
2015-04-10 10:55:00,85.24,85.3,85.23,85.25,37100.0,55.9018,55.9411,55.8952,55.9083,37100.0
2015-04-10 11:00:00,85.25,85.26,85.23,85.25,8600.0,55.9083,55.9149,55.8952,55.9083,8600.0
2015-04-10 11:05:00,85.26,85.28,85.2,85.23,11500.0,55.9149,55.928,55.8755,55.8952,11500.0
2015-04-10 11:10:00,85.23,85.25,85.2,85.24,9100.0,55.8952,55.9083,55.8755,55.9018,9100.0
2015-04-10 11:15:00,85.24,85.25,85.23,85.23,10300.0,55.9018,55.9083,55.8952,55.8952,10300.0
2015-04-10 11:20:00,85.23,85.34,85.23,85.3,19800.0,55.8952,55.9674,55.8952,55.9411,19800.0
2015-04-10 11:25:00,85.3,85.34,85.28,85.28,6800.0,55.9411,55.9674,55.928,55.928,6800.0
2015-04-10 11:30:00,85.28,85.29,85.17,85.19,7900.0,55.928,55.9346,55.8559,55.869,7900.0
2015-04-10 11:35:00,85.21,85.22,85.1,85.1,8700.0,55.8821,55.8887,55.81,55.81,8700.0
2015-04-10 11:40:00,85.12,85.17,85.09,85.15,7100.0,55.8231,55.8559,55.8034,55.8428,7100.0
2015-04-10 11:45:00,85.15,85.16,85.09,85.09,7300.0,55.8428,55.8493,55.8034,55.8034,7300.0
2015-04-10 11:50:00,85.08,85.09,85.06,85.08,3100.0,55.7968,55.8034,55.7837,55.7968,3100.0
2015-04-10 11:55:00,85.1,85.1,85.03,85.04,4100.0,55.81,55.81,55.7641,55.7706,4100.0
2015-04-10 12:00:00,85.02,85.05,85.01,85.03,4700.0,55.7575,55.7772,55.7509,55.7641,4700.0
2015-04-10 12:05:00,85.03,85.04,84.99,85.03,8100.0,55.7641,55.7706,55.7378,55.7641,8100.0
2015-04-10 12:10:00,85.04,85.09,85.04,85.08,2400.0,55.7706,55.8034,55.7706,55.7968,2400.0
2015-04-10 12:15:00,85.07,85.09,85.05,85.07,4300.0,55.7903,55.8034,55.7772,55.7903,4300.0
2015-04-10 12:20:00,85.08,85.08,85.07,85.08,1200.0,55.7968,55.7968,55.7903,55.7968,1200.0
2015-04-10 12:25:00,85.09,85.09,85.03,85.04,7400.0,55.8034,55.8034,55.7641,55.7706,7400.0
2015-04-10 12:30:00,85.04,85.08,85.03,85.06,16700.0,55.7706,55.7968,55.7641,55.7837,16700.0
2015-04-10 12:35:00,85.07,85.07,85.02,85.04,6100.0,55.7903,55.7903,55.7575,55.7706,6100.0
2015-04-10 12:40:00,85.03,85.07,85.03,85.07,2900.0,55.7641,55.7903,55.7641,55.7903,2900.0
2015-04-10 12:45:00,85.06,85.07,85.03,85.07,7400.0,55.7837,55.7903,55.7641,55.7903,7400.0
2015-04-10 12:50:00,85.05,85.06,85.04,85.06,3000.0,55.7772,55.7837,55.7706,55.7837,3000.0
2015-04-10 12:55:00,85.06,85.06,84.97,85.0,4700.0,55.7837,55.7837,55.7247,55.7444,4700.0
2015-04-10 13:00:00,85.01,85.08,85.0,85.04,4300.0,55.7509,55.7968,55.7444,55.7706,4300.0
2015-04-10 13:05:00,85.03,85.03,84.97,84.98,10000.0,55.7641,55.7641,55.7247,55.7313,10000.0
2015-04-10 13:10:00,85.0,85.01,84.98,84.98,2500.0,55.7444,55.7509,55.7313,55.7313,2500.0
2015-04-10 13:15:00,84.98,84.99,84.93,84.93,4800.0,55.7313,55.7378,55.6985,55.6985,4800.0
2015-04-10 13:20:00,84.94,84.97,84.92,84.94,3000.0,55.705,55.7247,55.6919,55.705,3000.0
2015-04-10 13:25:00,84.95,84.95,84.88,84.88,5900.0,55.7116,55.7116,55.6657,55.6657,5900.0
2015-04-10 13:30:00,84.88,84.91,84.87,84.9,7600.0,55.6657,55.6854,55.6591,55.6788,7600.0
2015-04-10 13:35:00,84.9,84.9,84.87,84.87,4400.0,55.6788,55.6788,55.6591,55.6591,4400.0
2015-04-10 13:40:00,84.88,84.9,84.87,84.89,5500.0,55.6657,55.6788,55.6591,55.6722,5500.0
2015-04-10 13:45:00,84.89,84.9,84.85,84.86,9200.0,55.6722,55.6788,55.646,55.6526,9200.0
2015-04-10 13:50:00,84.86,84.87,84.79,84.79,7800.0,55.6526,55.6591,55.6067,55.6067,7800.0
2015-04-10 13:55:00,84.8,84.83,84.73,84.73,6800.0,55.6132,55.6329,55.5673,55.5673,6800.0
2015-04-10 14:00:00,84.72,84.82,84.72,84.82,6400.0,55.5608,55.6263,55.5608,55.6263,6400.0
2015-04-10 14:05:00,84.83,84.83,84.78,84.81,3600.0,55.6329,55.6329,55.6001,55.6198,3600.0
2015-04-10 14:10:00,84.82,84.82,84.77,84.77,5700.0,55.6263,55.6263,55.5935,55.5935,5700.0
2015-04-10 14:15:00,84.77,84.79,84.75,84.75,5400.0,55.5935,55.6067,55.5804,55.5804,5400.0
2015-04-10 14:20:00,84.76,84.77,84.75,84.76,3300.0,55.587,55.5935,55.5804,55.587,3300.0
2015-04-10 14:25:00,84.76,84.77,84.72,84.73,5400.0,55.587,55.5935,55.5608,55.5673,5400.0
2015-04-10 14:30:00,84.73,84.73,84.69,84.69,4300.0,55.5673,55.5673,55.5411,55.5411,4300.0
2015-04-10 14:35:00,84.68,84.73,84.66,84.72,3900.0,55.5345,55.5673,55.5214,55.5608,3900.0
2015-04-10 14:40:00,84.72,84.79,84.71,84.78,7600.0,55.5608,55.6067,55.5542,55.6001,7600.0
2015-04-10 14:45:00,84.77,84.78,84.73,84.75,6500.0,55.5935,55.6001,55.5673,55.5804,6500.0
2015-04-10 14:50:00,84.77,84.83,84.74,84.82,15500.0,55.5935,55.6329,55.5739,55.6263,15500.0
2015-04-10 14:55:00,84.81,84.83,84.72,84.73,6800.0,55.6198,55.6329,55.5608,55.5673,6800.0
2015-04-10 15:00:00,84.73,84.74,84.64,84.65,11100.0,55.5673,55.5739,55.5083,55.5148,11100.0
2015-04-10 15:05:00,84.64,84.69,84.64,84.65,5100.0,55.5083,55.5411,55.5083,55.5148,5100.0
2015-04-10 15:10:00,84.66,84.69,84.62,84.62,9300.0,55.5214,55.5411,55.4952,55.4952,9300.0
2015-04-10 15:15:00,84.61,84.63,84.57,84.58,9500.0,55.4886,55.5017,55.4624,55.4689,9500.0
2015-04-10 15:20:00,84.57,84.58,84.53,84.56,6300.0,55.4624,55.4689,55.4361,55.4558,6300.0
2015-04-10 15:25:00,84.56,84.56,84.45,84.5,18300.0,55.4558,55.4558,55.3837,55.4165,18300.0
2015-04-10 15:30:00,84.51,84.59,84.49,84.57,13500.0,55.423,55.4755,55.4099,55.4624,13500.0
2015-04-10 15:35:00,84.59,84.6,84.52,84.57,15700.0,55.4755,55.4821,55.4296,55.4624,15700.0
2015-04-10 15:40:00,84.57,84.62,84.47,84.49,24100.0,55.4624,55.4952,55.3968,55.4099,24100.0
2015-04-10 15:45:00,84.51,84.54,84.45,84.48,26100.0,55.423,55.4427,55.3837,55.4034,26100.0
2015-04-10 15:50:00,84.48,84.56,84.47,84.55,28000.0,55.4034,55.4558,55.3968,55.4493,28000.0
2015-04-10 15:55:00,84.55,84.69,84.55,84.68,68000.0,55.4493,55.5411,55.4493,55.5345,68000.0
2015-04-13 09:30:00,84.66,84.99,84.39,84.97,13100.0,55.5214,55.7378,55.3443,55.7247,13100.0
2015-04-13 09:35:00,84.91,85.08,84.87,85.04,20700.0,55.6854,55.7968,55.6591,55.7706,20700.0
2015-04-13 09:40:00,85.1,85.2,84.95,85.2,10600.0,55.81,55.8755,55.7116,55.8755,10600.0
2015-04-13 09:45:00,85.21,85.22,85.08,85.15,9100.0,55.8821,55.8887,55.7968,55.8428,9100.0
2015-04-13 09:50:00,85.11,85.29,85.09,85.26,7300.0,55.8165,55.9346,55.8034,55.9149,7300.0
2015-04-13 09:55:00,85.31,85.35,85.17,85.34,16800.0,55.9477,55.9739,55.8559,55.9674,16800.0
2015-04-13 10:00:00,85.31,85.34,85.26,85.29,3900.0,55.9477,55.9674,55.9149,55.9346,3900.0
2015-04-13 10:05:00,85.3,85.42,85.27,85.28,14500.0,55.9411,56.0198,55.9214,55.928,14500.0
2015-04-13 10:10:00,85.29,85.35,85.27,85.31,7700.0,55.9346,55.9739,55.9214,55.9477,7700.0
2015-04-13 10:15:00,85.34,85.36,85.27,85.32,11600.0,55.9674,55.9805,55.9214,55.9542,11600.0
2015-04-13 10:20:00,85.32,86.73,85.32,86.45,175200.0,55.9542,56.8789,55.9542,56.6953,175200.0
2015-04-13 10:25:00,86.44,87.14,85.71,85.98,382400.0,56.6888,57.1478,56.21,56.3871,382400.0
2015-04-13 10:30:00,85.98,86.15,85.35,85.4,148100.0,56.3871,56.4986,55.9739,56.0067,148100.0
2015-04-13 10:35:00,85.41,85.58,85.11,85.13,65100.0,56.0133,56.1248,55.8165,55.8296,65100.0
2015-04-13 10:40:00,85.14,85.33,85.14,85.15,24000.0,55.8362,55.9608,55.8362,55.8428,24000.0
2015-04-13 10:45:00,85.15,85.28,85.07,85.12,28500.0,55.8428,55.928,55.7903,55.8231,28500.0
2015-04-13 10:50:00,85.15,85.35,85.12,85.35,17100.0,55.8428,55.9739,55.8231,55.9739,17100.0
2015-04-13 10:55:00,85.34,85.42,85.26,85.39,28500.0,55.9674,56.0198,55.9149,56.0001,28500.0
2015-04-13 11:00:00,85.35,85.49,85.33,85.34,33500.0,55.9739,56.0657,55.9608,55.9674,33500.0
2015-04-13 11:05:00,85.34,85.37,85.31,85.33,12000.0,55.9674,55.987,55.9477,55.9608,12000.0
2015-04-13 11:10:00,85.32,85.35,85.18,85.28,16700.0,55.9542,55.9739,55.8624,55.928,16700.0
2015-04-13 11:15:00,85.25,85.25,85.13,85.16,26500.0,55.9083,55.9083,55.8296,55.8493,26500.0
2015-04-13 11:20:00,85.16,85.34,85.15,85.25,11600.0,55.8493,55.9674,55.8428,55.9083,11600.0
2015-04-13 11:25:00,85.25,85.29,85.2,85.25,12900.0,55.9083,55.9346,55.8755,55.9083,12900.0
2015-04-13 11:30:00,85.24,85.25,85.19,85.23,8200.0,55.9018,55.9083,55.869,55.8952,8200.0
2015-04-13 11:35:00,85.25,85.34,85.23,85.33,13200.0,55.9083,55.9674,55.8952,55.9608,13200.0
2015-04-13 11:40:00,85.35,85.36,85.3,85.34,13700.0,55.9739,55.9805,55.9411,55.9674,13700.0
2015-04-13 11:45:00,85.34,85.41,85.31,85.38,9400.0,55.9674,56.0133,55.9477,55.9936,9400.0
2015-04-13 11:50:00,85.35,85.41,85.2,85.2,18000.0,55.9739,56.0133,55.8755,55.8755,18000.0
2015-04-13 11:55:00,85.22,85.27,85.16,85.26,8000.0,55.8887,55.9214,55.8493,55.9149,8000.0
2015-04-13 12:00:00,85.26,85.39,85.25,85.36,8000.0,55.9149,56.0001,55.9083,55.9805,8000.0
2015-04-13 12:05:00,85.39,85.39,85.31,85.33,8800.0,56.0001,56.0001,55.9477,55.9608,8800.0
2015-04-13 12:10:00,85.34,85.34,85.24,85.29,9400.0,55.9674,55.9674,55.9018,55.9346,9400.0
2015-04-13 12:15:00,85.28,85.34,85.22,85.26,13200.0,55.928,55.9674,55.8887,55.9149,13200.0
2015-04-13 12:20:00,85.25,85.31,85.19,85.19,8000.0,55.9083,55.9477,55.869,55.869,8000.0
2015-04-13 12:25:00,85.16,85.3,85.13,85.26,19200.0,55.8493,55.9411,55.8296,55.9149,19200.0
2015-04-13 12:30:00,85.24,85.26,85.16,85.19,7700.0,55.9018,55.9149,55.8493,55.869,7700.0
2015-04-13 12:35:00,85.19,85.38,85.16,85.32,7900.0,55.869,55.9936,55.8493,55.9542,7900.0
2015-04-13 12:40:00,85.34,85.34,85.26,85.27,8300.0,55.9674,55.9674,55.9149,55.9214,8300.0
2015-04-13 12:45:00,85.28,85.3,85.2,85.24,8900.0,55.928,55.9411,55.8755,55.9018,8900.0
2015-04-13 12:50:00,85.22,85.3,85.19,85.28,6800.0,55.8887,55.9411,55.869,55.928,6800.0
2015-04-13 12:55:00,85.29,85.29,85.17,85.18,8700.0,55.9346,55.9346,55.8559,55.8624,8700.0
2015-04-13 13:00:00,85.2,85.25,85.18,85.24,8200.0,55.8755,55.9083,55.8624,55.9018,8200.0
2015-04-13 13:05:00,85.22,85.25,85.13,85.15,9900.0,55.8887,55.9083,55.8296,55.8428,9900.0
2015-04-13 13:10:00,85.13,85.13,85.07,85.09,10700.0,55.8296,55.8296,55.7903,55.8034,10700.0
2015-04-13 13:15:00,85.09,85.09,85.03,85.04,5500.0,55.8034,55.8034,55.7641,55.7706,5500.0
2015-04-13 13:20:00,85.05,85.05,84.97,84.97,9600.0,55.7772,55.7772,55.7247,55.7247,9600.0
2015-04-13 13:25:00,84.97,85.0,84.96,84.96,6200.0,55.7247,55.7444,55.7181,55.7181,6200.0
2015-04-13 13:30:00,84.95,85.02,84.95,85.02,7700.0,55.7116,55.7575,55.7116,55.7575,7700.0
2015-04-13 13:35:00,85.03,85.03,84.97,85.01,10700.0,55.7641,55.7641,55.7247,55.7509,10700.0
2015-04-13 13:40:00,85.01,85.01,84.93,84.97,8300.0,55.7509,55.7509,55.6985,55.7247,8300.0
2015-04-13 13:45:00,84.95,85.0,84.93,84.97,7800.0,55.7116,55.7444,55.6985,55.7247,7800.0
2015-04-13 13:50:00,84.97,85.04,84.96,85.04,6400.0,55.7247,55.7706,55.7181,55.7706,6400.0
2015-04-13 13:55:00,85.04,85.06,84.98,85.04,10700.0,55.7706,55.7837,55.7313,55.7706,10700.0
2015-04-13 14:00:00,85.02,85.05,85.0,85.01,5100.0,55.7575,55.7772,55.7444,55.7509,5100.0
2015-04-13 14:05:00,85.01,85.04,84.96,85.0,12400.0,55.7509,55.7706,55.7181,55.7444,12400.0
2015-04-13 14:10:00,85.0,85.01,84.95,84.96,7400.0,55.7444,55.7509,55.7116,55.7181,7400.0
2015-04-13 14:15:00,84.94,84.99,84.93,84.99,6700.0,55.705,55.7378,55.6985,55.7378,6700.0
2015-04-13 14:20:00,84.98,84.99,84.96,84.97,10600.0,55.7313,55.7378,55.7181,55.7247,10600.0
2015-04-13 14:25:00,84.96,84.99,84.96,84.98,7200.0,55.7181,55.7378,55.7181,55.7313,7200.0
2015-04-13 14:30:00,85.0,85.01,84.96,85.01,21200.0,55.7444,55.7509,55.7181,55.7509,21200.0
2015-04-13 14:35:00,85.01,85.03,84.95,85.01,27600.0,55.7509,55.7641,55.7116,55.7509,27600.0
2015-04-13 14:40:00,85.01,85.05,84.98,84.99,14100.0,55.7509,55.7772,55.7313,55.7378,14100.0
2015-04-13 14:45:00,84.98,84.99,84.9,84.91,7000.0,55.7313,55.7378,55.6788,55.6854,7000.0
2015-04-13 14:50:00,84.89,84.93,84.84,84.92,10000.0,55.6722,55.6985,55.6394,55.6919,10000.0
2015-04-13 14:55:00,84.92,84.93,84.83,84.87,10700.0,55.6919,55.6985,55.6329,55.6591,10700.0
2015-04-13 15:00:00,84.88,84.88,84.82,84.86,14400.0,55.6657,55.6657,55.6263,55.6526,14400.0
2015-04-13 15:05:00,84.87,84.94,84.84,84.91,13300.0,55.6591,55.705,55.6394,55.6854,13300.0
2015-04-13 15:10:00,84.92,84.93,84.9,84.93,23900.0,55.6919,55.6985,55.6788,55.6985,23900.0
2015-04-13 15:15:00,84.93,84.94,84.9,84.92,28200.0,55.6985,55.705,55.6788,55.6919,28200.0
2015-04-13 15:20:00,84.91,84.91,84.85,84.87,48200.0,55.6854,55.6854,55.646,55.6591,48200.0
2015-04-13 15:25:00,84.87,84.89,84.83,84.85,16800.0,55.6591,55.6722,55.6329,55.646,16800.0
2015-04-13 15:30:00,84.86,84.91,84.85,84.9,20200.0,55.6526,55.6854,55.646,55.6788,20200.0
2015-04-13 15:35:00,84.9,84.94,84.89,84.92,27300.0,55.6788,55.705,55.6722,55.6919,27300.0
2015-04-13 15:40:00,84.93,84.99,84.91,84.99,16800.0,55.6985,55.7378,55.6854,55.7378,16800.0
2015-04-13 15:45:00,84.99,85.01,84.92,85.01,55800.0,55.7378,55.7509,55.6919,55.7509,55800.0
2015-04-13 15:50:00,85.0,85.03,84.98,85.02,73900.0,55.7444,55.7641,55.7313,55.7575,73900.0
2015-04-13 15:55:00,85.02,85.03,84.94,85.0,128500.0,55.7575,55.7641,55.705,55.7444,128500.0
2015-04-14 09:30:00,84.92,85.15,84.7,84.8,15300.0,55.6919,55.8428,55.5476,55.6132,15300.0
2015-04-14 09:35:00,84.89,84.99,84.72,84.79,8400.0,55.6722,55.7378,55.5608,55.6067,8400.0
2015-04-14 09:40:00,84.79,84.86,84.72,84.75,6100.0,55.6067,55.6526,55.5608,55.5804,6100.0
2015-04-14 09:45:00,84.77,84.79,84.61,84.66,6000.0,55.5935,55.6067,55.4886,55.5214,6000.0
2015-04-14 09:50:00,84.71,84.75,84.65,84.74,6800.0,55.5542,55.5804,55.5148,55.5739,6800.0
2015-04-14 09:55:00,84.71,84.91,84.65,84.85,23000.0,55.5542,55.6854,55.5148,55.646,23000.0
2015-04-14 10:00:00,84.85,84.95,84.8,84.83,12600.0,55.646,55.7116,55.6132,55.6329,12600.0
2015-04-14 10:05:00,84.83,84.88,84.81,84.87,25600.0,55.6329,55.6657,55.6198,55.6591,25600.0
2015-04-14 10:10:00,84.83,84.88,84.82,84.87,10400.0,55.6329,55.6657,55.6263,55.6591,10400.0
2015-04-14 10:15:00,84.85,84.87,84.82,84.84,13200.0,55.646,55.6591,55.6263,55.6394,13200.0
2015-04-14 10:20:00,84.85,84.88,84.83,84.86,13400.0,55.646,55.6657,55.6329,55.6526,13400.0
2015-04-14 10:25:00,84.85,84.9,84.85,84.9,10400.0,55.646,55.6788,55.646,55.6788,10400.0
2015-04-14 10:30:00,84.89,84.9,84.82,84.84,15700.0,55.6722,55.6788,55.6263,55.6394,15700.0
2015-04-14 10:35:00,84.84,84.87,84.8,84.82,28400.0,55.6394,55.6591,55.6132,55.6263,28400.0
2015-04-14 10:40:00,84.8,84.85,84.78,84.85,5200.0,55.6132,55.646,55.6001,55.646,5200.0
2015-04-14 10:45:00,84.84,84.95,84.83,84.92,7800.0,55.6394,55.7116,55.6329,55.6919,7800.0
2015-04-14 10:50:00,84.95,84.96,84.9,84.95,7300.0,55.7116,55.7181,55.6788,55.7116,7300.0
2015-04-14 10:55:00,84.94,84.94,84.9,84.92,4400.0,55.705,55.705,55.6788,55.6919,4400.0
2015-04-14 11:00:00,84.93,84.94,84.9,84.93,9900.0,55.6985,55.705,55.6788,55.6985,9900.0
2015-04-14 11:05:00,84.93,84.97,84.91,84.96,6700.0,55.6985,55.7247,55.6854,55.7181,6700.0
2015-04-14 11:10:00,84.95,85.12,84.95,85.09,8600.0,55.7116,55.8231,55.7116,55.8034,8600.0
2015-04-14 11:15:00,85.1,85.14,85.08,85.09,3400.0,55.81,55.8362,55.7968,55.8034,3400.0
2015-04-14 11:20:00,85.08,85.1,85.05,85.08,5300.0,55.7968,55.81,55.7772,55.7968,5300.0
2015-04-14 11:25:00,85.08,85.1,85.06,85.1,2300.0,55.7968,55.81,55.7837,55.81,2300.0
2015-04-14 11:30:00,85.09,85.3,85.09,85.22,26700.0,55.8034,55.9411,55.8034,55.8887,26700.0
2015-04-14 11:35:00,85.21,85.27,85.18,85.18,12500.0,55.8821,55.9214,55.8624,55.8624,12500.0
2015-04-14 11:40:00,85.2,85.34,85.2,85.3,9400.0,55.8755,55.9674,55.8755,55.9411,9400.0
2015-04-14 11:45:00,85.3,85.3,85.14,85.14,6600.0,55.9411,55.9411,55.8362,55.8362,6600.0
2015-04-14 11:50:00,85.13,85.18,85.08,85.08,39000.0,55.8296,55.8624,55.7968,55.7968,39000.0
2015-04-14 11:55:00,85.08,85.1,85.02,85.09,12000.0,55.7968,55.81,55.7575,55.8034,12000.0
2015-04-14 12:00:00,85.1,85.13,85.06,85.13,7800.0,55.81,55.8296,55.7837,55.8296,7800.0
2015-04-14 12:05:00,85.13,85.22,85.1,85.22,8100.0,55.8296,55.8887,55.81,55.8887,8100.0
2015-04-14 12:10:00,85.2,85.25,85.17,85.24,8800.0,55.8755,55.9083,55.8559,55.9018,8800.0
2015-04-14 12:15:00,85.21,85.28,85.21,85.25,10000.0,55.8821,55.928,55.8821,55.9083,10000.0
2015-04-14 12:20:00,85.26,85.3,85.24,85.27,25100.0,55.9149,55.9411,55.9018,55.9214,25100.0
2015-04-14 12:25:00,85.29,85.29,85.22,85.25,28400.0,55.9346,55.9346,55.8887,55.9083,28400.0
2015-04-14 12:30:00,85.24,85.38,85.24,85.34,16100.0,55.9018,55.9936,55.9018,55.9674,16100.0
2015-04-14 12:35:00,85.35,85.36,85.28,85.29,19600.0,55.9739,55.9805,55.928,55.9346,19600.0
2015-04-14 12:40:00,85.26,85.34,85.26,85.32,7000.0,55.9149,55.9674,55.9149,55.9542,7000.0
2015-04-14 12:45:00,85.31,85.35,85.25,85.31,62700.0,55.9477,55.9739,55.9083,55.9477,62700.0
2015-04-14 12:50:00,85.31,85.41,85.3,85.4,22400.0,55.9477,56.0133,55.9411,56.0067,22400.0
2015-04-14 12:55:00,85.39,85.42,85.36,85.42,22400.0,56.0001,56.0198,55.9805,56.0198,22400.0
2015-04-14 13:00:00,85.42,85.46,85.4,85.45,19600.0,56.0198,56.0461,56.0067,56.0395,19600.0
2015-04-14 13:05:00,85.44,85.5,85.44,85.49,47300.0,56.0329,56.0723,56.0329,56.0657,47300.0
2015-04-14 13:10:00,85.48,85.55,85.46,85.51,18600.0,56.0592,56.1051,56.0461,56.0788,18600.0
2015-04-14 13:15:00,85.5,85.54,85.49,85.5,22600.0,56.0723,56.0985,56.0657,56.0723,22600.0
2015-04-14 13:20:00,85.5,85.53,85.49,85.51,10500.0,56.0723,56.092,56.0657,56.0788,10500.0
2015-04-14 13:25:00,85.51,85.58,85.49,85.56,13800.0,56.0788,56.1248,56.0657,56.1116,13800.0
2015-04-14 13:30:00,85.54,85.58,85.5,85.53,14100.0,56.0985,56.1248,56.0723,56.092,14100.0
2015-04-14 13:35:00,85.53,85.55,85.49,85.5,13000.0,56.092,56.1051,56.0657,56.0723,13000.0
2015-04-14 13:40:00,85.51,85.55,85.49,85.52,14900.0,56.0788,56.1051,56.0657,56.0854,14900.0
2015-04-14 13:45:00,85.52,85.54,85.5,85.5,5400.0,56.0854,56.0985,56.0723,56.0723,5400.0
2015-04-14 13:50:00,85.51,85.55,85.5,85.5,13500.0,56.0788,56.1051,56.0723,56.0723,13500.0
2015-04-14 13:55:00,85.51,85.56,85.49,85.56,247300.0,56.0788,56.1116,56.0657,56.1116,247300.0
2015-04-14 14:00:00,85.53,85.54,85.49,85.5,45800.0,56.092,56.0985,56.0657,56.0723,45800.0
2015-04-14 14:05:00,85.5,85.55,85.49,85.55,12500.0,56.0723,56.1051,56.0657,56.1051,12500.0
2015-04-14 14:10:00,85.52,85.55,85.49,85.5,15300.0,56.0854,56.1051,56.0657,56.0723,15300.0
2015-04-14 14:15:00,85.5,85.52,85.49,85.5,14800.0,56.0723,56.0854,56.0657,56.0723,14800.0
2015-04-14 14:20:00,85.49,85.51,85.49,85.5,13100.0,56.0657,56.0788,56.0657,56.0723,13100.0
2015-04-14 14:25:00,85.5,85.54,85.49,85.5,16200.0,56.0723,56.0985,56.0657,56.0723,16200.0
2015-04-14 14:30:00,85.51,85.52,85.49,85.5,19400.0,56.0788,56.0854,56.0657,56.0723,19400.0
2015-04-14 14:35:00,85.5,85.51,85.44,85.47,29700.0,56.0723,56.0788,56.0329,56.0526,29700.0
2015-04-14 14:40:00,85.45,85.47,85.44,85.45,12100.0,56.0395,56.0526,56.0329,56.0395,12100.0
2015-04-14 14:45:00,85.46,85.52,85.45,85.48,15500.0,56.0461,56.0854,56.0395,56.0592,15500.0
2015-04-14 14:50:00,85.46,85.48,85.45,85.48,12100.0,56.0461,56.0592,56.0395,56.0592,12100.0
2015-04-14 14:55:00,85.47,85.51,85.46,85.5,16500.0,56.0526,56.0788,56.0461,56.0723,16500.0
2015-04-14 15:00:00,85.52,85.53,85.5,85.5,31400.0,56.0854,56.092,56.0723,56.0723,31400.0
2015-04-14 15:05:00,85.51,85.53,85.48,85.48,20600.0,56.0788,56.092,56.0592,56.0592,20600.0
2015-04-14 15:10:00,85.48,85.52,85.47,85.48,39200.0,56.0592,56.0854,56.0526,56.0592,39200.0
2015-04-14 15:15:00,85.48,85.49,85.44,85.47,38800.0,56.0592,56.0657,56.0329,56.0526,38800.0
2015-04-14 15:20:00,85.47,85.47,85.44,85.47,37300.0,56.0526,56.0526,56.0329,56.0526,37300.0
2015-04-14 15:25:00,85.47,85.49,85.45,85.47,21100.0,56.0526,56.0657,56.0395,56.0526,21100.0
2015-04-14 15:30:00,85.47,85.51,85.46,85.48,21500.0,56.0526,56.0788,56.0461,56.0592,21500.0
2015-04-14 15:35:00,85.48,85.48,85.45,85.46,20800.0,56.0592,56.0592,56.0395,56.0461,20800.0
2015-04-14 15:40:00,85.45,85.53,85.45,85.48,35900.0,56.0395,56.092,56.0395,56.0592,35900.0
2015-04-14 15:45:00,85.48,85.49,85.44,85.45,62200.0,56.0592,56.0657,56.0329,56.0395,62200.0
2015-04-14 15:50:00,85.46,85.46,85.42,85.42,87100.0,56.0461,56.0461,56.0198,56.0198,87100.0
2015-04-14 15:55:00,85.42,85.42,85.35,85.4,154100.0,56.0198,56.0198,55.9739,56.0067,154100.0
2015-04-15 09:30:00,85.82,85.94,85.71,85.73,55100.0,56.2821,56.3608,56.21,56.2231,55100.0
2015-04-15 09:35:00,85.68,85.77,85.59,85.68,17900.0,56.1903,56.2494,56.1313,56.1903,17900.0
2015-04-15 09:40:00,85.66,85.74,85.63,85.65,9000.0,56.1772,56.2297,56.1575,56.1707,9000.0
2015-04-15 09:45:00,85.65,85.82,85.6,85.8,4500.0,56.1707,56.2821,56.1379,56.269,4500.0
2015-04-15 09:50:00,85.82,85.88,85.74,85.78,6900.0,56.2821,56.3215,56.2297,56.2559,6900.0
2015-04-15 09:55:00,85.79,85.84,85.74,85.74,5200.0,56.2625,56.2953,56.2297,56.2297,5200.0
2015-04-15 10:00:00,85.74,85.77,85.65,85.65,8400.0,56.2297,56.2494,56.1707,56.1707,8400.0
2015-04-15 10:05:00,85.7,85.82,85.65,85.81,21700.0,56.2035,56.2821,56.1707,56.2756,21700.0
2015-04-15 10:10:00,85.79,85.94,85.77,85.93,23000.0,56.2625,56.3608,56.2494,56.3543,23000.0
2015-04-15 10:15:00,85.92,85.95,85.88,85.92,7800.0,56.3477,56.3674,56.3215,56.3477,7800.0
2015-04-15 10:20:00,85.92,85.96,85.89,85.95,13700.0,56.3477,56.374,56.3281,56.3674,13700.0
2015-04-15 10:25:00,85.96,85.98,85.88,85.9,16300.0,56.374,56.3871,56.3215,56.3346,16300.0
2015-04-15 10:30:00,85.9,85.95,85.9,85.91,25400.0,56.3346,56.3674,56.3346,56.3412,25400.0
2015-04-15 10:35:00,85.92,86.02,85.9,85.94,11200.0,56.3477,56.4133,56.3346,56.3608,11200.0
2015-04-15 10:40:00,85.91,85.96,85.9,85.9,13900.0,56.3412,56.374,56.3346,56.3346,13900.0
2015-04-15 10:45:00,85.9,85.9,85.86,85.89,7700.0,56.3346,56.3346,56.3084,56.3281,7700.0
2015-04-15 10:50:00,85.91,86.0,85.91,85.96,8300.0,56.3412,56.4002,56.3412,56.374,8300.0
2015-04-15 10:55:00,85.95,86.05,85.95,86.03,11300.0,56.3674,56.433,56.3674,56.4199,11300.0
2015-04-15 11:00:00,86.0,86.04,86.0,86.02,11500.0,56.4002,56.4264,56.4002,56.4133,11500.0
2015-04-15 11:05:00,86.02,86.02,85.96,86.0,7200.0,56.4133,56.4133,56.374,56.4002,7200.0
2015-04-15 11:10:00,85.98,85.98,85.93,85.93,18300.0,56.3871,56.3871,56.3543,56.3543,18300.0
2015-04-15 11:15:00,85.94,85.94,85.9,85.9,12600.0,56.3608,56.3608,56.3346,56.3346,12600.0
2015-04-15 11:20:00,85.87,85.91,85.82,85.86,10700.0,56.3149,56.3412,56.2821,56.3084,10700.0
2015-04-15 11:25:00,85.85,85.87,85.84,85.85,9300.0,56.3018,56.3149,56.2953,56.3018,9300.0
2015-04-15 11:30:00,85.85,85.86,85.79,85.82,24900.0,56.3018,56.3084,56.2625,56.2821,24900.0
2015-04-15 11:35:00,85.83,85.86,85.81,85.85,15000.0,56.2887,56.3084,56.2756,56.3018,15000.0
2015-04-15 11:40:00,85.84,85.86,85.81,85.85,2900.0,56.2953,56.3084,56.2756,56.3018,2900.0
2015-04-15 11:45:00,85.89,85.89,85.82,85.83,10200.0,56.3281,56.3281,56.2821,56.2887,10200.0
2015-04-15 11:50:00,85.84,85.93,85.83,85.92,4200.0,56.2953,56.3543,56.2887,56.3477,4200.0
2015-04-15 11:55:00,85.93,86.0,85.93,85.97,5600.0,56.3543,56.4002,56.3543,56.3805,5600.0
2015-04-15 12:00:00,85.97,86.01,85.9,85.91,8300.0,56.3805,56.4068,56.3346,56.3412,8300.0
2015-04-15 12:05:00,85.91,85.96,85.9,85.94,39800.0,56.3412,56.374,56.3346,56.3608,39800.0
2015-04-15 12:10:00,85.94,85.97,85.91,85.93,7400.0,56.3608,56.3805,56.3412,56.3543,7400.0
2015-04-15 12:15:00,85.92,85.96,85.89,85.95,12100.0,56.3477,56.374,56.3281,56.3674,12100.0
2015-04-15 12:20:00,85.95,85.98,85.94,85.95,11600.0,56.3674,56.3871,56.3608,56.3674,11600.0
2015-04-15 12:25:00,85.95,85.98,85.95,85.98,15000.0,56.3674,56.3871,56.3674,56.3871,15000.0
2015-04-15 12:30:00,85.96,85.96,85.89,85.89,13400.0,56.374,56.374,56.3281,56.3281,13400.0
2015-04-15 12:35:00,85.89,85.97,85.89,85.97,10700.0,56.3281,56.3805,56.3281,56.3805,10700.0
2015-04-15 12:40:00,85.95,85.95,85.83,85.88,6700.0,56.3674,56.3674,56.2887,56.3215,6700.0
2015-04-15 12:45:00,85.89,85.9,85.82,85.9,5500.0,56.3281,56.3346,56.2821,56.3346,5500.0
2015-04-15 12:50:00,85.9,85.9,85.81,85.83,12000.0,56.3346,56.3346,56.2756,56.2887,12000.0
2015-04-15 12:55:00,85.82,85.87,85.79,85.86,12400.0,56.2821,56.3149,56.2625,56.3084,12400.0
2015-04-15 13:00:00,85.85,85.87,85.83,85.86,11900.0,56.3018,56.3149,56.2887,56.3084,11900.0
2015-04-15 13:05:00,85.87,85.91,85.85,85.86,6500.0,56.3149,56.3412,56.3018,56.3084,6500.0
2015-04-15 13:10:00,85.86,85.9,85.84,85.88,11100.0,56.3084,56.3346,56.2953,56.3215,11100.0
2015-04-15 13:15:00,85.88,85.88,85.86,85.86,4300.0,56.3215,56.3215,56.3084,56.3084,4300.0
2015-04-15 13:20:00,85.87,85.89,85.83,85.83,8100.0,56.3149,56.3281,56.2887,56.2887,8100.0
2015-04-15 13:25:00,85.81,85.98,85.8,85.98,10100.0,56.2756,56.3871,56.269,56.3871,10100.0
2015-04-15 13:30:00,86.0,86.03,85.97,86.02,19100.0,56.4002,56.4199,56.3805,56.4133,19100.0
2015-04-15 13:35:00,86.02,86.08,86.02,86.03,32500.0,56.4133,56.4527,56.4133,56.4199,32500.0
2015-04-15 13:40:00,86.03,86.1,85.98,86.07,10000.0,56.4199,56.4658,56.3871,56.4461,10000.0
2015-04-15 13:45:00,86.06,86.06,85.99,86.01,6400.0,56.4395,56.4395,56.3936,56.4068,6400.0
2015-04-15 13:50:00,86.03,86.06,86.02,86.05,3200.0,56.4199,56.4395,56.4133,56.433,3200.0
2015-04-15 13:55:00,86.05,86.05,85.99,85.99,8800.0,56.433,56.433,56.3936,56.3936,8800.0
2015-04-15 14:00:00,86.01,86.04,85.99,86.02,9100.0,56.4068,56.4264,56.3936,56.4133,9100.0
2015-04-15 14:05:00,86.03,86.05,86.0,86.03,6800.0,56.4199,56.433,56.4002,56.4199,6800.0
2015-04-15 14:10:00,86.03,86.04,85.93,85.95,13800.0,56.4199,56.4264,56.3543,56.3674,13800.0
2015-04-15 14:15:00,85.96,86.0,85.96,85.98,9600.0,56.374,56.4002,56.374,56.3871,9600.0
2015-04-15 14:20:00,85.98,86.0,85.86,85.88,12200.0,56.3871,56.4002,56.3084,56.3215,12200.0
2015-04-15 14:25:00,85.86,85.88,85.82,85.86,10900.0,56.3084,56.3215,56.2821,56.3084,10900.0
2015-04-15 14:30:00,85.85,85.86,85.82,85.82,13800.0,56.3018,56.3084,56.2821,56.2821,13800.0
2015-04-15 14:35:00,85.82,85.87,85.78,85.86,24700.0,56.2821,56.3149,56.2559,56.3084,24700.0
2015-04-15 14:40:00,85.87,85.95,85.86,85.92,12800.0,56.3149,56.3674,56.3084,56.3477,12800.0
2015-04-15 14:45:00,85.92,85.99,85.9,85.99,18300.0,56.3477,56.3936,56.3346,56.3936,18300.0
2015-04-15 14:50:00,86.0,86.01,85.95,85.96,16500.0,56.4002,56.4068,56.3674,56.374,16500.0
2015-04-15 14:55:00,85.98,85.98,85.9,85.91,12200.0,56.3871,56.3871,56.3346,56.3412,12200.0
2015-04-15 15:00:00,85.91,85.94,85.89,85.92,16400.0,56.3412,56.3608,56.3281,56.3477,16400.0
2015-04-15 15:05:00,85.92,85.96,85.89,85.9,22900.0,56.3477,56.374,56.3281,56.3346,22900.0
2015-04-15 15:10:00,85.9,85.93,85.89,85.91,27000.0,56.3346,56.3543,56.3281,56.3412,27000.0
2015-04-15 15:15:00,85.9,85.95,85.87,85.9,35900.0,56.3346,56.3674,56.3149,56.3346,35900.0
2015-04-15 15:20:00,85.9,85.91,85.85,85.85,53400.0,56.3346,56.3412,56.3018,56.3018,53400.0
2015-04-15 15:25:00,85.85,85.88,85.78,85.88,21600.0,56.3018,56.3215,56.2559,56.3215,21600.0
2015-04-15 15:30:00,85.88,85.89,85.85,85.87,26700.0,56.3215,56.3281,56.3018,56.3149,26700.0
2015-04-15 15:35:00,85.87,85.95,85.87,85.93,46800.0,56.3149,56.3674,56.3149,56.3543,46800.0
2015-04-15 15:40:00,85.92,85.93,85.85,85.86,30900.0,56.3477,56.3543,56.3018,56.3084,30900.0
2015-04-15 15:45:00,85.86,85.92,85.79,85.86,63000.0,56.3084,56.3477,56.2625,56.3084,63000.0
2015-04-15 15:50:00,85.86,85.96,85.85,85.93,89500.0,56.3084,56.374,56.3018,56.3543,89500.0
2015-04-15 15:55:00,85.93,85.96,85.82,85.84,155100.0,56.3543,56.374,56.2821,56.2953,155100.0
2015-04-16 09:30:00,85.43,85.47,84.97,84.99,26100.0,56.0264,56.0526,55.7247,55.7378,26100.0
2015-04-16 09:35:00,85.09,85.22,85.04,85.04,12900.0,55.8034,55.8887,55.7706,55.7706,12900.0
2015-04-16 09:40:00,85.01,85.08,84.96,85.02,13900.0,55.7509,55.7968,55.7181,55.7575,13900.0
2015-04-16 09:45:00,85.02,85.06,84.9,84.93,11500.0,55.7575,55.7837,55.6788,55.6985,11500.0
2015-04-16 09:50:00,84.91,84.92,84.79,84.85,7000.0,55.6854,55.6919,55.6067,55.646,7000.0
2015-04-16 09:55:00,84.86,85.01,84.84,84.98,23300.0,55.6526,55.7509,55.6394,55.7313,23300.0
2015-04-16 10:00:00,84.96,85.23,84.96,85.18,7800.0,55.7181,55.8952,55.7181,55.8624,7800.0
2015-04-16 10:05:00,85.16,85.25,85.11,85.25,21700.0,55.8493,55.9083,55.8165,55.9083,21700.0
2015-04-16 10:10:00,85.25,85.43,85.25,85.41,11600.0,55.9083,56.0264,55.9083,56.0133,11600.0
2015-04-16 10:15:00,85.38,85.5,85.38,85.42,12800.0,55.9936,56.0723,55.9936,56.0198,12800.0
2015-04-16 10:20:00,85.42,85.47,85.39,85.42,13100.0,56.0198,56.0526,56.0001,56.0198,13100.0
2015-04-16 10:25:00,85.43,85.44,85.37,85.38,13200.0,56.0264,56.0329,55.987,55.9936,13200.0
2015-04-16 10:30:00,85.39,85.49,85.37,85.46,23300.0,56.0001,56.0657,55.987,56.0461,23300.0
2015-04-16 10:35:00,85.46,85.62,85.45,85.58,11800.0,56.0461,56.151,56.0395,56.1248,11800.0
2015-04-16 10:40:00,85.58,85.61,85.52,85.6,9900.0,56.1248,56.1444,56.0854,56.1379,9900.0
2015-04-16 10:45:00,85.58,85.68,85.56,85.68,10500.0,56.1248,56.1903,56.1116,56.1903,10500.0
2015-04-16 10:50:00,85.67,85.73,85.66,85.72,19800.0,56.1838,56.2231,56.1772,56.2166,19800.0
2015-04-16 10:55:00,85.72,85.73,85.62,85.65,12000.0,56.2166,56.2231,56.151,56.1707,12000.0
2015-04-16 11:00:00,85.66,85.66,85.57,85.58,8800.0,56.1772,56.1772,56.1182,56.1248,8800.0
2015-04-16 11:05:00,85.59,85.6,85.56,85.6,11900.0,56.1313,56.1379,56.1116,56.1379,11900.0
2015-04-16 11:10:00,85.62,85.65,85.61,85.64,5900.0,56.151,56.1707,56.1444,56.1641,5900.0
2015-04-16 11:15:00,85.62,85.74,85.62,85.68,15000.0,56.151,56.2297,56.151,56.1903,15000.0
2015-04-16 11:20:00,85.67,85.72,85.59,85.6,11500.0,56.1838,56.2166,56.1313,56.1379,11500.0
2015-04-16 11:25:00,85.6,85.67,85.59,85.66,9500.0,56.1379,56.1838,56.1313,56.1772,9500.0
2015-04-16 11:30:00,85.66,85.68,85.62,85.64,9400.0,56.1772,56.1903,56.151,56.1641,9400.0
2015-04-16 11:35:00,85.64,85.72,85.63,85.71,8500.0,56.1641,56.2166,56.1575,56.21,8500.0
2015-04-16 11:40:00,85.69,85.7,85.62,85.62,8900.0,56.1969,56.2035,56.151,56.151,8900.0
2015-04-16 11:45:00,85.61,85.69,85.58,85.69,8800.0,56.1444,56.1969,56.1248,56.1969,8800.0
2015-04-16 11:50:00,85.66,85.7,85.63,85.67,14000.0,56.1772,56.2035,56.1575,56.1838,14000.0
2015-04-16 11:55:00,85.67,85.71,85.62,85.68,23200.0,56.1838,56.21,56.151,56.1903,23200.0
2015-04-16 12:00:00,85.68,85.71,85.66,85.69,4300.0,56.1903,56.21,56.1772,56.1969,4300.0
2015-04-16 12:05:00,85.68,85.71,85.65,85.66,6100.0,56.1903,56.21,56.1707,56.1772,6100.0
2015-04-16 12:10:00,85.66,85.67,85.61,85.66,6700.0,56.1772,56.1838,56.1444,56.1772,6700.0
2015-04-16 12:15:00,85.68,85.72,85.65,85.72,6500.0,56.1903,56.2166,56.1707,56.2166,6500.0
2015-04-16 12:20:00,85.7,85.73,85.67,85.67,4900.0,56.2035,56.2231,56.1838,56.1838,4900.0
2015-04-16 12:25:00,85.66,85.72,85.66,85.71,10500.0,56.1772,56.2166,56.1772,56.21,10500.0
2015-04-16 12:30:00,85.69,85.72,85.68,85.71,5800.0,56.1969,56.2166,56.1903,56.21,5800.0
2015-04-16 12:35:00,85.7,85.7,85.63,85.64,10600.0,56.2035,56.2035,56.1575,56.1641,10600.0
2015-04-16 12:40:00,85.63,85.63,85.6,85.62,6100.0,56.1575,56.1575,56.1379,56.151,6100.0
2015-04-16 12:45:00,85.63,85.68,85.62,85.64,6800.0,56.1575,56.1903,56.151,56.1641,6800.0
2015-04-16 12:50:00,85.64,85.68,85.59,85.61,18900.0,56.1641,56.1903,56.1313,56.1444,18900.0
2015-04-16 12:55:00,85.62,85.74,85.62,85.74,10100.0,56.151,56.2297,56.151,56.2297,10100.0
2015-04-16 13:00:00,85.72,85.76,85.7,85.71,4900.0,56.2166,56.2428,56.2035,56.21,4900.0
2015-04-16 13:05:00,85.7,85.75,85.68,85.72,16100.0,56.2035,56.2362,56.1903,56.2166,16100.0
2015-04-16 13:10:00,85.7,85.76,85.7,85.75,6400.0,56.2035,56.2428,56.2035,56.2362,6400.0
2015-04-16 13:15:00,85.76,85.83,85.74,85.83,8900.0,56.2428,56.2887,56.2297,56.2887,8900.0
2015-04-16 13:20:00,85.83,85.86,85.75,85.76,17800.0,56.2887,56.3084,56.2362,56.2428,17800.0
2015-04-16 13:25:00,85.75,85.79,85.72,85.77,5600.0,56.2362,56.2625,56.2166,56.2494,5600.0
2015-04-16 13:30:00,85.74,85.74,85.69,85.69,5500.0,56.2297,56.2297,56.1969,56.1969,5500.0
2015-04-16 13:35:00,85.7,85.78,85.68,85.76,31200.0,56.2035,56.2559,56.1903,56.2428,31200.0
2015-04-16 13:40:00,85.75,85.8,85.74,85.8,4100.0,56.2362,56.269,56.2297,56.269,4100.0
2015-04-16 13:45:00,85.82,85.91,85.8,85.91,8800.0,56.2821,56.3412,56.269,56.3412,8800.0
2015-04-16 13:50:00,85.9,85.93,85.86,85.9,9300.0,56.3346,56.3543,56.3084,56.3346,9300.0
2015-04-16 13:55:00,85.9,85.91,85.85,85.86,7300.0,56.3346,56.3412,56.3018,56.3084,7300.0
2015-04-16 14:00:00,85.86,85.87,85.82,85.86,70700.0,56.3084,56.3149,56.2821,56.3084,70700.0
2015-04-16 14:05:00,85.89,85.91,85.86,85.89,10900.0,56.3281,56.3412,56.3084,56.3281,10900.0
2015-04-16 14:10:00,85.88,85.94,85.86,85.92,11400.0,56.3215,56.3608,56.3084,56.3477,11400.0
2015-04-16 14:15:00,85.92,86.0,85.91,85.98,21200.0,56.3477,56.4002,56.3412,56.3871,21200.0
2015-04-16 14:20:00,85.98,86.05,85.98,86.04,18000.0,56.3871,56.433,56.3871,56.4264,18000.0
2015-04-16 14:25:00,86.05,86.13,86.04,86.1,22200.0,56.433,56.4855,56.4264,56.4658,22200.0
2015-04-16 14:30:00,86.1,86.11,85.99,86.02,22600.0,56.4658,56.4723,56.3936,56.4133,22600.0
2015-04-16 14:35:00,86.01,86.06,85.99,86.01,12500.0,56.4068,56.4395,56.3936,56.4068,12500.0
2015-04-16 14:40:00,86.01,86.05,85.97,85.99,9200.0,56.4068,56.433,56.3805,56.3936,9200.0
2015-04-16 14:45:00,86.0,86.08,86.0,86.06,34100.0,56.4002,56.4527,56.4002,56.4395,34100.0
2015-04-16 14:50:00,86.05,86.09,86.03,86.05,9600.0,56.433,56.4592,56.4199,56.433,9600.0
2015-04-16 14:55:00,86.05,86.07,85.94,85.95,17400.0,56.433,56.4461,56.3608,56.3674,17400.0
2015-04-16 15:00:00,85.94,85.96,85.89,85.89,12400.0,56.3608,56.374,56.3281,56.3281,12400.0
2015-04-16 15:05:00,85.89,85.96,85.87,85.96,28500.0,56.3281,56.374,56.3149,56.374,28500.0
2015-04-16 15:10:00,85.95,86.01,85.94,86.0,42100.0,56.3674,56.4068,56.3608,56.4002,42100.0
2015-04-16 15:15:00,85.99,86.07,85.97,86.05,23100.0,56.3936,56.4461,56.3805,56.433,23100.0
2015-04-16 15:20:00,86.04,86.04,85.98,85.99,14500.0,56.4264,56.4264,56.3871,56.3936,14500.0
2015-04-16 15:25:00,85.99,85.99,85.86,85.88,56000.0,56.3936,56.3936,56.3084,56.3215,56000.0
2015-04-16 15:30:00,85.87,85.93,85.86,85.92,36800.0,56.3149,56.3543,56.3084,56.3477,36800.0
2015-04-16 15:35:00,85.91,85.99,85.91,85.97,27400.0,56.3412,56.3936,56.3412,56.3805,27400.0
2015-04-16 15:40:00,85.98,85.99,85.89,85.89,26100.0,56.3871,56.3936,56.3281,56.3281,26100.0
2015-04-16 15:45:00,85.89,85.92,85.81,85.91,73100.0,56.3281,56.3477,56.2756,56.3412,73100.0
2015-04-16 15:50:00,85.9,85.92,85.89,85.9,54600.0,56.3346,56.3477,56.3281,56.3346,54600.0
2015-04-16 15:55:00,85.9,86.05,85.85,86.0,256200.0,56.3346,56.433,56.3018,56.4002,256200.0
2015-04-17 09:30:00,85.6,85.6,85.07,85.16,128900.0,56.1379,56.1379,55.7903,55.8493,128900.0
2015-04-17 09:35:00,85.18,85.36,85.03,85.05,20400.0,55.8624,55.9805,55.7641,55.7772,20400.0
2015-04-17 09:40:00,85.0,85.09,84.66,84.76,37100.0,55.7444,55.8034,55.5214,55.587,37100.0
2015-04-17 09:45:00,84.76,85.07,84.71,85.04,81500.0,55.587,55.7903,55.5542,55.7706,81500.0
2015-04-17 09:50:00,85.03,85.25,84.99,85.21,41200.0,55.7641,55.9083,55.7378,55.8821,41200.0
2015-04-17 09:55:00,85.27,85.3,85.13,85.3,38300.0,55.9214,55.9411,55.8296,55.9411,38300.0
2015-04-17 10:00:00,85.26,85.29,85.13,85.25,55800.0,55.9149,55.9346,55.8296,55.9083,55800.0
2015-04-17 10:05:00,85.26,85.29,85.15,85.29,162600.0,55.9149,55.9346,55.8428,55.9346,162600.0
2015-04-17 10:10:00,85.28,85.36,85.25,85.31,90100.0,55.928,55.9805,55.9083,55.9477,90100.0
2015-04-17 10:15:00,85.31,85.35,85.24,85.29,56000.0,55.9477,55.9739,55.9018,55.9346,56000.0
2015-04-17 10:20:00,85.3,85.38,85.28,85.32,28200.0,55.9411,55.9936,55.928,55.9542,28200.0
2015-04-17 10:25:00,85.29,85.37,85.28,85.36,33500.0,55.9346,55.987,55.928,55.9805,33500.0
2015-04-17 10:30:00,85.36,85.42,85.33,85.4,15500.0,55.9805,56.0198,55.9608,56.0067,15500.0
2015-04-17 10:35:00,85.38,85.39,85.29,85.3,27900.0,55.9936,56.0001,55.9346,55.9411,27900.0
2015-04-17 10:40:00,85.31,85.33,85.19,85.2,19400.0,55.9477,55.9608,55.869,55.8755,19400.0
2015-04-17 10:45:00,85.2,85.34,85.17,85.31,35100.0,55.8755,55.9674,55.8559,55.9477,35100.0
2015-04-17 10:50:00,85.31,85.37,85.26,85.31,36900.0,55.9477,55.987,55.9149,55.9477,36900.0
2015-04-17 10:55:00,85.32,85.33,85.25,85.3,78600.0,55.9542,55.9608,55.9083,55.9411,78600.0
2015-04-17 11:00:00,85.29,85.32,85.25,85.31,57200.0,55.9346,55.9542,55.9083,55.9477,57200.0
2015-04-17 11:05:00,85.31,85.4,85.3,85.4,32200.0,55.9477,56.0067,55.9411,56.0067,32200.0
2015-04-17 11:10:00,85.39,85.48,85.36,85.43,17100.0,56.0001,56.0592,55.9805,56.0264,17100.0
2015-04-17 11:15:00,85.41,85.45,85.41,85.45,12600.0,56.0133,56.0395,56.0133,56.0395,12600.0
2015-04-17 11:20:00,85.46,85.57,85.45,85.5,20900.0,56.0461,56.1182,56.0395,56.0723,20900.0
2015-04-17 11:25:00,85.5,85.53,85.44,85.5,19300.0,56.0723,56.092,56.0329,56.0723,19300.0
2015-04-17 11:30:00,85.49,85.52,85.48,85.51,28600.0,56.0657,56.0854,56.0592,56.0788,28600.0
2015-04-17 11:35:00,85.52,85.53,85.33,85.42,27700.0,56.0854,56.092,55.9608,56.0198,27700.0
2015-04-17 11:40:00,85.41,85.52,85.41,85.5,14100.0,56.0133,56.0854,56.0133,56.0723,14100.0
2015-04-17 11:45:00,85.51,85.65,85.51,85.64,20400.0,56.0788,56.1707,56.0788,56.1641,20400.0
2015-04-17 11:50:00,85.64,85.65,85.59,85.63,13700.0,56.1641,56.1707,56.1313,56.1575,13700.0
2015-04-17 11:55:00,85.62,85.67,85.55,85.57,13600.0,56.151,56.1838,56.1051,56.1182,13600.0
2015-04-17 12:00:00,85.59,85.64,85.57,85.61,7600.0,56.1313,56.1641,56.1182,56.1444,7600.0
2015-04-17 12:05:00,85.61,85.62,85.54,85.6,9500.0,56.1444,56.151,56.0985,56.1379,9500.0
2015-04-17 12:10:00,85.6,85.7,85.59,85.7,11300.0,56.1379,56.2035,56.1313,56.2035,11300.0
2015-04-17 12:15:00,85.7,85.83,85.7,85.81,37200.0,56.2035,56.2887,56.2035,56.2756,37200.0
2015-04-17 12:20:00,85.81,85.99,85.81,85.9,42100.0,56.2756,56.3936,56.2756,56.3346,42100.0
2015-04-17 12:25:00,85.9,85.93,85.88,85.9,36900.0,56.3346,56.3543,56.3215,56.3346,36900.0
2015-04-17 12:30:00,85.9,85.94,85.88,85.9,54000.0,56.3346,56.3608,56.3215,56.3346,54000.0
2015-04-17 12:35:00,85.9,85.91,85.89,85.9,45800.0,56.3346,56.3412,56.3281,56.3346,45800.0
2015-04-17 12:40:00,85.89,85.99,85.89,85.9,55600.0,56.3281,56.3936,56.3281,56.3346,55600.0
2015-04-17 12:45:00,85.9,85.96,85.89,85.9,34200.0,56.3346,56.374,56.3281,56.3346,34200.0
2015-04-17 12:50:00,85.9,85.97,85.89,85.97,31700.0,56.3346,56.3805,56.3281,56.3805,31700.0
2015-04-17 12:55:00,85.95,85.97,85.94,85.95,18400.0,56.3674,56.3805,56.3608,56.3674,18400.0
2015-04-17 13:00:00,85.95,86.09,85.94,86.02,22500.0,56.3674,56.4592,56.3608,56.4133,22500.0
2015-04-17 13:05:00,86.01,86.02,85.99,86.0,22900.0,56.4068,56.4133,56.3936,56.4002,22900.0
2015-04-17 13:10:00,86.0,86.01,85.84,85.9,55400.0,56.4002,56.4068,56.2953,56.3346,55400.0
2015-04-17 13:15:00,85.9,85.92,85.89,85.91,20000.0,56.3346,56.3477,56.3281,56.3412,20000.0
2015-04-17 13:20:00,85.92,85.94,85.89,85.91,22300.0,56.3477,56.3608,56.3281,56.3412,22300.0
2015-04-17 13:25:00,85.9,85.91,85.72,85.73,37200.0,56.3346,56.3412,56.2166,56.2231,37200.0
2015-04-17 13:30:00,85.73,85.73,85.61,85.64,17400.0,56.2231,56.2231,56.1444,56.1641,17400.0
2015-04-17 13:35:00,85.64,85.66,85.6,85.62,9800.0,56.1641,56.1772,56.1379,56.151,9800.0
2015-04-17 13:40:00,85.61,85.64,85.57,85.63,14100.0,56.1444,56.1641,56.1182,56.1575,14100.0
2015-04-17 13:45:00,85.62,85.65,85.58,85.6,18700.0,56.151,56.1707,56.1248,56.1379,18700.0
2015-04-17 13:50:00,85.6,85.66,85.46,85.47,21100.0,56.1379,56.1772,56.0461,56.0526,21100.0
2015-04-17 13:55:00,85.47,85.52,85.43,85.5,20600.0,56.0526,56.0854,56.0264,56.0723,20600.0
2015-04-17 14:00:00,85.51,85.53,85.49,85.51,16100.0,56.0788,56.092,56.0657,56.0788,16100.0
2015-04-17 14:05:00,85.52,85.55,85.49,85.5,28100.0,56.0854,56.1051,56.0657,56.0723,28100.0
2015-04-17 14:10:00,85.5,85.5,85.39,85.39,14700.0,56.0723,56.0723,56.0001,56.0001,14700.0
2015-04-17 14:15:00,85.39,85.39,85.29,85.35,11100.0,56.0001,56.0001,55.9346,55.9739,11100.0
2015-04-17 14:20:00,85.34,85.42,85.33,85.42,29000.0,55.9674,56.0198,55.9608,56.0198,29000.0
2015-04-17 14:25:00,85.42,85.44,85.39,85.39,11500.0,56.0198,56.0329,56.0001,56.0001,11500.0
2015-04-17 14:30:00,85.39,85.42,85.39,85.4,33500.0,56.0001,56.0198,56.0001,56.0067,33500.0
2015-04-17 14:35:00,85.4,85.45,85.39,85.4,29800.0,56.0067,56.0395,56.0001,56.0067,29800.0
2015-04-17 14:40:00,85.4,85.43,85.39,85.41,14700.0,56.0067,56.0264,56.0001,56.0133,14700.0
2015-04-17 14:45:00,85.41,85.51,85.39,85.5,49700.0,56.0133,56.0788,56.0001,56.0723,49700.0
2015-04-17 14:50:00,85.49,85.5,85.45,85.48,15200.0,56.0657,56.0723,56.0395,56.0592,15200.0
2015-04-17 14:55:00,85.49,85.61,85.49,85.56,35900.0,56.0657,56.1444,56.0657,56.1116,35900.0
2015-04-17 15:00:00,85.56,85.62,85.56,85.57,32300.0,56.1116,56.151,56.1116,56.1182,32300.0
2015-04-17 15:05:00,85.58,85.66,85.57,85.63,25200.0,56.1248,56.1772,56.1182,56.1575,25200.0
2015-04-17 15:10:00,85.63,85.66,85.56,85.59,58400.0,56.1575,56.1772,56.1116,56.1313,58400.0
2015-04-17 15:15:00,85.59,85.74,85.58,85.74,55500.0,56.1313,56.2297,56.1248,56.2297,55500.0
2015-04-17 15:20:00,85.73,85.74,85.62,85.64,62600.0,56.2231,56.2297,56.151,56.1641,62600.0
2015-04-17 15:25:00,85.64,85.74,85.59,85.7,32800.0,56.1641,56.2297,56.1313,56.2035,32800.0
2015-04-17 15:30:00,85.7,85.79,85.7,85.79,49500.0,56.2035,56.2625,56.2035,56.2625,49500.0
2015-04-17 15:35:00,85.78,85.89,85.75,85.87,51100.0,56.2559,56.3281,56.2362,56.3149,51100.0
2015-04-17 15:40:00,85.87,85.89,85.79,85.83,58300.0,56.3149,56.3281,56.2625,56.2887,58300.0
2015-04-17 15:45:00,85.84,85.84,85.74,85.77,85100.0,56.2953,56.2953,56.2297,56.2494,85100.0
2015-04-17 15:50:00,85.77,85.77,85.72,85.73,89200.0,56.2494,56.2494,56.2166,56.2231,89200.0
2015-04-17 15:55:00,85.73,85.99,85.0,85.79,553900.0,56.2231,56.3936,55.7444,56.2625,553900.0
2015-04-20 09:30:00,86.18,86.25,85.9,86.2,42000.0,56.5182,56.5641,56.3346,56.5314,42000.0
2015-04-20 09:35:00,86.2,86.27,85.85,85.87,17100.0,56.5314,56.5773,56.3018,56.3149,17100.0
2015-04-20 09:40:00,85.79,86.01,85.78,85.87,21000.0,56.2625,56.4068,56.2559,56.3149,21000.0
2015-04-20 09:45:00,85.89,86.15,85.84,86.09,21800.0,56.3281,56.4986,56.2953,56.4592,21800.0
2015-04-20 09:50:00,86.14,86.34,86.14,86.31,8300.0,56.492,56.6232,56.492,56.6035,8300.0
2015-04-20 09:55:00,86.28,86.44,86.12,86.12,15300.0,56.5838,56.6888,56.4789,56.4789,15300.0
2015-04-20 10:00:00,86.15,86.17,86.11,86.13,19200.0,56.4986,56.5117,56.4723,56.4855,19200.0
2015-04-20 10:05:00,86.15,86.2,86.14,86.18,11600.0,56.4986,56.5314,56.492,56.5182,11600.0
2015-04-20 10:10:00,86.18,86.18,86.04,86.08,21800.0,56.5182,56.5182,56.4264,56.4527,21800.0
2015-04-20 10:15:00,86.09,86.09,86.0,86.02,24400.0,56.4592,56.4592,56.4002,56.4133,24400.0
2015-04-20 10:20:00,86.03,86.05,86.0,86.03,13400.0,56.4199,56.433,56.4002,56.4199,13400.0
2015-04-20 10:25:00,86.01,86.08,86.01,86.06,17600.0,56.4068,56.4527,56.4068,56.4395,17600.0
2015-04-20 10:30:00,86.06,86.13,86.03,86.09,22600.0,56.4395,56.4855,56.4199,56.4592,22600.0
2015-04-20 10:35:00,86.08,86.18,86.05,86.15,16300.0,56.4527,56.5182,56.433,56.4986,16300.0
2015-04-20 10:40:00,86.15,86.19,86.13,86.17,17700.0,56.4986,56.5248,56.4855,56.5117,17700.0
2015-04-20 10:45:00,86.17,86.18,86.13,86.15,19100.0,56.5117,56.5182,56.4855,56.4986,19100.0
2015-04-20 10:50:00,86.15,86.2,86.14,86.18,10700.0,56.4986,56.5314,56.492,56.5182,10700.0
2015-04-20 10:55:00,86.19,86.27,86.18,86.21,12000.0,56.5248,56.5773,56.5182,56.5379,12000.0
2015-04-20 11:00:00,86.21,86.3,86.21,86.3,11000.0,56.5379,56.5969,56.5379,56.5969,11000.0
2015-04-20 11:05:00,86.3,86.38,86.28,86.31,17700.0,56.5969,56.6494,56.5838,56.6035,17700.0
2015-04-20 11:10:00,86.31,86.31,86.17,86.17,18200.0,56.6035,56.6035,56.5117,56.5117,18200.0
2015-04-20 11:15:00,86.18,86.22,86.16,86.18,13800.0,56.5182,56.5445,56.5051,56.5182,13800.0
2015-04-20 11:20:00,86.17,86.18,86.16,86.17,8400.0,56.5117,56.5182,56.5051,56.5117,8400.0
2015-04-20 11:25:00,86.17,86.23,86.16,86.21,19600.0,56.5117,56.551,56.5051,56.5379,19600.0
2015-04-20 11:30:00,86.22,86.24,86.18,86.22,14300.0,56.5445,56.5576,56.5182,56.5445,14300.0
2015-04-20 11:35:00,86.21,86.27,86.21,86.25,20000.0,56.5379,56.5773,56.5379,56.5641,20000.0
2015-04-20 11:40:00,86.25,86.35,86.25,86.31,16300.0,56.5641,56.6297,56.5641,56.6035,16300.0
2015-04-20 11:45:00,86.3,86.35,86.3,86.34,12900.0,56.5969,56.6297,56.5969,56.6232,12900.0
2015-04-20 11:50:00,86.35,86.47,86.35,86.46,15700.0,56.6297,56.7084,56.6297,56.7019,15700.0
2015-04-20 11:55:00,86.46,86.5,86.4,86.4,21800.0,56.7019,56.7281,56.6625,56.6625,21800.0
2015-04-20 12:00:00,86.41,86.41,86.37,86.37,16700.0,56.6691,56.6691,56.6428,56.6428,16700.0
2015-04-20 12:05:00,86.37,86.38,86.35,86.35,13000.0,56.6428,56.6494,56.6297,56.6297,13000.0
2015-04-20 12:10:00,86.34,86.43,86.33,86.4,15600.0,56.6232,56.6822,56.6166,56.6625,15600.0
2015-04-20 12:15:00,86.4,86.42,86.37,86.39,22800.0,56.6625,56.6756,56.6428,56.656,22800.0
2015-04-20 12:20:00,86.39,86.43,86.38,86.4,13600.0,56.656,56.6822,56.6494,56.6625,13600.0
2015-04-20 12:25:00,86.4,86.42,86.37,86.37,12300.0,56.6625,56.6756,56.6428,56.6428,12300.0
2015-04-20 12:30:00,86.37,86.37,86.27,86.27,6700.0,56.6428,56.6428,56.5773,56.5773,6700.0
2015-04-20 12:35:00,86.26,86.26,86.2,86.2,6700.0,56.5707,56.5707,56.5314,56.5314,6700.0
2015-04-20 12:40:00,86.2,86.24,86.2,86.24,15500.0,56.5314,56.5576,56.5314,56.5576,15500.0
2015-04-20 12:45:00,86.24,86.26,86.22,86.23,18600.0,56.5576,56.5707,56.5445,56.551,18600.0
2015-04-20 12:50:00,86.22,86.27,86.21,86.26,18800.0,56.5445,56.5773,56.5379,56.5707,18800.0
2015-04-20 12:55:00,86.25,86.27,86.21,86.27,14500.0,56.5641,56.5773,56.5379,56.5773,14500.0
2015-04-20 13:00:00,86.27,86.31,86.27,86.29,11700.0,56.5773,56.6035,56.5773,56.5904,11700.0
2015-04-20 13:05:00,86.3,86.31,86.29,86.3,16100.0,56.5969,56.6035,56.5904,56.5969,16100.0
2015-04-20 13:10:00,86.31,86.31,86.29,86.3,21000.0,56.6035,56.6035,56.5904,56.5969,21000.0
2015-04-20 13:15:00,86.3,86.31,86.28,86.3,16500.0,56.5969,56.6035,56.5838,56.5969,16500.0
2015-04-20 13:20:00,86.3,86.31,86.21,86.22,15500.0,56.5969,56.6035,56.5379,56.5445,15500.0
2015-04-20 13:25:00,86.2,86.24,86.2,86.23,6600.0,56.5314,56.5576,56.5314,56.551,6600.0
2015-04-20 13:30:00,86.23,86.3,86.19,86.29,22700.0,56.551,56.5969,56.5248,56.5904,22700.0
2015-04-20 13:35:00,86.29,86.4,86.29,86.33,18800.0,56.5904,56.6625,56.5904,56.6166,18800.0
2015-04-20 13:40:00,86.33,86.34,86.28,86.31,15000.0,56.6166,56.6232,56.5838,56.6035,15000.0
2015-04-20 13:45:00,86.31,86.34,86.3,86.32,10500.0,56.6035,56.6232,56.5969,56.6101,10500.0
2015-04-20 13:50:00,86.3,86.32,86.28,86.28,13600.0,56.5969,56.6101,56.5838,56.5838,13600.0
2015-04-20 13:55:00,86.28,86.31,86.22,86.29,25300.0,56.5838,56.6035,56.5445,56.5904,25300.0
2015-04-20 14:00:00,86.3,86.33,86.28,86.33,8800.0,56.5969,56.6166,56.5838,56.6166,8800.0
2015-04-20 14:05:00,86.33,86.35,86.26,86.26,24000.0,56.6166,56.6297,56.5707,56.5707,24000.0
2015-04-20 14:10:00,86.26,86.26,86.16,86.17,18500.0,56.5707,56.5707,56.5051,56.5117,18500.0
2015-04-20 14:15:00,86.17,86.25,86.16,86.21,40000.0,56.5117,56.5641,56.5051,56.5379,40000.0
2015-04-20 14:20:00,86.19,86.26,86.16,86.16,42800.0,56.5248,56.5707,56.5051,56.5051,42800.0
2015-04-20 14:25:00,86.16,86.2,86.16,86.2,14800.0,56.5051,56.5314,56.5051,56.5314,14800.0
2015-04-20 14:30:00,86.2,86.23,86.18,86.23,15900.0,56.5314,56.551,56.5182,56.551,15900.0
2015-04-20 14:35:00,86.24,86.35,86.23,86.34,21100.0,56.5576,56.6297,56.551,56.6232,21100.0
2015-04-20 14:40:00,86.35,86.41,86.33,86.41,13200.0,56.6297,56.6691,56.6166,56.6691,13200.0
2015-04-20 14:45:00,86.4,86.41,86.33,86.37,15700.0,56.6625,56.6691,56.6166,56.6428,15700.0
2015-04-20 14:50:00,86.37,86.41,86.34,86.36,16400.0,56.6428,56.6691,56.6232,56.6363,16400.0
2015-04-20 14:55:00,86.36,86.39,86.35,86.38,16500.0,56.6363,56.656,56.6297,56.6494,16500.0
2015-04-20 15:00:00,86.38,86.38,86.32,86.38,22700.0,56.6494,56.6494,56.6101,56.6494,22700.0
2015-04-20 15:05:00,86.38,86.43,86.36,86.43,19100.0,56.6494,56.6822,56.6363,56.6822,19100.0
2015-04-20 15:10:00,86.43,86.44,86.4,86.42,22400.0,56.6822,56.6888,56.6625,56.6756,22400.0
2015-04-20 15:15:00,86.42,86.43,86.4,86.42,19300.0,56.6756,56.6822,56.6625,56.6756,19300.0
2015-04-20 15:20:00,86.42,86.43,86.39,86.42,20700.0,56.6756,56.6822,56.656,56.6756,20700.0
2015-04-20 15:25:00,86.41,86.49,86.4,86.47,30800.0,56.6691,56.7215,56.6625,56.7084,30800.0
2015-04-20 15:30:00,86.46,86.53,86.45,86.47,27900.0,56.7019,56.7478,56.6953,56.7084,27900.0
2015-04-20 15:35:00,86.49,86.49,86.4,86.4,19300.0,56.7215,56.7215,56.6625,56.6625,19300.0
2015-04-20 15:40:00,86.41,86.42,86.33,86.35,32800.0,56.6691,56.6756,56.6166,56.6297,32800.0
2015-04-20 15:45:00,86.35,86.4,86.34,86.37,37600.0,56.6297,56.6625,56.6232,56.6428,37600.0
2015-04-20 15:50:00,86.38,86.38,86.35,86.37,44900.0,56.6494,56.6494,56.6297,56.6428,44900.0
2015-04-20 15:55:00,86.38,86.48,86.38,86.42,103600.0,56.6494,56.715,56.6494,56.6756,103600.0
2015-04-21 09:30:00,86.54,86.55,86.43,86.54,18000.0,56.7543,56.7609,56.6822,56.7543,18000.0
2015-04-21 09:35:00,86.54,86.54,86.33,86.38,43300.0,56.7543,56.7543,56.6166,56.6494,43300.0
2015-04-21 09:40:00,86.4,86.42,86.33,86.33,23400.0,56.6625,56.6756,56.6166,56.6166,23400.0
2015-04-21 09:45:00,86.34,86.35,86.26,86.3,16500.0,56.6232,56.6297,56.5707,56.5969,16500.0
2015-04-21 09:50:00,86.32,86.34,86.23,86.25,10700.0,56.6101,56.6232,56.551,56.5641,10700.0
2015-04-21 09:55:00,86.27,86.28,86.06,86.16,72700.0,56.5773,56.5838,56.4395,56.5051,72700.0
2015-04-21 10:00:00,86.16,86.21,86.07,86.11,87600.0,56.5051,56.5379,56.4461,56.4723,87600.0
2015-04-21 10:05:00,86.09,86.11,86.0,86.05,21400.0,56.4592,56.4723,56.4002,56.433,21400.0
2015-04-21 10:10:00,86.06,86.2,86.01,86.01,29100.0,56.4395,56.5314,56.4068,56.4068,29100.0
2015-04-21 10:15:00,86.0,86.05,85.95,86.0,21900.0,56.4002,56.433,56.3674,56.4002,21900.0
2015-04-21 10:20:00,85.99,86.03,85.88,85.98,34700.0,56.3936,56.4199,56.3215,56.3871,34700.0
2015-04-21 10:25:00,85.98,86.01,85.91,85.92,36500.0,56.3871,56.4068,56.3412,56.3477,36500.0
2015-04-21 10:30:00,85.93,85.98,85.84,85.84,16000.0,56.3543,56.3871,56.2953,56.2953,16000.0
2015-04-21 10:35:00,85.84,85.93,85.78,85.86,17900.0,56.2953,56.3543,56.2559,56.3084,17900.0
2015-04-21 10:40:00,85.87,85.98,85.85,85.97,48100.0,56.3149,56.3871,56.3018,56.3805,48100.0
2015-04-21 10:45:00,85.96,86.03,85.96,86.03,26400.0,56.374,56.4199,56.374,56.4199,26400.0
2015-04-21 10:50:00,86.0,86.11,85.95,86.06,13300.0,56.4002,56.4723,56.3674,56.4395,13300.0
2015-04-21 10:55:00,86.05,86.08,85.98,85.98,16200.0,56.433,56.4527,56.3871,56.3871,16200.0
2015-04-21 11:00:00,85.95,86.04,85.94,85.98,16300.0,56.3674,56.4264,56.3608,56.3871,16300.0
2015-04-21 11:05:00,85.98,85.98,85.9,85.96,32500.0,56.3871,56.3871,56.3346,56.374,32500.0
2015-04-21 11:10:00,85.97,86.01,85.89,86.0,15300.0,56.3805,56.4068,56.3281,56.4002,15300.0
2015-04-21 11:15:00,86.0,86.01,85.93,85.99,11800.0,56.4002,56.4068,56.3543,56.3936,11800.0
2015-04-21 11:20:00,85.96,86.0,85.89,85.93,42900.0,56.374,56.4002,56.3281,56.3543,42900.0
2015-04-21 11:25:00,85.93,86.05,85.89,85.95,29400.0,56.3543,56.433,56.3281,56.3674,29400.0
2015-04-21 11:30:00,85.95,86.01,85.93,85.97,32600.0,56.3674,56.4068,56.3543,56.3805,32600.0
2015-04-21 11:35:00,85.96,86.01,85.92,86.0,44500.0,56.374,56.4068,56.3477,56.4002,44500.0
2015-04-21 11:40:00,86.0,86.0,85.79,85.82,60500.0,56.4002,56.4002,56.2625,56.2821,60500.0
2015-04-21 11:45:00,85.82,85.97,85.69,85.97,52100.0,56.2821,56.3805,56.1969,56.3805,52100.0
2015-04-21 11:50:00,85.98,86.02,85.92,85.93,78200.0,56.3871,56.4133,56.3477,56.3543,78200.0
2015-04-21 11:55:00,85.93,85.96,85.87,85.91,30200.0,56.3543,56.374,56.3149,56.3412,30200.0
2015-04-21 12:00:00,85.9,85.91,85.81,85.85,14900.0,56.3346,56.3412,56.2756,56.3018,14900.0
2015-04-21 12:05:00,85.84,85.96,85.83,85.95,33500.0,56.2953,56.374,56.2887,56.3674,33500.0
2015-04-21 12:10:00,85.95,85.97,85.86,85.86,9200.0,56.3674,56.3805,56.3084,56.3084,9200.0
2015-04-21 12:15:00,85.87,85.87,85.78,85.81,11100.0,56.3149,56.3149,56.2559,56.2756,11100.0
2015-04-21 12:20:00,85.81,85.81,85.7,85.74,9400.0,56.2756,56.2756,56.2035,56.2297,9400.0
2015-04-21 12:25:00,85.73,85.76,85.69,85.71,8300.0,56.2231,56.2428,56.1969,56.21,8300.0
2015-04-21 12:30:00,85.71,85.85,85.69,85.78,24700.0,56.21,56.3018,56.1969,56.2559,24700.0
2015-04-21 12:35:00,85.8,85.8,85.72,85.78,14600.0,56.269,56.269,56.2166,56.2559,14600.0
2015-04-21 12:40:00,85.78,85.79,85.72,85.74,16300.0,56.2559,56.2625,56.2166,56.2297,16300.0
2015-04-21 12:45:00,85.75,85.83,85.71,85.8,26900.0,56.2362,56.2887,56.21,56.269,26900.0
2015-04-21 12:50:00,85.83,85.9,85.79,85.86,17400.0,56.2887,56.3346,56.2625,56.3084,17400.0
2015-04-21 12:55:00,85.87,85.98,85.85,85.98,10500.0,56.3149,56.3871,56.3018,56.3871,10500.0
2015-04-21 13:00:00,85.98,86.08,85.97,86.02,28800.0,56.3871,56.4527,56.3805,56.4133,28800.0
2015-04-21 13:05:00,86.02,86.04,85.99,86.0,13200.0,56.4133,56.4264,56.3936,56.4002,13200.0
2015-04-21 13:10:00,85.99,86.1,85.99,86.03,16300.0,56.3936,56.4658,56.3936,56.4199,16300.0
2015-04-21 13:15:00,86.04,86.06,85.95,85.97,9800.0,56.4264,56.4395,56.3674,56.3805,9800.0
2015-04-21 13:20:00,85.98,85.98,85.89,85.93,5100.0,56.3871,56.3871,56.3281,56.3543,5100.0
2015-04-21 13:25:00,85.91,85.91,85.78,85.81,14700.0,56.3412,56.3412,56.2559,56.2756,14700.0
2015-04-21 13:30:00,85.83,85.84,85.77,85.8,9300.0,56.2887,56.2953,56.2494,56.269,9300.0
2015-04-21 13:35:00,85.78,85.79,85.71,85.76,20700.0,56.2559,56.2625,56.21,56.2428,20700.0
2015-04-21 13:40:00,85.77,85.78,85.72,85.75,8400.0,56.2494,56.2559,56.2166,56.2362,8400.0
2015-04-21 13:45:00,85.75,85.78,85.64,85.64,7800.0,56.2362,56.2559,56.1641,56.1641,7800.0
2015-04-21 13:50:00,85.63,85.7,85.61,85.7,14100.0,56.1575,56.2035,56.1444,56.2035,14100.0
2015-04-21 13:55:00,85.69,85.71,85.63,85.63,34500.0,56.1969,56.21,56.1575,56.1575,34500.0
2015-04-21 14:00:00,85.63,85.79,85.57,85.76,15700.0,56.1575,56.2625,56.1182,56.2428,15700.0
2015-04-21 14:05:00,85.76,85.8,85.72,85.78,6600.0,56.2428,56.269,56.2166,56.2559,6600.0
2015-04-21 14:10:00,85.77,85.82,85.72,85.79,22100.0,56.2494,56.2821,56.2166,56.2625,22100.0
2015-04-21 14:15:00,85.78,85.81,85.72,85.72,11000.0,56.2559,56.2756,56.2166,56.2166,11000.0
2015-04-21 14:20:00,85.72,85.72,85.68,85.71,6600.0,56.2166,56.2166,56.1903,56.21,6600.0
2015-04-21 14:25:00,85.7,85.77,85.68,85.7,11400.0,56.2035,56.2494,56.1903,56.2035,11400.0
2015-04-21 14:30:00,85.73,85.73,85.68,85.71,12000.0,56.2231,56.2231,56.1903,56.21,12000.0
2015-04-21 14:35:00,85.71,85.76,85.71,85.74,13500.0,56.21,56.2428,56.21,56.2297,13500.0
2015-04-21 14:40:00,85.73,85.76,85.68,85.72,19000.0,56.2231,56.2428,56.1903,56.2166,19000.0
2015-04-21 14:45:00,85.73,85.76,85.71,85.72,7600.0,56.2231,56.2428,56.21,56.2166,7600.0
2015-04-21 14:50:00,85.71,85.72,85.67,85.71,11400.0,56.21,56.2166,56.1838,56.21,11400.0
2015-04-21 14:55:00,85.72,85.75,85.67,85.69,44500.0,56.2166,56.2362,56.1838,56.1969,44500.0
2015-04-21 15:00:00,85.69,85.71,85.63,85.71,17900.0,56.1969,56.21,56.1575,56.21,17900.0
2015-04-21 15:05:00,85.72,85.75,85.7,85.75,26300.0,56.2166,56.2362,56.2035,56.2362,26300.0
2015-04-21 15:10:00,85.75,85.78,85.69,85.77,35200.0,56.2362,56.2559,56.1969,56.2494,35200.0
2015-04-21 15:15:00,85.75,85.85,85.75,85.82,28400.0,56.2362,56.3018,56.2362,56.2821,28400.0
2015-04-21 15:20:00,85.82,85.86,85.82,85.86,29900.0,56.2821,56.3084,56.2821,56.3084,29900.0
2015-04-21 15:25:00,85.86,85.9,85.75,85.77,22100.0,56.3084,56.3346,56.2362,56.2494,22100.0
2015-04-21 15:30:00,85.76,85.87,85.75,85.84,46800.0,56.2428,56.3149,56.2362,56.2953,46800.0
2015-04-21 15:35:00,85.83,85.83,85.77,85.82,142800.0,56.2887,56.2887,56.2494,56.2821,142800.0
2015-04-21 15:40:00,85.82,85.87,85.71,85.72,24500.0,56.2821,56.3149,56.21,56.2166,24500.0
2015-04-21 15:45:00,85.71,85.71,85.64,85.64,109200.0,56.21,56.21,56.1641,56.1641,109200.0
2015-04-21 15:50:00,85.64,85.77,85.62,85.75,38100.0,56.1641,56.2494,56.151,56.2362,38100.0
2015-04-21 15:55:00,85.76,85.82,85.74,85.79,88700.0,56.2428,56.2821,56.2297,56.2625,88700.0
2015-04-22 09:30:00,86.07,86.09,85.69,85.8,31100.0,56.4461,56.4592,56.1969,56.269,31100.0
2015-04-22 09:35:00,85.81,85.86,85.75,85.78,21600.0,56.2756,56.3084,56.2362,56.2559,21600.0
2015-04-22 09:40:00,85.78,85.97,85.78,85.85,18600.0,56.2559,56.3805,56.2559,56.3018,18600.0
2015-04-22 09:45:00,85.84,85.95,85.76,85.81,25100.0,56.2953,56.3674,56.2428,56.2756,25100.0
2015-04-22 09:50:00,85.81,85.86,85.75,85.78,21600.0,56.2756,56.3084,56.2362,56.2559,21600.0
2015-04-22 09:55:00,85.8,85.99,85.76,85.87,17900.0,56.269,56.3936,56.2428,56.3149,17900.0
2015-04-22 10:00:00,85.87,85.99,85.8,85.94,28700.0,56.3149,56.3936,56.269,56.3608,28700.0
2015-04-22 10:05:00,85.92,86.04,85.91,85.97,58000.0,56.3477,56.4264,56.3412,56.3805,58000.0
2015-04-22 10:10:00,85.95,85.99,85.92,85.98,21200.0,56.3674,56.3936,56.3477,56.3871,21200.0
2015-04-22 10:15:00,85.97,86.0,85.87,85.98,32900.0,56.3805,56.4002,56.3149,56.3871,32900.0
2015-04-22 10:20:00,85.99,86.02,85.91,85.95,43900.0,56.3936,56.4133,56.3412,56.3674,43900.0
2015-04-22 10:25:00,85.96,86.04,85.92,85.96,20800.0,56.374,56.4264,56.3477,56.374,20800.0
2015-04-22 10:30:00,85.97,85.99,85.93,85.95,38000.0,56.3805,56.3936,56.3543,56.3674,38000.0
2015-04-22 10:35:00,85.95,85.97,85.83,85.89,62400.0,56.3674,56.3805,56.2887,56.3281,62400.0
2015-04-22 10:40:00,85.89,85.89,85.76,85.78,15700.0,56.3281,56.3281,56.2428,56.2559,15700.0
2015-04-22 10:45:00,85.8,85.82,85.7,85.77,141700.0,56.269,56.2821,56.2035,56.2494,141700.0
2015-04-22 10:50:00,85.76,85.87,85.72,85.81,16700.0,56.2428,56.3149,56.2166,56.2756,16700.0
2015-04-22 10:55:00,85.87,85.9,85.77,85.8,15600.0,56.3149,56.3346,56.2494,56.269,15600.0
2015-04-22 11:00:00,85.83,85.84,85.75,85.77,16600.0,56.2887,56.2953,56.2362,56.2494,16600.0
2015-04-22 11:05:00,85.76,85.79,85.73,85.78,18300.0,56.2428,56.2625,56.2231,56.2559,18300.0
2015-04-22 11:10:00,85.78,85.85,85.75,85.78,15700.0,56.2559,56.3018,56.2362,56.2559,15700.0
2015-04-22 11:15:00,85.78,85.84,85.66,85.79,54700.0,56.2559,56.2953,56.1772,56.2625,54700.0
2015-04-22 11:20:00,85.78,85.81,85.73,85.74,16200.0,56.2559,56.2756,56.2231,56.2297,16200.0
2015-04-22 11:25:00,85.75,85.87,85.73,85.87,11900.0,56.2362,56.3149,56.2231,56.3149,11900.0
2015-04-22 11:30:00,85.83,85.97,85.83,85.97,10100.0,56.2887,56.3805,56.2887,56.3805,10100.0
2015-04-22 11:35:00,85.95,85.95,85.88,85.93,20600.0,56.3674,56.3674,56.3215,56.3543,20600.0
2015-04-22 11:40:00,85.93,86.01,85.93,85.97,18900.0,56.3543,56.4068,56.3543,56.3805,18900.0
2015-04-22 11:45:00,85.95,86.01,85.92,85.97,7300.0,56.3674,56.4068,56.3477,56.3805,7300.0
2015-04-22 11:50:00,85.98,86.02,85.92,85.93,12500.0,56.3871,56.4133,56.3477,56.3543,12500.0
2015-04-22 11:55:00,85.9,85.9,85.84,85.84,10000.0,56.3346,56.3346,56.2953,56.2953,10000.0
2015-04-22 12:00:00,85.87,85.9,85.79,85.84,42500.0,56.3149,56.3346,56.2625,56.2953,42500.0
2015-04-22 12:05:00,85.85,85.93,85.81,85.93,20400.0,56.3018,56.3543,56.2756,56.3543,20400.0
2015-04-22 12:10:00,85.92,85.96,85.84,85.95,8500.0,56.3477,56.374,56.2953,56.3674,8500.0
2015-04-22 12:15:00,85.95,85.95,85.79,85.82,12400.0,56.3674,56.3674,56.2625,56.2821,12400.0
2015-04-22 12:20:00,85.82,85.92,85.79,85.87,10300.0,56.2821,56.3477,56.2625,56.3149,10300.0
2015-04-22 12:25:00,85.87,85.88,85.84,85.87,6600.0,56.3149,56.3215,56.2953,56.3149,6600.0
2015-04-22 12:30:00,85.87,85.87,85.8,85.82,6800.0,56.3149,56.3149,56.269,56.2821,6800.0
2015-04-22 12:35:00,85.83,85.83,85.79,85.82,15500.0,56.2887,56.2887,56.2625,56.2821,15500.0
2015-04-22 12:40:00,85.82,85.86,85.79,85.86,19500.0,56.2821,56.3084,56.2625,56.3084,19500.0
2015-04-22 12:45:00,85.84,85.97,85.82,85.92,38500.0,56.2953,56.3805,56.2821,56.3477,38500.0
2015-04-22 12:50:00,85.91,85.91,85.83,85.85,31100.0,56.3412,56.3412,56.2887,56.3018,31100.0
2015-04-22 12:55:00,85.85,85.9,85.83,85.88,18500.0,56.3018,56.3346,56.2887,56.3215,18500.0
2015-04-22 13:00:00,85.87,85.87,85.82,85.85,12000.0,56.3149,56.3149,56.2821,56.3018,12000.0
2015-04-22 13:05:00,85.85,85.87,85.84,85.87,5800.0,56.3018,56.3149,56.2953,56.3149,5800.0
2015-04-22 13:10:00,85.86,85.86,85.75,85.76,89200.0,56.3084,56.3084,56.2362,56.2428,89200.0
2015-04-22 13:15:00,85.77,85.79,85.57,85.58,21700.0,56.2494,56.2625,56.1182,56.1248,21700.0
2015-04-22 13:20:00,85.58,85.64,85.52,85.63,32600.0,56.1248,56.1641,56.0854,56.1575,32600.0
2015-04-22 13:25:00,85.62,85.62,85.55,85.58,23800.0,56.151,56.151,56.1051,56.1248,23800.0
2015-04-22 13:30:00,85.58,85.62,85.56,85.6,13100.0,56.1248,56.151,56.1116,56.1379,13100.0
2015-04-22 13:35:00,85.59,85.6,85.5,85.52,28800.0,56.1313,56.1379,56.0723,56.0854,28800.0
2015-04-22 13:40:00,85.51,85.51,85.43,85.46,45600.0,56.0788,56.0788,56.0264,56.0461,45600.0
2015-04-22 13:45:00,85.46,85.47,85.38,85.39,17400.0,56.0461,56.0526,55.9936,56.0001,17400.0
2015-04-22 13:50:00,85.39,85.39,85.28,85.34,40300.0,56.0001,56.0001,55.928,55.9674,40300.0
2015-04-22 13:55:00,85.33,85.35,85.28,85.31,30600.0,55.9608,55.9739,55.928,55.9477,30600.0
2015-04-22 14:00:00,85.3,85.35,85.27,85.31,19800.0,55.9411,55.9739,55.9214,55.9477,19800.0
2015-04-22 14:05:00,85.32,85.41,85.32,85.41,11700.0,55.9542,56.0133,55.9542,56.0133,11700.0
2015-04-22 14:10:00,85.41,85.42,85.33,85.34,22100.0,56.0133,56.0198,55.9608,55.9674,22100.0
2015-04-22 14:15:00,85.34,85.43,85.33,85.37,13300.0,55.9674,56.0264,55.9608,55.987,13300.0
2015-04-22 14:20:00,85.4,85.44,85.39,85.41,8900.0,56.0067,56.0329,56.0001,56.0133,8900.0
2015-04-22 14:25:00,85.41,85.42,85.35,85.39,13700.0,56.0133,56.0198,55.9739,56.0001,13700.0
2015-04-22 14:30:00,85.39,85.52,85.36,85.52,11700.0,56.0001,56.0854,55.9805,56.0854,11700.0
2015-04-22 14:35:00,85.52,85.53,85.48,85.5,9000.0,56.0854,56.092,56.0592,56.0723,9000.0
2015-04-22 14:40:00,85.5,85.53,85.4,85.43,17700.0,56.0723,56.092,56.0067,56.0264,17700.0
2015-04-22 14:45:00,85.42,85.44,85.36,85.4,12300.0,56.0198,56.0329,55.9805,56.0067,12300.0
2015-04-22 14:50:00,85.39,85.39,85.32,85.36,46600.0,56.0001,56.0001,55.9542,55.9805,46600.0
2015-04-22 14:55:00,85.36,85.37,85.29,85.32,29300.0,55.9805,55.987,55.9346,55.9542,29300.0
2015-04-22 15:00:00,85.32,85.44,85.32,85.43,18100.0,55.9542,56.0329,55.9542,56.0264,18100.0
2015-04-22 15:05:00,85.43,85.49,85.42,85.44,15500.0,56.0264,56.0657,56.0198,56.0329,15500.0
2015-04-22 15:10:00,85.45,85.51,85.44,85.5,26000.0,56.0395,56.0788,56.0329,56.0723,26000.0
2015-04-22 15:15:00,85.51,85.61,85.49,85.57,37400.0,56.0788,56.1444,56.0657,56.1182,37400.0
2015-04-22 15:20:00,85.56,85.61,85.53,85.58,13500.0,56.1116,56.1444,56.092,56.1248,13500.0
2015-04-22 15:25:00,85.58,85.66,85.57,85.61,15100.0,56.1248,56.1772,56.1182,56.1444,15100.0
2015-04-22 15:30:00,85.62,85.7,85.51,85.67,47200.0,56.151,56.2035,56.0788,56.1838,47200.0
2015-04-22 15:35:00,85.66,86.0,85.65,86.0,115500.0,56.1772,56.4002,56.1707,56.4002,115500.0
2015-04-22 15:40:00,86.0,86.03,85.98,86.0,95000.0,56.4002,56.4199,56.3871,56.4002,95000.0
2015-04-22 15:45:00,86.0,86.01,85.87,85.92,193600.0,56.4002,56.4068,56.3149,56.3477,193600.0
2015-04-22 15:50:00,85.92,86.03,85.9,86.0,149600.0,56.3477,56.4199,56.3346,56.4002,149600.0
2015-04-22 15:55:00,86.0,86.05,86.0,86.03,86500.0,56.4002,56.433,56.4002,56.4199,86500.0
2015-04-23 09:30:00,85.6,86.39,85.22,86.14,51000.0,56.1379,56.656,55.8887,56.492,51000.0
2015-04-23 09:35:00,86.0,86.21,85.8,86.11,55000.0,56.4002,56.5379,56.269,56.4723,55000.0
2015-04-23 09:40:00,86.12,86.14,85.96,85.96,86400.0,56.4789,56.492,56.374,56.374,86400.0
2015-04-23 09:45:00,86.01,86.06,85.87,85.97,83900.0,56.4068,56.4395,56.3149,56.3805,83900.0
2015-04-23 09:50:00,85.96,85.97,85.64,85.72,100200.0,56.374,56.3805,56.1641,56.2166,100200.0
2015-04-23 09:55:00,85.72,86.04,85.63,85.84,133700.0,56.2166,56.4264,56.1575,56.2953,133700.0
2015-04-23 10:00:00,85.84,86.32,85.78,86.01,64100.0,56.2953,56.6101,56.2559,56.4068,64100.0
2015-04-23 10:05:00,86.02,86.14,86.0,86.11,31300.0,56.4133,56.492,56.4002,56.4723,31300.0
2015-04-23 10:10:00,86.11,86.12,85.98,86.0,44200.0,56.4723,56.4789,56.3871,56.4002,44200.0
2015-04-23 10:15:00,86.02,86.02,85.93,85.98,60400.0,56.4133,56.4133,56.3543,56.3871,60400.0
2015-04-23 10:20:00,85.97,86.01,85.83,85.87,41100.0,56.3805,56.4068,56.2887,56.3149,41100.0
2015-04-23 10:25:00,85.87,85.93,85.87,85.91,27700.0,56.3149,56.3543,56.3149,56.3412,27700.0
2015-04-23 10:30:00,85.9,86.12,85.89,86.0,66100.0,56.3346,56.4789,56.3281,56.4002,66100.0
2015-04-23 10:35:00,86.0,86.02,85.88,85.94,39400.0,56.4002,56.4133,56.3215,56.3608,39400.0
2015-04-23 10:40:00,85.94,86.06,85.89,86.0,33500.0,56.3608,56.4395,56.3281,56.4002,33500.0
2015-04-23 10:45:00,86.01,86.02,85.99,86.01,22400.0,56.4068,56.4133,56.3936,56.4068,22400.0
2015-04-23 10:50:00,86.0,86.13,86.0,86.01,51400.0,56.4002,56.4855,56.4002,56.4068,51400.0
2015-04-23 10:55:00,86.0,86.06,86.0,86.06,31100.0,56.4002,56.4395,56.4002,56.4395,31100.0
2015-04-23 11:00:00,86.05,86.06,86.0,86.0,48200.0,56.433,56.4395,56.4002,56.4002,48200.0
2015-04-23 11:05:00,86.0,86.06,86.0,86.01,28500.0,56.4002,56.4395,56.4002,56.4068,28500.0
2015-04-23 11:10:00,86.02,86.02,85.94,85.95,44000.0,56.4133,56.4133,56.3608,56.3674,44000.0
2015-04-23 11:15:00,85.96,86.21,85.95,86.07,25400.0,56.374,56.5379,56.3674,56.4461,25400.0
2015-04-23 11:20:00,86.1,86.16,86.08,86.15,9100.0,56.4658,56.5051,56.4527,56.4986,9100.0
2015-04-23 11:25:00,86.16,86.32,86.08,86.29,24000.0,56.5051,56.6101,56.4527,56.5904,24000.0
2015-04-23 11:30:00,86.28,86.33,86.19,86.23,46600.0,56.5838,56.6166,56.5248,56.551,46600.0
2015-04-23 11:35:00,86.24,86.29,86.23,86.25,19200.0,56.5576,56.5904,56.551,56.5641,19200.0
2015-04-23 11:40:00,86.23,86.25,86.15,86.22,14400.0,56.551,56.5641,56.4986,56.5445,14400.0
2015-04-23 11:45:00,86.22,86.22,86.09,86.13,6600.0,56.5445,56.5445,56.4592,56.4855,6600.0
2015-04-23 11:50:00,86.14,86.37,86.12,86.33,18900.0,56.492,56.6428,56.4789,56.6166,18900.0
2015-04-23 11:55:00,86.35,86.38,86.31,86.33,10300.0,56.6297,56.6494,56.6035,56.6166,10300.0
2015-04-23 12:00:00,86.33,86.33,86.18,86.24,10200.0,56.6166,56.6166,56.5182,56.5576,10200.0
2015-04-23 12:05:00,86.25,86.35,86.23,86.31,18300.0,56.5641,56.6297,56.551,56.6035,18300.0
2015-04-23 12:10:00,86.28,86.34,86.27,86.31,8900.0,56.5838,56.6232,56.5773,56.6035,8900.0
2015-04-23 12:15:00,86.32,86.37,86.28,86.36,21900.0,56.6101,56.6428,56.5838,56.6363,21900.0
2015-04-23 12:20:00,86.35,86.47,86.35,86.43,9700.0,56.6297,56.7084,56.6297,56.6822,9700.0
2015-04-23 12:25:00,86.43,86.44,86.37,86.43,17700.0,56.6822,56.6888,56.6428,56.6822,17700.0
2015-04-23 12:30:00,86.43,86.44,86.26,86.32,48400.0,56.6822,56.6888,56.5707,56.6101,48400.0
2015-04-23 12:35:00,86.32,86.4,86.3,86.38,26100.0,56.6101,56.6625,56.5969,56.6494,26100.0
2015-04-23 12:40:00,86.4,86.44,86.37,86.39,27100.0,56.6625,56.6888,56.6428,56.656,27100.0
2015-04-23 12:45:00,86.39,86.41,86.35,86.37,13800.0,56.656,56.6691,56.6297,56.6428,13800.0
2015-04-23 12:50:00,86.38,86.5,86.38,86.49,21800.0,56.6494,56.7281,56.6494,56.7215,21800.0
2015-04-23 12:55:00,86.5,86.51,86.37,86.44,23100.0,56.7281,56.7347,56.6428,56.6888,23100.0
2015-04-23 13:00:00,86.43,86.5,86.39,86.44,40800.0,56.6822,56.7281,56.656,56.6888,40800.0
2015-04-23 13:05:00,86.42,86.45,86.4,86.42,7300.0,56.6756,56.6953,56.6625,56.6756,7300.0
2015-04-23 13:10:00,86.43,86.44,86.32,86.42,8500.0,56.6822,56.6888,56.6101,56.6756,8500.0
2015-04-23 13:15:00,86.38,86.5,86.27,86.36,16400.0,56.6494,56.7281,56.5773,56.6363,16400.0
2015-04-23 13:20:00,86.36,86.44,86.36,86.42,15900.0,56.6363,56.6888,56.6363,56.6756,15900.0
2015-04-23 13:25:00,86.42,86.61,86.41,86.6,18000.0,56.6756,56.8002,56.6691,56.7937,18000.0
2015-04-23 13:30:00,86.59,86.66,86.5,86.61,34500.0,56.7871,56.833,56.7281,56.8002,34500.0
2015-04-23 13:35:00,86.63,86.63,86.5,86.55,14800.0,56.8134,56.8134,56.7281,56.7609,14800.0
2015-04-23 13:40:00,86.53,86.56,86.49,86.54,7400.0,56.7478,56.7675,56.7215,56.7543,7400.0
2015-04-23 13:45:00,86.55,86.82,86.53,86.75,32700.0,56.7609,56.938,56.7478,56.8921,32700.0
2015-04-23 13:50:00,86.73,86.74,86.52,86.59,43200.0,56.8789,56.8855,56.7412,56.7871,43200.0
2015-04-23 13:55:00,86.59,86.69,86.51,86.66,34000.0,56.7871,56.8527,56.7347,56.833,34000.0
2015-04-23 14:00:00,86.7,86.77,86.63,86.77,14200.0,56.8593,56.9052,56.8134,56.9052,14200.0
2015-04-23 14:05:00,86.8,86.84,86.74,86.79,12800.0,56.9248,56.9511,56.8855,56.9183,12800.0
2015-04-23 14:10:00,86.79,86.84,86.67,86.83,49300.0,56.9183,56.9511,56.8396,56.9445,49300.0
2015-04-23 14:15:00,86.82,86.94,86.76,86.92,24700.0,56.938,57.0167,56.8986,57.0035,24700.0
2015-04-23 14:20:00,86.93,86.94,86.81,86.82,9400.0,57.0101,57.0167,56.9314,56.938,9400.0
2015-04-23 14:25:00,86.82,86.84,86.73,86.73,28200.0,56.938,56.9511,56.8789,56.8789,28200.0
2015-04-23 14:30:00,86.74,86.74,86.68,86.73,22200.0,56.8855,56.8855,56.8462,56.8789,22200.0
2015-04-23 14:35:00,86.74,86.74,86.59,86.62,33000.0,56.8855,56.8855,56.7871,56.8068,33000.0
2015-04-23 14:40:00,86.63,86.65,86.46,86.48,17300.0,56.8134,56.8265,56.7019,56.715,17300.0
2015-04-23 14:45:00,86.49,86.6,86.49,86.6,9100.0,56.7215,56.7937,56.7215,56.7937,9100.0
2015-04-23 14:50:00,86.59,86.7,86.57,86.67,25000.0,56.7871,56.8593,56.774,56.8396,25000.0
2015-04-23 14:55:00,86.67,86.71,86.67,86.71,16000.0,56.8396,56.8658,56.8396,56.8658,16000.0
2015-04-23 15:00:00,86.7,86.86,86.68,86.85,26400.0,56.8593,56.9642,56.8462,56.9576,26400.0
2015-04-23 15:05:00,86.84,86.85,86.67,86.67,42700.0,56.9511,56.9576,56.8396,56.8396,42700.0
2015-04-23 15:10:00,86.67,86.78,86.61,86.78,51000.0,56.8396,56.9117,56.8002,56.9117,51000.0
2015-04-23 15:15:00,86.76,86.77,86.52,86.52,46400.0,56.8986,56.9052,56.7412,56.7412,46400.0
2015-04-23 15:20:00,86.52,86.54,86.39,86.4,54400.0,56.7412,56.7543,56.656,56.6625,54400.0
2015-04-23 15:25:00,86.4,86.62,86.39,86.52,187000.0,56.6625,56.8068,56.656,56.7412,187000.0
2015-04-23 15:30:00,86.53,86.59,86.43,86.5,456600.0,56.7478,56.7871,56.6822,56.7281,456600.0
2015-04-23 15:35:00,86.49,86.59,86.48,86.56,209800.0,56.7215,56.7871,56.715,56.7675,209800.0
2015-04-23 15:40:00,86.58,86.64,86.5,86.52,57200.0,56.7806,56.8199,56.7281,56.7412,57200.0
2015-04-23 15:45:00,86.53,86.66,86.53,86.61,66100.0,56.7478,56.833,56.7478,56.8002,66100.0
2015-04-23 15:50:00,86.61,86.69,86.6,86.69,103400.0,56.8002,56.8527,56.7937,56.8527,103400.0
2015-04-23 15:55:00,86.68,86.69,86.63,86.65,127700.0,56.8462,56.8527,56.8134,56.8265,127700.0
2015-04-24 09:30:00,87.28,87.46,87.04,87.22,47700.0,57.2396,57.3577,57.0822,57.2003,47700.0
2015-04-24 09:35:00,87.13,87.2,86.85,87.04,29100.0,57.1413,57.1872,56.9576,57.0822,29100.0
2015-04-24 09:40:00,87.09,87.23,87.0,87.02,39400.0,57.115,57.2068,57.056,57.0691,39400.0
2015-04-24 09:45:00,87.02,87.05,86.7,86.83,31400.0,57.0691,57.0888,56.8593,56.9445,31400.0
2015-04-24 09:50:00,86.78,86.84,86.6,86.61,22900.0,56.9117,56.9511,56.7937,56.8002,22900.0
2015-04-24 09:55:00,86.6,86.72,86.6,86.66,24400.0,56.7937,56.8724,56.7937,56.833,24400.0
2015-04-24 10:00:00,86.68,86.77,86.6,86.63,26500.0,56.8462,56.9052,56.7937,56.8134,26500.0
2015-04-24 10:05:00,86.65,86.65,86.46,86.55,7300.0,56.8265,56.8265,56.7019,56.7609,7300.0
2015-04-24 10:10:00,86.57,86.61,86.53,86.57,22000.0,56.774,56.8002,56.7478,56.774,22000.0
2015-04-24 10:15:00,86.57,86.63,86.46,86.48,16600.0,56.774,56.8134,56.7019,56.715,16600.0
2015-04-24 10:20:00,86.5,86.58,86.44,86.56,52800.0,56.7281,56.7806,56.6888,56.7675,52800.0
2015-04-24 10:25:00,86.55,86.58,86.43,86.44,15900.0,56.7609,56.7806,56.6822,56.6888,15900.0
2015-04-24 10:30:00,86.46,86.46,86.36,86.36,10900.0,56.7019,56.7019,56.6363,56.6363,10900.0
2015-04-24 10:35:00,86.36,86.38,86.3,86.34,18500.0,56.6363,56.6494,56.5969,56.6232,18500.0
2015-04-24 10:40:00,86.33,86.37,86.26,86.37,14100.0,56.6166,56.6428,56.5707,56.6428,14100.0
2015-04-24 10:45:00,86.36,86.36,86.21,86.23,12500.0,56.6363,56.6363,56.5379,56.551,12500.0
2015-04-24 10:50:00,86.25,86.32,86.2,86.27,39500.0,56.5641,56.6101,56.5314,56.5773,39500.0
2015-04-24 10:55:00,86.27,86.28,86.18,86.24,15400.0,56.5773,56.5838,56.5182,56.5576,15400.0
2015-04-24 11:00:00,86.23,86.23,86.1,86.14,28200.0,56.551,56.551,56.4658,56.492,28200.0
2015-04-24 11:05:00,86.13,86.17,86.09,86.12,28000.0,56.4855,56.5117,56.4592,56.4789,28000.0
2015-04-24 11:10:00,86.13,86.16,86.11,86.14,15700.0,56.4855,56.5051,56.4723,56.492,15700.0
2015-04-24 11:15:00,86.13,86.14,86.08,86.13,13700.0,56.4855,56.492,56.4527,56.4855,13700.0
2015-04-24 11:20:00,86.12,86.22,86.08,86.22,21800.0,56.4789,56.5445,56.4527,56.5445,21800.0
2015-04-24 11:25:00,86.22,86.25,86.16,86.19,28700.0,56.5445,56.5641,56.5051,56.5248,28700.0
2015-04-24 11:30:00,86.18,86.3,86.18,86.25,20800.0,56.5182,56.5969,56.5182,56.5641,20800.0
2015-04-24 11:35:00,86.25,86.34,86.25,86.3,9400.0,56.5641,56.6232,56.5641,56.5969,9400.0
2015-04-24 11:40:00,86.31,86.39,86.29,86.35,12700.0,56.6035,56.656,56.5904,56.6297,12700.0
2015-04-24 11:45:00,86.36,86.41,86.33,86.38,8300.0,56.6363,56.6691,56.6166,56.6494,8300.0
2015-04-24 11:50:00,86.37,86.42,86.31,86.38,53000.0,56.6428,56.6756,56.6035,56.6494,53000.0
2015-04-24 11:55:00,86.37,86.37,86.29,86.32,64000.0,56.6428,56.6428,56.5904,56.6101,64000.0
2015-04-24 12:00:00,86.32,86.33,86.29,86.3,18100.0,56.6101,56.6166,56.5904,56.5969,18100.0
2015-04-24 12:05:00,86.3,86.31,86.18,86.19,57600.0,56.5969,56.6035,56.5182,56.5248,57600.0
2015-04-24 12:10:00,86.19,86.2,86.15,86.17,8700.0,56.5248,56.5314,56.4986,56.5117,8700.0
2015-04-24 12:15:00,86.17,86.19,86.15,86.18,7100.0,56.5117,56.5248,56.4986,56.5182,7100.0
2015-04-24 12:20:00,86.19,86.21,86.15,86.15,2700.0,56.5248,56.5379,56.4986,56.4986,2700.0
2015-04-24 12:25:00,86.13,86.13,86.07,86.13,5800.0,56.4855,56.4855,56.4461,56.4855,5800.0
2015-04-24 12:30:00,86.1,86.13,86.04,86.11,7300.0,56.4658,56.4855,56.4264,56.4723,7300.0
2015-04-24 12:35:00,86.11,86.13,86.05,86.11,10400.0,56.4723,56.4855,56.433,56.4723,10400.0
2015-04-24 12:40:00,86.11,86.12,86.06,86.07,3700.0,56.4723,56.4789,56.4395,56.4461,3700.0
2015-04-24 12:45:00,86.06,86.06,86.0,86.02,6200.0,56.4395,56.4395,56.4002,56.4133,6200.0
2015-04-24 12:50:00,86.04,86.07,86.02,86.06,4400.0,56.4264,56.4461,56.4133,56.4395,4400.0
2015-04-24 12:55:00,86.06,86.06,85.99,86.02,6400.0,56.4395,56.4395,56.3936,56.4133,6400.0
2015-04-24 13:00:00,86.02,86.1,86.01,86.09,17100.0,56.4133,56.4658,56.4068,56.4592,17100.0
2015-04-24 13:05:00,86.1,86.15,86.1,86.14,3000.0,56.4658,56.4986,56.4658,56.492,3000.0
2015-04-24 13:10:00,86.12,86.15,86.11,86.15,2400.0,56.4789,56.4986,56.4723,56.4986,2400.0
2015-04-24 13:15:00,86.13,86.13,86.03,86.04,7800.0,56.4855,56.4855,56.4199,56.4264,7800.0
2015-04-24 13:20:00,86.04,86.06,85.97,86.05,23000.0,56.4264,56.4395,56.3805,56.433,23000.0
2015-04-24 13:25:00,86.04,86.05,86.01,86.04,19600.0,56.4264,56.433,56.4068,56.4264,19600.0
2015-04-24 13:30:00,86.05,86.1,86.05,86.1,7300.0,56.433,56.4658,56.433,56.4658,7300.0
2015-04-24 13:35:00,86.11,86.11,86.01,86.02,5800.0,56.4723,56.4723,56.4068,56.4133,5800.0
2015-04-24 13:40:00,86.02,86.02,85.99,86.01,12700.0,56.4133,56.4133,56.3936,56.4068,12700.0
2015-04-24 13:45:00,86.01,86.02,85.99,86.02,14000.0,56.4068,56.4133,56.3936,56.4133,14000.0
2015-04-24 13:50:00,86.0,86.08,85.99,86.08,5900.0,56.4002,56.4527,56.3936,56.4527,5900.0
2015-04-24 13:55:00,86.08,86.08,86.05,86.06,5900.0,56.4527,56.4527,56.433,56.4395,5900.0
2015-04-24 14:00:00,86.06,86.11,86.05,86.1,12500.0,56.4395,56.4723,56.433,56.4658,12500.0
2015-04-24 14:05:00,86.09,86.16,86.09,86.12,10100.0,56.4592,56.5051,56.4592,56.4789,10100.0
2015-04-24 14:10:00,86.11,86.15,86.11,86.14,3900.0,56.4723,56.4986,56.4723,56.492,3900.0
2015-04-24 14:15:00,86.13,86.13,86.06,86.07,8700.0,56.4855,56.4855,56.4395,56.4461,8700.0
2015-04-24 14:20:00,86.08,86.08,86.04,86.06,4700.0,56.4527,56.4527,56.4264,56.4395,4700.0
2015-04-24 14:25:00,86.06,86.06,86.01,86.02,8900.0,56.4395,56.4395,56.4068,56.4133,8900.0
2015-04-24 14:30:00,86.03,86.04,85.99,86.0,9900.0,56.4199,56.4264,56.3936,56.4002,9900.0
2015-04-24 14:35:00,86.0,86.02,85.99,86.01,11800.0,56.4002,56.4133,56.3936,56.4068,11800.0
2015-04-24 14:40:00,86.01,86.04,85.99,86.03,14500.0,56.4068,56.4264,56.3936,56.4199,14500.0
2015-04-24 14:45:00,86.03,86.03,85.99,86.01,14100.0,56.4199,56.4199,56.3936,56.4068,14100.0
2015-04-24 14:50:00,86.01,86.04,85.99,86.02,25000.0,56.4068,56.4264,56.3936,56.4133,25000.0
2015-04-24 14:55:00,86.02,86.02,85.98,86.01,17200.0,56.4133,56.4133,56.3871,56.4068,17200.0
2015-04-24 15:00:00,86.02,86.08,86.02,86.07,19500.0,56.4133,56.4527,56.4133,56.4461,19500.0
2015-04-24 15:05:00,86.08,86.08,86.02,86.02,8900.0,56.4527,56.4527,56.4133,56.4133,8900.0
2015-04-24 15:10:00,86.01,86.02,85.99,86.01,19500.0,56.4068,56.4133,56.3936,56.4068,19500.0
2015-04-24 15:15:00,86.0,86.1,86.0,86.09,35100.0,56.4002,56.4658,56.4002,56.4592,35100.0
2015-04-24 15:20:00,86.1,86.12,86.08,86.11,25100.0,56.4658,56.4789,56.4527,56.4723,25100.0
2015-04-24 15:25:00,86.1,86.11,86.08,86.1,23000.0,56.4658,56.4723,56.4527,56.4658,23000.0
2015-04-24 15:30:00,86.1,86.11,86.08,86.1,27400.0,56.4658,56.4723,56.4527,56.4658,27400.0
2015-04-24 15:35:00,86.1,86.2,86.09,86.1,35300.0,56.4658,56.5314,56.4592,56.4658,35300.0
2015-04-24 15:40:00,86.1,86.12,86.09,86.09,22400.0,56.4658,56.4789,56.4592,56.4592,22400.0
2015-04-24 15:45:00,86.11,86.15,86.09,86.09,39800.0,56.4723,56.4986,56.4592,56.4592,39800.0
2015-04-24 15:50:00,86.09,86.09,86.0,86.0,40400.0,56.4592,56.4592,56.4002,56.4002,40400.0
2015-04-24 15:55:00,86.0,86.02,85.92,85.98,80000.0,56.4002,56.4133,56.3477,56.3871,80000.0
2015-04-27 09:30:00,86.0,86.01,85.86,85.86,113000.0,56.4002,56.4068,56.3084,56.3084,113000.0
2015-04-27 09:35:00,85.57,85.76,85.57,85.69,13500.0,56.1182,56.2428,56.1182,56.1969,13500.0
2015-04-27 09:40:00,85.72,86.1,85.68,86.07,6400.0,56.2166,56.4658,56.1903,56.4461,6400.0
2015-04-27 09:45:00,86.05,86.13,85.89,86.0,20300.0,56.433,56.4855,56.3281,56.4002,20300.0
2015-04-27 09:50:00,86.02,86.05,85.94,85.99,22000.0,56.4133,56.433,56.3608,56.3936,22000.0
2015-04-27 09:55:00,86.04,86.11,86.02,86.11,19500.0,56.4264,56.4723,56.4133,56.4723,19500.0
2015-04-27 10:00:00,86.11,86.13,86.07,86.11,11300.0,56.4723,56.4855,56.4461,56.4723,11300.0
2015-04-27 10:05:00,86.09,86.09,85.98,85.98,16100.0,56.4592,56.4592,56.3871,56.3871,16100.0
2015-04-27 10:10:00,85.99,86.02,85.95,85.96,18500.0,56.3936,56.4133,56.3674,56.374,18500.0
2015-04-27 10:15:00,85.96,86.0,85.87,86.0,36800.0,56.374,56.4002,56.3149,56.4002,36800.0
2015-04-27 10:20:00,86.0,86.01,85.84,85.84,67900.0,56.4002,56.4068,56.2953,56.2953,67900.0
2015-04-27 10:25:00,85.84,85.95,85.84,85.9,26300.0,56.2953,56.3674,56.2953,56.3346,26300.0
2015-04-27 10:30:00,85.9,85.95,85.89,85.93,17500.0,56.3346,56.3674,56.3281,56.3543,17500.0
2015-04-27 10:35:00,85.95,85.95,85.88,85.92,17600.0,56.3674,56.3674,56.3215,56.3477,17600.0
2015-04-27 10:40:00,85.92,86.0,85.92,85.97,9300.0,56.3477,56.4002,56.3477,56.3805,9300.0
2015-04-27 10:45:00,85.96,85.97,85.92,85.95,9600.0,56.374,56.3805,56.3477,56.3674,9600.0
2015-04-27 10:50:00,85.95,85.96,85.94,85.95,29000.0,56.3674,56.374,56.3608,56.3674,29000.0
2015-04-27 10:55:00,85.95,86.0,85.93,85.98,15300.0,56.3674,56.4002,56.3543,56.3871,15300.0
2015-04-27 11:00:00,85.96,85.97,85.84,85.84,15300.0,56.374,56.3805,56.2953,56.2953,15300.0
2015-04-27 11:05:00,85.84,85.85,85.74,85.75,16100.0,56.2953,56.3018,56.2297,56.2362,16100.0
2015-04-27 11:10:00,85.75,85.75,85.71,85.73,13300.0,56.2362,56.2362,56.21,56.2231,13300.0
2015-04-27 11:15:00,85.73,85.74,85.68,85.74,18400.0,56.2231,56.2297,56.1903,56.2297,18400.0
2015-04-27 11:20:00,85.74,85.79,85.73,85.75,7100.0,56.2297,56.2625,56.2231,56.2362,7100.0
2015-04-27 11:25:00,85.74,85.75,85.71,85.73,8300.0,56.2297,56.2362,56.21,56.2231,8300.0
2015-04-27 11:30:00,85.73,85.74,85.7,85.72,15700.0,56.2231,56.2297,56.2035,56.2166,15700.0
2015-04-27 11:35:00,85.71,85.71,85.67,85.69,15300.0,56.21,56.21,56.1838,56.1969,15300.0
2015-04-27 11:40:00,85.69,85.7,85.61,85.62,14000.0,56.1969,56.2035,56.1444,56.151,14000.0
2015-04-27 11:45:00,85.61,85.62,85.53,85.54,11200.0,56.1444,56.151,56.092,56.0985,11200.0
2015-04-27 11:50:00,85.53,85.54,85.5,85.5,10000.0,56.092,56.0985,56.0723,56.0723,10000.0
2015-04-27 11:55:00,85.49,85.52,85.47,85.51,10800.0,56.0657,56.0854,56.0526,56.0788,10800.0
2015-04-27 12:00:00,85.5,85.52,85.45,85.48,22600.0,56.0723,56.0854,56.0395,56.0592,22600.0
2015-04-27 12:05:00,85.48,85.49,85.39,85.39,11700.0,56.0592,56.0657,56.0001,56.0001,11700.0
2015-04-27 12:10:00,85.39,85.4,85.37,85.4,7700.0,56.0001,56.0067,55.987,56.0067,7700.0
2015-04-27 12:15:00,85.4,85.41,85.33,85.34,14800.0,56.0067,56.0133,55.9608,55.9674,14800.0
2015-04-27 12:20:00,85.35,85.38,85.29,85.29,22200.0,55.9739,55.9936,55.9346,55.9346,22200.0
2015-04-27 12:25:00,85.3,85.3,85.23,85.26,9300.0,55.9411,55.9411,55.8952,55.9149,9300.0
2015-04-27 12:30:00,85.26,85.28,85.23,85.23,8300.0,55.9149,55.928,55.8952,55.8952,8300.0
2015-04-27 12:35:00,85.22,85.22,85.15,85.21,20100.0,55.8887,55.8887,55.8428,55.8821,20100.0
2015-04-27 12:40:00,85.21,85.21,85.13,85.14,14500.0,55.8821,55.8821,55.8296,55.8362,14500.0
2015-04-27 12:45:00,85.14,85.26,85.11,85.26,10600.0,55.8362,55.9149,55.8165,55.9149,10600.0
2015-04-27 12:50:00,85.25,85.26,85.12,85.18,7600.0,55.9083,55.9149,55.8231,55.8624,7600.0
2015-04-27 12:55:00,85.18,85.22,85.14,85.18,8000.0,55.8624,55.8887,55.8362,55.8624,8000.0
2015-04-27 13:00:00,85.16,85.18,85.11,85.12,5800.0,55.8493,55.8624,55.8165,55.8231,5800.0
2015-04-27 13:05:00,85.12,85.15,85.08,85.11,7600.0,55.8231,55.8428,55.7968,55.8165,7600.0
2015-04-27 13:10:00,85.08,85.1,85.05,85.07,4300.0,55.7968,55.81,55.7772,55.7903,4300.0
2015-04-27 13:15:00,85.06,85.06,85.0,85.0,6600.0,55.7837,55.7837,55.7444,55.7444,6600.0
2015-04-27 13:20:00,85.01,85.05,84.97,85.03,8400.0,55.7509,55.7772,55.7247,55.7641,8400.0
2015-04-27 13:25:00,85.02,85.1,84.99,85.09,60700.0,55.7575,55.81,55.7378,55.8034,60700.0
2015-04-27 13:30:00,85.08,85.09,85.04,85.05,8200.0,55.7968,55.8034,55.7706,55.7772,8200.0
2015-04-27 13:35:00,85.03,85.1,85.0,85.08,11600.0,55.7641,55.81,55.7444,55.7968,11600.0
2015-04-27 13:40:00,85.06,85.07,85.02,85.07,7700.0,55.7837,55.7903,55.7575,55.7903,7700.0
2015-04-27 13:45:00,85.07,85.1,84.98,84.99,33100.0,55.7903,55.81,55.7313,55.7378,33100.0
2015-04-27 13:50:00,85.0,85.03,84.99,84.99,16400.0,55.7444,55.7641,55.7378,55.7378,16400.0
2015-04-27 13:55:00,85.0,85.01,84.97,85.0,33200.0,55.7444,55.7509,55.7247,55.7444,33200.0
2015-04-27 14:00:00,85.0,85.03,84.93,85.02,30300.0,55.7444,55.7641,55.6985,55.7575,30300.0
2015-04-27 14:05:00,85.03,85.04,85.0,85.0,9800.0,55.7641,55.7706,55.7444,55.7444,9800.0
2015-04-27 14:10:00,85.03,85.03,85.0,85.01,9500.0,55.7641,55.7641,55.7444,55.7509,9500.0
2015-04-27 14:15:00,85.01,85.07,84.99,85.07,11900.0,55.7509,55.7903,55.7378,55.7903,11900.0
2015-04-27 14:20:00,85.07,85.09,85.04,85.09,10400.0,55.7903,55.8034,55.7706,55.8034,10400.0
2015-04-27 14:25:00,85.09,85.1,85.08,85.08,5300.0,55.8034,55.81,55.7968,55.7968,5300.0
2015-04-27 14:30:00,85.08,85.09,85.04,85.08,12000.0,55.7968,55.8034,55.7706,55.7968,12000.0
2015-04-27 14:35:00,85.07,85.08,85.01,85.01,6700.0,55.7903,55.7968,55.7509,55.7509,6700.0
2015-04-27 14:40:00,85.02,85.06,85.0,85.01,16900.0,55.7575,55.7837,55.7444,55.7509,16900.0
2015-04-27 14:45:00,85.01,85.05,85.01,85.02,13700.0,55.7509,55.7772,55.7509,55.7575,13700.0
2015-04-27 14:50:00,85.02,85.03,85.0,85.03,16000.0,55.7575,55.7641,55.7444,55.7641,16000.0
2015-04-27 14:55:00,85.03,85.08,85.02,85.06,21000.0,55.7641,55.7968,55.7575,55.7837,21000.0
2015-04-27 15:00:00,85.06,85.12,85.05,85.1,22000.0,55.7837,55.8231,55.7772,55.81,22000.0
2015-04-27 15:05:00,85.1,85.11,85.03,85.04,13200.0,55.81,55.8165,55.7641,55.7706,13200.0
2015-04-27 15:10:00,85.03,85.04,84.95,84.97,19600.0,55.7641,55.7706,55.7116,55.7247,19600.0
2015-04-27 15:15:00,84.97,84.97,84.89,84.89,20900.0,55.7247,55.7247,55.6722,55.6722,20900.0
2015-04-27 15:20:00,84.89,84.91,84.87,84.88,12500.0,55.6722,55.6854,55.6591,55.6657,12500.0
2015-04-27 15:25:00,84.88,84.91,84.85,84.89,19400.0,55.6657,55.6854,55.646,55.6722,19400.0
2015-04-27 15:30:00,84.89,84.9,84.81,84.81,12200.0,55.6722,55.6788,55.6198,55.6198,12200.0
2015-04-27 15:35:00,84.82,84.85,84.76,84.85,31900.0,55.6263,55.646,55.587,55.646,31900.0
2015-04-27 15:40:00,84.85,84.86,84.82,84.85,28600.0,55.646,55.6526,55.6263,55.646,28600.0
2015-04-27 15:45:00,84.85,84.86,84.76,84.78,48600.0,55.646,55.6526,55.587,55.6001,48600.0
2015-04-27 15:50:00,84.78,84.87,84.77,84.87,74300.0,55.6001,55.6591,55.5935,55.6591,74300.0
2015-04-27 15:55:00,84.86,85.02,84.85,85.0,105100.0,55.6526,55.7575,55.646,55.7444,105100.0
2015-04-28 09:30:00,84.81,84.97,84.76,84.93,16900.0,55.6198,55.7247,55.587,55.6985,16900.0
2015-04-28 09:35:00,84.94,85.18,84.92,85.13,31600.0,55.705,55.8624,55.6919,55.8296,31600.0
2015-04-28 09:40:00,85.15,85.19,85.08,85.14,19200.0,55.8428,55.869,55.7968,55.8362,19200.0
2015-04-28 09:45:00,85.13,85.18,85.05,85.07,28200.0,55.8296,55.8624,55.7772,55.7903,28200.0
2015-04-28 09:50:00,85.08,85.2,85.07,85.18,23100.0,55.7968,55.8755,55.7903,55.8624,23100.0
2015-04-28 09:55:00,85.2,85.27,85.16,85.23,7500.0,55.8755,55.9214,55.8493,55.8952,7500.0
2015-04-28 10:00:00,85.23,85.23,85.13,85.15,9100.0,55.8952,55.8952,55.8296,55.8428,9100.0
2015-04-28 10:05:00,85.13,85.18,85.05,85.06,11300.0,55.8296,55.8624,55.7772,55.7837,11300.0
2015-04-28 10:10:00,85.05,85.12,85.03,85.05,35400.0,55.7772,55.8231,55.7641,55.7772,35400.0
2015-04-28 10:15:00,85.06,85.24,85.06,85.23,14600.0,55.7837,55.9018,55.7837,55.8952,14600.0
2015-04-28 10:20:00,85.2,85.3,85.18,85.29,34800.0,55.8755,55.9411,55.8624,55.9346,34800.0
2015-04-28 10:25:00,85.3,85.5,85.3,85.49,17200.0,55.9411,56.0723,55.9411,56.0657,17200.0
2015-04-28 10:30:00,85.49,85.57,85.45,85.57,11200.0,56.0657,56.1182,56.0395,56.1182,11200.0
2015-04-28 10:35:00,85.54,85.58,85.46,85.47,21400.0,56.0985,56.1248,56.0461,56.0526,21400.0
2015-04-28 10:40:00,85.48,85.62,85.47,85.55,25000.0,56.0592,56.151,56.0526,56.1051,25000.0
2015-04-28 10:45:00,85.55,85.71,85.55,85.64,34000.0,56.1051,56.21,56.1051,56.1641,34000.0
2015-04-28 10:50:00,85.64,85.64,85.54,85.58,38000.0,56.1641,56.1641,56.0985,56.1248,38000.0
2015-04-28 10:55:00,85.58,85.58,85.47,85.48,58200.0,56.1248,56.1248,56.0526,56.0592,58200.0
2015-04-28 11:00:00,85.49,85.6,85.48,85.57,34100.0,56.0657,56.1379,56.0592,56.1182,34100.0
2015-04-28 11:05:00,85.58,85.65,85.56,85.65,28200.0,56.1248,56.1707,56.1116,56.1707,28200.0
2015-04-28 11:10:00,85.65,85.67,85.58,85.59,34100.0,56.1707,56.1838,56.1248,56.1313,34100.0
2015-04-28 11:15:00,85.59,85.6,85.52,85.54,24500.0,56.1313,56.1379,56.0854,56.0985,24500.0
2015-04-28 11:20:00,85.54,85.56,85.53,85.54,11400.0,56.0985,56.1116,56.092,56.0985,11400.0
2015-04-28 11:25:00,85.55,85.64,85.55,85.61,30500.0,56.1051,56.1641,56.1051,56.1444,30500.0
2015-04-28 11:30:00,85.62,85.63,85.59,85.61,13900.0,56.151,56.1575,56.1313,56.1444,13900.0
2015-04-28 11:35:00,85.61,85.64,85.6,85.61,6900.0,56.1444,56.1641,56.1379,56.1444,6900.0
2015-04-28 11:40:00,85.6,85.63,85.55,85.6,20000.0,56.1379,56.1575,56.1051,56.1379,20000.0
2015-04-28 11:45:00,85.6,85.72,85.6,85.72,15600.0,56.1379,56.2166,56.1379,56.2166,15600.0
2015-04-28 11:50:00,85.7,85.7,85.64,85.67,5900.0,56.2035,56.2035,56.1641,56.1838,5900.0
2015-04-28 11:55:00,85.66,85.67,85.61,85.65,7600.0,56.1772,56.1838,56.1444,56.1707,7600.0
2015-04-28 12:00:00,85.65,85.66,85.5,85.54,29600.0,56.1707,56.1772,56.0723,56.0985,29600.0
2015-04-28 12:05:00,85.54,85.62,85.53,85.62,9500.0,56.0985,56.151,56.092,56.151,9500.0
2015-04-28 12:10:00,85.64,85.72,85.64,85.69,64500.0,56.1641,56.2166,56.1641,56.1969,64500.0
2015-04-28 12:15:00,85.71,85.75,85.71,85.71,11200.0,56.21,56.2362,56.21,56.21,11200.0
2015-04-28 12:20:00,85.71,85.74,85.7,85.72,9700.0,56.21,56.2297,56.2035,56.2166,9700.0
2015-04-28 12:25:00,85.71,85.76,85.64,85.72,15100.0,56.21,56.2428,56.1641,56.2166,15100.0
2015-04-28 12:30:00,85.71,85.73,85.64,85.65,12600.0,56.21,56.2231,56.1641,56.1707,12600.0
2015-04-28 12:35:00,85.64,85.67,85.59,85.59,12100.0,56.1641,56.1838,56.1313,56.1313,12100.0
2015-04-28 12:40:00,85.59,85.6,85.55,85.58,34800.0,56.1313,56.1379,56.1051,56.1248,34800.0
2015-04-28 12:45:00,85.58,85.72,85.58,85.7,12500.0,56.1248,56.2166,56.1248,56.2035,12500.0
2015-04-28 12:50:00,85.71,85.81,85.69,85.79,11200.0,56.21,56.2756,56.1969,56.2625,11200.0
2015-04-28 12:55:00,85.8,85.84,85.79,85.84,12400.0,56.269,56.2953,56.2625,56.2953,12400.0
2015-04-28 13:00:00,85.82,85.82,85.71,85.72,6600.0,56.2821,56.2821,56.21,56.2166,6600.0
2015-04-28 13:05:00,85.71,85.71,85.6,85.61,7500.0,56.21,56.21,56.1379,56.1444,7500.0
2015-04-28 13:10:00,85.63,85.65,85.51,85.52,9100.0,56.1575,56.1707,56.0788,56.0854,9100.0
2015-04-28 13:15:00,85.52,85.53,85.49,85.52,5500.0,56.0854,56.092,56.0657,56.0854,5500.0
2015-04-28 13:20:00,85.53,85.54,85.46,85.49,5700.0,56.092,56.0985,56.0461,56.0657,5700.0
2015-04-28 13:25:00,85.5,85.51,85.46,85.48,5800.0,56.0723,56.0788,56.0461,56.0592,5800.0
2015-04-28 13:30:00,85.47,85.5,85.41,85.42,10700.0,56.0526,56.0723,56.0133,56.0198,10700.0
2015-04-28 13:35:00,85.42,85.47,85.39,85.47,6900.0,56.0198,56.0526,56.0001,56.0526,6900.0
2015-04-28 13:40:00,85.46,85.51,85.45,85.48,21700.0,56.0461,56.0788,56.0395,56.0592,21700.0
2015-04-28 13:45:00,85.47,85.49,85.44,85.46,9800.0,56.0526,56.0657,56.0329,56.0461,9800.0
2015-04-28 13:50:00,85.44,85.46,85.4,85.42,17400.0,56.0329,56.0461,56.0067,56.0198,17400.0
2015-04-28 13:55:00,85.41,85.45,85.4,85.42,11800.0,56.0133,56.0395,56.0067,56.0198,11800.0
2015-04-28 14:00:00,85.42,85.42,85.31,85.31,12000.0,56.0198,56.0198,55.9477,55.9477,12000.0
2015-04-28 14:05:00,85.3,85.36,85.3,85.36,7900.0,55.9411,55.9805,55.9411,55.9805,7900.0
2015-04-28 14:10:00,85.37,85.39,85.32,85.32,20000.0,55.987,56.0001,55.9542,55.9542,20000.0
2015-04-28 14:15:00,85.32,85.32,85.25,85.25,28600.0,55.9542,55.9542,55.9083,55.9083,28600.0
2015-04-28 14:20:00,85.26,85.28,85.22,85.27,53200.0,55.9149,55.928,55.8887,55.9214,53200.0
2015-04-28 14:25:00,85.27,85.28,85.22,85.22,45300.0,55.9214,55.928,55.8887,55.8887,45300.0
2015-04-28 14:30:00,85.22,85.42,85.22,85.42,15500.0,55.8887,56.0198,55.8887,56.0198,15500.0
2015-04-28 14:35:00,85.43,85.47,85.4,85.47,10000.0,56.0264,56.0526,56.0067,56.0526,10000.0
2015-04-28 14:40:00,85.48,85.57,85.48,85.52,28500.0,56.0592,56.1182,56.0592,56.0854,28500.0
2015-04-28 14:45:00,85.52,85.64,85.51,85.61,61700.0,56.0854,56.1641,56.0788,56.1444,61700.0
2015-04-28 14:50:00,85.61,85.73,85.6,85.71,23100.0,56.1444,56.2231,56.1379,56.21,23100.0
2015-04-28 14:55:00,85.71,85.72,85.61,85.61,10600.0,56.21,56.2166,56.1444,56.1444,10600.0
2015-04-28 15:00:00,85.61,85.61,85.57,85.6,11400.0,56.1444,56.1444,56.1182,56.1379,11400.0
2015-04-28 15:05:00,85.61,85.67,85.59,85.67,12700.0,56.1444,56.1838,56.1313,56.1838,12700.0
2015-04-28 15:10:00,85.67,85.69,85.58,85.58,21400.0,56.1838,56.1969,56.1248,56.1248,21400.0
2015-04-28 15:15:00,85.59,85.64,85.58,85.63,12200.0,56.1313,56.1641,56.1248,56.1575,12200.0
2015-04-28 15:20:00,85.62,85.64,85.61,85.62,11500.0,56.151,56.1641,56.1444,56.151,11500.0
2015-04-28 15:25:00,85.62,85.64,85.61,85.64,21400.0,56.151,56.1641,56.1444,56.1641,21400.0
2015-04-28 15:30:00,85.64,85.7,85.64,85.67,23200.0,56.1641,56.2035,56.1641,56.1838,23200.0
2015-04-28 15:35:00,85.66,85.67,85.58,85.59,22200.0,56.1772,56.1838,56.1248,56.1313,22200.0
2015-04-28 15:40:00,85.6,85.65,85.6,85.65,20700.0,56.1379,56.1707,56.1379,56.1707,20700.0
2015-04-28 15:45:00,85.65,85.66,85.59,85.6,51600.0,56.1707,56.1772,56.1313,56.1379,51600.0
2015-04-28 15:50:00,85.6,85.65,85.59,85.63,49200.0,56.1379,56.1707,56.1313,56.1575,49200.0
2015-04-28 15:55:00,85.63,85.69,85.63,85.69,80400.0,56.1575,56.1969,56.1575,56.1969,80400.0
2015-04-29 09:30:00,85.0,85.46,84.9,85.45,15100.0,55.7444,56.0461,55.6788,56.0395,15100.0
2015-04-29 09:35:00,85.31,85.32,85.05,85.21,12100.0,55.9477,55.9542,55.7772,55.8821,12100.0
2015-04-29 09:40:00,85.24,85.25,85.03,85.12,6900.0,55.9018,55.9083,55.7641,55.8231,6900.0
2015-04-29 09:45:00,85.16,85.16,85.04,85.04,4900.0,55.8493,55.8493,55.7706,55.7706,4900.0
2015-04-29 09:50:00,85.02,85.16,84.99,85.12,6200.0,55.7575,55.8493,55.7378,55.8231,6200.0
2015-04-29 09:55:00,85.1,85.22,85.08,85.09,6100.0,55.81,55.8887,55.7968,55.8034,6100.0
2015-04-29 10:00:00,85.16,85.25,85.13,85.13,5000.0,55.8493,55.9083,55.8296,55.8296,5000.0
2015-04-29 10:05:00,85.11,85.11,84.98,85.05,11000.0,55.8165,55.8165,55.7313,55.7772,11000.0
2015-04-29 10:10:00,85.06,85.08,84.98,85.07,9700.0,55.7837,55.7968,55.7313,55.7903,9700.0
2015-04-29 10:15:00,85.05,85.12,84.94,85.11,24500.0,55.7772,55.8231,55.705,55.8165,24500.0
2015-04-29 10:20:00,85.1,85.12,85.01,85.04,23700.0,55.81,55.8231,55.7509,55.7706,23700.0
2015-04-29 10:25:00,85.03,85.19,85.03,85.15,13300.0,55.7641,55.869,55.7641,55.8428,13300.0
2015-04-29 10:30:00,85.15,85.21,85.12,85.21,15100.0,55.8428,55.8821,55.8231,55.8821,15100.0
2015-04-29 10:35:00,85.21,85.21,85.07,85.1,13800.0,55.8821,55.8821,55.7903,55.81,13800.0
2015-04-29 10:40:00,85.12,85.2,85.03,85.11,18000.0,55.8231,55.8755,55.7641,55.8165,18000.0
2015-04-29 10:45:00,85.11,85.12,85.03,85.06,21600.0,55.8165,55.8231,55.7641,55.7837,21600.0
2015-04-29 10:50:00,85.06,85.14,85.05,85.08,36400.0,55.7837,55.8362,55.7772,55.7968,36400.0
2015-04-29 10:55:00,85.06,85.08,84.81,84.86,45000.0,55.7837,55.7968,55.6198,55.6526,45000.0
2015-04-29 11:00:00,84.85,84.98,84.83,84.95,17500.0,55.646,55.7313,55.6329,55.7116,17500.0
2015-04-29 11:05:00,84.95,85.0,84.89,84.94,11500.0,55.7116,55.7444,55.6722,55.705,11500.0
2015-04-29 11:10:00,84.94,84.94,84.7,84.7,21300.0,55.705,55.705,55.5476,55.5476,21300.0
2015-04-29 11:15:00,84.74,84.82,84.74,84.77,6800.0,55.5739,55.6263,55.5739,55.5935,6800.0
2015-04-29 11:20:00,84.77,84.77,84.68,84.7,10400.0,55.5935,55.5935,55.5345,55.5476,10400.0
2015-04-29 11:25:00,84.7,84.7,84.62,84.62,10600.0,55.5476,55.5476,55.4952,55.4952,10600.0
2015-04-29 11:30:00,84.65,84.65,84.51,84.53,21300.0,55.5148,55.5148,55.423,55.4361,21300.0
2015-04-29 11:35:00,84.55,84.57,84.51,84.54,4100.0,55.4493,55.4624,55.423,55.4427,4100.0
2015-04-29 11:40:00,84.54,84.6,84.53,84.58,5000.0,55.4427,55.4821,55.4361,55.4689,5000.0
2015-04-29 11:45:00,84.57,84.6,84.54,84.58,10900.0,55.4624,55.4821,55.4427,55.4689,10900.0
2015-04-29 11:50:00,84.6,84.63,84.59,84.59,6500.0,55.4821,55.5017,55.4755,55.4755,6500.0
2015-04-29 11:55:00,84.6,84.63,84.59,84.6,11900.0,55.4821,55.5017,55.4755,55.4821,11900.0
2015-04-29 12:00:00,84.6,84.72,84.6,84.72,26000.0,55.4821,55.5608,55.4821,55.5608,26000.0
2015-04-29 12:05:00,84.72,84.72,84.59,84.61,27400.0,55.5608,55.5608,55.4755,55.4886,27400.0
2015-04-29 12:10:00,84.61,84.64,84.52,84.57,11200.0,55.4886,55.5083,55.4296,55.4624,11200.0
2015-04-29 12:15:00,84.6,84.6,84.53,84.54,6000.0,55.4821,55.4821,55.4361,55.4427,6000.0
2015-04-29 12:20:00,84.54,84.64,84.54,84.64,2400.0,55.4427,55.5083,55.4427,55.5083,2400.0
2015-04-29 12:25:00,84.62,84.62,84.53,84.58,11900.0,55.4952,55.4952,55.4361,55.4689,11900.0
2015-04-29 12:30:00,84.58,84.63,84.54,84.61,8600.0,55.4689,55.5017,55.4427,55.4886,8600.0
2015-04-29 12:35:00,84.63,84.64,84.55,84.56,8400.0,55.5017,55.5083,55.4493,55.4558,8400.0
2015-04-29 12:40:00,84.56,84.59,84.5,84.52,12000.0,55.4558,55.4755,55.4165,55.4296,12000.0
2015-04-29 12:45:00,84.51,84.53,84.44,84.52,11200.0,55.423,55.4361,55.3771,55.4296,11200.0
2015-04-29 12:50:00,84.55,84.55,84.45,84.46,5200.0,55.4493,55.4493,55.3837,55.3902,5200.0
2015-04-29 12:55:00,84.46,84.58,84.46,84.56,6500.0,55.3902,55.4689,55.3902,55.4558,6500.0
2015-04-29 13:00:00,84.57,84.58,84.48,84.51,10400.0,55.4624,55.4689,55.4034,55.423,10400.0
2015-04-29 13:05:00,84.49,84.52,84.44,84.48,4500.0,55.4099,55.4296,55.3771,55.4034,4500.0
2015-04-29 13:10:00,84.48,84.48,84.35,84.41,7300.0,55.4034,55.4034,55.3181,55.3574,7300.0
2015-04-29 13:15:00,84.42,84.46,84.4,84.45,5800.0,55.364,55.3902,55.3509,55.3837,5800.0
2015-04-29 13:20:00,84.44,84.46,84.38,84.41,11000.0,55.3771,55.3902,55.3378,55.3574,11000.0
2015-04-29 13:25:00,84.43,84.48,84.37,84.42,7300.0,55.3706,55.4034,55.3312,55.364,7300.0
2015-04-29 13:30:00,84.43,84.53,84.42,84.52,5100.0,55.3706,55.4361,55.364,55.4296,5100.0
2015-04-29 13:35:00,84.51,84.52,84.38,84.39,38800.0,55.423,55.4296,55.3378,55.3443,38800.0
2015-04-29 13:40:00,84.4,84.41,84.36,84.37,63400.0,55.3509,55.3574,55.3247,55.3312,63400.0
2015-04-29 13:45:00,84.39,84.42,84.37,84.38,15300.0,55.3443,55.364,55.3312,55.3378,15300.0
2015-04-29 13:50:00,84.39,84.42,84.36,84.41,26200.0,55.3443,55.364,55.3247,55.3574,26200.0
2015-04-29 13:55:00,84.42,84.58,84.42,84.58,9400.0,55.364,55.4689,55.364,55.4689,9400.0
2015-04-29 14:00:00,84.6,84.84,84.4,84.63,25300.0,55.4821,55.6394,55.3509,55.5017,25300.0
2015-04-29 14:05:00,84.64,84.76,84.59,84.67,9800.0,55.5083,55.587,55.4755,55.528,9800.0
2015-04-29 14:10:00,84.68,84.73,84.59,84.61,13700.0,55.5345,55.5673,55.4755,55.4886,13700.0
2015-04-29 14:15:00,84.64,84.8,84.62,84.75,9100.0,55.5083,55.6132,55.4952,55.5804,9100.0
2015-04-29 14:20:00,84.76,84.84,84.7,84.77,12100.0,55.587,55.6394,55.5476,55.5935,12100.0
2015-04-29 14:25:00,84.79,84.85,84.72,84.83,9700.0,55.6067,55.646,55.5608,55.6329,9700.0
2015-04-29 14:30:00,84.82,84.92,84.74,84.9,19900.0,55.6263,55.6919,55.5739,55.6788,19900.0
2015-04-29 14:35:00,84.91,84.96,84.85,84.96,18300.0,55.6854,55.7181,55.646,55.7181,18300.0
2015-04-29 14:40:00,84.96,85.01,84.92,84.97,13600.0,55.7181,55.7509,55.6919,55.7247,13600.0
2015-04-29 14:45:00,84.97,85.02,84.92,84.96,16000.0,55.7247,55.7575,55.6919,55.7181,16000.0
2015-04-29 14:50:00,84.94,84.99,84.89,84.93,19000.0,55.705,55.7378,55.6722,55.6985,19000.0
2015-04-29 14:55:00,84.93,85.0,84.9,84.93,13400.0,55.6985,55.7444,55.6788,55.6985,13400.0
2015-04-29 15:00:00,84.94,84.96,84.84,84.86,16500.0,55.705,55.7181,55.6394,55.6526,16500.0
2015-04-29 15:05:00,84.86,84.93,84.84,84.87,16100.0,55.6526,55.6985,55.6394,55.6591,16100.0
2015-04-29 15:10:00,84.87,84.88,84.76,84.85,22700.0,55.6591,55.6657,55.587,55.646,22700.0
2015-04-29 15:15:00,84.85,84.87,84.7,84.83,15200.0,55.646,55.6591,55.5476,55.6329,15200.0
2015-04-29 15:20:00,84.83,84.87,84.78,84.78,14800.0,55.6329,55.6591,55.6001,55.6001,14800.0
2015-04-29 15:25:00,84.77,84.81,84.75,84.8,9200.0,55.5935,55.6198,55.5804,55.6132,9200.0
2015-04-29 15:30:00,84.81,84.91,84.81,84.88,15000.0,55.6198,55.6854,55.6198,55.6657,15000.0
2015-04-29 15:35:00,84.9,84.97,84.88,84.89,15300.0,55.6788,55.7247,55.6657,55.6722,15300.0
2015-04-29 15:40:00,84.89,84.89,84.77,84.78,19400.0,55.6722,55.6722,55.5935,55.6001,19400.0
2015-04-29 15:45:00,84.76,84.8,84.73,84.73,73800.0,55.587,55.6132,55.5673,55.5673,73800.0
2015-04-29 15:50:00,84.74,84.76,84.64,84.64,36200.0,55.5739,55.587,55.5083,55.5083,36200.0
2015-04-29 15:55:00,84.64,84.69,84.58,84.59,97400.0,55.5083,55.5411,55.4689,55.4755,97400.0
2015-04-30 09:30:00,84.17,84.17,83.44,83.7,90700.0,55.2001,55.2001,54.7213,54.8918,90700.0
2015-04-30 09:35:00,83.7,83.95,83.69,83.8,29300.0,54.8918,55.0558,54.8853,54.9574,29300.0
2015-04-30 09:40:00,83.81,84.04,83.8,83.86,29100.0,54.964,55.1148,54.9574,54.9967,29100.0
2015-04-30 09:45:00,83.9,84.04,83.86,83.95,11000.0,55.023,55.1148,54.9967,55.0558,11000.0
2015-04-30 09:50:00,83.94,84.0,83.84,83.9,13900.0,55.0492,55.0886,54.9836,55.023,13900.0
2015-04-30 09:55:00,83.93,84.0,83.87,83.9,14100.0,55.0427,55.0886,55.0033,55.023,14100.0
2015-04-30 10:00:00,83.88,83.9,83.78,83.84,25200.0,55.0099,55.023,54.9443,54.9836,25200.0
2015-04-30 10:05:00,83.86,84.0,83.83,83.83,21400.0,54.9967,55.0886,54.9771,54.9771,21400.0
2015-04-30 10:10:00,83.82,83.85,83.76,83.8,61800.0,54.9705,54.9902,54.9312,54.9574,61800.0
2015-04-30 10:15:00,83.79,83.79,83.58,83.69,59800.0,54.9508,54.9508,54.8131,54.8853,59800.0
2015-04-30 10:20:00,83.68,83.68,83.54,83.58,137800.0,54.8787,54.8787,54.7869,54.8131,137800.0
2015-04-30 10:25:00,83.6,83.61,83.47,83.48,21300.0,54.8262,54.8328,54.741,54.7475,21300.0
2015-04-30 10:30:00,83.5,83.5,83.43,83.46,19100.0,54.7607,54.7607,54.7147,54.7344,19100.0
2015-04-30 10:35:00,83.49,83.55,83.49,83.49,22900.0,54.7541,54.7934,54.7541,54.7541,22900.0
2015-04-30 10:40:00,83.47,83.55,83.44,83.51,28100.0,54.741,54.7934,54.7213,54.7672,28100.0
2015-04-30 10:45:00,83.52,83.78,83.52,83.69,37000.0,54.7738,54.9443,54.7738,54.8853,37000.0
2015-04-30 10:50:00,83.71,83.71,83.59,83.69,17000.0,54.8984,54.8984,54.8197,54.8853,17000.0
2015-04-30 10:55:00,83.68,83.68,83.61,83.62,10800.0,54.8787,54.8787,54.8328,54.8394,10800.0
2015-04-30 11:00:00,83.63,83.75,83.63,83.74,21500.0,54.8459,54.9246,54.8459,54.9181,21500.0
2015-04-30 11:05:00,83.75,83.9,83.74,83.81,25300.0,54.9246,55.023,54.9181,54.964,25300.0
2015-04-30 11:10:00,83.8,83.91,83.8,83.89,12000.0,54.9574,55.0295,54.9574,55.0164,12000.0
2015-04-30 11:15:00,83.88,83.88,83.74,83.76,18300.0,55.0099,55.0099,54.9181,54.9312,18300.0
2015-04-30 11:20:00,83.77,83.86,83.76,83.82,135900.0,54.9377,54.9967,54.9312,54.9705,135900.0
2015-04-30 11:25:00,83.81,83.82,83.68,83.72,17200.0,54.964,54.9705,54.8787,54.9049,17200.0
2015-04-30 11:30:00,83.71,83.89,83.7,83.88,30000.0,54.8984,55.0164,54.8918,55.0099,30000.0
2015-04-30 11:35:00,83.87,83.88,83.81,83.88,7500.0,55.0033,55.0099,54.964,55.0099,7500.0
2015-04-30 11:40:00,83.88,83.89,83.82,83.83,8100.0,55.0099,55.0164,54.9705,54.9771,8100.0
2015-04-30 11:45:00,83.84,83.86,83.8,83.86,35600.0,54.9836,54.9967,54.9574,54.9967,35600.0
2015-04-30 11:50:00,83.85,83.92,83.83,83.92,10200.0,54.9902,55.0361,54.9771,55.0361,10200.0
2015-04-30 11:55:00,83.95,83.99,83.8,83.81,23600.0,55.0558,55.082,54.9574,54.964,23600.0
2015-04-30 12:00:00,83.79,83.88,83.79,83.81,7000.0,54.9508,55.0099,54.9508,54.964,7000.0
2015-04-30 12:05:00,83.79,83.83,83.73,83.79,10000.0,54.9508,54.9771,54.9115,54.9508,10000.0
2015-04-30 12:10:00,83.76,83.8,83.67,83.71,9100.0,54.9312,54.9574,54.8721,54.8984,9100.0
2015-04-30 12:15:00,83.73,83.81,83.73,83.77,29000.0,54.9115,54.964,54.9115,54.9377,29000.0
2015-04-30 12:20:00,83.77,83.82,83.77,83.81,4200.0,54.9377,54.9705,54.9377,54.964,4200.0
2015-04-30 12:25:00,83.81,83.82,83.73,83.73,28700.0,54.964,54.9705,54.9115,54.9115,28700.0
2015-04-30 12:30:00,83.74,83.8,83.72,83.78,12800.0,54.9181,54.9574,54.9049,54.9443,12800.0
2015-04-30 12:35:00,83.77,83.77,83.69,83.7,5900.0,54.9377,54.9377,54.8853,54.8918,5900.0
2015-04-30 12:40:00,83.71,83.82,83.67,83.78,57000.0,54.8984,54.9705,54.8721,54.9443,57000.0
2015-04-30 12:45:00,83.76,83.76,83.69,83.76,19100.0,54.9312,54.9312,54.8853,54.9312,19100.0
2015-04-30 12:50:00,83.75,83.75,83.54,83.54,10600.0,54.9246,54.9246,54.7869,54.7869,10600.0
2015-04-30 12:55:00,83.54,83.68,83.54,83.68,2400.0,54.7869,54.8787,54.7869,54.8787,2400.0
2015-04-30 13:00:00,83.68,83.77,83.67,83.73,5800.0,54.8787,54.9377,54.8721,54.9115,5800.0
2015-04-30 13:05:00,83.72,83.75,83.67,83.74,3600.0,54.9049,54.9246,54.8721,54.9181,3600.0
2015-04-30 13:10:00,83.76,83.77,83.66,83.69,5400.0,54.9312,54.9377,54.8656,54.8853,5400.0
2015-04-30 13:15:00,83.67,83.69,83.65,83.69,3700.0,54.8721,54.8853,54.859,54.8853,3700.0
2015-04-30 13:20:00,83.69,83.7,83.63,83.66,4200.0,54.8853,54.8918,54.8459,54.8656,4200.0
2015-04-30 13:25:00,83.66,83.76,83.63,83.76,7100.0,54.8656,54.9312,54.8459,54.9312,7100.0
2015-04-30 13:30:00,83.73,83.79,83.72,83.79,4700.0,54.9115,54.9508,54.9049,54.9508,4700.0
2015-04-30 13:35:00,83.78,83.8,83.7,83.72,6800.0,54.9443,54.9574,54.8918,54.9049,6800.0
2015-04-30 13:40:00,83.73,83.74,83.66,83.68,5300.0,54.9115,54.9181,54.8656,54.8787,5300.0
2015-04-30 13:45:00,83.69,83.7,83.62,83.62,9900.0,54.8853,54.8918,54.8394,54.8394,9900.0
2015-04-30 13:50:00,83.61,83.65,83.59,83.64,6100.0,54.8328,54.859,54.8197,54.8525,6100.0
2015-04-30 13:55:00,83.63,83.66,83.58,83.58,8200.0,54.8459,54.8656,54.8131,54.8131,8200.0
2015-04-30 14:00:00,83.58,83.62,83.57,83.57,7100.0,54.8131,54.8394,54.8066,54.8066,7100.0
2015-04-30 14:05:00,83.56,83.58,83.52,83.57,6000.0,54.8,54.8131,54.7738,54.8066,6000.0
2015-04-30 14:10:00,83.57,83.7,83.56,83.69,24100.0,54.8066,54.8918,54.8,54.8853,24100.0
2015-04-30 14:15:00,83.69,83.77,83.68,83.73,24900.0,54.8853,54.9377,54.8787,54.9115,24900.0
2015-04-30 14:20:00,83.73,83.77,83.62,83.62,27400.0,54.9115,54.9377,54.8394,54.8394,27400.0
2015-04-30 14:25:00,83.6,83.71,83.6,83.67,19400.0,54.8262,54.8984,54.8262,54.8721,19400.0
2015-04-30 14:30:00,83.67,83.69,83.6,83.66,20800.0,54.8721,54.8853,54.8262,54.8656,20800.0
2015-04-30 14:35:00,83.65,83.7,83.57,83.59,22400.0,54.859,54.8918,54.8066,54.8197,22400.0
2015-04-30 14:40:00,83.59,83.61,83.54,83.57,41700.0,54.8197,54.8328,54.7869,54.8066,41700.0
2015-04-30 14:45:00,83.57,83.61,83.5,83.53,19400.0,54.8066,54.8328,54.7607,54.7803,19400.0
2015-04-30 14:50:00,83.54,83.63,83.51,83.61,19100.0,54.7869,54.8459,54.7672,54.8328,19100.0
2015-04-30 14:55:00,83.61,83.67,83.57,83.63,37400.0,54.8328,54.8721,54.8066,54.8459,37400.0
2015-04-30 15:00:00,83.61,83.61,83.4,83.45,21900.0,54.8328,54.8328,54.6951,54.7279,21900.0
2015-04-30 15:05:00,83.44,83.48,83.36,83.36,19400.0,54.7213,54.7475,54.6688,54.6688,19400.0
2015-04-30 15:10:00,83.36,83.42,83.29,83.41,21100.0,54.6688,54.7082,54.6229,54.7016,21100.0
2015-04-30 15:15:00,83.41,83.46,83.39,83.41,17200.0,54.7016,54.7344,54.6885,54.7016,17200.0
2015-04-30 15:20:00,83.42,83.47,83.33,83.38,17800.0,54.7082,54.741,54.6492,54.682,17800.0
2015-04-30 15:25:00,83.39,83.39,83.23,83.3,18600.0,54.6885,54.6885,54.5836,54.6295,18600.0
2015-04-30 15:30:00,83.29,83.4,83.27,83.36,19500.0,54.6229,54.6951,54.6098,54.6688,19500.0
2015-04-30 15:35:00,83.35,83.38,83.28,83.32,20000.0,54.6623,54.682,54.6164,54.6426,20000.0
2015-04-30 15:40:00,83.32,83.32,83.25,83.26,24300.0,54.6426,54.6426,54.5967,54.6033,24300.0
2015-04-30 15:45:00,83.25,83.39,83.23,83.39,54800.0,54.5967,54.6885,54.5836,54.6885,54800.0
2015-04-30 15:50:00,83.39,83.49,83.37,83.46,78000.0,54.6885,54.7541,54.6754,54.7344,78000.0
2015-04-30 15:55:00,83.46,83.61,83.45,83.54,186600.0,54.7344,54.8328,54.7279,54.7869,186600.0
2015-05-01 09:30:00,83.59,84.15,83.34,83.99,29800.0,54.8197,55.1869,54.6557,55.082,29800.0
2015-05-01 09:35:00,83.97,83.97,83.71,83.75,19600.0,55.0689,55.0689,54.8984,54.9246,19600.0
2015-05-01 09:40:00,83.74,83.78,83.64,83.74,9800.0,54.9181,54.9443,54.8525,54.9181,9800.0
2015-05-01 09:45:00,83.75,83.81,83.61,83.69,15000.0,54.9246,54.964,54.8328,54.8853,15000.0
2015-05-01 09:50:00,83.69,83.77,83.67,83.73,12500.0,54.8853,54.9377,54.8721,54.9115,12500.0
2015-05-01 09:55:00,83.73,83.82,83.69,83.7,19600.0,54.9115,54.9705,54.8853,54.8918,19600.0
2015-05-01 10:00:00,83.68,83.81,83.68,83.73,6000.0,54.8787,54.964,54.8787,54.9115,6000.0
2015-05-01 10:05:00,83.72,83.83,83.64,83.69,20400.0,54.9049,54.9771,54.8525,54.8853,20400.0
2015-05-01 10:10:00,83.7,83.72,83.62,83.64,14500.0,54.8918,54.9049,54.8394,54.8525,14500.0
2015-05-01 10:15:00,83.65,83.75,83.64,83.72,23600.0,54.859,54.9246,54.8525,54.9049,23600.0
2015-05-01 10:20:00,83.72,83.73,83.6,83.6,16500.0,54.9049,54.9115,54.8262,54.8262,16500.0
2015-05-01 10:25:00,83.61,83.67,83.57,83.59,8400.0,54.8328,54.8721,54.8066,54.8197,8400.0
2015-05-01 10:30:00,83.63,83.67,83.63,83.64,4700.0,54.8459,54.8721,54.8459,54.8525,4700.0
2015-05-01 10:35:00,83.64,83.66,83.54,83.59,20700.0,54.8525,54.8656,54.7869,54.8197,20700.0
2015-05-01 10:40:00,83.59,83.59,83.39,83.41,10000.0,54.8197,54.8197,54.6885,54.7016,10000.0
2015-05-01 10:45:00,83.41,83.41,83.3,83.33,8300.0,54.7016,54.7016,54.6295,54.6492,8300.0
2015-05-01 10:50:00,83.3,83.33,83.27,83.3,7300.0,54.6295,54.6492,54.6098,54.6295,7300.0
2015-05-01 10:55:00,83.29,83.37,83.29,83.33,41300.0,54.6229,54.6754,54.6229,54.6492,41300.0
2015-05-01 11:00:00,83.33,83.42,83.3,83.39,36500.0,54.6492,54.7082,54.6295,54.6885,36500.0
2015-05-01 11:05:00,83.4,83.4,83.34,83.37,45000.0,54.6951,54.6951,54.6557,54.6754,45000.0
2015-05-01 11:10:00,83.37,83.37,83.34,83.36,12900.0,54.6754,54.6754,54.6557,54.6688,12900.0
2015-05-01 11:15:00,83.35,83.38,83.35,83.38,23500.0,54.6623,54.682,54.6623,54.682,23500.0
2015-05-01 11:20:00,83.39,83.41,83.34,83.4,25300.0,54.6885,54.7016,54.6557,54.6951,25300.0
2015-05-01 11:25:00,83.4,83.47,83.4,83.46,12800.0,54.6951,54.741,54.6951,54.7344,12800.0
2015-05-01 11:30:00,83.46,83.53,83.43,83.48,11100.0,54.7344,54.7803,54.7147,54.7475,11100.0
2015-05-01 11:35:00,83.45,83.45,83.39,83.4,14900.0,54.7279,54.7279,54.6885,54.6951,14900.0
2015-05-01 11:40:00,83.41,83.41,83.32,83.39,8000.0,54.7016,54.7016,54.6426,54.6885,8000.0
2015-05-01 11:45:00,83.38,83.38,83.23,83.24,13400.0,54.682,54.682,54.5836,54.5901,13400.0
2015-05-01 11:50:00,83.23,83.23,83.16,83.19,10100.0,54.5836,54.5836,54.5377,54.5574,10100.0
2015-05-01 11:55:00,83.18,83.23,83.12,83.19,20700.0,54.5508,54.5836,54.5114,54.5574,20700.0
2015-05-01 12:00:00,83.2,83.22,83.13,83.15,12700.0,54.5639,54.577,54.518,54.5311,12700.0
2015-05-01 12:05:00,83.15,83.18,83.06,83.1,7500.0,54.5311,54.5508,54.4721,54.4983,7500.0
2015-05-01 12:10:00,83.11,83.13,83.1,83.1,7400.0,54.5049,54.518,54.4983,54.4983,7400.0
2015-05-01 12:15:00,83.11,83.14,83.09,83.1,9100.0,54.5049,54.5246,54.4918,54.4983,9100.0
2015-05-01 12:20:00,83.12,83.12,83.05,83.06,9900.0,54.5114,54.5114,54.4655,54.4721,9900.0
2015-05-01 12:25:00,83.06,83.06,83.02,83.06,8800.0,54.4721,54.4721,54.4459,54.4721,8800.0
2015-05-01 12:30:00,83.06,83.12,83.06,83.08,10700.0,54.4721,54.5114,54.4721,54.4852,10700.0
2015-05-01 12:35:00,83.09,83.1,83.06,83.09,8300.0,54.4918,54.4983,54.4721,54.4918,8300.0
2015-05-01 12:40:00,83.08,83.09,83.06,83.07,101300.0,54.4852,54.4918,54.4721,54.4787,101300.0
2015-05-01 12:45:00,83.07,83.15,83.07,83.15,6800.0,54.4787,54.5311,54.4787,54.5311,6800.0
2015-05-01 12:50:00,83.15,83.18,83.14,83.15,6400.0,54.5311,54.5508,54.5246,54.5311,6400.0
2015-05-01 12:55:00,83.15,83.19,83.13,83.19,9300.0,54.5311,54.5574,54.518,54.5574,9300.0
2015-05-01 13:00:00,83.19,83.22,83.18,83.19,7600.0,54.5574,54.577,54.5508,54.5574,7600.0
2015-05-01 13:05:00,83.19,83.19,83.09,83.16,36800.0,54.5574,54.5574,54.4918,54.5377,36800.0
2015-05-01 13:10:00,83.17,83.23,83.17,83.23,6600.0,54.5442,54.5836,54.5442,54.5836,6600.0
2015-05-01 13:15:00,83.24,83.31,83.24,83.29,13800.0,54.5901,54.636,54.5901,54.6229,13800.0
2015-05-01 13:20:00,83.28,83.29,83.23,83.23,4600.0,54.6164,54.6229,54.5836,54.5836,4600.0
2015-05-01 13:25:00,83.24,83.27,83.23,83.25,10100.0,54.5901,54.6098,54.5836,54.5967,10100.0
2015-05-01 13:30:00,83.26,83.27,83.22,83.23,7800.0,54.6033,54.6098,54.577,54.5836,7800.0
2015-05-01 13:35:00,83.22,83.22,83.17,83.21,10800.0,54.577,54.577,54.5442,54.5705,10800.0
2015-05-01 13:40:00,83.21,83.22,83.19,83.2,16000.0,54.5705,54.577,54.5574,54.5639,16000.0
2015-05-01 13:45:00,83.21,83.3,83.2,83.28,10900.0,54.5705,54.6295,54.5639,54.6164,10900.0
2015-05-01 13:50:00,83.27,83.46,83.27,83.42,13900.0,54.6098,54.7344,54.6098,54.7082,13900.0
2015-05-01 13:55:00,83.42,83.43,83.38,83.41,9500.0,54.7082,54.7147,54.682,54.7016,9500.0
2015-05-01 14:00:00,83.42,83.42,83.33,83.37,10300.0,54.7082,54.7082,54.6492,54.6754,10300.0
2015-05-01 14:05:00,83.36,83.46,83.35,83.43,13300.0,54.6688,54.7344,54.6623,54.7147,13300.0
2015-05-01 14:10:00,83.42,83.45,83.38,83.39,9000.0,54.7082,54.7279,54.682,54.6885,9000.0
2015-05-01 14:15:00,83.37,83.38,83.34,83.37,8500.0,54.6754,54.682,54.6557,54.6754,8500.0
2015-05-01 14:20:00,83.37,83.41,83.35,83.38,6500.0,54.6754,54.7016,54.6623,54.682,6500.0
2015-05-01 14:25:00,83.42,83.48,83.41,83.46,7100.0,54.7082,54.7475,54.7016,54.7344,7100.0
2015-05-01 14:30:00,83.46,83.48,83.41,83.44,26100.0,54.7344,54.7475,54.7016,54.7213,26100.0
2015-05-01 14:35:00,83.44,83.44,83.38,83.39,5800.0,54.7213,54.7213,54.682,54.6885,5800.0
2015-05-01 14:40:00,83.41,83.44,83.4,83.41,6700.0,54.7016,54.7213,54.6951,54.7016,6700.0
2015-05-01 14:45:00,83.41,83.49,83.4,83.43,11400.0,54.7016,54.7541,54.6951,54.7147,11400.0
2015-05-01 14:50:00,83.41,83.41,83.28,83.28,10200.0,54.7016,54.7016,54.6164,54.6164,10200.0
2015-05-01 14:55:00,83.3,83.33,83.27,83.3,10500.0,54.6295,54.6492,54.6098,54.6295,10500.0
2015-05-01 15:00:00,83.3,83.41,83.29,83.39,19200.0,54.6295,54.7016,54.6229,54.6885,19200.0
2015-05-01 15:05:00,83.39,83.41,83.37,83.37,10900.0,54.6885,54.7016,54.6754,54.6754,10900.0
2015-05-01 15:10:00,83.36,83.38,83.3,83.35,15000.0,54.6688,54.682,54.6295,54.6623,15000.0
2015-05-01 15:15:00,83.36,83.36,83.28,83.28,11600.0,54.6688,54.6688,54.6164,54.6164,11600.0
2015-05-01 15:20:00,83.29,83.33,83.26,83.27,18300.0,54.6229,54.6492,54.6033,54.6098,18300.0
2015-05-01 15:25:00,83.26,83.27,83.16,83.2,20100.0,54.6033,54.6098,54.5377,54.5639,20100.0
2015-05-01 15:30:00,83.2,83.24,83.18,83.21,33300.0,54.5639,54.5901,54.5508,54.5705,33300.0
2015-05-01 15:35:00,83.2,83.21,83.15,83.16,39100.0,54.5639,54.5705,54.5311,54.5377,39100.0
2015-05-01 15:40:00,83.16,83.23,83.13,83.14,40200.0,54.5377,54.5836,54.518,54.5246,40200.0
2015-05-01 15:45:00,83.13,83.18,83.12,83.17,47800.0,54.518,54.5508,54.5114,54.5442,47800.0
2015-05-01 15:50:00,83.17,83.26,83.17,83.24,85700.0,54.5442,54.6033,54.5442,54.5901,85700.0
2015-05-01 15:55:00,83.23,83.24,83.13,83.15,194100.0,54.5836,54.5901,54.518,54.5311,194100.0
2015-05-04 09:30:00,83.44,83.47,83.15,83.36,40200.0,54.7213,54.741,54.5311,54.6688,40200.0
2015-05-04 09:35:00,83.34,83.44,83.29,83.42,21200.0,54.6557,54.7213,54.6229,54.7082,21200.0
2015-05-04 09:40:00,83.38,83.46,83.36,83.4,16500.0,54.682,54.7344,54.6688,54.6951,16500.0
2015-05-04 09:45:00,83.39,83.52,83.38,83.43,18100.0,54.6885,54.7738,54.682,54.7147,18100.0
2015-05-04 09:50:00,83.43,83.48,83.19,83.25,20700.0,54.7147,54.7475,54.5574,54.5967,20700.0
2015-05-04 09:55:00,83.22,83.4,83.2,83.21,107200.0,54.577,54.6951,54.5639,54.5705,107200.0
2015-05-04 10:00:00,83.26,83.35,83.22,83.23,14100.0,54.6033,54.6623,54.577,54.5836,14100.0
2015-05-04 10:05:00,83.24,83.38,83.21,83.29,12500.0,54.5901,54.682,54.5705,54.6229,12500.0
2015-05-04 10:10:00,83.32,83.47,83.32,83.34,23100.0,54.6426,54.741,54.6426,54.6557,23100.0
2015-05-04 10:15:00,83.34,83.38,83.29,83.34,16300.0,54.6557,54.682,54.6229,54.6557,16300.0
2015-05-04 10:20:00,83.35,83.36,83.27,83.28,26000.0,54.6623,54.6688,54.6098,54.6164,26000.0
2015-05-04 10:25:00,83.3,83.35,83.24,83.31,24200.0,54.6295,54.6623,54.5901,54.636,24200.0
2015-05-04 10:30:00,83.3,83.31,83.26,83.26,11400.0,54.6295,54.636,54.6033,54.6033,11400.0
2015-05-04 10:35:00,83.27,83.44,83.27,83.42,18700.0,54.6098,54.7213,54.6098,54.7082,18700.0
2015-05-04 10:40:00,83.42,83.45,83.34,83.34,14200.0,54.7082,54.7279,54.6557,54.6557,14200.0
2015-05-04 10:45:00,83.33,83.35,83.27,83.32,11000.0,54.6492,54.6623,54.6098,54.6426,11000.0
2015-05-04 10:50:00,83.32,83.32,83.19,83.19,15300.0,54.6426,54.6426,54.5574,54.5574,15300.0
2015-05-04 10:55:00,83.2,83.24,83.15,83.2,15900.0,54.5639,54.5901,54.5311,54.5639,15900.0
2015-05-04 11:00:00,83.2,83.29,83.19,83.26,24600.0,54.5639,54.6229,54.5574,54.6033,24600.0
2015-05-04 11:05:00,83.26,83.32,83.19,83.23,16600.0,54.6033,54.6426,54.5574,54.5836,16600.0
2015-05-04 11:10:00,83.23,83.3,83.21,83.25,36000.0,54.5836,54.6295,54.5705,54.5967,36000.0
2015-05-04 11:15:00,83.24,83.29,83.22,83.22,20900.0,54.5901,54.6229,54.577,54.577,20900.0
2015-05-04 11:20:00,83.24,83.29,83.15,83.2,14100.0,54.5901,54.6229,54.5311,54.5639,14100.0
2015-05-04 11:25:00,83.18,83.29,83.14,83.26,23900.0,54.5508,54.6229,54.5246,54.6033,23900.0
2015-05-04 11:30:00,83.28,83.3,83.16,83.17,22900.0,54.6164,54.6295,54.5377,54.5442,22900.0
2015-05-04 11:35:00,83.17,83.26,83.17,83.19,11800.0,54.5442,54.6033,54.5442,54.5574,11800.0
2015-05-04 11:40:00,83.18,83.23,83.16,83.2,8000.0,54.5508,54.5836,54.5377,54.5639,8000.0
2015-05-04 11:45:00,83.21,83.22,83.1,83.1,14500.0,54.5705,54.577,54.4983,54.4983,14500.0
2015-05-04 11:50:00,83.11,83.16,83.06,83.14,10700.0,54.5049,54.5377,54.4721,54.5246,10700.0
2015-05-04 11:55:00,83.15,83.37,83.15,83.37,36100.0,54.5311,54.6754,54.5311,54.6754,36100.0
2015-05-04 12:00:00,83.35,83.41,83.31,83.36,33600.0,54.6623,54.7016,54.636,54.6688,33600.0
2015-05-04 12:05:00,83.34,83.38,83.31,83.31,11400.0,54.6557,54.682,54.636,54.636,11400.0
2015-05-04 12:10:00,83.31,83.37,83.28,83.32,16800.0,54.636,54.6754,54.6164,54.6426,16800.0
2015-05-04 12:15:00,83.33,83.37,83.3,83.33,12300.0,54.6492,54.6754,54.6295,54.6492,12300.0
2015-05-04 12:20:00,83.3,83.32,83.19,83.19,11800.0,54.6295,54.6426,54.5574,54.5574,11800.0
2015-05-04 12:25:00,83.2,83.25,83.19,83.22,14000.0,54.5639,54.5967,54.5574,54.577,14000.0
2015-05-04 12:30:00,83.21,83.23,83.16,83.19,9100.0,54.5705,54.5836,54.5377,54.5574,9100.0
2015-05-04 12:35:00,83.18,83.22,83.18,83.19,5700.0,54.5508,54.577,54.5508,54.5574,5700.0
2015-05-04 12:40:00,83.19,83.21,83.16,83.18,12400.0,54.5574,54.5705,54.5377,54.5508,12400.0
2015-05-04 12:45:00,83.19,83.22,83.11,83.13,12800.0,54.5574,54.577,54.5049,54.518,12800.0
2015-05-04 12:50:00,83.14,83.19,83.13,83.13,6400.0,54.5246,54.5574,54.518,54.518,6400.0
2015-05-04 12:55:00,83.13,83.17,83.09,83.1,9400.0,54.518,54.5442,54.4918,54.4983,9400.0
2015-05-04 13:00:00,83.11,83.15,83.07,83.15,6000.0,54.5049,54.5311,54.4787,54.5311,6000.0
2015-05-04 13:05:00,83.12,83.13,83.04,83.11,11000.0,54.5114,54.518,54.459,54.5049,11000.0
2015-05-04 13:10:00,83.12,83.12,83.01,83.02,8800.0,54.5114,54.5114,54.4393,54.4459,8800.0
2015-05-04 13:15:00,83.03,83.1,83.03,83.05,4700.0,54.4524,54.4983,54.4524,54.4655,4700.0
2015-05-04 13:20:00,83.05,83.05,82.97,83.0,7100.0,54.4655,54.4655,54.4131,54.4327,7100.0
2015-05-04 13:25:00,83.0,83.06,82.95,83.06,5800.0,54.4327,54.4721,54.4,54.4721,5800.0
2015-05-04 13:30:00,83.05,83.07,82.97,83.0,8900.0,54.4655,54.4787,54.4131,54.4327,8900.0
2015-05-04 13:35:00,83.0,83.11,83.0,83.1,6100.0,54.4327,54.5049,54.4327,54.4983,6100.0
2015-05-04 13:40:00,83.12,83.13,83.07,83.07,4100.0,54.5114,54.518,54.4787,54.4787,4100.0
2015-05-04 13:45:00,83.07,83.11,83.06,83.09,7100.0,54.4787,54.5049,54.4721,54.4918,7100.0
2015-05-04 13:50:00,83.07,83.1,83.06,83.09,7700.0,54.4787,54.4983,54.4721,54.4918,7700.0
2015-05-04 13:55:00,83.09,83.19,83.09,83.19,11100.0,54.4918,54.5574,54.4918,54.5574,11100.0
2015-05-04 14:00:00,83.2,83.22,83.14,83.17,10100.0,54.5639,54.577,54.5246,54.5442,10100.0
2015-05-04 14:05:00,83.18,83.2,83.13,83.2,6500.0,54.5508,54.5639,54.518,54.5639,6500.0
2015-05-04 14:10:00,83.2,83.24,83.17,83.17,6700.0,54.5639,54.5901,54.5442,54.5442,6700.0
2015-05-04 14:15:00,83.18,83.27,83.17,83.26,12500.0,54.5508,54.6098,54.5442,54.6033,12500.0
2015-05-04 14:20:00,83.25,83.28,83.22,83.27,11200.0,54.5967,54.6164,54.577,54.6098,11200.0
2015-05-04 14:25:00,83.29,83.3,83.26,83.29,12200.0,54.6229,54.6295,54.6033,54.6229,12200.0
2015-05-04 14:30:00,83.3,83.32,83.29,83.31,12700.0,54.6295,54.6426,54.6229,54.636,12700.0
2015-05-04 14:35:00,83.31,83.33,83.28,83.31,17300.0,54.636,54.6492,54.6164,54.636,17300.0
2015-05-04 14:40:00,83.32,83.33,83.27,83.27,12500.0,54.6426,54.6492,54.6098,54.6098,12500.0
2015-05-04 14:45:00,83.28,83.3,83.2,83.26,11300.0,54.6164,54.6295,54.5639,54.6033,11300.0
2015-05-04 14:50:00,83.26,83.3,83.21,83.23,42600.0,54.6033,54.6295,54.5705,54.5836,42600.0
2015-05-04 14:55:00,83.21,83.24,83.11,83.12,6800.0,54.5705,54.5901,54.5049,54.5114,6800.0
2015-05-04 15:00:00,83.12,83.17,83.12,83.14,9500.0,54.5114,54.5442,54.5114,54.5246,9500.0
2015-05-04 15:05:00,83.14,83.16,83.09,83.11,25100.0,54.5246,54.5377,54.4918,54.5049,25100.0
2015-05-04 15:10:00,83.12,83.12,83.07,83.1,9800.0,54.5114,54.5114,54.4787,54.4983,9800.0
2015-05-04 15:15:00,83.1,83.12,83.08,83.11,29400.0,54.4983,54.5114,54.4852,54.5049,29400.0
2015-05-04 15:20:00,83.12,83.16,83.11,83.15,23900.0,54.5114,54.5377,54.5049,54.5311,23900.0
2015-05-04 15:25:00,83.16,83.16,83.14,83.15,20100.0,54.5377,54.5377,54.5246,54.5311,20100.0
2015-05-04 15:30:00,83.14,83.16,83.09,83.09,33400.0,54.5246,54.5377,54.4918,54.4918,33400.0
2015-05-04 15:35:00,83.09,83.13,83.09,83.12,21700.0,54.4918,54.518,54.4918,54.5114,21700.0
2015-05-04 15:40:00,83.12,83.13,83.04,83.06,26200.0,54.5114,54.518,54.459,54.4721,26200.0
2015-05-04 15:45:00,83.06,83.11,83.05,83.08,32600.0,54.4721,54.5049,54.4655,54.4852,32600.0
2015-05-04 15:50:00,83.08,83.08,83.0,83.01,76400.0,54.4852,54.4852,54.4327,54.4393,76400.0
2015-05-04 15:55:00,83.01,83.15,83.0,83.1,130800.0,54.4393,54.5311,54.4327,54.4983,130800.0
2015-05-05 09:30:00,83.11,83.29,83.0,83.17,55600.0,54.5049,54.6229,54.4327,54.5442,55600.0
2015-05-05 09:35:00,83.17,83.31,83.14,83.24,18700.0,54.5442,54.636,54.5246,54.5901,18700.0
2015-05-05 09:40:00,83.23,83.44,83.14,83.44,19000.0,54.5836,54.7213,54.5246,54.7213,19000.0
2015-05-05 09:45:00,83.43,83.43,83.14,83.21,25800.0,54.7147,54.7147,54.5246,54.5705,25800.0
2015-05-05 09:50:00,83.22,83.28,83.17,83.26,21600.0,54.577,54.6164,54.5442,54.6033,21600.0
2015-05-05 09:55:00,83.26,83.31,83.2,83.21,32300.0,54.6033,54.636,54.5639,54.5705,32300.0
2015-05-05 10:00:00,83.23,83.25,83.15,83.17,22200.0,54.5836,54.5967,54.5311,54.5442,22200.0
2015-05-05 10:05:00,83.19,83.27,83.13,83.27,26000.0,54.5574,54.6098,54.518,54.6098,26000.0
2015-05-05 10:10:00,83.28,83.29,83.17,83.21,24500.0,54.6164,54.6229,54.5442,54.5705,24500.0
2015-05-05 10:15:00,83.22,83.25,82.96,82.96,25300.0,54.577,54.5967,54.4065,54.4065,25300.0
2015-05-05 10:20:00,82.95,82.98,82.87,82.88,25400.0,54.4,54.4196,54.3475,54.354,25400.0
2015-05-05 10:25:00,82.87,82.92,82.82,82.88,24900.0,54.3475,54.3803,54.3147,54.354,24900.0
2015-05-05 10:30:00,82.85,82.88,82.73,82.73,23300.0,54.3344,54.354,54.2557,54.2557,23300.0
2015-05-05 10:35:00,82.73,82.8,82.71,82.74,20000.0,54.2557,54.3016,54.2426,54.2622,20000.0
2015-05-05 10:40:00,82.73,82.81,82.69,82.8,19100.0,54.2557,54.3081,54.2294,54.3016,19100.0
2015-05-05 10:45:00,82.79,82.8,82.75,82.75,13500.0,54.295,54.3016,54.2688,54.2688,13500.0
2015-05-05 10:50:00,82.75,82.76,82.69,82.71,18600.0,54.2688,54.2754,54.2294,54.2426,18600.0
2015-05-05 10:55:00,82.71,82.72,82.66,82.68,19100.0,54.2426,54.2491,54.2098,54.2229,19100.0
2015-05-05 11:00:00,82.66,82.74,82.56,82.64,47800.0,54.2098,54.2622,54.1442,54.1967,47800.0
2015-05-05 11:05:00,82.63,82.66,82.46,82.46,41300.0,54.1901,54.2098,54.0786,54.0786,41300.0
2015-05-05 11:10:00,82.46,82.46,82.37,82.38,27400.0,54.0786,54.0786,54.0196,54.0261,27400.0
2015-05-05 11:15:00,82.37,82.43,82.33,82.33,17200.0,54.0196,54.0589,53.9933,53.9933,17200.0
2015-05-05 11:20:00,82.31,82.33,82.2,82.24,23000.0,53.9802,53.9933,53.9081,53.9343,23000.0
2015-05-05 11:25:00,82.23,82.25,82.16,82.2,33000.0,53.9278,53.9409,53.8819,53.9081,33000.0
2015-05-05 11:30:00,82.2,82.25,82.18,82.22,14900.0,53.9081,53.9409,53.895,53.9212,14900.0
2015-05-05 11:35:00,82.22,82.23,82.18,82.2,14300.0,53.9212,53.9278,53.895,53.9081,14300.0
2015-05-05 11:40:00,82.19,82.28,82.19,82.24,17700.0,53.9015,53.9606,53.9015,53.9343,17700.0
2015-05-05 11:45:00,82.24,82.25,82.22,82.23,14600.0,53.9343,53.9409,53.9212,53.9278,14600.0
2015-05-05 11:50:00,82.23,82.24,82.13,82.13,47400.0,53.9278,53.9343,53.8622,53.8622,47400.0
2015-05-05 11:55:00,82.14,82.19,82.14,82.17,13700.0,53.8687,53.9015,53.8687,53.8884,13700.0
2015-05-05 12:00:00,82.18,82.24,82.17,82.22,18700.0,53.895,53.9343,53.8884,53.9212,18700.0
2015-05-05 12:05:00,82.22,82.23,82.19,82.22,13000.0,53.9212,53.9278,53.9015,53.9212,13000.0
2015-05-05 12:10:00,82.21,82.22,82.15,82.15,16900.0,53.9147,53.9212,53.8753,53.8753,16900.0
2015-05-05 12:15:00,82.16,82.21,82.14,82.19,17200.0,53.8819,53.9147,53.8687,53.9015,17200.0
2015-05-05 12:20:00,82.19,82.2,82.1,82.11,9600.0,53.9015,53.9081,53.8425,53.8491,9600.0
2015-05-05 12:25:00,82.1,82.11,82.04,82.05,14200.0,53.8425,53.8491,53.8032,53.8097,14200.0
2015-05-05 12:30:00,82.05,82.05,81.94,81.97,25000.0,53.8097,53.8097,53.7376,53.7573,25000.0
2015-05-05 12:35:00,81.97,82.02,81.91,81.91,19000.0,53.7573,53.79,53.7179,53.7179,19000.0
2015-05-05 12:40:00,81.92,81.96,81.91,81.94,16500.0,53.7245,53.7507,53.7179,53.7376,16500.0
2015-05-05 12:45:00,81.94,81.95,81.91,81.91,10900.0,53.7376,53.7441,53.7179,53.7179,10900.0
2015-05-05 12:50:00,81.91,81.93,81.86,81.9,25800.0,53.7179,53.731,53.6851,53.7113,25800.0
2015-05-05 12:55:00,81.9,81.9,81.85,81.86,18100.0,53.7113,53.7113,53.6786,53.6851,18100.0
2015-05-05 13:00:00,81.87,81.9,81.84,81.84,15400.0,53.6917,53.7113,53.672,53.672,15400.0
2015-05-05 13:05:00,81.84,81.85,81.76,81.77,14800.0,53.672,53.6786,53.6195,53.6261,14800.0
2015-05-05 13:10:00,81.76,81.76,81.56,81.58,37800.0,53.6195,53.6195,53.4884,53.5015,37800.0
2015-05-05 13:15:00,81.6,81.68,81.58,81.61,40200.0,53.5146,53.5671,53.5015,53.5212,40200.0
2015-05-05 13:20:00,81.62,81.69,81.5,81.69,24000.0,53.5277,53.5736,53.449,53.5736,24000.0
2015-05-05 13:25:00,81.69,81.69,81.62,81.66,20400.0,53.5736,53.5736,53.5277,53.554,20400.0
2015-05-05 13:30:00,81.67,81.73,81.67,81.69,21400.0,53.5605,53.5999,53.5605,53.5736,21400.0
2015-05-05 13:35:00,81.69,81.83,81.69,81.8,24000.0,53.5736,53.6654,53.5736,53.6458,24000.0
2015-05-05 13:40:00,81.8,81.86,81.8,81.86,27800.0,53.6458,53.6851,53.6458,53.6851,27800.0
2015-05-05 13:45:00,81.86,81.93,81.85,81.87,14800.0,53.6851,53.731,53.6786,53.6917,14800.0
2015-05-05 13:50:00,81.88,81.97,81.8,81.8,19400.0,53.6982,53.7573,53.6458,53.6458,19400.0
2015-05-05 13:55:00,81.82,81.82,81.78,81.79,15900.0,53.6589,53.6589,53.6327,53.6392,15900.0
2015-05-05 14:00:00,81.8,81.81,81.74,81.75,15600.0,53.6458,53.6523,53.6064,53.613,15600.0
2015-05-05 14:05:00,81.75,81.85,81.74,81.85,21000.0,53.613,53.6786,53.6064,53.6786,21000.0
2015-05-05 14:10:00,81.85,81.92,81.84,81.87,39500.0,53.6786,53.7245,53.672,53.6917,39500.0
2015-05-05 14:15:00,81.89,81.92,81.86,81.92,16300.0,53.7048,53.7245,53.6851,53.7245,16300.0
2015-05-05 14:20:00,81.93,81.94,81.87,81.89,15500.0,53.731,53.7376,53.6917,53.7048,15500.0
2015-05-05 14:25:00,81.89,81.89,81.83,81.83,28800.0,53.7048,53.7048,53.6654,53.6654,28800.0
2015-05-05 14:30:00,81.83,81.83,81.8,81.82,20800.0,53.6654,53.6654,53.6458,53.6589,20800.0
2015-05-05 14:35:00,81.83,81.88,81.82,81.85,22900.0,53.6654,53.6982,53.6589,53.6786,22900.0
2015-05-05 14:40:00,81.85,81.85,81.7,81.71,22800.0,53.6786,53.6786,53.5802,53.5867,22800.0
2015-05-05 14:45:00,81.72,81.73,81.66,81.66,8800.0,53.5933,53.5999,53.554,53.554,8800.0
2015-05-05 14:50:00,81.68,81.7,81.63,81.68,35200.0,53.5671,53.5802,53.5343,53.5671,35200.0
2015-05-05 14:55:00,81.69,81.75,81.69,81.73,13300.0,53.5736,53.613,53.5736,53.5999,13300.0
2015-05-05 15:00:00,81.72,81.73,81.68,81.7,19100.0,53.5933,53.5999,53.5671,53.5802,19100.0
2015-05-05 15:05:00,81.68,81.7,81.63,81.63,11700.0,53.5671,53.5802,53.5343,53.5343,11700.0
2015-05-05 15:10:00,81.62,81.69,81.6,81.69,31300.0,53.5277,53.5736,53.5146,53.5736,31300.0
2015-05-05 15:15:00,81.68,81.69,81.61,81.62,28200.0,53.5671,53.5736,53.5212,53.5277,28200.0
2015-05-05 15:20:00,81.62,81.63,81.58,81.63,20300.0,53.5277,53.5343,53.5015,53.5343,20300.0
2015-05-05 15:25:00,81.63,81.69,81.62,81.69,25400.0,53.5343,53.5736,53.5277,53.5736,25400.0
2015-05-05 15:30:00,81.68,81.71,81.66,81.71,30700.0,53.5671,53.5867,53.554,53.5867,30700.0
2015-05-05 15:35:00,81.71,81.8,81.71,81.8,48200.0,53.5867,53.6458,53.5867,53.6458,48200.0
2015-05-05 15:40:00,81.79,81.81,81.76,81.77,34900.0,53.6392,53.6523,53.6195,53.6261,34900.0
2015-05-05 15:45:00,81.77,81.78,81.65,81.65,90100.0,53.6261,53.6327,53.5474,53.5474,90100.0
2015-05-05 15:50:00,81.65,81.66,81.57,81.58,59200.0,53.5474,53.554,53.4949,53.5015,59200.0
2015-05-05 15:55:00,81.59,81.63,81.56,81.61,206800.0,53.508,53.5343,53.4884,53.5212,206800.0
2015-05-06 09:30:00,82.0,82.02,81.67,81.88,78700.0,53.7769,53.79,53.5605,53.6982,78700.0
2015-05-06 09:35:00,81.91,82.05,81.82,82.02,44200.0,53.7179,53.8097,53.6589,53.79,44200.0
2015-05-06 09:40:00,82.02,82.08,81.87,81.89,39500.0,53.79,53.8294,53.6917,53.7048,39500.0
2015-05-06 09:45:00,81.9,82.05,81.88,82.0,29500.0,53.7113,53.8097,53.6982,53.7769,29500.0
2015-05-06 09:50:00,82.02,82.16,82.01,82.16,67600.0,53.79,53.8819,53.7835,53.8819,67600.0
2015-05-06 09:55:00,82.15,82.33,82.15,82.31,47000.0,53.8753,53.9933,53.8753,53.9802,47000.0
2015-05-06 10:00:00,82.3,82.34,82.28,82.33,27800.0,53.9737,53.9999,53.9606,53.9933,27800.0
2015-05-06 10:05:00,82.32,82.34,82.09,82.11,38100.0,53.9868,53.9999,53.836,53.8491,38100.0
2015-05-06 10:10:00,82.11,82.21,82.08,82.1,19200.0,53.8491,53.9147,53.8294,53.8425,19200.0
2015-05-06 10:15:00,82.09,82.28,82.09,82.24,17100.0,53.836,53.9606,53.836,53.9343,17100.0
2015-05-06 10:20:00,82.25,82.29,82.18,82.25,11800.0,53.9409,53.9671,53.895,53.9409,11800.0
2015-05-06 10:25:00,82.23,82.25,82.11,82.19,14200.0,53.9278,53.9409,53.8491,53.9015,14200.0
2015-05-06 10:30:00,82.21,82.25,82.1,82.1,12300.0,53.9147,53.9409,53.8425,53.8425,12300.0
2015-05-06 10:35:00,82.1,82.11,82.03,82.1,31700.0,53.8425,53.8491,53.7966,53.8425,31700.0
2015-05-06 10:40:00,82.07,82.12,82.04,82.09,54700.0,53.8228,53.8556,53.8032,53.836,54700.0
2015-05-06 10:45:00,82.05,82.12,82.01,82.02,18200.0,53.8097,53.8556,53.7835,53.79,18200.0
2015-05-06 10:50:00,82.02,82.03,81.93,82.0,21700.0,53.79,53.7966,53.731,53.7769,21700.0
2015-05-06 10:55:00,82.0,82.01,81.9,81.97,19300.0,53.7769,53.7835,53.7113,53.7573,19300.0
2015-05-06 11:00:00,81.99,81.99,81.88,81.9,9900.0,53.7704,53.7704,53.6982,53.7113,9900.0
2015-05-06 11:05:00,81.9,81.99,81.89,81.92,22200.0,53.7113,53.7704,53.7048,53.7245,22200.0
2015-05-06 11:10:00,81.91,81.92,81.81,81.82,23400.0,53.7179,53.7245,53.6523,53.6589,23400.0
2015-05-06 11:15:00,81.82,81.86,81.81,81.85,10500.0,53.6589,53.6851,53.6523,53.6786,10500.0
2015-05-06 11:20:00,81.86,81.93,81.85,81.92,23100.0,53.6851,53.731,53.6786,53.7245,23100.0
2015-05-06 11:25:00,81.93,82.0,81.93,82.0,11600.0,53.731,53.7769,53.731,53.7769,11600.0
2015-05-06 11:30:00,81.99,82.15,81.98,82.14,11800.0,53.7704,53.8753,53.7638,53.8687,11800.0
2015-05-06 11:35:00,82.13,82.17,82.1,82.12,12700.0,53.8622,53.8884,53.8425,53.8556,12700.0
2015-05-06 11:40:00,82.12,82.21,82.08,82.2,16200.0,53.8556,53.9147,53.8294,53.9081,16200.0
2015-05-06 11:45:00,82.2,82.26,82.17,82.24,14100.0,53.9081,53.9474,53.8884,53.9343,14100.0
2015-05-06 11:50:00,82.25,82.29,82.24,82.29,15000.0,53.9409,53.9671,53.9343,53.9671,15000.0
2015-05-06 11:55:00,82.29,82.29,82.22,82.25,18300.0,53.9671,53.9671,53.9212,53.9409,18300.0
2015-05-06 12:00:00,82.26,82.27,82.16,82.17,18700.0,53.9474,53.954,53.8819,53.8884,18700.0
2015-05-06 12:05:00,82.17,82.17,82.09,82.1,8400.0,53.8884,53.8884,53.836,53.8425,8400.0
2015-05-06 12:10:00,82.11,82.18,82.1,82.17,18300.0,53.8491,53.895,53.8425,53.8884,18300.0
2015-05-06 12:15:00,82.17,82.18,82.11,82.13,13000.0,53.8884,53.895,53.8491,53.8622,13000.0
2015-05-06 12:20:00,82.14,82.19,82.14,82.17,72400.0,53.8687,53.9015,53.8687,53.8884,72400.0
2015-05-06 12:25:00,82.18,82.26,82.14,82.25,41100.0,53.895,53.9474,53.8687,53.9409,41100.0
2015-05-06 12:30:00,82.25,82.26,82.15,82.19,17800.0,53.9409,53.9474,53.8753,53.9015,17800.0
2015-05-06 12:35:00,82.19,82.26,82.19,82.26,12400.0,53.9015,53.9474,53.9015,53.9474,12400.0
2015-05-06 12:40:00,82.26,82.26,82.15,82.15,13400.0,53.9474,53.9474,53.8753,53.8753,13400.0
2015-05-06 12:45:00,82.15,82.17,82.07,82.09,16100.0,53.8753,53.8884,53.8228,53.836,16100.0
2015-05-06 12:50:00,82.08,82.1,82.04,82.04,14100.0,53.8294,53.8425,53.8032,53.8032,14100.0
2015-05-06 12:55:00,82.05,82.13,82.05,82.11,11300.0,53.8097,53.8622,53.8097,53.8491,11300.0
2015-05-06 13:00:00,82.11,82.12,82.04,82.04,14900.0,53.8491,53.8556,53.8032,53.8032,14900.0
2015-05-06 13:05:00,82.04,82.04,81.98,82.0,10000.0,53.8032,53.8032,53.7638,53.7769,10000.0
2015-05-06 13:10:00,82.0,82.05,82.0,82.01,8700.0,53.7769,53.8097,53.7769,53.7835,8700.0
2015-05-06 13:15:00,82.02,82.11,82.01,82.11,9300.0,53.79,53.8491,53.7835,53.8491,9300.0
2015-05-06 13:20:00,82.11,82.15,82.11,82.14,11900.0,53.8491,53.8753,53.8491,53.8687,11900.0
2015-05-06 13:25:00,82.15,82.18,82.14,82.18,9700.0,53.8753,53.895,53.8687,53.895,9700.0
2015-05-06 13:30:00,82.18,82.18,82.06,82.1,25300.0,53.895,53.895,53.8163,53.8425,25300.0
2015-05-06 13:35:00,82.1,82.11,82.02,82.09,6500.0,53.8425,53.8491,53.79,53.836,6500.0
2015-05-06 13:40:00,82.09,82.09,81.98,82.0,14100.0,53.836,53.836,53.7638,53.7769,14100.0
2015-05-06 13:45:00,82.0,82.01,81.89,81.98,19300.0,53.7769,53.7835,53.7048,53.7638,19300.0
2015-05-06 13:50:00,81.97,82.0,81.88,81.89,25500.0,53.7573,53.7769,53.6982,53.7048,25500.0
2015-05-06 13:55:00,81.9,82.0,81.9,81.92,11300.0,53.7113,53.7769,53.7113,53.7245,11300.0
2015-05-06 14:00:00,81.94,82.0,81.92,81.98,17500.0,53.7376,53.7769,53.7245,53.7638,17500.0
2015-05-06 14:05:00,81.96,82.04,81.96,82.0,15600.0,53.7507,53.8032,53.7507,53.7769,15600.0
2015-05-06 14:10:00,82.01,82.01,81.97,81.97,11800.0,53.7835,53.7835,53.7573,53.7573,11800.0
2015-05-06 14:15:00,81.96,82.0,81.94,81.98,16100.0,53.7507,53.7769,53.7376,53.7638,16100.0
2015-05-06 14:20:00,81.96,82.01,81.93,81.95,14900.0,53.7507,53.7835,53.731,53.7441,14900.0
2015-05-06 14:25:00,81.94,81.94,81.88,81.91,22500.0,53.7376,53.7376,53.6982,53.7179,22500.0
2015-05-06 14:30:00,81.91,81.96,81.8,81.85,19800.0,53.7179,53.7507,53.6458,53.6786,19800.0
2015-05-06 14:35:00,81.86,81.86,81.74,81.77,11700.0,53.6851,53.6851,53.6064,53.6261,11700.0
2015-05-06 14:40:00,81.79,81.8,81.62,81.63,10900.0,53.6392,53.6458,53.5277,53.5343,10900.0
2015-05-06 14:45:00,81.65,81.75,81.65,81.7,24200.0,53.5474,53.613,53.5474,53.5802,24200.0
2015-05-06 14:50:00,81.7,81.73,81.65,81.68,9600.0,53.5802,53.5999,53.5474,53.5671,9600.0
2015-05-06 14:55:00,81.68,81.7,81.64,81.67,12400.0,53.5671,53.5802,53.5408,53.5605,12400.0
2015-05-06 15:00:00,81.67,81.77,81.67,81.75,18400.0,53.5605,53.6261,53.5605,53.613,18400.0
2015-05-06 15:05:00,81.73,81.87,81.71,81.87,25400.0,53.5999,53.6917,53.5867,53.6917,25400.0
2015-05-06 15:10:00,81.87,81.87,81.78,81.78,35700.0,53.6917,53.6917,53.6327,53.6327,35700.0
2015-05-06 15:15:00,81.79,81.82,81.69,81.73,13300.0,53.6392,53.6589,53.5736,53.5999,13300.0
2015-05-06 15:20:00,81.73,81.88,81.72,81.87,17400.0,53.5999,53.6982,53.5933,53.6917,17400.0
2015-05-06 15:25:00,81.88,81.93,81.86,81.93,20200.0,53.6982,53.731,53.6851,53.731,20200.0
2015-05-06 15:30:00,81.93,81.99,81.89,81.9,37000.0,53.731,53.7704,53.7048,53.7113,37000.0
2015-05-06 15:35:00,81.9,82.0,81.9,82.0,32800.0,53.7113,53.7769,53.7113,53.7769,32800.0
2015-05-06 15:40:00,82.0,82.0,81.91,81.92,23600.0,53.7769,53.7769,53.7179,53.7245,23600.0
2015-05-06 15:45:00,81.91,81.95,81.84,81.93,54800.0,53.7179,53.7441,53.672,53.731,54800.0
2015-05-06 15:50:00,81.94,81.99,81.93,81.98,49200.0,53.7376,53.7704,53.731,53.7638,49200.0
2015-05-06 15:55:00,81.98,82.07,81.97,82.07,135100.0,53.7638,53.8228,53.7573,53.8228,135100.0
2015-05-07 09:30:00,82.26,82.36,81.98,82.25,51800.0,53.9474,54.013,53.7638,53.9409,51800.0
2015-05-07 09:35:00,82.09,82.39,82.09,82.25,15300.0,53.836,54.0327,53.836,53.9409,15300.0
2015-05-07 09:40:00,82.25,82.45,82.22,82.29,24400.0,53.9409,54.072,53.9212,53.9671,24400.0
2015-05-07 09:45:00,82.29,82.31,82.19,82.25,24400.0,53.9671,53.9802,53.9015,53.9409,24400.0
2015-05-07 09:50:00,82.25,82.27,82.17,82.26,37100.0,53.9409,53.954,53.8884,53.9474,37100.0
2015-05-07 09:55:00,82.25,82.32,82.19,82.28,36300.0,53.9409,53.9868,53.9015,53.9606,36300.0
2015-05-07 10:00:00,82.26,82.33,82.21,82.25,56800.0,53.9474,53.9933,53.9147,53.9409,56800.0
2015-05-07 10:05:00,82.27,82.34,82.25,82.27,11500.0,53.954,53.9999,53.9409,53.954,11500.0
2015-05-07 10:10:00,82.26,82.39,82.26,82.36,11700.0,53.9474,54.0327,53.9474,54.013,11700.0
2015-05-07 10:15:00,82.36,82.41,82.32,82.4,11600.0,54.013,54.0458,53.9868,54.0393,11600.0
2015-05-07 10:20:00,82.39,82.41,82.35,82.39,8200.0,54.0327,54.0458,54.0065,54.0327,8200.0
2015-05-07 10:25:00,82.4,82.47,82.31,82.38,9400.0,54.0393,54.0852,53.9802,54.0261,9400.0
2015-05-07 10:30:00,82.36,82.38,82.27,82.28,7700.0,54.013,54.0261,53.954,53.9606,7700.0
2015-05-07 10:35:00,82.29,82.31,82.2,82.26,9100.0,53.9671,53.9802,53.9081,53.9474,9100.0
2015-05-07 10:40:00,82.27,82.34,82.27,82.34,9400.0,53.954,53.9999,53.954,53.9999,9400.0
2015-05-07 10:45:00,82.34,82.38,82.31,82.37,6300.0,53.9999,54.0261,53.9802,54.0196,6300.0
2015-05-07 10:50:00,82.37,82.47,82.37,82.47,8800.0,54.0196,54.0852,54.0196,54.0852,8800.0
2015-05-07 10:55:00,82.47,82.48,82.38,82.43,10700.0,54.0852,54.0917,54.0261,54.0589,10700.0
2015-05-07 11:00:00,82.41,82.49,82.35,82.49,8600.0,54.0458,54.0983,54.0065,54.0983,8600.0
2015-05-07 11:05:00,82.51,82.53,82.45,82.49,9600.0,54.1114,54.1245,54.072,54.0983,9600.0
2015-05-07 11:10:00,82.48,82.57,82.46,82.56,12300.0,54.0917,54.1507,54.0786,54.1442,12300.0
2015-05-07 11:15:00,82.56,82.61,82.49,82.52,7600.0,54.1442,54.177,54.0983,54.118,7600.0
2015-05-07 11:20:00,82.53,82.59,82.53,82.58,11700.0,54.1245,54.1639,54.1245,54.1573,11700.0
2015-05-07 11:25:00,82.59,82.67,82.56,82.56,21600.0,54.1639,54.2163,54.1442,54.1442,21600.0
2015-05-07 11:30:00,82.56,82.63,82.53,82.55,6800.0,54.1442,54.1901,54.1245,54.1376,6800.0
2015-05-07 11:35:00,82.56,82.65,82.54,82.61,6200.0,54.1442,54.2032,54.1311,54.177,6200.0
2015-05-07 11:40:00,82.61,82.66,82.6,82.64,5600.0,54.177,54.2098,54.1704,54.1967,5600.0
2015-05-07 11:45:00,82.64,82.72,82.62,82.71,7800.0,54.1967,54.2491,54.1835,54.2426,7800.0
2015-05-07 11:50:00,82.69,82.69,82.63,82.67,10000.0,54.2294,54.2294,54.1901,54.2163,10000.0
2015-05-07 11:55:00,82.66,82.68,82.61,82.65,12600.0,54.2098,54.2229,54.177,54.2032,12600.0
2015-05-07 12:00:00,82.64,82.7,82.62,82.7,7400.0,54.1967,54.236,54.1835,54.236,7400.0
2015-05-07 12:05:00,82.69,82.69,82.62,82.65,8300.0,54.2294,54.2294,54.1835,54.2032,8300.0
2015-05-07 12:10:00,82.67,82.74,82.67,82.71,4800.0,54.2163,54.2622,54.2163,54.2426,4800.0
2015-05-07 12:15:00,82.7,82.78,82.7,82.74,5700.0,54.236,54.2885,54.236,54.2622,5700.0
2015-05-07 12:20:00,82.76,82.78,82.68,82.78,9700.0,54.2754,54.2885,54.2229,54.2885,9700.0
2015-05-07 12:25:00,82.77,82.78,82.74,82.77,4600.0,54.2819,54.2885,54.2622,54.2819,4600.0
2015-05-07 12:30:00,82.78,82.86,82.78,82.86,11700.0,54.2885,54.3409,54.2885,54.3409,11700.0
2015-05-07 12:35:00,82.88,82.94,82.86,82.88,10100.0,54.354,54.3934,54.3409,54.354,10100.0
2015-05-07 12:40:00,82.87,82.91,82.84,82.91,14400.0,54.3475,54.3737,54.3278,54.3737,14400.0
2015-05-07 12:45:00,82.91,83.02,82.88,83.01,54000.0,54.3737,54.4459,54.354,54.4393,54000.0
2015-05-07 12:50:00,83.01,83.02,82.96,82.97,12300.0,54.4393,54.4459,54.4065,54.4131,12300.0
2015-05-07 12:55:00,82.98,83.01,82.9,82.97,33500.0,54.4196,54.4393,54.3672,54.4131,33500.0
2015-05-07 13:00:00,82.97,83.03,82.95,83.0,9600.0,54.4131,54.4524,54.4,54.4327,9600.0
2015-05-07 13:05:00,83.01,83.01,82.85,82.9,27300.0,54.4393,54.4393,54.3344,54.3672,27300.0
2015-05-07 13:10:00,82.92,82.93,82.84,82.84,4000.0,54.3803,54.3868,54.3278,54.3278,4000.0
2015-05-07 13:15:00,82.87,82.88,82.84,82.85,7100.0,54.3475,54.354,54.3278,54.3344,7100.0
2015-05-07 13:20:00,82.83,82.85,82.76,82.8,4800.0,54.3213,54.3344,54.2754,54.3016,4800.0
2015-05-07 13:25:00,82.8,82.81,82.72,82.76,7900.0,54.3016,54.3081,54.2491,54.2754,7900.0
2015-05-07 13:30:00,82.74,82.89,82.72,82.87,27900.0,54.2622,54.3606,54.2491,54.3475,27900.0
2015-05-07 13:35:00,82.85,82.88,82.85,82.86,5600.0,54.3344,54.354,54.3344,54.3409,5600.0
2015-05-07 13:40:00,82.87,82.92,82.86,82.88,6000.0,54.3475,54.3803,54.3409,54.354,6000.0
2015-05-07 13:45:00,82.87,82.87,82.84,82.84,1700.0,54.3475,54.3475,54.3278,54.3278,1700.0
2015-05-07 13:50:00,82.84,82.88,82.83,82.83,6000.0,54.3278,54.354,54.3213,54.3213,6000.0
2015-05-07 13:55:00,82.84,82.88,82.83,82.83,2800.0,54.3278,54.354,54.3213,54.3213,2800.0
2015-05-07 14:00:00,82.84,82.89,82.83,82.89,6900.0,54.3278,54.3606,54.3213,54.3606,6900.0
2015-05-07 14:05:00,82.9,82.92,82.88,82.92,8200.0,54.3672,54.3803,54.354,54.3803,8200.0
2015-05-07 14:10:00,82.91,82.94,82.91,82.91,4900.0,54.3737,54.3934,54.3737,54.3737,4900.0
2015-05-07 14:15:00,82.93,82.93,82.86,82.87,4700.0,54.3868,54.3868,54.3409,54.3475,4700.0
2015-05-07 14:20:00,82.87,82.89,82.86,82.88,1600.0,54.3475,54.3606,54.3409,54.354,1600.0
2015-05-07 14:25:00,82.87,82.92,82.86,82.9,14000.0,54.3475,54.3803,54.3409,54.3672,14000.0
2015-05-07 14:30:00,82.92,82.97,82.89,82.97,23700.0,54.3803,54.4131,54.3606,54.4131,23700.0
2015-05-07 14:35:00,82.97,82.98,82.93,82.97,6000.0,54.4131,54.4196,54.3868,54.4131,6000.0
2015-05-07 14:40:00,82.96,82.96,82.87,82.88,18700.0,54.4065,54.4065,54.3475,54.354,18700.0
2015-05-07 14:45:00,82.91,82.97,82.91,82.92,3500.0,54.3737,54.4131,54.3737,54.3803,3500.0
2015-05-07 14:50:00,82.91,82.91,82.84,82.86,4900.0,54.3737,54.3737,54.3278,54.3409,4900.0
2015-05-07 14:55:00,82.86,82.92,82.86,82.89,5300.0,54.3409,54.3803,54.3409,54.3606,5300.0
2015-05-07 15:00:00,82.87,82.91,82.87,82.9,7800.0,54.3475,54.3737,54.3475,54.3672,7800.0
2015-05-07 15:05:00,82.89,82.9,82.82,82.84,9900.0,54.3606,54.3672,54.3147,54.3278,9900.0
2015-05-07 15:10:00,82.85,82.89,82.83,82.84,11800.0,54.3344,54.3606,54.3213,54.3278,11800.0
2015-05-07 15:15:00,82.84,82.84,82.75,82.78,16900.0,54.3278,54.3278,54.2688,54.2885,16900.0
2015-05-07 15:20:00,82.77,82.79,82.69,82.74,20500.0,54.2819,54.295,54.2294,54.2622,20500.0
2015-05-07 15:25:00,82.74,82.77,82.67,82.72,16400.0,54.2622,54.2819,54.2163,54.2491,16400.0
2015-05-07 15:30:00,82.72,82.76,82.7,82.74,16600.0,54.2491,54.2754,54.236,54.2622,16600.0
2015-05-07 15:35:00,82.73,82.75,82.68,82.7,11700.0,54.2557,54.2688,54.2229,54.236,11700.0
2015-05-07 15:40:00,82.7,82.73,82.63,82.65,13300.0,54.236,54.2557,54.1901,54.2032,13300.0
2015-05-07 15:45:00,82.64,82.72,82.64,82.69,18900.0,54.1967,54.2491,54.1967,54.2294,18900.0
2015-05-07 15:50:00,82.7,82.73,82.68,82.72,25100.0,54.236,54.2557,54.2229,54.2491,25100.0
2015-05-07 15:55:00,82.72,82.77,82.59,82.61,123000.0,54.2491,54.2819,54.1639,54.177,123000.0
2015-05-08 09:30:00,83.16,83.91,83.15,83.58,85500.0,54.5377,55.0295,54.5311,54.8131,85500.0
2015-05-08 09:35:00,83.63,83.67,83.42,83.45,44400.0,54.8459,54.8721,54.7082,54.7279,44400.0
2015-05-08 09:40:00,83.47,83.69,83.44,83.67,17700.0,54.741,54.8853,54.7213,54.8721,17700.0
2015-05-08 09:45:00,83.66,83.74,83.56,83.69,11600.0,54.8656,54.9181,54.8,54.8853,11600.0
2015-05-08 09:50:00,83.68,83.71,83.6,83.64,13900.0,54.8787,54.8984,54.8262,54.8525,13900.0
2015-05-08 09:55:00,83.64,83.69,83.58,83.58,37500.0,54.8525,54.8853,54.8131,54.8131,37500.0
2015-05-08 10:00:00,83.56,83.67,83.49,83.67,12800.0,54.8,54.8721,54.7541,54.8721,12800.0
2015-05-08 10:05:00,83.67,83.67,83.53,83.61,12500.0,54.8721,54.8721,54.7803,54.8328,12500.0
2015-05-08 10:10:00,83.62,83.64,83.56,83.59,18200.0,54.8394,54.8525,54.8,54.8197,18200.0
2015-05-08 10:15:00,83.6,83.63,83.56,83.6,14800.0,54.8262,54.8459,54.8,54.8262,14800.0
2015-05-08 10:20:00,83.61,83.8,83.61,83.8,14000.0,54.8328,54.9574,54.8328,54.9574,14000.0
2015-05-08 10:25:00,83.8,83.82,83.71,83.76,8300.0,54.9574,54.9705,54.8984,54.9312,8300.0
2015-05-08 10:30:00,83.75,83.75,83.7,83.71,30800.0,54.9246,54.9246,54.8918,54.8984,30800.0
2015-05-08 10:35:00,83.76,83.8,83.66,83.74,8400.0,54.9312,54.9574,54.8656,54.9181,8400.0
2015-05-08 10:40:00,83.75,83.76,83.6,83.63,4900.0,54.9246,54.9312,54.8262,54.8459,4900.0
2015-05-08 10:45:00,83.65,83.7,83.52,83.53,8500.0,54.859,54.8918,54.7738,54.7803,8500.0
2015-05-08 10:50:00,83.53,83.58,83.51,83.57,11200.0,54.7803,54.8131,54.7672,54.8066,11200.0
2015-05-08 10:55:00,83.57,83.57,83.43,83.55,10300.0,54.8066,54.8066,54.7147,54.7934,10300.0
2015-05-08 11:00:00,83.57,83.71,83.56,83.67,14700.0,54.8066,54.8984,54.8,54.8721,14700.0
2015-05-08 11:05:00,83.68,83.74,83.65,83.7,21500.0,54.8787,54.9181,54.859,54.8918,21500.0
2015-05-08 11:10:00,83.71,83.75,83.65,83.67,16000.0,54.8984,54.9246,54.859,54.8721,16000.0
2015-05-08 11:15:00,83.67,83.75,83.67,83.74,45000.0,54.8721,54.9246,54.8721,54.9181,45000.0
2015-05-08 11:20:00,83.73,83.78,83.69,83.69,10500.0,54.9115,54.9443,54.8853,54.8853,10500.0
2015-05-08 11:25:00,83.7,83.76,83.7,83.75,6500.0,54.8918,54.9312,54.8918,54.9246,6500.0
2015-05-08 11:30:00,83.73,83.74,83.63,83.63,8100.0,54.9115,54.9181,54.8459,54.8459,8100.0
2015-05-08 11:35:00,83.64,83.7,83.58,83.69,5900.0,54.8525,54.8918,54.8131,54.8853,5900.0
2015-05-08 11:40:00,83.67,83.67,83.54,83.61,4700.0,54.8721,54.8721,54.7869,54.8328,4700.0
2015-05-08 11:45:00,83.61,83.69,83.59,83.66,4100.0,54.8328,54.8853,54.8197,54.8656,4100.0
2015-05-08 11:50:00,83.63,83.76,83.63,83.71,4200.0,54.8459,54.9312,54.8459,54.8984,4200.0
2015-05-08 11:55:00,83.73,83.73,83.61,83.68,5700.0,54.9115,54.9115,54.8328,54.8787,5700.0
2015-05-08 12:00:00,83.68,83.72,83.65,83.67,4300.0,54.8787,54.9049,54.859,54.8721,4300.0
2015-05-08 12:05:00,83.7,83.7,83.56,83.62,5000.0,54.8918,54.8918,54.8,54.8394,5000.0
2015-05-08 12:10:00,83.62,83.65,83.59,83.63,4300.0,54.8394,54.859,54.8197,54.8459,4300.0
2015-05-08 12:15:00,83.63,83.69,83.63,83.66,3000.0,54.8459,54.8853,54.8459,54.8656,3000.0
2015-05-08 12:20:00,83.64,83.64,83.55,83.58,3400.0,54.8525,54.8525,54.7934,54.8131,3400.0
2015-05-08 12:25:00,83.58,83.59,83.55,83.57,3900.0,54.8131,54.8197,54.7934,54.8066,3900.0
2015-05-08 12:30:00,83.53,83.54,83.49,83.5,17100.0,54.7803,54.7869,54.7541,54.7607,17100.0
2015-05-08 12:35:00,83.5,83.61,83.49,83.59,4500.0,54.7607,54.8328,54.7541,54.8197,4500.0
2015-05-08 12:40:00,83.59,83.64,83.51,83.54,5300.0,54.8197,54.8525,54.7672,54.7869,5300.0
2015-05-08 12:45:00,83.56,83.63,83.55,83.6,4300.0,54.8,54.8459,54.7934,54.8262,4300.0
2015-05-08 12:50:00,83.59,83.61,83.51,83.51,6300.0,54.8197,54.8328,54.7672,54.7672,6300.0
2015-05-08 12:55:00,83.51,83.61,83.51,83.6,5500.0,54.7672,54.8328,54.7672,54.8262,5500.0
2015-05-08 13:00:00,83.58,83.61,83.52,83.61,6400.0,54.8131,54.8328,54.7738,54.8328,6400.0
2015-05-08 13:05:00,83.63,83.7,83.61,83.67,6800.0,54.8459,54.8918,54.8328,54.8721,6800.0
2015-05-08 13:10:00,83.67,83.73,83.64,83.64,39500.0,54.8721,54.9115,54.8525,54.8525,39500.0
2015-05-08 13:15:00,83.64,83.7,83.61,83.69,4900.0,54.8525,54.8918,54.8328,54.8853,4900.0
2015-05-08 13:20:00,83.68,83.7,83.62,83.63,18400.0,54.8787,54.8918,54.8394,54.8459,18400.0
2015-05-08 13:25:00,83.63,83.63,83.55,83.55,7200.0,54.8459,54.8459,54.7934,54.7934,7200.0
2015-05-08 13:30:00,83.56,83.58,83.53,83.54,5800.0,54.8,54.8131,54.7803,54.7869,5800.0
2015-05-08 13:35:00,83.53,83.58,83.5,83.52,5300.0,54.7803,54.8131,54.7607,54.7738,5300.0
2015-05-08 13:40:00,83.53,83.6,83.51,83.57,5100.0,54.7803,54.8262,54.7672,54.8066,5100.0
2015-05-08 13:45:00,83.58,83.62,83.55,83.58,6900.0,54.8131,54.8394,54.7934,54.8131,6900.0
2015-05-08 13:50:00,83.57,83.65,83.57,83.59,3500.0,54.8066,54.859,54.8066,54.8197,3500.0
2015-05-08 13:55:00,83.59,83.59,83.54,83.56,5600.0,54.8197,54.8197,54.7869,54.8,5600.0
2015-05-08 14:00:00,83.55,83.58,83.51,83.57,8500.0,54.7934,54.8131,54.7672,54.8066,8500.0
2015-05-08 14:05:00,83.58,83.61,83.54,83.56,11000.0,54.8131,54.8328,54.7869,54.8,11000.0
2015-05-08 14:10:00,83.56,83.61,83.56,83.57,10800.0,54.8,54.8328,54.8,54.8066,10800.0
2015-05-08 14:15:00,83.59,83.66,83.54,83.64,13200.0,54.8197,54.8656,54.7869,54.8525,13200.0
2015-05-08 14:20:00,83.64,83.64,83.52,83.55,6300.0,54.8525,54.8525,54.7738,54.7934,6300.0
2015-05-08 14:25:00,83.55,83.55,83.46,83.46,6300.0,54.7934,54.7934,54.7344,54.7344,6300.0
2015-05-08 14:30:00,83.45,83.51,83.45,83.47,8900.0,54.7279,54.7672,54.7279,54.741,8900.0
2015-05-08 14:35:00,83.47,83.56,83.47,83.56,6400.0,54.741,54.8,54.741,54.8,6400.0
2015-05-08 14:40:00,83.55,83.55,83.48,83.48,8200.0,54.7934,54.7934,54.7475,54.7475,8200.0
2015-05-08 14:45:00,83.48,83.62,83.48,83.6,11400.0,54.7475,54.8394,54.7475,54.8262,11400.0
2015-05-08 14:50:00,83.6,83.6,83.54,83.56,7100.0,54.8262,54.8262,54.7869,54.8,7100.0
2015-05-08 14:55:00,83.57,83.61,83.52,83.56,11200.0,54.8066,54.8328,54.7738,54.8,11200.0
2015-05-08 15:00:00,83.57,83.59,83.52,83.54,11600.0,54.8066,54.8197,54.7738,54.7869,11600.0
2015-05-08 15:05:00,83.54,83.61,83.5,83.59,13800.0,54.7869,54.8328,54.7607,54.8197,13800.0
2015-05-08 15:10:00,83.59,83.62,83.56,83.56,10200.0,54.8197,54.8394,54.8,54.8,10200.0
2015-05-08 15:15:00,83.56,83.59,83.52,83.52,8700.0,54.8,54.8197,54.7738,54.7738,8700.0
2015-05-08 15:20:00,83.53,83.58,83.51,83.51,26600.0,54.7803,54.8131,54.7672,54.7672,26600.0
2015-05-08 15:25:00,83.5,83.56,83.5,83.54,12400.0,54.7607,54.8,54.7607,54.7869,12400.0
2015-05-08 15:30:00,83.55,83.64,83.54,83.63,24600.0,54.7934,54.8525,54.7869,54.8459,24600.0
2015-05-08 15:35:00,83.62,83.63,83.57,83.6,16900.0,54.8394,54.8459,54.8066,54.8262,16900.0
2015-05-08 15:40:00,83.6,83.7,83.59,83.69,22100.0,54.8262,54.8918,54.8197,54.8853,22100.0
2015-05-08 15:45:00,83.69,83.71,83.66,83.67,50000.0,54.8853,54.8984,54.8656,54.8721,50000.0
2015-05-08 15:50:00,83.66,83.69,83.6,83.68,43900.0,54.8656,54.8853,54.8262,54.8787,43900.0
2015-05-08 15:55:00,83.69,83.7,83.63,83.64,134700.0,54.8853,54.8918,54.8459,54.8525,134700.0
2015-05-11 09:30:00,83.2,83.48,83.18,83.38,26300.0,54.5639,54.7475,54.5508,54.682,26300.0
2015-05-11 09:35:00,83.36,83.44,83.32,83.36,9800.0,54.6688,54.7213,54.6426,54.6688,9800.0
2015-05-11 09:40:00,83.34,83.47,83.34,83.42,2700.0,54.6557,54.741,54.6557,54.7082,2700.0
2015-05-11 09:45:00,83.4,83.49,83.39,83.4,2700.0,54.6951,54.7541,54.6885,54.6951,2700.0
2015-05-11 09:50:00,83.38,83.4,83.22,83.25,10100.0,54.682,54.6951,54.577,54.5967,10100.0
2015-05-11 09:55:00,83.25,83.27,83.15,83.2,6400.0,54.5967,54.6098,54.5311,54.5639,6400.0
2015-05-11 10:00:00,83.26,83.39,83.26,83.35,2400.0,54.6033,54.6885,54.6033,54.6623,2400.0
2015-05-11 10:05:00,83.38,83.4,83.27,83.32,15200.0,54.682,54.6951,54.6098,54.6426,15200.0
2015-05-11 10:10:00,83.31,83.39,83.28,83.39,11900.0,54.636,54.6885,54.6164,54.6885,11900.0
2015-05-11 10:15:00,83.38,83.43,83.36,83.36,4700.0,54.682,54.7147,54.6688,54.6688,4700.0
2015-05-11 10:20:00,83.36,83.47,83.36,83.44,2400.0,54.6688,54.741,54.6688,54.7213,2400.0
2015-05-11 10:25:00,83.45,83.51,83.45,83.5,3500.0,54.7279,54.7672,54.7279,54.7607,3500.0
2015-05-11 10:30:00,83.48,83.48,83.41,83.44,2400.0,54.7475,54.7475,54.7016,54.7213,2400.0
2015-05-11 10:35:00,83.45,83.5,83.44,83.48,2300.0,54.7279,54.7607,54.7213,54.7475,2300.0
2015-05-11 10:40:00,83.47,83.47,83.38,83.38,4700.0,54.741,54.741,54.682,54.682,4700.0
2015-05-11 10:45:00,83.38,83.42,83.38,83.39,5900.0,54.682,54.7082,54.682,54.6885,5900.0
2015-05-11 10:50:00,83.4,83.53,83.4,83.5,9700.0,54.6951,54.7803,54.6951,54.7607,9700.0
2015-05-11 10:55:00,83.52,83.55,83.43,83.43,13200.0,54.7738,54.7934,54.7147,54.7147,13200.0
2015-05-11 11:00:00,83.43,83.5,83.4,83.46,29800.0,54.7147,54.7607,54.6951,54.7344,29800.0
2015-05-11 11:05:00,83.46,83.52,83.43,83.46,24500.0,54.7344,54.7738,54.7147,54.7344,24500.0
2015-05-11 11:10:00,83.47,83.56,83.47,83.53,11000.0,54.741,54.8,54.741,54.7803,11000.0
2015-05-11 11:15:00,83.52,83.52,83.42,83.48,4700.0,54.7738,54.7738,54.7082,54.7475,4700.0
2015-05-11 11:20:00,83.5,83.51,83.4,83.4,2800.0,54.7607,54.7672,54.6951,54.6951,2800.0
2015-05-11 11:25:00,83.41,83.48,83.38,83.44,14200.0,54.7016,54.7475,54.682,54.7213,14200.0
2015-05-11 11:30:00,83.44,83.45,83.38,83.38,6700.0,54.7213,54.7279,54.682,54.682,6700.0
2015-05-11 11:35:00,83.37,83.37,83.29,83.33,4800.0,54.6754,54.6754,54.6229,54.6492,4800.0
2015-05-11 11:40:00,83.34,83.34,83.22,83.22,5400.0,54.6557,54.6557,54.577,54.577,5400.0
2015-05-11 11:45:00,83.21,83.28,83.21,83.28,2300.0,54.5705,54.6164,54.5705,54.6164,2300.0
2015-05-11 11:50:00,83.27,83.32,83.25,83.25,4000.0,54.6098,54.6426,54.5967,54.5967,4000.0
2015-05-11 11:55:00,83.25,83.26,83.22,83.22,4900.0,54.5967,54.6033,54.577,54.577,4900.0
2015-05-11 12:00:00,83.23,83.25,83.16,83.16,5700.0,54.5836,54.5967,54.5377,54.5377,5700.0
2015-05-11 12:05:00,83.17,83.17,83.07,83.1,5100.0,54.5442,54.5442,54.4787,54.4983,5100.0
2015-05-11 12:10:00,83.07,83.1,83.05,83.05,2400.0,54.4787,54.4983,54.4655,54.4655,2400.0
2015-05-11 12:15:00,83.04,83.06,82.97,82.99,5700.0,54.459,54.4721,54.4131,54.4262,5700.0
2015-05-11 12:20:00,83.0,83.0,82.9,82.9,6300.0,54.4327,54.4327,54.3672,54.3672,6300.0
2015-05-11 12:25:00,82.91,82.94,82.88,82.92,9000.0,54.3737,54.3934,54.354,54.3803,9000.0
2015-05-11 12:30:00,82.92,82.94,82.85,82.85,5700.0,54.3803,54.3934,54.3344,54.3344,5700.0
2015-05-11 12:35:00,82.87,82.91,82.83,82.83,4800.0,54.3475,54.3737,54.3213,54.3213,4800.0
2015-05-11 12:40:00,82.82,82.84,82.74,82.78,5900.0,54.3147,54.3278,54.2622,54.2885,5900.0
2015-05-11 12:45:00,82.77,82.77,82.7,82.74,4000.0,54.2819,54.2819,54.236,54.2622,4000.0
2015-05-11 12:50:00,82.77,82.83,82.77,82.81,3300.0,54.2819,54.3213,54.2819,54.3081,3300.0
2015-05-11 12:55:00,82.79,82.8,82.74,82.75,3800.0,54.295,54.3016,54.2622,54.2688,3800.0
2015-05-11 13:00:00,82.74,82.79,82.73,82.77,23700.0,54.2622,54.295,54.2557,54.2819,23700.0
2015-05-11 13:05:00,82.78,82.79,82.73,82.79,5800.0,54.2885,54.295,54.2557,54.295,5800.0
2015-05-11 13:10:00,82.81,82.84,82.79,82.79,2700.0,54.3081,54.3278,54.295,54.295,2700.0
2015-05-11 13:15:00,82.79,82.87,82.79,82.84,5000.0,54.295,54.3475,54.295,54.3278,5000.0
2015-05-11 13:20:00,82.85,82.85,82.79,82.8,4100.0,54.3344,54.3344,54.295,54.3016,4100.0
2015-05-11 13:25:00,82.79,82.8,82.73,82.73,4100.0,54.295,54.3016,54.2557,54.2557,4100.0
2015-05-11 13:30:00,82.74,82.78,82.74,82.75,7900.0,54.2622,54.2885,54.2622,54.2688,7900.0
2015-05-11 13:35:00,82.77,82.82,82.76,82.79,4700.0,54.2819,54.3147,54.2754,54.295,4700.0
2015-05-11 13:40:00,82.8,82.84,82.76,82.76,5300.0,54.3016,54.3278,54.2754,54.2754,5300.0
2015-05-11 13:45:00,82.76,82.76,82.65,82.65,9700.0,54.2754,54.2754,54.2032,54.2032,9700.0
2015-05-11 13:50:00,82.65,82.72,82.65,82.7,3000.0,54.2032,54.2491,54.2032,54.236,3000.0
2015-05-11 13:55:00,82.71,82.71,82.59,82.59,5900.0,54.2426,54.2426,54.1639,54.1639,5900.0
2015-05-11 14:00:00,82.61,82.64,82.59,82.63,3900.0,54.177,54.1967,54.1639,54.1901,3900.0
2015-05-11 14:05:00,82.64,82.72,82.64,82.68,14500.0,54.1967,54.2491,54.1967,54.2229,14500.0
2015-05-11 14:10:00,82.68,82.73,82.68,82.69,16200.0,54.2229,54.2557,54.2229,54.2294,16200.0
2015-05-11 14:15:00,82.69,82.71,82.68,82.7,7800.0,54.2294,54.2426,54.2229,54.236,7800.0
2015-05-11 14:20:00,82.7,82.71,82.67,82.69,10900.0,54.236,54.2426,54.2163,54.2294,10900.0
2015-05-11 14:25:00,82.69,82.77,82.68,82.75,17300.0,54.2294,54.2819,54.2229,54.2688,17300.0
2015-05-11 14:30:00,82.77,82.77,82.69,82.69,4200.0,54.2819,54.2819,54.2294,54.2294,4200.0
2015-05-11 14:35:00,82.69,82.75,82.68,82.72,18500.0,54.2294,54.2688,54.2229,54.2491,18500.0
2015-05-11 14:40:00,82.72,82.75,82.71,82.73,8400.0,54.2491,54.2688,54.2426,54.2557,8400.0
2015-05-11 14:45:00,82.74,82.75,82.7,82.75,33000.0,54.2622,54.2688,54.236,54.2688,33000.0
2015-05-11 14:50:00,82.73,82.75,82.63,82.66,44900.0,54.2557,54.2688,54.1901,54.2098,44900.0
2015-05-11 14:55:00,82.65,82.65,82.57,82.6,32400.0,54.2032,54.2032,54.1507,54.1704,32400.0
2015-05-11 15:00:00,82.6,82.6,82.44,82.44,20600.0,54.1704,54.1704,54.0655,54.0655,20600.0
2015-05-11 15:05:00,82.44,82.54,82.44,82.51,18200.0,54.0655,54.1311,54.0655,54.1114,18200.0
2015-05-11 15:10:00,82.53,82.57,82.48,82.57,10200.0,54.1245,54.1507,54.0917,54.1507,10200.0
2015-05-11 15:15:00,82.58,82.69,82.56,82.69,12400.0,54.1573,54.2294,54.1442,54.2294,12400.0
2015-05-11 15:20:00,82.7,82.74,82.63,82.73,12300.0,54.236,54.2622,54.1901,54.2557,12300.0
2015-05-11 15:25:00,82.73,82.74,82.65,82.65,7800.0,54.2557,54.2622,54.2032,54.2032,7800.0
2015-05-11 15:30:00,82.66,82.73,82.66,82.7,18900.0,54.2098,54.2557,54.2098,54.236,18900.0
2015-05-11 15:35:00,82.7,82.72,82.63,82.69,15800.0,54.236,54.2491,54.1901,54.2294,15800.0
2015-05-11 15:40:00,82.7,82.75,82.69,82.7,14500.0,54.236,54.2688,54.2294,54.236,14500.0
2015-05-11 15:45:00,82.7,82.71,82.64,82.67,29100.0,54.236,54.2426,54.1967,54.2163,29100.0
2015-05-11 15:50:00,82.66,82.69,82.61,82.66,31700.0,54.2098,54.2294,54.177,54.2098,31700.0
2015-05-11 15:55:00,82.67,82.72,82.64,82.68,148900.0,54.2163,54.2491,54.1967,54.2229,148900.0
2015-05-12 09:30:00,82.3,82.51,81.82,81.87,36000.0,53.9737,54.1114,53.6589,53.6917,36000.0
2015-05-12 09:35:00,81.81,81.87,81.47,81.63,38000.0,53.6523,53.6917,53.4293,53.5343,38000.0
2015-05-12 09:40:00,81.54,81.62,81.31,81.44,46800.0,53.4753,53.5277,53.3244,53.4097,46800.0
2015-05-12 09:45:00,81.37,81.47,81.29,81.44,65700.0,53.3638,53.4293,53.3113,53.4097,65700.0
2015-05-12 09:50:00,81.41,81.5,81.41,81.43,47600.0,53.39,53.449,53.39,53.4031,47600.0
2015-05-12 09:55:00,81.43,81.72,81.32,81.58,54700.0,53.4031,53.5933,53.331,53.5015,54700.0
2015-05-12 10:00:00,81.64,81.73,81.56,81.7,9900.0,53.5408,53.5999,53.4884,53.5802,9900.0
2015-05-12 10:05:00,81.7,81.76,81.69,81.76,5500.0,53.5802,53.6195,53.5736,53.6195,5500.0
2015-05-12 10:10:00,81.81,81.87,81.7,81.77,11600.0,53.6523,53.6917,53.5802,53.6261,11600.0
2015-05-12 10:15:00,81.78,81.91,81.74,81.74,6200.0,53.6327,53.7179,53.6064,53.6064,6200.0
2015-05-12 10:20:00,81.76,81.8,81.69,81.73,10100.0,53.6195,53.6458,53.5736,53.5999,10100.0
2015-05-12 10:25:00,81.78,81.91,81.75,81.77,9700.0,53.6327,53.7179,53.613,53.6261,9700.0
2015-05-12 10:30:00,81.76,82.07,81.76,82.07,5200.0,53.6195,53.8228,53.6195,53.8228,5200.0
2015-05-12 10:35:00,82.07,82.37,82.02,82.37,8000.0,53.8228,54.0196,53.79,54.0196,8000.0
2015-05-12 10:40:00,82.4,82.56,82.4,82.47,18300.0,54.0393,54.1442,54.0393,54.0852,18300.0
2015-05-12 10:45:00,82.52,82.65,82.52,82.59,13200.0,54.118,54.2032,54.118,54.1639,13200.0
2015-05-12 10:50:00,82.59,82.59,82.42,82.52,11200.0,54.1639,54.1639,54.0524,54.118,11200.0
2015-05-12 10:55:00,82.51,82.6,82.44,82.6,9500.0,54.1114,54.1704,54.0655,54.1704,9500.0
2015-05-12 11:00:00,82.61,82.66,82.6,82.63,12900.0,54.177,54.2098,54.1704,54.1901,12900.0
2015-05-12 11:05:00,82.65,82.73,82.59,82.63,37800.0,54.2032,54.2557,54.1639,54.1901,37800.0
2015-05-12 11:10:00,82.66,82.67,82.57,82.57,26000.0,54.2098,54.2163,54.1507,54.1507,26000.0
2015-05-12 11:15:00,82.57,82.57,82.42,82.45,11100.0,54.1507,54.1507,54.0524,54.072,11100.0
2015-05-12 11:20:00,82.44,82.49,82.4,82.43,8600.0,54.0655,54.0983,54.0393,54.0589,8600.0
2015-05-12 11:25:00,82.45,82.53,82.38,82.41,13700.0,54.072,54.1245,54.0261,54.0458,13700.0
2015-05-12 11:30:00,82.45,82.51,82.41,82.51,13600.0,54.072,54.1114,54.0458,54.1114,13600.0
2015-05-12 11:35:00,82.53,82.53,82.44,82.44,4400.0,54.1245,54.1245,54.0655,54.0655,4400.0
2015-05-12 11:40:00,82.46,82.51,82.39,82.51,5000.0,54.0786,54.1114,54.0327,54.1114,5000.0
2015-05-12 11:45:00,82.51,82.58,82.51,82.53,3400.0,54.1114,54.1573,54.1114,54.1245,3400.0
2015-05-12 11:50:00,82.55,82.6,82.5,82.58,5700.0,54.1376,54.1704,54.1048,54.1573,5700.0
2015-05-12 11:55:00,82.59,82.67,82.57,82.64,5800.0,54.1639,54.2163,54.1507,54.1967,5800.0
2015-05-12 12:00:00,82.64,82.66,82.58,82.58,1600.0,54.1967,54.2098,54.1573,54.1573,1600.0
2015-05-12 12:05:00,82.55,82.55,82.5,82.52,3500.0,54.1376,54.1376,54.1048,54.118,3500.0
2015-05-12 12:10:00,82.52,82.54,82.48,82.54,4900.0,54.118,54.1311,54.0917,54.1311,4900.0
2015-05-12 12:15:00,82.54,82.54,82.48,82.54,3700.0,54.1311,54.1311,54.0917,54.1311,3700.0
2015-05-12 12:20:00,82.54,82.59,82.53,82.59,800.0,54.1311,54.1639,54.1245,54.1639,800.0
2015-05-12 12:25:00,82.58,82.66,82.55,82.65,7800.0,54.1573,54.2098,54.1376,54.2032,7800.0
2015-05-12 12:30:00,82.66,82.72,82.65,82.72,10300.0,54.2098,54.2491,54.2032,54.2491,10300.0
2015-05-12 12:35:00,82.65,82.77,82.65,82.76,2700.0,54.2032,54.2819,54.2032,54.2754,2700.0
2015-05-12 12:40:00,82.77,82.82,82.75,82.82,11300.0,54.2819,54.3147,54.2688,54.3147,11300.0
2015-05-12 12:45:00,82.82,82.83,82.78,82.81,7900.0,54.3147,54.3213,54.2885,54.3081,7900.0
2015-05-12 12:50:00,82.81,82.87,82.81,82.85,5700.0,54.3081,54.3475,54.3081,54.3344,5700.0
2015-05-12 12:55:00,82.83,82.83,82.77,82.8,3600.0,54.3213,54.3213,54.2819,54.3016,3600.0
2015-05-12 13:00:00,82.81,82.83,82.76,82.76,2600.0,54.3081,54.3213,54.2754,54.2754,2600.0
2015-05-12 13:05:00,82.76,82.82,82.75,82.82,2800.0,54.2754,54.3147,54.2688,54.3147,2800.0
2015-05-12 13:10:00,82.81,82.96,82.81,82.96,18900.0,54.3081,54.4065,54.3081,54.4065,18900.0
2015-05-12 13:15:00,82.95,82.96,82.9,82.94,16800.0,54.4,54.4065,54.3672,54.3934,16800.0
2015-05-12 13:20:00,82.94,83.06,82.92,83.0,21200.0,54.3934,54.4721,54.3803,54.4327,21200.0
2015-05-12 13:25:00,83.0,83.0,82.91,82.91,5700.0,54.4327,54.4327,54.3737,54.3737,5700.0
2015-05-12 13:30:00,82.9,82.9,82.84,82.87,7900.0,54.3672,54.3672,54.3278,54.3475,7900.0
2015-05-12 13:35:00,82.85,82.91,82.84,82.88,12200.0,54.3344,54.3737,54.3278,54.354,12200.0
2015-05-12 13:40:00,82.88,82.88,82.83,82.86,5000.0,54.354,54.354,54.3213,54.3409,5000.0
2015-05-12 13:45:00,82.86,82.93,82.82,82.84,30300.0,54.3409,54.3868,54.3147,54.3278,30300.0
2015-05-12 13:50:00,82.83,82.84,82.79,82.79,4900.0,54.3213,54.3278,54.295,54.295,4900.0
2015-05-12 13:55:00,82.81,82.86,82.81,82.82,3100.0,54.3081,54.3409,54.3081,54.3147,3100.0
2015-05-12 14:00:00,82.82,82.83,82.8,82.81,6100.0,54.3147,54.3213,54.3016,54.3081,6100.0
2015-05-12 14:05:00,82.83,82.89,82.83,82.89,3100.0,54.3213,54.3606,54.3213,54.3606,3100.0
2015-05-12 14:10:00,82.9,82.91,82.83,82.85,4500.0,54.3672,54.3737,54.3213,54.3344,4500.0
2015-05-12 14:15:00,82.85,82.85,82.76,82.83,4500.0,54.3344,54.3344,54.2754,54.3213,4500.0
2015-05-12 14:20:00,82.83,82.89,82.82,82.88,4800.0,54.3213,54.3606,54.3147,54.354,4800.0
2015-05-12 14:25:00,82.88,82.93,82.84,82.93,4100.0,54.354,54.3868,54.3278,54.3868,4100.0
2015-05-12 14:30:00,82.94,82.99,82.94,82.98,6200.0,54.3934,54.4262,54.3934,54.4196,6200.0
2015-05-12 14:35:00,82.96,83.06,82.96,83.05,5500.0,54.4065,54.4721,54.4065,54.4655,5500.0
2015-05-12 14:40:00,83.06,83.07,83.01,83.06,6300.0,54.4721,54.4787,54.4393,54.4721,6300.0
2015-05-12 14:45:00,83.05,83.09,83.02,83.09,6600.0,54.4655,54.4918,54.4459,54.4918,6600.0
2015-05-12 14:50:00,83.08,83.08,83.01,83.03,8400.0,54.4852,54.4852,54.4393,54.4524,8400.0
2015-05-12 14:55:00,83.04,83.04,82.89,82.95,14000.0,54.459,54.459,54.3606,54.4,14000.0
2015-05-12 15:00:00,82.95,82.97,82.9,82.93,7900.0,54.4,54.4131,54.3672,54.3868,7900.0
2015-05-12 15:05:00,82.92,82.94,82.88,82.91,6900.0,54.3803,54.3934,54.354,54.3737,6900.0
2015-05-12 15:10:00,82.89,82.96,82.89,82.94,8100.0,54.3606,54.4065,54.3606,54.3934,8100.0
2015-05-12 15:15:00,82.94,82.96,82.91,82.94,10800.0,54.3934,54.4065,54.3737,54.3934,10800.0
2015-05-12 15:20:00,82.94,83.01,82.94,83.0,20000.0,54.3934,54.4393,54.3934,54.4327,20000.0
2015-05-12 15:25:00,83.01,83.08,82.99,83.06,24100.0,54.4393,54.4852,54.4262,54.4721,24100.0
2015-05-12 15:30:00,83.06,83.12,83.03,83.03,17300.0,54.4721,54.5114,54.4524,54.4524,17300.0
2015-05-12 15:35:00,83.02,83.02,82.96,82.98,16800.0,54.4459,54.4459,54.4065,54.4196,16800.0
2015-05-12 15:40:00,82.98,83.06,82.91,83.06,18800.0,54.4196,54.4721,54.3737,54.4721,18800.0
2015-05-12 15:45:00,83.04,83.05,82.94,82.99,20200.0,54.459,54.4655,54.3934,54.4262,20200.0
2015-05-12 15:50:00,82.98,82.99,82.91,82.96,24700.0,54.4196,54.4262,54.3737,54.4065,24700.0
2015-05-12 15:55:00,82.95,82.98,82.91,82.92,77800.0,54.4,54.4196,54.3737,54.3803,77800.0
2015-05-13 09:30:00,83.24,83.34,82.9,83.29,33600.0,54.5901,54.6557,54.3672,54.6229,33600.0
2015-05-13 09:35:00,83.3,83.4,83.27,83.32,8100.0,54.6295,54.6951,54.6098,54.6426,8100.0
2015-05-13 09:40:00,83.33,83.37,83.28,83.34,10300.0,54.6492,54.6754,54.6164,54.6557,10300.0
2015-05-13 09:45:00,83.33,83.34,83.17,83.24,10500.0,54.6492,54.6557,54.5442,54.5901,10500.0
2015-05-13 09:50:00,83.26,83.3,83.15,83.19,13600.0,54.6033,54.6295,54.5311,54.5574,13600.0
2015-05-13 09:55:00,83.18,83.2,83.15,83.2,6600.0,54.5508,54.5639,54.5311,54.5639,6600.0
2015-05-13 10:00:00,83.21,83.28,83.18,83.27,5800.0,54.5705,54.6164,54.5508,54.6098,5800.0
2015-05-13 10:05:00,83.27,83.28,83.18,83.26,11000.0,54.6098,54.6164,54.5508,54.6033,11000.0
2015-05-13 10:10:00,83.25,83.38,83.22,83.31,13200.0,54.5967,54.682,54.577,54.636,13200.0
2015-05-13 10:15:00,83.33,83.37,83.27,83.27,4300.0,54.6492,54.6754,54.6098,54.6098,4300.0
2015-05-13 10:20:00,83.23,83.46,83.23,83.45,10500.0,54.5836,54.7344,54.5836,54.7279,10500.0
2015-05-13 10:25:00,83.43,83.52,83.41,83.47,8200.0,54.7147,54.7738,54.7016,54.741,8200.0
2015-05-13 10:30:00,83.47,83.48,83.34,83.37,13300.0,54.741,54.7475,54.6557,54.6754,13300.0
2015-05-13 10:35:00,83.37,83.49,83.37,83.48,7900.0,54.6754,54.7541,54.6754,54.7475,7900.0
2015-05-13 10:40:00,83.48,83.5,83.42,83.45,13000.0,54.7475,54.7607,54.7082,54.7279,13000.0
2015-05-13 10:45:00,83.38,83.4,83.37,83.37,4600.0,54.682,54.6951,54.6754,54.6754,4600.0
2015-05-13 10:50:00,83.35,83.4,83.32,83.36,6800.0,54.6623,54.6951,54.6426,54.6688,6800.0
2015-05-13 10:55:00,83.36,83.36,83.15,83.15,4800.0,54.6688,54.6688,54.5311,54.5311,4800.0
2015-05-13 11:00:00,83.16,83.16,83.07,83.07,7300.0,54.5377,54.5377,54.4787,54.4787,7300.0
2015-05-13 11:05:00,83.06,83.24,83.05,83.2,19300.0,54.4721,54.5901,54.4655,54.5639,19300.0
2015-05-13 11:10:00,83.22,83.25,83.16,83.18,4400.0,54.577,54.5967,54.5377,54.5508,4400.0
2015-05-13 11:15:00,83.17,83.18,83.11,83.12,14500.0,54.5442,54.5508,54.5049,54.5114,14500.0
2015-05-13 11:20:00,83.13,83.13,83.06,83.12,17400.0,54.518,54.518,54.4721,54.5114,17400.0
2015-05-13 11:25:00,83.12,83.14,83.07,83.09,8800.0,54.5114,54.5246,54.4787,54.4918,8800.0
2015-05-13 11:30:00,83.08,83.2,83.03,83.2,14300.0,54.4852,54.5639,54.4524,54.5639,14300.0
2015-05-13 11:35:00,83.2,83.2,83.09,83.14,8100.0,54.5639,54.5639,54.4918,54.5246,8100.0
2015-05-13 11:40:00,83.15,83.21,83.15,83.2,9100.0,54.5311,54.5705,54.5311,54.5639,9100.0
2015-05-13 11:45:00,83.19,83.2,83.09,83.16,8200.0,54.5574,54.5639,54.4918,54.5377,8200.0
2015-05-13 11:50:00,83.16,83.16,83.08,83.1,11400.0,54.5377,54.5377,54.4852,54.4983,11400.0
2015-05-13 11:55:00,83.09,83.09,82.97,82.97,11700.0,54.4918,54.4918,54.4131,54.4131,11700.0
2015-05-13 12:00:00,82.98,83.02,82.96,83.01,8700.0,54.4196,54.4459,54.4065,54.4393,8700.0
2015-05-13 12:05:00,83.0,83.01,82.95,82.95,6800.0,54.4327,54.4393,54.4,54.4,6800.0
2015-05-13 12:10:00,82.94,82.99,82.93,82.96,8600.0,54.3934,54.4262,54.3868,54.4065,8600.0
2015-05-13 12:15:00,82.96,82.97,82.94,82.96,3800.0,54.4065,54.4131,54.3934,54.4065,3800.0
2015-05-13 12:20:00,82.97,83.01,82.92,82.92,7800.0,54.4131,54.4393,54.3803,54.3803,7800.0
2015-05-13 12:25:00,82.93,82.94,82.85,82.86,50900.0,54.3868,54.3934,54.3344,54.3409,50900.0
2015-05-13 12:30:00,82.87,82.97,82.85,82.97,14600.0,54.3475,54.4131,54.3344,54.4131,14600.0
2015-05-13 12:35:00,82.96,82.99,82.94,82.98,15200.0,54.4065,54.4262,54.3934,54.4196,15200.0
2015-05-13 12:40:00,82.99,82.99,82.91,82.91,12200.0,54.4262,54.4262,54.3737,54.3737,12200.0
2015-05-13 12:45:00,82.91,82.91,82.86,82.87,12900.0,54.3737,54.3737,54.3409,54.3475,12900.0
2015-05-13 12:50:00,82.88,82.88,82.81,82.83,13900.0,54.354,54.354,54.3081,54.3213,13900.0
2015-05-13 12:55:00,82.82,82.82,82.73,82.79,24600.0,54.3147,54.3147,54.2557,54.295,24600.0
2015-05-13 13:00:00,82.8,82.97,82.8,82.96,19900.0,54.3016,54.4131,54.3016,54.4065,19900.0
2015-05-13 13:05:00,82.97,83.0,82.96,82.98,12900.0,54.4131,54.4327,54.4065,54.4196,12900.0
2015-05-13 13:10:00,82.98,82.99,82.95,82.96,12200.0,54.4196,54.4262,54.4,54.4065,12200.0
2015-05-13 13:15:00,82.96,82.96,82.86,82.86,13100.0,54.4065,54.4065,54.3409,54.3409,13100.0
2015-05-13 13:20:00,82.86,82.86,82.73,82.75,28300.0,54.3409,54.3409,54.2557,54.2688,28300.0
2015-05-13 13:25:00,82.75,82.79,82.75,82.79,9000.0,54.2688,54.295,54.2688,54.295,9000.0
2015-05-13 13:30:00,82.79,82.82,82.74,82.75,24700.0,54.295,54.3147,54.2622,54.2688,24700.0
2015-05-13 13:35:00,82.75,82.75,82.71,82.71,15600.0,54.2688,54.2688,54.2426,54.2426,15600.0
2015-05-13 13:40:00,82.71,82.72,82.67,82.69,17700.0,54.2426,54.2491,54.2163,54.2294,17700.0
2015-05-13 13:45:00,82.7,82.7,82.59,82.6,17600.0,54.236,54.236,54.1639,54.1704,17600.0
2015-05-13 13:50:00,82.59,82.6,82.47,82.5,29300.0,54.1639,54.1704,54.0852,54.1048,29300.0
2015-05-13 13:55:00,82.5,82.55,82.48,82.5,36100.0,54.1048,54.1376,54.0917,54.1048,36100.0
2015-05-13 14:00:00,82.5,82.51,82.33,82.34,33600.0,54.1048,54.1114,53.9933,53.9999,33600.0
2015-05-13 14:05:00,82.33,82.35,82.23,82.25,44800.0,53.9933,54.0065,53.9278,53.9409,44800.0
2015-05-13 14:10:00,82.25,82.31,82.24,82.28,38400.0,53.9409,53.9802,53.9343,53.9606,38400.0
2015-05-13 14:15:00,82.28,82.28,82.12,82.17,42000.0,53.9606,53.9606,53.8556,53.8884,42000.0
2015-05-13 14:20:00,82.17,82.36,82.08,82.32,64500.0,53.8884,54.013,53.8294,53.9868,64500.0
2015-05-13 14:25:00,82.31,82.5,82.27,82.5,24800.0,53.9802,54.1048,53.954,54.1048,24800.0
2015-05-13 14:30:00,82.51,82.52,82.35,82.46,21600.0,54.1114,54.118,54.0065,54.0786,21600.0
2015-05-13 14:35:00,82.46,82.54,82.46,82.5,17900.0,54.0786,54.1311,54.0786,54.1048,17900.0
2015-05-13 14:40:00,82.48,82.5,82.42,82.43,20800.0,54.0917,54.1048,54.0524,54.0589,20800.0
2015-05-13 14:45:00,82.43,82.46,82.35,82.42,24900.0,54.0589,54.0786,54.0065,54.0524,24900.0
2015-05-13 14:50:00,82.41,82.43,82.35,82.38,15400.0,54.0458,54.0589,54.0065,54.0261,15400.0
2015-05-13 14:55:00,82.37,82.38,82.28,82.36,25800.0,54.0196,54.0261,53.9606,54.013,25800.0
2015-05-13 15:00:00,82.37,82.43,82.37,82.39,32000.0,54.0196,54.0589,54.0196,54.0327,32000.0
2015-05-13 15:05:00,82.39,82.44,82.39,82.41,30500.0,54.0327,54.0655,54.0327,54.0458,30500.0
2015-05-13 15:10:00,82.42,82.42,82.26,82.28,26600.0,54.0524,54.0524,53.9474,53.9606,26600.0
2015-05-13 15:15:00,82.29,82.35,82.25,82.25,26500.0,53.9671,54.0065,53.9409,53.9409,26500.0
2015-05-13 15:20:00,82.24,82.29,82.19,82.27,18400.0,53.9343,53.9671,53.9015,53.954,18400.0
2015-05-13 15:25:00,82.26,82.26,82.19,82.2,12200.0,53.9474,53.9474,53.9015,53.9081,12200.0
2015-05-13 15:30:00,82.19,82.24,82.13,82.13,19900.0,53.9015,53.9343,53.8622,53.8622,19900.0
2015-05-13 15:35:00,82.13,82.14,82.01,82.05,50900.0,53.8622,53.8687,53.7835,53.8097,50900.0
2015-05-13 15:40:00,82.05,82.13,82.04,82.04,36900.0,53.8097,53.8622,53.8032,53.8032,36900.0
2015-05-13 15:45:00,82.05,82.11,82.01,82.1,49600.0,53.8097,53.8491,53.7835,53.8425,49600.0
2015-05-13 15:50:00,82.1,82.22,82.1,82.21,78100.0,53.8425,53.9212,53.8425,53.9147,78100.0
2015-05-13 15:55:00,82.22,82.37,82.22,82.34,139900.0,53.9212,54.0196,53.9212,53.9999,139900.0
2015-05-14 09:30:00,82.9,83.25,82.81,83.25,58500.0,54.3672,54.5967,54.3081,54.5967,58500.0
2015-05-14 09:35:00,83.19,83.19,82.88,83.03,15400.0,54.5574,54.5574,54.354,54.4524,15400.0
2015-05-14 09:40:00,83.06,83.12,82.92,82.95,11500.0,54.4721,54.5114,54.3803,54.4,11500.0
2015-05-14 09:45:00,82.97,83.08,82.88,82.94,26000.0,54.4131,54.4852,54.354,54.3934,26000.0
2015-05-14 09:50:00,82.93,82.99,82.88,82.89,14000.0,54.3868,54.4262,54.354,54.3606,14000.0
2015-05-14 09:55:00,82.86,82.9,82.8,82.81,86900.0,54.3409,54.3672,54.3016,54.3081,86900.0
2015-05-14 10:00:00,82.81,82.86,82.74,82.84,22600.0,54.3081,54.3409,54.2622,54.3278,22600.0
2015-05-14 10:05:00,82.85,82.89,82.77,82.88,19800.0,54.3344,54.3606,54.2819,54.354,19800.0
2015-05-14 10:10:00,82.89,82.9,82.8,82.88,26300.0,54.3606,54.3672,54.3016,54.354,26300.0
2015-05-14 10:15:00,82.87,82.87,82.78,82.79,39000.0,54.3475,54.3475,54.2885,54.295,39000.0
2015-05-14 10:20:00,82.8,82.84,82.79,82.81,19600.0,54.3016,54.3278,54.295,54.3081,19600.0
2015-05-14 10:25:00,82.81,82.85,82.78,82.8,30800.0,54.3081,54.3344,54.2885,54.3016,30800.0
2015-05-14 10:30:00,82.8,82.81,82.68,82.7,20400.0,54.3016,54.3081,54.2229,54.236,20400.0
2015-05-14 10:35:00,82.69,82.71,82.63,82.63,15200.0,54.2294,54.2426,54.1901,54.1901,15200.0
2015-05-14 10:40:00,82.63,82.68,82.56,82.56,53000.0,54.1901,54.2229,54.1442,54.1442,53000.0
2015-05-14 10:45:00,82.56,82.64,82.52,82.56,62400.0,54.1442,54.1967,54.118,54.1442,62400.0
2015-05-14 10:50:00,82.55,82.69,82.52,82.62,83100.0,54.1376,54.2294,54.118,54.1835,83100.0
2015-05-14 10:55:00,82.62,82.65,82.56,82.59,30900.0,54.1835,54.2032,54.1442,54.1639,30900.0
2015-05-14 11:00:00,82.58,82.59,82.47,82.47,27600.0,54.1573,54.1639,54.0852,54.0852,27600.0
2015-05-14 11:05:00,82.48,82.48,82.42,82.44,30000.0,54.0917,54.0917,54.0524,54.0655,30000.0
2015-05-14 11:10:00,82.44,82.52,82.41,82.47,20000.0,54.0655,54.118,54.0458,54.0852,20000.0
2015-05-14 11:15:00,82.48,82.69,82.47,82.68,29000.0,54.0917,54.2294,54.0852,54.2229,29000.0
2015-05-14 11:20:00,82.69,82.79,82.69,82.79,8700.0,54.2294,54.295,54.2294,54.295,8700.0
2015-05-14 11:25:00,82.78,82.8,82.65,82.7,19400.0,54.2885,54.3016,54.2032,54.236,19400.0
2015-05-14 11:30:00,82.7,82.71,82.62,82.66,20300.0,54.236,54.2426,54.1835,54.2098,20300.0
2015-05-14 11:35:00,82.67,82.67,82.61,82.62,11900.0,54.2163,54.2163,54.177,54.1835,11900.0
2015-05-14 11:40:00,82.63,82.63,82.57,82.59,23800.0,54.1901,54.1901,54.1507,54.1639,23800.0
2015-05-14 11:45:00,82.58,82.62,82.54,82.62,11700.0,54.1573,54.1835,54.1311,54.1835,11700.0
2015-05-14 11:50:00,82.62,82.75,82.61,82.75,12200.0,54.1835,54.2688,54.177,54.2688,12200.0
2015-05-14 11:55:00,82.74,82.77,82.69,82.71,6000.0,54.2622,54.2819,54.2294,54.2426,6000.0
2015-05-14 12:00:00,82.71,82.75,82.71,82.75,7400.0,54.2426,54.2688,54.2426,54.2688,7400.0
2015-05-14 12:05:00,82.74,82.79,82.72,82.73,8200.0,54.2622,54.295,54.2491,54.2557,8200.0
2015-05-14 12:10:00,82.74,82.75,82.7,82.73,5200.0,54.2622,54.2688,54.236,54.2557,5200.0
2015-05-14 12:15:00,82.74,82.75,82.65,82.65,10700.0,54.2622,54.2688,54.2032,54.2032,10700.0
2015-05-14 12:20:00,82.64,82.64,82.59,82.59,9600.0,54.1967,54.1967,54.1639,54.1639,9600.0
2015-05-14 12:25:00,82.59,82.65,82.59,82.65,5600.0,54.1639,54.2032,54.1639,54.2032,5600.0
2015-05-14 12:30:00,82.65,82.72,82.64,82.72,10900.0,54.2032,54.2491,54.1967,54.2491,10900.0
2015-05-14 12:35:00,82.72,82.75,82.65,82.68,35200.0,54.2491,54.2688,54.2032,54.2229,35200.0
2015-05-14 12:40:00,82.68,82.8,82.68,82.78,19100.0,54.2229,54.3016,54.2229,54.2885,19100.0
2015-05-14 12:45:00,82.79,82.8,82.72,82.73,22400.0,54.295,54.3016,54.2491,54.2557,22400.0
2015-05-14 12:50:00,82.74,82.75,82.69,82.7,17900.0,54.2622,54.2688,54.2294,54.236,17900.0
2015-05-14 12:55:00,82.7,82.71,82.69,82.69,17900.0,54.236,54.2426,54.2294,54.2294,17900.0
2015-05-14 13:00:00,82.7,82.7,82.65,82.68,23300.0,54.236,54.236,54.2032,54.2229,23300.0
2015-05-14 13:05:00,82.67,82.67,82.62,82.62,16000.0,54.2163,54.2163,54.1835,54.1835,16000.0
2015-05-14 13:10:00,82.62,82.65,82.62,82.64,15300.0,54.1835,54.2032,54.1835,54.1967,15300.0
2015-05-14 13:15:00,82.63,82.69,82.63,82.69,23000.0,54.1901,54.2294,54.1901,54.2294,23000.0
2015-05-14 13:20:00,82.7,82.8,82.7,82.78,33700.0,54.236,54.3016,54.236,54.2885,33700.0
2015-05-14 13:25:00,82.77,82.8,82.7,82.8,26900.0,54.2819,54.3016,54.236,54.3016,26900.0
2015-05-14 13:30:00,82.8,82.8,82.77,82.8,26500.0,54.3016,54.3016,54.2819,54.3016,26500.0
2015-05-14 13:35:00,82.8,82.82,82.73,82.78,23500.0,54.3016,54.3147,54.2557,54.2885,23500.0
2015-05-14 13:40:00,82.78,82.8,82.77,82.79,24000.0,54.2885,54.3016,54.2819,54.295,24000.0
2015-05-14 13:45:00,82.78,82.8,82.77,82.78,21600.0,54.2885,54.3016,54.2819,54.2885,21600.0
2015-05-14 13:50:00,82.78,82.79,82.76,82.76,21600.0,54.2885,54.295,54.2754,54.2754,21600.0
2015-05-14 13:55:00,82.77,82.8,82.76,82.79,20100.0,54.2819,54.3016,54.2754,54.295,20100.0
2015-05-14 14:00:00,82.79,82.8,82.75,82.77,20000.0,54.295,54.3016,54.2688,54.2819,20000.0
2015-05-14 14:05:00,82.77,82.8,82.75,82.8,26200.0,54.2819,54.3016,54.2688,54.3016,26200.0
2015-05-14 14:10:00,82.8,82.82,82.78,82.8,35200.0,54.3016,54.3147,54.2885,54.3016,35200.0
2015-05-14 14:15:00,82.8,82.8,82.75,82.8,22800.0,54.3016,54.3016,54.2688,54.3016,22800.0
2015-05-14 14:20:00,82.8,82.83,82.78,82.81,33200.0,54.3016,54.3213,54.2885,54.3081,33200.0
2015-05-14 14:25:00,82.81,82.83,82.79,82.79,27000.0,54.3081,54.3213,54.295,54.295,27000.0
2015-05-14 14:30:00,82.79,82.88,82.78,82.88,24000.0,54.295,54.354,54.2885,54.354,24000.0
2015-05-14 14:35:00,82.87,82.98,82.87,82.94,43800.0,54.3475,54.4196,54.3475,54.3934,43800.0
2015-05-14 14:40:00,82.93,82.94,82.91,82.92,29100.0,54.3868,54.3934,54.3737,54.3803,29100.0
2015-05-14 14:45:00,82.93,82.95,82.91,82.93,24700.0,54.3868,54.4,54.3737,54.3868,24700.0
2015-05-14 14:50:00,82.93,82.95,82.92,82.93,23900.0,54.3868,54.4,54.3803,54.3868,23900.0
2015-05-14 14:55:00,82.93,83.07,82.93,83.06,41600.0,54.3868,54.4787,54.3868,54.4721,41600.0
2015-05-14 15:00:00,83.04,83.05,82.93,82.93,34200.0,54.459,54.4655,54.3868,54.3868,34200.0
2015-05-14 15:05:00,82.92,82.93,82.83,82.85,38400.0,54.3803,54.3868,54.3213,54.3344,38400.0
2015-05-14 15:10:00,82.85,82.87,82.83,82.87,41800.0,54.3344,54.3475,54.3213,54.3475,41800.0
2015-05-14 15:15:00,82.86,82.87,82.83,82.84,32400.0,54.3409,54.3475,54.3213,54.3278,32400.0
2015-05-14 15:20:00,82.84,82.87,82.81,82.81,40300.0,54.3278,54.3475,54.3081,54.3081,40300.0
2015-05-14 15:25:00,82.81,82.83,82.74,82.76,56900.0,54.3081,54.3213,54.2622,54.2754,56900.0
2015-05-14 15:30:00,82.77,82.84,82.76,82.81,42300.0,54.2819,54.3278,54.2754,54.3081,42300.0
2015-05-14 15:35:00,82.81,82.89,82.8,82.84,65400.0,54.3081,54.3606,54.3016,54.3278,65400.0
2015-05-14 15:40:00,82.83,82.9,82.81,82.89,51300.0,54.3213,54.3672,54.3081,54.3606,51300.0
2015-05-14 15:45:00,82.89,82.89,82.8,82.81,29100.0,54.3606,54.3606,54.3016,54.3081,29100.0
2015-05-14 15:50:00,82.82,82.84,82.8,82.82,66200.0,54.3147,54.3278,54.3016,54.3147,66200.0
2015-05-14 15:55:00,82.82,82.84,82.75,82.78,204700.0,54.3147,54.3278,54.2688,54.2885,204700.0
2015-05-15 09:30:00,82.84,83.34,82.76,83.2,96000.0,54.3278,54.6557,54.2754,54.5639,96000.0
2015-05-15 09:35:00,83.19,83.19,82.95,83.09,15600.0,54.5574,54.5574,54.4,54.4918,15600.0
2015-05-15 09:40:00,83.07,83.15,83.03,83.11,13700.0,54.4787,54.5311,54.4524,54.5049,13700.0
2015-05-15 09:45:00,83.09,83.22,83.04,83.18,17400.0,54.4918,54.577,54.459,54.5508,17400.0
2015-05-15 09:50:00,83.21,83.21,83.12,83.18,14600.0,54.5705,54.5705,54.5114,54.5508,14600.0
2015-05-15 09:55:00,83.18,83.19,83.05,83.12,16900.0,54.5508,54.5574,54.4655,54.5114,16900.0
2015-05-15 10:00:00,83.1,83.13,82.99,82.99,14600.0,54.4983,54.518,54.4262,54.4262,14600.0
2015-05-15 10:05:00,83.02,83.05,82.92,83.03,13400.0,54.4459,54.4655,54.3803,54.4524,13400.0
2015-05-15 10:10:00,83.02,83.17,83.01,83.16,15000.0,54.4459,54.5442,54.4393,54.5377,15000.0
2015-05-15 10:15:00,83.15,83.25,83.15,83.2,46300.0,54.5311,54.5967,54.5311,54.5639,46300.0
2015-05-15 10:20:00,83.19,83.29,83.19,83.21,14900.0,54.5574,54.6229,54.5574,54.5705,14900.0
2015-05-15 10:25:00,83.19,83.39,83.17,83.39,22600.0,54.5574,54.6885,54.5442,54.6885,22600.0
2015-05-15 10:30:00,83.38,83.4,83.31,83.33,14500.0,54.682,54.6951,54.636,54.6492,14500.0
2015-05-15 10:35:00,83.31,83.46,83.31,83.44,9300.0,54.636,54.7344,54.636,54.7213,9300.0
2015-05-15 10:40:00,83.46,83.53,83.45,83.51,10400.0,54.7344,54.7803,54.7279,54.7672,10400.0
2015-05-15 10:45:00,83.51,83.52,83.47,83.48,20200.0,54.7672,54.7738,54.741,54.7475,20200.0
2015-05-15 10:50:00,83.47,83.52,83.46,83.49,16100.0,54.741,54.7738,54.7344,54.7541,16100.0
2015-05-15 10:55:00,83.49,83.51,83.47,83.48,10000.0,54.7541,54.7672,54.741,54.7475,10000.0
2015-05-15 11:00:00,83.48,83.51,83.35,83.38,12400.0,54.7475,54.7672,54.6623,54.682,12400.0
2015-05-15 11:05:00,83.4,83.47,83.39,83.4,7000.0,54.6951,54.741,54.6885,54.6951,7000.0
2015-05-15 11:10:00,83.4,83.42,83.33,83.42,8600.0,54.6951,54.7082,54.6492,54.7082,8600.0
2015-05-15 11:15:00,83.43,83.45,83.33,83.34,6100.0,54.7147,54.7279,54.6492,54.6557,6100.0
2015-05-15 11:20:00,83.34,83.37,83.32,83.36,7100.0,54.6557,54.6754,54.6426,54.6688,7100.0
2015-05-15 11:25:00,83.35,83.43,83.33,83.37,9200.0,54.6623,54.7147,54.6492,54.6754,9200.0
2015-05-15 11:30:00,83.37,83.39,83.34,83.37,7900.0,54.6754,54.6885,54.6557,54.6754,7900.0
2015-05-15 11:35:00,83.4,83.46,83.37,83.44,8900.0,54.6951,54.7344,54.6754,54.7213,8900.0
2015-05-15 11:40:00,83.44,83.47,83.43,83.43,11000.0,54.7213,54.741,54.7147,54.7147,11000.0
2015-05-15 11:45:00,83.43,83.44,83.4,83.41,7000.0,54.7147,54.7213,54.6951,54.7016,7000.0
2015-05-15 11:50:00,83.4,83.4,83.29,83.29,10900.0,54.6951,54.6951,54.6229,54.6229,10900.0
2015-05-15 11:55:00,83.29,83.32,83.25,83.26,11500.0,54.6229,54.6426,54.5967,54.6033,11500.0
2015-05-15 12:00:00,83.26,83.32,83.26,83.28,12000.0,54.6033,54.6426,54.6033,54.6164,12000.0
2015-05-15 12:05:00,83.28,83.33,83.27,83.28,11300.0,54.6164,54.6492,54.6098,54.6164,11300.0
2015-05-15 12:10:00,83.27,83.31,83.27,83.27,9100.0,54.6098,54.636,54.6098,54.6098,9100.0
2015-05-15 12:15:00,83.29,83.33,83.25,83.27,6400.0,54.6229,54.6492,54.5967,54.6098,6400.0
2015-05-15 12:20:00,83.27,83.32,83.24,83.32,6700.0,54.6098,54.6426,54.5901,54.6426,6700.0
2015-05-15 12:25:00,83.3,83.31,83.19,83.19,6100.0,54.6295,54.636,54.5574,54.5574,6100.0
2015-05-15 12:30:00,83.2,83.28,83.19,83.25,11800.0,54.5639,54.6164,54.5574,54.5967,11800.0
2015-05-15 12:35:00,83.26,83.26,83.22,83.24,9200.0,54.6033,54.6033,54.577,54.5901,9200.0
2015-05-15 12:40:00,83.23,83.29,83.23,83.28,12900.0,54.5836,54.6229,54.5836,54.6164,12900.0
2015-05-15 12:45:00,83.29,83.29,83.23,83.27,14100.0,54.6229,54.6229,54.5836,54.6098,14100.0
2015-05-15 12:50:00,83.27,83.28,83.17,83.25,18100.0,54.6098,54.6164,54.5442,54.5967,18100.0
2015-05-15 12:55:00,83.26,83.28,83.24,83.24,5100.0,54.6033,54.6164,54.5901,54.5901,5100.0
2015-05-15 13:00:00,83.26,83.28,83.24,83.27,13200.0,54.6033,54.6164,54.5901,54.6098,13200.0
2015-05-15 13:05:00,83.26,83.37,83.24,83.35,11600.0,54.6033,54.6754,54.5901,54.6623,11600.0
2015-05-15 13:10:00,83.36,83.39,83.35,83.37,3400.0,54.6688,54.6885,54.6623,54.6754,3400.0
2015-05-15 13:15:00,83.37,83.41,83.34,83.39,6000.0,54.6754,54.7016,54.6557,54.6885,6000.0
2015-05-15 13:20:00,83.39,83.41,83.35,83.35,7400.0,54.6885,54.7016,54.6623,54.6623,7400.0
2015-05-15 13:25:00,83.35,83.36,83.31,83.35,5200.0,54.6623,54.6688,54.636,54.6623,5200.0
2015-05-15 13:30:00,83.36,83.37,83.34,83.35,6200.0,54.6688,54.6754,54.6557,54.6623,6200.0
2015-05-15 13:35:00,83.35,83.4,83.35,83.37,12000.0,54.6623,54.6951,54.6623,54.6754,12000.0
2015-05-15 13:40:00,83.39,83.4,83.31,83.4,8000.0,54.6885,54.6951,54.636,54.6951,8000.0
2015-05-15 13:45:00,83.39,83.41,83.35,83.4,8500.0,54.6885,54.7016,54.6623,54.6951,8500.0
2015-05-15 13:50:00,83.4,83.47,83.39,83.4,9400.0,54.6951,54.741,54.6885,54.6951,9400.0
2015-05-15 13:55:00,83.41,83.47,83.39,83.44,9900.0,54.7016,54.741,54.6885,54.7213,9900.0
2015-05-15 14:00:00,83.42,83.44,83.39,83.4,10300.0,54.7082,54.7213,54.6885,54.6951,10300.0
2015-05-15 14:05:00,83.41,83.41,83.32,83.34,13000.0,54.7016,54.7016,54.6426,54.6557,13000.0
2015-05-15 14:10:00,83.35,83.46,83.35,83.46,7600.0,54.6623,54.7344,54.6623,54.7344,7600.0
2015-05-15 14:15:00,83.46,83.47,83.42,83.43,10000.0,54.7344,54.741,54.7082,54.7147,10000.0
2015-05-15 14:20:00,83.43,83.46,83.43,83.45,10800.0,54.7147,54.7344,54.7147,54.7279,10800.0
2015-05-15 14:25:00,83.45,83.45,83.4,83.42,14000.0,54.7279,54.7279,54.6951,54.7082,14000.0
2015-05-15 14:30:00,83.42,83.42,83.39,83.42,17400.0,54.7082,54.7082,54.6885,54.7082,17400.0
2015-05-15 14:35:00,83.42,83.51,83.4,83.51,27400.0,54.7082,54.7672,54.6951,54.7672,27400.0
2015-05-15 14:40:00,83.51,83.56,83.5,83.55,27000.0,54.7672,54.8,54.7607,54.7934,27000.0
2015-05-15 14:45:00,83.55,83.56,83.53,83.54,20900.0,54.7934,54.8,54.7803,54.7869,20900.0
2015-05-15 14:50:00,83.54,83.58,83.53,83.58,11300.0,54.7869,54.8131,54.7803,54.8131,11300.0
2015-05-15 14:55:00,83.58,83.6,83.54,83.54,18400.0,54.8131,54.8262,54.7869,54.7869,18400.0
2015-05-15 15:00:00,83.53,83.56,83.53,83.55,17100.0,54.7803,54.8,54.7803,54.7934,17100.0
2015-05-15 15:05:00,83.55,83.63,83.54,83.63,19100.0,54.7934,54.8459,54.7869,54.8459,19100.0
2015-05-15 15:10:00,83.63,83.72,83.62,83.72,29800.0,54.8459,54.9049,54.8394,54.9049,29800.0
2015-05-15 15:15:00,83.72,83.72,83.65,83.66,22100.0,54.9049,54.9049,54.859,54.8656,22100.0
2015-05-15 15:20:00,83.66,83.7,83.65,83.7,14600.0,54.8656,54.8918,54.859,54.8918,14600.0
2015-05-15 15:25:00,83.69,83.7,83.62,83.64,28200.0,54.8853,54.8918,54.8394,54.8525,28200.0
2015-05-15 15:30:00,83.64,83.66,83.61,83.63,23600.0,54.8525,54.8656,54.8328,54.8459,23600.0
2015-05-15 15:35:00,83.63,83.65,83.59,83.65,23800.0,54.8459,54.859,54.8197,54.859,23800.0
2015-05-15 15:40:00,83.65,83.72,83.65,83.72,30800.0,54.859,54.9049,54.859,54.9049,30800.0
2015-05-15 15:45:00,83.72,83.83,83.71,83.83,57700.0,54.9049,54.9771,54.8984,54.9771,57700.0
2015-05-15 15:50:00,83.82,83.83,83.78,83.8,76400.0,54.9705,54.9771,54.9443,54.9574,76400.0
2015-05-15 15:55:00,83.8,83.82,83.78,83.8,156400.0,54.9574,54.9705,54.9443,54.9574,156400.0
2015-05-18 09:30:00,83.58,83.77,83.45,83.71,19400.0,54.8131,54.9377,54.7279,54.8984,19400.0
2015-05-18 09:35:00,83.73,83.89,83.68,83.75,13400.0,54.9115,55.0164,54.8787,54.9246,13400.0
2015-05-18 09:40:00,83.69,83.71,83.56,83.57,10700.0,54.8853,54.8984,54.8,54.8066,10700.0
2015-05-18 09:45:00,83.57,83.77,83.54,83.74,8300.0,54.8066,54.9377,54.7869,54.9181,8300.0
2015-05-18 09:50:00,83.74,83.82,83.72,83.74,6000.0,54.9181,54.9705,54.9049,54.9181,6000.0
2015-05-18 09:55:00,83.71,83.76,83.66,83.76,12600.0,54.8984,54.9312,54.8656,54.9312,12600.0
2015-05-18 10:00:00,83.76,83.82,83.6,83.6,54400.0,54.9312,54.9705,54.8262,54.8262,54400.0
2015-05-18 10:05:00,83.64,83.65,83.47,83.54,69800.0,54.8525,54.859,54.741,54.7869,69800.0
2015-05-18 10:10:00,83.55,83.82,83.5,83.74,32200.0,54.7934,54.9705,54.7607,54.9181,32200.0
2015-05-18 10:15:00,83.72,83.75,83.62,83.65,9700.0,54.9049,54.9246,54.8394,54.859,9700.0
2015-05-18 10:20:00,83.65,83.74,83.63,83.67,8900.0,54.859,54.9181,54.8459,54.8721,8900.0
2015-05-18 10:25:00,83.68,83.69,83.56,83.62,17700.0,54.8787,54.8853,54.8,54.8394,17700.0
2015-05-18 10:30:00,83.64,83.69,83.63,83.67,8000.0,54.8525,54.8853,54.8459,54.8721,8000.0
2015-05-18 10:35:00,83.67,83.69,83.6,83.61,7400.0,54.8721,54.8853,54.8262,54.8328,7400.0
2015-05-18 10:40:00,83.62,83.64,83.54,83.54,8600.0,54.8394,54.8525,54.7869,54.7869,8600.0
2015-05-18 10:45:00,83.55,83.57,83.5,83.51,8600.0,54.7934,54.8066,54.7607,54.7672,8600.0
2015-05-18 10:50:00,83.5,83.51,83.45,83.47,11300.0,54.7607,54.7672,54.7279,54.741,11300.0
2015-05-18 10:55:00,83.48,83.55,83.45,83.45,12800.0,54.7475,54.7934,54.7279,54.7279,12800.0
2015-05-18 11:00:00,83.46,83.49,83.45,83.49,5100.0,54.7344,54.7541,54.7279,54.7541,5100.0
2015-05-18 11:05:00,83.49,83.52,83.36,83.42,16600.0,54.7541,54.7738,54.6688,54.7082,16600.0
2015-05-18 11:10:00,83.41,83.52,83.37,83.5,17100.0,54.7016,54.7738,54.6754,54.7607,17100.0
2015-05-18 11:15:00,83.52,83.62,83.52,83.62,7500.0,54.7738,54.8394,54.7738,54.8394,7500.0
2015-05-18 11:20:00,83.62,83.7,83.58,83.7,14300.0,54.8394,54.8918,54.8131,54.8918,14300.0
2015-05-18 11:25:00,83.7,83.73,83.67,83.68,8100.0,54.8918,54.9115,54.8721,54.8787,8100.0
2015-05-18 11:30:00,83.69,83.75,83.67,83.7,22400.0,54.8853,54.9246,54.8721,54.8918,22400.0
2015-05-18 11:35:00,83.7,83.74,83.61,83.65,17500.0,54.8918,54.9181,54.8328,54.859,17500.0
2015-05-18 11:40:00,83.66,83.71,83.65,83.71,4300.0,54.8656,54.8984,54.859,54.8984,4300.0
2015-05-18 11:45:00,83.71,83.72,83.66,83.68,12700.0,54.8984,54.9049,54.8656,54.8787,12700.0
2015-05-18 11:50:00,83.67,83.69,83.64,83.64,10200.0,54.8721,54.8853,54.8525,54.8525,10200.0
2015-05-18 11:55:00,83.64,83.66,83.59,83.65,10800.0,54.8525,54.8656,54.8197,54.859,10800.0
2015-05-18 12:00:00,83.65,83.67,83.6,83.6,3900.0,54.859,54.8721,54.8262,54.8262,3900.0
2015-05-18 12:05:00,83.6,83.66,83.59,83.66,4500.0,54.8262,54.8656,54.8197,54.8656,4500.0
2015-05-18 12:10:00,83.67,83.67,83.53,83.54,7400.0,54.8721,54.8721,54.7803,54.7869,7400.0
2015-05-18 12:15:00,83.55,83.59,83.54,83.59,7500.0,54.7934,54.8197,54.7869,54.8197,7500.0
2015-05-18 12:20:00,83.6,83.61,83.58,83.59,6600.0,54.8262,54.8328,54.8131,54.8197,6600.0
2015-05-18 12:25:00,83.58,83.61,83.58,83.61,4400.0,54.8131,54.8328,54.8131,54.8328,4400.0
2015-05-18 12:30:00,83.61,83.69,83.61,83.67,6600.0,54.8328,54.8853,54.8328,54.8721,6600.0
2015-05-18 12:35:00,83.68,83.72,83.68,83.68,8800.0,54.8787,54.9049,54.8787,54.8787,8800.0
2015-05-18 12:40:00,83.67,83.68,83.64,83.65,9100.0,54.8721,54.8787,54.8525,54.859,9100.0
2015-05-18 12:45:00,83.65,83.66,83.58,83.58,7200.0,54.859,54.8656,54.8131,54.8131,7200.0
2015-05-18 12:50:00,83.58,83.63,83.55,83.56,7200.0,54.8131,54.8459,54.7934,54.8,7200.0
2015-05-18 12:55:00,83.55,83.56,83.53,83.56,4900.0,54.7934,54.8,54.7803,54.8,4900.0
2015-05-18 13:00:00,83.55,83.58,83.53,83.56,9600.0,54.7934,54.8131,54.7803,54.8,9600.0
2015-05-18 13:05:00,83.58,83.58,83.53,83.55,3800.0,54.8131,54.8131,54.7803,54.7934,3800.0
2015-05-18 13:10:00,83.55,83.57,83.53,83.53,4500.0,54.7934,54.8066,54.7803,54.7803,4500.0
2015-05-18 13:15:00,83.52,83.53,83.45,83.47,107800.0,54.7738,54.7803,54.7279,54.741,107800.0
2015-05-18 13:20:00,83.47,83.48,83.42,83.47,31300.0,54.741,54.7475,54.7082,54.741,31300.0
2015-05-18 13:25:00,83.48,83.48,83.45,83.46,105500.0,54.7475,54.7475,54.7279,54.7344,105500.0
2015-05-18 13:30:00,83.47,83.52,83.47,83.52,24800.0,54.741,54.7738,54.741,54.7738,24800.0
2015-05-18 13:35:00,83.52,83.52,83.47,83.47,4700.0,54.7738,54.7738,54.741,54.741,4700.0
2015-05-18 13:40:00,83.48,83.51,83.47,83.47,9700.0,54.7475,54.7672,54.741,54.741,9700.0
2015-05-18 13:45:00,83.48,83.51,83.44,83.5,5900.0,54.7475,54.7672,54.7213,54.7607,5900.0
2015-05-18 13:50:00,83.51,83.51,83.43,83.43,6700.0,54.7672,54.7672,54.7147,54.7147,6700.0
2015-05-18 13:55:00,83.44,83.49,83.43,83.48,9800.0,54.7213,54.7541,54.7147,54.7475,9800.0
2015-05-18 14:00:00,83.48,83.52,83.48,83.52,5200.0,54.7475,54.7738,54.7475,54.7738,5200.0
2015-05-18 14:05:00,83.52,83.53,83.43,83.43,23400.0,54.7738,54.7803,54.7147,54.7147,23400.0
2015-05-18 14:10:00,83.43,83.52,83.43,83.45,15900.0,54.7147,54.7738,54.7147,54.7279,15900.0
2015-05-18 14:15:00,83.45,83.46,83.42,83.46,14100.0,54.7279,54.7344,54.7082,54.7344,14100.0
2015-05-18 14:20:00,83.46,83.47,83.4,83.4,5900.0,54.7344,54.741,54.6951,54.6951,5900.0
2015-05-18 14:25:00,83.4,83.43,83.39,83.42,11000.0,54.6951,54.7147,54.6885,54.7082,11000.0
2015-05-18 14:30:00,83.42,83.49,83.41,83.46,6800.0,54.7082,54.7541,54.7016,54.7344,6800.0
2015-05-18 14:35:00,83.47,83.51,83.47,83.5,3600.0,54.741,54.7672,54.741,54.7607,3600.0
2015-05-18 14:40:00,83.52,83.53,83.5,83.53,5800.0,54.7738,54.7803,54.7607,54.7803,5800.0
2015-05-18 14:45:00,83.54,83.56,83.5,83.52,6700.0,54.7869,54.8,54.7607,54.7738,6700.0
2015-05-18 14:50:00,83.52,83.53,83.5,83.53,6800.0,54.7738,54.7803,54.7607,54.7803,6800.0
2015-05-18 14:55:00,83.52,83.53,83.51,83.52,7000.0,54.7738,54.7803,54.7672,54.7738,7000.0
2015-05-18 15:00:00,83.53,83.56,83.49,83.49,9500.0,54.7803,54.8,54.7541,54.7541,9500.0
2015-05-18 15:05:00,83.49,83.52,83.45,83.45,10000.0,54.7541,54.7738,54.7279,54.7279,10000.0
2015-05-18 15:10:00,83.44,83.48,83.4,83.42,14200.0,54.7213,54.7475,54.6951,54.7082,14200.0
2015-05-18 15:15:00,83.41,83.44,83.39,83.43,13800.0,54.7016,54.7213,54.6885,54.7147,13800.0
2015-05-18 15:20:00,83.43,83.54,83.43,83.54,11600.0,54.7147,54.7869,54.7147,54.7869,11600.0
2015-05-18 15:25:00,83.53,83.55,83.49,83.5,8700.0,54.7803,54.7934,54.7541,54.7607,8700.0
2015-05-18 15:30:00,83.5,83.5,83.45,83.47,12200.0,54.7607,54.7607,54.7279,54.741,12200.0
2015-05-18 15:35:00,83.47,83.52,83.44,83.46,11400.0,54.741,54.7738,54.7213,54.7344,11400.0
2015-05-18 15:40:00,83.45,83.52,83.45,83.52,20700.0,54.7279,54.7738,54.7279,54.7738,20700.0
2015-05-18 15:45:00,83.52,83.56,83.51,83.54,33700.0,54.7738,54.8,54.7672,54.7869,33700.0
2015-05-18 15:50:00,83.53,83.54,83.5,83.51,55200.0,54.7803,54.7869,54.7607,54.7672,55200.0
2015-05-18 15:55:00,83.51,83.59,83.49,83.57,136600.0,54.7672,54.8197,54.7541,54.8066,136600.0
2015-05-19 09:30:00,83.39,83.81,83.32,83.79,45900.0,54.6885,54.964,54.6426,54.9508,45900.0
2015-05-19 09:35:00,83.74,84.07,83.68,84.02,171400.0,54.9181,55.1345,54.8787,55.1017,171400.0
2015-05-19 09:40:00,84.0,84.01,83.74,83.92,218100.0,55.0886,55.0951,54.9181,55.0361,218100.0
2015-05-19 09:45:00,83.91,83.95,83.63,83.73,52000.0,55.0295,55.0558,54.8459,54.9115,52000.0
2015-05-19 09:50:00,83.73,83.98,83.73,83.84,15300.0,54.9115,55.0754,54.9115,54.9836,15300.0
2015-05-19 09:55:00,83.84,83.96,83.84,83.91,11600.0,54.9836,55.0623,54.9836,55.0295,11600.0
2015-05-19 10:00:00,83.92,84.15,83.9,84.11,51100.0,55.0361,55.1869,55.023,55.1607,51100.0
2015-05-19 10:05:00,84.14,84.34,84.12,84.28,48500.0,55.1804,55.3115,55.1673,55.2722,48500.0
2015-05-19 10:10:00,84.29,84.29,84.16,84.21,65800.0,55.2787,55.2787,55.1935,55.2263,65800.0
2015-05-19 10:15:00,84.22,84.35,84.19,84.35,39700.0,55.2328,55.3181,55.2132,55.3181,39700.0
2015-05-19 10:20:00,84.35,84.42,84.3,84.31,26700.0,55.3181,55.364,55.2853,55.2919,26700.0
2015-05-19 10:25:00,84.3,84.3,84.19,84.24,18600.0,55.2853,55.2853,55.2132,55.246,18600.0
2015-05-19 10:30:00,84.23,84.24,84.1,84.12,19300.0,55.2394,55.246,55.1541,55.1673,19300.0
2015-05-19 10:35:00,84.13,84.28,84.13,84.28,17300.0,55.1738,55.2722,55.1738,55.2722,17300.0
2015-05-19 10:40:00,84.27,84.29,84.19,84.29,12400.0,55.2656,55.2787,55.2132,55.2787,12400.0
2015-05-19 10:45:00,84.29,84.31,84.26,84.3,16400.0,55.2787,55.2919,55.2591,55.2853,16400.0
2015-05-19 10:50:00,84.3,84.36,84.15,84.15,22400.0,55.2853,55.3247,55.1869,55.1869,22400.0
2015-05-19 10:55:00,84.15,84.18,84.09,84.1,52200.0,55.1869,55.2066,55.1476,55.1541,52200.0
2015-05-19 11:00:00,84.1,84.15,84.03,84.06,30500.0,55.1541,55.1869,55.1082,55.1279,30500.0
2015-05-19 11:05:00,84.05,84.12,84.01,84.11,20000.0,55.1214,55.1673,55.0951,55.1607,20000.0
2015-05-19 11:10:00,84.1,84.12,84.02,84.02,38100.0,55.1541,55.1673,55.1017,55.1017,38100.0
2015-05-19 11:15:00,84.02,84.17,84.02,84.16,36100.0,55.1017,55.2001,55.1017,55.1935,36100.0
2015-05-19 11:20:00,84.16,84.25,84.14,84.25,24000.0,55.1935,55.2525,55.1804,55.2525,24000.0
2015-05-19 11:25:00,84.25,84.28,84.17,84.27,14700.0,55.2525,55.2722,55.2001,55.2656,14700.0
2015-05-19 11:30:00,84.27,84.28,84.19,84.24,16900.0,55.2656,55.2722,55.2132,55.246,16900.0
2015-05-19 11:35:00,84.24,84.35,84.23,84.34,15100.0,55.246,55.3181,55.2394,55.3115,15100.0
2015-05-19 11:40:00,84.34,84.47,84.34,84.44,67300.0,55.3115,55.3968,55.3115,55.3771,67300.0
2015-05-19 11:45:00,84.44,84.48,84.39,84.46,16600.0,55.3771,55.4034,55.3443,55.3902,16600.0
2015-05-19 11:50:00,84.47,84.59,84.47,84.51,23700.0,55.3968,55.4755,55.3968,55.423,23700.0
2015-05-19 11:55:00,84.53,84.58,84.5,84.56,24600.0,55.4361,55.4689,55.4165,55.4558,24600.0
2015-05-19 12:00:00,84.57,84.62,84.55,84.61,67400.0,55.4624,55.4952,55.4493,55.4886,67400.0
2015-05-19 12:05:00,84.62,84.64,84.6,84.61,24900.0,55.4952,55.5083,55.4821,55.4886,24900.0
2015-05-19 12:10:00,84.61,84.68,84.59,84.66,22700.0,55.4886,55.5345,55.4755,55.5214,22700.0
2015-05-19 12:15:00,84.66,84.73,84.64,84.73,12500.0,55.5214,55.5673,55.5083,55.5673,12500.0
2015-05-19 12:20:00,84.74,84.78,84.62,84.63,13100.0,55.5739,55.6001,55.4952,55.5017,13100.0
2015-05-19 12:25:00,84.63,84.63,84.58,84.62,7600.0,55.5017,55.5017,55.4689,55.4952,7600.0
2015-05-19 12:30:00,84.62,84.64,84.6,84.63,8700.0,55.4952,55.5083,55.4821,55.5017,8700.0
2015-05-19 12:35:00,84.64,84.66,84.61,84.66,13500.0,55.5083,55.5214,55.4886,55.5214,13500.0
2015-05-19 12:40:00,84.64,84.66,84.62,84.63,9300.0,55.5083,55.5214,55.4952,55.5017,9300.0
2015-05-19 12:45:00,84.63,84.67,84.62,84.67,7500.0,55.5017,55.528,55.4952,55.528,7500.0
2015-05-19 12:50:00,84.66,84.67,84.64,84.65,8000.0,55.5214,55.528,55.5083,55.5148,8000.0
2015-05-19 12:55:00,84.64,84.66,84.59,84.65,12700.0,55.5083,55.5214,55.4755,55.5148,12700.0
2015-05-19 13:00:00,84.65,84.65,84.55,84.59,10200.0,55.5148,55.5148,55.4493,55.4755,10200.0
2015-05-19 13:05:00,84.59,84.61,84.58,84.58,8000.0,55.4755,55.4886,55.4689,55.4689,8000.0
2015-05-19 13:10:00,84.59,84.61,84.53,84.6,10300.0,55.4755,55.4886,55.4361,55.4821,10300.0
2015-05-19 13:15:00,84.59,84.65,84.59,84.62,8700.0,55.4755,55.5148,55.4755,55.4952,8700.0
2015-05-19 13:20:00,84.63,84.69,84.62,84.62,22200.0,55.5017,55.5411,55.4952,55.4952,22200.0
2015-05-19 13:25:00,84.62,84.65,84.59,84.62,9800.0,55.4952,55.5148,55.4755,55.4952,9800.0
2015-05-19 13:30:00,84.59,84.61,84.55,84.61,7400.0,55.4755,55.4886,55.4493,55.4886,7400.0
2015-05-19 13:35:00,84.61,84.64,84.57,84.58,6800.0,55.4886,55.5083,55.4624,55.4689,6800.0
2015-05-19 13:40:00,84.58,84.63,84.56,84.63,168400.0,55.4689,55.5017,55.4558,55.5017,168400.0
2015-05-19 13:45:00,84.64,84.65,84.56,84.57,72600.0,55.5083,55.5148,55.4558,55.4624,72600.0
2015-05-19 13:50:00,84.57,84.6,84.54,84.54,10100.0,55.4624,55.4821,55.4427,55.4427,10100.0
2015-05-19 13:55:00,84.53,84.54,84.49,84.53,8200.0,55.4361,55.4427,55.4099,55.4361,8200.0
2015-05-19 14:00:00,84.52,84.53,84.43,84.44,15000.0,55.4296,55.4361,55.3706,55.3771,15000.0
2015-05-19 14:05:00,84.44,84.5,84.41,84.48,29900.0,55.3771,55.4165,55.3574,55.4034,29900.0
2015-05-19 14:10:00,84.48,84.49,84.39,84.4,7300.0,55.4034,55.4099,55.3443,55.3509,7300.0
2015-05-19 14:15:00,84.39,84.4,84.33,84.35,12700.0,55.3443,55.3509,55.305,55.3181,12700.0
2015-05-19 14:20:00,84.34,84.35,84.27,84.28,14400.0,55.3115,55.3181,55.2656,55.2722,14400.0
2015-05-19 14:25:00,84.29,84.32,84.24,84.24,10800.0,55.2787,55.2984,55.246,55.246,10800.0
2015-05-19 14:30:00,84.25,84.26,84.22,84.22,8700.0,55.2525,55.2591,55.2328,55.2328,8700.0
2015-05-19 14:35:00,84.23,84.26,84.17,84.21,22600.0,55.2394,55.2591,55.2001,55.2263,22600.0
2015-05-19 14:40:00,84.22,84.22,84.15,84.21,8000.0,55.2328,55.2328,55.1869,55.2263,8000.0
2015-05-19 14:45:00,84.2,84.21,84.18,84.19,29200.0,55.2197,55.2263,55.2066,55.2132,29200.0
2015-05-19 14:50:00,84.19,84.19,84.1,84.11,25900.0,55.2132,55.2132,55.1541,55.1607,25900.0
2015-05-19 14:55:00,84.1,84.16,84.09,84.14,22000.0,55.1541,55.1935,55.1476,55.1804,22000.0
2015-05-19 15:00:00,84.14,84.16,84.13,84.15,17600.0,55.1804,55.1935,55.1738,55.1869,17600.0
2015-05-19 15:05:00,84.14,84.14,84.0,84.0,21400.0,55.1804,55.1804,55.0886,55.0886,21400.0
2015-05-19 15:10:00,84.0,84.01,83.96,83.97,23700.0,55.0886,55.0951,55.0623,55.0689,23700.0
2015-05-19 15:15:00,83.96,83.97,83.89,83.93,54100.0,55.0623,55.0689,55.0164,55.0427,54100.0
2015-05-19 15:20:00,83.93,83.97,83.91,83.91,12900.0,55.0427,55.0689,55.0295,55.0295,12900.0
2015-05-19 15:25:00,83.91,83.93,83.86,83.89,18100.0,55.0295,55.0427,54.9967,55.0164,18100.0
2015-05-19 15:30:00,83.89,83.94,83.86,83.91,15200.0,55.0164,55.0492,54.9967,55.0295,15200.0
2015-05-19 15:35:00,83.9,83.98,83.88,83.98,27700.0,55.023,55.0754,55.0099,55.0754,27700.0
2015-05-19 15:40:00,83.97,83.97,83.89,83.9,18000.0,55.0689,55.0689,55.0164,55.023,18000.0
2015-05-19 15:45:00,83.9,83.95,83.89,83.93,19500.0,55.023,55.0558,55.0164,55.0427,19500.0
2015-05-19 15:50:00,83.92,83.94,83.87,83.88,32700.0,55.0361,55.0492,55.0033,55.0099,32700.0
2015-05-19 15:55:00,83.89,83.99,83.87,83.95,94700.0,55.0164,55.082,55.0033,55.0558,94700.0
2015-05-20 09:30:00,83.82,84.04,83.63,83.64,30200.0,54.9705,55.1148,54.8459,54.8525,30200.0
2015-05-20 09:35:00,83.68,83.89,83.65,83.84,9800.0,54.8787,55.0164,54.859,54.9836,9800.0
2015-05-20 09:40:00,83.76,83.76,83.51,83.55,8100.0,54.9312,54.9312,54.7672,54.7934,8100.0
2015-05-20 09:45:00,83.57,83.82,83.48,83.78,68400.0,54.8066,54.9705,54.7475,54.9443,68400.0
2015-05-20 09:50:00,83.78,83.88,83.73,83.85,20400.0,54.9443,55.0099,54.9115,54.9902,20400.0
2015-05-20 09:55:00,83.87,83.92,83.76,83.79,32300.0,55.0033,55.0361,54.9312,54.9508,32300.0
2015-05-20 10:00:00,83.79,83.79,83.68,83.75,7000.0,54.9508,54.9508,54.8787,54.9246,7000.0
2015-05-20 10:05:00,83.75,83.77,83.57,83.58,11900.0,54.9246,54.9377,54.8066,54.8131,11900.0
2015-05-20 10:10:00,83.59,83.59,83.4,83.51,13400.0,54.8197,54.8197,54.6951,54.7672,13400.0
2015-05-20 10:15:00,83.52,83.61,83.47,83.47,8200.0,54.7738,54.8328,54.741,54.741,8200.0
2015-05-20 10:20:00,83.49,83.56,83.49,83.55,4600.0,54.7541,54.8,54.7541,54.7934,4600.0
2015-05-20 10:25:00,83.56,83.64,83.56,83.6,17700.0,54.8,54.8525,54.8,54.8262,17700.0
2015-05-20 10:30:00,83.59,83.66,83.45,83.45,12100.0,54.8197,54.8656,54.7279,54.7279,12100.0
2015-05-20 10:35:00,83.47,83.48,83.42,83.46,12500.0,54.741,54.7475,54.7082,54.7344,12500.0
2015-05-20 10:40:00,83.48,83.49,83.43,83.46,38900.0,54.7475,54.7541,54.7147,54.7344,38900.0
2015-05-20 10:45:00,83.45,83.47,83.36,83.36,11100.0,54.7279,54.741,54.6688,54.6688,11100.0
2015-05-20 10:50:00,83.36,83.47,83.33,83.34,10500.0,54.6688,54.741,54.6492,54.6557,10500.0
2015-05-20 10:55:00,83.34,83.39,83.33,83.38,15100.0,54.6557,54.6885,54.6492,54.682,15100.0
2015-05-20 11:00:00,83.38,83.42,83.33,83.33,10400.0,54.682,54.7082,54.6492,54.6492,10400.0
2015-05-20 11:05:00,83.33,83.42,83.33,83.39,6900.0,54.6492,54.7082,54.6492,54.6885,6900.0
2015-05-20 11:10:00,83.4,83.42,83.34,83.35,6800.0,54.6951,54.7082,54.6557,54.6623,6800.0
2015-05-20 11:15:00,83.34,83.35,83.27,83.31,11800.0,54.6557,54.6623,54.6098,54.636,11800.0
2015-05-20 11:20:00,83.3,83.35,83.26,83.28,7000.0,54.6295,54.6623,54.6033,54.6164,7000.0
2015-05-20 11:25:00,83.28,83.29,83.15,83.17,9800.0,54.6164,54.6229,54.5311,54.5442,9800.0
2015-05-20 11:30:00,83.18,83.25,83.16,83.22,9800.0,54.5508,54.5967,54.5377,54.577,9800.0
2015-05-20 11:35:00,83.22,83.22,83.13,83.19,13800.0,54.577,54.577,54.518,54.5574,13800.0
2015-05-20 11:40:00,83.2,83.26,83.16,83.16,9000.0,54.5639,54.6033,54.5377,54.5377,9000.0
2015-05-20 11:45:00,83.18,83.19,83.09,83.1,4100.0,54.5508,54.5574,54.4918,54.4983,4100.0
2015-05-20 11:50:00,83.11,83.13,83.05,83.1,8100.0,54.5049,54.518,54.4655,54.4983,8100.0
2015-05-20 11:55:00,83.12,83.22,83.12,83.15,8500.0,54.5114,54.577,54.5114,54.5311,8500.0
2015-05-20 12:00:00,83.16,83.25,83.14,83.24,8400.0,54.5377,54.5967,54.5246,54.5901,8400.0
2015-05-20 12:05:00,83.24,83.31,83.24,83.28,6000.0,54.5901,54.636,54.5901,54.6164,6000.0
2015-05-20 12:10:00,83.27,83.28,83.19,83.2,6000.0,54.6098,54.6164,54.5574,54.5639,6000.0
2015-05-20 12:15:00,83.21,83.25,83.2,83.2,6900.0,54.5705,54.5967,54.5639,54.5639,6900.0
2015-05-20 12:20:00,83.21,83.28,83.21,83.26,11500.0,54.5705,54.6164,54.5705,54.6033,11500.0
2015-05-20 12:25:00,83.27,83.27,83.2,83.21,4900.0,54.6098,54.6098,54.5639,54.5705,4900.0
2015-05-20 12:30:00,83.22,83.23,83.18,83.2,9300.0,54.577,54.5836,54.5508,54.5639,9300.0
2015-05-20 12:35:00,83.21,83.22,83.13,83.13,11700.0,54.5705,54.577,54.518,54.518,11700.0
2015-05-20 12:40:00,83.14,83.21,83.12,83.2,7400.0,54.5246,54.5705,54.5114,54.5639,7400.0
2015-05-20 12:45:00,83.2,83.21,83.12,83.13,6800.0,54.5639,54.5705,54.5114,54.518,6800.0
2015-05-20 12:50:00,83.12,83.23,83.12,83.21,9200.0,54.5114,54.5836,54.5114,54.5705,9200.0
2015-05-20 12:55:00,83.23,83.23,83.15,83.17,13100.0,54.5836,54.5836,54.5311,54.5442,13100.0
2015-05-20 13:00:00,83.18,83.21,83.14,83.19,18900.0,54.5508,54.5705,54.5246,54.5574,18900.0
2015-05-20 13:05:00,83.19,83.24,83.18,83.18,6100.0,54.5574,54.5901,54.5508,54.5508,6100.0
2015-05-20 13:10:00,83.17,83.2,83.02,83.02,38200.0,54.5442,54.5639,54.4459,54.4459,38200.0
2015-05-20 13:15:00,83.02,83.16,83.0,83.14,21500.0,54.4459,54.5377,54.4327,54.5246,21500.0
2015-05-20 13:20:00,83.13,83.14,83.06,83.06,2900.0,54.518,54.5246,54.4721,54.4721,2900.0
2015-05-20 13:25:00,83.06,83.14,83.06,83.14,7800.0,54.4721,54.5246,54.4721,54.5246,7800.0
2015-05-20 13:30:00,83.16,83.16,83.08,83.12,8700.0,54.5377,54.5377,54.4852,54.5114,8700.0
2015-05-20 13:35:00,83.13,83.22,83.13,83.22,5400.0,54.518,54.577,54.518,54.577,5400.0
2015-05-20 13:40:00,83.23,83.28,83.16,83.16,7400.0,54.5836,54.6164,54.5377,54.5377,7400.0
2015-05-20 13:45:00,83.16,83.27,83.15,83.22,7700.0,54.5377,54.6098,54.5311,54.577,7700.0
2015-05-20 13:50:00,83.22,83.25,83.19,83.2,7000.0,54.577,54.5967,54.5574,54.5639,7000.0
2015-05-20 13:55:00,83.21,83.25,83.21,83.24,3900.0,54.5705,54.5967,54.5705,54.5901,3900.0
2015-05-20 14:00:00,83.25,83.46,83.24,83.24,20800.0,54.5967,54.7344,54.5901,54.5901,20800.0
2015-05-20 14:05:00,83.25,83.33,83.22,83.22,5800.0,54.5967,54.6492,54.577,54.577,5800.0
2015-05-20 14:10:00,83.24,83.24,83.18,83.21,7400.0,54.5901,54.5901,54.5508,54.5705,7400.0
2015-05-20 14:15:00,83.21,83.22,83.17,83.19,12800.0,54.5705,54.577,54.5442,54.5574,12800.0
2015-05-20 14:20:00,83.2,83.23,83.18,83.21,17900.0,54.5639,54.5836,54.5508,54.5705,17900.0
2015-05-20 14:25:00,83.22,83.4,83.21,83.37,9500.0,54.577,54.6951,54.5705,54.6754,9500.0
2015-05-20 14:30:00,83.37,83.42,83.36,83.37,9000.0,54.6754,54.7082,54.6688,54.6754,9000.0
2015-05-20 14:35:00,83.39,83.39,83.36,83.37,7600.0,54.6885,54.6885,54.6688,54.6754,7600.0
2015-05-20 14:40:00,83.36,83.36,83.29,83.3,6600.0,54.6688,54.6688,54.6229,54.6295,6600.0
2015-05-20 14:45:00,83.31,83.35,83.22,83.22,12300.0,54.636,54.6623,54.577,54.577,12300.0
2015-05-20 14:50:00,83.23,83.31,83.23,83.31,11700.0,54.5836,54.636,54.5836,54.636,11700.0
2015-05-20 14:55:00,83.3,83.32,83.28,83.28,9400.0,54.6295,54.6426,54.6164,54.6164,9400.0
2015-05-20 15:00:00,83.28,83.31,83.19,83.21,12200.0,54.6164,54.636,54.5574,54.5705,12200.0
2015-05-20 15:05:00,83.22,83.24,83.2,83.22,7200.0,54.577,54.5901,54.5639,54.577,7200.0
2015-05-20 15:10:00,83.22,83.26,83.19,83.19,22200.0,54.577,54.6033,54.5574,54.5574,22200.0
2015-05-20 15:15:00,83.19,83.2,83.07,83.07,21200.0,54.5574,54.5639,54.4787,54.4787,21200.0
2015-05-20 15:20:00,83.07,83.17,83.03,83.12,15300.0,54.4787,54.5442,54.4524,54.5114,15300.0
2015-05-20 15:25:00,83.13,83.15,83.1,83.11,11300.0,54.518,54.5311,54.4983,54.5049,11300.0
2015-05-20 15:30:00,83.11,83.17,83.08,83.17,15400.0,54.5049,54.5442,54.4852,54.5442,15400.0
2015-05-20 15:35:00,83.17,83.17,82.99,83.0,49000.0,54.5442,54.5442,54.4262,54.4327,49000.0
2015-05-20 15:40:00,82.99,83.04,82.94,82.98,94500.0,54.4262,54.459,54.3934,54.4196,94500.0
2015-05-20 15:45:00,82.99,83.03,82.98,83.01,56900.0,54.4262,54.4524,54.4196,54.4393,56900.0
2015-05-20 15:50:00,83.01,83.01,82.92,82.94,63500.0,54.4393,54.4393,54.3803,54.3934,63500.0
2015-05-20 15:55:00,82.94,82.98,82.87,82.89,112800.0,54.3934,54.4196,54.3475,54.3606,112800.0
2015-05-21 09:30:00,82.82,83.09,82.61,82.68,33200.0,54.3147,54.4918,54.177,54.2229,33200.0
2015-05-21 09:35:00,82.68,82.74,82.4,82.48,23100.0,54.2229,54.2622,54.0393,54.0917,23100.0
2015-05-21 09:40:00,82.48,82.75,82.48,82.55,10300.0,54.0917,54.2688,54.0917,54.1376,10300.0
2015-05-21 09:45:00,82.56,82.68,82.55,82.55,12500.0,54.1442,54.2229,54.1376,54.1376,12500.0
2015-05-21 09:50:00,82.55,82.66,82.49,82.56,18300.0,54.1376,54.2098,54.0983,54.1442,18300.0
2015-05-21 09:55:00,82.56,82.59,82.42,82.42,10200.0,54.1442,54.1639,54.0524,54.0524,10200.0
2015-05-21 10:00:00,82.41,82.71,82.41,82.71,18800.0,54.0458,54.2426,54.0458,54.2426,18800.0
2015-05-21 10:05:00,82.74,82.86,82.66,82.67,16500.0,54.2622,54.3409,54.2098,54.2163,16500.0
2015-05-21 10:10:00,82.7,82.71,82.55,82.6,27100.0,54.236,54.2426,54.1376,54.1704,27100.0
2015-05-21 10:15:00,82.6,82.62,82.57,82.57,10600.0,54.1704,54.1835,54.1507,54.1507,10600.0
2015-05-21 10:20:00,82.58,82.66,82.5,82.64,14200.0,54.1573,54.2098,54.1048,54.1967,14200.0
2015-05-21 10:25:00,82.64,82.64,82.51,82.58,8400.0,54.1967,54.1967,54.1114,54.1573,8400.0
2015-05-21 10:30:00,82.59,82.64,82.46,82.46,23400.0,54.1639,54.1967,54.0786,54.0786,23400.0
2015-05-21 10:35:00,82.45,82.5,82.45,82.45,12400.0,54.072,54.1048,54.072,54.072,12400.0
2015-05-21 10:40:00,82.46,82.46,82.29,82.32,19800.0,54.0786,54.0786,53.9671,53.9868,19800.0
2015-05-21 10:45:00,82.32,82.39,82.32,82.39,6200.0,53.9868,54.0327,53.9868,54.0327,6200.0
2015-05-21 10:50:00,82.41,82.49,82.39,82.4,44400.0,54.0458,54.0983,54.0327,54.0393,44400.0
2015-05-21 10:55:00,82.39,82.41,82.33,82.33,27700.0,54.0327,54.0458,53.9933,53.9933,27700.0
2015-05-21 11:00:00,82.35,82.4,82.34,82.37,16800.0,54.0065,54.0393,53.9999,54.0196,16800.0
2015-05-21 11:05:00,82.38,82.48,82.29,82.48,20000.0,54.0261,54.0917,53.9671,54.0917,20000.0
2015-05-21 11:10:00,82.48,82.51,82.41,82.41,12400.0,54.0917,54.1114,54.0458,54.0458,12400.0
2015-05-21 11:15:00,82.43,82.45,82.4,82.43,18200.0,54.0589,54.072,54.0393,54.0589,18200.0
2015-05-21 11:20:00,82.42,82.42,82.37,82.39,20300.0,54.0524,54.0524,54.0196,54.0327,20300.0
2015-05-21 11:25:00,82.39,82.44,82.37,82.44,25300.0,54.0327,54.0655,54.0196,54.0655,25300.0
2015-05-21 11:30:00,82.44,82.5,82.43,82.46,11700.0,54.0655,54.1048,54.0589,54.0786,11700.0
2015-05-21 11:35:00,82.47,82.49,82.36,82.38,20400.0,54.0852,54.0983,54.013,54.0261,20400.0
2015-05-21 11:40:00,82.38,82.41,82.33,82.33,28700.0,54.0261,54.0458,53.9933,53.9933,28700.0
2015-05-21 11:45:00,82.34,82.35,82.31,82.33,7200.0,53.9999,54.0065,53.9802,53.9933,7200.0
2015-05-21 11:50:00,82.33,82.36,82.31,82.33,13100.0,53.9933,54.013,53.9802,53.9933,13100.0
2015-05-21 11:55:00,82.33,82.37,82.31,82.36,8300.0,53.9933,54.0196,53.9802,54.013,8300.0
2015-05-21 12:00:00,82.37,82.39,82.31,82.31,10100.0,54.0196,54.0327,53.9802,53.9802,10100.0
2015-05-21 12:05:00,82.31,82.32,82.29,82.29,5600.0,53.9802,53.9868,53.9671,53.9671,5600.0
2015-05-21 12:10:00,82.29,82.32,82.29,82.31,10600.0,53.9671,53.9868,53.9671,53.9802,10600.0
2015-05-21 12:15:00,82.31,82.33,82.29,82.33,10000.0,53.9802,53.9933,53.9671,53.9933,10000.0
2015-05-21 12:20:00,82.33,82.33,82.27,82.32,14400.0,53.9933,53.9933,53.954,53.9868,14400.0
2015-05-21 12:25:00,82.33,82.33,82.26,82.31,15400.0,53.9933,53.9933,53.9474,53.9802,15400.0
2015-05-21 12:30:00,82.32,82.39,82.32,82.36,12800.0,53.9868,54.0327,53.9868,54.013,12800.0
2015-05-21 12:35:00,82.37,82.44,82.37,82.41,13600.0,54.0196,54.0655,54.0196,54.0458,13600.0
2015-05-21 12:40:00,82.42,82.49,82.42,82.49,5900.0,54.0524,54.0983,54.0524,54.0983,5900.0
2015-05-21 12:45:00,82.48,82.51,82.46,82.47,4200.0,54.0917,54.1114,54.0786,54.0852,4200.0
2015-05-21 12:50:00,82.47,82.47,82.38,82.38,6400.0,54.0852,54.0852,54.0261,54.0261,6400.0
2015-05-21 12:55:00,82.39,82.46,82.36,82.43,5600.0,54.0327,54.0786,54.013,54.0589,5600.0
2015-05-21 13:00:00,82.46,82.48,82.42,82.48,4700.0,54.0786,54.0917,54.0524,54.0917,4700.0
2015-05-21 13:05:00,82.49,82.54,82.49,82.52,6000.0,54.0983,54.1311,54.0983,54.118,6000.0
2015-05-21 13:10:00,82.54,82.55,82.49,82.49,8300.0,54.1311,54.1376,54.0983,54.0983,8300.0
2015-05-21 13:15:00,82.49,82.49,82.46,82.48,7400.0,54.0983,54.0983,54.0786,54.0917,7400.0
2015-05-21 13:20:00,82.48,82.53,82.46,82.46,8100.0,54.0917,54.1245,54.0786,54.0786,8100.0
2015-05-21 13:25:00,82.45,82.46,82.42,82.42,6300.0,54.072,54.0786,54.0524,54.0524,6300.0
2015-05-21 13:30:00,82.42,82.51,82.42,82.51,7900.0,54.0524,54.1114,54.0524,54.1114,7900.0
2015-05-21 13:35:00,82.52,82.53,82.43,82.43,8000.0,54.118,54.1245,54.0589,54.0589,8000.0
2015-05-21 13:40:00,82.43,82.43,82.3,82.3,12500.0,54.0589,54.0589,53.9737,53.9737,12500.0
2015-05-21 13:45:00,82.29,82.36,82.29,82.33,14100.0,53.9671,54.013,53.9671,53.9933,14100.0
2015-05-21 13:50:00,82.33,82.33,82.25,82.26,8200.0,53.9933,53.9933,53.9409,53.9474,8200.0
2015-05-21 13:55:00,82.26,82.26,82.22,82.23,19400.0,53.9474,53.9474,53.9212,53.9278,19400.0
2015-05-21 14:00:00,82.23,82.23,82.13,82.13,34200.0,53.9278,53.9278,53.8622,53.8622,34200.0
2015-05-21 14:05:00,82.13,82.15,82.06,82.08,36000.0,53.8622,53.8753,53.8163,53.8294,36000.0
2015-05-21 14:10:00,82.07,82.07,82.05,82.05,21400.0,53.8228,53.8228,53.8097,53.8097,21400.0
2015-05-21 14:15:00,82.06,82.08,82.04,82.07,19700.0,53.8163,53.8294,53.8032,53.8228,19700.0
2015-05-21 14:20:00,82.07,82.08,82.04,82.07,15400.0,53.8228,53.8294,53.8032,53.8228,15400.0
2015-05-21 14:25:00,82.07,82.08,81.97,81.99,18700.0,53.8228,53.8294,53.7573,53.7704,18700.0
2015-05-21 14:30:00,82.0,82.0,81.96,81.98,12700.0,53.7769,53.7769,53.7507,53.7638,12700.0
2015-05-21 14:35:00,81.99,82.07,81.99,82.06,36500.0,53.7704,53.8228,53.7704,53.8163,36500.0
2015-05-21 14:40:00,82.06,82.07,82.01,82.05,23000.0,53.8163,53.8228,53.7835,53.8097,23000.0
2015-05-21 14:45:00,82.06,82.06,82.03,82.05,32500.0,53.8163,53.8163,53.7966,53.8097,32500.0
2015-05-21 14:50:00,82.05,82.08,82.02,82.03,377900.0,53.8097,53.8294,53.79,53.7966,377900.0
2015-05-21 14:55:00,82.04,82.07,82.03,82.05,27400.0,53.8032,53.8228,53.7966,53.8097,27400.0
2015-05-21 15:00:00,82.06,82.18,82.06,82.15,20400.0,53.8163,53.895,53.8163,53.8753,20400.0
2015-05-21 15:05:00,82.15,82.21,82.13,82.17,25000.0,53.8753,53.9147,53.8622,53.8884,25000.0
2015-05-21 15:10:00,82.18,82.18,82.11,82.18,16100.0,53.895,53.895,53.8491,53.895,16100.0
2015-05-21 15:15:00,82.17,82.18,82.11,82.11,32400.0,53.8884,53.895,53.8491,53.8491,32400.0
2015-05-21 15:20:00,82.12,82.18,82.11,82.18,17700.0,53.8556,53.895,53.8491,53.895,17700.0
2015-05-21 15:25:00,82.17,82.25,82.17,82.25,21400.0,53.8884,53.9409,53.8884,53.9409,21400.0
2015-05-21 15:30:00,82.25,82.34,82.25,82.34,20600.0,53.9409,53.9999,53.9409,53.9999,20600.0
2015-05-21 15:35:00,82.34,82.34,82.29,82.34,17700.0,53.9999,53.9999,53.9671,53.9999,17700.0
2015-05-21 15:40:00,82.33,82.39,82.29,82.29,57500.0,53.9933,54.0327,53.9671,53.9671,57500.0
2015-05-21 15:45:00,82.3,82.39,82.25,82.27,44000.0,53.9737,54.0327,53.9409,53.954,44000.0
2015-05-21 15:50:00,82.26,82.3,82.23,82.24,54700.0,53.9474,53.9737,53.9278,53.9343,54700.0
2015-05-21 15:55:00,82.24,82.24,82.09,82.1,247900.0,53.9343,53.9343,53.836,53.8425,247900.0
2015-05-22 09:30:00,82.08,82.17,81.82,81.82,34800.0,53.8294,53.8884,53.6589,53.6589,34800.0
2015-05-22 09:35:00,81.88,82.18,81.83,82.18,9300.0,53.6982,53.895,53.6654,53.895,9300.0
2015-05-22 09:40:00,82.13,82.15,81.99,81.99,6800.0,53.8622,53.8753,53.7704,53.7704,6800.0
2015-05-22 09:45:00,81.99,82.03,81.86,81.91,31100.0,53.7704,53.7966,53.6851,53.7179,31100.0
2015-05-22 09:50:00,81.9,81.9,81.75,81.78,11300.0,53.7113,53.7113,53.613,53.6327,11300.0
2015-05-22 09:55:00,81.78,81.82,81.72,81.75,17100.0,53.6327,53.6589,53.5933,53.613,17100.0
2015-05-22 10:00:00,81.75,81.85,81.75,81.84,12600.0,53.613,53.6786,53.613,53.672,12600.0
2015-05-22 10:05:00,81.82,81.85,81.76,81.76,12000.0,53.6589,53.6786,53.6195,53.6195,12000.0
2015-05-22 10:10:00,81.76,81.91,81.74,81.91,16100.0,53.6195,53.7179,53.6064,53.7179,16100.0
2015-05-22 10:15:00,81.91,82.03,81.88,82.01,36500.0,53.7179,53.7966,53.6982,53.7835,36500.0
2015-05-22 10:20:00,82.03,82.1,82.02,82.04,10300.0,53.7966,53.8425,53.79,53.8032,10300.0
2015-05-22 10:25:00,82.04,82.14,82.04,82.14,9400.0,53.8032,53.8687,53.8032,53.8687,9400.0
2015-05-22 10:30:00,82.14,82.18,82.13,82.16,9900.0,53.8687,53.895,53.8622,53.8819,9900.0
2015-05-22 10:35:00,82.18,82.27,82.17,82.24,16500.0,53.895,53.954,53.8884,53.9343,16500.0
2015-05-22 10:40:00,82.23,82.26,82.2,82.25,23700.0,53.9278,53.9474,53.9081,53.9409,23700.0
2015-05-22 10:45:00,82.25,82.35,82.24,82.35,14500.0,53.9409,54.0065,53.9343,54.0065,14500.0
2015-05-22 10:50:00,82.36,82.44,82.35,82.44,13600.0,54.013,54.0655,54.0065,54.0655,13600.0
2015-05-22 10:55:00,82.43,82.48,82.41,82.48,19500.0,54.0589,54.0917,54.0458,54.0917,19500.0
2015-05-22 11:00:00,82.46,82.47,82.37,82.37,11300.0,54.0786,54.0852,54.0196,54.0196,11300.0
2015-05-22 11:05:00,82.37,82.42,82.33,82.33,14500.0,54.0196,54.0524,53.9933,53.9933,14500.0
2015-05-22 11:10:00,82.34,82.35,82.21,82.22,9800.0,53.9999,54.0065,53.9147,53.9212,9800.0
2015-05-22 11:15:00,82.19,82.24,82.15,82.22,13400.0,53.9015,53.9343,53.8753,53.9212,13400.0
2015-05-22 11:20:00,82.22,82.22,82.07,82.08,15300.0,53.9212,53.9212,53.8228,53.8294,15300.0
2015-05-22 11:25:00,82.07,82.22,82.07,82.22,121000.0,53.8228,53.9212,53.8228,53.9212,121000.0
2015-05-22 11:30:00,82.2,82.22,82.09,82.09,15400.0,53.9081,53.9212,53.836,53.836,15400.0
2015-05-22 11:35:00,82.09,82.12,82.07,82.09,15400.0,53.836,53.8556,53.8228,53.836,15400.0
2015-05-22 11:40:00,82.08,82.17,82.07,82.16,11500.0,53.8294,53.8884,53.8228,53.8819,11500.0
2015-05-22 11:45:00,82.16,82.22,82.15,82.21,13700.0,53.8819,53.9212,53.8753,53.9147,13700.0
2015-05-22 11:50:00,82.22,82.29,82.22,82.23,6300.0,53.9212,53.9671,53.9212,53.9278,6300.0
2015-05-22 11:55:00,82.23,82.34,82.23,82.34,13300.0,53.9278,53.9999,53.9278,53.9999,13300.0
2015-05-22 12:00:00,82.34,82.36,82.32,82.34,11300.0,53.9999,54.013,53.9868,53.9999,11300.0
2015-05-22 12:05:00,82.33,82.33,82.26,82.28,13100.0,53.9933,53.9933,53.9474,53.9606,13100.0
2015-05-22 12:10:00,82.3,82.3,82.26,82.26,5000.0,53.9737,53.9737,53.9474,53.9474,5000.0
2015-05-22 12:15:00,82.27,82.3,82.25,82.28,15600.0,53.954,53.9737,53.9409,53.9606,15600.0
2015-05-22 12:20:00,82.28,82.29,82.26,82.27,10100.0,53.9606,53.9671,53.9474,53.954,10100.0
2015-05-22 12:25:00,82.27,82.28,82.22,82.24,19700.0,53.954,53.9606,53.9212,53.9343,19700.0
2015-05-22 12:30:00,82.24,82.27,82.22,82.27,29600.0,53.9343,53.954,53.9212,53.954,29600.0
2015-05-22 12:35:00,82.26,82.26,82.19,82.19,7300.0,53.9474,53.9474,53.9015,53.9015,7300.0
2015-05-22 12:40:00,82.18,82.2,82.15,82.15,8700.0,53.895,53.9081,53.8753,53.8753,8700.0
2015-05-22 12:45:00,82.14,82.23,82.14,82.22,11700.0,53.8687,53.9278,53.8687,53.9212,11700.0
2015-05-22 12:50:00,82.21,82.21,82.15,82.15,18700.0,53.9147,53.9147,53.8753,53.8753,18700.0
2015-05-22 12:55:00,82.15,82.2,82.15,82.16,14200.0,53.8753,53.9081,53.8753,53.8819,14200.0
2015-05-22 13:00:00,82.17,82.27,82.11,82.23,18700.0,53.8884,53.954,53.8491,53.9278,18700.0
2015-05-22 13:05:00,82.23,82.26,82.19,82.25,11500.0,53.9278,53.9474,53.9015,53.9409,11500.0
2015-05-22 13:10:00,82.24,82.25,82.18,82.18,14600.0,53.9343,53.9409,53.895,53.895,14600.0
2015-05-22 13:15:00,82.18,82.25,82.18,82.25,11500.0,53.895,53.9409,53.895,53.9409,11500.0
2015-05-22 13:20:00,82.25,82.31,82.23,82.29,21100.0,53.9409,53.9802,53.9278,53.9671,21100.0
2015-05-22 13:25:00,82.29,82.32,82.27,82.31,12700.0,53.9671,53.9868,53.954,53.9802,12700.0
2015-05-22 13:30:00,82.33,82.33,82.3,82.31,8300.0,53.9933,53.9933,53.9737,53.9802,8300.0
2015-05-22 13:35:00,82.31,82.32,82.26,82.29,6700.0,53.9802,53.9868,53.9474,53.9671,6700.0
2015-05-22 13:40:00,82.3,82.32,82.25,82.3,13100.0,53.9737,53.9868,53.9409,53.9737,13100.0
2015-05-22 13:45:00,82.31,82.31,82.28,82.3,10500.0,53.9802,53.9802,53.9606,53.9737,10500.0
2015-05-22 13:50:00,82.31,82.32,82.26,82.26,7800.0,53.9802,53.9868,53.9474,53.9474,7800.0
2015-05-22 13:55:00,82.27,82.28,82.21,82.23,16000.0,53.954,53.9606,53.9147,53.9278,16000.0
2015-05-22 14:00:00,82.22,82.22,82.11,82.13,12200.0,53.9212,53.9212,53.8491,53.8622,12200.0
2015-05-22 14:05:00,82.13,82.16,82.12,82.14,4400.0,53.8622,53.8819,53.8556,53.8687,4400.0
2015-05-22 14:10:00,82.14,82.2,82.14,82.18,10000.0,53.8687,53.9081,53.8687,53.895,10000.0
2015-05-22 14:15:00,82.19,82.19,82.14,82.15,7300.0,53.9015,53.9015,53.8687,53.8753,7300.0
2015-05-22 14:20:00,82.16,82.2,82.15,82.19,6000.0,53.8819,53.9081,53.8753,53.9015,6000.0
2015-05-22 14:25:00,82.18,82.19,82.16,82.18,10000.0,53.895,53.9015,53.8819,53.895,10000.0
2015-05-22 14:30:00,82.17,82.18,82.08,82.08,11300.0,53.8884,53.895,53.8294,53.8294,11300.0
2015-05-22 14:35:00,82.08,82.13,82.08,82.11,9100.0,53.8294,53.8622,53.8294,53.8491,9100.0
2015-05-22 14:40:00,82.1,82.11,82.07,82.08,9100.0,53.8425,53.8491,53.8228,53.8294,9100.0
2015-05-22 14:45:00,82.08,82.09,82.05,82.05,9400.0,53.8294,53.836,53.8097,53.8097,9400.0
2015-05-22 14:50:00,82.04,82.08,82.03,82.07,8200.0,53.8032,53.8294,53.7966,53.8228,8200.0
2015-05-22 14:55:00,82.08,82.09,82.06,82.06,12300.0,53.8294,53.836,53.8163,53.8163,12300.0
2015-05-22 15:00:00,82.07,82.12,82.06,82.12,12000.0,53.8228,53.8556,53.8163,53.8556,12000.0
2015-05-22 15:05:00,82.11,82.13,82.1,82.13,10500.0,53.8491,53.8622,53.8425,53.8622,10500.0
2015-05-22 15:10:00,82.12,82.14,82.1,82.1,20100.0,53.8556,53.8687,53.8425,53.8425,20100.0
2015-05-22 15:15:00,82.11,82.11,82.1,82.11,7500.0,53.8491,53.8491,53.8425,53.8491,7500.0
2015-05-22 15:20:00,82.11,82.16,82.1,82.15,22900.0,53.8491,53.8819,53.8425,53.8753,22900.0
2015-05-22 15:25:00,82.14,82.15,82.12,82.13,22000.0,53.8687,53.8753,53.8556,53.8622,22000.0
2015-05-22 15:30:00,82.12,82.13,82.09,82.1,20300.0,53.8556,53.8622,53.836,53.8425,20300.0
2015-05-22 15:35:00,82.09,82.11,82.01,82.06,25700.0,53.836,53.8491,53.7835,53.8163,25700.0
2015-05-22 15:40:00,82.05,82.06,81.99,82.06,35500.0,53.8097,53.8163,53.7704,53.8163,35500.0
2015-05-22 15:45:00,82.05,82.05,81.99,82.02,29200.0,53.8097,53.8097,53.7704,53.79,29200.0
2015-05-22 15:50:00,82.01,82.02,81.99,82.01,48500.0,53.7835,53.79,53.7704,53.7835,48500.0
2015-05-22 15:55:00,82.0,82.1,82.0,82.09,112800.0,53.7769,53.8425,53.7769,53.836,112800.0
2015-05-26 09:30:00,82.05,82.18,81.73,82.13,29500.0,53.8097,53.895,53.5999,53.8622,29500.0
2015-05-26 09:35:00,82.08,82.11,81.84,81.96,29800.0,53.8294,53.8491,53.672,53.7507,29800.0
2015-05-26 09:40:00,81.94,82.02,81.91,82.0,8000.0,53.7376,53.79,53.7179,53.7769,8000.0
2015-05-26 09:45:00,81.99,81.99,81.87,81.87,9000.0,53.7704,53.7704,53.6917,53.6917,9000.0
2015-05-26 09:50:00,81.88,81.95,81.81,81.86,10300.0,53.6982,53.7441,53.6523,53.6851,10300.0
2015-05-26 09:55:00,81.89,81.89,81.82,81.83,4900.0,53.7048,53.7048,53.6589,53.6654,4900.0
2015-05-26 10:00:00,81.83,81.88,81.72,81.79,12500.0,53.6654,53.6982,53.5933,53.6392,12500.0
2015-05-26 10:05:00,81.78,81.8,81.68,81.68,7100.0,53.6327,53.6458,53.5671,53.5671,7100.0
2015-05-26 10:10:00,81.68,81.72,81.61,81.7,17800.0,53.5671,53.5933,53.5212,53.5802,17800.0
2015-05-26 10:15:00,81.71,81.75,81.65,81.72,9400.0,53.5867,53.613,53.5474,53.5933,9400.0
2015-05-26 10:20:00,81.72,81.86,81.72,81.79,7700.0,53.5933,53.6851,53.5933,53.6392,7700.0
2015-05-26 10:25:00,81.8,81.84,81.79,81.83,9400.0,53.6458,53.672,53.6392,53.6654,9400.0
2015-05-26 10:30:00,81.84,81.95,81.82,81.91,10800.0,53.672,53.7441,53.6589,53.7179,10800.0
2015-05-26 10:35:00,81.92,81.92,81.75,81.76,12300.0,53.7245,53.7245,53.613,53.6195,12300.0
2015-05-26 10:40:00,81.73,81.87,81.73,81.82,11600.0,53.5999,53.6917,53.5999,53.6589,11600.0
2015-05-26 10:45:00,81.81,81.82,81.71,81.74,7400.0,53.6523,53.6589,53.5867,53.6064,7400.0
2015-05-26 10:50:00,81.74,81.83,81.74,81.74,11200.0,53.6064,53.6654,53.6064,53.6064,11200.0
2015-05-26 10:55:00,81.75,81.77,81.63,81.67,6700.0,53.613,53.6261,53.5343,53.5605,6700.0
2015-05-26 11:00:00,81.68,81.82,81.64,81.65,141700.0,53.5671,53.6589,53.5408,53.5474,141700.0
2015-05-26 11:05:00,81.64,81.76,81.64,81.73,21400.0,53.5408,53.6195,53.5408,53.5999,21400.0
2015-05-26 11:10:00,81.72,81.77,81.66,81.76,13600.0,53.5933,53.6261,53.554,53.6195,13600.0
2015-05-26 11:15:00,81.76,81.76,81.63,81.64,13500.0,53.6195,53.6195,53.5343,53.5408,13500.0
2015-05-26 11:20:00,81.65,81.76,81.62,81.71,9900.0,53.5474,53.6195,53.5277,53.5867,9900.0
2015-05-26 11:25:00,81.72,81.81,81.71,81.79,14000.0,53.5933,53.6523,53.5867,53.6392,14000.0
2015-05-26 11:30:00,81.78,81.91,81.78,81.9,24700.0,53.6327,53.7179,53.6327,53.7113,24700.0
2015-05-26 11:35:00,81.89,81.96,81.88,81.94,18500.0,53.7048,53.7507,53.6982,53.7376,18500.0
2015-05-26 11:40:00,81.93,81.93,81.87,81.87,8700.0,53.731,53.731,53.6917,53.6917,8700.0
2015-05-26 11:45:00,81.86,81.86,81.79,81.8,10400.0,53.6851,53.6851,53.6392,53.6458,10400.0
2015-05-26 11:50:00,81.79,81.8,81.67,81.68,9600.0,53.6392,53.6458,53.5605,53.5671,9600.0
2015-05-26 11:55:00,81.69,81.71,81.59,81.59,112200.0,53.5736,53.5867,53.508,53.508,112200.0
2015-05-26 12:00:00,81.6,81.61,81.53,81.54,11700.0,53.5146,53.5212,53.4687,53.4753,11700.0
2015-05-26 12:05:00,81.54,81.58,81.54,81.56,11100.0,53.4753,53.5015,53.4753,53.4884,11100.0
2015-05-26 12:10:00,81.57,81.63,81.56,81.61,8000.0,53.4949,53.5343,53.4884,53.5212,8000.0
2015-05-26 12:15:00,81.61,81.85,81.61,81.85,7600.0,53.5212,53.6786,53.5212,53.6786,7600.0
2015-05-26 12:20:00,81.86,81.88,81.83,81.83,6200.0,53.6851,53.6982,53.6654,53.6654,6200.0
2015-05-26 12:25:00,81.82,81.85,81.81,81.82,9300.0,53.6589,53.6786,53.6523,53.6589,9300.0
2015-05-26 12:30:00,81.83,81.86,81.76,81.78,7900.0,53.6654,53.6851,53.6195,53.6327,7900.0
2015-05-26 12:35:00,81.81,81.93,81.76,81.91,59800.0,53.6523,53.731,53.6195,53.7179,59800.0
2015-05-26 12:40:00,81.91,81.92,81.84,81.87,15400.0,53.7179,53.7245,53.672,53.6917,15400.0
2015-05-26 12:45:00,81.86,81.88,81.78,81.8,13200.0,53.6851,53.6982,53.6327,53.6458,13200.0
2015-05-26 12:50:00,81.8,81.84,81.71,81.78,63400.0,53.6458,53.672,53.5867,53.6327,63400.0
2015-05-26 12:55:00,81.78,81.79,81.69,81.74,19800.0,53.6327,53.6392,53.5736,53.6064,19800.0
2015-05-26 13:00:00,81.74,81.76,81.7,81.7,10400.0,53.6064,53.6195,53.5802,53.5802,10400.0
2015-05-26 13:05:00,81.7,81.7,81.6,81.61,12800.0,53.5802,53.5802,53.5146,53.5212,12800.0
2015-05-26 13:10:00,81.63,81.63,81.53,81.57,19600.0,53.5343,53.5343,53.4687,53.4949,19600.0
2015-05-26 13:15:00,81.56,81.57,81.49,81.54,28700.0,53.4884,53.4949,53.4425,53.4753,28700.0
2015-05-26 13:20:00,81.55,81.56,81.49,81.55,39700.0,53.4818,53.4884,53.4425,53.4818,39700.0
2015-05-26 13:25:00,81.56,81.6,81.5,81.52,17900.0,53.4884,53.5146,53.449,53.4621,17900.0
2015-05-26 13:30:00,81.52,81.52,81.47,81.49,11300.0,53.4621,53.4621,53.4293,53.4425,11300.0
2015-05-26 13:35:00,81.49,81.49,81.33,81.39,22300.0,53.4425,53.4425,53.3375,53.3769,22300.0
2015-05-26 13:40:00,81.41,81.5,81.37,81.41,17600.0,53.39,53.449,53.3638,53.39,17600.0
2015-05-26 13:45:00,81.43,81.45,81.37,81.4,11300.0,53.4031,53.4162,53.3638,53.3834,11300.0
2015-05-26 13:50:00,81.39,81.43,81.34,81.41,14500.0,53.3769,53.4031,53.3441,53.39,14500.0
2015-05-26 13:55:00,81.41,81.41,81.34,81.37,13500.0,53.39,53.39,53.3441,53.3638,13500.0
2015-05-26 14:00:00,81.36,81.41,81.33,81.34,13100.0,53.3572,53.39,53.3375,53.3441,13100.0
2015-05-26 14:05:00,81.33,81.37,81.32,81.35,11400.0,53.3375,53.3638,53.331,53.3506,11400.0
2015-05-26 14:10:00,81.34,81.37,81.33,81.36,12800.0,53.3441,53.3638,53.3375,53.3572,12800.0
2015-05-26 14:15:00,81.35,81.45,81.34,81.39,26600.0,53.3506,53.4162,53.3441,53.3769,26600.0
2015-05-26 14:20:00,81.39,81.44,81.37,81.37,11600.0,53.3769,53.4097,53.3638,53.3638,11600.0
2015-05-26 14:25:00,81.37,81.39,81.3,81.33,11900.0,53.3638,53.3769,53.3179,53.3375,11900.0
2015-05-26 14:30:00,81.34,81.37,81.33,81.34,11900.0,53.3441,53.3638,53.3375,53.3441,11900.0
2015-05-26 14:35:00,81.33,81.42,81.32,81.39,14600.0,53.3375,53.3966,53.331,53.3769,14600.0
2015-05-26 14:40:00,81.39,81.41,81.33,81.34,23800.0,53.3769,53.39,53.3375,53.3441,23800.0
2015-05-26 14:45:00,81.34,81.41,81.31,81.38,41600.0,53.3441,53.39,53.3244,53.3703,41600.0
2015-05-26 14:50:00,81.39,81.47,81.37,81.44,11600.0,53.3769,53.4293,53.3638,53.4097,11600.0
2015-05-26 14:55:00,81.44,81.5,81.42,81.49,10600.0,53.4097,53.449,53.3966,53.4425,10600.0
2015-05-26 15:00:00,81.49,81.57,81.43,81.57,38000.0,53.4425,53.4949,53.4031,53.4949,38000.0
2015-05-26 15:05:00,81.56,81.62,81.55,81.59,36700.0,53.4884,53.5277,53.4818,53.508,36700.0
2015-05-26 15:10:00,81.6,81.67,81.59,81.66,17900.0,53.5146,53.5605,53.508,53.554,17900.0
2015-05-26 15:15:00,81.65,81.74,81.65,81.72,123000.0,53.5474,53.6064,53.5474,53.5933,123000.0
2015-05-26 15:20:00,81.72,81.79,81.71,81.79,27000.0,53.5933,53.6392,53.5867,53.6392,27000.0
2015-05-26 15:25:00,81.79,81.9,81.77,81.89,78200.0,53.6392,53.7113,53.6261,53.7048,78200.0
2015-05-26 15:30:00,81.89,81.93,81.88,81.92,30100.0,53.7048,53.731,53.6982,53.7245,30100.0
2015-05-26 15:35:00,81.92,81.95,81.86,81.86,24800.0,53.7245,53.7441,53.6851,53.6851,24800.0
2015-05-26 15:40:00,81.87,81.97,81.86,81.94,25800.0,53.6917,53.7573,53.6851,53.7376,25800.0
2015-05-26 15:45:00,81.94,81.98,81.87,81.98,35000.0,53.7376,53.7638,53.6917,53.7638,35000.0
2015-05-26 15:50:00,81.97,81.97,81.9,81.94,39900.0,53.7573,53.7573,53.7113,53.7376,39900.0
2015-05-26 15:55:00,81.93,81.95,81.86,81.9,70100.0,53.731,53.7441,53.6851,53.7113,70100.0
2015-05-27 09:30:00,82.04,82.23,81.62,81.66,20800.0,53.8032,53.9278,53.5277,53.554,20800.0
2015-05-27 09:35:00,81.67,82.08,81.66,81.9,13200.0,53.5605,53.8294,53.554,53.7113,13200.0
2015-05-27 09:40:00,81.89,82.07,81.85,81.92,8900.0,53.7048,53.8228,53.6786,53.7245,8900.0
2015-05-27 09:45:00,81.9,81.92,81.85,81.9,7900.0,53.7113,53.7245,53.6786,53.7113,7900.0
2015-05-27 09:50:00,81.9,81.94,81.76,81.83,19300.0,53.7113,53.7376,53.6195,53.6654,19300.0
2015-05-27 09:55:00,81.85,81.88,81.67,81.75,17000.0,53.6786,53.6982,53.5605,53.613,17000.0
2015-05-27 10:00:00,81.76,81.76,81.7,81.74,8100.0,53.6195,53.6195,53.5802,53.6064,8100.0
2015-05-27 10:05:00,81.77,81.88,81.77,81.87,5900.0,53.6261,53.6982,53.6261,53.6917,5900.0
2015-05-27 10:10:00,81.88,81.98,81.87,81.98,12500.0,53.6982,53.7638,53.6917,53.7638,12500.0
2015-05-27 10:15:00,82.01,82.01,81.82,81.88,10600.0,53.7835,53.7835,53.6589,53.6982,10600.0
2015-05-27 10:20:00,81.86,81.97,81.85,81.92,6400.0,53.6851,53.7573,53.6786,53.7245,6400.0
2015-05-27 10:25:00,81.88,81.94,81.77,81.83,13500.0,53.6982,53.7376,53.6261,53.6654,13500.0
2015-05-27 10:30:00,81.81,81.92,81.81,81.85,16500.0,53.6523,53.7245,53.6523,53.6786,16500.0
2015-05-27 10:35:00,81.86,81.93,81.83,81.87,31500.0,53.6851,53.731,53.6654,53.6917,31500.0
2015-05-27 10:40:00,81.87,81.92,81.83,81.92,18700.0,53.6917,53.7245,53.6654,53.7245,18700.0
2015-05-27 10:45:00,81.91,81.92,81.7,81.76,37400.0,53.7179,53.7245,53.5802,53.6195,37400.0
2015-05-27 10:50:00,81.74,81.75,81.59,81.67,49300.0,53.6064,53.613,53.508,53.5605,49300.0
2015-05-27 10:55:00,81.67,81.73,81.59,81.68,121300.0,53.5605,53.5999,53.508,53.5671,121300.0
2015-05-27 11:00:00,81.67,81.77,81.64,81.76,24200.0,53.5605,53.6261,53.5408,53.6195,24200.0
2015-05-27 11:05:00,81.75,81.77,81.72,81.73,11900.0,53.613,53.6261,53.5933,53.5999,11900.0
2015-05-27 11:10:00,81.73,81.76,81.69,81.7,18000.0,53.5999,53.6195,53.5736,53.5802,18000.0
2015-05-27 11:15:00,81.71,81.85,81.71,81.8,27300.0,53.5867,53.6786,53.5867,53.6458,27300.0
2015-05-27 11:20:00,81.81,81.84,81.81,81.84,12000.0,53.6523,53.672,53.6523,53.672,12000.0
2015-05-27 11:25:00,81.84,81.86,81.81,81.84,15900.0,53.672,53.6851,53.6523,53.672,15900.0
2015-05-27 11:30:00,81.84,81.86,81.78,81.79,39600.0,53.672,53.6851,53.6327,53.6392,39600.0
2015-05-27 11:35:00,81.79,81.85,81.78,81.83,28900.0,53.6392,53.6786,53.6327,53.6654,28900.0
2015-05-27 11:40:00,81.83,81.85,81.77,81.79,21600.0,53.6654,53.6786,53.6261,53.6392,21600.0
2015-05-27 11:45:00,81.8,81.83,81.79,81.81,42200.0,53.6458,53.6654,53.6392,53.6523,42200.0
2015-05-27 11:50:00,81.82,81.85,81.79,81.84,23400.0,53.6589,53.6786,53.6392,53.672,23400.0
2015-05-27 11:55:00,81.84,81.93,81.83,81.92,13700.0,53.672,53.731,53.6654,53.7245,13700.0
2015-05-27 12:00:00,81.92,81.97,81.92,81.94,12800.0,53.7245,53.7573,53.7245,53.7376,12800.0
2015-05-27 12:05:00,81.95,81.96,81.84,81.84,25300.0,53.7441,53.7507,53.672,53.672,25300.0
2015-05-27 12:10:00,81.84,81.95,81.84,81.95,18600.0,53.672,53.7441,53.672,53.7441,18600.0
2015-05-27 12:15:00,81.92,81.94,81.87,81.9,15300.0,53.7245,53.7376,53.6917,53.7113,15300.0
2015-05-27 12:20:00,81.89,81.96,81.89,81.91,16000.0,53.7048,53.7507,53.7048,53.7179,16000.0
2015-05-27 12:25:00,81.91,81.94,81.86,81.92,20300.0,53.7179,53.7376,53.6851,53.7245,20300.0
2015-05-27 12:30:00,81.93,81.93,81.87,81.87,30500.0,53.731,53.731,53.6917,53.6917,30500.0
2015-05-27 12:35:00,81.87,81.9,81.85,81.86,22800.0,53.6917,53.7113,53.6786,53.6851,22800.0
2015-05-27 12:40:00,81.87,81.91,81.83,81.88,19500.0,53.6917,53.7179,53.6654,53.6982,19500.0
2015-05-27 12:45:00,81.89,81.9,81.81,81.87,22000.0,53.7048,53.7113,53.6523,53.6917,22000.0
2015-05-27 12:50:00,81.87,81.88,81.84,81.86,10600.0,53.6917,53.6982,53.672,53.6851,10600.0
2015-05-27 12:55:00,81.86,81.87,81.83,81.87,18600.0,53.6851,53.6917,53.6654,53.6917,18600.0
2015-05-27 13:00:00,81.87,81.88,81.84,81.85,27100.0,53.6917,53.6982,53.672,53.6786,27100.0
2015-05-27 13:05:00,81.86,81.87,81.84,81.86,14100.0,53.6851,53.6917,53.672,53.6851,14100.0
2015-05-27 13:10:00,81.85,81.91,81.85,81.89,9100.0,53.6786,53.7179,53.6786,53.7048,9100.0
2015-05-27 13:15:00,81.88,81.95,81.88,81.93,9200.0,53.6982,53.7441,53.6982,53.731,9200.0
2015-05-27 13:20:00,81.93,81.96,81.92,81.93,13600.0,53.731,53.7507,53.7245,53.731,13600.0
2015-05-27 13:25:00,81.94,81.94,81.89,81.92,43800.0,53.7376,53.7376,53.7048,53.7245,43800.0
2015-05-27 13:30:00,81.93,82.1,81.92,82.1,11100.0,53.731,53.8425,53.7245,53.8425,11100.0
2015-05-27 13:35:00,82.12,82.16,82.11,82.14,7300.0,53.8556,53.8819,53.8491,53.8687,7300.0
2015-05-27 13:40:00,82.14,82.15,82.08,82.09,20200.0,53.8687,53.8753,53.8294,53.836,20200.0
2015-05-27 13:45:00,82.1,82.12,82.08,82.1,15400.0,53.8425,53.8556,53.8294,53.8425,15400.0
2015-05-27 13:50:00,82.11,82.11,82.09,82.09,15100.0,53.8491,53.8491,53.836,53.836,15100.0
2015-05-27 13:55:00,82.09,82.11,82.05,82.09,11000.0,53.836,53.8491,53.8097,53.836,11000.0
2015-05-27 14:00:00,82.09,82.11,82.07,82.1,11600.0,53.836,53.8491,53.8228,53.8425,11600.0
2015-05-27 14:05:00,82.11,82.12,82.07,82.07,18300.0,53.8491,53.8556,53.8228,53.8228,18300.0
2015-05-27 14:10:00,82.07,82.11,82.06,82.09,8500.0,53.8228,53.8491,53.8163,53.836,8500.0
2015-05-27 14:15:00,82.09,82.11,82.01,82.06,20800.0,53.836,53.8491,53.7835,53.8163,20800.0
2015-05-27 14:20:00,82.08,82.1,82.06,82.09,9200.0,53.8294,53.8425,53.8163,53.836,9200.0
2015-05-27 14:25:00,82.09,82.11,82.07,82.08,11400.0,53.836,53.8491,53.8228,53.8294,11400.0
2015-05-27 14:30:00,82.09,82.1,82.03,82.03,10400.0,53.836,53.8425,53.7966,53.7966,10400.0
2015-05-27 14:35:00,82.06,82.09,82.05,82.07,8300.0,53.8163,53.836,53.8097,53.8228,8300.0
2015-05-27 14:40:00,82.08,82.09,82.05,82.05,17800.0,53.8294,53.836,53.8097,53.8097,17800.0
2015-05-27 14:45:00,82.07,82.08,82.05,82.07,19800.0,53.8228,53.8294,53.8097,53.8228,19800.0
2015-05-27 14:50:00,82.07,82.08,82.04,82.07,14700.0,53.8228,53.8294,53.8032,53.8228,14700.0
2015-05-27 14:55:00,82.08,82.08,82.02,82.04,12300.0,53.8294,53.8294,53.79,53.8032,12300.0
2015-05-27 15:00:00,82.06,82.1,82.05,82.08,34300.0,53.8163,53.8425,53.8097,53.8294,34300.0
2015-05-27 15:05:00,82.08,82.11,82.05,82.09,23500.0,53.8294,53.8491,53.8097,53.836,23500.0
2015-05-27 15:10:00,82.1,82.1,82.06,82.08,37000.0,53.8425,53.8425,53.8163,53.8294,37000.0
2015-05-27 15:15:00,82.08,82.09,82.06,82.06,29800.0,53.8294,53.836,53.8163,53.8163,29800.0
2015-05-27 15:20:00,82.06,82.08,82.0,82.02,53400.0,53.8163,53.8294,53.7769,53.79,53400.0
2015-05-27 15:25:00,82.02,82.09,82.02,82.08,20400.0,53.79,53.836,53.79,53.8294,20400.0
2015-05-27 15:30:00,82.08,82.09,81.99,82.0,35300.0,53.8294,53.836,53.7704,53.7769,35300.0
2015-05-27 15:35:00,82.0,82.05,82.0,82.03,28200.0,53.7769,53.8097,53.7769,53.7966,28200.0
2015-05-27 15:40:00,82.03,82.11,82.03,82.07,30600.0,53.7966,53.8491,53.7966,53.8228,30600.0
2015-05-27 15:45:00,82.07,82.1,82.01,82.06,67100.0,53.8228,53.8425,53.7835,53.8163,67100.0
2015-05-27 15:50:00,82.07,82.08,82.0,82.01,37900.0,53.8228,53.8294,53.7769,53.7835,37900.0
2015-05-27 15:55:00,82.01,82.04,81.92,81.93,106900.0,53.7835,53.8032,53.7245,53.731,106900.0
2015-05-28 09:30:00,81.68,82.1,81.68,82.07,17900.0,53.5671,53.8425,53.5671,53.8228,17900.0
2015-05-28 09:35:00,82.02,82.09,81.93,82.0,21200.0,53.79,53.836,53.731,53.7769,21200.0
2015-05-28 09:40:00,82.01,82.1,81.97,82.02,7400.0,53.7835,53.8425,53.7573,53.79,7400.0
2015-05-28 09:45:00,82.02,82.08,81.93,81.99,13700.0,53.79,53.8294,53.731,53.7704,13700.0
2015-05-28 09:50:00,81.97,82.0,81.84,81.87,15900.0,53.7573,53.7769,53.672,53.6917,15900.0
2015-05-28 09:55:00,81.84,81.89,81.69,81.69,6700.0,53.672,53.7048,53.5736,53.5736,6700.0
2015-05-28 10:00:00,81.69,81.74,81.61,81.71,12800.0,53.5736,53.6064,53.5212,53.5867,12800.0
2015-05-28 10:05:00,81.74,81.8,81.7,81.75,9900.0,53.6064,53.6458,53.5802,53.613,9900.0
2015-05-28 10:10:00,81.76,81.82,81.69,81.77,32700.0,53.6195,53.6589,53.5736,53.6261,32700.0
2015-05-28 10:15:00,81.74,81.89,81.71,81.88,8700.0,53.6064,53.7048,53.5867,53.6982,8700.0
2015-05-28 10:20:00,81.87,81.91,81.8,81.85,12800.0,53.6917,53.7179,53.6458,53.6786,12800.0
2015-05-28 10:25:00,81.88,81.93,81.87,81.91,8700.0,53.6982,53.731,53.6917,53.7179,8700.0
2015-05-28 10:30:00,81.91,81.91,81.8,81.83,7700.0,53.7179,53.7179,53.6458,53.6654,7700.0
2015-05-28 10:35:00,81.79,81.8,81.76,81.8,3500.0,53.6392,53.6458,53.6195,53.6458,3500.0
2015-05-28 10:40:00,81.81,81.95,81.81,81.95,11900.0,53.6523,53.7441,53.6523,53.7441,11900.0
2015-05-28 10:45:00,81.99,82.0,81.97,81.98,4300.0,53.7704,53.7769,53.7573,53.7638,4300.0
2015-05-28 10:50:00,81.98,82.01,81.98,81.99,9100.0,53.7638,53.7835,53.7638,53.7704,9100.0
2015-05-28 10:55:00,81.98,82.13,81.98,81.98,36400.0,53.7638,53.8622,53.7638,53.7638,36400.0
2015-05-28 11:00:00,81.98,82.08,81.98,82.02,39600.0,53.7638,53.8294,53.7638,53.79,39600.0
2015-05-28 11:05:00,82.01,82.25,82.0,82.25,23900.0,53.7835,53.9409,53.7769,53.9409,23900.0
2015-05-28 11:10:00,82.25,82.4,82.21,82.38,23600.0,53.9409,54.0393,53.9147,54.0261,23600.0
2015-05-28 11:15:00,82.4,82.42,82.35,82.42,14200.0,54.0393,54.0524,54.0065,54.0524,14200.0
2015-05-28 11:20:00,82.43,82.47,82.36,82.41,13700.0,54.0589,54.0852,54.013,54.0458,13700.0
2015-05-28 11:25:00,82.41,82.42,82.3,82.32,6000.0,54.0458,54.0524,53.9737,53.9868,6000.0
2015-05-28 11:30:00,82.33,82.34,82.25,82.25,4000.0,53.9933,53.9999,53.9409,53.9409,4000.0
2015-05-28 11:35:00,82.22,82.23,82.15,82.21,10800.0,53.9212,53.9278,53.8753,53.9147,10800.0
2015-05-28 11:40:00,82.21,82.27,82.18,82.27,9700.0,53.9147,53.954,53.895,53.954,9700.0
2015-05-28 11:45:00,82.27,82.27,82.11,82.12,9800.0,53.954,53.954,53.8491,53.8556,9800.0
2015-05-28 11:50:00,82.1,82.12,82.02,82.12,6200.0,53.8425,53.8556,53.79,53.8556,6200.0
2015-05-28 11:55:00,82.09,82.09,82.06,82.07,5000.0,53.836,53.836,53.8163,53.8228,5000.0
2015-05-28 12:00:00,82.07,82.07,82.0,82.06,44100.0,53.8228,53.8228,53.7769,53.8163,44100.0
2015-05-28 12:05:00,82.05,82.07,82.01,82.06,18500.0,53.8097,53.8228,53.7835,53.8163,18500.0
2015-05-28 12:10:00,82.07,82.1,82.04,82.04,7300.0,53.8228,53.8425,53.8032,53.8032,7300.0
2015-05-28 12:15:00,82.05,82.1,82.04,82.09,6800.0,53.8097,53.8425,53.8032,53.836,6800.0
2015-05-28 12:20:00,82.07,82.12,82.05,82.12,8100.0,53.8228,53.8556,53.8097,53.8556,8100.0
2015-05-28 12:25:00,82.12,82.18,82.12,82.14,6600.0,53.8556,53.895,53.8556,53.8687,6600.0
2015-05-28 12:30:00,82.14,82.14,82.02,82.02,5100.0,53.8687,53.8687,53.79,53.79,5100.0
2015-05-28 12:35:00,82.02,82.02,81.94,81.95,9200.0,53.79,53.79,53.7376,53.7441,9200.0
2015-05-28 12:40:00,81.95,82.02,81.94,82.02,9400.0,53.7441,53.79,53.7376,53.79,9400.0
2015-05-28 12:45:00,82.02,82.05,82.0,82.03,4100.0,53.79,53.8097,53.7769,53.7966,4100.0
2015-05-28 12:50:00,82.02,82.06,82.02,82.03,4400.0,53.79,53.8163,53.79,53.7966,4400.0
2015-05-28 12:55:00,82.03,82.05,82.0,82.01,4600.0,53.7966,53.8097,53.7769,53.7835,4600.0
2015-05-28 13:00:00,82.0,82.12,82.0,82.12,5700.0,53.7769,53.8556,53.7769,53.8556,5700.0
2015-05-28 13:05:00,82.13,82.23,82.13,82.18,7400.0,53.8622,53.9278,53.8622,53.895,7400.0
2015-05-28 13:10:00,82.18,82.18,82.03,82.03,18500.0,53.895,53.895,53.7966,53.7966,18500.0
2015-05-28 13:15:00,82.04,82.05,81.96,81.98,16500.0,53.8032,53.8097,53.7507,53.7638,16500.0
2015-05-28 13:20:00,81.98,81.99,81.97,81.99,4700.0,53.7638,53.7704,53.7573,53.7704,4700.0
2015-05-28 13:25:00,82.0,82.02,81.99,82.0,25600.0,53.7769,53.79,53.7704,53.7769,25600.0
2015-05-28 13:30:00,81.99,82.01,81.97,81.99,20000.0,53.7704,53.7835,53.7573,53.7704,20000.0
2015-05-28 13:35:00,81.99,82.06,81.99,82.03,26200.0,53.7704,53.8163,53.7704,53.7966,26200.0
2015-05-28 13:40:00,82.04,82.08,82.01,82.04,20000.0,53.8032,53.8294,53.7835,53.8032,20000.0
2015-05-28 13:45:00,82.04,82.13,82.04,82.13,11000.0,53.8032,53.8622,53.8032,53.8622,11000.0
2015-05-28 13:50:00,82.12,82.23,82.12,82.23,6000.0,53.8556,53.9278,53.8556,53.9278,6000.0
2015-05-28 13:55:00,82.23,82.26,82.19,82.19,11100.0,53.9278,53.9474,53.9015,53.9015,11100.0
2015-05-28 14:00:00,82.2,82.2,82.11,82.14,17300.0,53.9081,53.9081,53.8491,53.8687,17300.0
2015-05-28 14:05:00,82.14,82.18,82.13,82.15,6700.0,53.8687,53.895,53.8622,53.8753,6700.0
2015-05-28 14:10:00,82.16,82.27,82.16,82.26,22300.0,53.8819,53.954,53.8819,53.9474,22300.0
2015-05-28 14:15:00,82.26,82.28,82.16,82.17,21800.0,53.9474,53.9606,53.8819,53.8884,21800.0
2015-05-28 14:20:00,82.16,82.25,82.15,82.25,19900.0,53.8819,53.9409,53.8753,53.9409,19900.0
2015-05-28 14:25:00,82.26,82.37,82.25,82.37,6900.0,53.9474,54.0196,53.9409,54.0196,6900.0
2015-05-28 14:30:00,82.35,82.35,82.3,82.3,7500.0,54.0065,54.0065,53.9737,53.9737,7500.0
2015-05-28 14:35:00,82.31,82.31,82.27,82.27,8200.0,53.9802,53.9802,53.954,53.954,8200.0
2015-05-28 14:40:00,82.28,82.29,82.26,82.27,6500.0,53.9606,53.9671,53.9474,53.954,6500.0
2015-05-28 14:45:00,82.27,82.27,82.23,82.26,7200.0,53.954,53.954,53.9278,53.9474,7200.0
2015-05-28 14:50:00,82.27,82.28,82.26,82.26,8800.0,53.954,53.9606,53.9474,53.9474,8800.0
2015-05-28 14:55:00,82.27,82.33,82.27,82.33,12000.0,53.954,53.9933,53.954,53.9933,12000.0
2015-05-28 15:00:00,82.33,82.35,82.32,82.34,8200.0,53.9933,54.0065,53.9868,53.9999,8200.0
2015-05-28 15:05:00,82.34,82.35,82.26,82.26,18100.0,53.9999,54.0065,53.9474,53.9474,18100.0
2015-05-28 15:10:00,82.26,82.26,82.16,82.2,17300.0,53.9474,53.9474,53.8819,53.9081,17300.0
2015-05-28 15:15:00,82.2,82.21,82.14,82.16,19600.0,53.9081,53.9147,53.8687,53.8819,19600.0
2015-05-28 15:20:00,82.16,82.17,82.15,82.17,9600.0,53.8819,53.8884,53.8753,53.8884,9600.0
2015-05-28 15:25:00,82.17,82.17,82.09,82.09,13600.0,53.8884,53.8884,53.836,53.836,13600.0
2015-05-28 15:30:00,82.1,82.15,82.1,82.14,18200.0,53.8425,53.8753,53.8425,53.8687,18200.0
2015-05-28 15:35:00,82.13,82.17,82.12,82.14,13800.0,53.8622,53.8884,53.8556,53.8687,13800.0
2015-05-28 15:40:00,82.15,82.19,82.14,82.16,23100.0,53.8753,53.9015,53.8687,53.8819,23100.0
2015-05-28 15:45:00,82.17,82.22,82.17,82.19,53400.0,53.8884,53.9212,53.8884,53.9015,53400.0
2015-05-28 15:50:00,82.2,82.26,82.18,82.25,50200.0,53.9081,53.9474,53.895,53.9409,50200.0
2015-05-28 15:55:00,82.25,82.31,82.16,82.24,160400.0,53.9409,53.9802,53.8819,53.9343,160400.0
2015-05-29 09:30:00,82.36,82.45,82.01,82.13,47830.0,54.013,54.072,53.7835,53.8622,47830.0
2015-05-29 09:35:00,82.13,82.13,81.72,81.76,13317.0,53.8622,53.8622,53.5933,53.6195,13317.0
2015-05-29 09:40:00,81.79,81.88,81.7,81.86,5169.0,53.6392,53.6982,53.5802,53.6851,5169.0
2015-05-29 09:45:00,81.83,82.01,81.76,81.9,11412.0,53.6654,53.7835,53.6195,53.7113,11412.0
2015-05-29 09:50:00,81.9,81.97,81.87,81.97,7110.0,53.7113,53.7573,53.6917,53.7573,7110.0
2015-05-29 09:55:00,81.97,82.06,81.94,81.97,16738.0,53.7573,53.8163,53.7376,53.7573,16738.0
2015-05-29 10:00:00,81.92,81.98,81.92,81.95,8910.0,53.7245,53.7638,53.7245,53.7441,8910.0
2015-05-29 10:05:00,81.94,81.97,81.84,81.86,22609.0,53.7376,53.7573,53.672,53.6851,22609.0
2015-05-29 10:10:00,81.83,81.86,81.77,81.78,13561.0,53.6654,53.6851,53.6261,53.6327,13561.0
2015-05-29 10:15:00,81.78,81.89,81.73,81.89,9998.0,53.6327,53.7048,53.5999,53.7048,9998.0
2015-05-29 10:20:00,81.88,81.88,81.67,81.67,19779.0,53.6982,53.6982,53.5605,53.5605,19779.0
2015-05-29 10:25:00,81.66,81.72,81.64,81.67,19970.0,53.554,53.5933,53.5408,53.5605,19970.0
2015-05-29 10:30:00,81.65,81.76,81.59,81.76,10911.0,53.5474,53.6195,53.508,53.6195,10911.0
2015-05-29 10:35:00,81.77,81.77,81.59,81.64,17401.0,53.6261,53.6261,53.508,53.5408,17401.0
2015-05-29 10:40:00,81.65,81.69,81.63,81.66,18737.0,53.5474,53.5736,53.5343,53.554,18737.0
2015-05-29 10:45:00,81.67,81.68,81.63,81.64,13253.0,53.5605,53.5671,53.5343,53.5408,13253.0
2015-05-29 10:50:00,81.63,81.77,81.62,81.77,30662.0,53.5343,53.6261,53.5277,53.6261,30662.0
2015-05-29 10:55:00,81.76,81.87,81.72,81.84,55818.0,53.6195,53.6917,53.5933,53.672,55818.0
2015-05-29 11:00:00,81.85,81.91,81.8,81.91,14998.0,53.6786,53.7179,53.6458,53.7179,14998.0
2015-05-29 11:05:00,81.92,82.06,81.91,82.03,64875.0,53.7245,53.8163,53.7179,53.7966,64875.0
2015-05-29 11:10:00,82.04,82.1,82.04,82.04,15324.0,53.8032,53.8425,53.8032,53.8032,15324.0
2015-05-29 11:15:00,82.05,82.18,82.04,82.14,12750.0,53.8097,53.895,53.8032,53.8687,12750.0
2015-05-29 11:20:00,82.15,82.18,82.1,82.1,11270.0,53.8753,53.895,53.8425,53.8425,11270.0
2015-05-29 11:25:00,82.11,82.11,81.99,82.01,9158.0,53.8491,53.8491,53.7704,53.7835,9158.0
2015-05-29 11:30:00,82.0,82.07,81.99,82.05,164671.0,53.7769,53.8228,53.7704,53.8097,164671.0
2015-05-29 11:35:00,82.07,82.09,82.01,82.08,23463.0,53.8228,53.836,53.7835,53.8294,23463.0
2015-05-29 11:40:00,82.1,82.27,82.09,82.25,12258.0,53.8425,53.954,53.836,53.9409,12258.0
2015-05-29 11:45:00,82.26,82.32,82.22,82.31,6558.0,53.9474,53.9868,53.9212,53.9802,6558.0
2015-05-29 11:50:00,82.31,82.31,82.24,82.27,4600.0,53.9802,53.9802,53.9343,53.954,4600.0
2015-05-29 11:55:00,82.27,82.34,82.25,82.33,16041.0,53.954,53.9999,53.9409,53.9933,16041.0
2015-05-29 12:00:00,82.33,82.39,82.32,82.38,16153.0,53.9933,54.0327,53.9868,54.0261,16153.0
2015-05-29 12:05:00,82.4,82.41,82.36,82.37,6049.0,54.0393,54.0458,54.013,54.0196,6049.0
2015-05-29 12:10:00,82.37,82.38,82.29,82.3,16877.0,54.0196,54.0261,53.9671,53.9737,16877.0
2015-05-29 12:15:00,82.32,82.35,82.21,82.22,7900.0,53.9868,54.0065,53.9147,53.9212,7900.0
2015-05-29 12:20:00,82.22,82.28,82.21,82.28,8149.0,53.9212,53.9606,53.9147,53.9606,8149.0
2015-05-29 12:25:00,82.29,82.37,82.29,82.32,5102.0,53.9671,54.0196,53.9671,53.9868,5102.0
2015-05-29 12:30:00,82.31,82.34,82.27,82.28,9082.0,53.9802,53.9999,53.954,53.9606,9082.0
2015-05-29 12:35:00,82.28,82.28,82.18,82.24,22318.0,53.9606,53.9606,53.895,53.9343,22318.0
2015-05-29 12:40:00,82.25,82.27,82.21,82.22,4195.0,53.9409,53.954,53.9147,53.9212,4195.0
2015-05-29 12:45:00,82.25,82.29,82.22,82.26,5870.0,53.9409,53.9671,53.9212,53.9474,5870.0
2015-05-29 12:50:00,82.23,82.23,82.18,82.19,3200.0,53.9278,53.9278,53.895,53.9015,3200.0
2015-05-29 12:55:00,82.18,82.25,82.17,82.2,11262.0,53.895,53.9409,53.8884,53.9081,11262.0
2015-05-29 13:00:00,82.2,82.21,82.17,82.19,4786.0,53.9081,53.9147,53.8884,53.9015,4786.0
2015-05-29 13:05:00,82.18,82.2,82.07,82.07,21868.0,53.895,53.9081,53.8228,53.8228,21868.0
2015-05-29 13:10:00,82.07,82.09,82.02,82.03,26418.0,53.8228,53.836,53.79,53.7966,26418.0
2015-05-29 13:15:00,82.03,82.12,82.02,82.12,63475.0,53.7966,53.8556,53.79,53.8556,63475.0
2015-05-29 13:20:00,82.13,82.15,82.09,82.09,6727.0,53.8622,53.8753,53.836,53.836,6727.0
2015-05-29 13:25:00,82.09,82.09,81.97,82.0,14589.0,53.836,53.836,53.7573,53.7769,14589.0
2015-05-29 13:30:00,81.99,82.01,81.94,82.0,37106.0,53.7704,53.7835,53.7376,53.7769,37106.0
2015-05-29 13:35:00,81.99,82.03,81.95,81.97,12229.0,53.7704,53.7966,53.7441,53.7573,12229.0
2015-05-29 13:40:00,81.96,81.98,81.94,81.94,28445.0,53.7507,53.7638,53.7376,53.7376,28445.0
2015-05-29 13:45:00,81.93,81.96,81.92,81.94,11000.0,53.731,53.7507,53.7245,53.7376,11000.0
2015-05-29 13:50:00,81.94,81.95,81.92,81.92,24850.0,53.7376,53.7441,53.7245,53.7245,24850.0
2015-05-29 13:55:00,81.91,81.92,81.88,81.91,12743.0,53.7179,53.7245,53.6982,53.7179,12743.0
2015-05-29 14:00:00,81.9,81.9,81.84,81.85,8000.0,53.7113,53.7113,53.672,53.6786,8000.0
2015-05-29 14:05:00,81.84,81.84,81.77,81.77,14206.0,53.672,53.672,53.6261,53.6261,14206.0
2015-05-29 14:10:00,81.77,81.79,81.74,81.74,16500.0,53.6261,53.6392,53.6064,53.6064,16500.0
2015-05-29 14:15:00,81.76,81.76,81.69,81.69,11594.0,53.6195,53.6195,53.5736,53.5736,11594.0
2015-05-29 14:20:00,81.69,81.7,81.62,81.62,19994.0,53.5736,53.5802,53.5277,53.5277,19994.0
2015-05-29 14:25:00,81.6,81.62,81.57,81.57,37537.0,53.5146,53.5277,53.4949,53.4949,37537.0
2015-05-29 14:30:00,81.56,81.59,81.54,81.55,29103.0,53.4884,53.508,53.4753,53.4818,29103.0
2015-05-29 14:35:00,81.55,81.65,81.5,81.61,535653.0,53.4818,53.5474,53.449,53.5212,535653.0
2015-05-29 14:40:00,81.62,81.64,81.56,81.64,20376.0,53.5277,53.5408,53.4884,53.5408,20376.0
2015-05-29 14:45:00,81.64,81.64,81.52,81.55,16405.0,53.5408,53.5408,53.4621,53.4818,16405.0
2015-05-29 14:50:00,81.56,81.58,81.51,81.55,12764.0,53.4884,53.5015,53.4556,53.4818,12764.0
2015-05-29 14:55:00,81.57,81.66,81.56,81.62,11344.0,53.4949,53.554,53.4884,53.5277,11344.0
2015-05-29 15:00:00,81.62,81.7,81.61,81.66,16440.0,53.5277,53.5802,53.5212,53.554,16440.0
2015-05-29 15:05:00,81.64,81.79,81.64,81.78,14453.0,53.5408,53.6392,53.5408,53.6327,14453.0
2015-05-29 15:10:00,81.77,81.85,81.77,81.82,23341.0,53.6261,53.6786,53.6261,53.6589,23341.0
2015-05-29 15:15:00,81.82,81.82,81.69,81.69,14255.0,53.6589,53.6589,53.5736,53.5736,14255.0
2015-05-29 15:20:00,81.69,81.73,81.65,81.71,16240.0,53.5736,53.5999,53.5474,53.5867,16240.0
2015-05-29 15:25:00,81.72,81.78,81.69,81.73,16456.0,53.5933,53.6327,53.5736,53.5999,16456.0
2015-05-29 15:30:00,81.73,81.75,81.64,81.68,30096.0,53.5999,53.613,53.5408,53.5671,30096.0
2015-05-29 15:35:00,81.69,81.69,81.62,81.62,13732.0,53.5736,53.5736,53.5277,53.5277,13732.0
2015-05-29 15:40:00,81.63,81.72,81.62,81.7,29611.0,53.5343,53.5933,53.5277,53.5802,29611.0
2015-05-29 15:45:00,81.69,81.7,81.61,81.62,31074.0,53.5736,53.5802,53.5212,53.5277,31074.0
2015-05-29 15:50:00,81.62,81.62,81.49,81.49,65033.0,53.5277,53.5277,53.4425,53.4425,65033.0
2015-05-29 15:55:00,81.49,81.61,81.45,81.56,200714.0,53.4425,53.5212,53.4162,53.4884,200714.0
2015-06-01 09:30:00,81.6,81.91,81.58,81.78,18717.0,53.5146,53.7179,53.5015,53.6327,18717.0
2015-06-01 09:35:00,81.78,81.83,81.57,81.77,10514.0,53.6327,53.6654,53.4949,53.6261,10514.0
2015-06-01 09:40:00,81.78,82.02,81.73,81.89,16350.0,53.6327,53.79,53.5999,53.7048,16350.0
2015-06-01 09:45:00,81.9,81.92,81.83,81.87,19135.0,53.7113,53.7245,53.6654,53.6917,19135.0
2015-06-01 09:50:00,81.85,81.85,81.74,81.79,18986.0,53.6786,53.6786,53.6064,53.6392,18986.0
2015-06-01 09:55:00,81.79,81.87,81.74,81.83,13399.0,53.6392,53.6917,53.6064,53.6654,13399.0
2015-06-01 10:00:00,81.84,82.11,81.83,82.04,16465.0,53.672,53.8491,53.6654,53.8032,16465.0
2015-06-01 10:05:00,82.03,82.06,81.9,82.05,16718.0,53.7966,53.8163,53.7113,53.8097,16718.0
2015-06-01 10:10:00,82.04,82.06,81.82,81.87,12859.0,53.8032,53.8163,53.6589,53.6917,12859.0
2015-06-01 10:15:00,81.89,81.95,81.82,81.82,22302.0,53.7048,53.7441,53.6589,53.6589,22302.0
2015-06-01 10:20:00,81.82,82.07,81.81,82.04,17354.0,53.6589,53.8228,53.6523,53.8032,17354.0
2015-06-01 10:25:00,82.03,82.03,81.93,81.97,27871.0,53.7966,53.7966,53.731,53.7573,27871.0
2015-06-01 10:30:00,81.96,82.04,81.89,81.97,14635.0,53.7507,53.8032,53.7048,53.7573,14635.0
2015-06-01 10:35:00,81.95,82.08,81.88,82.05,18113.0,53.7441,53.8294,53.6982,53.8097,18113.0
2015-06-01 10:40:00,82.04,82.04,81.84,81.85,14200.0,53.8032,53.8032,53.672,53.6786,14200.0
2015-06-01 10:45:00,81.84,81.95,81.82,81.9,46648.0,53.672,53.7441,53.6589,53.7113,46648.0
2015-06-01 10:50:00,81.9,82.11,81.88,82.01,38581.0,53.7113,53.8491,53.6982,53.7835,38581.0
2015-06-01 10:55:00,82.01,82.06,81.89,82.03,36625.0,53.7835,53.8163,53.7048,53.7966,36625.0
2015-06-01 11:00:00,82.04,82.06,81.95,82.02,57185.0,53.8032,53.8163,53.7441,53.79,57185.0
2015-06-01 11:05:00,82.02,82.14,82.01,82.03,24592.0,53.79,53.8687,53.7835,53.7966,24592.0
2015-06-01 11:10:00,82.04,82.11,82.04,82.06,11816.0,53.8032,53.8491,53.8032,53.8163,11816.0
2015-06-01 11:15:00,82.06,82.12,82.04,82.06,19653.0,53.8163,53.8556,53.8032,53.8163,19653.0
2015-06-01 11:20:00,82.05,82.1,82.05,82.07,13666.0,53.8097,53.8425,53.8097,53.8228,13666.0
2015-06-01 11:25:00,82.06,82.06,81.95,81.95,11930.0,53.8163,53.8163,53.7441,53.7441,11930.0
2015-06-01 11:30:00,81.95,82.07,81.95,82.07,8570.0,53.7441,53.8228,53.7441,53.8228,8570.0
2015-06-01 11:35:00,82.07,82.15,82.06,82.14,9062.0,53.8228,53.8753,53.8163,53.8687,9062.0
2015-06-01 11:40:00,82.14,82.15,82.03,82.08,9766.0,53.8687,53.8753,53.7966,53.8294,9766.0
2015-06-01 11:45:00,82.08,82.09,82.05,82.06,5591.0,53.8294,53.836,53.8097,53.8163,5591.0
2015-06-01 11:50:00,82.06,82.06,82.02,82.03,7902.0,53.8163,53.8163,53.79,53.7966,7902.0
2015-06-01 11:55:00,82.02,82.07,81.98,82.07,12839.0,53.79,53.8228,53.7638,53.8228,12839.0
2015-06-01 12:00:00,82.07,82.16,82.07,82.14,7616.0,53.8228,53.8819,53.8228,53.8687,7616.0
2015-06-01 12:05:00,82.14,82.15,82.06,82.09,10110.0,53.8687,53.8753,53.8163,53.836,10110.0
2015-06-01 12:10:00,82.09,82.12,82.06,82.12,12880.0,53.836,53.8556,53.8163,53.8556,12880.0
2015-06-01 12:15:00,82.13,82.22,82.05,82.21,15738.0,53.8622,53.9212,53.8097,53.9147,15738.0
2015-06-01 12:20:00,82.19,82.2,82.15,82.16,7564.0,53.9015,53.9081,53.8753,53.8819,7564.0
2015-06-01 12:25:00,82.17,82.17,82.11,82.13,9926.0,53.8884,53.8884,53.8491,53.8622,9926.0
2015-06-01 12:30:00,82.14,82.22,82.13,82.13,7741.0,53.8687,53.9212,53.8622,53.8622,7741.0
2015-06-01 12:35:00,82.13,82.15,82.09,82.14,10284.0,53.8622,53.8753,53.836,53.8687,10284.0
2015-06-01 12:40:00,82.12,82.12,82.08,82.09,4771.0,53.8556,53.8556,53.8294,53.836,4771.0
2015-06-01 12:45:00,82.09,82.11,82.07,82.1,12814.0,53.836,53.8491,53.8228,53.8425,12814.0
2015-06-01 12:50:00,82.09,82.1,82.06,82.09,7435.0,53.836,53.8425,53.8163,53.836,7435.0
2015-06-01 12:55:00,82.08,82.12,82.04,82.1,12917.0,53.8294,53.8556,53.8032,53.8425,12917.0
2015-06-01 13:00:00,82.11,82.18,82.11,82.13,5648.0,53.8491,53.895,53.8491,53.8622,5648.0
2015-06-01 13:05:00,82.13,82.2,82.13,82.17,6606.0,53.8622,53.9081,53.8622,53.8884,6606.0
2015-06-01 13:10:00,82.18,82.24,82.18,82.2,5934.0,53.895,53.9343,53.895,53.9081,5934.0
2015-06-01 13:15:00,82.2,82.22,82.09,82.09,21186.0,53.9081,53.9212,53.836,53.836,21186.0
2015-06-01 13:20:00,82.1,82.24,82.1,82.17,12597.0,53.8425,53.9343,53.8425,53.8884,12597.0
2015-06-01 13:25:00,82.18,82.26,82.18,82.24,13453.0,53.895,53.9474,53.895,53.9343,13453.0
2015-06-01 13:30:00,82.25,82.27,82.18,82.19,25240.0,53.9409,53.954,53.895,53.9015,25240.0
2015-06-01 13:35:00,82.19,82.19,82.14,82.15,14365.0,53.9015,53.9015,53.8687,53.8753,14365.0
2015-06-01 13:40:00,82.16,82.27,82.15,82.24,9704.0,53.8819,53.954,53.8753,53.9343,9704.0
2015-06-01 13:45:00,82.27,82.34,82.27,82.27,23164.0,53.954,53.9999,53.954,53.954,23164.0
2015-06-01 13:50:00,82.27,82.33,82.23,82.33,12774.0,53.954,53.9933,53.9278,53.9933,12774.0
2015-06-01 13:55:00,82.33,82.33,82.24,82.27,12450.0,53.9933,53.9933,53.9343,53.954,12450.0
2015-06-01 14:00:00,82.27,82.35,82.25,82.26,20182.0,53.954,54.0065,53.9409,53.9474,20182.0
2015-06-01 14:05:00,82.28,82.32,82.27,82.31,7333.0,53.9606,53.9868,53.954,53.9802,7333.0
2015-06-01 14:10:00,82.31,82.35,82.27,82.28,15835.0,53.9802,54.0065,53.954,53.9606,15835.0
2015-06-01 14:15:00,82.28,82.43,82.27,82.42,15169.0,53.9606,54.0589,53.954,54.0524,15169.0
2015-06-01 14:20:00,82.42,82.48,82.34,82.45,20601.0,54.0524,54.0917,53.9999,54.072,20601.0
2015-06-01 14:25:00,82.45,82.49,82.44,82.48,9077.0,54.072,54.0983,54.0655,54.0917,9077.0
2015-06-01 14:30:00,82.48,82.5,82.46,82.48,10860.0,54.0917,54.1048,54.0786,54.0917,10860.0
2015-06-01 14:35:00,82.48,82.48,82.44,82.45,7560.0,54.0917,54.0917,54.0655,54.072,7560.0
2015-06-01 14:40:00,82.45,82.48,82.42,82.47,8362.0,54.072,54.0917,54.0524,54.0852,8362.0
2015-06-01 14:45:00,82.47,82.52,82.47,82.5,15136.0,54.0852,54.118,54.0852,54.1048,15136.0
2015-06-01 14:50:00,82.49,82.49,82.43,82.47,9180.0,54.0983,54.0983,54.0589,54.0852,9180.0
2015-06-01 14:55:00,82.46,82.47,82.44,82.46,9035.0,54.0786,54.0852,54.0655,54.0786,9035.0
2015-06-01 15:00:00,82.45,82.52,82.44,82.51,13612.0,54.072,54.118,54.0655,54.1114,13612.0
2015-06-01 15:05:00,82.51,82.56,82.49,82.56,10003.0,54.1114,54.1442,54.0983,54.1442,10003.0
2015-06-01 15:10:00,82.56,82.6,82.52,82.57,22429.0,54.1442,54.1704,54.118,54.1507,22429.0
2015-06-01 15:15:00,82.58,82.61,82.55,82.59,22116.0,54.1573,54.177,54.1376,54.1639,22116.0
2015-06-01 15:20:00,82.6,82.61,82.57,82.57,35172.0,54.1704,54.177,54.1507,54.1507,35172.0
2015-06-01 15:25:00,82.56,82.57,82.49,82.52,18303.0,54.1442,54.1507,54.0983,54.118,18303.0
2015-06-01 15:30:00,82.52,82.55,82.43,82.46,27209.0,54.118,54.1376,54.0589,54.0786,27209.0
2015-06-01 15:35:00,82.45,82.46,82.41,82.42,25784.0,54.072,54.0786,54.0458,54.0524,25784.0
2015-06-01 15:40:00,82.42,82.44,82.34,82.34,34639.0,54.0524,54.0655,53.9999,53.9999,34639.0
2015-06-01 15:45:00,82.34,82.39,82.27,82.36,43650.0,53.9999,54.0327,53.954,54.013,43650.0
2015-06-01 15:50:00,82.34,82.35,82.25,82.26,39945.0,53.9999,54.0065,53.9409,53.9474,39945.0
2015-06-01 15:55:00,82.26,82.28,82.21,82.26,100091.0,53.9474,53.9606,53.9147,53.9474,100091.0
2015-06-02 09:30:00,81.93,82.05,81.58,81.69,23679.0,53.731,53.8097,53.5015,53.5736,23679.0
2015-06-02 09:35:00,81.67,81.92,81.65,81.86,22933.0,53.5605,53.7245,53.5474,53.6851,22933.0
2015-06-02 09:40:00,81.86,82.13,81.78,82.12,66606.0,53.6851,53.8622,53.6327,53.8556,66606.0
2015-06-02 09:45:00,82.13,82.16,81.94,81.99,18463.0,53.8622,53.8819,53.7376,53.7704,18463.0
2015-06-02 09:50:00,81.95,82.03,81.89,82.03,4679.0,53.7441,53.7966,53.7048,53.7966,4679.0
2015-06-02 09:55:00,82.02,82.15,81.98,82.03,8064.0,53.79,53.8753,53.7638,53.7966,8064.0
2015-06-02 10:00:00,82.03,82.09,81.91,82.02,7116.0,53.7966,53.836,53.7179,53.79,7116.0
2015-06-02 10:05:00,82.05,82.09,82.01,82.04,6420.0,53.8097,53.836,53.7835,53.8032,6420.0
2015-06-02 10:10:00,82.05,82.21,81.99,81.99,17407.0,53.8097,53.9147,53.7704,53.7704,17407.0
2015-06-02 10:15:00,81.99,82.07,81.98,82.0,11330.0,53.7704,53.8228,53.7638,53.7769,11330.0
2015-06-02 10:20:00,82.0,82.04,81.96,82.02,22343.0,53.7769,53.8032,53.7507,53.79,22343.0
2015-06-02 10:25:00,82.03,82.08,81.95,82.0,10703.0,53.7966,53.8294,53.7441,53.7769,10703.0
2015-06-02 10:30:00,82.01,82.17,82.01,82.12,19293.0,53.7835,53.8884,53.7835,53.8556,19293.0
2015-06-02 10:35:00,82.13,82.33,82.11,82.3,32075.0,53.8622,53.9933,53.8491,53.9737,32075.0
2015-06-02 10:40:00,82.3,82.34,82.29,82.3,10100.0,53.9737,53.9999,53.9671,53.9737,10100.0
2015-06-02 10:45:00,82.31,82.35,82.29,82.32,10859.0,53.9802,54.0065,53.9671,53.9868,10859.0
2015-06-02 10:50:00,82.31,82.31,82.28,82.28,14200.0,53.9802,53.9802,53.9606,53.9606,14200.0
2015-06-02 10:55:00,82.28,82.29,82.21,82.21,15085.0,53.9606,53.9671,53.9147,53.9147,15085.0
2015-06-02 11:00:00,82.19,82.22,82.17,82.17,9912.0,53.9015,53.9212,53.8884,53.8884,9912.0
2015-06-02 11:05:00,82.16,82.33,82.12,82.33,21313.0,53.8819,53.9933,53.8556,53.9933,21313.0
2015-06-02 11:10:00,82.32,82.33,82.23,82.23,5700.0,53.9868,53.9933,53.9278,53.9278,5700.0
2015-06-02 11:15:00,82.23,82.24,82.16,82.17,8823.0,53.9278,53.9343,53.8819,53.8884,8823.0
2015-06-02 11:20:00,82.17,82.21,82.15,82.15,8115.0,53.8884,53.9147,53.8753,53.8753,8115.0
2015-06-02 11:25:00,82.15,82.19,82.12,82.12,12001.0,53.8753,53.9015,53.8556,53.8556,12001.0
2015-06-02 11:30:00,82.12,82.12,82.02,82.09,13830.0,53.8556,53.8556,53.79,53.836,13830.0
2015-06-02 11:35:00,82.08,82.1,82.05,82.08,7569.0,53.8294,53.8425,53.8097,53.8294,7569.0
2015-06-02 11:40:00,82.07,82.15,82.07,82.13,12301.0,53.8228,53.8753,53.8228,53.8622,12301.0
2015-06-02 11:45:00,82.15,82.16,82.12,82.14,7125.0,53.8753,53.8819,53.8556,53.8687,7125.0
2015-06-02 11:50:00,82.15,82.15,82.09,82.12,8560.0,53.8753,53.8753,53.836,53.8556,8560.0
2015-06-02 11:55:00,82.12,82.18,82.1,82.17,7177.0,53.8556,53.895,53.8425,53.8884,7177.0
2015-06-02 12:00:00,82.18,82.32,82.17,82.3,16288.0,53.895,53.9868,53.8884,53.9737,16288.0
2015-06-02 12:05:00,82.32,82.44,82.32,82.36,6044.0,53.9868,54.0655,53.9868,54.013,6044.0
2015-06-02 12:10:00,82.36,82.4,82.36,82.39,5900.0,54.013,54.0393,54.013,54.0327,5900.0
2015-06-02 12:15:00,82.39,82.39,82.33,82.38,7629.0,54.0327,54.0327,53.9933,54.0261,7629.0
2015-06-02 12:20:00,82.39,82.41,82.29,82.29,7014.0,54.0327,54.0458,53.9671,53.9671,7014.0
2015-06-02 12:25:00,82.31,82.31,82.25,82.31,3400.0,53.9802,53.9802,53.9409,53.9802,3400.0
2015-06-02 12:30:00,82.31,82.42,82.31,82.42,5006.0,53.9802,54.0524,53.9802,54.0524,5006.0
2015-06-02 12:35:00,82.41,82.48,82.41,82.46,4667.0,54.0458,54.0917,54.0458,54.0786,4667.0
2015-06-02 12:40:00,82.46,82.5,82.45,82.46,4623.0,54.0786,54.1048,54.072,54.0786,4623.0
2015-06-02 12:45:00,82.46,82.53,82.45,82.52,5903.0,54.0786,54.1245,54.072,54.118,5903.0
2015-06-02 12:50:00,82.5,82.57,82.5,82.53,10989.0,54.1048,54.1507,54.1048,54.1245,10989.0
2015-06-02 12:55:00,82.55,82.63,82.55,82.57,8400.0,54.1376,54.1901,54.1376,54.1507,8400.0
2015-06-02 13:00:00,82.57,82.75,82.52,82.52,32224.0,54.1507,54.2688,54.118,54.118,32224.0
2015-06-02 13:05:00,82.53,82.54,82.49,82.49,4830.0,54.1245,54.1311,54.0983,54.0983,4830.0
2015-06-02 13:10:00,82.47,82.5,82.43,82.49,5000.0,54.0852,54.1048,54.0589,54.0983,5000.0
2015-06-02 13:15:00,82.5,82.56,82.49,82.56,10396.0,54.1048,54.1442,54.0983,54.1442,10396.0
2015-06-02 13:20:00,82.56,82.61,82.52,82.52,11860.0,54.1442,54.177,54.118,54.118,11860.0
2015-06-02 13:25:00,82.53,82.54,82.48,82.48,6900.0,54.1245,54.1311,54.0917,54.0917,6900.0
2015-06-02 13:30:00,82.47,82.49,82.42,82.43,12634.0,54.0852,54.0983,54.0524,54.0589,12634.0
2015-06-02 13:35:00,82.43,82.5,82.43,82.48,6349.0,54.0589,54.1048,54.0589,54.0917,6349.0
2015-06-02 13:40:00,82.49,82.54,82.49,82.54,9058.0,54.0983,54.1311,54.0983,54.1311,9058.0
2015-06-02 13:45:00,82.54,82.56,82.53,82.56,10470.0,54.1311,54.1442,54.1245,54.1442,10470.0
2015-06-02 13:50:00,82.55,82.64,82.54,82.63,24495.0,54.1376,54.1967,54.1311,54.1901,24495.0
2015-06-02 13:55:00,82.63,82.69,82.61,82.64,22000.0,54.1901,54.2294,54.177,54.1967,22000.0
2015-06-02 14:00:00,82.65,82.67,82.63,82.66,15365.0,54.2032,54.2163,54.1901,54.2098,15365.0
2015-06-02 14:05:00,82.65,82.69,82.62,82.63,26712.0,54.2032,54.2294,54.1835,54.1901,26712.0
2015-06-02 14:10:00,82.63,82.63,82.49,82.49,12450.0,54.1901,54.1901,54.0983,54.0983,12450.0
2015-06-02 14:15:00,82.48,82.49,82.46,82.49,7438.0,54.0917,54.0983,54.0786,54.0983,7438.0
2015-06-02 14:20:00,82.48,82.52,82.47,82.52,11935.0,54.0917,54.118,54.0852,54.118,11935.0
2015-06-02 14:25:00,82.52,82.53,82.49,82.5,17985.0,54.118,54.1245,54.0983,54.1048,17985.0
2015-06-02 14:30:00,82.49,82.51,82.47,82.47,10475.0,54.0983,54.1114,54.0852,54.0852,10475.0
2015-06-02 14:35:00,82.48,82.49,82.39,82.39,9431.0,54.0917,54.0983,54.0327,54.0327,9431.0
2015-06-02 14:40:00,82.38,82.41,82.37,82.41,10840.0,54.0261,54.0458,54.0196,54.0458,10840.0
2015-06-02 14:45:00,82.4,82.49,82.4,82.42,12527.0,54.0393,54.0983,54.0393,54.0524,12527.0
2015-06-02 14:50:00,82.4,82.43,82.39,82.4,9839.0,54.0393,54.0589,54.0327,54.0393,9839.0
2015-06-02 14:55:00,82.4,82.48,82.4,82.46,11682.0,54.0393,54.0917,54.0393,54.0786,11682.0
2015-06-02 15:00:00,82.45,82.45,82.4,82.43,11163.0,54.072,54.072,54.0393,54.0589,11163.0
2015-06-02 15:05:00,82.44,82.45,82.37,82.42,18642.0,54.0655,54.072,54.0196,54.0524,18642.0
2015-06-02 15:10:00,82.42,82.43,82.35,82.37,12100.0,54.0524,54.0589,54.0065,54.0196,12100.0
2015-06-02 15:15:00,82.36,82.41,82.34,82.35,13299.0,54.013,54.0458,53.9999,54.0065,13299.0
2015-06-02 15:20:00,82.34,82.37,82.27,82.28,16492.0,53.9999,54.0196,53.954,53.9606,16492.0
2015-06-02 15:25:00,82.28,82.31,82.25,82.29,19983.0,53.9606,53.9802,53.9409,53.9671,19983.0
2015-06-02 15:30:00,82.28,82.32,82.23,82.28,37988.0,53.9606,53.9868,53.9278,53.9606,37988.0
2015-06-02 15:35:00,82.29,82.37,82.29,82.31,18821.0,53.9671,54.0196,53.9671,53.9802,18821.0
2015-06-02 15:40:00,82.29,82.36,82.28,82.29,21434.0,53.9671,54.013,53.9606,53.9671,21434.0
2015-06-02 15:45:00,82.29,82.34,82.26,82.31,38791.0,53.9671,53.9999,53.9474,53.9802,38791.0
2015-06-02 15:50:00,82.31,82.4,82.31,82.39,41923.0,53.9802,54.0393,53.9802,54.0327,41923.0
2015-06-02 15:55:00,82.39,82.42,82.36,82.36,99814.0,54.0327,54.0524,54.013,54.013,99814.0
2015-06-03 09:30:00,82.21,82.36,81.98,82.05,58787.0,53.9147,54.013,53.7638,53.8097,58787.0
2015-06-03 09:35:00,82.05,82.5,82.02,82.2,148522.0,53.8097,54.1048,53.79,53.9081,148522.0
2015-06-03 09:40:00,82.21,82.35,82.15,82.2,34157.0,53.9147,54.0065,53.8753,53.9081,34157.0
2015-06-03 09:45:00,82.18,82.21,81.98,81.99,24011.0,53.895,53.9147,53.7638,53.7704,24011.0
2015-06-03 09:50:00,81.98,81.98,81.84,81.93,88209.0,53.7638,53.7638,53.672,53.731,88209.0
2015-06-03 09:55:00,81.93,81.96,81.84,81.84,11660.0,53.731,53.7507,53.672,53.672,11660.0
2015-06-03 10:00:00,81.84,81.84,81.65,81.72,16563.0,53.672,53.672,53.5474,53.5933,16563.0
2015-06-03 10:05:00,81.71,81.72,81.6,81.6,15412.0,53.5867,53.5933,53.5146,53.5146,15412.0
2015-06-03 10:10:00,81.59,81.74,81.56,81.72,19954.0,53.508,53.6064,53.4884,53.5933,19954.0
2015-06-03 10:15:00,81.75,81.89,81.68,81.89,34219.0,53.613,53.7048,53.5671,53.7048,34219.0
2015-06-03 10:20:00,81.89,82.0,81.86,81.95,38214.0,53.7048,53.7769,53.6851,53.7441,38214.0
2015-06-03 10:25:00,81.94,81.94,81.86,81.91,7250.0,53.7376,53.7376,53.6851,53.7179,7250.0
2015-06-03 10:30:00,81.91,81.97,81.86,81.89,10161.0,53.7179,53.7573,53.6851,53.7048,10161.0
2015-06-03 10:35:00,81.86,81.94,81.83,81.9,35834.0,53.6851,53.7376,53.6654,53.7113,35834.0
2015-06-03 10:40:00,81.89,81.92,81.85,81.86,16107.0,53.7048,53.7245,53.6786,53.6851,16107.0
2015-06-03 10:45:00,81.87,81.9,81.84,81.9,19779.0,53.6917,53.7113,53.672,53.7113,19779.0
2015-06-03 10:50:00,81.87,81.91,81.85,81.9,15240.0,53.6917,53.7179,53.6786,53.7113,15240.0
2015-06-03 10:55:00,81.88,82.02,81.86,82.01,20186.0,53.6982,53.79,53.6851,53.7835,20186.0
2015-06-03 11:00:00,82.0,82.05,81.95,81.97,23083.0,53.7769,53.8097,53.7441,53.7573,23083.0
2015-06-03 11:05:00,81.99,82.08,81.95,82.07,7089.0,53.7704,53.8294,53.7441,53.8228,7089.0
2015-06-03 11:10:00,82.06,82.18,82.05,82.18,12345.0,53.8163,53.895,53.8097,53.895,12345.0
2015-06-03 11:15:00,82.18,82.24,82.15,82.21,16402.0,53.895,53.9343,53.8753,53.9147,16402.0
2015-06-03 11:20:00,82.21,82.24,82.17,82.23,12590.0,53.9147,53.9343,53.8884,53.9278,12590.0
2015-06-03 11:25:00,82.23,82.24,82.18,82.24,21475.0,53.9278,53.9343,53.895,53.9343,21475.0
2015-06-03 11:30:00,82.22,82.25,82.19,82.22,10389.0,53.9212,53.9409,53.9015,53.9212,10389.0
2015-06-03 11:35:00,82.23,82.24,82.2,82.22,11500.0,53.9278,53.9343,53.9081,53.9212,11500.0
2015-06-03 11:40:00,82.21,82.23,82.17,82.21,27357.0,53.9147,53.9278,53.8884,53.9147,27357.0
2015-06-03 11:45:00,82.2,82.25,82.16,82.17,24726.0,53.9081,53.9409,53.8819,53.8884,24726.0
2015-06-03 11:50:00,82.17,82.19,82.12,82.16,150787.0,53.8884,53.9015,53.8556,53.8819,150787.0
2015-06-03 11:55:00,82.16,82.17,82.13,82.15,15189.0,53.8819,53.8884,53.8622,53.8753,15189.0
2015-06-03 12:00:00,82.13,82.13,82.01,82.03,6897.0,53.8622,53.8622,53.7835,53.7966,6897.0
2015-06-03 12:05:00,82.02,82.03,81.99,81.99,2535.0,53.79,53.7966,53.7704,53.7704,2535.0
2015-06-03 12:10:00,82.0,82.0,81.85,81.85,7366.0,53.7769,53.7769,53.6786,53.6786,7366.0
2015-06-03 12:15:00,81.87,81.91,81.84,81.84,6901.0,53.6917,53.7179,53.672,53.672,6901.0
2015-06-03 12:20:00,81.84,81.88,81.81,81.82,9413.0,53.672,53.6982,53.6523,53.6589,9413.0
2015-06-03 12:25:00,81.82,81.86,81.79,81.85,13105.0,53.6589,53.6851,53.6392,53.6786,13105.0
2015-06-03 12:30:00,81.84,81.85,81.75,81.76,9250.0,53.672,53.6786,53.613,53.6195,9250.0
2015-06-03 12:35:00,81.79,81.84,81.76,81.83,5546.0,53.6392,53.672,53.6195,53.6654,5546.0
2015-06-03 12:40:00,81.8,81.81,81.72,81.74,5300.0,53.6458,53.6523,53.5933,53.6064,5300.0
2015-06-03 12:45:00,81.73,81.73,81.63,81.66,8333.0,53.5999,53.5999,53.5343,53.554,8333.0
2015-06-03 12:50:00,81.66,81.66,81.55,81.57,27662.0,53.554,53.554,53.4818,53.4949,27662.0
2015-06-03 12:55:00,81.56,81.62,81.53,81.56,14797.0,53.4884,53.5277,53.4687,53.4884,14797.0
2015-06-03 13:00:00,81.55,81.55,81.44,81.44,13316.0,53.4818,53.4818,53.4097,53.4097,13316.0
2015-06-03 13:05:00,81.43,81.45,81.4,81.42,11410.0,53.4031,53.4162,53.3834,53.3966,11410.0
2015-06-03 13:10:00,81.43,81.49,81.39,81.49,18548.0,53.4031,53.4425,53.3769,53.4425,18548.0
2015-06-03 13:15:00,81.51,81.55,81.51,81.54,7300.0,53.4556,53.4818,53.4556,53.4753,7300.0
2015-06-03 13:20:00,81.57,81.62,81.54,81.61,15999.0,53.4949,53.5277,53.4753,53.5212,15999.0
2015-06-03 13:25:00,81.62,81.65,81.59,81.65,11600.0,53.5277,53.5474,53.508,53.5474,11600.0
2015-06-03 13:30:00,81.63,81.63,81.5,81.55,8828.0,53.5343,53.5343,53.449,53.4818,8828.0
2015-06-03 13:35:00,81.55,81.67,81.54,81.61,24107.0,53.4818,53.5605,53.4753,53.5212,24107.0
2015-06-03 13:40:00,81.62,81.62,81.57,81.57,19146.0,53.5277,53.5277,53.4949,53.4949,19146.0
2015-06-03 13:45:00,81.57,81.71,81.56,81.7,38766.0,53.4949,53.5867,53.4884,53.5802,38766.0
2015-06-03 13:50:00,81.71,81.85,81.7,81.85,30692.0,53.5867,53.6786,53.5802,53.6786,30692.0
2015-06-03 13:55:00,81.83,81.99,81.83,81.96,127115.0,53.6654,53.7704,53.6654,53.7507,127115.0
2015-06-03 14:00:00,81.96,82.01,81.95,81.99,27865.0,53.7507,53.7835,53.7441,53.7704,27865.0
2015-06-03 14:05:00,82.0,82.0,81.82,81.87,45812.0,53.7769,53.7769,53.6589,53.6917,45812.0
2015-06-03 14:10:00,81.88,81.95,81.86,81.9,16947.0,53.6982,53.7441,53.6851,53.7113,16947.0
2015-06-03 14:15:00,81.9,81.94,81.86,81.94,12372.0,53.7113,53.7376,53.6851,53.7376,12372.0
2015-06-03 14:20:00,81.94,81.97,81.93,81.94,14037.0,53.7376,53.7573,53.731,53.7376,14037.0
2015-06-03 14:25:00,81.94,81.96,81.88,81.89,12681.0,53.7376,53.7507,53.6982,53.7048,12681.0
2015-06-03 14:30:00,81.89,81.91,81.87,81.89,4200.0,53.7048,53.7179,53.6917,53.7048,4200.0
2015-06-03 14:35:00,81.9,81.91,81.77,81.77,13755.0,53.7113,53.7179,53.6261,53.6261,13755.0
2015-06-03 14:40:00,81.77,81.82,81.74,81.82,9479.0,53.6261,53.6589,53.6064,53.6589,9479.0
2015-06-03 14:45:00,81.83,81.91,81.83,81.91,6464.0,53.6654,53.7179,53.6654,53.7179,6464.0
2015-06-03 14:50:00,81.9,81.91,81.85,81.86,11374.0,53.7113,53.7179,53.6786,53.6851,11374.0
2015-06-03 14:55:00,81.86,81.87,81.82,81.84,7594.0,53.6851,53.6917,53.6589,53.672,7594.0
2015-06-03 15:00:00,81.84,81.92,81.84,81.89,28626.0,53.672,53.7245,53.672,53.7048,28626.0
2015-06-03 15:05:00,81.89,81.92,81.87,81.89,22555.0,53.7048,53.7245,53.6917,53.7048,22555.0
2015-06-03 15:10:00,81.88,81.93,81.84,81.84,16620.0,53.6982,53.731,53.672,53.672,16620.0
2015-06-03 15:15:00,81.84,81.89,81.81,81.89,30247.0,53.672,53.7048,53.6523,53.7048,30247.0
2015-06-03 15:20:00,81.88,81.92,81.87,81.9,20670.0,53.6982,53.7245,53.6917,53.7113,20670.0
2015-06-03 15:25:00,81.91,81.94,81.9,81.9,22434.0,53.7179,53.7376,53.7113,53.7113,22434.0
2015-06-03 15:30:00,81.91,81.95,81.9,81.94,26755.0,53.7179,53.7441,53.7113,53.7376,26755.0
2015-06-03 15:35:00,81.94,81.99,81.93,81.98,17280.0,53.7376,53.7704,53.731,53.7638,17280.0
2015-06-03 15:40:00,81.99,82.0,81.89,81.95,49957.0,53.7704,53.7769,53.7048,53.7441,49957.0
2015-06-03 15:45:00,81.95,81.96,81.9,81.91,20100.0,53.7441,53.7507,53.7113,53.7179,20100.0
2015-06-03 15:50:00,81.91,81.92,81.88,81.91,35273.0,53.7179,53.7245,53.6982,53.7179,35273.0
2015-06-03 15:55:00,81.91,81.97,81.88,81.97,73862.0,53.7179,53.7573,53.6982,53.7573,73862.0
2015-06-04 09:30:00,82.21,83.07,82.02,83.07,184406.0,53.9147,54.4787,53.79,54.4787,184406.0
2015-06-04 09:35:00,83.05,83.3,82.97,83.18,130756.0,54.4655,54.6295,54.4131,54.5508,130756.0
2015-06-04 09:40:00,83.19,84.07,83.15,84.03,157542.0,54.5574,55.1345,54.5311,55.1082,157542.0
2015-06-04 09:45:00,84.02,85.79,84.0,84.57,420598.0,55.1017,56.2625,55.0886,55.4624,420598.0
2015-06-04 09:50:00,84.59,84.83,84.2,84.37,228426.0,55.4755,55.6329,55.2197,55.3312,228426.0
2015-06-04 09:55:00,84.37,84.61,84.0,84.14,170012.0,55.3312,55.4886,55.0886,55.1804,170012.0
2015-06-04 10:00:00,84.17,84.18,83.91,83.98,79356.0,55.2001,55.2066,55.0295,55.0754,79356.0
2015-06-04 10:05:00,83.96,84.13,83.91,84.0,129954.0,55.0623,55.1738,55.0295,55.0886,129954.0
2015-06-04 10:10:00,84.0,84.26,83.75,84.18,132772.0,55.0886,55.2591,54.9246,55.2066,132772.0
2015-06-04 10:15:00,84.18,84.2,83.96,84.09,53177.0,55.2066,55.2197,55.0623,55.1476,53177.0
2015-06-04 10:20:00,84.13,84.37,84.02,84.08,127178.0,55.1738,55.3312,55.1017,55.141,127178.0
2015-06-04 10:25:00,84.1,84.11,83.93,84.01,87229.0,55.1541,55.1607,55.0427,55.0951,87229.0
2015-06-04 10:30:00,84.01,84.01,83.62,83.7,74965.0,55.0951,55.0951,54.8394,54.8918,74965.0
2015-06-04 10:35:00,83.72,84.07,83.69,83.96,73146.0,54.9049,55.1345,54.8853,55.0623,73146.0
2015-06-04 10:40:00,83.96,84.03,83.89,84.01,44850.0,55.0623,55.1082,55.0164,55.0951,44850.0
2015-06-04 10:45:00,84.01,84.08,83.92,84.05,60087.0,55.0951,55.141,55.0361,55.1214,60087.0
2015-06-04 10:50:00,84.06,84.06,83.81,83.89,39437.0,55.1279,55.1279,54.964,55.0164,39437.0
2015-06-04 10:55:00,83.89,83.92,83.82,83.83,25701.0,55.0164,55.0361,54.9705,54.9771,25701.0
2015-06-04 11:00:00,83.82,83.82,83.7,83.72,23840.0,54.9705,54.9705,54.8918,54.9049,23840.0
2015-06-04 11:05:00,83.72,83.72,83.47,83.48,40978.0,54.9049,54.9049,54.741,54.7475,40978.0
2015-06-04 11:10:00,83.47,83.73,83.44,83.73,31262.0,54.741,54.9115,54.7213,54.9115,31262.0
2015-06-04 11:15:00,83.76,83.76,83.5,83.54,33257.0,54.9312,54.9312,54.7607,54.7869,33257.0
2015-06-04 11:20:00,83.55,83.72,83.55,83.68,44830.0,54.7934,54.9049,54.7934,54.8787,44830.0
2015-06-04 11:25:00,83.66,83.67,83.59,83.6,42069.0,54.8656,54.8721,54.8197,54.8262,42069.0
2015-06-04 11:30:00,83.59,83.61,83.51,83.56,38041.0,54.8197,54.8328,54.7672,54.8,38041.0
2015-06-04 11:35:00,83.57,83.57,83.43,83.51,40625.0,54.8066,54.8066,54.7147,54.7672,40625.0
2015-06-04 11:40:00,83.51,83.66,83.51,83.6,45536.0,54.7672,54.8656,54.7672,54.8262,45536.0
2015-06-04 11:45:00,83.59,83.6,83.5,83.52,26688.0,54.8197,54.8262,54.7607,54.7738,26688.0
2015-06-04 11:50:00,83.53,83.61,83.5,83.53,23362.0,54.7803,54.8328,54.7607,54.7803,23362.0
2015-06-04 11:55:00,83.54,83.58,83.5,83.55,36800.0,54.7869,54.8131,54.7607,54.7934,36800.0
2015-06-04 12:00:00,83.55,83.59,83.49,83.55,47405.0,54.7934,54.8197,54.7541,54.7934,47405.0
2015-06-04 12:05:00,83.56,83.65,83.53,83.6,33264.0,54.8,54.859,54.7803,54.8262,33264.0
2015-06-04 12:10:00,83.59,83.59,83.5,83.55,28088.0,54.8197,54.8197,54.7607,54.7934,28088.0
2015-06-04 12:15:00,83.56,83.56,83.5,83.51,27745.0,54.8,54.8,54.7607,54.7672,27745.0
2015-06-04 12:20:00,83.51,83.57,83.5,83.56,31665.0,54.7672,54.8066,54.7607,54.8,31665.0
2015-06-04 12:25:00,83.57,83.59,83.54,83.56,18465.0,54.8066,54.8197,54.7869,54.8,18465.0
2015-06-04 12:30:00,83.55,83.75,83.52,83.75,38117.0,54.7934,54.9246,54.7738,54.9246,38117.0
2015-06-04 12:35:00,83.75,83.75,83.67,83.68,18518.0,54.9246,54.9246,54.8721,54.8787,18518.0
2015-06-04 12:40:00,83.69,83.69,83.62,83.67,18064.0,54.8853,54.8853,54.8394,54.8721,18064.0
2015-06-04 12:45:00,83.67,83.79,83.67,83.79,23457.0,54.8721,54.9508,54.8721,54.9508,23457.0
2015-06-04 12:50:00,83.79,83.79,83.66,83.69,31326.0,54.9508,54.9508,54.8656,54.8853,31326.0
2015-06-04 12:55:00,83.7,83.72,83.64,83.7,24530.0,54.8918,54.9049,54.8525,54.8918,24530.0
2015-06-04 13:00:00,83.69,83.7,83.55,83.56,25819.0,54.8853,54.8918,54.7934,54.8,25819.0
2015-06-04 13:05:00,83.55,83.57,83.48,83.56,49348.0,54.7934,54.8066,54.7475,54.8,49348.0
2015-06-04 13:10:00,83.55,83.62,83.5,83.53,30287.0,54.7934,54.8394,54.7607,54.7803,30287.0
2015-06-04 13:15:00,83.53,83.54,83.47,83.5,86587.0,54.7803,54.7869,54.741,54.7607,86587.0
2015-06-04 13:20:00,83.5,83.51,83.43,83.5,40007.0,54.7607,54.7672,54.7147,54.7607,40007.0
2015-06-04 13:25:00,83.5,83.52,83.34,83.42,34158.0,54.7607,54.7738,54.6557,54.7082,34158.0
2015-06-04 13:30:00,83.43,83.44,83.33,83.37,23441.0,54.7147,54.7213,54.6492,54.6754,23441.0
2015-06-04 13:35:00,83.37,83.48,83.36,83.47,17190.0,54.6754,54.7475,54.6688,54.741,17190.0
2015-06-04 13:40:00,83.48,83.61,83.47,83.61,31290.0,54.7475,54.8328,54.741,54.8328,31290.0
2015-06-04 13:45:00,83.64,83.67,83.55,83.64,37725.0,54.8525,54.8721,54.7934,54.8525,37725.0
2015-06-04 13:50:00,83.64,83.69,83.63,83.66,16697.0,54.8525,54.8853,54.8459,54.8656,16697.0
2015-06-04 13:55:00,83.67,83.67,83.58,83.62,17526.0,54.8721,54.8721,54.8131,54.8394,17526.0
2015-06-04 14:00:00,83.62,83.64,83.55,83.62,25176.0,54.8394,54.8525,54.7934,54.8394,25176.0
2015-06-04 14:05:00,83.62,83.65,83.55,83.56,28444.0,54.8394,54.859,54.7934,54.8,28444.0
2015-06-04 14:10:00,83.56,83.62,83.51,83.58,31108.0,54.8,54.8394,54.7672,54.8131,31108.0
2015-06-04 14:15:00,83.57,83.61,83.55,83.56,38607.0,54.8066,54.8328,54.7934,54.8,38607.0
2015-06-04 14:20:00,83.56,83.64,83.55,83.6,32289.0,54.8,54.8525,54.7934,54.8262,32289.0
2015-06-04 14:25:00,83.59,83.6,83.5,83.5,30284.0,54.8197,54.8262,54.7607,54.7607,30284.0
2015-06-04 14:30:00,83.5,83.55,83.48,83.55,27259.0,54.7607,54.7934,54.7475,54.7934,27259.0
2015-06-04 14:35:00,83.54,83.56,83.47,83.55,17955.0,54.7869,54.8,54.741,54.7934,17955.0
2015-06-04 14:40:00,83.54,83.59,83.52,83.57,28718.0,54.7869,54.8197,54.7738,54.8066,28718.0
2015-06-04 14:45:00,83.56,83.58,83.51,83.54,22233.0,54.8,54.8131,54.7672,54.7869,22233.0
2015-06-04 14:50:00,83.55,83.61,83.55,83.56,28645.0,54.7934,54.8328,54.7934,54.8,28645.0
2015-06-04 14:55:00,83.55,83.58,83.54,83.57,32495.0,54.7934,54.8131,54.7869,54.8066,32495.0
2015-06-04 15:00:00,83.57,83.58,83.54,83.56,55340.0,54.8066,54.8131,54.7869,54.8,55340.0
2015-06-04 15:05:00,83.57,83.58,83.53,83.56,39342.0,54.8066,54.8131,54.7803,54.8,39342.0
2015-06-04 15:10:00,83.58,83.6,83.56,83.59,39862.0,54.8131,54.8262,54.8,54.8197,39862.0
2015-06-04 15:15:00,83.59,83.62,83.52,83.61,85774.0,54.8197,54.8394,54.7738,54.8328,85774.0
2015-06-04 15:20:00,83.62,83.62,83.58,83.6,36337.0,54.8394,54.8394,54.8131,54.8262,36337.0
2015-06-04 15:25:00,83.6,83.64,83.57,83.62,57141.0,54.8262,54.8525,54.8066,54.8394,57141.0
2015-06-04 15:30:00,83.62,83.63,83.56,83.56,59316.0,54.8394,54.8459,54.8,54.8,59316.0
2015-06-04 15:35:00,83.56,83.64,83.53,83.63,70402.0,54.8,54.8525,54.7803,54.8459,70402.0
2015-06-04 15:40:00,83.63,83.67,83.61,83.66,74108.0,54.8459,54.8721,54.8328,54.8656,74108.0
2015-06-04 15:45:00,83.66,83.66,83.54,83.55,74768.0,54.8656,54.8656,54.7869,54.7934,74768.0
2015-06-04 15:50:00,83.55,83.61,83.54,83.61,79282.0,54.7934,54.8328,54.7869,54.8328,79282.0
2015-06-04 15:55:00,83.6,83.71,83.59,83.71,132140.0,54.8262,54.8984,54.8197,54.8984,132140.0
2015-06-05 09:30:00,83.29,83.37,82.7,83.03,35079.0,54.6229,54.6754,54.236,54.4524,35079.0
2015-06-05 09:35:00,82.92,83.05,82.75,82.81,60007.0,54.3803,54.4655,54.2688,54.3081,60007.0
2015-06-05 09:40:00,82.79,82.87,82.58,82.87,31837.0,54.295,54.3475,54.1573,54.3475,31837.0
2015-06-05 09:45:00,82.8,82.88,82.63,82.72,52548.0,54.3016,54.354,54.1901,54.2491,52548.0
2015-06-05 09:50:00,82.72,82.85,82.72,82.85,27591.0,54.2491,54.3344,54.2491,54.3344,27591.0
2015-06-05 09:55:00,82.86,82.92,82.79,82.9,43614.0,54.3409,54.3803,54.295,54.3672,43614.0
2015-06-05 10:00:00,82.9,83.19,82.9,83.15,22669.0,54.3672,54.5574,54.3672,54.5311,22669.0
2015-06-05 10:05:00,83.14,83.25,82.96,82.97,26131.0,54.5246,54.5967,54.4065,54.4131,26131.0
2015-06-05 10:10:00,82.95,82.97,82.86,82.95,16211.0,54.4,54.4131,54.3409,54.4,16211.0
2015-06-05 10:15:00,82.95,82.99,82.77,82.82,22002.0,54.4,54.4262,54.2819,54.3147,22002.0
2015-06-05 10:20:00,82.83,83.1,82.81,83.09,19279.0,54.3213,54.4983,54.3081,54.4918,19279.0
2015-06-05 10:25:00,83.09,83.09,82.97,82.97,13440.0,54.4918,54.4918,54.4131,54.4131,13440.0
2015-06-05 10:30:00,82.95,83.03,82.92,83.03,8841.0,54.4,54.4524,54.3803,54.4524,8841.0
2015-06-05 10:35:00,83.04,83.18,83.04,83.1,18743.0,54.459,54.5508,54.459,54.4983,18743.0
2015-06-05 10:40:00,83.1,83.2,83.09,83.11,19827.0,54.4983,54.5639,54.4918,54.5049,19827.0
2015-06-05 10:45:00,83.1,83.1,83.01,83.05,12846.0,54.4983,54.4983,54.4393,54.4655,12846.0
2015-06-05 10:50:00,83.06,83.08,82.93,82.95,15410.0,54.4721,54.4852,54.3868,54.4,15410.0
2015-06-05 10:55:00,82.94,83.07,82.89,83.06,20587.0,54.3934,54.4787,54.3606,54.4721,20587.0
2015-06-05 11:00:00,83.06,83.09,82.97,83.03,19453.0,54.4721,54.4918,54.4131,54.4524,19453.0
2015-06-05 11:05:00,83.01,83.09,82.96,83.04,19436.0,54.4393,54.4918,54.4065,54.459,19436.0
2015-06-05 11:10:00,83.05,83.21,83.04,83.19,23601.0,54.4655,54.5705,54.459,54.5574,23601.0
2015-06-05 11:15:00,83.2,83.24,83.13,83.2,14465.0,54.5639,54.5901,54.518,54.5639,14465.0
2015-06-05 11:20:00,83.21,83.26,83.2,83.25,19557.0,54.5705,54.6033,54.5639,54.5967,19557.0
2015-06-05 11:25:00,83.26,83.4,83.26,83.39,79728.0,54.6033,54.6951,54.6033,54.6885,79728.0
2015-06-05 11:30:00,83.4,83.41,83.27,83.29,28224.0,54.6951,54.7016,54.6098,54.6229,28224.0
2015-06-05 11:35:00,83.29,83.31,83.2,83.2,20044.0,54.6229,54.636,54.5639,54.5639,20044.0
2015-06-05 11:40:00,83.19,83.2,83.04,83.06,21666.0,54.5574,54.5639,54.459,54.4721,21666.0
2015-06-05 11:45:00,83.05,83.21,83.05,83.19,11825.0,54.4655,54.5705,54.4655,54.5574,11825.0
2015-06-05 11:50:00,83.19,83.2,83.12,83.19,9205.0,54.5574,54.5639,54.5114,54.5574,9205.0
2015-06-05 11:55:00,83.19,83.26,83.15,83.16,16297.0,54.5574,54.6033,54.5311,54.5377,16297.0
2015-06-05 12:00:00,83.14,83.15,83.05,83.09,14399.0,54.5246,54.5311,54.4655,54.4918,14399.0
2015-06-05 12:05:00,83.09,83.2,83.06,83.14,15973.0,54.4918,54.5639,54.4721,54.5246,15973.0
2015-06-05 12:10:00,83.16,83.16,83.06,83.13,14027.0,54.5377,54.5377,54.4721,54.518,14027.0
2015-06-05 12:15:00,83.13,83.25,83.13,83.23,13418.0,54.518,54.5967,54.518,54.5836,13418.0
2015-06-05 12:20:00,83.23,83.26,83.21,83.25,14136.0,54.5836,54.6033,54.5705,54.5967,14136.0
2015-06-05 12:25:00,83.26,83.29,83.14,83.16,12571.0,54.6033,54.6229,54.5246,54.5377,12571.0
2015-06-05 12:30:00,83.16,83.16,83.07,83.09,10265.0,54.5377,54.5377,54.4787,54.4918,10265.0
2015-06-05 12:35:00,83.09,83.2,83.09,83.16,16011.0,54.4918,54.5639,54.4918,54.5377,16011.0
2015-06-05 12:40:00,83.16,83.33,83.1,83.28,14866.0,54.5377,54.6492,54.4983,54.6164,14866.0
2015-06-05 12:45:00,83.27,83.3,83.25,83.27,10600.0,54.6098,54.6295,54.5967,54.6098,10600.0
2015-06-05 12:50:00,83.3,83.4,83.3,83.39,9213.0,54.6295,54.6951,54.6295,54.6885,9213.0
2015-06-05 12:55:00,83.38,83.39,83.34,83.36,12287.0,54.682,54.6885,54.6557,54.6688,12287.0
2015-06-05 13:00:00,83.36,83.37,83.22,83.25,16172.0,54.6688,54.6754,54.577,54.5967,16172.0
2015-06-05 13:05:00,83.24,83.3,83.21,83.27,14712.0,54.5901,54.6295,54.5705,54.6098,14712.0
2015-06-05 13:10:00,83.26,83.27,83.19,83.21,10114.0,54.6033,54.6098,54.5574,54.5705,10114.0
2015-06-05 13:15:00,83.2,83.21,83.13,83.14,15577.0,54.5639,54.5705,54.518,54.5246,15577.0
2015-06-05 13:20:00,83.14,83.18,83.11,83.16,11385.0,54.5246,54.5508,54.5049,54.5377,11385.0
2015-06-05 13:25:00,83.14,83.24,83.13,83.24,17048.0,54.5246,54.5901,54.518,54.5901,17048.0
2015-06-05 13:30:00,83.21,83.25,83.12,83.15,18303.0,54.5705,54.5967,54.5114,54.5311,18303.0
2015-06-05 13:35:00,83.18,83.19,83.14,83.19,6780.0,54.5508,54.5574,54.5246,54.5574,6780.0
2015-06-05 13:40:00,83.19,83.19,83.08,83.17,10919.0,54.5574,54.5574,54.4852,54.5442,10919.0
2015-06-05 13:45:00,83.17,83.19,83.15,83.18,12436.0,54.5442,54.5574,54.5311,54.5508,12436.0
2015-06-05 13:50:00,83.18,83.2,83.15,83.15,9600.0,54.5508,54.5639,54.5311,54.5311,9600.0
2015-06-05 13:55:00,83.16,83.3,83.15,83.26,14153.0,54.5377,54.6295,54.5311,54.6033,14153.0
2015-06-05 14:00:00,83.29,83.29,83.22,83.25,6600.0,54.6229,54.6229,54.577,54.5967,6600.0
2015-06-05 14:05:00,83.26,83.33,83.24,83.31,27388.0,54.6033,54.6492,54.5901,54.636,27388.0
2015-06-05 14:10:00,83.31,83.31,83.23,83.3,9210.0,54.636,54.636,54.5836,54.6295,9210.0
2015-06-05 14:15:00,83.29,83.29,83.22,83.26,11677.0,54.6229,54.6229,54.577,54.6033,11677.0
2015-06-05 14:20:00,83.25,83.26,83.2,83.2,10645.0,54.5967,54.6033,54.5639,54.5639,10645.0
2015-06-05 14:25:00,83.19,83.2,83.1,83.15,15200.0,54.5574,54.5639,54.4983,54.5311,15200.0
2015-06-05 14:30:00,83.14,83.18,83.13,83.13,8970.0,54.5246,54.5508,54.518,54.518,8970.0
2015-06-05 14:35:00,83.13,83.18,83.11,83.12,15937.0,54.518,54.5508,54.5049,54.5114,15937.0
2015-06-05 14:40:00,83.12,83.14,83.07,83.1,70992.0,54.5114,54.5246,54.4787,54.4983,70992.0
2015-06-05 14:45:00,83.1,83.17,83.09,83.13,22293.0,54.4983,54.5442,54.4918,54.518,22293.0
2015-06-05 14:50:00,83.14,83.16,83.11,83.16,13049.0,54.5246,54.5377,54.5049,54.5377,13049.0
2015-06-05 14:55:00,83.16,83.18,83.11,83.12,13731.0,54.5377,54.5508,54.5049,54.5114,13731.0
2015-06-05 15:00:00,83.11,83.17,83.09,83.1,22006.0,54.5049,54.5442,54.4918,54.4983,22006.0
2015-06-05 15:05:00,83.1,83.17,83.1,83.15,21852.0,54.4983,54.5442,54.4983,54.5311,21852.0
2015-06-05 15:10:00,83.16,83.16,83.11,83.14,27602.0,54.5377,54.5377,54.5049,54.5246,27602.0
2015-06-05 15:15:00,83.13,83.15,83.09,83.1,29946.0,54.518,54.5311,54.4918,54.4983,29946.0
2015-06-05 15:20:00,83.12,83.13,83.06,83.06,24786.0,54.5114,54.518,54.4721,54.4721,24786.0
2015-06-05 15:25:00,83.05,83.06,82.96,82.96,19905.0,54.4655,54.4721,54.4065,54.4065,19905.0
2015-06-05 15:30:00,82.97,83.08,82.93,83.04,24385.0,54.4131,54.4852,54.3868,54.459,24385.0
2015-06-05 15:35:00,83.06,83.1,82.93,82.93,30844.0,54.4721,54.4983,54.3868,54.3868,30844.0
2015-06-05 15:40:00,82.93,82.93,82.81,82.81,27640.0,54.3868,54.3868,54.3081,54.3081,27640.0
2015-06-05 15:45:00,82.82,82.82,82.77,82.78,36879.0,54.3147,54.3147,54.2819,54.2885,36879.0
2015-06-05 15:50:00,82.79,82.82,82.75,82.76,73035.0,54.295,54.3147,54.2688,54.2754,73035.0
2015-06-05 15:55:00,82.76,82.86,82.71,82.79,116272.0,54.2754,54.3409,54.2426,54.295,116272.0
2015-06-08 09:30:00,82.86,82.93,82.49,82.69,31517.0,54.3409,54.3868,54.0983,54.2294,31517.0
2015-06-08 09:35:00,82.7,82.92,82.69,82.88,9378.0,54.236,54.3803,54.2294,54.354,9378.0
2015-06-08 09:40:00,82.92,82.92,82.79,82.8,21767.0,54.3803,54.3803,54.295,54.3016,21767.0
2015-06-08 09:45:00,82.79,82.87,82.79,82.84,22431.0,54.295,54.3475,54.295,54.3278,22431.0
2015-06-08 09:50:00,82.79,82.91,82.77,82.84,13913.0,54.295,54.3737,54.2819,54.3278,13913.0
2015-06-08 09:55:00,82.86,82.94,82.82,82.91,12740.0,54.3409,54.3934,54.3147,54.3737,12740.0
2015-06-08 10:00:00,82.87,83.0,82.83,82.97,18354.0,54.3475,54.4327,54.3213,54.4131,18354.0
2015-06-08 10:05:00,82.97,83.02,82.96,82.96,12525.0,54.4131,54.4459,54.4065,54.4065,12525.0
2015-06-08 10:10:00,82.94,83.06,82.93,83.05,11735.0,54.3934,54.4721,54.3868,54.4655,11735.0
2015-06-08 10:15:00,83.03,83.15,83.02,83.11,12969.0,54.4524,54.5311,54.4459,54.5049,12969.0
2015-06-08 10:20:00,83.1,83.1,83.0,83.03,8002.0,54.4983,54.4983,54.4327,54.4524,8002.0
2015-06-08 10:25:00,83.03,83.03,82.96,83.0,3363.0,54.4524,54.4524,54.4065,54.4327,3363.0
2015-06-08 10:30:00,82.98,83.0,82.93,82.97,5841.0,54.4196,54.4327,54.3868,54.4131,5841.0
2015-06-08 10:35:00,82.96,82.96,82.88,82.9,5885.0,54.4065,54.4065,54.354,54.3672,5885.0
2015-06-08 10:40:00,82.91,82.99,82.88,82.89,9032.0,54.3737,54.4262,54.354,54.3606,9032.0
2015-06-08 10:45:00,82.9,82.92,82.85,82.87,3104.0,54.3672,54.3803,54.3344,54.3475,3104.0
2015-06-08 10:50:00,82.9,82.92,82.8,82.81,7626.0,54.3672,54.3803,54.3016,54.3081,7626.0
2015-06-08 10:55:00,82.82,82.85,82.73,82.77,5958.0,54.3147,54.3344,54.2557,54.2819,5958.0
2015-06-08 11:00:00,82.75,82.84,82.72,82.78,20352.0,54.2688,54.3278,54.2491,54.2885,20352.0
2015-06-08 11:05:00,82.75,82.84,82.72,82.79,9547.0,54.2688,54.3278,54.2491,54.295,9547.0
2015-06-08 11:10:00,82.79,82.79,82.75,82.79,5359.0,54.295,54.295,54.2688,54.295,5359.0
2015-06-08 11:15:00,82.77,82.87,82.75,82.85,15012.0,54.2819,54.3475,54.2688,54.3344,15012.0
2015-06-08 11:20:00,82.84,82.9,82.84,82.86,18318.0,54.3278,54.3672,54.3278,54.3409,18318.0
2015-06-08 11:25:00,82.86,82.86,82.72,82.75,10700.0,54.3409,54.3409,54.2491,54.2688,10700.0
2015-06-08 11:30:00,82.72,82.75,82.68,82.74,6400.0,54.2491,54.2688,54.2229,54.2622,6400.0
2015-06-08 11:35:00,82.71,82.81,82.7,82.76,18010.0,54.2426,54.3081,54.236,54.2754,18010.0
2015-06-08 11:40:00,82.76,82.87,82.73,82.86,11207.0,54.2754,54.3475,54.2557,54.3409,11207.0
2015-06-08 11:45:00,82.83,82.86,82.81,82.83,3679.0,54.3213,54.3409,54.3081,54.3213,3679.0
2015-06-08 11:50:00,82.84,82.89,82.78,82.88,16689.0,54.3278,54.3606,54.2885,54.354,16689.0
2015-06-08 11:55:00,82.87,82.9,82.86,82.86,3422.0,54.3475,54.3672,54.3409,54.3409,3422.0
2015-06-08 12:00:00,82.85,82.88,82.81,82.88,12554.0,54.3344,54.354,54.3081,54.354,12554.0
2015-06-08 12:05:00,82.89,82.93,82.87,82.92,10605.0,54.3606,54.3868,54.3475,54.3803,10605.0
2015-06-08 12:10:00,82.93,83.03,82.93,82.97,10525.0,54.3868,54.4524,54.3868,54.4131,10525.0
2015-06-08 12:15:00,82.95,83.05,82.95,83.01,14211.0,54.4,54.4655,54.4,54.4393,14211.0
2015-06-08 12:20:00,83.01,83.01,82.93,82.96,5390.0,54.4393,54.4393,54.3868,54.4065,5390.0
2015-06-08 12:25:00,82.96,82.99,82.93,82.97,5998.0,54.4065,54.4262,54.3868,54.4131,5998.0
2015-06-08 12:30:00,82.97,83.04,82.95,83.04,6250.0,54.4131,54.459,54.4,54.459,6250.0
2015-06-08 12:35:00,83.01,83.04,83.0,83.01,7700.0,54.4393,54.459,54.4327,54.4393,7700.0
2015-06-08 12:40:00,83.02,83.06,82.9,82.91,13585.0,54.4459,54.4721,54.3672,54.3737,13585.0
2015-06-08 12:45:00,82.9,82.92,82.78,82.78,12719.0,54.3672,54.3803,54.2885,54.2885,12719.0
2015-06-08 12:50:00,82.78,82.79,82.77,82.77,2400.0,54.2885,54.295,54.2819,54.2819,2400.0
2015-06-08 12:55:00,82.76,82.77,82.7,82.7,2958.0,54.2754,54.2819,54.236,54.236,2958.0
2015-06-08 13:00:00,82.68,82.71,82.68,82.71,3206.0,54.2229,54.2426,54.2229,54.2426,3206.0
2015-06-08 13:05:00,82.71,82.71,82.68,82.7,7619.0,54.2426,54.2426,54.2229,54.236,7619.0
2015-06-08 13:10:00,82.71,82.75,82.69,82.73,2803.0,54.2426,54.2688,54.2294,54.2557,2803.0
2015-06-08 13:15:00,82.73,82.73,82.67,82.72,4600.0,54.2557,54.2557,54.2163,54.2491,4600.0
2015-06-08 13:20:00,82.73,82.75,82.7,82.71,2989.0,54.2557,54.2688,54.236,54.2426,2989.0
2015-06-08 13:25:00,82.71,82.73,82.71,82.73,2715.0,54.2426,54.2557,54.2426,54.2557,2715.0
2015-06-08 13:30:00,82.72,82.74,82.67,82.68,14847.0,54.2491,54.2622,54.2163,54.2229,14847.0
2015-06-08 13:35:00,82.65,82.67,82.64,82.67,4434.0,54.2032,54.2163,54.1967,54.2163,4434.0
2015-06-08 13:40:00,82.71,82.72,82.67,82.72,9259.0,54.2426,54.2491,54.2163,54.2491,9259.0
2015-06-08 13:45:00,82.73,82.75,82.7,82.74,5775.0,54.2557,54.2688,54.236,54.2622,5775.0
2015-06-08 13:50:00,82.73,82.73,82.59,82.65,6366.0,54.2557,54.2557,54.1639,54.2032,6366.0
2015-06-08 13:55:00,82.68,82.71,82.65,82.66,9471.0,54.2229,54.2426,54.2032,54.2098,9471.0
2015-06-08 14:00:00,82.65,82.67,82.63,82.65,5898.0,54.2032,54.2163,54.1901,54.2032,5898.0
2015-06-08 14:05:00,82.61,82.65,82.59,82.61,7412.0,54.177,54.2032,54.1639,54.177,7412.0
2015-06-08 14:10:00,82.62,82.64,82.6,82.63,5798.0,54.1835,54.1967,54.1704,54.1901,5798.0
2015-06-08 14:15:00,82.63,82.63,82.59,82.61,6115.0,54.1901,54.1901,54.1639,54.177,6115.0
2015-06-08 14:20:00,82.6,82.64,82.59,82.64,5642.0,54.1704,54.1967,54.1639,54.1967,5642.0
2015-06-08 14:25:00,82.65,82.66,82.61,82.64,27125.0,54.2032,54.2098,54.177,54.1967,27125.0
2015-06-08 14:30:00,82.64,82.72,82.63,82.71,8683.0,54.1967,54.2491,54.1901,54.2426,8683.0
2015-06-08 14:35:00,82.72,82.73,82.67,82.68,6628.0,54.2491,54.2557,54.2163,54.2229,6628.0
2015-06-08 14:40:00,82.67,82.77,82.66,82.75,10515.0,54.2163,54.2819,54.2098,54.2688,10515.0
2015-06-08 14:45:00,82.76,82.78,82.74,82.76,7980.0,54.2754,54.2885,54.2622,54.2754,7980.0
2015-06-08 14:50:00,82.78,82.86,82.78,82.84,8224.0,54.2885,54.3409,54.2885,54.3278,8224.0
2015-06-08 14:55:00,82.84,83.0,82.81,82.89,84540.0,54.3278,54.4327,54.3081,54.3606,84540.0
2015-06-08 15:00:00,82.88,82.89,82.83,82.84,8661.0,54.354,54.3606,54.3213,54.3278,8661.0
2015-06-08 15:05:00,82.84,82.87,82.82,82.84,6275.0,54.3278,54.3475,54.3147,54.3278,6275.0
2015-06-08 15:10:00,82.84,82.85,82.76,82.8,11169.0,54.3278,54.3344,54.2754,54.3016,11169.0
2015-06-08 15:15:00,82.81,82.82,82.76,82.81,9290.0,54.3081,54.3147,54.2754,54.3081,9290.0
2015-06-08 15:20:00,82.81,82.81,82.65,82.68,9925.0,54.3081,54.3081,54.2032,54.2229,9925.0
2015-06-08 15:25:00,82.67,82.82,82.67,82.79,28971.0,54.2163,54.3147,54.2163,54.295,28971.0
2015-06-08 15:30:00,82.78,82.83,82.72,82.78,27030.0,54.2885,54.3213,54.2491,54.2885,27030.0
2015-06-08 15:35:00,82.8,82.82,82.74,82.74,22922.0,54.3016,54.3147,54.2622,54.2622,22922.0
2015-06-08 15:40:00,82.75,82.83,82.73,82.73,15315.0,54.2688,54.3213,54.2557,54.2557,15315.0
2015-06-08 15:45:00,82.73,82.76,82.68,82.72,26196.0,54.2557,54.2754,54.2229,54.2491,26196.0
2015-06-08 15:50:00,82.71,82.77,82.66,82.67,30217.0,54.2426,54.2819,54.2098,54.2163,30217.0
2015-06-08 15:55:00,82.67,82.71,82.59,82.61,76818.0,54.2163,54.2426,54.1639,54.177,76818.0
2015-06-09 09:30:00,82.37,82.82,82.27,82.72,29848.0,54.0196,54.3147,53.954,54.2491,29848.0
2015-06-09 09:35:00,82.72,82.87,82.68,82.73,5400.0,54.2491,54.3475,54.2229,54.2557,5400.0
2015-06-09 09:40:00,82.74,82.74,82.55,82.74,8417.0,54.2622,54.2622,54.1376,54.2622,8417.0
2015-06-09 09:45:00,82.74,82.86,82.65,82.82,40758.0,54.2622,54.3409,54.2032,54.3147,40758.0
2015-06-09 09:50:00,82.81,82.81,82.64,82.65,21178.0,54.3081,54.3081,54.1967,54.2032,21178.0
2015-06-09 09:55:00,82.66,82.74,82.52,82.59,26545.0,54.2098,54.2622,54.118,54.1639,26545.0
2015-06-09 10:00:00,82.57,82.6,82.46,82.5,19126.0,54.1507,54.1704,54.0786,54.1048,19126.0
2015-06-09 10:05:00,82.47,82.54,82.43,82.53,41907.0,54.0852,54.1311,54.0589,54.1245,41907.0
2015-06-09 10:10:00,82.52,82.6,82.46,82.48,26905.0,54.118,54.1704,54.0786,54.0917,26905.0
2015-06-09 10:15:00,82.48,82.48,82.26,82.26,11612.0,54.0917,54.0917,53.9474,53.9474,11612.0
2015-06-09 10:20:00,82.23,82.33,82.2,82.28,7600.0,53.9278,53.9933,53.9081,53.9606,7600.0
2015-06-09 10:25:00,82.28,82.31,82.25,82.29,3800.0,53.9606,53.9802,53.9409,53.9671,3800.0
2015-06-09 10:30:00,82.29,82.29,82.11,82.21,8957.0,53.9671,53.9671,53.8491,53.9147,8957.0
2015-06-09 10:35:00,82.24,82.27,82.16,82.26,40265.0,53.9343,53.954,53.8819,53.9474,40265.0
2015-06-09 10:40:00,82.24,82.32,82.2,82.32,12975.0,53.9343,53.9868,53.9081,53.9868,12975.0
2015-06-09 10:45:00,82.3,82.3,82.13,82.2,18100.0,53.9737,53.9737,53.8622,53.9081,18100.0
2015-06-09 10:50:00,82.2,82.23,82.18,82.22,22630.0,53.9081,53.9278,53.895,53.9212,22630.0
2015-06-09 10:55:00,82.21,82.3,82.18,82.25,10784.0,53.9147,53.9737,53.895,53.9409,10784.0
2015-06-09 11:00:00,82.27,82.35,82.27,82.3,9245.0,53.954,54.0065,53.954,53.9737,9245.0
2015-06-09 11:05:00,82.3,82.37,82.26,82.26,41213.0,53.9737,54.0196,53.9474,53.9474,41213.0
2015-06-09 11:10:00,82.25,82.36,82.24,82.35,24740.0,53.9409,54.013,53.9343,54.0065,24740.0
2015-06-09 11:15:00,82.35,82.39,82.24,82.39,90056.0,54.0065,54.0327,53.9343,54.0327,90056.0
2015-06-09 11:20:00,82.37,82.39,82.29,82.29,24277.0,54.0196,54.0327,53.9671,53.9671,24277.0
2015-06-09 11:25:00,82.31,82.39,82.29,82.34,17443.0,53.9802,54.0327,53.9671,53.9999,17443.0
2015-06-09 11:30:00,82.34,82.44,82.34,82.44,26212.0,53.9999,54.0655,53.9999,54.0655,26212.0
2015-06-09 11:35:00,82.43,82.48,82.41,82.47,17339.0,54.0589,54.0917,54.0458,54.0852,17339.0
2015-06-09 11:40:00,82.47,82.49,82.44,82.48,7750.0,54.0852,54.0983,54.0655,54.0917,7750.0
2015-06-09 11:45:00,82.47,82.49,82.43,82.47,11771.0,54.0852,54.0983,54.0589,54.0852,11771.0
2015-06-09 11:50:00,82.47,82.52,82.43,82.47,12568.0,54.0852,54.118,54.0589,54.0852,12568.0
2015-06-09 11:55:00,82.47,82.49,82.4,82.49,9637.0,54.0852,54.0983,54.0393,54.0983,9637.0
2015-06-09 12:00:00,82.51,82.52,82.48,82.52,44273.0,54.1114,54.118,54.0917,54.118,44273.0
2015-06-09 12:05:00,82.52,82.52,82.48,82.48,18263.0,54.118,54.118,54.0917,54.0917,18263.0
2015-06-09 12:10:00,82.47,82.49,82.43,82.46,9528.0,54.0852,54.0983,54.0589,54.0786,9528.0
2015-06-09 12:15:00,82.46,82.49,82.39,82.39,8142.0,54.0786,54.0983,54.0327,54.0327,8142.0
2015-06-09 12:20:00,82.41,82.41,82.38,82.41,6448.0,54.0458,54.0458,54.0261,54.0458,6448.0
2015-06-09 12:25:00,82.42,82.42,82.38,82.4,6735.0,54.0524,54.0524,54.0261,54.0393,6735.0
2015-06-09 12:30:00,82.39,82.4,82.34,82.37,6914.0,54.0327,54.0393,53.9999,54.0196,6914.0
2015-06-09 12:35:00,82.37,82.4,82.33,82.38,5774.0,54.0196,54.0393,53.9933,54.0261,5774.0
2015-06-09 12:40:00,82.4,82.4,82.38,82.39,4430.0,54.0393,54.0393,54.0261,54.0327,4430.0
2015-06-09 12:45:00,82.39,82.42,82.35,82.42,5410.0,54.0327,54.0524,54.0065,54.0524,5410.0
2015-06-09 12:50:00,82.43,82.47,82.4,82.46,7239.0,54.0589,54.0852,54.0393,54.0786,7239.0
2015-06-09 12:55:00,82.47,82.52,82.46,82.51,24640.0,54.0852,54.118,54.0786,54.1114,24640.0
2015-06-09 13:00:00,82.51,82.53,82.47,82.49,24669.0,54.1114,54.1245,54.0852,54.0983,24669.0
2015-06-09 13:05:00,82.48,82.48,82.45,82.46,10586.0,54.0917,54.0917,54.072,54.0786,10586.0
2015-06-09 13:10:00,82.46,82.46,82.38,82.38,6507.0,54.0786,54.0786,54.0261,54.0261,6507.0
2015-06-09 13:15:00,82.37,82.4,82.37,82.4,4422.0,54.0196,54.0393,54.0196,54.0393,4422.0
2015-06-09 13:20:00,82.4,82.4,82.37,82.39,5325.0,54.0393,54.0393,54.0196,54.0327,5325.0
2015-06-09 13:25:00,82.38,82.41,82.37,82.41,5622.0,54.0261,54.0458,54.0196,54.0458,5622.0
2015-06-09 13:30:00,82.4,82.41,82.39,82.4,7290.0,54.0393,54.0458,54.0327,54.0393,7290.0
2015-06-09 13:35:00,82.4,82.4,82.37,82.38,3784.0,54.0393,54.0393,54.0196,54.0261,3784.0
2015-06-09 13:40:00,82.38,82.38,82.3,82.31,5054.0,54.0261,54.0261,53.9737,53.9802,5054.0
2015-06-09 13:45:00,82.31,82.34,82.31,82.32,3362.0,53.9802,53.9999,53.9802,53.9868,3362.0
2015-06-09 13:50:00,82.34,82.36,82.29,82.3,5206.0,53.9999,54.013,53.9671,53.9737,5206.0
2015-06-09 13:55:00,82.3,82.31,82.27,82.29,4119.0,53.9737,53.9802,53.954,53.9671,4119.0
2015-06-09 14:00:00,82.27,82.29,82.27,82.27,7980.0,53.954,53.9671,53.954,53.954,7980.0
2015-06-09 14:05:00,82.27,82.35,82.27,82.35,5588.0,53.954,54.0065,53.954,54.0065,5588.0
2015-06-09 14:10:00,82.35,82.38,82.29,82.29,13977.0,54.0065,54.0261,53.9671,53.9671,13977.0
2015-06-09 14:15:00,82.3,82.3,82.26,82.28,8128.0,53.9737,53.9737,53.9474,53.9606,8128.0
2015-06-09 14:20:00,82.27,82.28,82.24,82.28,4072.0,53.954,53.9606,53.9343,53.9606,4072.0
2015-06-09 14:25:00,82.29,82.31,82.26,82.31,4400.0,53.9671,53.9802,53.9474,53.9802,4400.0
2015-06-09 14:30:00,82.33,82.38,82.33,82.35,8026.0,53.9933,54.0261,53.9933,54.0065,8026.0
2015-06-09 14:35:00,82.34,82.36,82.29,82.32,24714.0,53.9999,54.013,53.9671,53.9868,24714.0
2015-06-09 14:40:00,82.32,82.32,82.23,82.24,16987.0,53.9868,53.9868,53.9278,53.9343,16987.0
2015-06-09 14:45:00,82.24,82.32,82.23,82.29,10532.0,53.9343,53.9868,53.9278,53.9671,10532.0
2015-06-09 14:50:00,82.28,82.28,82.2,82.22,10923.0,53.9606,53.9606,53.9081,53.9212,10923.0
2015-06-09 14:55:00,82.22,82.24,82.2,82.24,8229.0,53.9212,53.9343,53.9081,53.9343,8229.0
2015-06-09 15:00:00,82.23,82.25,82.2,82.22,13710.0,53.9278,53.9409,53.9081,53.9212,13710.0
2015-06-09 15:05:00,82.22,82.22,82.15,82.17,13497.0,53.9212,53.9212,53.8753,53.8884,13497.0
2015-06-09 15:10:00,82.18,82.19,82.12,82.18,6998.0,53.895,53.9015,53.8556,53.895,6998.0
2015-06-09 15:15:00,82.18,82.18,82.1,82.1,14218.0,53.895,53.895,53.8425,53.8425,14218.0
2015-06-09 15:20:00,82.1,82.1,82.02,82.04,18494.0,53.8425,53.8425,53.79,53.8032,18494.0
2015-06-09 15:25:00,82.04,82.04,81.94,81.98,37952.0,53.8032,53.8032,53.7376,53.7638,37952.0
2015-06-09 15:30:00,82.0,82.03,81.96,81.98,15345.0,53.7769,53.7966,53.7507,53.7638,15345.0
2015-06-09 15:35:00,81.98,82.02,81.95,82.02,15598.0,53.7638,53.79,53.7441,53.79,15598.0
2015-06-09 15:40:00,82.02,82.03,81.9,81.94,25571.0,53.79,53.7966,53.7113,53.7376,25571.0
2015-06-09 15:45:00,81.93,81.94,81.86,81.89,42442.0,53.731,53.7376,53.6851,53.7048,42442.0
2015-06-09 15:50:00,81.89,82.04,81.88,81.98,170620.0,53.7048,53.8032,53.6982,53.7638,170620.0
2015-06-09 15:55:00,81.98,82.04,81.94,81.97,97657.0,53.7638,53.8032,53.7376,53.7573,97657.0
2015-06-10 09:30:00,82.24,82.4,81.95,82.4,20731.0,53.9343,54.0393,53.7441,54.0393,20731.0
2015-06-10 09:35:00,82.34,82.34,82.03,82.24,60080.0,53.9999,53.9999,53.7966,53.9343,60080.0
2015-06-10 09:40:00,82.2,82.21,81.95,81.95,1965.0,53.9081,53.9147,53.7441,53.7441,1965.0
2015-06-10 09:45:00,82.02,82.08,81.94,82.0,15492.0,53.79,53.8294,53.7376,53.7769,15492.0
2015-06-10 09:50:00,82.02,82.03,81.91,81.93,21036.0,53.79,53.7966,53.7179,53.731,21036.0
2015-06-10 09:55:00,81.93,82.07,81.92,81.97,12775.0,53.731,53.8228,53.7245,53.7573,12775.0
2015-06-10 10:00:00,82.0,82.01,81.93,81.98,8209.0,53.7769,53.7835,53.731,53.7638,8209.0
2015-06-10 10:05:00,82.0,82.0,81.89,81.91,49677.0,53.7769,53.7769,53.7048,53.7179,49677.0
2015-06-10 10:10:00,81.91,81.92,81.82,81.9,15433.0,53.7179,53.7245,53.6589,53.7113,15433.0
2015-06-10 10:15:00,81.9,81.9,81.78,81.79,19267.0,53.7113,53.7113,53.6327,53.6392,19267.0
2015-06-10 10:20:00,81.79,81.8,81.7,81.7,23209.0,53.6392,53.6458,53.5802,53.5802,23209.0
2015-06-10 10:25:00,81.7,81.77,81.67,81.77,9519.0,53.5802,53.6261,53.5605,53.6261,9519.0
2015-06-10 10:30:00,81.78,81.86,81.73,81.86,17871.0,53.6327,53.6851,53.5999,53.6851,17871.0
2015-06-10 10:35:00,81.85,81.88,81.8,81.8,15653.0,53.6786,53.6982,53.6458,53.6458,15653.0
2015-06-10 10:40:00,81.8,81.9,81.8,81.9,23462.0,53.6458,53.7113,53.6458,53.7113,23462.0
2015-06-10 10:45:00,81.9,82.0,81.9,81.94,45141.0,53.7113,53.7769,53.7113,53.7376,45141.0
2015-06-10 10:50:00,81.94,82.02,81.94,82.01,60550.0,53.7376,53.79,53.7376,53.7835,60550.0
2015-06-10 10:55:00,82.02,82.03,81.94,81.95,15680.0,53.79,53.7966,53.7376,53.7441,15680.0
2015-06-10 11:00:00,81.96,82.02,81.96,82.01,15466.0,53.7507,53.79,53.7507,53.7835,15466.0
2015-06-10 11:05:00,82.01,82.13,81.98,82.13,59410.0,53.7835,53.8622,53.7638,53.8622,59410.0
2015-06-10 11:10:00,82.15,82.51,82.14,82.44,33273.0,53.8753,54.1114,53.8687,54.0655,33273.0
2015-06-10 11:15:00,82.45,82.45,82.28,82.29,15872.0,54.072,54.072,53.9606,53.9671,15872.0
2015-06-10 11:20:00,82.31,82.31,82.21,82.26,10723.0,53.9802,53.9802,53.9147,53.9474,10723.0
2015-06-10 11:25:00,82.28,82.37,82.25,82.35,11845.0,53.9606,54.0196,53.9409,54.0065,11845.0
2015-06-10 11:30:00,82.35,82.36,82.25,82.3,28458.0,54.0065,54.013,53.9409,53.9737,28458.0
2015-06-10 11:35:00,82.3,82.35,82.22,82.31,38002.0,53.9737,54.0065,53.9212,53.9802,38002.0
2015-06-10 11:40:00,82.34,82.47,82.34,82.46,9129.0,53.9999,54.0852,53.9999,54.0786,9129.0
2015-06-10 11:45:00,82.45,82.45,82.33,82.36,13744.0,54.072,54.072,53.9933,54.013,13744.0
2015-06-10 11:50:00,82.35,82.35,82.29,82.35,19304.0,54.0065,54.0065,53.9671,54.0065,19304.0
2015-06-10 11:55:00,82.35,82.39,82.27,82.27,11464.0,54.0065,54.0327,53.954,53.954,11464.0
2015-06-10 12:00:00,82.27,82.33,82.26,82.32,63302.0,53.954,53.9933,53.9474,53.9868,63302.0
2015-06-10 12:05:00,82.32,82.36,82.28,82.31,14733.0,53.9868,54.013,53.9606,53.9802,14733.0
2015-06-10 12:10:00,82.32,82.35,82.28,82.32,13494.0,53.9868,54.0065,53.9606,53.9868,13494.0
2015-06-10 12:15:00,82.33,82.35,82.27,82.33,16335.0,53.9933,54.0065,53.954,53.9933,16335.0
2015-06-10 12:20:00,82.34,82.34,82.29,82.32,20801.0,53.9999,53.9999,53.9671,53.9868,20801.0
2015-06-10 12:25:00,82.32,82.35,82.3,82.31,31888.0,53.9868,54.0065,53.9737,53.9802,31888.0
2015-06-10 12:30:00,82.31,82.33,82.3,82.32,25178.0,53.9802,53.9933,53.9737,53.9868,25178.0
2015-06-10 12:35:00,82.33,82.45,82.27,82.39,35800.0,53.9933,54.072,53.954,54.0327,35800.0
2015-06-10 12:40:00,82.38,82.5,82.35,82.45,6700.0,54.0261,54.1048,54.0065,54.072,6700.0
2015-06-10 12:45:00,82.48,82.49,82.37,82.4,16923.0,54.0917,54.0983,54.0196,54.0393,16923.0
2015-06-10 12:50:00,82.39,82.4,82.35,82.4,10896.0,54.0327,54.0393,54.0065,54.0393,10896.0
2015-06-10 12:55:00,82.4,82.4,82.37,82.4,5171.0,54.0393,54.0393,54.0196,54.0393,5171.0
2015-06-10 13:00:00,82.39,82.47,82.38,82.41,32028.0,54.0327,54.0852,54.0261,54.0458,32028.0
2015-06-10 13:05:00,82.42,82.45,82.31,82.4,53653.0,54.0524,54.072,53.9802,54.0393,53653.0
2015-06-10 13:10:00,82.4,82.43,82.4,82.41,15791.0,54.0393,54.0589,54.0393,54.0458,15791.0
2015-06-10 13:15:00,82.41,82.42,82.38,82.39,19845.0,54.0458,54.0524,54.0261,54.0327,19845.0
2015-06-10 13:20:00,82.39,82.44,82.38,82.44,11083.0,54.0327,54.0655,54.0261,54.0655,11083.0
2015-06-10 13:25:00,82.46,82.46,82.37,82.37,11131.0,54.0786,54.0786,54.0196,54.0196,11131.0
2015-06-10 13:30:00,82.37,82.4,82.32,82.39,13643.0,54.0196,54.0393,53.9868,54.0327,13643.0
2015-06-10 13:35:00,82.4,82.43,82.4,82.41,15021.0,54.0393,54.0589,54.0393,54.0458,15021.0
2015-06-10 13:40:00,82.41,82.41,82.37,82.37,14288.0,54.0458,54.0458,54.0196,54.0196,14288.0
2015-06-10 13:45:00,82.38,82.41,82.33,82.33,15192.0,54.0261,54.0458,53.9933,53.9933,15192.0
2015-06-10 13:50:00,82.35,82.41,82.35,82.4,7232.0,54.0065,54.0458,54.0065,54.0393,7232.0
2015-06-10 13:55:00,82.41,82.41,82.36,82.4,5600.0,54.0458,54.0458,54.013,54.0393,5600.0
2015-06-10 14:00:00,82.4,82.49,82.39,82.47,24770.0,54.0393,54.0983,54.0327,54.0852,24770.0
2015-06-10 14:05:00,82.48,82.57,82.44,82.55,25461.0,54.0917,54.1507,54.0655,54.1376,25461.0
2015-06-10 14:10:00,82.55,82.61,82.55,82.61,11164.0,54.1376,54.177,54.1376,54.177,11164.0
2015-06-10 14:15:00,82.61,82.62,82.57,82.62,60189.0,54.177,54.1835,54.1507,54.1835,60189.0
2015-06-10 14:20:00,82.61,82.66,82.59,82.62,15820.0,54.177,54.2098,54.1639,54.1835,15820.0
2015-06-10 14:25:00,82.62,82.65,82.58,82.6,21951.0,54.1835,54.2032,54.1573,54.1704,21951.0
2015-06-10 14:30:00,82.61,82.61,82.55,82.57,9400.0,54.177,54.177,54.1376,54.1507,9400.0
2015-06-10 14:35:00,82.57,82.59,82.52,82.52,10530.0,54.1507,54.1639,54.118,54.118,10530.0
2015-06-10 14:40:00,82.52,82.63,82.52,82.62,11292.0,54.118,54.1901,54.118,54.1835,11292.0
2015-06-10 14:45:00,82.63,82.63,82.53,82.54,18280.0,54.1901,54.1901,54.1245,54.1311,18280.0
2015-06-10 14:50:00,82.53,82.53,82.46,82.49,10437.0,54.1245,54.1245,54.0786,54.0983,10437.0
2015-06-10 14:55:00,82.5,82.5,82.45,82.47,11469.0,54.1048,54.1048,54.072,54.0852,11469.0
2015-06-10 15:00:00,82.47,82.47,82.4,82.4,19867.0,54.0852,54.0852,54.0393,54.0393,19867.0
2015-06-10 15:05:00,82.41,82.42,82.3,82.3,20093.0,54.0458,54.0524,53.9737,53.9737,20093.0
2015-06-10 15:10:00,82.31,82.37,82.3,82.31,23829.0,53.9802,54.0196,53.9737,53.9802,23829.0
2015-06-10 15:15:00,82.31,82.34,82.27,82.34,26857.0,53.9802,53.9999,53.954,53.9999,26857.0
2015-06-10 15:20:00,82.34,82.39,82.34,82.34,22738.0,53.9999,54.0327,53.9999,53.9999,22738.0
2015-06-10 15:25:00,82.34,82.34,82.27,82.28,21137.0,53.9999,53.9999,53.954,53.9606,21137.0
2015-06-10 15:30:00,82.28,82.32,82.25,82.3,36982.0,53.9606,53.9868,53.9409,53.9737,36982.0
2015-06-10 15:35:00,82.3,82.3,82.21,82.22,28191.0,53.9737,53.9737,53.9147,53.9212,28191.0
2015-06-10 15:40:00,82.22,82.26,82.2,82.26,41826.0,53.9212,53.9474,53.9081,53.9474,41826.0
2015-06-10 15:45:00,82.26,82.31,82.22,82.22,58893.0,53.9474,53.9802,53.9212,53.9212,58893.0
2015-06-10 15:50:00,82.24,82.32,82.23,82.29,52859.0,53.9343,53.9868,53.9278,53.9671,52859.0
2015-06-10 15:55:00,82.29,82.31,82.23,82.24,92818.0,53.9671,53.9802,53.9278,53.9343,92818.0
2015-06-11 09:30:00,82.71,83.12,82.63,82.97,36518.0,54.2426,54.5114,54.1901,54.4131,36518.0
2015-06-11 09:35:00,82.95,83.13,82.92,83.07,49715.0,54.4,54.518,54.3803,54.4787,49715.0
2015-06-11 09:40:00,83.11,83.25,82.97,83.25,22283.0,54.5049,54.5967,54.4131,54.5967,22283.0
2015-06-11 09:45:00,83.24,83.35,83.14,83.34,30695.0,54.5901,54.6623,54.5246,54.6557,30695.0
2015-06-11 09:50:00,83.33,83.5,83.32,83.37,31462.0,54.6492,54.7607,54.6426,54.6754,31462.0
2015-06-11 09:55:00,83.39,83.39,83.27,83.36,6711.0,54.6885,54.6885,54.6098,54.6688,6711.0
2015-06-11 10:00:00,83.36,83.48,83.35,83.47,20557.0,54.6688,54.7475,54.6623,54.741,20557.0
2015-06-11 10:05:00,83.47,83.47,83.23,83.31,50056.0,54.741,54.741,54.5836,54.636,50056.0
2015-06-11 10:10:00,83.3,83.33,83.2,83.24,27300.0,54.6295,54.6492,54.5639,54.5901,27300.0
2015-06-11 10:15:00,83.25,83.27,83.17,83.17,16500.0,54.5967,54.6098,54.5442,54.5442,16500.0
2015-06-11 10:20:00,83.17,83.23,83.14,83.21,22845.0,54.5442,54.5836,54.5246,54.5705,22845.0
2015-06-11 10:25:00,83.22,83.26,83.18,83.2,12521.0,54.577,54.6033,54.5508,54.5639,12521.0
2015-06-11 10:30:00,83.2,83.2,83.03,83.1,23131.0,54.5639,54.5639,54.4524,54.4983,23131.0
2015-06-11 10:35:00,83.08,83.19,83.03,83.09,16769.0,54.4852,54.5574,54.4524,54.4918,16769.0
2015-06-11 10:40:00,83.09,83.17,83.08,83.11,8017.0,54.4918,54.5442,54.4852,54.5049,8017.0
2015-06-11 10:45:00,83.1,83.16,83.05,83.13,10261.0,54.4983,54.5377,54.4655,54.518,10261.0
2015-06-11 10:50:00,83.14,83.15,83.04,83.06,17300.0,54.5246,54.5311,54.459,54.4721,17300.0
2015-06-11 10:55:00,83.06,83.11,83.02,83.08,11939.0,54.4721,54.5049,54.4459,54.4852,11939.0
2015-06-11 11:00:00,83.09,83.1,82.95,82.97,42106.0,54.4918,54.4983,54.4,54.4131,42106.0
2015-06-11 11:05:00,82.96,83.01,82.92,82.98,11444.0,54.4065,54.4393,54.3803,54.4196,11444.0
2015-06-11 11:10:00,82.98,83.05,82.98,83.04,6346.0,54.4196,54.4655,54.4196,54.459,6346.0
2015-06-11 11:15:00,83.03,83.08,82.98,83.0,12820.0,54.4524,54.4852,54.4196,54.4327,12820.0
2015-06-11 11:20:00,83.0,83.0,82.9,82.92,19585.0,54.4327,54.4327,54.3672,54.3803,19585.0
2015-06-11 11:25:00,82.92,83.01,82.88,82.99,10827.0,54.3803,54.4393,54.354,54.4262,10827.0
2015-06-11 11:30:00,82.98,83.02,82.97,83.02,7223.0,54.4196,54.4459,54.4131,54.4459,7223.0
2015-06-11 11:35:00,83.02,83.1,83.02,83.05,8700.0,54.4459,54.4983,54.4459,54.4655,8700.0
2015-06-11 11:40:00,83.04,83.1,82.98,83.08,29978.0,54.459,54.4983,54.4196,54.4852,29978.0
2015-06-11 11:45:00,83.06,83.09,83.06,83.07,5302.0,54.4721,54.4918,54.4721,54.4787,5302.0
2015-06-11 11:50:00,83.07,83.09,83.01,83.08,9488.0,54.4787,54.4918,54.4393,54.4852,9488.0
2015-06-11 11:55:00,83.09,83.13,83.04,83.08,11400.0,54.4918,54.518,54.459,54.4852,11400.0
2015-06-11 12:00:00,83.07,83.08,83.05,83.08,7500.0,54.4787,54.4852,54.4655,54.4852,7500.0
2015-06-11 12:05:00,83.09,83.1,83.04,83.09,10401.0,54.4918,54.4983,54.459,54.4918,10401.0
2015-06-11 12:10:00,83.08,83.16,83.08,83.15,8900.0,54.4852,54.5377,54.4852,54.5311,8900.0
2015-06-11 12:15:00,83.14,83.14,83.07,83.07,18475.0,54.5246,54.5246,54.4787,54.4787,18475.0
2015-06-11 12:20:00,83.07,83.09,83.03,83.05,16292.0,54.4787,54.4918,54.4524,54.4655,16292.0
2015-06-11 12:25:00,83.02,83.06,83.01,83.02,7212.0,54.4459,54.4721,54.4393,54.4459,7212.0
2015-06-11 12:30:00,83.0,83.02,82.97,83.0,7291.0,54.4327,54.4459,54.4131,54.4327,7291.0
2015-06-11 12:35:00,83.0,83.02,82.95,83.02,6403.0,54.4327,54.4459,54.4,54.4459,6403.0
2015-06-11 12:40:00,83.01,83.02,82.96,82.99,24994.0,54.4393,54.4459,54.4065,54.4262,24994.0
2015-06-11 12:45:00,82.99,83.01,82.93,82.94,6757.0,54.4262,54.4393,54.3868,54.3934,6757.0
2015-06-11 12:50:00,82.94,82.97,82.93,82.97,10425.0,54.3934,54.4131,54.3868,54.4131,10425.0
2015-06-11 12:55:00,82.97,82.98,82.94,82.95,12089.0,54.4131,54.4196,54.3934,54.4,12089.0
2015-06-11 13:00:00,82.94,83.01,82.93,82.98,12646.0,54.3934,54.4393,54.3868,54.4196,12646.0
2015-06-11 13:05:00,82.97,82.99,82.93,82.93,9534.0,54.4131,54.4262,54.3868,54.3868,9534.0
2015-06-11 13:10:00,82.92,82.96,82.92,82.95,5500.0,54.3803,54.4065,54.3803,54.4,5500.0
2015-06-11 13:15:00,82.94,82.97,82.92,82.97,7900.0,54.3934,54.4131,54.3803,54.4131,7900.0
2015-06-11 13:20:00,82.96,83.0,82.93,82.95,8600.0,54.4065,54.4327,54.3868,54.4,8600.0
2015-06-11 13:25:00,82.94,82.98,82.94,82.96,12101.0,54.3934,54.4196,54.3934,54.4065,12101.0
2015-06-11 13:30:00,82.95,82.97,82.94,82.95,9071.0,54.4,54.4131,54.3934,54.4,9071.0
2015-06-11 13:35:00,82.96,82.98,82.91,82.91,16398.0,54.4065,54.4196,54.3737,54.3737,16398.0
2015-06-11 13:40:00,82.92,82.96,82.89,82.92,11300.0,54.3803,54.4065,54.3606,54.3803,11300.0
2015-06-11 13:45:00,82.93,82.97,82.93,82.96,14035.0,54.3868,54.4131,54.3868,54.4065,14035.0
2015-06-11 13:50:00,82.96,82.97,82.92,82.96,19417.0,54.4065,54.4131,54.3803,54.4065,19417.0
2015-06-11 13:55:00,82.96,83.03,82.94,83.03,21451.0,54.4065,54.4524,54.3934,54.4524,21451.0
2015-06-11 14:00:00,83.03,83.09,83.03,83.07,18029.0,54.4524,54.4918,54.4524,54.4787,18029.0
2015-06-11 14:05:00,83.08,83.17,83.08,83.14,19266.0,54.4852,54.5442,54.4852,54.5246,19266.0
2015-06-11 14:10:00,83.14,83.15,83.03,83.06,16637.0,54.5246,54.5311,54.4524,54.4721,16637.0
2015-06-11 14:15:00,83.07,83.08,82.96,82.99,23921.0,54.4787,54.4852,54.4065,54.4262,23921.0
2015-06-11 14:20:00,82.98,83.03,82.97,83.03,6100.0,54.4196,54.4524,54.4131,54.4524,6100.0
2015-06-11 14:25:00,83.03,83.03,83.0,83.01,31097.0,54.4524,54.4524,54.4327,54.4393,31097.0
2015-06-11 14:30:00,83.01,83.04,83.0,83.03,30942.0,54.4393,54.459,54.4327,54.4524,30942.0
2015-06-11 14:35:00,83.04,83.06,82.99,83.0,20248.0,54.459,54.4721,54.4262,54.4327,20248.0
2015-06-11 14:40:00,83.0,83.07,82.98,83.04,17416.0,54.4327,54.4787,54.4196,54.459,17416.0
2015-06-11 14:45:00,83.04,83.05,83.02,83.05,14713.0,54.459,54.4655,54.4459,54.4655,14713.0
2015-06-11 14:50:00,83.04,83.05,83.0,83.0,14552.0,54.459,54.4655,54.4327,54.4327,14552.0
2015-06-11 14:55:00,83.0,83.01,82.98,83.0,15899.0,54.4327,54.4393,54.4196,54.4327,15899.0
2015-06-11 15:00:00,82.99,83.01,82.99,83.0,13853.0,54.4262,54.4393,54.4262,54.4327,13853.0
2015-06-11 15:05:00,83.0,83.01,82.98,82.99,21022.0,54.4327,54.4393,54.4196,54.4262,21022.0
2015-06-11 15:10:00,82.98,83.01,82.97,83.0,18212.0,54.4196,54.4393,54.4131,54.4327,18212.0
2015-06-11 15:15:00,83.0,83.03,82.99,83.01,24303.0,54.4327,54.4524,54.4262,54.4393,24303.0
2015-06-11 15:20:00,83.0,83.04,83.0,83.04,20702.0,54.4327,54.459,54.4327,54.459,20702.0
2015-06-11 15:25:00,83.04,83.04,83.01,83.01,20791.0,54.459,54.459,54.4393,54.4393,20791.0
2015-06-11 15:30:00,83.02,83.05,83.0,83.0,34654.0,54.4459,54.4655,54.4327,54.4327,34654.0
2015-06-11 15:35:00,83.0,83.01,82.97,83.0,34266.0,54.4327,54.4393,54.4131,54.4327,34266.0
2015-06-11 15:40:00,83.0,83.0,82.98,82.99,34280.0,54.4327,54.4327,54.4196,54.4262,34280.0
2015-06-11 15:45:00,82.99,83.07,82.99,83.03,57733.0,54.4262,54.4787,54.4262,54.4524,57733.0
2015-06-11 15:50:00,83.04,83.08,83.03,83.08,49690.0,54.459,54.4852,54.4524,54.4852,49690.0
2015-06-11 15:55:00,83.07,83.08,82.91,82.99,161515.0,54.4787,54.4852,54.3737,54.4262,161515.0
2015-06-12 09:30:00,82.85,83.14,82.7,82.97,43491.0,54.3344,54.5246,54.236,54.4131,43491.0
2015-06-12 09:35:00,83.04,83.08,82.78,82.91,44769.0,54.459,54.4852,54.2885,54.3737,44769.0
2015-06-12 09:40:00,82.91,83.11,82.86,82.95,25392.0,54.3737,54.5049,54.3409,54.4,25392.0
2015-06-12 09:45:00,82.9,82.95,82.67,82.72,43494.0,54.3672,54.4,54.2163,54.2491,43494.0
2015-06-12 09:50:00,82.7,82.76,82.65,82.7,68846.0,54.236,54.2754,54.2032,54.236,68846.0
2015-06-12 09:55:00,82.68,82.73,82.66,82.7,14161.0,54.2229,54.2557,54.2098,54.236,14161.0
2015-06-12 10:00:00,82.7,82.74,82.61,82.68,19594.0,54.236,54.2622,54.177,54.2229,19594.0
2015-06-12 10:05:00,82.68,82.72,82.62,82.71,21451.0,54.2229,54.2491,54.1835,54.2426,21451.0
2015-06-12 10:10:00,82.72,82.79,82.61,82.69,9247.0,54.2491,54.295,54.177,54.2294,9247.0
2015-06-12 10:15:00,82.71,82.74,82.62,82.66,5396.0,54.2426,54.2622,54.1835,54.2098,5396.0
2015-06-12 10:20:00,82.63,82.7,82.59,82.67,8063.0,54.1901,54.236,54.1639,54.2163,8063.0
2015-06-12 10:25:00,82.66,82.75,82.64,82.72,15207.0,54.2098,54.2688,54.1967,54.2491,15207.0
2015-06-12 10:30:00,82.71,82.76,82.62,82.67,41800.0,54.2426,54.2754,54.1835,54.2163,41800.0
2015-06-12 10:35:00,82.66,82.67,82.54,82.6,6520.0,54.2098,54.2163,54.1311,54.1704,6520.0
2015-06-12 10:40:00,82.63,82.68,82.59,82.68,4248.0,54.1901,54.2229,54.1639,54.2229,4248.0
2015-06-12 10:45:00,82.68,82.77,82.67,82.76,21867.0,54.2229,54.2819,54.2163,54.2754,21867.0
2015-06-12 10:50:00,82.78,82.82,82.72,82.81,14576.0,54.2885,54.3147,54.2491,54.3081,14576.0
2015-06-12 10:55:00,82.8,82.87,82.66,82.68,6860.0,54.3016,54.3475,54.2098,54.2229,6860.0
2015-06-12 11:00:00,82.67,82.72,82.67,82.68,6961.0,54.2163,54.2491,54.2163,54.2229,6961.0
2015-06-12 11:05:00,82.71,82.8,82.71,82.8,12590.0,54.2426,54.3016,54.2426,54.3016,12590.0
2015-06-12 11:10:00,82.78,82.98,82.76,82.93,17353.0,54.2885,54.4196,54.2754,54.3868,17353.0
2015-06-12 11:15:00,82.92,82.99,82.91,82.99,10077.0,54.3803,54.4262,54.3737,54.4262,10077.0
2015-06-12 11:20:00,83.0,83.14,82.99,83.14,24531.0,54.4327,54.5246,54.4262,54.5246,24531.0
2015-06-12 11:25:00,83.12,83.2,83.1,83.16,10065.0,54.5114,54.5639,54.4983,54.5377,10065.0
2015-06-12 11:30:00,83.15,83.15,83.03,83.04,26013.0,54.5311,54.5311,54.4524,54.459,26013.0
2015-06-12 11:35:00,83.04,83.14,83.02,83.07,9590.0,54.459,54.5246,54.4459,54.4787,9590.0
2015-06-12 11:40:00,83.07,83.09,82.96,83.01,7370.0,54.4787,54.4918,54.4065,54.4393,7370.0
2015-06-12 11:45:00,82.99,82.99,82.91,82.91,3800.0,54.4262,54.4262,54.3737,54.3737,3800.0
2015-06-12 11:50:00,82.92,83.0,82.92,83.0,7272.0,54.3803,54.4327,54.3803,54.4327,7272.0
2015-06-12 11:55:00,82.99,82.99,82.93,82.95,5690.0,54.4262,54.4262,54.3868,54.4,5690.0
2015-06-12 12:00:00,82.95,82.96,82.89,82.9,5660.0,54.4,54.4065,54.3606,54.3672,5660.0
2015-06-12 12:05:00,82.93,82.96,82.89,82.89,5400.0,54.3868,54.4065,54.3606,54.3606,5400.0
2015-06-12 12:10:00,82.87,82.88,82.83,82.83,6400.0,54.3475,54.354,54.3213,54.3213,6400.0
2015-06-12 12:15:00,82.83,82.83,82.79,82.8,3700.0,54.3213,54.3213,54.295,54.3016,3700.0
2015-06-12 12:20:00,82.78,82.8,82.76,82.79,3200.0,54.2885,54.3016,54.2754,54.295,3200.0
2015-06-12 12:25:00,82.8,82.85,82.8,82.83,5554.0,54.3016,54.3344,54.3016,54.3213,5554.0
2015-06-12 12:30:00,82.83,82.83,82.76,82.82,4100.0,54.3213,54.3213,54.2754,54.3147,4100.0
2015-06-12 12:35:00,82.81,82.82,82.77,82.78,8000.0,54.3081,54.3147,54.2819,54.2885,8000.0
2015-06-12 12:40:00,82.77,82.78,82.69,82.7,5022.0,54.2819,54.2885,54.2294,54.236,5022.0
2015-06-12 12:45:00,82.75,82.8,82.75,82.75,5737.0,54.2688,54.3016,54.2688,54.2688,5737.0
2015-06-12 12:50:00,82.75,82.75,82.67,82.7,5478.0,54.2688,54.2688,54.2163,54.236,5478.0
2015-06-12 12:55:00,82.68,82.7,82.67,82.68,3556.0,54.2229,54.236,54.2163,54.2229,3556.0
2015-06-12 13:00:00,82.68,82.69,82.65,82.66,4201.0,54.2229,54.2294,54.2032,54.2098,4201.0
2015-06-12 13:05:00,82.67,82.69,82.65,82.68,6670.0,54.2163,54.2294,54.2032,54.2229,6670.0
2015-06-12 13:10:00,82.68,82.69,82.67,82.69,581.0,54.2229,54.2294,54.2163,54.2294,581.0
2015-06-12 13:15:00,82.71,82.73,82.68,82.69,4700.0,54.2426,54.2557,54.2229,54.2294,4700.0
2015-06-12 13:20:00,82.72,82.78,82.72,82.78,4850.0,54.2491,54.2885,54.2491,54.2885,4850.0
2015-06-12 13:25:00,82.76,82.76,82.73,82.75,6714.0,54.2754,54.2754,54.2557,54.2688,6714.0
2015-06-12 13:30:00,82.75,82.75,82.7,82.72,4700.0,54.2688,54.2688,54.236,54.2491,4700.0
2015-06-12 13:35:00,82.73,82.73,82.7,82.71,5407.0,54.2557,54.2557,54.236,54.2426,5407.0
2015-06-12 13:40:00,82.71,82.71,82.66,82.67,4553.0,54.2426,54.2426,54.2098,54.2163,4553.0
2015-06-12 13:45:00,82.66,82.66,82.64,82.64,5369.0,54.2098,54.2098,54.1967,54.1967,5369.0
2015-06-12 13:50:00,82.63,82.63,82.57,82.59,8250.0,54.1901,54.1901,54.1507,54.1639,8250.0
2015-06-12 13:55:00,82.59,82.69,82.59,82.69,5629.0,54.1639,54.2294,54.1639,54.2294,5629.0
2015-06-12 14:00:00,82.7,82.76,82.67,82.75,15740.0,54.236,54.2754,54.2163,54.2688,15740.0
2015-06-12 14:05:00,82.75,82.78,82.73,82.76,13019.0,54.2688,54.2885,54.2557,54.2754,13019.0
2015-06-12 14:10:00,82.76,82.81,82.75,82.8,5191.0,54.2754,54.3081,54.2688,54.3016,5191.0
2015-06-12 14:15:00,82.81,82.84,82.8,82.83,6507.0,54.3081,54.3278,54.3016,54.3213,6507.0
2015-06-12 14:20:00,82.82,82.85,82.82,82.85,2700.0,54.3147,54.3344,54.3147,54.3344,2700.0
2015-06-12 14:25:00,82.86,82.86,82.81,82.81,7378.0,54.3409,54.3409,54.3081,54.3081,7378.0
2015-06-12 14:30:00,82.8,82.8,82.74,82.76,10510.0,54.3016,54.3016,54.2622,54.2754,10510.0
2015-06-12 14:35:00,82.75,82.75,82.66,82.67,4443.0,54.2688,54.2688,54.2098,54.2163,4443.0
2015-06-12 14:40:00,82.68,82.71,82.68,82.69,4781.0,54.2229,54.2426,54.2229,54.2294,4781.0
2015-06-12 14:45:00,82.71,82.73,82.69,82.72,10559.0,54.2426,54.2557,54.2294,54.2491,10559.0
2015-06-12 14:50:00,82.72,82.73,82.68,82.68,4120.0,54.2491,54.2557,54.2229,54.2229,4120.0
2015-06-12 14:55:00,82.69,82.73,82.65,82.66,6982.0,54.2294,54.2557,54.2032,54.2098,6982.0
2015-06-12 15:00:00,82.65,82.7,82.64,82.7,6451.0,54.2032,54.236,54.1967,54.236,6451.0
2015-06-12 15:05:00,82.7,82.74,82.68,82.71,7712.0,54.236,54.2622,54.2229,54.2426,7712.0
2015-06-12 15:10:00,82.7,82.72,82.67,82.67,8242.0,54.236,54.2491,54.2163,54.2163,8242.0
2015-06-12 15:15:00,82.66,82.69,82.65,82.68,6544.0,54.2098,54.2294,54.2032,54.2229,6544.0
2015-06-12 15:20:00,82.68,82.73,82.67,82.71,6731.0,54.2229,54.2557,54.2163,54.2426,6731.0
2015-06-12 15:25:00,82.71,82.73,82.7,82.72,12504.0,54.2426,54.2557,54.236,54.2491,12504.0
2015-06-12 15:30:00,82.74,82.78,82.73,82.77,14184.0,54.2622,54.2885,54.2557,54.2819,14184.0
2015-06-12 15:35:00,82.77,82.79,82.71,82.73,12848.0,54.2819,54.295,54.2426,54.2557,12848.0
2015-06-12 15:40:00,82.71,82.77,82.7,82.74,11603.0,54.2426,54.2819,54.236,54.2622,11603.0
2015-06-12 15:45:00,82.74,82.76,82.71,82.75,15796.0,54.2622,54.2754,54.2426,54.2688,15796.0
2015-06-12 15:50:00,82.74,82.75,82.71,82.72,29392.0,54.2622,54.2688,54.2426,54.2491,29392.0
2015-06-12 15:55:00,82.71,82.74,82.7,82.7,57160.0,54.2426,54.2622,54.236,54.236,57160.0
2015-06-15 09:30:00,82.51,82.73,82.23,82.55,30409.0,54.1114,54.2557,53.9278,54.1376,30409.0
2015-06-15 09:35:00,82.66,82.9,82.51,82.88,32450.0,54.2098,54.3672,54.1114,54.354,32450.0
2015-06-15 09:40:00,82.87,82.93,82.68,82.83,51569.0,54.3475,54.3868,54.2229,54.3213,51569.0
2015-06-15 09:45:00,82.82,82.89,82.54,82.58,67705.0,54.3147,54.3606,54.1311,54.1573,67705.0
2015-06-15 09:50:00,82.53,82.59,82.42,82.42,8780.0,54.1245,54.1639,54.0524,54.0524,8780.0
2015-06-15 09:55:00,82.4,82.43,82.3,82.35,13589.0,54.0393,54.0589,53.9737,54.0065,13589.0
2015-06-15 10:00:00,82.33,82.38,82.26,82.37,18484.0,53.9933,54.0261,53.9474,54.0196,18484.0
2015-06-15 10:05:00,82.37,82.38,82.29,82.35,12452.0,54.0196,54.0261,53.9671,54.0065,12452.0
2015-06-15 10:10:00,82.35,82.36,82.22,82.27,13641.0,54.0065,54.013,53.9212,53.954,13641.0
2015-06-15 10:15:00,82.24,82.28,82.17,82.22,22436.0,53.9343,53.9606,53.8884,53.9212,22436.0
2015-06-15 10:20:00,82.23,82.31,82.15,82.17,8896.0,53.9278,53.9802,53.8753,53.8884,8896.0
2015-06-15 10:25:00,82.17,82.26,82.13,82.22,35763.0,53.8884,53.9474,53.8622,53.9212,35763.0
2015-06-15 10:30:00,82.23,82.49,82.21,82.48,72829.0,53.9278,54.0983,53.9147,54.0917,72829.0
2015-06-15 10:35:00,82.48,82.57,82.45,82.57,14711.0,54.0917,54.1507,54.072,54.1507,14711.0
2015-06-15 10:40:00,82.57,82.57,82.4,82.42,11549.0,54.1507,54.1507,54.0393,54.0524,11549.0
2015-06-15 10:45:00,82.43,82.59,82.43,82.57,23593.0,54.0589,54.1639,54.0589,54.1507,23593.0
2015-06-15 10:50:00,82.56,82.62,82.53,82.62,9483.0,54.1442,54.1835,54.1245,54.1835,9483.0
2015-06-15 10:55:00,82.63,82.75,82.62,82.75,11389.0,54.1901,54.2688,54.1835,54.2688,11389.0
2015-06-15 11:00:00,82.75,82.93,82.75,82.92,21136.0,54.2688,54.3868,54.2688,54.3803,21136.0
2015-06-15 11:05:00,82.92,82.95,82.9,82.94,6740.0,54.3803,54.4,54.3672,54.3934,6740.0
2015-06-15 11:10:00,82.94,83.02,82.94,83.0,17012.0,54.3934,54.4459,54.3934,54.4327,17012.0
2015-06-15 11:15:00,82.99,83.02,82.96,82.97,6401.0,54.4262,54.4459,54.4065,54.4131,6401.0
2015-06-15 11:20:00,82.97,83.0,82.93,82.93,9890.0,54.4131,54.4327,54.3868,54.3868,9890.0
2015-06-15 11:25:00,82.92,82.94,82.87,82.88,14365.0,54.3803,54.3934,54.3475,54.354,14365.0
2015-06-15 11:30:00,82.88,82.93,82.82,82.82,14837.0,54.354,54.3868,54.3147,54.3147,14837.0
2015-06-15 11:35:00,82.81,82.89,82.79,82.89,7408.0,54.3081,54.3606,54.295,54.3606,7408.0
2015-06-15 11:40:00,82.9,82.94,82.87,82.93,12604.0,54.3672,54.3934,54.3475,54.3868,12604.0
2015-06-15 11:45:00,82.95,82.95,82.78,82.82,13939.0,54.4,54.4,54.2885,54.3147,13939.0
2015-06-15 11:50:00,82.85,82.89,82.8,82.88,11457.0,54.3344,54.3606,54.3016,54.354,11457.0
2015-06-15 11:55:00,82.87,82.91,82.79,82.79,15661.0,54.3475,54.3737,54.295,54.295,15661.0
2015-06-15 12:00:00,82.76,82.79,82.7,82.77,10051.0,54.2754,54.295,54.236,54.2819,10051.0
2015-06-15 12:05:00,82.77,82.78,82.64,82.76,14645.0,54.2819,54.2885,54.1967,54.2754,14645.0
2015-06-15 12:10:00,82.75,82.75,82.68,82.69,4014.0,54.2688,54.2688,54.2229,54.2294,4014.0
2015-06-15 12:15:00,82.68,82.68,82.61,82.67,3840.0,54.2229,54.2229,54.177,54.2163,3840.0
2015-06-15 12:20:00,82.67,82.69,82.64,82.69,3910.0,54.2163,54.2294,54.1967,54.2294,3910.0
2015-06-15 12:25:00,82.68,82.69,82.62,82.64,4347.0,54.2229,54.2294,54.1835,54.1967,4347.0
2015-06-15 12:30:00,82.64,82.67,82.63,82.64,7028.0,54.1967,54.2163,54.1901,54.1967,7028.0
2015-06-15 12:35:00,82.63,82.66,82.6,82.64,5708.0,54.1901,54.2098,54.1704,54.1967,5708.0
2015-06-15 12:40:00,82.65,82.71,82.63,82.71,6135.0,54.2032,54.2426,54.1901,54.2426,6135.0
2015-06-15 12:45:00,82.7,82.79,82.7,82.78,7433.0,54.236,54.295,54.236,54.2885,7433.0
2015-06-15 12:50:00,82.78,82.79,82.76,82.77,6884.0,54.2885,54.295,54.2754,54.2819,6884.0
2015-06-15 12:55:00,82.78,82.84,82.75,82.81,26953.0,54.2885,54.3278,54.2688,54.3081,26953.0
2015-06-15 13:00:00,82.81,82.86,82.77,82.84,13000.0,54.3081,54.3409,54.2819,54.3278,13000.0
2015-06-15 13:05:00,82.85,82.85,82.79,82.82,10187.0,54.3344,54.3344,54.295,54.3147,10187.0
2015-06-15 13:10:00,82.81,82.82,82.79,82.81,6502.0,54.3081,54.3147,54.295,54.3081,6502.0
2015-06-15 13:15:00,82.82,82.87,82.81,82.81,6968.0,54.3147,54.3475,54.3081,54.3081,6968.0
2015-06-15 13:20:00,82.8,82.83,82.78,82.8,7000.0,54.3016,54.3213,54.2885,54.3016,7000.0
2015-06-15 13:25:00,82.8,82.81,82.68,82.68,9104.0,54.3016,54.3081,54.2229,54.2229,9104.0
2015-06-15 13:30:00,82.66,82.71,82.66,82.69,9500.0,54.2098,54.2426,54.2098,54.2294,9500.0
2015-06-15 13:35:00,82.7,82.73,82.68,82.7,7678.0,54.236,54.2557,54.2229,54.236,7678.0
2015-06-15 13:40:00,82.69,82.71,82.64,82.64,14780.0,54.2294,54.2426,54.1967,54.1967,14780.0
2015-06-15 13:45:00,82.64,82.65,82.6,82.61,8958.0,54.1967,54.2032,54.1704,54.177,8958.0
2015-06-15 13:50:00,82.63,82.79,82.57,82.67,23263.0,54.1901,54.295,54.1507,54.2163,23263.0
2015-06-15 13:55:00,82.69,82.69,82.61,82.62,6524.0,54.2294,54.2294,54.177,54.1835,6524.0
2015-06-15 14:00:00,82.6,82.65,82.56,82.63,13189.0,54.1704,54.2032,54.1442,54.1901,13189.0
2015-06-15 14:05:00,82.63,82.65,82.58,82.59,7465.0,54.1901,54.2032,54.1573,54.1639,7465.0
2015-06-15 14:10:00,82.59,82.65,82.58,82.62,8819.0,54.1639,54.2032,54.1573,54.1835,8819.0
2015-06-15 14:15:00,82.62,82.7,82.61,82.66,8115.0,54.1835,54.236,54.177,54.2098,8115.0
2015-06-15 14:20:00,82.65,82.68,82.64,82.64,8260.0,54.2032,54.2229,54.1967,54.1967,8260.0
2015-06-15 14:25:00,82.65,82.66,82.6,82.6,7337.0,54.2032,54.2098,54.1704,54.1704,7337.0
2015-06-15 14:30:00,82.65,82.66,82.61,82.62,16387.0,54.2032,54.2098,54.177,54.1835,16387.0
2015-06-15 14:35:00,82.61,82.66,82.57,82.58,12470.0,54.177,54.2098,54.1507,54.1573,12470.0
2015-06-15 14:40:00,82.59,82.59,82.54,82.56,9098.0,54.1639,54.1639,54.1311,54.1442,9098.0
2015-06-15 14:45:00,82.56,82.61,82.56,82.58,7628.0,54.1442,54.177,54.1442,54.1573,7628.0
2015-06-15 14:50:00,82.59,82.6,82.51,82.51,9134.0,54.1639,54.1704,54.1114,54.1114,9134.0
2015-06-15 14:55:00,82.51,82.53,82.48,82.5,15322.0,54.1114,54.1245,54.0917,54.1048,15322.0
2015-06-15 15:00:00,82.5,82.52,82.48,82.48,9118.0,54.1048,54.118,54.0917,54.0917,9118.0
2015-06-15 15:05:00,82.47,82.51,82.43,82.47,10919.0,54.0852,54.1114,54.0589,54.0852,10919.0
2015-06-15 15:10:00,82.48,82.49,82.43,82.49,10975.0,54.0917,54.0983,54.0589,54.0983,10975.0
2015-06-15 15:15:00,82.49,82.49,82.45,82.49,16200.0,54.0983,54.0983,54.072,54.0983,16200.0
2015-06-15 15:20:00,82.49,82.55,82.42,82.42,19005.0,54.0983,54.1376,54.0524,54.0524,19005.0
2015-06-15 15:25:00,82.43,82.48,82.43,82.47,19501.0,54.0589,54.0917,54.0589,54.0852,19501.0
2015-06-15 15:30:00,82.48,82.57,82.48,82.55,23679.0,54.0917,54.1507,54.0917,54.1376,23679.0
2015-06-15 15:35:00,82.55,82.58,82.51,82.53,21768.0,54.1376,54.1573,54.1114,54.1245,21768.0
2015-06-15 15:40:00,82.54,82.61,82.5,82.56,32811.0,54.1311,54.177,54.1048,54.1442,32811.0
2015-06-15 15:45:00,82.57,82.64,82.54,82.58,45499.0,54.1507,54.1967,54.1311,54.1573,45499.0
2015-06-15 15:50:00,82.58,82.63,82.58,82.62,42021.0,54.1573,54.1901,54.1573,54.1835,42021.0
2015-06-15 15:55:00,82.63,82.64,82.6,82.62,92827.0,54.1901,54.1967,54.1704,54.1835,92827.0
2015-06-16 09:30:00,82.63,82.75,82.4,82.66,21857.0,54.1901,54.2688,54.0393,54.2098,21857.0
2015-06-16 09:35:00,82.66,82.97,82.64,82.9,35731.0,54.2098,54.4131,54.1967,54.3672,35731.0
2015-06-16 09:40:00,82.89,82.97,82.77,82.96,24009.0,54.3606,54.4131,54.2819,54.4065,24009.0
2015-06-16 09:45:00,82.92,83.02,82.75,82.8,54639.0,54.3803,54.4459,54.2688,54.3016,54639.0
2015-06-16 09:50:00,82.82,82.83,82.66,82.72,23673.0,54.3147,54.3213,54.2098,54.2491,23673.0
2015-06-16 09:55:00,82.71,82.75,82.67,82.69,14866.0,54.2426,54.2688,54.2163,54.2294,14866.0
2015-06-16 10:00:00,82.69,82.78,82.66,82.74,20740.0,54.2294,54.2885,54.2098,54.2622,20740.0
2015-06-16 10:05:00,82.74,82.83,82.73,82.81,11964.0,54.2622,54.3213,54.2557,54.3081,11964.0
2015-06-16 10:10:00,82.8,82.82,82.63,82.63,24353.0,54.3016,54.3147,54.1901,54.1901,24353.0
2015-06-16 10:15:00,82.62,82.69,82.59,82.68,12997.0,54.1835,54.2294,54.1639,54.2229,12997.0
2015-06-16 10:20:00,82.67,82.71,82.6,82.69,12560.0,54.2163,54.2426,54.1704,54.2294,12560.0
2015-06-16 10:25:00,82.67,82.69,82.58,82.66,19280.0,54.2163,54.2294,54.1573,54.2098,19280.0
2015-06-16 10:30:00,82.65,82.7,82.64,82.67,21025.0,54.2032,54.236,54.1967,54.2163,21025.0
2015-06-16 10:35:00,82.64,82.69,82.63,82.68,7579.0,54.1967,54.2294,54.1901,54.2229,7579.0
2015-06-16 10:40:00,82.69,82.8,82.66,82.79,115648.0,54.2294,54.3016,54.2098,54.295,115648.0
2015-06-16 10:45:00,82.79,82.87,82.77,82.87,14491.0,54.295,54.3475,54.2819,54.3475,14491.0
2015-06-16 10:50:00,82.88,82.88,82.7,82.71,22071.0,54.354,54.354,54.236,54.2426,22071.0
2015-06-16 10:55:00,82.73,82.76,82.67,82.69,31000.0,54.2557,54.2754,54.2163,54.2294,31000.0
2015-06-16 11:00:00,82.69,82.76,82.68,82.74,9349.0,54.2294,54.2754,54.2229,54.2622,9349.0
2015-06-16 11:05:00,82.73,82.76,82.69,82.71,6840.0,54.2557,54.2754,54.2294,54.2426,6840.0
2015-06-16 11:10:00,82.71,82.81,82.71,82.77,7582.0,54.2426,54.3081,54.2426,54.2819,7582.0
2015-06-16 11:15:00,82.78,82.8,82.7,82.71,10396.0,54.2885,54.3016,54.236,54.2426,10396.0
2015-06-16 11:20:00,82.7,82.85,82.7,82.83,9379.0,54.236,54.3344,54.236,54.3213,9379.0
2015-06-16 11:25:00,82.82,82.82,82.72,82.72,7141.0,54.3147,54.3147,54.2491,54.2491,7141.0
2015-06-16 11:30:00,82.72,82.81,82.7,82.81,13111.0,54.2491,54.3081,54.236,54.3081,13111.0
2015-06-16 11:35:00,82.81,82.82,82.75,82.77,11100.0,54.3081,54.3147,54.2688,54.2819,11100.0
2015-06-16 11:40:00,82.77,82.81,82.77,82.79,6100.0,54.2819,54.3081,54.2819,54.295,6100.0
2015-06-16 11:45:00,82.78,82.81,82.76,82.8,8100.0,54.2885,54.3081,54.2754,54.3016,8100.0
2015-06-16 11:50:00,82.8,82.82,82.77,82.78,13561.0,54.3016,54.3147,54.2819,54.2885,13561.0
2015-06-16 11:55:00,82.8,82.81,82.77,82.81,9016.0,54.3016,54.3081,54.2819,54.3081,9016.0
2015-06-16 12:00:00,82.8,82.84,82.77,82.81,12541.0,54.3016,54.3278,54.2819,54.3081,12541.0
2015-06-16 12:05:00,82.82,82.84,82.81,82.82,6300.0,54.3147,54.3278,54.3081,54.3147,6300.0
2015-06-16 12:10:00,82.81,82.86,82.81,82.85,7900.0,54.3081,54.3409,54.3081,54.3344,7900.0
2015-06-16 12:15:00,82.83,82.89,82.82,82.89,4637.0,54.3213,54.3606,54.3147,54.3606,4637.0
2015-06-16 12:20:00,82.89,82.95,82.88,82.94,9175.0,54.3606,54.4,54.354,54.3934,9175.0
2015-06-16 12:25:00,82.94,83.0,82.93,83.0,10626.0,54.3934,54.4327,54.3868,54.4327,10626.0
2015-06-16 12:30:00,83.0,83.02,82.92,82.95,11758.0,54.4327,54.4459,54.3803,54.4,11758.0
2015-06-16 12:35:00,82.95,83.0,82.95,82.98,8655.0,54.4,54.4327,54.4,54.4196,8655.0
2015-06-16 12:40:00,82.98,83.01,82.94,82.96,14856.0,54.4196,54.4393,54.3934,54.4065,14856.0
2015-06-16 12:45:00,82.95,82.99,82.89,82.91,13831.0,54.4,54.4262,54.3606,54.3737,13831.0
2015-06-16 12:50:00,82.9,82.91,82.84,82.88,21474.0,54.3672,54.3737,54.3278,54.354,21474.0
2015-06-16 12:55:00,82.88,82.88,82.85,82.87,3600.0,54.354,54.354,54.3344,54.3475,3600.0
2015-06-16 13:00:00,82.87,82.9,82.86,82.9,7746.0,54.3475,54.3672,54.3409,54.3672,7746.0
2015-06-16 13:05:00,82.9,82.9,82.85,82.88,6800.0,54.3672,54.3672,54.3344,54.354,6800.0
2015-06-16 13:10:00,82.87,82.97,82.85,82.95,45643.0,54.3475,54.4131,54.3344,54.4,45643.0
2015-06-16 13:15:00,82.95,82.95,82.9,82.91,8528.0,54.4,54.4,54.3672,54.3737,8528.0
2015-06-16 13:20:00,82.93,82.98,82.88,82.91,29541.0,54.3868,54.4196,54.354,54.3737,29541.0
2015-06-16 13:25:00,82.92,83.0,82.92,82.99,7300.0,54.3803,54.4327,54.3803,54.4262,7300.0
2015-06-16 13:30:00,83.0,83.02,82.94,82.94,13615.0,54.4327,54.4459,54.3934,54.3934,13615.0
2015-06-16 13:35:00,82.94,83.0,82.94,82.97,8540.0,54.3934,54.4327,54.3934,54.4131,8540.0
2015-06-16 13:40:00,82.98,83.01,82.98,82.98,9344.0,54.4196,54.4393,54.4196,54.4196,9344.0
2015-06-16 13:45:00,82.99,83.0,82.93,82.93,7125.0,54.4262,54.4327,54.3868,54.3868,7125.0
2015-06-16 13:50:00,82.94,83.01,82.94,82.98,5388.0,54.3934,54.4393,54.3934,54.4196,5388.0
2015-06-16 13:55:00,82.98,83.06,82.97,83.01,8441.0,54.4196,54.4721,54.4131,54.4393,8441.0
2015-06-16 14:00:00,83.02,83.03,82.99,83.02,10826.0,54.4459,54.4524,54.4262,54.4459,10826.0
2015-06-16 14:05:00,83.04,83.14,83.04,83.12,16617.0,54.459,54.5246,54.459,54.5114,16617.0
2015-06-16 14:10:00,83.13,83.15,82.8,83.11,55950.0,54.518,54.5311,54.3016,54.5049,55950.0
2015-06-16 14:15:00,83.11,83.19,83.11,83.18,8488.0,54.5049,54.5574,54.5049,54.5508,8488.0
2015-06-16 14:20:00,83.18,83.2,83.17,83.2,7916.0,54.5508,54.5639,54.5442,54.5639,7916.0
2015-06-16 14:25:00,83.18,83.19,83.13,83.15,16042.0,54.5508,54.5574,54.518,54.5311,16042.0
2015-06-16 14:30:00,83.15,83.15,83.06,83.07,19981.0,54.5311,54.5311,54.4721,54.4787,19981.0
2015-06-16 14:35:00,83.06,83.07,83.0,83.01,11443.0,54.4721,54.4787,54.4327,54.4393,11443.0
2015-06-16 14:40:00,83.0,83.01,82.94,82.98,23433.0,54.4327,54.4393,54.3934,54.4196,23433.0
2015-06-16 14:45:00,82.98,83.01,82.97,82.99,6517.0,54.4196,54.4393,54.4131,54.4262,6517.0
2015-06-16 14:50:00,82.99,83.02,82.98,83.0,21697.0,54.4262,54.4459,54.4196,54.4327,21697.0
2015-06-16 14:55:00,83.0,83.0,82.95,83.0,20082.0,54.4327,54.4327,54.4,54.4327,20082.0
2015-06-16 15:00:00,82.99,83.0,82.94,82.99,17373.0,54.4262,54.4327,54.3934,54.4262,17373.0
2015-06-16 15:05:00,83.0,83.0,82.94,82.97,14231.0,54.4327,54.4327,54.3934,54.4131,14231.0
2015-06-16 15:10:00,82.95,83.0,82.95,82.97,18001.0,54.4,54.4327,54.4,54.4131,18001.0
2015-06-16 15:15:00,82.98,83.01,82.97,82.97,17293.0,54.4196,54.4393,54.4131,54.4131,17293.0
2015-06-16 15:20:00,82.97,82.98,82.93,82.97,25497.0,54.4131,54.4196,54.3868,54.4131,25497.0
2015-06-16 15:25:00,82.98,83.0,82.96,82.99,13132.0,54.4196,54.4327,54.4065,54.4262,13132.0
2015-06-16 15:30:00,82.99,83.01,82.92,82.96,19021.0,54.4262,54.4393,54.3803,54.4065,19021.0
2015-06-16 15:35:00,82.96,82.98,82.92,82.94,25498.0,54.4065,54.4196,54.3803,54.3934,25498.0
2015-06-16 15:40:00,82.95,83.0,82.95,82.96,28541.0,54.4,54.4327,54.4,54.4065,28541.0
2015-06-16 15:45:00,82.96,82.99,82.94,82.96,40380.0,54.4065,54.4262,54.3934,54.4065,40380.0
2015-06-16 15:50:00,82.95,82.99,82.93,82.95,33374.0,54.4,54.4262,54.3868,54.4,33374.0
2015-06-16 15:55:00,82.95,82.98,82.92,82.94,129670.0,54.4,54.4196,54.3803,54.3934,129670.0
2015-06-17 09:30:00,82.15,82.67,81.96,82.6,14765.0,54.4101,54.7546,54.2843,54.7082,14765.0
2015-06-17 09:35:00,82.46,82.54,82.23,82.28,12859.0,54.6155,54.6684,54.4631,54.4962,12859.0
2015-06-17 09:40:00,82.23,82.37,82.22,82.37,18201.0,54.4631,54.5559,54.4565,54.5559,18201.0
2015-06-17 09:45:00,82.33,82.38,82.21,82.28,31125.0,54.5294,54.5625,54.4499,54.4962,31125.0
2015-06-17 09:50:00,82.28,82.31,82.18,82.23,12982.0,54.4962,54.5161,54.43,54.4631,12982.0
2015-06-17 09:55:00,82.25,82.31,82.19,82.21,29113.0,54.4764,54.5161,54.4366,54.4499,29113.0
2015-06-17 10:00:00,82.23,82.32,82.13,82.29,8030.0,54.4631,54.5227,54.3969,54.5029,8030.0
2015-06-17 10:05:00,82.29,82.33,82.17,82.33,8823.0,54.5029,54.5294,54.4234,54.5294,8823.0
2015-06-17 10:10:00,82.29,82.29,82.19,82.21,14489.0,54.5029,54.5029,54.4366,54.4499,14489.0
2015-06-17 10:15:00,82.22,82.26,82.16,82.22,19817.0,54.4565,54.483,54.4168,54.4565,19817.0
2015-06-17 10:20:00,82.23,82.24,82.09,82.12,10201.0,54.4631,54.4698,54.3704,54.3903,10201.0
2015-06-17 10:25:00,82.11,82.12,82.08,82.08,14411.0,54.3836,54.3903,54.3638,54.3638,14411.0
2015-06-17 10:30:00,82.09,82.17,82.07,82.14,14801.0,54.3704,54.4234,54.3572,54.4035,14801.0
2015-06-17 10:35:00,82.14,82.25,82.14,82.2,18490.0,54.4035,54.4764,54.4035,54.4433,18490.0
2015-06-17 10:40:00,82.2,82.31,82.2,82.26,7053.0,54.4433,54.5161,54.4433,54.483,7053.0
2015-06-17 10:45:00,82.27,82.41,82.27,82.41,10784.0,54.4896,54.5823,54.4896,54.5823,10784.0
2015-06-17 10:50:00,82.41,82.58,82.4,82.58,45206.0,54.5823,54.6949,54.5757,54.6949,45206.0
2015-06-17 10:55:00,82.58,82.62,82.57,82.62,10050.0,54.6949,54.7214,54.6883,54.7214,10050.0
2015-06-17 11:00:00,82.62,82.64,82.46,82.47,16207.0,54.7214,54.7347,54.6155,54.6221,16207.0
2015-06-17 11:05:00,82.46,82.46,82.37,82.44,11650.0,54.6155,54.6155,54.5559,54.6022,11650.0
2015-06-17 11:10:00,82.43,82.44,82.3,82.32,14000.0,54.5956,54.6022,54.5095,54.5227,14000.0
2015-06-17 11:15:00,82.31,82.32,82.26,82.31,10495.0,54.5161,54.5227,54.483,54.5161,10495.0
2015-06-17 11:20:00,82.31,82.31,82.21,82.28,10319.0,54.5161,54.5161,54.4499,54.4962,10319.0
2015-06-17 11:25:00,82.28,82.28,82.17,82.17,7379.0,54.4962,54.4962,54.4234,54.4234,7379.0
2015-06-17 11:30:00,82.17,82.26,82.16,82.23,9087.0,54.4234,54.483,54.4168,54.4631,9087.0
2015-06-17 11:35:00,82.22,82.24,82.17,82.18,7691.0,54.4565,54.4698,54.4234,54.43,7691.0
2015-06-17 11:40:00,82.2,82.29,82.19,82.22,10306.0,54.4433,54.5029,54.4366,54.4565,10306.0
2015-06-17 11:45:00,82.21,82.21,82.12,82.15,8858.0,54.4499,54.4499,54.3903,54.4101,8858.0
2015-06-17 11:50:00,82.16,82.25,82.16,82.17,9809.0,54.4168,54.4764,54.4168,54.4234,9809.0
2015-06-17 11:55:00,82.16,82.19,82.14,82.17,7708.0,54.4168,54.4366,54.4035,54.4234,7708.0
2015-06-17 12:00:00,82.17,82.19,82.14,82.17,6111.0,54.4234,54.4366,54.4035,54.4234,6111.0
2015-06-17 12:05:00,82.17,82.18,82.09,82.14,12513.0,54.4234,54.43,54.3704,54.4035,12513.0
2015-06-17 12:10:00,82.15,82.15,82.04,82.05,9807.0,54.4101,54.4101,54.3373,54.3439,9807.0
2015-06-17 12:15:00,82.05,82.07,82.01,82.03,6658.0,54.3439,54.3572,54.3174,54.3307,6658.0
2015-06-17 12:20:00,82.03,82.08,82.03,82.06,5100.0,54.3307,54.3638,54.3307,54.3505,5100.0
2015-06-17 12:25:00,82.07,82.12,82.07,82.08,6513.0,54.3572,54.3903,54.3572,54.3638,6513.0
2015-06-17 12:30:00,82.09,82.1,82.04,82.1,3938.0,54.3704,54.377,54.3373,54.377,3938.0
2015-06-17 12:35:00,82.1,82.14,82.06,82.06,8838.0,54.377,54.4035,54.3505,54.3505,8838.0
2015-06-17 12:40:00,82.04,82.09,81.98,82.01,12541.0,54.3373,54.3704,54.2975,54.3174,12541.0
2015-06-17 12:45:00,82.0,82.0,81.95,81.99,3338.0,54.3108,54.3108,54.2777,54.3042,3338.0
2015-06-17 12:50:00,81.97,81.99,81.94,81.96,3472.0,54.2909,54.3042,54.2711,54.2843,3472.0
2015-06-17 12:55:00,81.96,82.0,81.93,81.94,11440.0,54.2843,54.3108,54.2644,54.2711,11440.0
2015-06-17 13:00:00,81.92,81.93,81.9,81.93,5072.0,54.2578,54.2644,54.2446,54.2644,5072.0
2015-06-17 13:05:00,81.93,81.93,81.82,81.85,12133.0,54.2644,54.2644,54.1916,54.2114,12133.0
2015-06-17 13:10:00,81.85,81.91,81.85,81.91,9684.0,54.2114,54.2512,54.2114,54.2512,9684.0
2015-06-17 13:15:00,81.91,81.97,81.9,81.93,15170.0,54.2512,54.2909,54.2446,54.2644,15170.0
2015-06-17 13:20:00,81.93,81.96,81.91,81.92,16389.0,54.2644,54.2843,54.2512,54.2578,16389.0
2015-06-17 13:25:00,81.91,82.0,81.89,81.99,22600.0,54.2512,54.3108,54.2379,54.3042,22600.0
2015-06-17 13:30:00,82.0,82.02,81.97,81.97,14751.0,54.3108,54.324,54.2909,54.2909,14751.0
2015-06-17 13:35:00,81.98,81.99,81.95,81.97,8991.0,54.2975,54.3042,54.2777,54.2909,8991.0
2015-06-17 13:40:00,81.97,82.03,81.97,82.0,19435.0,54.2909,54.3307,54.2909,54.3108,19435.0
2015-06-17 13:45:00,82.01,82.04,82.0,82.02,16080.0,54.3174,54.3373,54.3108,54.324,16080.0
2015-06-17 13:50:00,82.03,82.08,82.02,82.06,16877.0,54.3307,54.3638,54.324,54.3505,16877.0
2015-06-17 13:55:00,82.06,82.11,82.04,82.1,15300.0,54.3505,54.3836,54.3373,54.377,15300.0
2015-06-17 14:00:00,82.07,82.54,81.93,82.5,41471.0,54.3572,54.6684,54.2644,54.642,41471.0
2015-06-17 14:05:00,82.49,82.67,82.41,82.59,21391.0,54.6353,54.7546,54.5823,54.7016,21391.0
2015-06-17 14:10:00,82.58,82.84,82.58,82.81,23913.0,54.6949,54.8671,54.6949,54.8473,23913.0
2015-06-17 14:15:00,82.8,82.88,82.71,82.71,22884.0,54.8407,54.8936,54.781,54.781,22884.0
2015-06-17 14:20:00,82.68,82.68,82.5,82.52,21450.0,54.7612,54.7612,54.642,54.6552,21450.0
2015-06-17 14:25:00,82.51,82.55,82.38,82.38,20922.0,54.6486,54.6751,54.5625,54.5625,20922.0
2015-06-17 14:30:00,82.37,82.53,82.32,82.51,42423.0,54.5559,54.6618,54.5227,54.6486,42423.0
2015-06-17 14:35:00,82.5,82.65,82.47,82.65,27259.0,54.642,54.7413,54.6221,54.7413,27259.0
2015-06-17 14:40:00,82.65,82.72,82.59,82.65,37394.0,54.7413,54.7877,54.7016,54.7413,37394.0
2015-06-17 14:45:00,82.65,82.73,82.64,82.68,40085.0,54.7413,54.7943,54.7347,54.7612,40085.0
2015-06-17 14:50:00,82.67,82.79,82.63,82.79,27022.0,54.7546,54.834,54.7281,54.834,27022.0
2015-06-17 14:55:00,82.78,82.78,82.63,82.65,31465.0,54.8274,54.8274,54.7281,54.7413,31465.0
2015-06-17 15:00:00,82.66,82.71,82.58,82.62,22834.0,54.7479,54.781,54.6949,54.7214,22834.0
2015-06-17 15:05:00,82.62,82.63,82.51,82.53,30707.0,54.7214,54.7281,54.6486,54.6618,30707.0
2015-06-17 15:10:00,82.54,82.73,82.51,82.71,51348.0,54.6684,54.7943,54.6486,54.781,51348.0
2015-06-17 15:15:00,82.71,82.75,82.68,82.7,31876.0,54.781,54.8075,54.7612,54.7744,31876.0
2015-06-17 15:20:00,82.7,82.77,82.68,82.75,54132.0,54.7744,54.8208,54.7612,54.8075,54132.0
2015-06-17 15:25:00,82.74,82.77,82.7,82.71,34704.0,54.8009,54.8208,54.7744,54.781,34704.0
2015-06-17 15:30:00,82.71,82.71,82.58,82.64,39510.0,54.781,54.781,54.6949,54.7347,39510.0
2015-06-17 15:35:00,82.62,82.7,82.61,82.67,34377.0,54.7214,54.7744,54.7148,54.7546,34377.0
2015-06-17 15:40:00,82.66,82.71,82.64,82.65,33616.0,54.7479,54.781,54.7347,54.7413,33616.0
2015-06-17 15:45:00,82.65,82.68,82.62,82.67,40841.0,54.7413,54.7612,54.7214,54.7546,40841.0
2015-06-17 15:50:00,82.67,82.72,82.64,82.68,46846.0,54.7546,54.7877,54.7347,54.7612,46846.0
2015-06-17 15:55:00,82.69,82.7,82.59,82.59,130128.0,54.7678,54.7744,54.7016,54.7016,130128.0
2015-06-18 09:30:00,83.22,83.44,83.05,83.17,46489.0,55.1188,55.2645,55.0062,55.0857,46489.0
2015-06-18 09:35:00,83.2,83.34,83.1,83.1,15431.0,55.1056,55.1983,55.0394,55.0394,15431.0
2015-06-18 09:40:00,83.14,83.47,83.1,83.47,8668.0,55.0658,55.2844,55.0394,55.2844,8668.0
2015-06-18 09:45:00,83.42,83.6,83.37,83.42,23475.0,55.2513,55.3705,55.2182,55.2513,23475.0
2015-06-18 09:50:00,83.42,83.52,83.24,83.37,39312.0,55.2513,55.3175,55.1321,55.2182,39312.0
2015-06-18 09:55:00,83.37,83.37,83.19,83.29,33546.0,55.2182,55.2182,55.099,55.1652,33546.0
2015-06-18 10:00:00,83.26,83.5,83.25,83.44,22196.0,55.1453,55.3043,55.1387,55.2645,22196.0
2015-06-18 10:05:00,83.45,83.45,83.3,83.33,34872.0,55.2712,55.2712,55.1718,55.1917,34872.0
2015-06-18 10:10:00,83.34,83.34,83.24,83.28,25354.0,55.1983,55.1983,55.1321,55.1586,25354.0
2015-06-18 10:15:00,83.29,83.34,83.12,83.16,19635.0,55.1652,55.1983,55.0526,55.0791,19635.0
2015-06-18 10:20:00,83.18,83.27,83.16,83.19,38346.0,55.0923,55.1519,55.0791,55.099,38346.0
2015-06-18 10:25:00,83.2,83.22,83.12,83.13,20715.0,55.1056,55.1188,55.0526,55.0592,20715.0
2015-06-18 10:30:00,83.12,83.13,82.99,83.0,23148.0,55.0526,55.0592,54.9665,54.9731,23148.0
2015-06-18 10:35:00,83.0,83.06,82.94,82.96,73630.0,54.9731,55.0129,54.9334,54.9466,73630.0
2015-06-18 10:40:00,82.96,83.04,82.95,82.95,50176.0,54.9466,54.9996,54.94,54.94,50176.0
2015-06-18 10:45:00,82.95,83.05,82.95,83.0,34402.0,54.94,55.0062,54.94,54.9731,34402.0
2015-06-18 10:50:00,83.0,83.07,82.99,83.01,73768.0,54.9731,55.0195,54.9665,54.9797,73768.0
2015-06-18 10:55:00,83.01,83.05,82.98,83.01,36917.0,54.9797,55.0062,54.9599,54.9797,36917.0
2015-06-18 11:00:00,83.01,83.06,83.0,83.03,31365.0,54.9797,55.0129,54.9731,54.993,31365.0
2015-06-18 11:05:00,83.03,83.16,83.0,83.07,78314.0,54.993,55.0791,54.9731,55.0195,78314.0
2015-06-18 11:10:00,83.1,83.13,83.04,83.11,141187.0,55.0394,55.0592,54.9996,55.046,141187.0
2015-06-18 11:15:00,83.12,83.17,83.12,83.13,15508.0,55.0526,55.0857,55.0526,55.0592,15508.0
2015-06-18 11:20:00,83.12,83.17,83.11,83.15,9383.0,55.0526,55.0857,55.046,55.0725,9383.0
2015-06-18 11:25:00,83.15,83.23,83.13,83.19,14300.0,55.0725,55.1255,55.0592,55.099,14300.0
2015-06-18 11:30:00,83.2,83.28,83.2,83.23,41042.0,55.1056,55.1586,55.1056,55.1255,41042.0
2015-06-18 11:35:00,83.24,83.42,83.23,83.35,34076.0,55.1321,55.2513,55.1255,55.2049,34076.0
2015-06-18 11:40:00,83.36,83.36,83.18,83.18,10239.0,55.2116,55.2116,55.0923,55.0923,10239.0
2015-06-18 11:45:00,83.2,83.23,83.18,83.21,11292.0,55.1056,55.1255,55.0923,55.1122,11292.0
2015-06-18 11:50:00,83.21,83.3,83.21,83.25,12683.0,55.1122,55.1718,55.1122,55.1387,12683.0
2015-06-18 11:55:00,83.26,83.26,83.2,83.22,14188.0,55.1453,55.1453,55.1056,55.1188,14188.0
2015-06-18 12:00:00,83.22,83.39,83.2,83.39,21833.0,55.1188,55.2314,55.1056,55.2314,21833.0
2015-06-18 12:05:00,83.39,83.47,83.37,83.45,26235.0,55.2314,55.2844,55.2182,55.2712,26235.0
2015-06-18 12:10:00,83.47,83.49,83.41,83.43,18107.0,55.2844,55.2977,55.2447,55.2579,18107.0
2015-06-18 12:15:00,83.43,83.47,83.42,83.44,15937.0,55.2579,55.2844,55.2513,55.2645,15937.0
2015-06-18 12:20:00,83.43,83.55,83.42,83.48,25121.0,55.2579,55.3374,55.2513,55.291,25121.0
2015-06-18 12:25:00,83.48,83.5,83.41,83.48,17024.0,55.291,55.3043,55.2447,55.291,17024.0
2015-06-18 12:30:00,83.49,83.59,83.48,83.54,19613.0,55.2977,55.3639,55.291,55.3308,19613.0
2015-06-18 12:35:00,83.55,83.55,83.36,83.44,87129.0,55.3374,55.3374,55.2116,55.2645,87129.0
2015-06-18 12:40:00,83.44,83.45,83.34,83.39,65962.0,55.2645,55.2712,55.1983,55.2314,65962.0
2015-06-18 12:45:00,83.38,83.39,83.32,83.34,34938.0,55.2248,55.2314,55.1851,55.1983,34938.0
2015-06-18 12:50:00,83.34,83.4,83.34,83.39,21368.0,55.1983,55.2381,55.1983,55.2314,21368.0
2015-06-18 12:55:00,83.39,83.4,83.23,83.23,21505.0,55.2314,55.2381,55.1255,55.1255,21505.0
2015-06-18 13:00:00,83.24,83.36,83.23,83.33,20354.0,55.1321,55.2116,55.1255,55.1917,20354.0
2015-06-18 13:05:00,83.32,83.35,83.26,83.26,24033.0,55.1851,55.2049,55.1453,55.1453,24033.0
2015-06-18 13:10:00,83.27,83.32,83.24,83.32,15150.0,55.1519,55.1851,55.1321,55.1851,15150.0
2015-06-18 13:15:00,83.35,83.37,83.21,83.25,15400.0,55.2049,55.2182,55.1122,55.1387,15400.0
2015-06-18 13:20:00,83.27,83.27,83.16,83.19,12719.0,55.1519,55.1519,55.0791,55.099,12719.0
2015-06-18 13:25:00,83.2,83.22,83.08,83.11,20358.0,55.1056,55.1188,55.0261,55.046,20358.0
2015-06-18 13:30:00,83.11,83.16,83.11,83.12,10641.0,55.046,55.0791,55.046,55.0526,10641.0
2015-06-18 13:35:00,83.11,83.25,83.11,83.19,14166.0,55.046,55.1387,55.046,55.099,14166.0
2015-06-18 13:40:00,83.2,83.24,83.18,83.2,10822.0,55.1056,55.1321,55.0923,55.1056,10822.0
2015-06-18 13:45:00,83.2,83.21,83.13,83.15,11915.0,55.1056,55.1122,55.0592,55.0725,11915.0
2015-06-18 13:50:00,83.15,83.19,83.04,83.06,97925.0,55.0725,55.099,54.9996,55.0129,97925.0
2015-06-18 13:55:00,83.07,83.16,83.07,83.15,15100.0,55.0195,55.0791,55.0195,55.0725,15100.0
2015-06-18 14:00:00,83.15,83.22,83.14,83.2,22422.0,55.0725,55.1188,55.0658,55.1056,22422.0
2015-06-18 14:05:00,83.21,83.31,83.2,83.28,11348.0,55.1122,55.1784,55.1056,55.1586,11348.0
2015-06-18 14:10:00,83.28,83.35,83.26,83.33,16734.0,55.1586,55.2049,55.1453,55.1917,16734.0
2015-06-18 14:15:00,83.32,83.35,83.3,83.34,11692.0,55.1851,55.2049,55.1718,55.1983,11692.0
2015-06-18 14:20:00,83.34,83.45,83.34,83.4,17440.0,55.1983,55.2712,55.1983,55.2381,17440.0
2015-06-18 14:25:00,83.39,83.41,83.34,83.39,16344.0,55.2314,55.2447,55.1983,55.2314,16344.0
2015-06-18 14:30:00,83.39,83.48,83.39,83.45,12540.0,55.2314,55.291,55.2314,55.2712,12540.0
2015-06-18 14:35:00,83.45,83.45,83.34,83.36,20929.0,55.2712,55.2712,55.1983,55.2116,20929.0
2015-06-18 14:40:00,83.37,83.37,83.33,83.36,15868.0,55.2182,55.2182,55.1917,55.2116,15868.0
2015-06-18 14:45:00,83.37,83.47,83.36,83.44,16050.0,55.2182,55.2844,55.2116,55.2645,16050.0
2015-06-18 14:50:00,83.45,83.51,83.44,83.49,18910.0,55.2712,55.3109,55.2645,55.2977,18910.0
2015-06-18 14:55:00,83.5,83.55,83.49,83.53,29547.0,55.3043,55.3374,55.2977,55.3242,29547.0
2015-06-18 15:00:00,83.53,83.54,83.44,83.45,107738.0,55.3242,55.3308,55.2645,55.2712,107738.0
2015-06-18 15:05:00,83.46,83.52,83.45,83.5,23112.0,55.2778,55.3175,55.2712,55.3043,23112.0
2015-06-18 15:10:00,83.49,83.52,83.48,83.52,15246.0,55.2977,55.3175,55.291,55.3175,15246.0
2015-06-18 15:15:00,83.53,83.57,83.48,83.53,24184.0,55.3242,55.3506,55.291,55.3242,24184.0
2015-06-18 15:20:00,83.52,83.64,83.52,83.64,18581.0,55.3175,55.397,55.3175,55.397,18581.0
2015-06-18 15:25:00,83.64,83.71,83.64,83.71,35363.0,55.397,55.4434,55.397,55.4434,35363.0
2015-06-18 15:30:00,83.7,83.77,83.68,83.77,39298.0,55.4367,55.4831,55.4235,55.4831,39298.0
2015-06-18 15:35:00,83.77,83.78,83.61,83.61,34270.0,55.4831,55.4897,55.3771,55.3771,34270.0
2015-06-18 15:40:00,83.62,83.71,83.62,83.66,85307.0,55.3838,55.4434,55.3838,55.4103,85307.0
2015-06-18 15:45:00,83.67,83.73,83.58,83.59,56693.0,55.4169,55.4566,55.3573,55.3639,56693.0
2015-06-18 15:50:00,83.59,83.59,83.53,83.53,70529.0,55.3639,55.3639,55.3242,55.3242,70529.0
2015-06-18 15:55:00,83.54,83.64,83.46,83.52,320966.0,55.3308,55.397,55.2778,55.3175,320966.0
2015-06-19 09:30:00,83.49,83.55,83.38,83.45,286064.0,55.2977,55.3374,55.2248,55.2712,286064.0
2015-06-19 09:35:00,83.39,83.54,83.3,83.38,23115.0,55.2314,55.3308,55.1718,55.2248,23115.0
2015-06-19 09:40:00,83.38,83.48,83.25,83.38,21280.0,55.2248,55.291,55.1387,55.2248,21280.0
2015-06-19 09:45:00,83.36,83.39,83.22,83.27,20448.0,55.2116,55.2314,55.1188,55.1519,20448.0
2015-06-19 09:50:00,83.27,83.32,83.16,83.16,19093.0,55.1519,55.1851,55.0791,55.0791,19093.0
2015-06-19 09:55:00,83.16,83.19,83.12,83.15,10492.0,55.0791,55.099,55.0526,55.0725,10492.0
2015-06-19 10:00:00,83.12,83.24,83.08,83.2,13736.0,55.0526,55.1321,55.0261,55.1056,13736.0
2015-06-19 10:05:00,83.24,83.39,83.22,83.36,18107.0,55.1321,55.2314,55.1188,55.2116,18107.0
2015-06-19 10:10:00,83.35,83.5,83.35,83.5,18847.0,55.2049,55.3043,55.2049,55.3043,18847.0
2015-06-19 10:15:00,83.5,83.54,83.49,83.49,24629.0,55.3043,55.3308,55.2977,55.2977,24629.0
2015-06-19 10:20:00,83.49,83.58,83.47,83.56,17852.0,55.2977,55.3573,55.2844,55.344,17852.0
2015-06-19 10:25:00,83.54,83.54,83.47,83.5,21652.0,55.3308,55.3308,55.2844,55.3043,21652.0
2015-06-19 10:30:00,83.5,83.52,83.38,83.48,48750.0,55.3043,55.3175,55.2248,55.291,48750.0
2015-06-19 10:35:00,83.49,83.58,83.39,83.4,110435.0,55.2977,55.3573,55.2314,55.2381,110435.0
2015-06-19 10:40:00,83.42,83.47,83.41,83.45,9609.0,55.2513,55.2844,55.2447,55.2712,9609.0
2015-06-19 10:45:00,83.46,83.52,83.45,83.52,14615.0,55.2778,55.3175,55.2712,55.3175,14615.0
2015-06-19 10:50:00,83.51,83.51,83.36,83.36,25945.0,55.3109,55.3109,55.2116,55.2116,25945.0
2015-06-19 10:55:00,83.34,83.34,83.25,83.25,16066.0,55.1983,55.1983,55.1387,55.1387,16066.0
2015-06-19 11:00:00,83.26,83.26,83.16,83.16,8900.0,55.1453,55.1453,55.0791,55.0791,8900.0
2015-06-19 11:05:00,83.16,83.19,83.15,83.17,15717.0,55.0791,55.099,55.0725,55.0857,15717.0
2015-06-19 11:10:00,83.18,83.23,83.16,83.16,11579.0,55.0923,55.1255,55.0791,55.0791,11579.0
2015-06-19 11:15:00,83.18,83.19,83.15,83.16,8600.0,55.0923,55.099,55.0725,55.0791,8600.0
2015-06-19 11:20:00,83.16,83.18,83.1,83.1,8274.0,55.0791,55.0923,55.0394,55.0394,8274.0
2015-06-19 11:25:00,83.11,83.13,83.05,83.05,7841.0,55.046,55.0592,55.0062,55.0062,7841.0
2015-06-19 11:30:00,83.04,83.07,83.02,83.02,10828.0,54.9996,55.0195,54.9864,54.9864,10828.0
2015-06-19 11:35:00,83.02,83.05,82.97,83.0,12084.0,54.9864,55.0062,54.9533,54.9731,12084.0
2015-06-19 11:40:00,82.99,83.01,82.94,82.94,11762.0,54.9665,54.9797,54.9334,54.9334,11762.0
2015-06-19 11:45:00,82.94,82.95,82.86,82.9,12947.0,54.9334,54.94,54.8804,54.9069,12947.0
2015-06-19 11:50:00,82.89,82.89,82.8,82.84,9869.0,54.9003,54.9003,54.8407,54.8671,9869.0
2015-06-19 11:55:00,82.85,82.85,82.8,82.83,8470.0,54.8738,54.8738,54.8407,54.8605,8470.0
2015-06-19 12:00:00,82.83,82.83,82.77,82.81,10753.0,54.8605,54.8605,54.8208,54.8473,10753.0
2015-06-19 12:05:00,82.8,82.8,82.7,82.75,14471.0,54.8407,54.8407,54.7744,54.8075,14471.0
2015-06-19 12:10:00,82.72,82.74,82.7,82.71,7973.0,54.7877,54.8009,54.7744,54.781,7973.0
2015-06-19 12:15:00,82.72,82.72,82.69,82.69,7514.0,54.7877,54.7877,54.7678,54.7678,7514.0
2015-06-19 12:20:00,82.69,82.71,82.66,82.7,19280.0,54.7678,54.781,54.7479,54.7744,19280.0
2015-06-19 12:25:00,82.71,82.84,82.7,82.79,68121.0,54.781,54.8671,54.7744,54.834,68121.0
2015-06-19 12:30:00,82.78,82.82,82.74,82.81,8910.0,54.8274,54.8539,54.8009,54.8473,8910.0
2015-06-19 12:35:00,82.81,82.87,82.77,82.87,115677.0,54.8473,54.887,54.8208,54.887,115677.0
2015-06-19 12:40:00,82.88,82.91,82.81,82.83,9388.0,54.8936,54.9135,54.8473,54.8605,9388.0
2015-06-19 12:45:00,82.82,82.93,82.82,82.93,21049.0,54.8539,54.9268,54.8539,54.9268,21049.0
2015-06-19 12:50:00,82.93,82.95,82.87,82.91,28843.0,54.9268,54.94,54.887,54.9135,28843.0
2015-06-19 12:55:00,82.91,82.95,82.91,82.95,6892.0,54.9135,54.94,54.9135,54.94,6892.0
2015-06-19 13:00:00,82.95,82.95,82.82,82.87,12566.0,54.94,54.94,54.8539,54.887,12566.0
2015-06-19 13:05:00,82.87,82.88,82.78,82.8,20809.0,54.887,54.8936,54.8274,54.8407,20809.0
2015-06-19 13:10:00,82.8,82.82,82.74,82.76,9746.0,54.8407,54.8539,54.8009,54.8142,9746.0
2015-06-19 13:15:00,82.76,82.84,82.76,82.84,32900.0,54.8142,54.8671,54.8142,54.8671,32900.0
2015-06-19 13:20:00,82.84,82.84,82.79,82.82,8055.0,54.8671,54.8671,54.834,54.8539,8055.0
2015-06-19 13:25:00,82.82,82.83,82.76,82.76,5600.0,54.8539,54.8605,54.8142,54.8142,5600.0
2015-06-19 13:30:00,82.77,82.81,82.75,82.78,13481.0,54.8208,54.8473,54.8075,54.8274,13481.0
2015-06-19 13:35:00,82.81,82.84,82.81,82.81,3368.0,54.8473,54.8671,54.8473,54.8473,3368.0
2015-06-19 13:40:00,82.82,82.83,82.81,82.81,4157.0,54.8539,54.8605,54.8473,54.8473,4157.0
2015-06-19 13:45:00,82.81,82.83,82.79,82.79,10797.0,54.8473,54.8605,54.834,54.834,10797.0
2015-06-19 13:50:00,82.81,82.89,82.81,82.87,7481.0,54.8473,54.9003,54.8473,54.887,7481.0
2015-06-19 13:55:00,82.86,82.88,82.85,82.86,5835.0,54.8804,54.8936,54.8738,54.8804,5835.0
2015-06-19 14:00:00,82.87,82.89,82.83,82.85,9655.0,54.887,54.9003,54.8605,54.8738,9655.0
2015-06-19 14:05:00,82.85,82.89,82.82,82.84,5559.0,54.8738,54.9003,54.8539,54.8671,5559.0
2015-06-19 14:10:00,82.83,82.86,82.83,82.85,5071.0,54.8605,54.8804,54.8605,54.8738,5071.0
2015-06-19 14:15:00,82.84,82.9,82.84,82.89,12676.0,54.8671,54.9069,54.8671,54.9003,12676.0
2015-06-19 14:20:00,82.87,82.9,82.84,82.86,9063.0,54.887,54.9069,54.8671,54.8804,9063.0
2015-06-19 14:25:00,82.88,82.9,82.84,82.9,10376.0,54.8936,54.9069,54.8671,54.9069,10376.0
2015-06-19 14:30:00,82.88,82.93,82.87,82.93,10168.0,54.8936,54.9268,54.887,54.9268,10168.0
2015-06-19 14:35:00,82.93,82.99,82.91,82.98,7099.0,54.9268,54.9665,54.9135,54.9599,7099.0
2015-06-19 14:40:00,82.97,82.98,82.94,82.95,12042.0,54.9533,54.9599,54.9334,54.94,12042.0
2015-06-19 14:45:00,82.95,83.0,82.95,83.0,21584.0,54.94,54.9731,54.94,54.9731,21584.0
2015-06-19 14:50:00,83.0,83.0,82.92,82.96,16219.0,54.9731,54.9731,54.9201,54.9466,16219.0
2015-06-19 14:55:00,82.96,83.03,82.96,82.98,11300.0,54.9466,54.993,54.9466,54.9599,11300.0
2015-06-19 15:00:00,82.97,83.01,82.95,82.97,22319.0,54.9533,54.9797,54.94,54.9533,22319.0
2015-06-19 15:05:00,82.98,82.99,82.95,82.98,9359.0,54.9599,54.9665,54.94,54.9599,9359.0
2015-06-19 15:10:00,82.98,83.0,82.94,83.0,27775.0,54.9599,54.9731,54.9334,54.9731,27775.0
2015-06-19 15:15:00,83.0,83.03,82.97,83.0,30216.0,54.9731,54.993,54.9533,54.9731,30216.0
2015-06-19 15:20:00,82.99,82.99,82.91,82.93,19785.0,54.9665,54.9665,54.9135,54.9268,19785.0
2015-06-19 15:25:00,82.92,82.93,82.86,82.87,19784.0,54.9201,54.9268,54.8804,54.887,19784.0
2015-06-19 15:30:00,82.87,82.91,82.86,82.91,23252.0,54.887,54.9135,54.8804,54.9135,23252.0
2015-06-19 15:35:00,82.91,82.93,82.88,82.93,16965.0,54.9135,54.9268,54.8936,54.9268,16965.0
2015-06-19 15:40:00,82.92,82.92,82.86,82.88,24547.0,54.9201,54.9201,54.8804,54.8936,24547.0
2015-06-19 15:45:00,82.89,82.92,82.83,82.87,80424.0,54.9003,54.9201,54.8605,54.887,80424.0
2015-06-19 15:50:00,82.87,82.88,82.85,82.88,45380.0,54.887,54.8936,54.8738,54.8936,45380.0
2015-06-19 15:55:00,82.87,82.88,82.76,82.76,203685.0,54.887,54.8936,54.8142,54.8142,203685.0
2015-06-22 09:30:00,82.99,83.27,82.83,82.83,16861.0,54.9665,55.1519,54.8605,54.8605,16861.0
2015-06-22 09:35:00,82.83,82.9,82.73,82.89,4919.0,54.8605,54.9069,54.7943,54.9003,4919.0
2015-06-22 09:40:00,82.86,83.01,82.82,82.86,14969.0,54.8804,54.9797,54.8539,54.8804,14969.0
2015-06-22 09:45:00,82.87,82.9,82.78,82.8,14844.0,54.887,54.9069,54.8274,54.8407,14844.0
2015-06-22 09:50:00,82.81,82.89,82.77,82.84,10516.0,54.8473,54.9003,54.8208,54.8671,10516.0
2015-06-22 09:55:00,82.84,82.98,82.73,82.81,17966.0,54.8671,54.9599,54.7943,54.8473,17966.0
2015-06-22 10:00:00,82.89,82.9,82.71,82.79,17389.0,54.9003,54.9069,54.781,54.834,17389.0
2015-06-22 10:05:00,82.79,82.89,82.77,82.89,122245.0,54.834,54.9003,54.8208,54.9003,122245.0
2015-06-22 10:10:00,82.85,82.98,82.81,82.97,17886.0,54.8738,54.9599,54.8473,54.9533,17886.0
2015-06-22 10:15:00,82.98,83.08,82.96,83.08,11600.0,54.9599,55.0261,54.9466,55.0261,11600.0
2015-06-22 10:20:00,83.08,83.08,83.02,83.08,36354.0,55.0261,55.0261,54.9864,55.0261,36354.0
2015-06-22 10:25:00,83.07,83.14,83.07,83.09,6772.0,55.0195,55.0658,55.0195,55.0327,6772.0
2015-06-22 10:30:00,83.08,83.17,83.08,83.15,11453.0,55.0261,55.0857,55.0261,55.0725,11453.0
2015-06-22 10:35:00,83.15,83.26,83.15,83.22,13445.0,55.0725,55.1453,55.0725,55.1188,13445.0
2015-06-22 10:40:00,83.21,83.42,83.21,83.37,14873.0,55.1122,55.2513,55.1122,55.2182,14873.0
2015-06-22 10:45:00,83.39,83.43,83.35,83.35,15582.0,55.2314,55.2579,55.2049,55.2049,15582.0
2015-06-22 10:50:00,83.33,83.44,83.29,83.44,12259.0,55.1917,55.2645,55.1652,55.2645,12259.0
2015-06-22 10:55:00,83.43,83.49,83.42,83.48,9812.0,55.2579,55.2977,55.2513,55.291,9812.0
2015-06-22 11:00:00,83.49,83.49,83.38,83.45,10932.0,55.2977,55.2977,55.2248,55.2712,10932.0
2015-06-22 11:05:00,83.46,83.48,83.38,83.44,11789.0,55.2778,55.291,55.2248,55.2645,11789.0
2015-06-22 11:10:00,83.42,83.45,83.35,83.35,13310.0,55.2513,55.2712,55.2049,55.2049,13310.0
2015-06-22 11:15:00,83.34,83.35,83.22,83.24,13441.0,55.1983,55.2049,55.1188,55.1321,13441.0
2015-06-22 11:20:00,83.24,83.3,83.21,83.22,15312.0,55.1321,55.1718,55.1122,55.1188,15312.0
2015-06-22 11:25:00,83.22,83.22,83.05,83.11,35923.0,55.1188,55.1188,55.0062,55.046,35923.0
2015-06-22 11:30:00,83.11,83.22,83.11,83.18,8572.0,55.046,55.1188,55.046,55.0923,8572.0
2015-06-22 11:35:00,83.2,83.22,83.08,83.09,8124.0,55.1056,55.1188,55.0261,55.0327,8124.0
2015-06-22 11:40:00,83.1,83.14,83.08,83.08,8958.0,55.0394,55.0658,55.0261,55.0261,8958.0
2015-06-22 11:45:00,83.09,83.12,83.06,83.12,8209.0,55.0327,55.0526,55.0129,55.0526,8209.0
2015-06-22 11:50:00,83.12,83.15,83.11,83.14,5314.0,55.0526,55.0725,55.046,55.0658,5314.0
2015-06-22 11:55:00,83.14,83.14,83.04,83.04,10200.0,55.0658,55.0658,54.9996,54.9996,10200.0
2015-06-22 12:00:00,83.03,83.05,83.01,83.02,9617.0,54.993,55.0062,54.9797,54.9864,9617.0
2015-06-22 12:05:00,83.01,83.02,82.91,82.93,10578.0,54.9797,54.9864,54.9135,54.9268,10578.0
2015-06-22 12:10:00,82.92,82.94,82.88,82.9,4663.0,54.9201,54.9334,54.8936,54.9069,4663.0
2015-06-22 12:15:00,82.9,82.91,82.86,82.87,7298.0,54.9069,54.9135,54.8804,54.887,7298.0
2015-06-22 12:20:00,82.87,82.9,82.75,82.75,9252.0,54.887,54.9069,54.8075,54.8075,9252.0
2015-06-22 12:25:00,82.75,82.76,82.67,82.75,8700.0,54.8075,54.8142,54.7546,54.8075,8700.0
2015-06-22 12:30:00,82.75,82.8,82.73,82.74,6269.0,54.8075,54.8407,54.7943,54.8009,6269.0
2015-06-22 12:35:00,82.75,82.83,82.74,82.81,3700.0,54.8075,54.8605,54.8009,54.8473,3700.0
2015-06-22 12:40:00,82.83,82.83,82.77,82.78,2803.0,54.8605,54.8605,54.8208,54.8274,2803.0
2015-06-22 12:45:00,82.79,82.83,82.79,82.8,4402.0,54.834,54.8605,54.834,54.8407,4402.0
2015-06-22 12:50:00,82.79,82.8,82.75,82.78,11805.0,54.834,54.8407,54.8075,54.8274,11805.0
2015-06-22 12:55:00,82.78,82.78,82.73,82.75,5750.0,54.8274,54.8274,54.7943,54.8075,5750.0
2015-06-22 13:00:00,82.76,82.81,82.76,82.8,10197.0,54.8142,54.8473,54.8142,54.8407,10197.0
2015-06-22 13:05:00,82.84,82.85,82.76,82.76,4314.0,54.8671,54.8738,54.8142,54.8142,4314.0
2015-06-22 13:10:00,82.77,82.79,82.73,82.78,6300.0,54.8208,54.834,54.7943,54.8274,6300.0
2015-06-22 13:15:00,82.79,82.79,82.74,82.78,6490.0,54.834,54.834,54.8009,54.8274,6490.0
2015-06-22 13:20:00,82.79,82.85,82.79,82.8,6647.0,54.834,54.8738,54.834,54.8407,6647.0
2015-06-22 13:25:00,82.8,82.81,82.78,82.79,46158.0,54.8407,54.8473,54.8274,54.834,46158.0
2015-06-22 13:30:00,82.77,82.78,82.74,82.78,6113.0,54.8208,54.8274,54.8009,54.8274,6113.0
2015-06-22 13:35:00,82.78,82.83,82.78,82.81,6801.0,54.8274,54.8605,54.8274,54.8473,6801.0
2015-06-22 13:40:00,82.8,82.83,82.8,82.83,4946.0,54.8407,54.8605,54.8407,54.8605,4946.0
2015-06-22 13:45:00,82.83,82.88,82.81,82.83,9139.0,54.8605,54.8936,54.8473,54.8605,9139.0
2015-06-22 13:50:00,82.83,82.84,82.79,82.81,9024.0,54.8605,54.8671,54.834,54.8473,9024.0
2015-06-22 13:55:00,82.83,82.88,82.82,82.87,4673.0,54.8605,54.8936,54.8539,54.887,4673.0
2015-06-22 14:00:00,82.86,82.87,82.81,82.86,7021.0,54.8804,54.887,54.8473,54.8804,7021.0
2015-06-22 14:05:00,82.87,82.92,82.85,82.87,6100.0,54.887,54.9201,54.8738,54.887,6100.0
2015-06-22 14:10:00,82.89,82.91,82.84,82.91,6304.0,54.9003,54.9135,54.8671,54.9135,6304.0
2015-06-22 14:15:00,82.89,82.9,82.84,82.88,11321.0,54.9003,54.9069,54.8671,54.8936,11321.0
2015-06-22 14:20:00,82.88,82.91,82.86,82.86,12139.0,54.8936,54.9135,54.8804,54.8804,12139.0
2015-06-22 14:25:00,82.86,82.86,82.81,82.84,4669.0,54.8804,54.8804,54.8473,54.8671,4669.0
2015-06-22 14:30:00,82.87,82.87,82.81,82.84,17218.0,54.887,54.887,54.8473,54.8671,17218.0
2015-06-22 14:35:00,82.85,82.9,82.85,82.9,4854.0,54.8738,54.9069,54.8738,54.9069,4854.0
2015-06-22 14:40:00,82.87,82.88,82.81,82.83,19792.0,54.887,54.8936,54.8473,54.8605,19792.0
2015-06-22 14:45:00,82.83,82.84,82.8,82.81,5218.0,54.8605,54.8671,54.8407,54.8473,5218.0
2015-06-22 14:50:00,82.81,82.9,82.81,82.9,5573.0,54.8473,54.9069,54.8473,54.9069,5573.0
2015-06-22 14:55:00,82.9,82.92,82.85,82.86,10546.0,54.9069,54.9201,54.8738,54.8804,10546.0
2015-06-22 15:00:00,82.87,82.88,82.81,82.83,12173.0,54.887,54.8936,54.8473,54.8605,12173.0
2015-06-22 15:05:00,82.84,82.84,82.76,82.8,12124.0,54.8671,54.8671,54.8142,54.8407,12124.0
2015-06-22 15:10:00,82.8,82.82,82.79,82.79,11156.0,54.8407,54.8539,54.834,54.834,11156.0
2015-06-22 15:15:00,82.79,82.8,82.71,82.74,16967.0,54.834,54.8407,54.781,54.8009,16967.0
2015-06-22 15:20:00,82.72,82.74,82.67,82.74,18793.0,54.7877,54.8009,54.7546,54.8009,18793.0
2015-06-22 15:25:00,82.73,82.76,82.71,82.71,16277.0,54.7943,54.8142,54.781,54.781,16277.0
2015-06-22 15:30:00,82.73,82.77,82.72,82.75,19357.0,54.7943,54.8208,54.7877,54.8075,19357.0
2015-06-22 15:35:00,82.75,82.75,82.71,82.74,23550.0,54.8075,54.8075,54.781,54.8009,23550.0
2015-06-22 15:40:00,82.75,82.77,82.68,82.69,25373.0,54.8075,54.8208,54.7612,54.7678,25373.0
2015-06-22 15:45:00,82.69,82.75,82.67,82.72,48997.0,54.7678,54.8075,54.7546,54.7877,48997.0
2015-06-22 15:50:00,82.73,82.73,82.68,82.72,49458.0,54.7943,54.7943,54.7612,54.7877,49458.0
2015-06-22 15:55:00,82.72,82.74,82.57,82.63,109814.0,54.7877,54.8009,54.6883,54.7281,109814.0
2015-06-23 09:30:00,82.48,82.71,82.42,82.48,34511.0,54.6287,54.781,54.589,54.6287,34511.0
2015-06-23 09:35:00,82.49,82.55,82.3,82.37,17121.0,54.6353,54.6751,54.5095,54.5559,17121.0
2015-06-23 09:40:00,82.41,82.46,82.33,82.35,9217.0,54.5823,54.6155,54.5294,54.5426,9217.0
2015-06-23 09:45:00,82.36,82.42,82.2,82.23,9651.0,54.5492,54.589,54.4433,54.4631,9651.0
2015-06-23 09:50:00,82.23,82.37,82.23,82.33,6711.0,54.4631,54.5559,54.4631,54.5294,6711.0
2015-06-23 09:55:00,82.33,82.46,82.33,82.45,11594.0,54.5294,54.6155,54.5294,54.6088,11594.0
2015-06-23 10:00:00,82.44,82.58,82.41,82.58,14972.0,54.6022,54.6949,54.5823,54.6949,14972.0
2015-06-23 10:05:00,82.6,82.65,82.55,82.56,8017.0,54.7082,54.7413,54.6751,54.6817,8017.0
2015-06-23 10:10:00,82.56,82.56,82.39,82.39,100255.0,54.6817,54.6817,54.5691,54.5691,100255.0
2015-06-23 10:15:00,82.39,82.42,82.2,82.2,23642.0,54.5691,54.589,54.4433,54.4433,23642.0
2015-06-23 10:20:00,82.21,82.42,82.17,82.39,13450.0,54.4499,54.589,54.4234,54.5691,13450.0
2015-06-23 10:25:00,82.37,82.37,82.31,82.33,13970.0,54.5559,54.5559,54.5161,54.5294,13970.0
2015-06-23 10:30:00,82.32,82.37,82.22,82.22,41558.0,54.5227,54.5559,54.4565,54.4565,41558.0
2015-06-23 10:35:00,82.23,82.25,82.11,82.13,36025.0,54.4631,54.4764,54.3836,54.3969,36025.0
2015-06-23 10:40:00,82.13,82.18,82.05,82.12,79093.0,54.3969,54.43,54.3439,54.3903,79093.0
2015-06-23 10:45:00,82.13,82.16,82.05,82.08,27240.0,54.3969,54.4168,54.3439,54.3638,27240.0
2015-06-23 10:50:00,82.08,82.19,82.07,82.19,33458.0,54.3638,54.4366,54.3572,54.4366,33458.0
2015-06-23 10:55:00,82.19,82.21,82.12,82.15,11700.0,54.4366,54.4499,54.3903,54.4101,11700.0
2015-06-23 11:00:00,82.15,82.23,82.14,82.21,25468.0,54.4101,54.4631,54.4035,54.4499,25468.0
2015-06-23 11:05:00,82.2,82.38,82.2,82.31,12427.0,54.4433,54.5625,54.4433,54.5161,12427.0
2015-06-23 11:10:00,82.3,82.44,82.29,82.44,22912.0,54.5095,54.6022,54.5029,54.6022,22912.0
2015-06-23 11:15:00,82.42,82.43,82.33,82.43,5710.0,54.589,54.5956,54.5294,54.5956,5710.0
2015-06-23 11:20:00,82.43,82.43,82.38,82.43,6631.0,54.5956,54.5956,54.5625,54.5956,6631.0
2015-06-23 11:25:00,82.44,82.48,82.4,82.44,12613.0,54.6022,54.6287,54.5757,54.6022,12613.0
2015-06-23 11:30:00,82.44,82.52,82.42,82.49,14458.0,54.6022,54.6552,54.589,54.6353,14458.0
2015-06-23 11:35:00,82.47,82.51,82.45,82.45,9603.0,54.6221,54.6486,54.6088,54.6088,9603.0
2015-06-23 11:40:00,82.45,82.45,82.35,82.37,9164.0,54.6088,54.6088,54.5426,54.5559,9164.0
2015-06-23 11:45:00,82.36,82.39,82.3,82.38,20886.0,54.5492,54.5691,54.5095,54.5625,20886.0
2015-06-23 11:50:00,82.39,82.49,82.38,82.47,7360.0,54.5691,54.6353,54.5625,54.6221,7360.0
2015-06-23 11:55:00,82.47,82.5,82.47,82.47,5901.0,54.6221,54.642,54.6221,54.6221,5901.0
2015-06-23 12:00:00,82.46,82.46,82.38,82.39,4501.0,54.6155,54.6155,54.5625,54.5691,4501.0
2015-06-23 12:05:00,82.38,82.38,82.32,82.38,7320.0,54.5625,54.5625,54.5227,54.5625,7320.0
2015-06-23 12:10:00,82.37,82.39,82.3,82.32,9107.0,54.5559,54.5691,54.5095,54.5227,9107.0
2015-06-23 12:15:00,82.31,82.32,82.29,82.3,5303.0,54.5161,54.5227,54.5029,54.5095,5303.0
2015-06-23 12:20:00,82.3,82.31,82.29,82.3,9060.0,54.5095,54.5161,54.5029,54.5095,9060.0
2015-06-23 12:25:00,82.3,82.3,82.25,82.26,10299.0,54.5095,54.5095,54.4764,54.483,10299.0
2015-06-23 12:30:00,82.26,82.28,82.23,82.25,8503.0,54.483,54.4962,54.4631,54.4764,8503.0
2015-06-23 12:35:00,82.26,82.33,82.2,82.24,24130.0,54.483,54.5294,54.4433,54.4698,24130.0
2015-06-23 12:40:00,82.27,82.3,82.26,82.29,8647.0,54.4896,54.5095,54.483,54.5029,8647.0
2015-06-23 12:45:00,82.29,82.35,82.28,82.33,8847.0,54.5029,54.5426,54.4962,54.5294,8847.0
2015-06-23 12:50:00,82.32,82.32,82.28,82.3,8437.0,54.5227,54.5227,54.4962,54.5095,8437.0
2015-06-23 12:55:00,82.3,82.32,82.28,82.32,6409.0,54.5095,54.5227,54.4962,54.5227,6409.0
2015-06-23 13:00:00,82.33,82.35,82.33,82.34,4002.0,54.5294,54.5426,54.5294,54.536,4002.0
2015-06-23 13:05:00,82.35,82.36,82.3,82.35,8925.0,54.5426,54.5492,54.5095,54.5426,8925.0
2015-06-23 13:10:00,82.36,82.41,82.34,82.39,7272.0,54.5492,54.5823,54.536,54.5691,7272.0
2015-06-23 13:15:00,82.39,82.44,82.39,82.39,6899.0,54.5691,54.6022,54.5691,54.5691,6899.0
2015-06-23 13:20:00,82.4,82.44,82.35,82.44,8845.0,54.5757,54.6022,54.5426,54.6022,8845.0
2015-06-23 13:25:00,82.43,82.47,82.41,82.41,5217.0,54.5956,54.6221,54.5823,54.5823,5217.0
2015-06-23 13:30:00,82.4,82.4,82.3,82.32,6188.0,54.5757,54.5757,54.5095,54.5227,6188.0
2015-06-23 13:35:00,82.32,82.43,82.3,82.43,6288.0,54.5227,54.5956,54.5095,54.5956,6288.0
2015-06-23 13:40:00,82.44,82.56,82.43,82.55,10761.0,54.6022,54.6817,54.5956,54.6751,10761.0
2015-06-23 13:45:00,82.56,82.56,82.45,82.51,9735.0,54.6817,54.6817,54.6088,54.6486,9735.0
2015-06-23 13:50:00,82.51,82.54,82.49,82.51,5046.0,54.6486,54.6684,54.6353,54.6486,5046.0
2015-06-23 13:55:00,82.53,82.56,82.52,82.55,15434.0,54.6618,54.6817,54.6552,54.6751,15434.0
2015-06-23 14:00:00,82.55,82.63,82.54,82.6,17327.0,54.6751,54.7281,54.6684,54.7082,17327.0
2015-06-23 14:05:00,82.6,82.69,82.6,82.69,12462.0,54.7082,54.7678,54.7082,54.7678,12462.0
2015-06-23 14:10:00,82.68,82.7,82.67,82.69,9028.0,54.7612,54.7744,54.7546,54.7678,9028.0
2015-06-23 14:15:00,82.69,82.7,82.61,82.63,24237.0,54.7678,54.7744,54.7148,54.7281,24237.0
2015-06-23 14:20:00,82.63,82.67,82.62,82.64,10124.0,54.7281,54.7546,54.7214,54.7347,10124.0
2015-06-23 14:25:00,82.63,82.65,82.61,82.63,7530.0,54.7281,54.7413,54.7148,54.7281,7530.0
2015-06-23 14:30:00,82.64,82.67,82.62,82.67,7283.0,54.7347,54.7546,54.7214,54.7546,7283.0
2015-06-23 14:35:00,82.66,82.69,82.6,82.68,14439.0,54.7479,54.7678,54.7082,54.7612,14439.0
2015-06-23 14:40:00,82.69,82.75,82.67,82.74,12852.0,54.7678,54.8075,54.7546,54.8009,12852.0
2015-06-23 14:45:00,82.74,82.8,82.74,82.78,8501.0,54.8009,54.8407,54.8009,54.8274,8501.0
2015-06-23 14:50:00,82.78,82.84,82.77,82.84,12076.0,54.8274,54.8671,54.8208,54.8671,12076.0
2015-06-23 14:55:00,82.84,82.86,82.79,82.79,21836.0,54.8671,54.8804,54.834,54.834,21836.0
2015-06-23 15:00:00,82.79,82.8,82.77,82.8,17983.0,54.834,54.8407,54.8208,54.8407,17983.0
2015-06-23 15:05:00,82.8,82.81,82.77,82.79,20656.0,54.8407,54.8473,54.8208,54.834,20656.0
2015-06-23 15:10:00,82.79,82.8,82.7,82.74,24856.0,54.834,54.8407,54.7744,54.8009,24856.0
2015-06-23 15:15:00,82.73,82.76,82.73,82.76,14590.0,54.7943,54.8142,54.7943,54.8142,14590.0
2015-06-23 15:20:00,82.76,82.79,82.71,82.71,36425.0,54.8142,54.834,54.781,54.781,36425.0
2015-06-23 15:25:00,82.72,82.76,82.72,82.74,21288.0,54.7877,54.8142,54.7877,54.8009,21288.0
2015-06-23 15:30:00,82.75,82.78,82.73,82.78,32889.0,54.8075,54.8274,54.7943,54.8274,32889.0
2015-06-23 15:35:00,82.78,82.81,82.77,82.8,42730.0,54.8274,54.8473,54.8208,54.8407,42730.0
2015-06-23 15:40:00,82.81,82.86,82.79,82.81,42077.0,54.8473,54.8804,54.834,54.8473,42077.0
2015-06-23 15:45:00,82.81,82.83,82.79,82.81,27449.0,54.8473,54.8605,54.834,54.8473,27449.0
2015-06-23 15:50:00,82.81,82.88,82.81,82.88,49052.0,54.8473,54.8936,54.8473,54.8936,49052.0
2015-06-23 15:55:00,82.88,82.9,82.75,82.83,131012.0,54.8936,54.9069,54.8075,54.8605,131012.0
2015-06-24 09:30:00,82.67,82.83,82.54,82.61,20350.0,54.7546,54.8605,54.6684,54.7148,20350.0
2015-06-24 09:35:00,82.68,82.79,82.32,82.36,10608.0,54.7612,54.834,54.5227,54.5492,10608.0
2015-06-24 09:40:00,82.33,82.53,82.33,82.46,7854.0,54.5294,54.6618,54.5294,54.6155,7854.0
2015-06-24 09:45:00,82.47,82.52,82.44,82.52,13257.0,54.6221,54.6552,54.6022,54.6552,13257.0
2015-06-24 09:50:00,82.51,82.58,82.49,82.58,13900.0,54.6486,54.6949,54.6353,54.6949,13900.0
2015-06-24 09:55:00,82.58,82.58,82.5,82.56,8138.0,54.6949,54.6949,54.642,54.6817,8138.0
2015-06-24 10:00:00,82.54,82.56,82.48,82.5,5550.0,54.6684,54.6817,54.6287,54.642,5550.0
2015-06-24 10:05:00,82.52,82.55,82.5,82.51,5362.0,54.6552,54.6751,54.642,54.6486,5362.0
2015-06-24 10:10:00,82.49,82.5,82.45,82.49,9712.0,54.6353,54.642,54.6088,54.6353,9712.0
2015-06-24 10:15:00,82.5,82.54,82.5,82.53,9016.0,54.642,54.6684,54.642,54.6618,9016.0
2015-06-24 10:20:00,82.54,82.58,82.54,82.55,4325.0,54.6684,54.6949,54.6684,54.6751,4325.0
2015-06-24 10:25:00,82.57,82.67,82.57,82.65,10615.0,54.6883,54.7546,54.6883,54.7413,10615.0
2015-06-24 10:30:00,82.65,82.73,82.65,82.73,8300.0,54.7413,54.7943,54.7413,54.7943,8300.0
2015-06-24 10:35:00,82.74,82.75,82.68,82.75,10952.0,54.8009,54.8075,54.7612,54.8075,10952.0
2015-06-24 10:40:00,82.75,82.82,82.75,82.79,27085.0,54.8075,54.8539,54.8075,54.834,27085.0
2015-06-24 10:45:00,82.79,82.79,82.75,82.76,4500.0,54.834,54.834,54.8075,54.8142,4500.0
2015-06-24 10:50:00,82.76,82.76,82.68,82.71,23445.0,54.8142,54.8142,54.7612,54.781,23445.0
2015-06-24 10:55:00,82.69,82.72,82.68,82.69,4222.0,54.7678,54.7877,54.7612,54.7678,4222.0
2015-06-24 11:00:00,82.69,82.69,82.56,82.59,7725.0,54.7678,54.7678,54.6817,54.7016,7725.0
2015-06-24 11:05:00,82.59,82.59,82.49,82.55,7819.0,54.7016,54.7016,54.6353,54.6751,7819.0
2015-06-24 11:10:00,82.56,82.61,82.54,82.59,13781.0,54.6817,54.7148,54.6684,54.7016,13781.0
2015-06-24 11:15:00,82.6,82.6,82.54,82.54,28850.0,54.7082,54.7082,54.6684,54.6684,28850.0
2015-06-24 11:20:00,82.55,82.58,82.46,82.46,11654.0,54.6751,54.6949,54.6155,54.6155,11654.0
2015-06-24 11:25:00,82.44,82.48,82.41,82.41,6110.0,54.6022,54.6287,54.5823,54.5823,6110.0
2015-06-24 11:30:00,82.41,82.42,82.38,82.42,7475.0,54.5823,54.589,54.5625,54.589,7475.0
2015-06-24 11:35:00,82.43,82.45,82.4,82.4,6630.0,54.5956,54.6088,54.5757,54.5757,6630.0
2015-06-24 11:40:00,82.4,82.45,82.38,82.45,8137.0,54.5757,54.6088,54.5625,54.6088,8137.0
2015-06-24 11:45:00,82.45,82.45,82.35,82.35,4100.0,54.6088,54.6088,54.5426,54.5426,4100.0
2015-06-24 11:50:00,82.35,82.37,82.33,82.33,7500.0,54.5426,54.5559,54.5294,54.5294,7500.0
2015-06-24 11:55:00,82.34,82.36,82.26,82.27,10788.0,54.536,54.5492,54.483,54.4896,10788.0
2015-06-24 12:00:00,82.27,82.33,82.22,82.29,11886.0,54.4896,54.5294,54.4565,54.5029,11886.0
2015-06-24 12:05:00,82.28,82.33,82.28,82.32,4450.0,54.4962,54.5294,54.4962,54.5227,4450.0
2015-06-24 12:10:00,82.33,82.34,82.28,82.34,5642.0,54.5294,54.536,54.4962,54.536,5642.0
2015-06-24 12:15:00,82.33,82.38,82.33,82.38,7933.0,54.5294,54.5625,54.5294,54.5625,7933.0
2015-06-24 12:20:00,82.37,82.37,82.31,82.35,6681.0,54.5559,54.5559,54.5161,54.5426,6681.0
2015-06-24 12:25:00,82.34,82.34,82.28,82.29,4490.0,54.536,54.536,54.4962,54.5029,4490.0
2015-06-24 12:30:00,82.29,82.32,82.28,82.29,4472.0,54.5029,54.5227,54.4962,54.5029,4472.0
2015-06-24 12:35:00,82.28,82.35,82.27,82.35,4324.0,54.4962,54.5426,54.4896,54.5426,4324.0
2015-06-24 12:40:00,82.35,82.35,82.32,82.32,3600.0,54.5426,54.5426,54.5227,54.5227,3600.0
2015-06-24 12:45:00,82.33,82.34,82.26,82.28,9983.0,54.5294,54.536,54.483,54.4962,9983.0
2015-06-24 12:50:00,82.28,82.29,82.2,82.23,5682.0,54.4962,54.5029,54.4433,54.4631,5682.0
2015-06-24 12:55:00,82.22,82.26,82.21,82.26,6207.0,54.4565,54.483,54.4499,54.483,6207.0
2015-06-24 13:00:00,82.27,82.28,82.26,82.27,3358.0,54.4896,54.4962,54.483,54.4896,3358.0
2015-06-24 13:05:00,82.28,82.28,82.25,82.26,8271.0,54.4962,54.4962,54.4764,54.483,8271.0
2015-06-24 13:10:00,82.26,82.27,82.24,82.24,6477.0,54.483,54.4896,54.4698,54.4698,6477.0
2015-06-24 13:15:00,82.23,82.24,82.2,82.21,4550.0,54.4631,54.4698,54.4433,54.4499,4550.0
2015-06-24 13:20:00,82.22,82.26,82.14,82.14,8903.0,54.4565,54.483,54.4035,54.4035,8903.0
2015-06-24 13:25:00,82.13,82.14,82.06,82.07,9727.0,54.3969,54.4035,54.3505,54.3572,9727.0
2015-06-24 13:30:00,82.07,82.12,82.06,82.11,8920.0,54.3572,54.3903,54.3505,54.3836,8920.0
2015-06-24 13:35:00,82.11,82.12,82.06,82.08,10206.0,54.3836,54.3903,54.3505,54.3638,10206.0
2015-06-24 13:40:00,82.07,82.08,82.06,82.08,6023.0,54.3572,54.3638,54.3505,54.3638,6023.0
2015-06-24 13:45:00,82.09,82.15,82.09,82.15,10096.0,54.3704,54.4101,54.3704,54.4101,10096.0
2015-06-24 13:50:00,82.15,82.21,82.13,82.21,9678.0,54.4101,54.4499,54.3969,54.4499,9678.0
2015-06-24 13:55:00,82.22,82.23,82.2,82.22,5536.0,54.4565,54.4631,54.4433,54.4565,5536.0
2015-06-24 14:00:00,82.24,82.26,82.2,82.22,9890.0,54.4698,54.483,54.4433,54.4565,9890.0
2015-06-24 14:05:00,82.21,82.21,82.19,82.19,5013.0,54.4499,54.4499,54.4366,54.4366,5013.0
2015-06-24 14:10:00,82.19,82.22,82.19,82.22,8285.0,54.4366,54.4565,54.4366,54.4565,8285.0
2015-06-24 14:15:00,82.22,82.27,82.22,82.25,12368.0,54.4565,54.4896,54.4565,54.4764,12368.0
2015-06-24 14:20:00,82.25,82.25,82.22,82.25,11979.0,54.4764,54.4764,54.4565,54.4764,11979.0
2015-06-24 14:25:00,82.25,82.25,82.21,82.22,9783.0,54.4764,54.4764,54.4499,54.4565,9783.0
2015-06-24 14:30:00,82.22,82.23,82.21,82.21,7756.0,54.4565,54.4631,54.4499,54.4499,7756.0
2015-06-24 14:35:00,82.21,82.24,82.18,82.18,18796.0,54.4499,54.4698,54.43,54.43,18796.0
2015-06-24 14:40:00,82.19,82.21,82.19,82.2,4575.0,54.4366,54.4499,54.4366,54.4433,4575.0
2015-06-24 14:45:00,82.2,82.23,82.19,82.23,7423.0,54.4433,54.4631,54.4366,54.4631,7423.0
2015-06-24 14:50:00,82.23,82.33,82.23,82.31,14742.0,54.4631,54.5294,54.4631,54.5161,14742.0
2015-06-24 14:55:00,82.31,82.33,82.31,82.33,8367.0,54.5161,54.5294,54.5161,54.5294,8367.0
2015-06-24 15:00:00,82.34,82.39,82.33,82.37,17151.0,54.536,54.5691,54.5294,54.5559,17151.0
2015-06-24 15:05:00,82.37,82.38,82.33,82.33,12396.0,54.5559,54.5625,54.5294,54.5294,12396.0
2015-06-24 15:10:00,82.33,82.34,82.27,82.29,10555.0,54.5294,54.536,54.4896,54.5029,10555.0
2015-06-24 15:15:00,82.29,82.3,82.27,82.3,11480.0,54.5029,54.5095,54.4896,54.5095,11480.0
2015-06-24 15:20:00,82.3,82.36,82.3,82.35,15608.0,54.5095,54.5492,54.5095,54.5426,15608.0
2015-06-24 15:25:00,82.35,82.45,82.35,82.44,15314.0,54.5426,54.6088,54.5426,54.6022,15314.0
2015-06-24 15:30:00,82.44,82.48,82.44,82.46,15402.0,54.6022,54.6287,54.6022,54.6155,15402.0
2015-06-24 15:35:00,82.47,82.49,82.4,82.4,20550.0,54.6221,54.6353,54.5757,54.5757,20550.0
2015-06-24 15:40:00,82.41,82.44,82.4,82.44,10317.0,54.5823,54.6022,54.5757,54.6022,10317.0
2015-06-24 15:45:00,82.43,82.43,82.32,82.33,16943.0,54.5956,54.5956,54.5227,54.5294,16943.0
2015-06-24 15:50:00,82.32,82.36,82.3,82.35,25877.0,54.5227,54.5492,54.5095,54.5426,25877.0
2015-06-24 15:55:00,82.34,82.34,82.22,82.23,86260.0,54.536,54.536,54.4565,54.4631,86260.0
2015-06-25 09:30:00,82.37,82.5,82.23,82.25,19255.0,54.5559,54.642,54.4631,54.4764,19255.0
2015-06-25 09:35:00,82.22,82.3,82.02,82.02,5106.0,54.4565,54.5095,54.324,54.324,5106.0
2015-06-25 09:40:00,82.04,82.25,82.01,82.11,4365.0,54.3373,54.4764,54.3174,54.3836,4365.0
2015-06-25 09:45:00,82.13,82.21,82.13,82.17,8880.0,54.3969,54.4499,54.3969,54.4234,8880.0
2015-06-25 09:50:00,82.16,82.33,82.16,82.27,15056.0,54.4168,54.5294,54.4168,54.4896,15056.0
2015-06-25 09:55:00,82.28,82.4,82.25,82.35,3847.0,54.4962,54.5757,54.4764,54.5426,3847.0
2015-06-25 10:00:00,82.32,82.35,82.28,82.35,6689.0,54.5227,54.5426,54.4962,54.5426,6689.0
2015-06-25 10:05:00,82.35,82.41,82.33,82.35,7403.0,54.5426,54.5823,54.5294,54.5426,7403.0
2015-06-25 10:10:00,82.35,82.4,82.31,82.36,11626.0,54.5426,54.5757,54.5161,54.5492,11626.0
2015-06-25 10:15:00,82.36,82.36,82.21,82.28,11073.0,54.5492,54.5492,54.4499,54.4962,11073.0
2015-06-25 10:20:00,82.27,82.4,82.27,82.37,5961.0,54.4896,54.5757,54.4896,54.5559,5961.0
2015-06-25 10:25:00,82.37,82.41,82.31,82.41,8216.0,54.5559,54.5823,54.5161,54.5823,8216.0
2015-06-25 10:30:00,82.4,82.41,82.24,82.29,7022.0,54.5757,54.5823,54.4698,54.5029,7022.0
2015-06-25 10:35:00,82.29,82.3,82.22,82.23,9354.0,54.5029,54.5095,54.4565,54.4631,9354.0
2015-06-25 10:40:00,82.24,82.3,82.21,82.3,8413.0,54.4698,54.5095,54.4499,54.5095,8413.0
2015-06-25 10:45:00,82.31,82.37,82.31,82.32,8902.0,54.5161,54.5559,54.5161,54.5227,8902.0
2015-06-25 10:50:00,82.31,82.32,82.28,82.29,12903.0,54.5161,54.5227,54.4962,54.5029,12903.0
2015-06-25 10:55:00,82.29,82.32,82.24,82.29,18584.0,54.5029,54.5227,54.4698,54.5029,18584.0
2015-06-25 11:00:00,82.29,82.34,82.28,82.33,11300.0,54.5029,54.536,54.4962,54.5294,11300.0
2015-06-25 11:05:00,82.33,82.33,82.25,82.25,10350.0,54.5294,54.5294,54.4764,54.4764,10350.0
2015-06-25 11:10:00,82.24,82.35,82.24,82.26,10723.0,54.4698,54.5426,54.4698,54.483,10723.0
2015-06-25 11:15:00,82.25,82.26,82.16,82.18,9548.0,54.4764,54.483,54.4168,54.43,9548.0
2015-06-25 11:20:00,82.18,82.19,82.07,82.12,9100.0,54.43,54.4366,54.3572,54.3903,9100.0
2015-06-25 11:25:00,82.13,82.18,82.13,82.17,10194.0,54.3969,54.43,54.3969,54.4234,10194.0
2015-06-25 11:30:00,82.17,82.19,82.13,82.16,11945.0,54.4234,54.4366,54.3969,54.4168,11945.0
2015-06-25 11:35:00,82.17,82.17,82.12,82.15,13800.0,54.4234,54.4234,54.3903,54.4101,13800.0
2015-06-25 11:40:00,82.16,82.2,82.14,82.16,16413.0,54.4168,54.4433,54.4035,54.4168,16413.0
2015-06-25 11:45:00,82.16,82.16,82.13,82.15,10915.0,54.4168,54.4168,54.3969,54.4101,10915.0
2015-06-25 11:50:00,82.15,82.21,82.15,82.18,5097.0,54.4101,54.4499,54.4101,54.43,5097.0
2015-06-25 11:55:00,82.2,82.22,82.19,82.19,6878.0,54.4433,54.4565,54.4366,54.4366,6878.0
2015-06-25 12:00:00,82.19,82.22,82.19,82.2,4889.0,54.4366,54.4565,54.4366,54.4433,4889.0
2015-06-25 12:05:00,82.2,82.23,82.19,82.19,4877.0,54.4433,54.4631,54.4366,54.4366,4877.0
2015-06-25 12:10:00,82.18,82.18,82.14,82.15,17843.0,54.43,54.43,54.4035,54.4101,17843.0
2015-06-25 12:15:00,82.14,82.15,82.12,82.14,5221.0,54.4035,54.4101,54.3903,54.4035,5221.0
2015-06-25 12:20:00,82.13,82.13,82.1,82.1,6222.0,54.3969,54.3969,54.377,54.377,6222.0
2015-06-25 12:25:00,82.1,82.11,82.08,82.09,5218.0,54.377,54.3836,54.3638,54.3704,5218.0
2015-06-25 12:30:00,82.1,82.14,82.08,82.09,7417.0,54.377,54.4035,54.3638,54.3704,7417.0
2015-06-25 12:35:00,82.1,82.13,82.09,82.12,4485.0,54.377,54.3969,54.3704,54.3903,4485.0
2015-06-25 12:40:00,82.11,82.11,82.07,82.07,5082.0,54.3836,54.3836,54.3572,54.3572,5082.0
2015-06-25 12:45:00,82.08,82.08,82.03,82.04,43743.0,54.3638,54.3638,54.3307,54.3373,43743.0
2015-06-25 12:50:00,82.05,82.08,82.04,82.07,5196.0,54.3439,54.3638,54.3373,54.3572,5196.0
2015-06-25 12:55:00,82.07,82.1,82.06,82.08,5636.0,54.3572,54.377,54.3505,54.3638,5636.0
2015-06-25 13:00:00,82.08,82.09,82.05,82.08,5310.0,54.3638,54.3704,54.3439,54.3638,5310.0
2015-06-25 13:05:00,82.08,82.14,82.07,82.13,7000.0,54.3638,54.4035,54.3572,54.3969,7000.0
2015-06-25 13:10:00,82.13,82.16,82.13,82.14,3363.0,54.3969,54.4168,54.3969,54.4035,3363.0
2015-06-25 13:15:00,82.16,82.17,82.09,82.09,4301.0,54.4168,54.4234,54.3704,54.3704,4301.0
2015-06-25 13:20:00,82.09,82.12,82.08,82.12,4024.0,54.3704,54.3903,54.3638,54.3903,4024.0
2015-06-25 13:25:00,82.12,82.15,82.11,82.15,3771.0,54.3903,54.4101,54.3836,54.4101,3771.0
2015-06-25 13:30:00,82.14,82.2,82.12,82.19,9600.0,54.4035,54.4433,54.3903,54.4366,9600.0
2015-06-25 13:35:00,82.19,82.21,82.19,82.19,5400.0,54.4366,54.4499,54.4366,54.4366,5400.0
2015-06-25 13:40:00,82.19,82.19,82.17,82.19,9093.0,54.4366,54.4366,54.4234,54.4366,9093.0
2015-06-25 13:45:00,82.19,82.24,82.19,82.23,7036.0,54.4366,54.4698,54.4366,54.4631,7036.0
2015-06-25 13:50:00,82.23,82.28,82.22,82.27,13626.0,54.4631,54.4962,54.4565,54.4896,13626.0
2015-06-25 13:55:00,82.26,82.33,82.25,82.33,8847.0,54.483,54.5294,54.4764,54.5294,8847.0
2015-06-25 14:00:00,82.33,82.33,82.23,82.26,28979.0,54.5294,54.5294,54.4631,54.483,28979.0
2015-06-25 14:05:00,82.25,82.29,82.16,82.18,18588.0,54.4764,54.5029,54.4168,54.43,18588.0
2015-06-25 14:10:00,82.17,82.17,81.99,82.02,15920.0,54.4234,54.4234,54.3042,54.324,15920.0
2015-06-25 14:15:00,82.03,82.08,82.0,82.08,10560.0,54.3307,54.3638,54.3108,54.3638,10560.0
2015-06-25 14:20:00,82.09,82.09,82.01,82.01,6000.0,54.3704,54.3704,54.3174,54.3174,6000.0
2015-06-25 14:25:00,82.02,82.02,81.94,81.95,8176.0,54.324,54.324,54.2711,54.2777,8176.0
2015-06-25 14:30:00,81.95,82.01,81.93,81.99,10451.0,54.2777,54.3174,54.2644,54.3042,10451.0
2015-06-25 14:35:00,82.0,82.06,81.99,82.06,6100.0,54.3108,54.3505,54.3042,54.3505,6100.0
2015-06-25 14:40:00,82.05,82.08,82.04,82.08,4984.0,54.3439,54.3638,54.3373,54.3638,4984.0
2015-06-25 14:45:00,82.08,82.1,82.07,82.1,7852.0,54.3638,54.377,54.3572,54.377,7852.0
2015-06-25 14:50:00,82.09,82.13,82.06,82.13,10491.0,54.3704,54.3969,54.3505,54.3969,10491.0
2015-06-25 14:55:00,82.12,82.13,82.06,82.12,6329.0,54.3903,54.3969,54.3505,54.3903,6329.0
2015-06-25 15:00:00,82.12,82.18,82.1,82.18,8830.0,54.3903,54.43,54.377,54.43,8830.0
2015-06-25 15:05:00,82.18,82.22,82.18,82.22,6832.0,54.43,54.4565,54.43,54.4565,6832.0
2015-06-25 15:10:00,82.21,82.29,82.2,82.2,13066.0,54.4499,54.5029,54.4433,54.4433,13066.0
2015-06-25 15:15:00,82.21,82.21,82.13,82.15,12885.0,54.4499,54.4499,54.3969,54.4101,12885.0
2015-06-25 15:20:00,82.16,82.18,82.15,82.18,5956.0,54.4168,54.43,54.4101,54.43,5956.0
2015-06-25 15:25:00,82.19,82.19,82.11,82.12,15161.0,54.4366,54.4366,54.3836,54.3903,15161.0
2015-06-25 15:30:00,82.12,82.13,82.03,82.03,13595.0,54.3903,54.3969,54.3307,54.3307,13595.0
2015-06-25 15:35:00,82.03,82.05,82.0,82.02,27187.0,54.3307,54.3439,54.3108,54.324,27187.0
2015-06-25 15:40:00,82.02,82.06,82.0,82.04,51738.0,54.324,54.3505,54.3108,54.3373,51738.0
2015-06-25 15:45:00,82.03,82.04,82.0,82.02,26321.0,54.3307,54.3373,54.3108,54.324,26321.0
2015-06-25 15:50:00,82.02,82.03,81.99,82.0,34904.0,54.324,54.3307,54.3042,54.3108,34904.0
2015-06-25 15:55:00,82.0,82.0,81.93,81.93,52528.0,54.3108,54.3108,54.2644,54.2644,52528.0
2015-06-26 09:30:00,82.01,82.18,81.63,81.65,15587.0,54.3174,54.43,54.0657,54.079,15587.0
2015-06-26 09:35:00,81.57,81.69,81.56,81.63,6032.0,54.026,54.1055,54.0194,54.0657,6032.0
2015-06-26 09:40:00,81.68,81.7,81.45,81.45,26265.0,54.0988,54.1121,53.9465,53.9465,26265.0
2015-06-26 09:45:00,81.47,81.56,81.42,81.56,35090.0,53.9598,54.0194,53.9266,54.0194,35090.0
2015-06-26 09:50:00,81.55,81.79,81.55,81.79,7706.0,54.0127,54.1717,54.0127,54.1717,7706.0
2015-06-26 09:55:00,81.83,81.87,81.59,81.59,7099.0,54.1982,54.2247,54.0392,54.0392,7099.0
2015-06-26 10:00:00,81.62,81.72,81.58,81.63,5168.0,54.0591,54.1253,54.0326,54.0657,5168.0
2015-06-26 10:05:00,81.67,81.85,81.63,81.83,11556.0,54.0922,54.2114,54.0657,54.1982,11556.0
2015-06-26 10:10:00,81.83,81.84,81.68,81.73,6730.0,54.1982,54.2048,54.0988,54.132,6730.0
2015-06-26 10:15:00,81.71,81.72,81.63,81.65,8594.0,54.1187,54.1253,54.0657,54.079,8594.0
2015-06-26 10:20:00,81.66,81.7,81.58,81.67,18310.0,54.0856,54.1121,54.0326,54.0922,18310.0
2015-06-26 10:25:00,81.69,81.78,81.66,81.77,17025.0,54.1055,54.1651,54.0856,54.1585,17025.0
2015-06-26 10:30:00,81.8,81.8,81.68,81.69,8928.0,54.1783,54.1783,54.0988,54.1055,8928.0
2015-06-26 10:35:00,81.69,81.75,81.68,81.75,10354.0,54.1055,54.1452,54.0988,54.1452,10354.0
2015-06-26 10:40:00,81.75,81.81,81.72,81.75,8435.0,54.1452,54.185,54.1253,54.1452,8435.0
2015-06-26 10:45:00,81.75,81.82,81.74,81.77,7048.0,54.1452,54.1916,54.1386,54.1585,7048.0
2015-06-26 10:50:00,81.77,81.77,81.71,81.76,8889.0,54.1585,54.1585,54.1187,54.1518,8889.0
2015-06-26 10:55:00,81.76,81.8,81.68,81.7,11688.0,54.1518,54.1783,54.0988,54.1121,11688.0
2015-06-26 11:00:00,81.71,81.82,81.7,81.82,7077.0,54.1187,54.1916,54.1121,54.1916,7077.0
2015-06-26 11:05:00,81.83,81.84,81.77,81.8,13332.0,54.1982,54.2048,54.1585,54.1783,13332.0
2015-06-26 11:10:00,81.8,81.84,81.73,81.84,9865.0,54.1783,54.2048,54.132,54.2048,9865.0
2015-06-26 11:15:00,81.85,81.95,81.84,81.92,8594.0,54.2114,54.2777,54.2048,54.2578,8594.0
2015-06-26 11:20:00,81.92,82.03,81.92,82.03,11932.0,54.2578,54.3307,54.2578,54.3307,11932.0
2015-06-26 11:25:00,82.05,82.09,81.95,81.98,9091.0,54.3439,54.3704,54.2777,54.2975,9091.0
2015-06-26 11:30:00,81.98,82.0,81.95,81.97,5997.0,54.2975,54.3108,54.2777,54.2909,5997.0
2015-06-26 11:35:00,81.97,82.04,81.96,82.02,7850.0,54.2909,54.3373,54.2843,54.324,7850.0
2015-06-26 11:40:00,82.03,82.05,81.95,81.96,15821.0,54.3307,54.3439,54.2777,54.2843,15821.0
2015-06-26 11:45:00,81.95,81.97,81.92,81.96,5589.0,54.2777,54.2909,54.2578,54.2843,5589.0
2015-06-26 11:50:00,81.96,81.97,81.87,81.89,10318.0,54.2843,54.2909,54.2247,54.2379,10318.0
2015-06-26 11:55:00,81.89,81.89,81.84,81.84,10438.0,54.2379,54.2379,54.2048,54.2048,10438.0
2015-06-26 12:00:00,81.85,81.88,81.83,81.84,5088.0,54.2114,54.2313,54.1982,54.2048,5088.0
2015-06-26 12:05:00,81.84,81.86,81.79,81.79,7051.0,54.2048,54.2181,54.1717,54.1717,7051.0
2015-06-26 12:10:00,81.79,81.8,81.77,81.77,2629.0,54.1717,54.1783,54.1585,54.1585,2629.0
2015-06-26 12:15:00,81.77,81.83,81.77,81.8,7543.0,54.1585,54.1982,54.1585,54.1783,7543.0
2015-06-26 12:20:00,81.79,81.81,81.77,81.79,6946.0,54.1717,54.185,54.1585,54.1717,6946.0
2015-06-26 12:25:00,81.8,81.81,81.78,81.79,6951.0,54.1783,54.185,54.1651,54.1717,6951.0
2015-06-26 12:30:00,81.78,81.78,81.65,81.65,5579.0,54.1651,54.1651,54.079,54.079,5579.0
2015-06-26 12:35:00,81.66,81.71,81.64,81.71,4271.0,54.0856,54.1187,54.0724,54.1187,4271.0
2015-06-26 12:40:00,81.72,81.77,81.65,81.65,4843.0,54.1253,54.1585,54.079,54.079,4843.0
2015-06-26 12:45:00,81.64,81.69,81.64,81.67,3791.0,54.0724,54.1055,54.0724,54.0922,3791.0
2015-06-26 12:50:00,81.68,81.7,81.57,81.57,6570.0,54.0988,54.1121,54.026,54.026,6570.0
2015-06-26 12:55:00,81.56,81.57,81.48,81.52,8001.0,54.0194,54.026,53.9664,53.9929,8001.0
2015-06-26 13:00:00,81.52,81.66,81.46,81.56,11309.0,53.9929,54.0856,53.9531,54.0194,11309.0
2015-06-26 13:05:00,81.58,81.58,81.5,81.53,9132.0,54.0326,54.0326,53.9796,53.9995,9132.0
2015-06-26 13:10:00,81.51,81.51,81.41,81.43,10293.0,53.9863,53.9863,53.92,53.9333,10293.0
2015-06-26 13:15:00,81.44,81.49,81.36,81.38,9600.0,53.9399,53.973,53.8869,53.9002,9600.0
2015-06-26 13:20:00,81.37,81.4,81.33,81.33,7992.0,53.8935,53.9134,53.867,53.867,7992.0
2015-06-26 13:25:00,81.35,81.39,81.33,81.38,15177.0,53.8803,53.9068,53.867,53.9002,15177.0
2015-06-26 13:30:00,81.38,81.45,81.36,81.41,11707.0,53.9002,53.9465,53.8869,53.92,11707.0
2015-06-26 13:35:00,81.39,81.45,81.39,81.42,17200.0,53.9068,53.9465,53.9068,53.9266,17200.0
2015-06-26 13:40:00,81.43,81.56,81.41,81.55,21561.0,53.9333,54.0194,53.92,54.0127,21561.0
2015-06-26 13:45:00,81.55,81.58,81.51,81.51,4731.0,54.0127,54.0326,53.9863,53.9863,4731.0
2015-06-26 13:50:00,81.54,81.54,81.51,81.53,6756.0,54.0061,54.0061,53.9863,53.9995,6756.0
2015-06-26 13:55:00,81.53,81.56,81.49,81.5,8237.0,53.9995,54.0194,53.973,53.9796,8237.0
2015-06-26 14:00:00,81.5,81.55,81.49,81.55,8942.0,53.9796,54.0127,53.973,54.0127,8942.0
2015-06-26 14:05:00,81.55,81.55,81.49,81.49,5658.0,54.0127,54.0127,53.973,53.973,5658.0
2015-06-26 14:10:00,81.48,81.49,81.42,81.44,10075.0,53.9664,53.973,53.9266,53.9399,10075.0
2015-06-26 14:15:00,81.47,81.48,81.39,81.41,12138.0,53.9598,53.9664,53.9068,53.92,12138.0
2015-06-26 14:20:00,81.39,81.48,81.39,81.47,6404.0,53.9068,53.9664,53.9068,53.9598,6404.0
2015-06-26 14:25:00,81.47,81.48,81.42,81.42,11369.0,53.9598,53.9664,53.9266,53.9266,11369.0
2015-06-26 14:30:00,81.43,81.5,81.43,81.49,8714.0,53.9333,53.9796,53.9333,53.973,8714.0
2015-06-26 14:35:00,81.5,81.51,81.46,81.5,13038.0,53.9796,53.9863,53.9531,53.9796,13038.0
2015-06-26 14:40:00,81.52,81.53,81.46,81.48,6271.0,53.9929,53.9995,53.9531,53.9664,6271.0
2015-06-26 14:45:00,81.46,81.47,81.41,81.46,5281.0,53.9531,53.9598,53.92,53.9531,5281.0
2015-06-26 14:50:00,81.47,81.47,81.43,81.44,9604.0,53.9598,53.9598,53.9333,53.9399,9604.0
2015-06-26 14:55:00,81.45,81.46,81.43,81.45,7574.0,53.9465,53.9531,53.9333,53.9465,7574.0
2015-06-26 15:00:00,81.46,81.59,81.45,81.59,22004.0,53.9531,54.0392,53.9465,54.0392,22004.0
2015-06-26 15:05:00,81.6,81.63,81.57,81.57,22240.0,54.0459,54.0657,54.026,54.026,22240.0
2015-06-26 15:10:00,81.58,81.62,81.5,81.5,15927.0,54.0326,54.0591,53.9796,53.9796,15927.0
2015-06-26 15:15:00,81.5,81.5,81.44,81.49,21858.0,53.9796,53.9796,53.9399,53.973,21858.0
2015-06-26 15:20:00,81.5,81.53,81.45,81.51,9554.0,53.9796,53.9995,53.9465,53.9863,9554.0
2015-06-26 15:25:00,81.52,81.54,81.49,81.54,19506.0,53.9929,54.0061,53.973,54.0061,19506.0
2015-06-26 15:30:00,81.55,81.58,81.52,81.56,18795.0,54.0127,54.0326,53.9929,54.0194,18795.0
2015-06-26 15:35:00,81.56,81.56,81.45,81.45,20086.0,54.0194,54.0194,53.9465,53.9465,20086.0
2015-06-26 15:40:00,81.46,81.54,81.43,81.5,30907.0,53.9531,54.0061,53.9333,53.9796,30907.0
2015-06-26 15:45:00,81.51,81.57,81.48,81.51,53122.0,53.9863,54.026,53.9664,53.9863,53122.0
2015-06-26 15:50:00,81.5,81.52,81.45,81.48,85681.0,53.9796,53.9929,53.9465,53.9664,85681.0
2015-06-26 15:55:00,81.48,81.57,81.39,81.54,188366.0,53.9664,54.026,53.9068,54.0061,188366.0
2015-06-29 09:30:00,81.43,81.72,81.25,81.71,22454.0,53.9333,54.1253,53.814,54.1187,22454.0
2015-06-29 09:35:00,81.66,81.66,81.33,81.42,14928.0,54.0856,54.0856,53.867,53.9266,14928.0
2015-06-29 09:40:00,81.56,81.63,81.39,81.43,28866.0,54.0194,54.0657,53.9068,53.9333,28866.0
2015-06-29 09:45:00,81.41,81.62,81.41,81.59,7860.0,53.92,54.0591,53.92,54.0392,7860.0
2015-06-29 09:50:00,81.59,81.67,81.57,81.62,29731.0,54.0392,54.0922,54.026,54.0591,29731.0
2015-06-29 09:55:00,81.63,81.66,81.56,81.59,31599.0,54.0657,54.0856,54.0194,54.0392,31599.0
2015-06-29 10:00:00,81.59,81.61,81.51,81.59,35384.0,54.0392,54.0525,53.9863,54.0392,35384.0
2015-06-29 10:05:00,81.55,81.63,81.51,81.6,14263.0,54.0127,54.0657,53.9863,54.0459,14263.0
2015-06-29 10:10:00,81.58,81.7,81.55,81.64,10311.0,54.0326,54.1121,54.0127,54.0724,10311.0
2015-06-29 10:15:00,81.62,81.77,81.48,81.53,14162.0,54.0591,54.1585,53.9664,53.9995,14162.0
2015-06-29 10:20:00,81.53,81.55,81.41,81.53,12812.0,53.9995,54.0127,53.92,53.9995,12812.0
2015-06-29 10:25:00,81.52,81.54,81.43,81.43,14573.0,53.9929,54.0061,53.9333,53.9333,14573.0
2015-06-29 10:30:00,81.45,81.48,81.39,81.43,20715.0,53.9465,53.9664,53.9068,53.9333,20715.0
2015-06-29 10:35:00,81.46,81.48,81.38,81.41,8123.0,53.9531,53.9664,53.9002,53.92,8123.0
2015-06-29 10:40:00,81.4,81.45,81.38,81.45,8923.0,53.9134,53.9465,53.9002,53.9465,8923.0
2015-06-29 10:45:00,81.42,81.53,81.4,81.42,12042.0,53.9266,53.9995,53.9134,53.9266,12042.0
2015-06-29 10:50:00,81.41,81.41,81.3,81.31,8697.0,53.92,53.92,53.8472,53.8538,8697.0
2015-06-29 10:55:00,81.31,81.36,81.29,81.3,11093.0,53.8538,53.8869,53.8405,53.8472,11093.0
2015-06-29 11:00:00,81.3,81.33,81.26,81.27,8218.0,53.8472,53.867,53.8207,53.8273,8218.0
2015-06-29 11:05:00,81.25,81.25,81.19,81.2,6108.0,53.814,53.814,53.7743,53.7809,6108.0
2015-06-29 11:10:00,81.18,81.19,81.1,81.1,5785.0,53.7677,53.7743,53.7147,53.7147,5785.0
2015-06-29 11:15:00,81.11,81.19,81.11,81.12,6631.0,53.7213,53.7743,53.7213,53.7279,6631.0
2015-06-29 11:20:00,81.1,81.19,81.08,81.1,6316.0,53.7147,53.7743,53.7015,53.7147,6316.0
2015-06-29 11:25:00,81.11,81.16,81.11,81.14,10805.0,53.7213,53.7544,53.7213,53.7412,10805.0
2015-06-29 11:30:00,81.15,81.18,81.08,81.09,4885.0,53.7478,53.7677,53.7015,53.7081,4885.0
2015-06-29 11:35:00,81.09,81.12,81.04,81.05,7757.0,53.7081,53.7279,53.675,53.6816,7757.0
2015-06-29 11:40:00,81.05,81.12,81.03,81.05,4086.0,53.6816,53.7279,53.6683,53.6816,4086.0
2015-06-29 11:45:00,81.06,81.09,81.04,81.04,23059.0,53.6882,53.7081,53.675,53.675,23059.0
2015-06-29 11:50:00,81.03,81.03,80.91,80.94,14534.0,53.6683,53.6683,53.5889,53.6087,14534.0
2015-06-29 11:55:00,80.93,81.01,80.92,81.01,11412.0,53.6021,53.6551,53.5955,53.6551,11412.0
2015-06-29 12:00:00,81.0,81.06,80.96,81.06,6765.0,53.6485,53.6882,53.622,53.6882,6765.0
2015-06-29 12:05:00,81.06,81.1,81.05,81.1,5100.0,53.6882,53.7147,53.6816,53.7147,5100.0
2015-06-29 12:10:00,81.11,81.12,81.07,81.09,8225.0,53.7213,53.7279,53.6948,53.7081,8225.0
2015-06-29 12:15:00,81.08,81.1,81.01,81.02,12026.0,53.7015,53.7147,53.6551,53.6617,12026.0
2015-06-29 12:20:00,81.03,81.04,80.94,80.96,7944.0,53.6683,53.675,53.6087,53.622,7944.0
2015-06-29 12:25:00,80.95,81.07,80.95,81.06,12017.0,53.6154,53.6948,53.6154,53.6882,12017.0
2015-06-29 12:30:00,81.05,81.05,80.95,80.95,6897.0,53.6816,53.6816,53.6154,53.6154,6897.0
2015-06-29 12:35:00,80.94,80.94,80.85,80.89,5175.0,53.6087,53.6087,53.5491,53.5756,5175.0
2015-06-29 12:40:00,80.87,80.91,80.84,80.84,4260.0,53.5624,53.5889,53.5425,53.5425,4260.0
2015-06-29 12:45:00,80.86,80.91,80.83,80.83,4143.0,53.5557,53.5889,53.5359,53.5359,4143.0
2015-06-29 12:50:00,80.81,80.84,80.81,80.81,4485.0,53.5226,53.5425,53.5226,53.5226,4485.0
2015-06-29 12:55:00,80.8,80.8,80.76,80.79,5330.0,53.516,53.516,53.4895,53.5094,5330.0
2015-06-29 13:00:00,80.79,80.81,80.74,80.77,5954.0,53.5094,53.5226,53.4763,53.4961,5954.0
2015-06-29 13:05:00,80.77,80.78,80.73,80.76,5007.0,53.4961,53.5028,53.4696,53.4895,5007.0
2015-06-29 13:10:00,80.76,80.76,80.66,80.68,9278.0,53.4895,53.4895,53.4233,53.4365,9278.0
2015-06-29 13:15:00,80.68,80.73,80.68,80.7,5347.0,53.4365,53.4696,53.4365,53.4498,5347.0
2015-06-29 13:20:00,80.71,80.83,80.71,80.83,6827.0,53.4564,53.5359,53.4564,53.5359,6827.0
2015-06-29 13:25:00,80.83,80.83,80.8,80.8,3170.0,53.5359,53.5359,53.516,53.516,3170.0
2015-06-29 13:30:00,80.8,80.83,80.78,80.78,10826.0,53.516,53.5359,53.5028,53.5028,10826.0
2015-06-29 13:35:00,80.79,80.8,80.72,80.78,8073.0,53.5094,53.516,53.463,53.5028,8073.0
2015-06-29 13:40:00,80.78,80.8,80.73,80.75,14157.0,53.5028,53.516,53.4696,53.4829,14157.0
2015-06-29 13:45:00,80.77,80.86,80.77,80.84,8424.0,53.4961,53.5557,53.4961,53.5425,8424.0
2015-06-29 13:50:00,80.83,80.85,80.79,80.79,5725.0,53.5359,53.5491,53.5094,53.5094,5725.0
2015-06-29 13:55:00,80.78,80.86,80.76,80.84,12731.0,53.5028,53.5557,53.4895,53.5425,12731.0
2015-06-29 14:00:00,80.84,80.85,80.81,80.85,6900.0,53.5425,53.5491,53.5226,53.5491,6900.0
2015-06-29 14:05:00,80.83,80.9,80.81,80.89,19367.0,53.5359,53.5822,53.5226,53.5756,19367.0
2015-06-29 14:10:00,80.89,80.93,80.84,80.85,24899.0,53.5756,53.6021,53.5425,53.5491,24899.0
2015-06-29 14:15:00,80.85,80.86,80.8,80.82,5799.0,53.5491,53.5557,53.516,53.5292,5799.0
2015-06-29 14:20:00,80.83,80.87,80.79,80.84,21413.0,53.5359,53.5624,53.5094,53.5425,21413.0
2015-06-29 14:25:00,80.84,80.85,80.78,80.81,7923.0,53.5425,53.5491,53.5028,53.5226,7923.0
2015-06-29 14:30:00,80.79,80.79,80.7,80.7,15929.0,53.5094,53.5094,53.4498,53.4498,15929.0
2015-06-29 14:35:00,80.68,80.85,80.67,80.85,9203.0,53.4365,53.5491,53.4299,53.5491,9203.0
2015-06-29 14:40:00,80.87,80.92,80.83,80.92,12477.0,53.5624,53.5955,53.5359,53.5955,12477.0
2015-06-29 14:45:00,80.93,81.01,80.91,80.95,9600.0,53.6021,53.6551,53.5889,53.6154,9600.0
2015-06-29 14:50:00,80.95,80.98,80.86,80.97,40110.0,53.6154,53.6352,53.5557,53.6286,40110.0
2015-06-29 14:55:00,80.98,80.99,80.83,80.89,57554.0,53.6352,53.6418,53.5359,53.5756,57554.0
2015-06-29 15:00:00,80.89,80.96,80.82,80.83,46418.0,53.5756,53.622,53.5292,53.5359,46418.0
2015-06-29 15:05:00,80.82,80.89,80.81,80.85,46499.0,53.5292,53.5756,53.5226,53.5491,46499.0
2015-06-29 15:10:00,80.84,80.96,80.83,80.85,20295.0,53.5425,53.622,53.5359,53.5491,20295.0
2015-06-29 15:15:00,80.85,80.85,80.75,80.8,23615.0,53.5491,53.5491,53.4829,53.516,23615.0
2015-06-29 15:20:00,80.8,80.9,80.8,80.87,10915.0,53.516,53.5822,53.516,53.5624,10915.0
2015-06-29 15:25:00,80.87,80.88,80.73,80.74,17377.0,53.5624,53.569,53.4696,53.4763,17377.0
2015-06-29 15:30:00,80.73,80.76,80.66,80.7,21629.0,53.4696,53.4895,53.4233,53.4498,21629.0
2015-06-29 15:35:00,80.69,80.72,80.59,80.6,25439.0,53.4431,53.463,53.3769,53.3835,25439.0
2015-06-29 15:40:00,80.6,80.61,80.5,80.52,34823.0,53.3835,53.3902,53.3173,53.3305,34823.0
2015-06-29 15:45:00,80.5,80.55,80.37,80.54,53385.0,53.3173,53.3504,53.2312,53.3438,53385.0
2015-06-29 15:50:00,80.53,80.65,80.53,80.57,44384.0,53.3372,53.4167,53.3372,53.3637,44384.0
2015-06-29 15:55:00,80.58,80.58,80.41,80.48,109058.0,53.3703,53.3703,53.2577,53.3041,109058.0
2015-06-30 09:30:00,81.09,81.16,80.75,80.86,49894.0,53.7081,53.7544,53.4829,53.5557,49894.0
2015-06-30 09:35:00,80.9,80.95,80.72,80.73,10346.0,53.5822,53.6154,53.463,53.4696,10346.0
2015-06-30 09:40:00,80.81,80.99,80.74,80.99,9127.0,53.5226,53.6418,53.4763,53.6418,9127.0
2015-06-30 09:45:00,81.01,81.07,80.75,80.75,16533.0,53.6551,53.6948,53.4829,53.4829,16533.0
2015-06-30 09:50:00,80.78,81.02,80.75,80.87,15600.0,53.5028,53.6617,53.4829,53.5624,15600.0
2015-06-30 09:55:00,80.83,80.86,80.72,80.72,7192.0,53.5359,53.5557,53.463,53.463,7192.0
2015-06-30 10:00:00,80.78,80.89,80.76,80.76,9880.0,53.5028,53.5756,53.4895,53.4895,9880.0
2015-06-30 10:05:00,80.76,80.81,80.65,80.67,10047.0,53.4895,53.5226,53.4167,53.4299,10047.0
2015-06-30 10:10:00,80.68,80.76,80.6,80.66,8030.0,53.4365,53.4895,53.3835,53.4233,8030.0
2015-06-30 10:15:00,80.66,80.69,80.57,80.57,9866.0,53.4233,53.4431,53.3637,53.3637,9866.0
2015-06-30 10:20:00,80.56,80.57,80.44,80.5,8557.0,53.357,53.3637,53.2776,53.3173,8557.0
2015-06-30 10:25:00,80.5,80.56,80.5,80.56,3807.0,53.3173,53.357,53.3173,53.357,3807.0
2015-06-30 10:30:00,80.57,80.57,80.4,80.4,9846.0,53.3637,53.3637,53.2511,53.2511,9846.0
2015-06-30 10:35:00,80.4,80.46,80.39,80.44,8356.0,53.2511,53.2908,53.2444,53.2776,8356.0
2015-06-30 10:40:00,80.42,80.43,80.29,80.29,25544.0,53.2643,53.2709,53.1782,53.1782,25544.0
2015-06-30 10:45:00,80.3,80.35,80.25,80.3,14982.0,53.1848,53.218,53.1517,53.1848,14982.0
2015-06-30 10:50:00,80.29,80.41,80.22,80.4,22296.0,53.1782,53.2577,53.1319,53.2511,22296.0
2015-06-30 10:55:00,80.41,80.46,80.35,80.44,60057.0,53.2577,53.2908,53.218,53.2776,60057.0
2015-06-30 11:00:00,80.44,80.61,80.42,80.59,16242.0,53.2776,53.3902,53.2643,53.3769,16242.0
2015-06-30 11:05:00,80.6,80.68,80.58,80.63,10854.0,53.3835,53.4365,53.3703,53.4034,10854.0
2015-06-30 11:10:00,80.64,80.71,80.57,80.58,14380.0,53.41,53.4564,53.3637,53.3703,14380.0
2015-06-30 11:15:00,80.57,80.66,80.56,80.6,8301.0,53.3637,53.4233,53.357,53.3835,8301.0
2015-06-30 11:20:00,80.61,80.67,80.56,80.57,11274.0,53.3902,53.4299,53.357,53.3637,11274.0
2015-06-30 11:25:00,80.56,80.62,80.43,80.43,10672.0,53.357,53.3968,53.2709,53.2709,10672.0
2015-06-30 11:30:00,80.41,80.46,80.34,80.34,13205.0,53.2577,53.2908,53.2113,53.2113,13205.0
2015-06-30 11:35:00,80.34,80.36,80.27,80.31,6619.0,53.2113,53.2246,53.165,53.1915,6619.0
2015-06-30 11:40:00,80.3,80.37,80.3,80.32,9255.0,53.1848,53.2312,53.1848,53.1981,9255.0
2015-06-30 11:45:00,80.31,80.55,80.31,80.54,15615.0,53.1915,53.3504,53.1915,53.3438,15615.0
2015-06-30 11:50:00,80.53,80.53,80.44,80.47,10361.0,53.3372,53.3372,53.2776,53.2974,10361.0
2015-06-30 11:55:00,80.47,80.49,80.36,80.36,10187.0,53.2974,53.3107,53.2246,53.2246,10187.0
2015-06-30 12:00:00,80.37,80.46,80.37,80.44,12618.0,53.2312,53.2908,53.2312,53.2776,12618.0
2015-06-30 12:05:00,80.44,80.52,80.42,80.5,13704.0,53.2776,53.3305,53.2643,53.3173,13704.0
2015-06-30 12:10:00,80.5,80.55,80.49,80.53,9992.0,53.3173,53.3504,53.3107,53.3372,9992.0
2015-06-30 12:15:00,80.5,80.5,80.45,80.45,7100.0,53.3173,53.3173,53.2842,53.2842,7100.0
2015-06-30 12:20:00,80.47,80.51,80.36,80.37,11376.0,53.2974,53.3239,53.2246,53.2312,11376.0
2015-06-30 12:25:00,80.37,80.4,80.3,80.3,12940.0,53.2312,53.2511,53.1848,53.1848,12940.0
2015-06-30 12:30:00,80.34,80.39,80.26,80.31,12135.0,53.2113,53.2444,53.1583,53.1915,12135.0
2015-06-30 12:35:00,80.31,80.34,80.28,80.29,5527.0,53.1915,53.2113,53.1716,53.1782,5527.0
2015-06-30 12:40:00,80.3,80.34,80.24,80.25,12804.0,53.1848,53.2113,53.1451,53.1517,12804.0
2015-06-30 12:45:00,80.24,80.28,80.15,80.19,31886.0,53.1451,53.1716,53.0855,53.112,31886.0
2015-06-30 12:50:00,80.2,80.24,80.16,80.18,7606.0,53.1186,53.1451,53.0921,53.1054,7606.0
2015-06-30 12:55:00,80.18,80.2,80.11,80.18,15095.0,53.1054,53.1186,53.059,53.1054,15095.0
2015-06-30 13:00:00,80.18,80.34,80.16,80.33,13268.0,53.1054,53.2113,53.0921,53.2047,13268.0
2015-06-30 13:05:00,80.34,80.37,80.32,80.33,5200.0,53.2113,53.2312,53.1981,53.2047,5200.0
2015-06-30 13:10:00,80.32,80.38,80.32,80.37,6030.0,53.1981,53.2378,53.1981,53.2312,6030.0
2015-06-30 13:15:00,80.38,80.4,80.34,80.4,6051.0,53.2378,53.2511,53.2113,53.2511,6051.0
2015-06-30 13:20:00,80.42,80.43,80.38,80.39,6302.0,53.2643,53.2709,53.2378,53.2444,6302.0
2015-06-30 13:25:00,80.41,80.55,80.39,80.55,11000.0,53.2577,53.3504,53.2444,53.3504,11000.0
2015-06-30 13:30:00,80.56,80.69,80.55,80.66,10431.0,53.357,53.4431,53.3504,53.4233,10431.0
2015-06-30 13:35:00,80.69,80.78,80.68,80.74,15077.0,53.4431,53.5028,53.4365,53.4763,15077.0
2015-06-30 13:40:00,80.74,80.74,80.67,80.67,4302.0,53.4763,53.4763,53.4299,53.4299,4302.0
2015-06-30 13:45:00,80.66,80.69,80.64,80.68,2661.0,53.4233,53.4431,53.41,53.4365,2661.0
2015-06-30 13:50:00,80.66,80.75,80.64,80.75,5659.0,53.4233,53.4829,53.41,53.4829,5659.0
2015-06-30 13:55:00,80.73,80.73,80.58,80.59,6250.0,53.4696,53.4696,53.3703,53.3769,6250.0
2015-06-30 14:00:00,80.59,80.63,80.57,80.6,9481.0,53.3769,53.4034,53.3637,53.3835,9481.0
2015-06-30 14:05:00,80.61,80.79,80.59,80.78,21514.0,53.3902,53.5094,53.3769,53.5028,21514.0
2015-06-30 14:10:00,80.8,80.86,80.77,80.83,10515.0,53.516,53.5557,53.4961,53.5359,10515.0
2015-06-30 14:15:00,80.83,80.86,80.74,80.78,15426.0,53.5359,53.5557,53.4763,53.5028,15426.0
2015-06-30 14:20:00,80.79,80.79,80.69,80.69,10283.0,53.5094,53.5094,53.4431,53.4431,10283.0
2015-06-30 14:25:00,80.7,80.72,80.58,80.62,11837.0,53.4498,53.463,53.3703,53.3968,11837.0
2015-06-30 14:30:00,80.64,80.67,80.59,80.61,8061.0,53.41,53.4299,53.3769,53.3902,8061.0
2015-06-30 14:35:00,80.61,80.7,80.61,80.65,5406.0,53.3902,53.4498,53.3902,53.4167,5406.0
2015-06-30 14:40:00,80.64,80.65,80.56,80.62,7537.0,53.41,53.4167,53.357,53.3968,7537.0
2015-06-30 14:45:00,80.62,80.65,80.54,80.62,10827.0,53.3968,53.4167,53.3438,53.3968,10827.0
2015-06-30 14:50:00,80.62,80.63,80.55,80.56,6104.0,53.3968,53.4034,53.3504,53.357,6104.0
2015-06-30 14:55:00,80.55,80.61,80.51,80.52,8943.0,53.3504,53.3902,53.3239,53.3305,8943.0
2015-06-30 15:00:00,80.53,80.6,80.5,80.57,13199.0,53.3372,53.3835,53.3173,53.3637,13199.0
2015-06-30 15:05:00,80.56,80.59,80.51,80.53,11414.0,53.357,53.3769,53.3239,53.3372,11414.0
2015-06-30 15:10:00,80.54,80.59,80.41,80.43,11526.0,53.3438,53.3769,53.2577,53.2709,11526.0
2015-06-30 15:15:00,80.43,80.52,80.39,80.39,12705.0,53.2709,53.3305,53.2444,53.2444,12705.0
2015-06-30 15:20:00,80.4,80.43,80.35,80.35,8224.0,53.2511,53.2709,53.218,53.218,8224.0
2015-06-30 15:25:00,80.37,80.44,80.3,80.43,17102.0,53.2312,53.2776,53.1848,53.2709,17102.0
2015-06-30 15:30:00,80.43,80.49,80.43,80.45,12088.0,53.2709,53.3107,53.2709,53.2842,12088.0
2015-06-30 15:35:00,80.46,80.48,80.37,80.41,16756.0,53.2908,53.3041,53.2312,53.2577,16756.0
2015-06-30 15:40:00,80.4,80.4,80.29,80.35,17247.0,53.2511,53.2511,53.1782,53.218,17247.0
2015-06-30 15:45:00,80.36,80.45,80.35,80.42,61289.0,53.2246,53.2842,53.218,53.2643,61289.0
2015-06-30 15:50:00,80.42,80.44,80.37,80.4,43353.0,53.2643,53.2776,53.2312,53.2511,43353.0
2015-06-30 15:55:00,80.4,80.45,80.28,80.29,84968.0,53.2511,53.2842,53.1716,53.1782,84968.0
2015-07-01 09:30:00,80.22,81.12,80.22,80.41,22735.0,53.1319,53.7279,53.1319,53.2577,22735.0
2015-07-01 09:35:00,80.57,80.84,80.47,80.69,10554.0,53.3637,53.5425,53.2974,53.4431,10554.0
2015-07-01 09:40:00,80.69,80.69,80.42,80.54,6526.0,53.4431,53.4431,53.2643,53.3438,6526.0
2015-07-01 09:45:00,80.49,80.49,80.35,80.43,11145.0,53.3107,53.3107,53.218,53.2709,11145.0
2015-07-01 09:50:00,80.44,80.51,80.23,80.33,30122.0,53.2776,53.3239,53.1385,53.2047,30122.0
2015-07-01 09:55:00,80.39,80.42,80.29,80.34,6580.0,53.2444,53.2643,53.1782,53.2113,6580.0
2015-07-01 10:00:00,80.37,80.49,80.33,80.42,27235.0,53.2312,53.3107,53.2047,53.2643,27235.0
2015-07-01 10:05:00,80.41,80.48,80.39,80.46,19353.0,53.2577,53.3041,53.2444,53.2908,19353.0
2015-07-01 10:10:00,80.49,80.5,80.41,80.44,9346.0,53.3107,53.3173,53.2577,53.2776,9346.0
2015-07-01 10:15:00,80.45,80.5,80.32,80.37,18011.0,53.2842,53.3173,53.1981,53.2312,18011.0
2015-07-01 10:20:00,80.37,80.44,80.33,80.44,15027.0,53.2312,53.2776,53.2047,53.2776,15027.0
2015-07-01 10:25:00,80.42,80.46,80.33,80.46,27940.0,53.2643,53.2908,53.2047,53.2908,27940.0
2015-07-01 10:30:00,80.49,80.49,80.34,80.43,22702.0,53.3107,53.3107,53.2113,53.2709,22702.0
2015-07-01 10:35:00,80.49,80.6,80.49,80.55,32846.0,53.3107,53.3835,53.3107,53.3504,32846.0
2015-07-01 10:40:00,80.57,80.61,80.53,80.59,21366.0,53.3637,53.3902,53.3372,53.3769,21366.0
2015-07-01 10:45:00,80.59,80.59,80.47,80.49,10451.0,53.3769,53.3769,53.2974,53.3107,10451.0
2015-07-01 10:50:00,80.48,80.55,80.48,80.53,16900.0,53.3041,53.3504,53.3041,53.3372,16900.0
2015-07-01 10:55:00,80.52,80.59,80.52,80.59,17662.0,53.3305,53.3769,53.3305,53.3769,17662.0
2015-07-01 11:00:00,80.59,80.68,80.58,80.65,14929.0,53.3769,53.4365,53.3703,53.4167,14929.0
2015-07-01 11:05:00,80.65,80.77,80.64,80.72,8000.0,53.4167,53.4961,53.41,53.463,8000.0
2015-07-01 11:10:00,80.73,80.73,80.64,80.65,4271.0,53.4696,53.4696,53.41,53.4167,4271.0
2015-07-01 11:15:00,80.63,80.72,80.62,80.65,4601.0,53.4034,53.463,53.3968,53.4167,4601.0
2015-07-01 11:20:00,80.66,80.71,80.65,80.71,4801.0,53.4233,53.4564,53.4167,53.4564,4801.0
2015-07-01 11:25:00,80.71,80.75,80.68,80.74,7720.0,53.4564,53.4829,53.4365,53.4763,7720.0
2015-07-01 11:30:00,80.76,80.78,80.73,80.78,5492.0,53.4895,53.5028,53.4696,53.5028,5492.0
2015-07-01 11:35:00,80.77,80.82,80.76,80.82,6700.0,53.4961,53.5292,53.4895,53.5292,6700.0
2015-07-01 11:40:00,80.81,80.82,80.73,80.73,6059.0,53.5226,53.5292,53.4696,53.4696,6059.0
2015-07-01 11:45:00,80.73,80.77,80.69,80.75,26600.0,53.4696,53.4961,53.4431,53.4829,26600.0
2015-07-01 11:50:00,80.75,80.81,80.73,80.76,7735.0,53.4829,53.5226,53.4696,53.4895,7735.0
2015-07-01 11:55:00,80.75,80.77,80.67,80.7,9952.0,53.4829,53.4961,53.4299,53.4498,9952.0
2015-07-01 12:00:00,80.69,80.74,80.63,80.7,7136.0,53.4431,53.4763,53.4034,53.4498,7136.0
2015-07-01 12:05:00,80.71,80.75,80.67,80.67,8149.0,53.4564,53.4829,53.4299,53.4299,8149.0
2015-07-01 12:10:00,80.68,80.68,80.6,80.63,8293.0,53.4365,53.4365,53.3835,53.4034,8293.0
2015-07-01 12:15:00,80.65,80.72,80.64,80.71,8600.0,53.4167,53.463,53.41,53.4564,8600.0
2015-07-01 12:20:00,80.71,80.72,80.63,80.7,38254.0,53.4564,53.463,53.4034,53.4498,38254.0
2015-07-01 12:25:00,80.71,80.76,80.7,80.76,6121.0,53.4564,53.4895,53.4498,53.4895,6121.0
2015-07-01 12:30:00,80.73,80.76,80.67,80.67,5300.0,53.4696,53.4895,53.4299,53.4299,5300.0
2015-07-01 12:35:00,80.69,80.71,80.67,80.71,8708.0,53.4431,53.4564,53.4299,53.4564,8708.0
2015-07-01 12:40:00,80.71,80.76,80.62,80.62,8878.0,53.4564,53.4895,53.3968,53.3968,8878.0
2015-07-01 12:45:00,80.63,80.65,80.62,80.63,6695.0,53.4034,53.4167,53.3968,53.4034,6695.0
2015-07-01 12:50:00,80.61,80.63,80.56,80.57,5694.0,53.3902,53.4034,53.357,53.3637,5694.0
2015-07-01 12:55:00,80.56,80.56,80.48,80.51,14500.0,53.357,53.357,53.3041,53.3239,14500.0
2015-07-01 13:00:00,80.5,80.53,80.48,80.52,11412.0,53.3173,53.3372,53.3041,53.3305,11412.0
2015-07-01 13:05:00,80.52,80.57,80.51,80.56,9000.0,53.3305,53.3637,53.3239,53.357,9000.0
2015-07-01 13:10:00,80.56,80.59,80.55,80.56,10486.0,53.357,53.3769,53.3504,53.357,10486.0
2015-07-01 13:15:00,80.57,80.6,80.55,80.59,7428.0,53.3637,53.3835,53.3504,53.3769,7428.0
2015-07-01 13:20:00,80.59,80.65,80.57,80.61,13147.0,53.3769,53.4167,53.3637,53.3902,13147.0
2015-07-01 13:25:00,80.62,80.63,80.59,80.62,6593.0,53.3968,53.4034,53.3769,53.3968,6593.0
2015-07-01 13:30:00,80.61,80.63,80.55,80.56,13762.0,53.3902,53.4034,53.3504,53.357,13762.0
2015-07-01 13:35:00,80.56,80.62,80.55,80.57,9300.0,53.357,53.3968,53.3504,53.3637,9300.0
2015-07-01 13:40:00,80.58,80.65,80.58,80.62,9281.0,53.3703,53.4167,53.3703,53.3968,9281.0
2015-07-01 13:45:00,80.62,80.67,80.61,80.67,4994.0,53.3968,53.4299,53.3902,53.4299,4994.0
2015-07-01 13:50:00,80.67,80.67,80.58,80.58,7879.0,53.4299,53.4299,53.3703,53.3703,7879.0
2015-07-01 13:55:00,80.58,80.64,80.52,80.53,11751.0,53.3703,53.41,53.3305,53.3372,11751.0
2015-07-01 14:00:00,80.53,80.55,80.44,80.46,13869.0,53.3372,53.3504,53.2776,53.2908,13869.0
2015-07-01 14:05:00,80.46,80.46,80.43,80.45,6353.0,53.2908,53.2908,53.2709,53.2842,6353.0
2015-07-01 14:10:00,80.45,80.49,80.44,80.47,15046.0,53.2842,53.3107,53.2776,53.2974,15046.0
2015-07-01 14:15:00,80.47,80.5,80.44,80.49,9900.0,53.2974,53.3173,53.2776,53.3107,9900.0
2015-07-01 14:20:00,80.5,80.5,80.45,80.48,7524.0,53.3173,53.3173,53.2842,53.3041,7524.0
2015-07-01 14:25:00,80.48,80.51,80.46,80.47,7925.0,53.3041,53.3239,53.2908,53.2974,7925.0
2015-07-01 14:30:00,80.48,80.48,80.39,80.39,10013.0,53.3041,53.3041,53.2444,53.2444,10013.0
2015-07-01 14:35:00,80.39,80.4,80.37,80.37,5008.0,53.2444,53.2511,53.2312,53.2312,5008.0
2015-07-01 14:40:00,80.37,80.38,80.32,80.38,8873.0,53.2312,53.2378,53.1981,53.2378,8873.0
2015-07-01 14:45:00,80.38,80.5,80.36,80.48,11713.0,53.2378,53.3173,53.2246,53.3041,11713.0
2015-07-01 14:50:00,80.49,80.51,80.43,80.51,8741.0,53.3107,53.3239,53.2709,53.3239,8741.0
2015-07-01 14:55:00,80.51,80.51,80.49,80.49,7149.0,53.3239,53.3239,53.3107,53.3107,7149.0
2015-07-01 15:00:00,80.49,80.56,80.48,80.53,11754.0,53.3107,53.357,53.3041,53.3372,11754.0
2015-07-01 15:05:00,80.54,80.58,80.52,80.58,16846.0,53.3438,53.3703,53.3305,53.3703,16846.0
2015-07-01 15:10:00,80.57,80.67,80.57,80.67,8510.0,53.3637,53.4299,53.3637,53.4299,8510.0
2015-07-01 15:15:00,80.67,80.69,80.64,80.65,14745.0,53.4299,53.4431,53.41,53.4167,14745.0
2015-07-01 15:20:00,80.65,80.82,80.64,80.81,25573.0,53.4167,53.5292,53.41,53.5226,25573.0
2015-07-01 15:25:00,80.8,80.82,80.74,80.81,14360.0,53.516,53.5292,53.4763,53.5226,14360.0
2015-07-01 15:30:00,80.82,80.84,80.77,80.81,31822.0,53.5292,53.5425,53.4961,53.5226,31822.0
2015-07-01 15:35:00,80.81,80.87,80.79,80.86,21135.0,53.5226,53.5624,53.5094,53.5557,21135.0
2015-07-01 15:40:00,80.86,80.87,80.78,80.87,23028.0,53.5557,53.5624,53.5028,53.5624,23028.0
2015-07-01 15:45:00,80.87,80.96,80.87,80.96,30845.0,53.5624,53.622,53.5624,53.622,30845.0
2015-07-01 15:50:00,80.96,80.99,80.92,80.97,37613.0,53.622,53.6418,53.5955,53.6286,37613.0
2015-07-01 15:55:00,80.98,81.08,80.98,81.07,67336.0,53.6352,53.7015,53.6352,53.6948,67336.0
2015-07-02 09:30:00,81.26,81.62,81.26,81.62,28669.0,53.8207,54.0591,53.8207,54.0591,28669.0
2015-07-02 09:35:00,81.62,81.7,81.4,81.49,5910.0,54.0591,54.1121,53.9134,53.973,5910.0
2015-07-02 09:40:00,81.47,81.47,81.2,81.2,6214.0,53.9598,53.9598,53.7809,53.7809,6214.0
2015-07-02 09:45:00,81.18,81.34,81.18,81.2,13854.0,53.7677,53.8737,53.7677,53.7809,13854.0
2015-07-02 09:50:00,81.2,81.32,81.2,81.21,7350.0,53.7809,53.8604,53.7809,53.7876,7350.0
2015-07-02 09:55:00,81.19,81.35,81.19,81.35,4307.0,53.7743,53.8803,53.7743,53.8803,4307.0
2015-07-02 10:00:00,81.35,81.35,81.11,81.17,7141.0,53.8803,53.8803,53.7213,53.7611,7141.0
2015-07-02 10:05:00,81.17,81.35,81.17,81.25,16663.0,53.7611,53.8803,53.7611,53.814,16663.0
2015-07-02 10:10:00,81.23,81.37,81.23,81.34,4900.0,53.8008,53.8935,53.8008,53.8737,4900.0
2015-07-02 10:15:00,81.33,81.41,81.25,81.3,10008.0,53.867,53.92,53.814,53.8472,10008.0
2015-07-02 10:20:00,81.24,81.31,81.2,81.31,5012.0,53.8074,53.8538,53.7809,53.8538,5012.0
2015-07-02 10:25:00,81.32,81.37,81.3,81.36,4770.0,53.8604,53.8935,53.8472,53.8869,4770.0
2015-07-02 10:30:00,81.38,81.43,81.34,81.42,6963.0,53.9002,53.9333,53.8737,53.9266,6963.0
2015-07-02 10:35:00,81.41,81.41,81.23,81.31,8531.0,53.92,53.92,53.8008,53.8538,8531.0
2015-07-02 10:40:00,81.3,81.33,81.23,81.32,7552.0,53.8472,53.867,53.8008,53.8604,7552.0
2015-07-02 10:45:00,81.32,81.42,81.24,81.24,11250.0,53.8604,53.9266,53.8074,53.8074,11250.0
2015-07-02 10:50:00,81.23,81.34,81.18,81.34,6000.0,53.8008,53.8737,53.7677,53.8737,6000.0
2015-07-02 10:55:00,81.34,81.45,81.31,81.4,41963.0,53.8737,53.9465,53.8538,53.9134,41963.0
2015-07-02 11:00:00,81.37,81.37,81.28,81.34,13438.0,53.8935,53.8935,53.8339,53.8737,13438.0
2015-07-02 11:05:00,81.33,81.35,81.26,81.31,10016.0,53.867,53.8803,53.8207,53.8538,10016.0
2015-07-02 11:10:00,81.29,81.29,81.17,81.24,15325.0,53.8405,53.8405,53.7611,53.8074,15325.0
2015-07-02 11:15:00,81.25,81.25,80.92,81.19,44063.0,53.814,53.814,53.5955,53.7743,44063.0
2015-07-02 11:20:00,81.21,81.27,81.19,81.2,14632.0,53.7876,53.8273,53.7743,53.7809,14632.0
2015-07-02 11:25:00,81.22,81.29,81.2,81.2,7350.0,53.7942,53.8405,53.7809,53.7809,7350.0
2015-07-02 11:30:00,81.18,81.28,81.18,81.28,4400.0,53.7677,53.8339,53.7677,53.8339,4400.0
2015-07-02 11:35:00,81.28,81.28,81.08,81.09,16733.0,53.8339,53.8339,53.7015,53.7081,16733.0
2015-07-02 11:40:00,81.07,81.18,81.07,81.13,5599.0,53.6948,53.7677,53.6948,53.7346,5599.0
2015-07-02 11:45:00,81.13,81.13,81.02,81.07,7104.0,53.7346,53.7346,53.6617,53.6948,7104.0
2015-07-02 11:50:00,81.08,81.13,81.07,81.08,3217.0,53.7015,53.7346,53.6948,53.7015,3217.0
2015-07-02 11:55:00,81.06,81.1,81.02,81.1,3929.0,53.6882,53.7147,53.6617,53.7147,3929.0
2015-07-02 12:00:00,81.1,81.14,81.06,81.1,9348.0,53.7147,53.7412,53.6882,53.7147,9348.0
2015-07-02 12:05:00,81.1,81.11,80.99,80.99,20367.0,53.7147,53.7213,53.6418,53.6418,20367.0
2015-07-02 12:10:00,81.0,81.07,80.97,81.04,4101.0,53.6485,53.6948,53.6286,53.675,4101.0
2015-07-02 12:15:00,81.04,81.05,80.96,80.96,5700.0,53.675,53.6816,53.622,53.622,5700.0
2015-07-02 12:20:00,80.95,80.97,80.91,80.92,6000.0,53.6154,53.6286,53.5889,53.5955,6000.0
2015-07-02 12:25:00,80.92,80.92,80.84,80.85,12277.0,53.5955,53.5955,53.5425,53.5491,12277.0
2015-07-02 12:30:00,80.87,80.96,80.85,80.86,9218.0,53.5624,53.622,53.5491,53.5557,9218.0
2015-07-02 12:35:00,80.87,80.87,80.76,80.76,15596.0,53.5624,53.5624,53.4895,53.4895,15596.0
2015-07-02 12:40:00,80.75,80.78,80.7,80.75,12442.0,53.4829,53.5028,53.4498,53.4829,12442.0
2015-07-02 12:45:00,80.75,80.88,80.74,80.88,5000.0,53.4829,53.569,53.4763,53.569,5000.0
2015-07-02 12:50:00,80.86,80.86,80.76,80.85,6567.0,53.5557,53.5557,53.4895,53.5491,6567.0
2015-07-02 12:55:00,80.87,80.89,80.85,80.87,4482.0,53.5624,53.5756,53.5491,53.5624,4482.0
2015-07-02 13:00:00,80.89,80.89,80.76,80.77,7397.0,53.5756,53.5756,53.4895,53.4961,7397.0
2015-07-02 13:05:00,80.77,80.83,80.77,80.83,3000.0,53.4961,53.5359,53.4961,53.5359,3000.0
2015-07-02 13:10:00,80.85,80.85,80.76,80.77,6351.0,53.5491,53.5491,53.4895,53.4961,6351.0
2015-07-02 13:15:00,80.74,80.78,80.73,80.77,4300.0,53.4763,53.5028,53.4696,53.4961,4300.0
2015-07-02 13:20:00,80.75,80.84,80.73,80.79,8227.0,53.4829,53.5425,53.4696,53.5094,8227.0
2015-07-02 13:25:00,80.79,80.81,80.76,80.8,6507.0,53.5094,53.5226,53.4895,53.516,6507.0
2015-07-02 13:30:00,80.79,80.84,80.78,80.82,6533.0,53.5094,53.5425,53.5028,53.5292,6533.0
2015-07-02 13:35:00,80.83,80.83,80.78,80.79,5417.0,53.5359,53.5359,53.5028,53.5094,5417.0
2015-07-02 13:40:00,80.79,80.84,80.75,80.83,9700.0,53.5094,53.5425,53.4829,53.5359,9700.0
2015-07-02 13:45:00,80.85,80.88,80.83,80.84,5140.0,53.5491,53.569,53.5359,53.5425,5140.0
2015-07-02 13:50:00,80.86,80.92,80.83,80.83,6974.0,53.5557,53.5955,53.5359,53.5359,6974.0
2015-07-02 13:55:00,80.83,80.87,80.78,80.8,7194.0,53.5359,53.5624,53.5028,53.516,7194.0
2015-07-02 14:00:00,80.81,80.83,80.78,80.83,4223.0,53.5226,53.5359,53.5028,53.5359,4223.0
2015-07-02 14:05:00,80.82,80.84,80.72,80.84,7337.0,53.5292,53.5425,53.463,53.5425,7337.0
2015-07-02 14:10:00,80.85,80.85,80.76,80.76,5400.0,53.5491,53.5491,53.4895,53.4895,5400.0
2015-07-02 14:15:00,80.75,80.81,80.74,80.77,6626.0,53.4829,53.5226,53.4763,53.4961,6626.0
2015-07-02 14:20:00,80.75,80.77,80.73,80.74,7077.0,53.4829,53.4961,53.4696,53.4763,7077.0
2015-07-02 14:25:00,80.74,80.78,80.73,80.78,6175.0,53.4763,53.5028,53.4696,53.5028,6175.0
2015-07-02 14:30:00,80.78,80.94,80.78,80.94,43468.0,53.5028,53.6087,53.5028,53.6087,43468.0
2015-07-02 14:35:00,80.95,81.02,80.8,80.86,32810.0,53.6154,53.6617,53.516,53.5557,32810.0
2015-07-02 14:40:00,80.85,80.86,80.79,80.83,3381.0,53.5491,53.5557,53.5094,53.5359,3381.0
2015-07-02 14:45:00,80.83,80.92,80.81,80.85,6119.0,53.5359,53.5955,53.5226,53.5491,6119.0
2015-07-02 14:50:00,80.86,80.86,80.82,80.82,6142.0,53.5557,53.5557,53.5292,53.5292,6142.0
2015-07-02 14:55:00,80.83,80.97,80.83,80.94,11356.0,53.5359,53.6286,53.5359,53.6087,11356.0
2015-07-02 15:00:00,80.94,81.01,80.94,80.96,8890.0,53.6087,53.6551,53.6087,53.622,8890.0
2015-07-02 15:05:00,80.96,81.02,80.96,81.0,7722.0,53.622,53.6617,53.622,53.6485,7722.0
2015-07-02 15:10:00,80.99,81.01,80.95,80.99,12592.0,53.6418,53.6551,53.6154,53.6418,12592.0
2015-07-02 15:15:00,81.0,81.06,81.0,81.06,10266.0,53.6485,53.6882,53.6485,53.6882,10266.0
2015-07-02 15:20:00,81.04,81.12,81.01,81.12,9320.0,53.675,53.7279,53.6551,53.7279,9320.0
2015-07-02 15:25:00,81.1,81.16,81.09,81.14,6156.0,53.7147,53.7544,53.7081,53.7412,6156.0
2015-07-02 15:30:00,81.14,81.14,81.04,81.07,12916.0,53.7412,53.7412,53.675,53.6948,12916.0
2015-07-02 15:35:00,81.08,81.09,81.06,81.07,6905.0,53.7015,53.7081,53.6882,53.6948,6905.0
2015-07-02 15:40:00,81.08,81.09,81.03,81.08,12947.0,53.7015,53.7081,53.6683,53.7015,12947.0
2015-07-02 15:45:00,81.09,81.12,81.07,81.12,26229.0,53.7081,53.7279,53.6948,53.7279,26229.0
2015-07-02 15:50:00,81.11,81.14,81.08,81.08,20424.0,53.7213,53.7412,53.7015,53.7015,20424.0
2015-07-02 15:55:00,81.09,81.16,81.08,81.09,60566.0,53.7081,53.7544,53.7015,53.7081,60566.0
2015-07-06 09:30:00,80.84,81.27,80.84,81.17,18505.0,53.5425,53.8273,53.5425,53.7611,18505.0
2015-07-06 09:35:00,81.18,81.22,80.92,80.98,25275.0,53.7677,53.7942,53.5955,53.6352,25275.0
2015-07-06 09:40:00,80.97,81.0,80.91,81.0,37828.0,53.6286,53.6485,53.5889,53.6485,37828.0
2015-07-06 09:45:00,81.0,81.12,80.93,81.07,65695.0,53.6485,53.7279,53.6021,53.6948,65695.0
2015-07-06 09:50:00,81.08,81.13,80.98,80.98,9770.0,53.7015,53.7346,53.6352,53.6352,9770.0
2015-07-06 09:55:00,80.96,81.12,80.93,80.96,22297.0,53.622,53.7279,53.6021,53.622,22297.0
2015-07-06 10:00:00,81.01,81.01,80.86,80.91,16847.0,53.6551,53.6551,53.5557,53.5889,16847.0
2015-07-06 10:05:00,80.89,80.92,80.86,80.9,10484.0,53.5756,53.5955,53.5557,53.5822,10484.0
2015-07-06 10:10:00,80.9,80.94,80.83,80.86,22184.0,53.5822,53.6087,53.5359,53.5557,22184.0
2015-07-06 10:15:00,80.85,80.92,80.77,80.8,13837.0,53.5491,53.5955,53.4961,53.516,13837.0
2015-07-06 10:20:00,80.79,80.81,80.68,80.68,9118.0,53.5094,53.5226,53.4365,53.4365,9118.0
2015-07-06 10:25:00,80.69,80.73,80.64,80.66,11300.0,53.4431,53.4696,53.41,53.4233,11300.0
2015-07-06 10:30:00,80.65,80.81,80.64,80.7,10644.0,53.4167,53.5226,53.41,53.4498,10644.0
2015-07-06 10:35:00,80.7,80.73,80.68,80.7,9505.0,53.4498,53.4696,53.4365,53.4498,9505.0
2015-07-06 10:40:00,80.7,80.84,80.66,80.79,12508.0,53.4498,53.5425,53.4233,53.5094,12508.0
2015-07-06 10:45:00,80.82,80.88,80.78,80.82,14626.0,53.5292,53.569,53.5028,53.5292,14626.0
2015-07-06 10:50:00,80.81,80.84,80.74,80.81,45372.0,53.5226,53.5425,53.4763,53.5226,45372.0
2015-07-06 10:55:00,80.81,80.85,80.76,80.8,14710.0,53.5226,53.5491,53.4895,53.516,14710.0
2015-07-06 11:00:00,80.81,80.86,80.79,80.86,5913.0,53.5226,53.5557,53.5094,53.5557,5913.0
2015-07-06 11:05:00,80.84,80.9,80.82,80.82,8295.0,53.5425,53.5822,53.5292,53.5292,8295.0
2015-07-06 11:10:00,80.83,80.87,80.77,80.78,18941.0,53.5359,53.5624,53.4961,53.5028,18941.0
2015-07-06 11:15:00,80.81,80.83,80.75,80.76,14364.0,53.5226,53.5359,53.4829,53.4895,14364.0
2015-07-06 11:20:00,80.77,80.79,80.7,80.73,5700.0,53.4961,53.5094,53.4498,53.4696,5700.0
2015-07-06 11:25:00,80.73,80.74,80.69,80.72,3907.0,53.4696,53.4763,53.4431,53.463,3907.0
2015-07-06 11:30:00,80.7,80.76,80.7,80.75,3232.0,53.4498,53.4895,53.4498,53.4829,3232.0
2015-07-06 11:35:00,80.76,80.77,80.69,80.74,19132.0,53.4895,53.4961,53.4431,53.4763,19132.0
2015-07-06 11:40:00,80.74,80.8,80.73,80.76,13144.0,53.4763,53.516,53.4696,53.4895,13144.0
2015-07-06 11:45:00,80.77,80.78,80.73,80.75,18720.0,53.4961,53.5028,53.4696,53.4829,18720.0
2015-07-06 11:50:00,80.75,80.76,80.59,80.61,10364.0,53.4829,53.4895,53.3769,53.3902,10364.0
2015-07-06 11:55:00,80.63,80.65,80.61,80.65,4784.0,53.4034,53.4167,53.3902,53.4167,4784.0
2015-07-06 12:00:00,80.65,80.65,80.61,80.65,5700.0,53.4167,53.4167,53.3902,53.4167,5700.0
2015-07-06 12:05:00,80.65,80.65,80.58,80.6,9960.0,53.4167,53.4167,53.3703,53.3835,9960.0
2015-07-06 12:10:00,80.6,80.6,80.58,80.59,10000.0,53.3835,53.3835,53.3703,53.3769,10000.0
2015-07-06 12:15:00,80.6,80.65,80.6,80.6,54288.0,53.3835,53.4167,53.3835,53.3835,54288.0
2015-07-06 12:20:00,80.62,80.72,80.62,80.69,6508.0,53.3968,53.463,53.3968,53.4431,6508.0
2015-07-06 12:25:00,80.7,80.7,80.67,80.69,3400.0,53.4498,53.4498,53.4299,53.4431,3400.0
2015-07-06 12:30:00,80.68,80.7,80.67,80.68,2156.0,53.4365,53.4498,53.4299,53.4365,2156.0
2015-07-06 12:35:00,80.67,80.68,80.59,80.59,12815.0,53.4299,53.4365,53.3769,53.3769,12815.0
2015-07-06 12:40:00,80.58,80.6,80.56,80.59,2600.0,53.3703,53.3835,53.357,53.3769,2600.0
2015-07-06 12:45:00,80.59,80.6,80.52,80.52,14105.0,53.3769,53.3835,53.3305,53.3305,14105.0
2015-07-06 12:50:00,80.54,80.6,80.54,80.56,16730.0,53.3438,53.3835,53.3438,53.357,16730.0
2015-07-06 12:55:00,80.55,80.6,80.53,80.56,7400.0,53.3504,53.3835,53.3372,53.357,7400.0
2015-07-06 13:00:00,80.56,80.59,80.56,80.58,3000.0,53.357,53.3769,53.357,53.3703,3000.0
2015-07-06 13:05:00,80.6,80.62,80.57,80.61,6791.0,53.3835,53.3968,53.3637,53.3902,6791.0
2015-07-06 13:10:00,80.61,80.65,80.61,80.64,3710.0,53.3902,53.4167,53.3902,53.41,3710.0
2015-07-06 13:15:00,80.62,80.63,80.51,80.53,28859.0,53.3968,53.4034,53.3239,53.3372,28859.0
2015-07-06 13:20:00,80.52,80.53,80.47,80.48,7495.0,53.3305,53.3372,53.2974,53.3041,7495.0
2015-07-06 13:25:00,80.47,80.47,80.39,80.41,10607.0,53.2974,53.2974,53.2444,53.2577,10607.0
2015-07-06 13:30:00,80.41,80.41,80.35,80.38,7708.0,53.2577,53.2577,53.218,53.2378,7708.0
2015-07-06 13:35:00,80.38,80.41,80.38,80.41,3115.0,53.2378,53.2577,53.2378,53.2577,3115.0
2015-07-06 13:40:00,80.4,80.5,80.38,80.5,12570.0,53.2511,53.3173,53.2378,53.3173,12570.0
2015-07-06 13:45:00,80.51,80.57,80.49,80.55,60360.0,53.3239,53.3637,53.3107,53.3504,60360.0
2015-07-06 13:50:00,80.57,80.67,80.55,80.64,10607.0,53.3637,53.4299,53.3504,53.41,10607.0
2015-07-06 13:55:00,80.66,80.77,80.66,80.76,7953.0,53.4233,53.4961,53.4233,53.4895,7953.0
2015-07-06 14:00:00,80.75,80.75,80.61,80.68,9734.0,53.4829,53.4829,53.3902,53.4365,9734.0
2015-07-06 14:05:00,80.69,80.7,80.61,80.61,5165.0,53.4431,53.4498,53.3902,53.3902,5165.0
2015-07-06 14:10:00,80.63,80.71,80.63,80.7,15333.0,53.4034,53.4564,53.4034,53.4498,15333.0
2015-07-06 14:15:00,80.72,80.76,80.68,80.7,12073.0,53.463,53.4895,53.4365,53.4498,12073.0
2015-07-06 14:20:00,80.7,80.73,80.66,80.66,5671.0,53.4498,53.4696,53.4233,53.4233,5671.0
2015-07-06 14:25:00,80.65,80.65,80.54,80.54,4618.0,53.4167,53.4167,53.3438,53.3438,4618.0
2015-07-06 14:30:00,80.54,80.57,80.53,80.56,5244.0,53.3438,53.3637,53.3372,53.357,5244.0
2015-07-06 14:35:00,80.55,80.55,80.48,80.5,7973.0,53.3504,53.3504,53.3041,53.3173,7973.0
2015-07-06 14:40:00,80.48,80.52,80.45,80.45,8531.0,53.3041,53.3305,53.2842,53.2842,8531.0
2015-07-06 14:45:00,80.46,80.57,80.45,80.54,7829.0,53.2908,53.3637,53.2842,53.3438,7829.0
2015-07-06 14:50:00,80.54,80.56,80.49,80.51,11444.0,53.3438,53.357,53.3107,53.3239,11444.0
2015-07-06 14:55:00,80.51,80.56,80.49,80.52,19761.0,53.3239,53.357,53.3107,53.3305,19761.0
2015-07-06 15:00:00,80.52,80.58,80.52,80.57,7551.0,53.3305,53.3703,53.3305,53.3637,7551.0
2015-07-06 15:05:00,80.55,80.62,80.53,80.62,10629.0,53.3504,53.3968,53.3372,53.3968,10629.0
2015-07-06 15:10:00,80.61,80.66,80.57,80.66,11071.0,53.3902,53.4233,53.3637,53.4233,11071.0
2015-07-06 15:15:00,80.67,80.69,80.65,80.66,11811.0,53.4299,53.4431,53.4167,53.4233,11811.0
2015-07-06 15:20:00,80.67,80.71,80.65,80.66,11614.0,53.4299,53.4564,53.4167,53.4233,11614.0
2015-07-06 15:25:00,80.66,80.69,80.64,80.64,17586.0,53.4233,53.4431,53.41,53.41,17586.0
2015-07-06 15:30:00,80.66,80.78,80.63,80.74,24451.0,53.4233,53.5028,53.4034,53.4763,24451.0
2015-07-06 15:35:00,80.73,80.81,80.71,80.79,25376.0,53.4696,53.5226,53.4564,53.5094,25376.0
2015-07-06 15:40:00,80.78,80.8,80.75,80.79,22373.0,53.5028,53.516,53.4829,53.5094,22373.0
2015-07-06 15:45:00,80.79,80.82,80.72,80.75,41997.0,53.5094,53.5292,53.463,53.4829,41997.0
2015-07-06 15:50:00,80.74,80.77,80.73,80.74,27311.0,53.4763,53.4961,53.4696,53.4763,27311.0
2015-07-06 15:55:00,80.74,80.8,80.71,80.76,64086.0,53.4763,53.516,53.4564,53.4895,64086.0
2015-07-07 09:30:00,81.16,81.6,81.04,81.46,26622.0,53.7544,54.0459,53.675,53.9531,26622.0
2015-07-07 09:35:00,81.43,81.61,81.36,81.57,15909.0,53.9333,54.0525,53.8869,54.026,15909.0
2015-07-07 09:40:00,81.61,81.77,81.5,81.7,36340.0,54.0525,54.1585,53.9796,54.1121,36340.0
2015-07-07 09:45:00,81.7,81.79,81.62,81.76,36345.0,54.1121,54.1717,54.0591,54.1518,36345.0
2015-07-07 09:50:00,81.75,81.91,81.71,81.85,8980.0,54.1452,54.2512,54.1187,54.2114,8980.0
2015-07-07 09:55:00,81.85,81.87,81.76,81.86,14080.0,54.2114,54.2247,54.1518,54.2181,14080.0
2015-07-07 10:00:00,81.87,81.87,81.68,81.7,39252.0,54.2247,54.2247,54.0988,54.1121,39252.0
2015-07-07 10:05:00,81.7,81.7,81.54,81.65,18419.0,54.1121,54.1121,54.0061,54.079,18419.0
2015-07-07 10:10:00,81.65,81.73,81.62,81.64,13231.0,54.079,54.132,54.0591,54.0724,13231.0
2015-07-07 10:15:00,81.64,81.69,81.58,81.67,26506.0,54.0724,54.1055,54.0326,54.0922,26506.0
2015-07-07 10:20:00,81.66,81.69,81.57,81.65,24938.0,54.0856,54.1055,54.026,54.079,24938.0
2015-07-07 10:25:00,81.64,81.65,81.48,81.53,13558.0,54.0724,54.079,53.9664,53.9995,13558.0
2015-07-07 10:30:00,81.53,81.54,81.4,81.47,13953.0,53.9995,54.0061,53.9134,53.9598,13953.0
2015-07-07 10:35:00,81.48,81.51,81.37,81.38,24974.0,53.9664,53.9863,53.8935,53.9002,24974.0
2015-07-07 10:40:00,81.39,81.43,81.19,81.31,39281.0,53.9068,53.9333,53.7743,53.8538,39281.0
2015-07-07 10:45:00,81.31,81.41,81.23,81.36,20495.0,53.8538,53.92,53.8008,53.8869,20495.0
2015-07-07 10:50:00,81.37,81.52,81.35,81.45,19479.0,53.8935,53.9929,53.8803,53.9465,19479.0
2015-07-07 10:55:00,81.42,81.52,81.42,81.5,11944.0,53.9266,53.9929,53.9266,53.9796,11944.0
2015-07-07 11:00:00,81.5,81.5,81.35,81.38,12834.0,53.9796,53.9796,53.8803,53.9002,12834.0
2015-07-07 11:05:00,81.37,81.38,81.2,81.22,12429.0,53.8935,53.9002,53.7809,53.7942,12429.0
2015-07-07 11:10:00,81.21,81.26,81.18,81.22,18266.0,53.7876,53.8207,53.7677,53.7942,18266.0
2015-07-07 11:15:00,81.24,81.29,81.2,81.2,14748.0,53.8074,53.8405,53.7809,53.7809,14748.0
2015-07-07 11:20:00,81.21,81.21,81.09,81.14,27887.0,53.7876,53.7876,53.7081,53.7412,27887.0
2015-07-07 11:25:00,81.16,81.24,81.06,81.09,10965.0,53.7544,53.8074,53.6882,53.7081,10965.0
2015-07-07 11:30:00,81.08,81.14,81.0,81.0,13127.0,53.7015,53.7412,53.6485,53.6485,13127.0
2015-07-07 11:35:00,81.0,81.08,81.0,81.04,14422.0,53.6485,53.7015,53.6485,53.675,14422.0
2015-07-07 11:40:00,81.03,81.29,81.02,81.28,15915.0,53.6683,53.8405,53.6617,53.8339,15915.0
2015-07-07 11:45:00,81.25,81.29,81.22,81.27,10720.0,53.814,53.8405,53.7942,53.8273,10720.0
2015-07-07 11:50:00,81.27,81.31,81.22,81.31,9380.0,53.8273,53.8538,53.7942,53.8538,9380.0
2015-07-07 11:55:00,81.31,81.55,81.31,81.46,14503.0,53.8538,54.0127,53.8538,53.9531,14503.0
2015-07-07 12:00:00,81.46,81.49,81.35,81.49,14685.0,53.9531,53.973,53.8803,53.973,14685.0
2015-07-07 12:05:00,81.46,81.48,81.39,81.42,10066.0,53.9531,53.9664,53.9068,53.9266,10066.0
2015-07-07 12:10:00,81.4,81.42,81.33,81.42,4568.0,53.9134,53.9266,53.867,53.9266,4568.0
2015-07-07 12:15:00,81.42,81.44,81.37,81.37,13246.0,53.9266,53.9399,53.8935,53.8935,13246.0
2015-07-07 12:20:00,81.38,81.44,81.38,81.41,6513.0,53.9002,53.9399,53.9002,53.92,6513.0
2015-07-07 12:25:00,81.41,81.42,81.32,81.32,8057.0,53.92,53.9266,53.8604,53.8604,8057.0
2015-07-07 12:30:00,81.35,81.42,81.34,81.37,7650.0,53.8803,53.9266,53.8737,53.8935,7650.0
2015-07-07 12:35:00,81.4,81.42,81.34,81.42,7326.0,53.9134,53.9266,53.8737,53.9266,7326.0
2015-07-07 12:40:00,81.43,81.44,81.41,81.42,6541.0,53.9333,53.9399,53.92,53.9266,6541.0
2015-07-07 12:45:00,81.42,81.52,81.41,81.51,23349.0,53.9266,53.9929,53.92,53.9863,23349.0
2015-07-07 12:50:00,81.51,81.65,81.51,81.65,7496.0,53.9863,54.079,53.9863,54.079,7496.0
2015-07-07 12:55:00,81.64,81.71,81.61,81.69,7488.0,54.0724,54.1187,54.0525,54.1055,7488.0
2015-07-07 13:00:00,81.7,81.7,81.62,81.65,5438.0,54.1121,54.1121,54.0591,54.079,5438.0
2015-07-07 13:05:00,81.67,81.68,81.62,81.68,6691.0,54.0922,54.0988,54.0591,54.0988,6691.0
2015-07-07 13:10:00,81.66,81.81,81.65,81.81,6407.0,54.0856,54.185,54.079,54.185,6407.0
2015-07-07 13:15:00,81.8,81.81,81.6,81.64,5800.0,54.1783,54.185,54.0459,54.0724,5800.0
2015-07-07 13:20:00,81.65,81.65,81.55,81.61,7558.0,54.079,54.079,54.0127,54.0525,7558.0
2015-07-07 13:25:00,81.6,81.6,81.55,81.56,17745.0,54.0459,54.0459,54.0127,54.0194,17745.0
2015-07-07 13:30:00,81.59,81.61,81.53,81.55,10730.0,54.0392,54.0525,53.9995,54.0127,10730.0
2015-07-07 13:35:00,81.55,81.59,81.55,81.56,5450.0,54.0127,54.0392,54.0127,54.0194,5450.0
2015-07-07 13:40:00,81.56,81.6,81.52,81.6,6814.0,54.0194,54.0459,53.9929,54.0459,6814.0
2015-07-07 13:45:00,81.59,81.62,81.54,81.54,12197.0,54.0392,54.0591,54.0061,54.0061,12197.0
2015-07-07 13:50:00,81.55,81.58,81.53,81.56,6275.0,54.0127,54.0326,53.9995,54.0194,6275.0
2015-07-07 13:55:00,81.54,81.58,81.51,81.56,6594.0,54.0061,54.0326,53.9863,54.0194,6594.0
2015-07-07 14:00:00,81.55,81.59,81.53,81.57,11177.0,54.0127,54.0392,53.9995,54.026,11177.0
2015-07-07 14:05:00,81.55,81.55,81.5,81.53,3931.0,54.0127,54.0127,53.9796,53.9995,3931.0
2015-07-07 14:10:00,81.54,81.56,81.45,81.46,11728.0,54.0061,54.0194,53.9465,53.9531,11728.0
2015-07-07 14:15:00,81.46,81.48,81.38,81.38,16102.0,53.9531,53.9664,53.9002,53.9002,16102.0
2015-07-07 14:20:00,81.39,81.45,81.38,81.42,7869.0,53.9068,53.9465,53.9002,53.9266,7869.0
2015-07-07 14:25:00,81.41,81.45,81.38,81.4,14098.0,53.92,53.9465,53.9002,53.9134,14098.0
2015-07-07 14:30:00,81.42,81.45,81.38,81.43,16939.0,53.9266,53.9465,53.9002,53.9333,16939.0
2015-07-07 14:35:00,81.44,81.52,81.41,81.49,8584.0,53.9399,53.9929,53.92,53.973,8584.0
2015-07-07 14:40:00,81.49,81.75,81.49,81.67,14793.0,53.973,54.1452,53.973,54.0922,14793.0
2015-07-07 14:45:00,81.67,81.72,81.61,81.64,14784.0,54.0922,54.1253,54.0525,54.0724,14784.0
2015-07-07 14:50:00,81.66,81.68,81.59,81.61,16300.0,54.0856,54.0988,54.0392,54.0525,16300.0
2015-07-07 14:55:00,81.6,81.81,81.59,81.76,20616.0,54.0459,54.185,54.0392,54.1518,20616.0
2015-07-07 15:00:00,81.76,81.82,81.7,81.73,23768.0,54.1518,54.1916,54.1121,54.132,23768.0
2015-07-07 15:05:00,81.76,81.76,81.68,81.71,14956.0,54.1518,54.1518,54.0988,54.1187,14956.0
2015-07-07 15:10:00,81.71,81.73,81.67,81.68,10561.0,54.1187,54.132,54.0922,54.0988,10561.0
2015-07-07 15:15:00,81.69,81.83,81.69,81.81,20610.0,54.1055,54.1982,54.1055,54.185,20610.0
2015-07-07 15:20:00,81.81,81.84,81.78,81.82,14664.0,54.185,54.2048,54.1651,54.1916,14664.0
2015-07-07 15:25:00,81.82,81.86,81.76,81.78,29340.0,54.1916,54.2181,54.1518,54.1651,29340.0
2015-07-07 15:30:00,81.77,81.84,81.75,81.79,24618.0,54.1585,54.2048,54.1452,54.1717,24618.0
2015-07-07 15:35:00,81.79,81.81,81.74,81.76,61719.0,54.1717,54.185,54.1386,54.1518,61719.0
2015-07-07 15:40:00,81.76,81.76,81.65,81.68,23111.0,54.1518,54.1518,54.079,54.0988,23111.0
2015-07-07 15:45:00,81.68,81.69,81.62,81.65,20535.0,54.0988,54.1055,54.0591,54.079,20535.0
2015-07-07 15:50:00,81.64,81.73,81.64,81.68,43090.0,54.0724,54.132,54.0724,54.0988,43090.0
2015-07-07 15:55:00,81.67,81.69,81.61,81.65,54904.0,54.0922,54.1055,54.0525,54.079,54904.0
2015-07-08 09:30:00,81.26,81.71,81.2,81.59,12757.0,53.8207,54.1187,53.7809,54.0392,12757.0
2015-07-08 09:35:00,81.69,81.75,81.61,81.67,2700.0,54.1055,54.1452,54.0525,54.0922,2700.0
2015-07-08 09:40:00,81.68,81.76,81.48,81.69,19100.0,54.0988,54.1518,53.9664,54.1055,19100.0
2015-07-08 09:45:00,81.66,81.71,81.49,81.54,18560.0,54.0856,54.1187,53.973,54.0061,18560.0
2015-07-08 09:50:00,81.51,81.55,81.45,81.48,32980.0,53.9863,54.0127,53.9465,53.9664,32980.0
2015-07-08 09:55:00,81.49,81.55,81.47,81.5,8389.0,53.973,54.0127,53.9598,53.9796,8389.0
2015-07-08 10:00:00,81.44,81.46,81.33,81.33,4203.0,53.9399,53.9531,53.867,53.867,4203.0
2015-07-08 10:05:00,81.31,81.34,81.24,81.24,9937.0,53.8538,53.8737,53.8074,53.8074,9937.0
2015-07-08 10:10:00,81.22,81.25,81.15,81.22,9005.0,53.7942,53.814,53.7478,53.7942,9005.0
2015-07-08 10:15:00,81.24,81.24,81.15,81.24,10000.0,53.8074,53.8074,53.7478,53.8074,10000.0
2015-07-08 10:20:00,81.22,81.22,81.06,81.13,12693.0,53.7942,53.7942,53.6882,53.7346,12693.0
2015-07-08 10:25:00,81.11,81.14,80.95,81.01,14413.0,53.7213,53.7412,53.6154,53.6551,14413.0
2015-07-08 10:30:00,80.99,81.03,80.93,80.93,8225.0,53.6418,53.6683,53.6021,53.6021,8225.0
2015-07-08 10:35:00,80.94,81.07,80.92,81.07,8127.0,53.6087,53.6948,53.5955,53.6948,8127.0
2015-07-08 10:40:00,81.06,81.11,80.99,81.1,5319.0,53.6882,53.7213,53.6418,53.7147,5319.0
2015-07-08 10:45:00,81.1,81.16,81.04,81.13,5649.0,53.7147,53.7544,53.675,53.7346,5649.0
2015-07-08 10:50:00,81.15,81.28,81.15,81.23,10674.0,53.7478,53.8339,53.7478,53.8008,10674.0
2015-07-08 10:55:00,81.24,81.38,81.22,81.29,12585.0,53.8074,53.9002,53.7942,53.8405,12585.0
2015-07-08 11:00:00,81.32,81.34,81.22,81.22,8999.0,53.8604,53.8737,53.7942,53.7942,8999.0
2015-07-08 11:05:00,81.24,81.27,81.14,81.14,7050.0,53.8074,53.8273,53.7412,53.7412,7050.0
2015-07-08 11:10:00,81.13,81.2,81.11,81.16,6845.0,53.7346,53.7809,53.7213,53.7544,6845.0
2015-07-08 11:15:00,81.17,81.18,81.1,81.16,7140.0,53.7611,53.7677,53.7147,53.7544,7140.0
2015-07-08 11:20:00,81.13,81.15,81.1,81.13,5461.0,53.7346,53.7478,53.7147,53.7346,5461.0
2015-07-08 11:25:00,81.14,81.19,81.11,81.11,4500.0,53.7412,53.7743,53.7213,53.7213,4500.0
2015-07-08 11:30:00,81.13,81.19,81.13,81.17,3700.0,53.7346,53.7743,53.7346,53.7611,3700.0
2015-07-08 11:35:00,81.17,81.19,81.09,81.09,8000.0,53.7611,53.7743,53.7081,53.7081,8000.0
2015-07-08 11:40:00,81.09,81.09,80.93,81.03,7153.0,53.7081,53.7081,53.6021,53.6683,7153.0
2015-07-08 11:45:00,81.04,81.04,80.93,80.97,2799.0,53.675,53.675,53.6021,53.6286,2799.0
2015-07-08 11:50:00,80.96,80.98,80.73,80.79,17658.0,53.622,53.6352,53.4696,53.5094,17658.0
2015-07-08 11:55:00,80.79,80.79,80.66,80.74,7345.0,53.5094,53.5094,53.4233,53.4763,7345.0
2015-07-08 12:00:00,80.72,80.82,80.72,80.82,3641.0,53.463,53.5292,53.463,53.5292,3641.0
2015-07-08 12:05:00,80.84,80.84,80.77,80.79,5950.0,53.5425,53.5425,53.4961,53.5094,5950.0
2015-07-08 12:10:00,80.8,80.83,80.74,80.83,2585.0,53.516,53.5359,53.4763,53.5359,2585.0
2015-07-08 12:15:00,80.83,80.84,80.78,80.82,2500.0,53.5359,53.5425,53.5028,53.5292,2500.0
2015-07-08 12:20:00,80.85,80.86,80.8,80.8,3600.0,53.5491,53.5557,53.516,53.516,3600.0
2015-07-08 12:25:00,80.82,80.86,80.81,80.85,3775.0,53.5292,53.5557,53.5226,53.5491,3775.0
2015-07-08 12:30:00,80.87,80.87,80.79,80.79,7074.0,53.5624,53.5624,53.5094,53.5094,7074.0
2015-07-08 12:35:00,80.81,80.86,80.81,80.83,4014.0,53.5226,53.5557,53.5226,53.5359,4014.0
2015-07-08 12:40:00,80.81,80.83,80.79,80.79,2646.0,53.5226,53.5359,53.5094,53.5094,2646.0
2015-07-08 12:45:00,80.81,80.84,80.78,80.82,2532.0,53.5226,53.5425,53.5028,53.5292,2532.0
2015-07-08 12:50:00,80.84,80.86,80.83,80.85,7800.0,53.5425,53.5557,53.5359,53.5491,7800.0
2015-07-08 12:55:00,80.86,80.91,80.8,80.91,16830.0,53.5557,53.5889,53.516,53.5889,16830.0
2015-07-08 13:00:00,80.92,80.92,80.85,80.86,8282.0,53.5955,53.5955,53.5491,53.5557,8282.0
2015-07-08 13:05:00,80.88,80.9,80.82,80.9,5935.0,53.569,53.5822,53.5292,53.5822,5935.0
2015-07-08 13:10:00,80.87,80.99,80.85,80.94,8305.0,53.5624,53.6418,53.5491,53.6087,8305.0
2015-07-08 13:15:00,80.94,81.01,80.94,80.97,4000.0,53.6087,53.6551,53.6087,53.6286,4000.0
2015-07-08 13:20:00,80.94,80.95,80.87,80.88,3571.0,53.6087,53.6154,53.5624,53.569,3571.0
2015-07-08 13:25:00,80.88,80.92,80.87,80.9,8350.0,53.569,53.5955,53.5624,53.5822,8350.0
2015-07-08 13:30:00,80.9,80.92,80.87,80.9,6500.0,53.5822,53.5955,53.5624,53.5822,6500.0
2015-07-08 13:35:00,80.9,80.92,80.86,80.88,6400.0,53.5822,53.5955,53.5557,53.569,6400.0
2015-07-08 13:40:00,80.87,80.89,80.87,80.89,1900.0,53.5624,53.5756,53.5624,53.5756,1900.0
2015-07-08 13:45:00,80.9,80.95,80.89,80.93,9774.0,53.5822,53.6154,53.5756,53.6021,9774.0
2015-07-08 13:50:00,80.94,80.97,80.88,80.96,11695.0,53.6087,53.6286,53.569,53.622,11695.0
2015-07-08 13:55:00,80.93,80.97,80.92,80.94,11498.0,53.6021,53.6286,53.5955,53.6087,11498.0
2015-07-08 14:00:00,80.95,80.96,80.86,80.9,6599.0,53.6154,53.622,53.5557,53.5822,6599.0
2015-07-08 14:05:00,80.92,80.98,80.79,80.88,12865.0,53.5955,53.6352,53.5094,53.569,12865.0
2015-07-08 14:10:00,80.88,80.92,80.85,80.88,6609.0,53.569,53.5955,53.5491,53.569,6609.0
2015-07-08 14:15:00,80.89,80.96,80.82,80.83,6332.0,53.5756,53.622,53.5292,53.5359,6332.0
2015-07-08 14:20:00,80.85,80.9,80.82,80.82,3801.0,53.5491,53.5822,53.5292,53.5292,3801.0
2015-07-08 14:25:00,80.82,80.82,80.74,80.78,6550.0,53.5292,53.5292,53.4763,53.5028,6550.0
2015-07-08 14:30:00,80.79,80.82,80.74,80.74,7124.0,53.5094,53.5292,53.4763,53.4763,7124.0
2015-07-08 14:35:00,80.74,80.78,80.72,80.73,9982.0,53.4763,53.5028,53.463,53.4696,9982.0
2015-07-08 14:40:00,80.73,80.74,80.66,80.66,6478.0,53.4696,53.4763,53.4233,53.4233,6478.0
2015-07-08 14:45:00,80.67,80.67,80.51,80.52,8262.0,53.4299,53.4299,53.3239,53.3305,8262.0
2015-07-08 14:50:00,80.51,80.57,80.5,80.57,10469.0,53.3239,53.3637,53.3173,53.3637,10469.0
2015-07-08 14:55:00,80.58,80.71,80.52,80.52,11194.0,53.3703,53.4564,53.3305,53.3305,11194.0
2015-07-08 15:00:00,80.55,80.65,80.55,80.57,13337.0,53.3504,53.4167,53.3504,53.3637,13337.0
2015-07-08 15:05:00,80.56,80.69,80.56,80.65,9553.0,53.357,53.4431,53.357,53.4167,9553.0
2015-07-08 15:10:00,80.65,80.8,80.64,80.78,22062.0,53.4167,53.516,53.41,53.5028,22062.0
2015-07-08 15:15:00,80.78,80.82,80.74,80.76,13857.0,53.5028,53.5292,53.4763,53.4895,13857.0
2015-07-08 15:20:00,80.78,80.78,80.67,80.71,22827.0,53.5028,53.5028,53.4299,53.4564,22827.0
2015-07-08 15:25:00,80.73,80.78,80.61,80.63,11107.0,53.4696,53.5028,53.3902,53.4034,11107.0
2015-07-08 15:30:00,80.61,80.7,80.6,80.61,30516.0,53.3902,53.4498,53.3835,53.3902,30516.0
2015-07-08 15:35:00,80.63,80.64,80.5,80.59,27546.0,53.4034,53.41,53.3173,53.3769,27546.0
2015-07-08 15:40:00,80.59,80.7,80.58,80.65,31637.0,53.3769,53.4498,53.3703,53.4167,31637.0
2015-07-08 15:45:00,80.65,80.65,80.53,80.62,30594.0,53.4167,53.4167,53.3372,53.3968,30594.0
2015-07-08 15:50:00,80.62,80.64,80.56,80.63,32988.0,53.3968,53.41,53.357,53.4034,32988.0
2015-07-08 15:55:00,80.62,80.65,80.52,80.55,71337.0,53.3968,53.4167,53.3305,53.3504,71337.0
2015-07-09 09:30:00,81.28,81.28,81.04,81.27,25589.0,53.8339,53.8339,53.675,53.8273,25589.0
2015-07-09 09:35:00,81.31,81.46,81.22,81.33,6341.0,53.8538,53.9531,53.7942,53.867,6341.0
2015-07-09 09:40:00,81.33,81.45,81.27,81.34,10929.0,53.867,53.9465,53.8273,53.8737,10929.0
2015-07-09 09:45:00,81.34,81.34,81.16,81.3,13799.0,53.8737,53.8737,53.7544,53.8472,13799.0
2015-07-09 09:50:00,81.32,81.32,81.07,81.13,24098.0,53.8604,53.8604,53.6948,53.7346,24098.0
2015-07-09 09:55:00,81.14,81.23,81.09,81.18,11154.0,53.7412,53.8008,53.7081,53.7677,11154.0
2015-07-09 10:00:00,81.19,81.21,81.0,81.0,6866.0,53.7743,53.7876,53.6485,53.6485,6866.0
2015-07-09 10:05:00,80.98,81.1,80.93,80.95,10302.0,53.6352,53.7147,53.6021,53.6154,10302.0
2015-07-09 10:10:00,80.93,80.96,80.87,80.95,12577.0,53.6021,53.622,53.5624,53.6154,12577.0
2015-07-09 10:15:00,80.95,80.97,80.83,80.86,13670.0,53.6154,53.6286,53.5359,53.5557,13670.0
2015-07-09 10:20:00,80.86,80.88,80.78,80.83,15307.0,53.5557,53.569,53.5028,53.5359,15307.0
2015-07-09 10:25:00,80.82,80.86,80.76,80.76,59602.0,53.5292,53.5557,53.4895,53.4895,59602.0
2015-07-09 10:30:00,80.77,80.96,80.77,80.94,11371.0,53.4961,53.622,53.4961,53.6087,11371.0
2015-07-09 10:35:00,80.94,81.06,80.9,80.96,11105.0,53.6087,53.6882,53.5822,53.622,11105.0
2015-07-09 10:40:00,80.98,81.09,80.95,81.07,8781.0,53.6352,53.7081,53.6154,53.6948,8781.0
2015-07-09 10:45:00,81.06,81.17,81.06,81.17,7777.0,53.6882,53.7611,53.6882,53.7611,7777.0
2015-07-09 10:50:00,81.18,81.19,81.09,81.14,9343.0,53.7677,53.7743,53.7081,53.7412,9343.0
2015-07-09 10:55:00,81.15,81.27,81.15,81.19,12494.0,53.7478,53.8273,53.7478,53.7743,12494.0
2015-07-09 11:00:00,81.19,81.22,81.12,81.15,19291.0,53.7743,53.7942,53.7279,53.7478,19291.0
2015-07-09 11:05:00,81.16,81.27,81.15,81.2,9663.0,53.7544,53.8273,53.7478,53.7809,9663.0
2015-07-09 11:10:00,81.24,81.3,81.23,81.26,5831.0,53.8074,53.8472,53.8008,53.8207,5831.0
2015-07-09 11:15:00,81.25,81.25,81.08,81.09,19854.0,53.814,53.814,53.7015,53.7081,19854.0
2015-07-09 11:20:00,81.09,81.17,81.05,81.17,8627.0,53.7081,53.7611,53.6816,53.7611,8627.0
2015-07-09 11:25:00,81.18,81.18,81.09,81.13,8938.0,53.7677,53.7677,53.7081,53.7346,8938.0
2015-07-09 11:30:00,81.12,81.16,81.09,81.1,8544.0,53.7279,53.7544,53.7081,53.7147,8544.0
2015-07-09 11:35:00,81.07,81.07,81.01,81.05,6330.0,53.6948,53.6948,53.6551,53.6816,6330.0
2015-07-09 11:40:00,81.06,81.1,81.03,81.09,5100.0,53.6882,53.7147,53.6683,53.7081,5100.0
2015-07-09 11:45:00,81.09,81.14,81.02,81.03,9710.0,53.7081,53.7412,53.6617,53.6683,9710.0
2015-07-09 11:50:00,81.06,81.11,81.06,81.1,8190.0,53.6882,53.7213,53.6882,53.7147,8190.0
2015-07-09 11:55:00,81.11,81.11,80.95,80.96,4911.0,53.7213,53.7213,53.6154,53.622,4911.0
2015-07-09 12:00:00,80.94,80.98,80.92,80.96,11869.0,53.6087,53.6352,53.5955,53.622,11869.0
2015-07-09 12:05:00,80.95,80.99,80.94,80.99,9744.0,53.6154,53.6418,53.6087,53.6418,9744.0
2015-07-09 12:10:00,80.97,80.98,80.95,80.96,3392.0,53.6286,53.6352,53.6154,53.622,3392.0
2015-07-09 12:15:00,80.96,81.02,80.95,80.98,17990.0,53.622,53.6617,53.6154,53.6352,17990.0
2015-07-09 12:20:00,80.97,80.97,80.94,80.94,1844.0,53.6286,53.6286,53.6087,53.6087,1844.0
2015-07-09 12:25:00,80.93,80.97,80.93,80.95,4300.0,53.6021,53.6286,53.6021,53.6154,4300.0
2015-07-09 12:30:00,80.93,80.98,80.92,80.98,5504.0,53.6021,53.6352,53.5955,53.6352,5504.0
2015-07-09 12:35:00,80.97,80.97,80.9,80.9,6860.0,53.6286,53.6286,53.5822,53.5822,6860.0
2015-07-09 12:40:00,80.89,80.91,80.88,80.91,4860.0,53.5756,53.5889,53.569,53.5889,4860.0
2015-07-09 12:45:00,80.93,80.96,80.89,80.89,6581.0,53.6021,53.622,53.5756,53.5756,6581.0
2015-07-09 12:50:00,80.89,80.97,80.89,80.97,3757.0,53.5756,53.6286,53.5756,53.6286,3757.0
2015-07-09 12:55:00,80.96,81.0,80.95,81.0,8993.0,53.622,53.6485,53.6154,53.6485,8993.0
2015-07-09 13:00:00,80.98,80.99,80.94,80.95,7421.0,53.6352,53.6418,53.6087,53.6154,7421.0
2015-07-09 13:05:00,80.94,80.94,80.78,80.78,9942.0,53.6087,53.6087,53.5028,53.5028,9942.0
2015-07-09 13:10:00,80.79,80.82,80.77,80.79,7274.0,53.5094,53.5292,53.4961,53.5094,7274.0
2015-07-09 13:15:00,80.78,80.78,80.65,80.7,7808.0,53.5028,53.5028,53.4167,53.4498,7808.0
2015-07-09 13:20:00,80.69,80.72,80.58,80.64,5993.0,53.4431,53.463,53.3703,53.41,5993.0
2015-07-09 13:25:00,80.65,80.68,80.61,80.62,4872.0,53.4167,53.4365,53.3902,53.3968,4872.0
2015-07-09 13:30:00,80.62,80.64,80.55,80.57,6593.0,53.3968,53.41,53.3504,53.3637,6593.0
2015-07-09 13:35:00,80.58,80.65,80.53,80.63,8280.0,53.3703,53.4167,53.3372,53.4034,8280.0
2015-07-09 13:40:00,80.61,80.62,80.59,80.59,4250.0,53.3902,53.3968,53.3769,53.3769,4250.0
2015-07-09 13:45:00,80.59,80.67,80.59,80.67,7681.0,53.3769,53.4299,53.3769,53.4299,7681.0
2015-07-09 13:50:00,80.67,80.67,80.62,80.62,4606.0,53.4299,53.4299,53.3968,53.3968,4606.0
2015-07-09 13:55:00,80.62,80.66,80.62,80.64,6237.0,53.3968,53.4233,53.3968,53.41,6237.0
2015-07-09 14:00:00,80.65,80.68,80.64,80.66,2700.0,53.4167,53.4365,53.41,53.4233,2700.0
2015-07-09 14:05:00,80.67,80.7,80.66,80.68,10063.0,53.4299,53.4498,53.4233,53.4365,10063.0
2015-07-09 14:10:00,80.69,80.7,80.65,80.67,5945.0,53.4431,53.4498,53.4167,53.4299,5945.0
2015-07-09 14:15:00,80.67,80.69,80.62,80.62,10483.0,53.4299,53.4431,53.3968,53.3968,10483.0
2015-07-09 14:20:00,80.61,80.61,80.56,80.58,6657.0,53.3902,53.3902,53.357,53.3703,6657.0
2015-07-09 14:25:00,80.58,80.59,80.53,80.56,7356.0,53.3703,53.3769,53.3372,53.357,7356.0
2015-07-09 14:30:00,80.56,80.58,80.45,80.5,9434.0,53.357,53.3703,53.2842,53.3173,9434.0
2015-07-09 14:35:00,80.48,80.54,80.44,80.52,11801.0,53.3041,53.3438,53.2776,53.3305,11801.0
2015-07-09 14:40:00,80.51,80.55,80.48,80.54,8291.0,53.3239,53.3504,53.3041,53.3438,8291.0
2015-07-09 14:45:00,80.53,80.59,80.49,80.55,9998.0,53.3372,53.3769,53.3107,53.3504,9998.0
2015-07-09 14:50:00,80.55,80.72,80.55,80.66,8385.0,53.3504,53.463,53.3504,53.4233,8385.0
2015-07-09 14:55:00,80.67,80.75,80.65,80.72,6146.0,53.4299,53.4829,53.4167,53.463,6146.0
2015-07-09 15:00:00,80.72,80.76,80.71,80.74,10294.0,53.463,53.4895,53.4564,53.4763,10294.0
2015-07-09 15:05:00,80.75,80.76,80.71,80.76,7000.0,53.4829,53.4895,53.4564,53.4895,7000.0
2015-07-09 15:10:00,80.75,80.8,80.74,80.79,5840.0,53.4829,53.516,53.4763,53.5094,5840.0
2015-07-09 15:15:00,80.8,81.0,80.78,80.82,20679.0,53.516,53.6485,53.5028,53.5292,20679.0
2015-07-09 15:20:00,80.79,80.8,80.75,80.75,8371.0,53.5094,53.516,53.4829,53.4829,8371.0
2015-07-09 15:25:00,80.75,80.76,80.69,80.69,33569.0,53.4829,53.4895,53.4431,53.4431,33569.0
2015-07-09 15:30:00,80.69,80.71,80.62,80.63,20840.0,53.4431,53.4564,53.3968,53.4034,20840.0
2015-07-09 15:35:00,80.64,80.68,80.62,80.65,21166.0,53.41,53.4365,53.3968,53.4167,21166.0
2015-07-09 15:40:00,80.64,80.65,80.59,80.59,35502.0,53.41,53.4167,53.3769,53.3769,35502.0
2015-07-09 15:45:00,80.58,80.63,80.58,80.62,36939.0,53.3703,53.4034,53.3703,53.3968,36939.0
2015-07-09 15:50:00,80.61,80.62,80.56,80.57,35917.0,53.3902,53.3968,53.357,53.3637,35917.0
2015-07-09 15:55:00,80.56,80.58,80.44,80.45,94784.0,53.357,53.3703,53.2776,53.2842,94784.0
2015-07-10 09:30:00,81.02,81.11,80.64,80.77,28178.0,53.6617,53.7213,53.41,53.4961,28178.0
2015-07-10 09:35:00,80.76,81.03,80.76,80.95,9228.0,53.4895,53.6683,53.4895,53.6154,9228.0
2015-07-10 09:40:00,80.93,81.16,80.93,81.15,3599.0,53.6021,53.7544,53.6021,53.7478,3599.0
2015-07-10 09:45:00,81.16,81.24,81.05,81.24,9500.0,53.7544,53.8074,53.6816,53.8074,9500.0
2015-07-10 09:50:00,81.23,81.28,81.17,81.21,9210.0,53.8008,53.8339,53.7611,53.7876,9210.0
2015-07-10 09:55:00,81.23,81.29,81.15,81.16,9882.0,53.8008,53.8405,53.7478,53.7544,9882.0
2015-07-10 10:00:00,81.17,81.31,81.15,81.31,6664.0,53.7611,53.8538,53.7478,53.8538,6664.0
2015-07-10 10:05:00,81.3,81.3,81.14,81.2,31482.0,53.8472,53.8472,53.7412,53.7809,31482.0
2015-07-10 10:10:00,81.21,81.26,81.16,81.26,6745.0,53.7876,53.8207,53.7544,53.8207,6745.0
2015-07-10 10:15:00,81.28,81.36,81.23,81.25,12308.0,53.8339,53.8869,53.8008,53.814,12308.0
2015-07-10 10:20:00,81.25,81.32,81.23,81.29,16082.0,53.814,53.8604,53.8008,53.8405,16082.0
2015-07-10 10:25:00,81.28,81.31,81.26,81.28,8085.0,53.8339,53.8538,53.8207,53.8339,8085.0
2015-07-10 10:30:00,81.29,81.32,81.24,81.26,8840.0,53.8405,53.8604,53.8074,53.8207,8840.0
2015-07-10 10:35:00,81.27,81.34,81.25,81.34,7343.0,53.8273,53.8737,53.814,53.8737,7343.0
2015-07-10 10:40:00,81.32,81.32,81.23,81.24,11231.0,53.8604,53.8604,53.8008,53.8074,11231.0
2015-07-10 10:45:00,81.26,81.26,81.19,81.23,7710.0,53.8207,53.8207,53.7743,53.8008,7710.0
2015-07-10 10:50:00,81.23,81.28,81.18,81.18,11867.0,53.8008,53.8339,53.7677,53.7677,11867.0
2015-07-10 10:55:00,81.19,81.31,81.19,81.29,15643.0,53.7743,53.8538,53.7743,53.8405,15643.0
2015-07-10 11:00:00,81.29,81.34,81.25,81.29,14521.0,53.8405,53.8737,53.814,53.8405,14521.0
2015-07-10 11:05:00,81.3,81.39,81.3,81.32,6589.0,53.8472,53.9068,53.8472,53.8604,6589.0
2015-07-10 11:10:00,81.34,81.44,81.34,81.4,12018.0,53.8737,53.9399,53.8737,53.9134,12018.0
2015-07-10 11:15:00,81.4,81.45,81.38,81.44,7831.0,53.9134,53.9465,53.9002,53.9399,7831.0
2015-07-10 11:20:00,81.45,81.53,81.45,81.53,8217.0,53.9465,53.9995,53.9465,53.9995,8217.0
2015-07-10 11:25:00,81.54,81.61,81.52,81.6,8880.0,54.0061,54.0525,53.9929,54.0459,8880.0
2015-07-10 11:30:00,81.61,81.61,81.49,81.5,6068.0,54.0525,54.0525,53.973,53.9796,6068.0
2015-07-10 11:35:00,81.5,81.51,81.45,81.5,5372.0,53.9796,53.9863,53.9465,53.9796,5372.0
2015-07-10 11:40:00,81.49,81.57,81.48,81.57,8096.0,53.973,54.026,53.9664,54.026,8096.0
2015-07-10 11:45:00,81.58,81.62,81.56,81.59,5912.0,54.0326,54.0591,54.0194,54.0392,5912.0
2015-07-10 11:50:00,81.6,81.62,81.57,81.58,2500.0,54.0459,54.0591,54.026,54.0326,2500.0
2015-07-10 11:55:00,81.58,81.59,81.53,81.53,5862.0,54.0326,54.0392,53.9995,53.9995,5862.0
2015-07-10 12:00:00,81.52,81.53,81.47,81.47,4900.0,53.9929,53.9995,53.9598,53.9598,4900.0
2015-07-10 12:05:00,81.48,81.53,81.47,81.53,3055.0,53.9664,53.9995,53.9598,53.9995,3055.0
2015-07-10 12:10:00,81.53,81.57,81.53,81.54,5175.0,53.9995,54.026,53.9995,54.0061,5175.0
2015-07-10 12:15:00,81.54,81.56,81.5,81.5,5176.0,54.0061,54.0194,53.9796,53.9796,5176.0
2015-07-10 12:20:00,81.51,81.54,81.49,81.49,5346.0,53.9863,54.0061,53.973,53.973,5346.0
2015-07-10 12:25:00,81.5,81.52,81.47,81.49,31905.0,53.9796,53.9929,53.9598,53.973,31905.0
2015-07-10 12:30:00,81.5,81.5,81.29,81.29,18492.0,53.9796,53.9796,53.8405,53.8405,18492.0
2015-07-10 12:35:00,81.28,81.32,81.27,81.31,7806.0,53.8339,53.8604,53.8273,53.8538,7806.0
2015-07-10 12:40:00,81.3,81.3,81.19,81.22,11852.0,53.8472,53.8472,53.7743,53.7942,11852.0
2015-07-10 12:45:00,81.19,81.36,81.19,81.34,13610.0,53.7743,53.8869,53.7743,53.8737,13610.0
2015-07-10 12:50:00,81.33,81.4,81.33,81.4,2745.0,53.867,53.9134,53.867,53.9134,2745.0
2015-07-10 12:55:00,81.38,81.38,81.29,81.31,6803.0,53.9002,53.9002,53.8405,53.8538,6803.0
2015-07-10 13:00:00,81.31,81.34,81.27,81.29,13260.0,53.8538,53.8737,53.8273,53.8405,13260.0
2015-07-10 13:05:00,81.28,81.32,81.23,81.27,10470.0,53.8339,53.8604,53.8008,53.8273,10470.0
2015-07-10 13:10:00,81.26,81.27,81.18,81.18,7772.0,53.8207,53.8273,53.7677,53.7677,7772.0
2015-07-10 13:15:00,81.18,81.18,81.08,81.13,8030.0,53.7677,53.7677,53.7015,53.7346,8030.0
2015-07-10 13:20:00,81.11,81.16,81.1,81.16,14440.0,53.7213,53.7544,53.7147,53.7544,14440.0
2015-07-10 13:25:00,81.15,81.2,81.1,81.19,22147.0,53.7478,53.7809,53.7147,53.7743,22147.0
2015-07-10 13:30:00,81.2,81.27,81.2,81.26,5400.0,53.7809,53.8273,53.7809,53.8207,5400.0
2015-07-10 13:35:00,81.26,81.27,81.25,81.27,3800.0,53.8207,53.8273,53.814,53.8273,3800.0
2015-07-10 13:40:00,81.27,81.27,81.17,81.24,6372.0,53.8273,53.8273,53.7611,53.8074,6372.0
2015-07-10 13:45:00,81.24,81.24,81.17,81.17,26072.0,53.8074,53.8074,53.7611,53.7611,26072.0
2015-07-10 13:50:00,81.18,81.23,81.17,81.21,5114.0,53.7677,53.8008,53.7611,53.7876,5114.0
2015-07-10 13:55:00,81.22,81.22,81.18,81.21,8911.0,53.7942,53.7942,53.7677,53.7876,8911.0
2015-07-10 14:00:00,81.21,81.29,81.2,81.28,27430.0,53.7876,53.8405,53.7809,53.8339,27430.0
2015-07-10 14:05:00,81.3,81.34,81.3,81.32,6282.0,53.8472,53.8737,53.8472,53.8604,6282.0
2015-07-10 14:10:00,81.33,81.34,81.27,81.33,7100.0,53.867,53.8737,53.8273,53.867,7100.0
2015-07-10 14:15:00,81.34,81.44,81.34,81.42,10585.0,53.8737,53.9399,53.8737,53.9266,10585.0
2015-07-10 14:20:00,81.43,81.47,81.43,81.45,7097.0,53.9333,53.9598,53.9333,53.9465,7097.0
2015-07-10 14:25:00,81.46,81.5,81.46,81.48,4765.0,53.9531,53.9796,53.9531,53.9664,4765.0
2015-07-10 14:30:00,81.47,81.52,81.47,81.5,5927.0,53.9598,53.9929,53.9598,53.9796,5927.0
2015-07-10 14:35:00,81.49,81.49,81.44,81.45,7077.0,53.973,53.973,53.9399,53.9465,7077.0
2015-07-10 14:40:00,81.46,81.5,81.45,81.48,6379.0,53.9531,53.9796,53.9465,53.9664,6379.0
2015-07-10 14:45:00,81.49,81.5,81.45,81.46,11247.0,53.973,53.9796,53.9465,53.9531,11247.0
2015-07-10 14:50:00,81.47,81.48,81.45,81.47,7469.0,53.9598,53.9664,53.9465,53.9598,7469.0
2015-07-10 14:55:00,81.47,81.5,81.47,81.5,12328.0,53.9598,53.9796,53.9598,53.9796,12328.0
2015-07-10 15:00:00,81.49,81.51,81.48,81.49,5950.0,53.973,53.9863,53.9664,53.973,5950.0
2015-07-10 15:05:00,81.48,81.48,81.41,81.44,9112.0,53.9664,53.9664,53.92,53.9399,9112.0
2015-07-10 15:10:00,81.43,81.5,81.43,81.5,7564.0,53.9333,53.9796,53.9333,53.9796,7564.0
2015-07-10 15:15:00,81.5,81.52,81.45,81.47,12064.0,53.9796,53.9929,53.9465,53.9598,12064.0
2015-07-10 15:20:00,81.48,81.52,81.48,81.49,13027.0,53.9664,53.9929,53.9664,53.973,13027.0
2015-07-10 15:25:00,81.5,81.5,81.47,81.48,11887.0,53.9796,53.9796,53.9598,53.9664,11887.0
2015-07-10 15:30:00,81.47,81.48,81.44,81.45,40573.0,53.9598,53.9664,53.9399,53.9465,40573.0
2015-07-10 15:35:00,81.45,81.48,81.42,81.43,31834.0,53.9465,53.9664,53.9266,53.9333,31834.0
2015-07-10 15:40:00,81.43,81.44,81.33,81.36,22355.0,53.9333,53.9399,53.867,53.8869,22355.0
2015-07-10 15:45:00,81.37,81.4,81.32,81.34,30408.0,53.8935,53.9134,53.8604,53.8737,30408.0
2015-07-10 15:50:00,81.35,81.42,81.35,81.41,22936.0,53.8803,53.9266,53.8803,53.92,22936.0
2015-07-10 15:55:00,81.41,81.43,81.33,81.34,73376.0,53.92,53.9333,53.867,53.8737,73376.0
2015-07-13 09:30:00,81.85,82.02,81.17,81.28,26996.0,54.2114,54.324,53.7611,53.8339,26996.0
2015-07-13 09:35:00,81.28,81.76,81.21,81.72,18700.0,53.8339,54.1518,53.7876,54.1253,18700.0
2015-07-13 09:40:00,81.77,81.91,81.68,81.71,10693.0,54.1585,54.2512,54.0988,54.1187,10693.0
2015-07-13 09:45:00,81.71,81.81,81.64,81.81,7692.0,54.1187,54.185,54.0724,54.185,7692.0
2015-07-13 09:50:00,81.81,81.86,81.57,81.57,6757.0,54.185,54.2181,54.026,54.026,6757.0
2015-07-13 09:55:00,81.57,81.67,81.55,81.59,8114.0,54.026,54.0922,54.0127,54.0392,8114.0
2015-07-13 10:00:00,81.59,81.71,81.59,81.69,8479.0,54.0392,54.1187,54.0392,54.1055,8479.0
2015-07-13 10:05:00,81.72,81.92,81.72,81.92,15968.0,54.1253,54.2578,54.1253,54.2578,15968.0
2015-07-13 10:10:00,81.88,81.9,81.82,81.87,10619.0,54.2313,54.2446,54.1916,54.2247,10619.0
2015-07-13 10:15:00,81.86,81.87,81.75,81.75,6614.0,54.2181,54.2247,54.1452,54.1452,6614.0
2015-07-13 10:20:00,81.76,81.8,81.7,81.7,7277.0,54.1518,54.1783,54.1121,54.1121,7277.0
2015-07-13 10:25:00,81.68,81.71,81.61,81.64,12353.0,54.0988,54.1187,54.0525,54.0724,12353.0
2015-07-13 10:30:00,81.64,81.67,81.58,81.67,7143.0,54.0724,54.0922,54.0326,54.0922,7143.0
2015-07-13 10:35:00,81.65,81.65,81.56,81.58,12817.0,54.079,54.079,54.0194,54.0326,12817.0
2015-07-13 10:40:00,81.56,81.58,81.51,81.51,5836.0,54.0194,54.0326,53.9863,53.9863,5836.0
2015-07-13 10:45:00,81.52,81.58,81.51,81.51,9851.0,53.9929,54.0326,53.9863,53.9863,9851.0
2015-07-13 10:50:00,81.52,81.53,81.49,81.5,22412.0,53.9929,53.9995,53.973,53.9796,22412.0
2015-07-13 10:55:00,81.49,81.5,81.43,81.44,12097.0,53.973,53.9796,53.9333,53.9399,12097.0
2015-07-13 11:00:00,81.44,81.48,81.44,81.46,10561.0,53.9399,53.9664,53.9399,53.9531,10561.0
2015-07-13 11:05:00,81.46,81.46,81.37,81.38,8083.0,53.9531,53.9531,53.8935,53.9002,8083.0
2015-07-13 11:10:00,81.38,81.4,81.27,81.27,16647.0,53.9002,53.9134,53.8273,53.8273,16647.0
2015-07-13 11:15:00,81.25,81.33,81.23,81.33,7857.0,53.814,53.867,53.8008,53.867,7857.0
2015-07-13 11:20:00,81.34,81.35,81.31,81.34,6188.0,53.8737,53.8803,53.8538,53.8737,6188.0
2015-07-13 11:25:00,81.34,81.34,81.27,81.33,14134.0,53.8737,53.8737,53.8273,53.867,14134.0
2015-07-13 11:30:00,81.33,81.33,81.27,81.3,7822.0,53.867,53.867,53.8273,53.8472,7822.0
2015-07-13 11:35:00,81.32,81.32,81.23,81.25,9721.0,53.8604,53.8604,53.8008,53.814,9721.0
2015-07-13 11:40:00,81.25,81.25,81.18,81.21,10411.0,53.814,53.814,53.7677,53.7876,10411.0
2015-07-13 11:45:00,81.22,81.25,81.19,81.2,7348.0,53.7942,53.814,53.7743,53.7809,7348.0
2015-07-13 11:50:00,81.2,81.21,81.13,81.13,6054.0,53.7809,53.7876,53.7346,53.7346,6054.0
2015-07-13 11:55:00,81.14,81.15,81.1,81.13,13362.0,53.7412,53.7478,53.7147,53.7346,13362.0
2015-07-13 12:00:00,81.15,81.26,81.14,81.2,11788.0,53.7478,53.8207,53.7412,53.7809,11788.0
2015-07-13 12:05:00,81.2,81.21,81.1,81.1,7705.0,53.7809,53.7876,53.7147,53.7147,7705.0
2015-07-13 12:10:00,81.1,81.14,81.08,81.08,7515.0,53.7147,53.7412,53.7015,53.7015,7515.0
2015-07-13 12:15:00,81.1,81.1,80.99,80.99,7905.0,53.7147,53.7147,53.6418,53.6418,7905.0
2015-07-13 12:20:00,80.98,81.05,80.98,81.0,11716.0,53.6352,53.6816,53.6352,53.6485,11716.0
2015-07-13 12:25:00,81.0,81.11,81.0,81.11,11324.0,53.6485,53.7213,53.6485,53.7213,11324.0
2015-07-13 12:30:00,81.12,81.12,81.06,81.07,9441.0,53.7279,53.7279,53.6882,53.6948,9441.0
2015-07-13 12:35:00,81.06,81.06,80.96,81.0,9000.0,53.6882,53.6882,53.622,53.6485,9000.0
2015-07-13 12:40:00,81.01,81.01,80.99,81.0,10500.0,53.6551,53.6551,53.6418,53.6485,10500.0
2015-07-13 12:45:00,81.0,81.0,80.95,80.95,7564.0,53.6485,53.6485,53.6154,53.6154,7564.0
2015-07-13 12:50:00,80.96,80.96,80.92,80.93,13000.0,53.622,53.622,53.5955,53.6021,13000.0
2015-07-13 12:55:00,80.93,80.93,80.87,80.88,6339.0,53.6021,53.6021,53.5624,53.569,6339.0
2015-07-13 13:00:00,80.88,80.9,80.84,80.86,13349.0,53.569,53.5822,53.5425,53.5557,13349.0
2015-07-13 13:05:00,80.85,80.99,80.85,80.99,10408.0,53.5491,53.6418,53.5491,53.6418,10408.0
2015-07-13 13:10:00,80.99,80.99,80.95,80.96,3900.0,53.6418,53.6418,53.6154,53.622,3900.0
2015-07-13 13:15:00,80.97,81.04,80.95,81.03,15060.0,53.6286,53.675,53.6154,53.6683,15060.0
2015-07-13 13:20:00,81.03,81.03,80.93,80.94,10542.0,53.6683,53.6683,53.6021,53.6087,10542.0
2015-07-13 13:25:00,80.93,80.94,80.89,80.92,9241.0,53.6021,53.6087,53.5756,53.5955,9241.0
2015-07-13 13:30:00,80.92,80.97,80.92,80.93,6838.0,53.5955,53.6286,53.5955,53.6021,6838.0
2015-07-13 13:35:00,80.94,80.97,80.92,80.92,9094.0,53.6087,53.6286,53.5955,53.5955,9094.0
2015-07-13 13:40:00,80.92,80.92,80.88,80.9,8242.0,53.5955,53.5955,53.569,53.5822,8242.0
2015-07-13 13:45:00,80.89,80.89,80.84,80.85,9687.0,53.5756,53.5756,53.5425,53.5491,9687.0
2015-07-13 13:50:00,80.84,80.84,80.75,80.79,56575.0,53.5425,53.5425,53.4829,53.5094,56575.0
2015-07-13 13:55:00,80.79,80.93,80.78,80.93,44746.0,53.5094,53.6021,53.5028,53.6021,44746.0
2015-07-13 14:00:00,80.93,81.04,80.9,81.03,46901.0,53.6021,53.675,53.5822,53.6683,46901.0
2015-07-13 14:05:00,81.03,81.04,80.95,80.96,22929.0,53.6683,53.675,53.6154,53.622,22929.0
2015-07-13 14:10:00,80.97,81.03,80.97,81.0,11106.0,53.6286,53.6683,53.6286,53.6485,11106.0
2015-07-13 14:15:00,81.01,81.04,80.96,80.97,15155.0,53.6551,53.675,53.622,53.6286,15155.0
2015-07-13 14:20:00,80.97,81.0,80.96,80.98,9425.0,53.6286,53.6485,53.622,53.6352,9425.0
2015-07-13 14:25:00,80.97,81.0,80.93,80.95,10834.0,53.6286,53.6485,53.6021,53.6154,10834.0
2015-07-13 14:30:00,80.96,80.98,80.95,80.98,12217.0,53.622,53.6352,53.6154,53.6352,12217.0
2015-07-13 14:35:00,80.98,80.98,80.94,80.94,14470.0,53.6352,53.6352,53.6087,53.6087,14470.0
2015-07-13 14:40:00,80.94,81.0,80.93,80.98,14975.0,53.6087,53.6485,53.6021,53.6352,14975.0
2015-07-13 14:45:00,80.98,80.99,80.94,80.94,9486.0,53.6352,53.6418,53.6087,53.6087,9486.0
2015-07-13 14:50:00,80.94,80.94,80.86,80.92,21713.0,53.6087,53.6087,53.5557,53.5955,21713.0
2015-07-13 14:55:00,80.92,80.94,80.84,80.87,41951.0,53.5955,53.6087,53.5425,53.5624,41951.0
2015-07-13 15:00:00,80.88,80.9,80.85,80.88,40298.0,53.569,53.5822,53.5491,53.569,40298.0
2015-07-13 15:05:00,80.88,80.91,80.86,80.89,24799.0,53.569,53.5889,53.5557,53.5756,24799.0
2015-07-13 15:10:00,80.89,80.89,80.81,80.83,14759.0,53.5756,53.5756,53.5226,53.5359,14759.0
2015-07-13 15:15:00,80.84,80.85,80.77,80.78,22405.0,53.5425,53.5491,53.4961,53.5028,22405.0
2015-07-13 15:20:00,80.79,80.86,80.79,80.86,10876.0,53.5094,53.5557,53.5094,53.5557,10876.0
2015-07-13 15:25:00,80.87,80.92,80.81,80.92,36435.0,53.5624,53.5955,53.5226,53.5955,36435.0
2015-07-13 15:30:00,80.92,80.96,80.83,80.91,73306.0,53.5955,53.622,53.5359,53.5889,73306.0
2015-07-13 15:35:00,80.92,81.01,80.92,81.01,20790.0,53.5955,53.6551,53.5955,53.6551,20790.0
2015-07-13 15:40:00,81.0,81.06,80.97,80.97,26291.0,53.6485,53.6882,53.6286,53.6286,26291.0
2015-07-13 15:45:00,80.99,81.01,80.93,80.95,40884.0,53.6418,53.6551,53.6021,53.6154,40884.0
2015-07-13 15:50:00,80.95,80.96,80.91,80.92,39577.0,53.6154,53.622,53.5889,53.5955,39577.0
2015-07-13 15:55:00,80.92,80.93,80.88,80.88,107414.0,53.5955,53.6021,53.569,53.569,107414.0
2015-07-14 09:30:00,80.75,81.08,80.73,80.85,18790.0,53.4829,53.7015,53.4696,53.5491,18790.0
2015-07-14 09:35:00,80.87,80.9,80.78,80.85,12702.0,53.5624,53.5822,53.5028,53.5491,12702.0
2015-07-14 09:40:00,80.9,81.05,80.86,81.0,16686.0,53.5822,53.6816,53.5557,53.6485,16686.0
2015-07-14 09:45:00,81.0,81.27,81.0,81.13,12870.0,53.6485,53.8273,53.6485,53.7346,12870.0
2015-07-14 09:50:00,81.16,81.31,81.13,81.29,28592.0,53.7544,53.8538,53.7346,53.8405,28592.0
2015-07-14 09:55:00,81.27,81.39,81.23,81.37,5406.0,53.8273,53.9068,53.8008,53.8935,5406.0
2015-07-14 10:00:00,81.4,81.42,81.33,81.35,15218.0,53.9134,53.9266,53.867,53.8803,15218.0
2015-07-14 10:05:00,81.34,81.38,81.32,81.38,27366.0,53.8737,53.9002,53.8604,53.9002,27366.0
2015-07-14 10:10:00,81.37,81.41,81.35,81.4,19930.0,53.8935,53.92,53.8803,53.9134,19930.0
2015-07-14 10:15:00,81.4,81.4,81.34,81.39,18028.0,53.9134,53.9134,53.8737,53.9068,18028.0
2015-07-14 10:20:00,81.4,81.49,81.37,81.46,39829.0,53.9134,53.973,53.8935,53.9531,39829.0
2015-07-14 10:25:00,81.46,81.51,81.34,81.37,69334.0,53.9531,53.9863,53.8737,53.8935,69334.0
2015-07-14 10:30:00,81.38,81.54,81.38,81.53,42338.0,53.9002,54.0061,53.9002,53.9995,42338.0
2015-07-14 10:35:00,81.54,81.6,81.45,81.47,27397.0,54.0061,54.0459,53.9465,53.9598,27397.0
2015-07-14 10:40:00,81.47,81.54,81.45,81.54,12999.0,53.9598,54.0061,53.9465,54.0061,12999.0
2015-07-14 10:45:00,81.54,81.55,81.43,81.46,11928.0,54.0061,54.0127,53.9333,53.9531,11928.0
2015-07-14 10:50:00,81.47,81.48,81.41,81.47,4553.0,53.9598,53.9664,53.92,53.9598,4553.0
2015-07-14 10:55:00,81.47,81.48,81.39,81.46,8266.0,53.9598,53.9664,53.9068,53.9531,8266.0
2015-07-14 11:00:00,81.45,81.45,81.4,81.43,6902.0,53.9465,53.9465,53.9134,53.9333,6902.0
2015-07-14 11:05:00,81.43,81.45,81.38,81.41,16865.0,53.9333,53.9465,53.9002,53.92,16865.0
2015-07-14 11:10:00,81.41,81.46,81.39,81.41,14877.0,53.92,53.9531,53.9068,53.92,14877.0
2015-07-14 11:15:00,81.42,81.48,81.39,81.4,33816.0,53.9266,53.9664,53.9068,53.9134,33816.0
2015-07-14 11:20:00,81.38,81.44,81.37,81.42,9496.0,53.9002,53.9399,53.8935,53.9266,9496.0
2015-07-14 11:25:00,81.42,81.57,81.4,81.5,38306.0,53.9266,54.026,53.9134,53.9796,38306.0
2015-07-14 11:30:00,81.5,81.6,81.5,81.55,10610.0,53.9796,54.0459,53.9796,54.0127,10610.0
2015-07-14 11:35:00,81.55,81.59,81.51,81.55,10842.0,54.0127,54.0392,53.9863,54.0127,10842.0
2015-07-14 11:40:00,81.55,81.6,81.49,81.6,8762.0,54.0127,54.0459,53.973,54.0459,8762.0
2015-07-14 11:45:00,81.59,81.59,81.51,81.53,9820.0,54.0392,54.0392,53.9863,53.9995,9820.0
2015-07-14 11:50:00,81.54,81.7,81.53,81.68,14258.0,54.0061,54.1121,53.9995,54.0988,14258.0
2015-07-14 11:55:00,81.67,81.69,81.64,81.68,3815.0,54.0922,54.1055,54.0724,54.0988,3815.0
2015-07-14 12:00:00,81.7,81.78,81.7,81.74,17005.0,54.1121,54.1651,54.1121,54.1386,17005.0
2015-07-14 12:05:00,81.74,81.74,81.71,81.73,5112.0,54.1386,54.1386,54.1187,54.132,5112.0
2015-07-14 12:10:00,81.73,81.75,81.72,81.72,2774.0,54.132,54.1452,54.1253,54.1253,2774.0
2015-07-14 12:15:00,81.71,81.74,81.66,81.67,5471.0,54.1187,54.1386,54.0856,54.0922,5471.0
2015-07-14 12:20:00,81.68,81.76,81.68,81.75,3661.0,54.0988,54.1518,54.0988,54.1452,3661.0
2015-07-14 12:25:00,81.76,81.76,81.7,81.7,2850.0,54.1518,54.1518,54.1121,54.1121,2850.0
2015-07-14 12:30:00,81.7,81.77,81.7,81.77,2705.0,54.1121,54.1585,54.1121,54.1585,2705.0
2015-07-14 12:35:00,81.77,81.78,81.76,81.78,4783.0,54.1585,54.1651,54.1518,54.1651,4783.0
2015-07-14 12:40:00,81.78,81.8,81.74,81.74,6871.0,54.1651,54.1783,54.1386,54.1386,6871.0
2015-07-14 12:45:00,81.74,81.74,81.66,81.68,4500.0,54.1386,54.1386,54.0856,54.0988,4500.0
2015-07-14 12:50:00,81.68,81.77,81.68,81.75,10174.0,54.0988,54.1585,54.0988,54.1452,10174.0
2015-07-14 12:55:00,81.75,81.79,81.75,81.79,5165.0,54.1452,54.1717,54.1452,54.1717,5165.0
2015-07-14 13:00:00,81.79,81.79,81.73,81.76,10748.0,54.1717,54.1717,54.132,54.1518,10748.0
2015-07-14 13:05:00,81.74,81.74,81.69,81.69,2700.0,54.1386,54.1386,54.1055,54.1055,2700.0
2015-07-14 13:10:00,81.69,81.69,81.64,81.65,5375.0,54.1055,54.1055,54.0724,54.079,5375.0
2015-07-14 13:15:00,81.66,81.66,81.58,81.59,4100.0,54.0856,54.0856,54.0326,54.0392,4100.0
2015-07-14 13:20:00,81.59,81.59,81.5,81.5,24857.0,54.0392,54.0392,53.9796,53.9796,24857.0
2015-07-14 13:25:00,81.49,81.49,81.46,81.48,4903.0,53.973,53.973,53.9531,53.9664,4903.0
2015-07-14 13:30:00,81.48,81.5,81.43,81.44,6303.0,53.9664,53.9796,53.9333,53.9399,6303.0
2015-07-14 13:35:00,81.43,81.44,81.4,81.41,6002.0,53.9333,53.9399,53.9134,53.92,6002.0
2015-07-14 13:40:00,81.41,81.43,81.35,81.36,7900.0,53.92,53.9333,53.8803,53.8869,7900.0
2015-07-14 13:45:00,81.35,81.37,81.32,81.32,7351.0,53.8803,53.8935,53.8604,53.8604,7351.0
2015-07-14 13:50:00,81.31,81.32,81.29,81.32,7550.0,53.8538,53.8604,53.8405,53.8604,7550.0
2015-07-14 13:55:00,81.31,81.34,81.3,81.33,9825.0,53.8538,53.8737,53.8472,53.867,9825.0
2015-07-14 14:00:00,81.34,81.37,81.32,81.36,9360.0,53.8737,53.8935,53.8604,53.8869,9360.0
2015-07-14 14:05:00,81.37,81.44,81.37,81.44,7708.0,53.8935,53.9399,53.8935,53.9399,7708.0
2015-07-14 14:10:00,81.44,81.51,81.43,81.5,10434.0,53.9399,53.9863,53.9333,53.9796,10434.0
2015-07-14 14:15:00,81.5,81.5,81.46,81.5,4779.0,53.9796,53.9796,53.9531,53.9796,4779.0
2015-07-14 14:20:00,81.49,81.49,81.41,81.45,11001.0,53.973,53.973,53.92,53.9465,11001.0
2015-07-14 14:25:00,81.44,81.44,81.42,81.42,3397.0,53.9399,53.9399,53.9266,53.9266,3397.0
2015-07-14 14:30:00,81.42,81.56,81.42,81.47,18853.0,53.9266,54.0194,53.9266,53.9598,18853.0
2015-07-14 14:35:00,81.47,81.5,81.46,81.5,17099.0,53.9598,53.9796,53.9531,53.9796,17099.0
2015-07-14 14:40:00,81.5,81.54,81.49,81.52,14315.0,53.9796,54.0061,53.973,53.9929,14315.0
2015-07-14 14:45:00,81.52,81.52,81.41,81.43,42060.0,53.9929,53.9929,53.92,53.9333,42060.0
2015-07-14 14:50:00,81.42,81.5,81.4,81.49,11774.0,53.9266,53.9796,53.9134,53.973,11774.0
2015-07-14 14:55:00,81.48,81.49,81.44,81.49,19139.0,53.9664,53.973,53.9399,53.973,19139.0
2015-07-14 15:00:00,81.49,81.56,81.48,81.55,26972.0,53.973,54.0194,53.9664,54.0127,26972.0
2015-07-14 15:05:00,81.55,81.6,81.55,81.6,13251.0,54.0127,54.0459,54.0127,54.0459,13251.0
2015-07-14 15:10:00,81.6,81.62,81.6,81.62,14315.0,54.0459,54.0591,54.0459,54.0591,14315.0
2015-07-14 15:15:00,81.62,81.63,81.58,81.59,20228.0,54.0591,54.0657,54.0326,54.0392,20228.0
2015-07-14 15:20:00,81.59,81.6,81.53,81.55,21926.0,54.0392,54.0459,53.9995,54.0127,21926.0
2015-07-14 15:25:00,81.55,81.67,81.53,81.64,30901.0,54.0127,54.0922,53.9995,54.0724,30901.0
2015-07-14 15:30:00,81.64,81.65,81.61,81.64,20194.0,54.0724,54.079,54.0525,54.0724,20194.0
2015-07-14 15:35:00,81.64,81.65,81.58,81.58,22127.0,54.0724,54.079,54.0326,54.0326,22127.0
2015-07-14 15:40:00,81.59,81.62,81.57,81.57,25685.0,54.0392,54.0591,54.026,54.026,25685.0
2015-07-14 15:45:00,81.58,81.59,81.52,81.56,33750.0,54.0326,54.0392,53.9929,54.0194,33750.0
2015-07-14 15:50:00,81.56,81.56,81.46,81.47,45053.0,54.0194,54.0194,53.9531,53.9598,45053.0
2015-07-14 15:55:00,81.46,81.56,81.46,81.52,110211.0,53.9531,54.0194,53.9531,53.9929,110211.0
2015-07-15 09:30:00,81.48,81.48,81.07,81.11,30773.0,53.9664,53.9664,53.6948,53.7213,30773.0
2015-07-15 09:35:00,81.11,81.34,81.05,81.08,18310.0,53.7213,53.8737,53.6816,53.7015,18310.0
2015-07-15 09:40:00,81.08,81.09,80.82,80.92,20631.0,53.7015,53.7081,53.5292,53.5955,20631.0
2015-07-15 09:45:00,80.91,80.92,80.78,80.83,16728.0,53.5889,53.5955,53.5028,53.5359,16728.0
2015-07-15 09:50:00,80.83,80.86,80.77,80.84,15630.0,53.5359,53.5557,53.4961,53.5425,15630.0
2015-07-15 09:55:00,80.84,80.9,80.78,80.9,7029.0,53.5425,53.5822,53.5028,53.5822,7029.0
2015-07-15 10:00:00,80.9,80.9,80.7,80.75,20180.0,53.5822,53.5822,53.4498,53.4829,20180.0
2015-07-15 10:05:00,80.74,80.82,80.72,80.73,19446.0,53.4763,53.5292,53.463,53.4696,19446.0
2015-07-15 10:10:00,80.72,80.74,80.67,80.7,20779.0,53.463,53.4763,53.4299,53.4498,20779.0
2015-07-15 10:15:00,80.7,80.85,80.68,80.82,13263.0,53.4498,53.5491,53.4365,53.5292,13263.0
2015-07-15 10:20:00,80.79,80.79,80.72,80.75,12387.0,53.5094,53.5094,53.463,53.4829,12387.0
2015-07-15 10:25:00,80.75,80.86,80.74,80.85,19884.0,53.4829,53.5557,53.4763,53.5491,19884.0
2015-07-15 10:30:00,80.86,80.97,80.8,80.95,16519.0,53.5557,53.6286,53.516,53.6154,16519.0
2015-07-15 10:35:00,80.97,81.11,80.96,81.11,10208.0,53.6286,53.7213,53.622,53.7213,10208.0
2015-07-15 10:40:00,81.1,81.11,80.97,80.99,23892.0,53.7147,53.7213,53.6286,53.6418,23892.0
2015-07-15 10:45:00,80.98,81.0,80.95,80.97,12322.0,53.6352,53.6485,53.6154,53.6286,12322.0
2015-07-15 10:50:00,80.97,81.0,80.93,81.0,10041.0,53.6286,53.6485,53.6021,53.6485,10041.0
2015-07-15 10:55:00,81.0,81.06,80.97,81.01,11204.0,53.6485,53.6882,53.6286,53.6551,11204.0
2015-07-15 11:00:00,81.01,81.05,80.99,81.0,13140.0,53.6551,53.6816,53.6418,53.6485,13140.0
2015-07-15 11:05:00,81.0,81.1,80.98,81.09,9360.0,53.6485,53.7147,53.6352,53.7081,9360.0
2015-07-15 11:10:00,81.09,81.1,81.06,81.07,6487.0,53.7081,53.7147,53.6882,53.6948,6487.0
2015-07-15 11:15:00,81.06,81.15,81.02,81.14,17625.0,53.6882,53.7478,53.6617,53.7412,17625.0
2015-07-15 11:20:00,81.13,81.21,81.12,81.14,28239.0,53.7346,53.7876,53.7279,53.7412,28239.0
2015-07-15 11:25:00,81.13,81.15,81.02,81.05,17845.0,53.7346,53.7478,53.6617,53.6816,17845.0
2015-07-15 11:30:00,81.05,81.05,81.0,81.03,12704.0,53.6816,53.6816,53.6485,53.6683,12704.0
2015-07-15 11:35:00,81.03,81.12,81.01,81.11,15599.0,53.6683,53.7279,53.6551,53.7213,15599.0
2015-07-15 11:40:00,81.12,81.18,81.11,81.16,9472.0,53.7279,53.7677,53.7213,53.7544,9472.0
2015-07-15 11:45:00,81.17,81.25,81.16,81.2,13337.0,53.7611,53.814,53.7544,53.7809,13337.0
2015-07-15 11:50:00,81.19,81.19,81.06,81.06,11891.0,53.7743,53.7743,53.6882,53.6882,11891.0
2015-07-15 11:55:00,81.06,81.06,80.98,80.98,10531.0,53.6882,53.6882,53.6352,53.6352,10531.0
2015-07-15 12:00:00,80.98,81.03,80.98,81.01,4795.0,53.6352,53.6683,53.6352,53.6551,4795.0
2015-07-15 12:05:00,81.01,81.07,81.0,81.05,8465.0,53.6551,53.6948,53.6485,53.6816,8465.0
2015-07-15 12:10:00,81.06,81.07,80.91,80.91,9799.0,53.6882,53.6948,53.5889,53.5889,9799.0
2015-07-15 12:15:00,80.92,80.94,80.91,80.92,4450.0,53.5955,53.6087,53.5889,53.5955,4450.0
2015-07-15 12:20:00,80.93,80.95,80.93,80.94,2000.0,53.6021,53.6154,53.6021,53.6087,2000.0
2015-07-15 12:25:00,80.92,80.94,80.92,80.92,4809.0,53.5955,53.6087,53.5955,53.5955,4809.0
2015-07-15 12:30:00,80.92,80.96,80.89,80.92,11264.0,53.5955,53.622,53.5756,53.5955,11264.0
2015-07-15 12:35:00,80.92,81.0,80.92,80.97,7606.0,53.5955,53.6485,53.5955,53.6286,7606.0
2015-07-15 12:40:00,80.97,81.06,80.96,81.04,14524.0,53.6286,53.6882,53.622,53.675,14524.0
2015-07-15 12:45:00,81.04,81.06,80.95,80.96,13050.0,53.675,53.6882,53.6154,53.622,13050.0
2015-07-15 12:50:00,80.97,80.99,80.93,80.93,13100.0,53.6286,53.6418,53.6021,53.6021,13100.0
2015-07-15 12:55:00,80.93,81.02,80.89,81.01,12052.0,53.6021,53.6617,53.5756,53.6551,12052.0
2015-07-15 13:00:00,81.02,81.05,80.96,80.99,6200.0,53.6617,53.6816,53.622,53.6418,6200.0
2015-07-15 13:05:00,80.96,81.01,80.96,80.98,7236.0,53.622,53.6551,53.622,53.6352,7236.0
2015-07-15 13:10:00,80.98,81.06,80.98,81.05,6860.0,53.6352,53.6882,53.6352,53.6816,6860.0
2015-07-15 13:15:00,81.04,81.06,81.04,81.05,4050.0,53.675,53.6882,53.675,53.6816,4050.0
2015-07-15 13:20:00,81.05,81.07,81.04,81.05,5051.0,53.6816,53.6948,53.675,53.6816,5051.0
2015-07-15 13:25:00,81.05,81.05,81.03,81.04,10200.0,53.6816,53.6816,53.6683,53.675,10200.0
2015-07-15 13:30:00,81.03,81.04,80.99,81.04,16813.0,53.6683,53.675,53.6418,53.675,16813.0
2015-07-15 13:35:00,81.03,81.05,81.0,81.03,9716.0,53.6683,53.6816,53.6485,53.6683,9716.0
2015-07-15 13:40:00,81.03,81.06,81.01,81.05,4330.0,53.6683,53.6882,53.6551,53.6816,4330.0
2015-07-15 13:45:00,81.04,81.07,81.0,81.01,11656.0,53.675,53.6948,53.6485,53.6551,11656.0
2015-07-15 13:50:00,81.0,81.06,81.0,81.02,7314.0,53.6485,53.6882,53.6485,53.6617,7314.0
2015-07-15 13:55:00,81.02,81.02,80.99,80.99,7723.0,53.6617,53.6617,53.6418,53.6418,7723.0
2015-07-15 14:00:00,80.99,81.03,80.98,81.02,8686.0,53.6418,53.6683,53.6352,53.6617,8686.0
2015-07-15 14:05:00,81.02,81.03,81.0,81.02,7281.0,53.6617,53.6683,53.6485,53.6617,7281.0
2015-07-15 14:10:00,81.01,81.07,81.01,81.07,12135.0,53.6551,53.6948,53.6551,53.6948,12135.0
2015-07-15 14:15:00,81.06,81.1,81.05,81.09,6724.0,53.6882,53.7147,53.6816,53.7081,6724.0
2015-07-15 14:20:00,81.09,81.09,81.03,81.06,8236.0,53.7081,53.7081,53.6683,53.6882,8236.0
2015-07-15 14:25:00,81.06,81.06,80.99,81.01,7300.0,53.6882,53.6882,53.6418,53.6551,7300.0
2015-07-15 14:30:00,81.01,81.03,80.95,80.96,9408.0,53.6551,53.6683,53.6154,53.622,9408.0
2015-07-15 14:35:00,80.95,80.95,80.84,80.85,12432.0,53.6154,53.6154,53.5425,53.5491,12432.0
2015-07-15 14:40:00,80.85,80.93,80.78,80.85,14687.0,53.5491,53.6021,53.5028,53.5491,14687.0
2015-07-15 14:45:00,80.83,80.91,80.78,80.9,34715.0,53.5359,53.5889,53.5028,53.5822,34715.0
2015-07-15 14:50:00,80.91,80.99,80.9,80.99,32002.0,53.5889,53.6418,53.5822,53.6418,32002.0
2015-07-15 14:55:00,80.99,81.0,80.93,80.98,22338.0,53.6418,53.6485,53.6021,53.6352,22338.0
2015-07-15 15:00:00,80.99,81.03,80.94,81.02,9217.0,53.6418,53.6683,53.6087,53.6617,9217.0
2015-07-15 15:05:00,81.02,81.1,81.0,81.06,42641.0,53.6617,53.7147,53.6485,53.6882,42641.0
2015-07-15 15:10:00,81.06,81.08,81.0,81.01,56967.0,53.6882,53.7015,53.6485,53.6551,56967.0
2015-07-15 15:15:00,81.0,81.05,80.99,81.04,12575.0,53.6485,53.6816,53.6418,53.675,12575.0
2015-07-15 15:20:00,81.04,81.05,80.98,81.02,21644.0,53.675,53.6816,53.6352,53.6617,21644.0
2015-07-15 15:25:00,81.03,81.09,81.0,81.09,15870.0,53.6683,53.7081,53.6485,53.7081,15870.0
2015-07-15 15:30:00,81.09,81.18,81.08,81.15,17216.0,53.7081,53.7677,53.7015,53.7478,17216.0
2015-07-15 15:35:00,81.15,81.2,81.12,81.17,23984.0,53.7478,53.7809,53.7279,53.7611,23984.0
2015-07-15 15:40:00,81.17,81.17,81.1,81.14,31972.0,53.7611,53.7611,53.7147,53.7412,31972.0
2015-07-15 15:45:00,81.15,81.18,81.06,81.08,36741.0,53.7478,53.7677,53.6882,53.7015,36741.0
2015-07-15 15:50:00,81.08,81.19,81.07,81.19,43026.0,53.7015,53.7743,53.6948,53.7743,43026.0
2015-07-15 15:55:00,81.19,81.27,81.12,81.24,102754.0,53.7743,53.8273,53.7279,53.8074,102754.0
2015-07-16 09:30:00,81.78,81.9,81.51,81.74,36702.0,54.1651,54.2446,53.9863,54.1386,36702.0
2015-07-16 09:35:00,81.74,81.82,81.66,81.77,32405.0,54.1386,54.1916,54.0856,54.1585,32405.0
2015-07-16 09:40:00,81.75,82.01,81.69,82.0,44315.0,54.1452,54.3174,54.1055,54.3108,44315.0
2015-07-16 09:45:00,81.97,82.06,81.88,81.98,34124.0,54.2909,54.3505,54.2313,54.2975,34124.0
2015-07-16 09:50:00,82.01,82.08,81.92,81.95,36213.0,54.3174,54.3638,54.2578,54.2777,36213.0
2015-07-16 09:55:00,81.95,81.99,81.88,81.91,42357.0,54.2777,54.3042,54.2313,54.2512,42357.0
2015-07-16 10:00:00,81.93,82.01,81.92,81.96,50658.0,54.2644,54.3174,54.2578,54.2843,50658.0
2015-07-16 10:05:00,81.99,82.03,81.89,81.98,24511.0,54.3042,54.3307,54.2379,54.2975,24511.0
2015-07-16 10:10:00,81.97,82.01,81.9,81.9,10481.0,54.2909,54.3174,54.2446,54.2446,10481.0
2015-07-16 10:15:00,81.9,81.93,81.86,81.88,65960.0,54.2446,54.2644,54.2181,54.2313,65960.0
2015-07-16 10:20:00,81.88,81.92,81.85,81.91,12457.0,54.2313,54.2578,54.2114,54.2512,12457.0
2015-07-16 10:25:00,81.91,81.94,81.82,81.82,16691.0,54.2512,54.2711,54.1916,54.1916,16691.0
2015-07-16 10:30:00,81.82,81.85,81.81,81.84,14017.0,54.1916,54.2114,54.185,54.2048,14017.0
2015-07-16 10:35:00,81.84,81.84,81.71,81.71,20099.0,54.2048,54.2048,54.1187,54.1187,20099.0
2015-07-16 10:40:00,81.71,81.75,81.68,81.73,56253.0,54.1187,54.1452,54.0988,54.132,56253.0
2015-07-16 10:45:00,81.72,81.76,81.69,81.74,15625.0,54.1253,54.1518,54.1055,54.1386,15625.0
2015-07-16 10:50:00,81.74,81.77,81.65,81.74,20987.0,54.1386,54.1585,54.079,54.1386,20987.0
2015-07-16 10:55:00,81.74,81.77,81.65,81.73,37714.0,54.1386,54.1585,54.079,54.132,37714.0
2015-07-16 11:00:00,81.73,81.77,81.72,81.77,9154.0,54.132,54.1585,54.1253,54.1585,9154.0
2015-07-16 11:05:00,81.77,81.78,81.75,81.77,22609.0,54.1585,54.1651,54.1452,54.1585,22609.0
2015-07-16 11:10:00,81.78,81.78,81.68,81.7,13661.0,54.1651,54.1651,54.0988,54.1121,13661.0
2015-07-16 11:15:00,81.69,81.7,81.63,81.63,6842.0,54.1055,54.1121,54.0657,54.0657,6842.0
2015-07-16 11:20:00,81.62,81.7,81.6,81.7,11841.0,54.0591,54.1121,54.0459,54.1121,11841.0
2015-07-16 11:25:00,81.7,81.81,81.69,81.78,38087.0,54.1121,54.185,54.1055,54.1651,38087.0
2015-07-16 11:30:00,81.8,81.82,81.78,81.8,19856.0,54.1783,54.1916,54.1651,54.1783,19856.0
2015-07-16 11:35:00,81.79,81.81,81.76,81.8,14001.0,54.1717,54.185,54.1518,54.1783,14001.0
2015-07-16 11:40:00,81.8,81.81,81.79,81.8,12668.0,54.1783,54.185,54.1717,54.1783,12668.0
2015-07-16 11:45:00,81.8,81.81,81.73,81.76,17895.0,54.1783,54.185,54.132,54.1518,17895.0
2015-07-16 11:50:00,81.75,81.79,81.73,81.77,7344.0,54.1452,54.1717,54.132,54.1585,7344.0
2015-07-16 11:55:00,81.78,81.78,81.74,81.75,4150.0,54.1651,54.1651,54.1386,54.1452,4150.0
2015-07-16 12:00:00,81.76,81.78,81.76,81.78,109609.0,54.1518,54.1651,54.1518,54.1651,109609.0
2015-07-16 12:05:00,81.78,81.82,81.77,81.82,26829.0,54.1651,54.1916,54.1585,54.1916,26829.0
2015-07-16 12:10:00,81.82,81.86,81.8,81.86,14196.0,54.1916,54.2181,54.1783,54.2181,14196.0
2015-07-16 12:15:00,81.85,81.86,81.83,81.84,36722.0,54.2114,54.2181,54.1982,54.2048,36722.0
2015-07-16 12:20:00,81.85,81.87,81.82,81.82,12552.0,54.2114,54.2247,54.1916,54.1916,12552.0
2015-07-16 12:25:00,81.83,81.84,81.82,81.84,8163.0,54.1982,54.2048,54.1916,54.2048,8163.0
2015-07-16 12:30:00,81.84,81.86,81.83,81.84,12780.0,54.2048,54.2181,54.1982,54.2048,12780.0
2015-07-16 12:35:00,81.85,81.88,81.85,81.88,9005.0,54.2114,54.2313,54.2114,54.2313,9005.0
2015-07-16 12:40:00,81.89,81.91,81.88,81.89,14725.0,54.2379,54.2512,54.2313,54.2379,14725.0
2015-07-16 12:45:00,81.89,81.92,81.85,81.85,17608.0,54.2379,54.2578,54.2114,54.2114,17608.0
2015-07-16 12:50:00,81.85,81.86,81.81,81.81,10090.0,54.2114,54.2181,54.185,54.185,10090.0
2015-07-16 12:55:00,81.81,81.85,81.81,81.83,7460.0,54.185,54.2114,54.185,54.1982,7460.0
2015-07-16 13:00:00,81.82,81.86,81.8,81.83,12654.0,54.1916,54.2181,54.1783,54.1982,12654.0
2015-07-16 13:05:00,81.84,81.85,81.81,81.83,20534.0,54.2048,54.2114,54.185,54.1982,20534.0
2015-07-16 13:10:00,81.84,81.85,81.84,81.84,6900.0,54.2048,54.2114,54.2048,54.2048,6900.0
2015-07-16 13:15:00,81.84,81.85,81.81,81.81,9617.0,54.2048,54.2114,54.185,54.185,9617.0
2015-07-16 13:20:00,81.81,81.84,81.79,81.83,11781.0,54.185,54.2048,54.1717,54.1982,11781.0
2015-07-16 13:25:00,81.84,81.86,81.83,81.86,15649.0,54.2048,54.2181,54.1982,54.2181,15649.0
2015-07-16 13:30:00,81.87,81.92,81.85,81.9,22973.0,54.2247,54.2578,54.2114,54.2446,22973.0
2015-07-16 13:35:00,81.89,81.9,81.83,81.85,16196.0,54.2379,54.2446,54.1982,54.2114,16196.0
2015-07-16 13:40:00,81.86,81.87,81.84,81.87,22607.0,54.2181,54.2247,54.2048,54.2247,22607.0
2015-07-16 13:45:00,81.87,81.9,81.85,81.86,22279.0,54.2247,54.2446,54.2114,54.2181,22279.0
2015-07-16 13:50:00,81.86,81.87,81.83,81.84,15200.0,54.2181,54.2247,54.1982,54.2048,15200.0
2015-07-16 13:55:00,81.84,81.88,81.83,81.86,19702.0,54.2048,54.2313,54.1982,54.2181,19702.0
2015-07-16 14:00:00,81.86,81.94,81.86,81.93,11972.0,54.2181,54.2711,54.2181,54.2644,11972.0
2015-07-16 14:05:00,81.93,81.96,81.93,81.94,9062.0,54.2644,54.2843,54.2644,54.2711,9062.0
2015-07-16 14:10:00,81.95,81.97,81.94,81.97,10306.0,54.2777,54.2909,54.2711,54.2909,10306.0
2015-07-16 14:15:00,81.97,82.0,81.96,81.99,74532.0,54.2909,54.3108,54.2843,54.3042,74532.0
2015-07-16 14:20:00,82.0,82.04,81.99,82.01,22890.0,54.3108,54.3373,54.3042,54.3174,22890.0
2015-07-16 14:25:00,82.0,82.0,81.96,81.97,12545.0,54.3108,54.3108,54.2843,54.2909,12545.0
2015-07-16 14:30:00,81.97,82.02,81.95,81.98,14644.0,54.2909,54.324,54.2777,54.2975,14644.0
2015-07-16 14:35:00,81.99,82.0,81.97,81.99,5236.0,54.3042,54.3108,54.2909,54.3042,5236.0
2015-07-16 14:40:00,81.99,82.01,81.94,81.98,12595.0,54.3042,54.3174,54.2711,54.2975,12595.0
2015-07-16 14:45:00,81.98,81.98,81.9,81.92,9694.0,54.2975,54.2975,54.2446,54.2578,9694.0
2015-07-16 14:50:00,81.92,81.93,81.86,81.91,24588.0,54.2578,54.2644,54.2181,54.2512,24588.0
2015-07-16 14:55:00,81.91,81.91,81.8,81.82,16407.0,54.2512,54.2512,54.1783,54.1916,16407.0
2015-07-16 15:00:00,81.82,81.84,81.8,81.8,19558.0,54.1916,54.2048,54.1783,54.1783,19558.0
2015-07-16 15:05:00,81.81,81.82,81.75,81.75,12585.0,54.185,54.1916,54.1452,54.1452,12585.0
2015-07-16 15:10:00,81.75,81.75,81.67,81.68,46267.0,54.1452,54.1452,54.0922,54.0988,46267.0
2015-07-16 15:15:00,81.69,81.75,81.68,81.71,20335.0,54.1055,54.1452,54.0988,54.1187,20335.0
2015-07-16 15:20:00,81.71,81.73,81.7,81.73,16540.0,54.1187,54.132,54.1121,54.132,16540.0
2015-07-16 15:25:00,81.72,81.72,81.68,81.69,17196.0,54.1253,54.1253,54.0988,54.1055,17196.0
2015-07-16 15:30:00,81.69,81.76,81.68,81.73,19634.0,54.1055,54.1518,54.0988,54.132,19634.0
2015-07-16 15:35:00,81.74,81.77,81.71,81.75,18024.0,54.1386,54.1585,54.1187,54.1452,18024.0
2015-07-16 15:40:00,81.75,81.76,81.74,81.75,15922.0,54.1452,54.1518,54.1386,54.1452,15922.0
2015-07-16 15:45:00,81.75,81.77,81.74,81.76,22737.0,54.1452,54.1585,54.1386,54.1518,22737.0
2015-07-16 15:50:00,81.76,81.77,81.7,81.72,45885.0,54.1518,54.1585,54.1121,54.1253,45885.0
2015-07-16 15:55:00,81.71,81.71,81.66,81.68,80058.0,54.1187,54.1187,54.0856,54.0988,80058.0
2015-07-17 09:30:00,81.69,81.69,81.12,81.28,75267.0,54.1055,54.1055,53.7279,53.8339,75267.0
2015-07-17 09:35:00,81.29,81.3,81.16,81.26,19710.0,53.8405,53.8472,53.7544,53.8207,19710.0
2015-07-17 09:40:00,81.22,81.38,81.21,81.3,19781.0,53.7942,53.9002,53.7876,53.8472,19781.0
2015-07-17 09:45:00,81.31,81.31,81.19,81.24,25712.0,53.8538,53.8538,53.7743,53.8074,25712.0
2015-07-17 09:50:00,81.26,81.3,81.24,81.26,13886.0,53.8207,53.8472,53.8074,53.8207,13886.0
2015-07-17 09:55:00,81.25,81.27,81.15,81.17,34039.0,53.814,53.8273,53.7478,53.7611,34039.0
2015-07-17 10:00:00,81.17,81.3,81.15,81.26,18871.0,53.7611,53.8472,53.7478,53.8207,18871.0
2015-07-17 10:05:00,81.24,81.25,81.15,81.17,45233.0,53.8074,53.814,53.7478,53.7611,45233.0
2015-07-17 10:10:00,81.15,81.18,81.14,81.16,19490.0,53.7478,53.7677,53.7412,53.7544,19490.0
2015-07-17 10:15:00,81.16,81.24,81.1,81.21,27377.0,53.7544,53.8074,53.7147,53.7876,27377.0
2015-07-17 10:20:00,81.2,81.24,81.19,81.22,18154.0,53.7809,53.8074,53.7743,53.7942,18154.0
2015-07-17 10:25:00,81.22,81.22,81.16,81.21,18166.0,53.7942,53.7942,53.7544,53.7876,18166.0
2015-07-17 10:30:00,81.21,81.21,81.08,81.09,13373.0,53.7876,53.7876,53.7015,53.7081,13373.0
2015-07-17 10:35:00,81.08,81.11,81.04,81.1,18216.0,53.7015,53.7213,53.675,53.7147,18216.0
2015-07-17 10:40:00,81.11,81.13,81.08,81.08,15296.0,53.7213,53.7346,53.7015,53.7015,15296.0
2015-07-17 10:45:00,81.09,81.11,81.08,81.1,10323.0,53.7081,53.7213,53.7015,53.7147,10323.0
2015-07-17 10:50:00,81.09,81.11,80.97,80.99,36610.0,53.7081,53.7213,53.6286,53.6418,36610.0
2015-07-17 10:55:00,80.98,81.0,80.93,80.95,18563.0,53.6352,53.6485,53.6021,53.6154,18563.0
2015-07-17 11:00:00,80.96,80.97,80.92,80.94,17366.0,53.622,53.6286,53.5955,53.6087,17366.0
2015-07-17 11:05:00,80.93,80.95,80.84,80.85,18948.0,53.6021,53.6154,53.5425,53.5491,18948.0
2015-07-17 11:10:00,80.85,80.89,80.84,80.89,6979.0,53.5491,53.5756,53.5425,53.5756,6979.0
2015-07-17 11:15:00,80.89,81.0,80.88,81.0,9800.0,53.5756,53.6485,53.569,53.6485,9800.0
2015-07-17 11:20:00,81.0,81.15,81.0,81.14,22090.0,53.6485,53.7478,53.6485,53.7412,22090.0
2015-07-17 11:25:00,81.13,81.16,81.09,81.1,12383.0,53.7346,53.7544,53.7081,53.7147,12383.0
2015-07-17 11:30:00,81.11,81.17,81.08,81.09,12017.0,53.7213,53.7611,53.7015,53.7081,12017.0
2015-07-17 11:35:00,81.08,81.18,81.06,81.18,17310.0,53.7015,53.7677,53.6882,53.7677,17310.0
2015-07-17 11:40:00,81.18,81.21,81.17,81.18,8954.0,53.7677,53.7876,53.7611,53.7677,8954.0
2015-07-17 11:45:00,81.18,81.19,81.08,81.1,10901.0,53.7677,53.7743,53.7015,53.7147,10901.0
2015-07-17 11:50:00,81.09,81.1,81.03,81.07,10350.0,53.7081,53.7147,53.6683,53.6948,10350.0
2015-07-17 11:55:00,81.07,81.07,81.0,81.01,10383.0,53.6948,53.6948,53.6485,53.6551,10383.0
2015-07-17 12:00:00,81.01,81.02,80.99,81.02,14413.0,53.6551,53.6617,53.6418,53.6617,14413.0
2015-07-17 12:05:00,81.01,81.02,80.97,80.98,8545.0,53.6551,53.6617,53.6286,53.6352,8545.0
2015-07-17 12:10:00,80.97,81.01,80.95,81.01,10517.0,53.6286,53.6551,53.6154,53.6551,10517.0
2015-07-17 12:15:00,81.02,81.04,80.99,81.0,6010.0,53.6617,53.675,53.6418,53.6485,6010.0
2015-07-17 12:20:00,81.0,81.01,80.91,81.01,23353.0,53.6485,53.6551,53.5889,53.6551,23353.0
2015-07-17 12:25:00,81.01,81.03,80.99,81.03,10023.0,53.6551,53.6683,53.6418,53.6683,10023.0
2015-07-17 12:30:00,81.02,81.02,80.96,80.97,8302.0,53.6617,53.6617,53.622,53.6286,8302.0
2015-07-17 12:35:00,80.97,80.99,80.94,80.97,11484.0,53.6286,53.6418,53.6087,53.6286,11484.0
2015-07-17 12:40:00,80.97,81.0,80.94,80.98,19735.0,53.6286,53.6485,53.6087,53.6352,19735.0
2015-07-17 12:45:00,80.98,81.04,80.97,81.01,11658.0,53.6352,53.675,53.6286,53.6551,11658.0
2015-07-17 12:50:00,81.0,81.06,81.0,81.05,11828.0,53.6485,53.6882,53.6485,53.6816,11828.0
2015-07-17 12:55:00,81.04,81.04,80.98,81.02,11207.0,53.675,53.675,53.6352,53.6617,11207.0
2015-07-17 13:00:00,81.02,81.09,81.0,81.05,11599.0,53.6617,53.7081,53.6485,53.6816,11599.0
2015-07-17 13:05:00,81.05,81.08,81.05,81.07,4341.0,53.6816,53.7015,53.6816,53.6948,4341.0
2015-07-17 13:10:00,81.07,81.07,81.05,81.07,5675.0,53.6948,53.6948,53.6816,53.6948,5675.0
2015-07-17 13:15:00,81.07,81.07,80.98,80.98,18451.0,53.6948,53.6948,53.6352,53.6352,18451.0
2015-07-17 13:20:00,80.98,81.01,80.98,80.99,11352.0,53.6352,53.6551,53.6352,53.6418,11352.0
2015-07-17 13:25:00,80.99,81.01,80.98,80.99,13383.0,53.6418,53.6551,53.6352,53.6418,13383.0
2015-07-17 13:30:00,81.0,81.03,80.98,81.03,10299.0,53.6485,53.6683,53.6352,53.6683,10299.0
2015-07-17 13:35:00,81.03,81.09,81.03,81.09,11305.0,53.6683,53.7081,53.6683,53.7081,11305.0
2015-07-17 13:40:00,81.08,81.18,81.08,81.16,15058.0,53.7015,53.7677,53.7015,53.7544,15058.0
2015-07-17 13:45:00,81.15,81.15,81.12,81.12,8950.0,53.7478,53.7478,53.7279,53.7279,8950.0
2015-07-17 13:50:00,81.12,81.16,81.12,81.15,13252.0,53.7279,53.7544,53.7279,53.7478,13252.0
2015-07-17 13:55:00,81.15,81.18,81.14,81.17,11137.0,53.7478,53.7677,53.7412,53.7611,11137.0
2015-07-17 14:00:00,81.17,81.18,81.1,81.1,14874.0,53.7611,53.7677,53.7147,53.7147,14874.0
2015-07-17 14:05:00,81.11,81.16,81.1,81.16,17501.0,53.7213,53.7544,53.7147,53.7544,17501.0
2015-07-17 14:10:00,81.16,81.17,81.15,81.16,6963.0,53.7544,53.7611,53.7478,53.7544,6963.0
2015-07-17 14:15:00,81.15,81.21,81.15,81.2,11295.0,53.7478,53.7876,53.7478,53.7809,11295.0
2015-07-17 14:20:00,81.2,81.24,81.2,81.23,10168.0,53.7809,53.8074,53.7809,53.8008,10168.0
2015-07-17 14:25:00,81.24,81.26,81.21,81.22,13535.0,53.8074,53.8207,53.7876,53.7942,13535.0
2015-07-17 14:30:00,81.22,81.24,81.21,81.24,16192.0,53.7942,53.8074,53.7876,53.8074,16192.0
2015-07-17 14:35:00,81.24,81.34,81.23,81.27,27285.0,53.8074,53.8737,53.8008,53.8273,27285.0
2015-07-17 14:40:00,81.26,81.27,81.18,81.18,8624.0,53.8207,53.8273,53.7677,53.7677,8624.0
2015-07-17 14:45:00,81.2,81.21,81.14,81.16,15166.0,53.7809,53.7876,53.7412,53.7544,15166.0
2015-07-17 14:50:00,81.17,81.17,81.1,81.12,11940.0,53.7611,53.7611,53.7147,53.7279,11940.0
2015-07-17 14:55:00,81.11,81.12,81.05,81.06,16157.0,53.7213,53.7279,53.6816,53.6882,16157.0
2015-07-17 15:00:00,81.06,81.06,81.01,81.04,19746.0,53.6882,53.6882,53.6551,53.675,19746.0
2015-07-17 15:05:00,81.04,81.08,81.03,81.07,22797.0,53.675,53.7015,53.6683,53.6948,22797.0
2015-07-17 15:10:00,81.06,81.07,80.98,81.02,39337.0,53.6882,53.6948,53.6352,53.6617,39337.0
2015-07-17 15:15:00,81.01,81.03,81.0,81.02,22326.0,53.6551,53.6683,53.6485,53.6617,22326.0
2015-07-17 15:20:00,81.02,81.04,80.99,81.02,31273.0,53.6617,53.675,53.6418,53.6617,31273.0
2015-07-17 15:25:00,81.02,81.03,81.0,81.0,26883.0,53.6617,53.6683,53.6485,53.6485,26883.0
2015-07-17 15:30:00,81.0,81.06,80.99,81.04,43041.0,53.6485,53.6882,53.6418,53.675,43041.0
2015-07-17 15:35:00,81.06,81.18,81.06,81.15,23899.0,53.6882,53.7677,53.6882,53.7478,23899.0
2015-07-17 15:40:00,81.15,81.15,81.11,81.11,27979.0,53.7478,53.7478,53.7213,53.7213,27979.0
2015-07-17 15:45:00,81.12,81.16,81.11,81.12,34767.0,53.7279,53.7544,53.7213,53.7279,34767.0
2015-07-17 15:50:00,81.11,81.16,81.11,81.14,44422.0,53.7213,53.7544,53.7213,53.7412,44422.0
2015-07-17 15:55:00,81.15,81.17,81.07,81.1,107460.0,53.7478,53.7611,53.6948,53.7147,107460.0
2015-07-20 09:30:00,81.17,81.53,81.1,81.29,35276.0,53.7611,53.9995,53.7147,53.8405,35276.0
2015-07-20 09:35:00,81.3,81.33,81.1,81.22,55039.0,53.8472,53.867,53.7147,53.7942,55039.0
2015-07-20 09:40:00,81.23,81.23,81.06,81.1,16214.0,53.8008,53.8008,53.6882,53.7147,16214.0
2015-07-20 09:45:00,81.13,81.14,81.03,81.05,18307.0,53.7346,53.7412,53.6683,53.6816,18307.0
2015-07-20 09:50:00,81.06,81.07,80.92,80.94,23157.0,53.6882,53.6948,53.5955,53.6087,23157.0
2015-07-20 09:55:00,80.91,80.93,80.87,80.88,22164.0,53.5889,53.6021,53.5624,53.569,22164.0
2015-07-20 10:00:00,80.9,81.0,80.88,80.97,14456.0,53.5822,53.6485,53.569,53.6286,14456.0
2015-07-20 10:05:00,80.98,81.05,80.97,80.98,17282.0,53.6352,53.6816,53.6286,53.6352,17282.0
2015-07-20 10:10:00,81.0,81.02,80.95,80.98,13354.0,53.6485,53.6617,53.6154,53.6352,13354.0
2015-07-20 10:15:00,80.98,81.12,80.96,81.12,9151.0,53.6352,53.7279,53.622,53.7279,9151.0
2015-07-20 10:20:00,81.12,81.19,81.11,81.19,4580.0,53.7279,53.7743,53.7213,53.7743,4580.0
2015-07-20 10:25:00,81.18,81.26,81.17,81.2,6798.0,53.7677,53.8207,53.7611,53.7809,6798.0
2015-07-20 10:30:00,81.19,81.22,81.13,81.21,13664.0,53.7743,53.7942,53.7346,53.7876,13664.0
2015-07-20 10:35:00,81.23,81.28,81.18,81.27,8578.0,53.8008,53.8339,53.7677,53.8273,8578.0
2015-07-20 10:40:00,81.29,81.33,81.27,81.32,13343.0,53.8405,53.867,53.8273,53.8604,13343.0
2015-07-20 10:45:00,81.32,81.33,81.27,81.28,15345.0,53.8604,53.867,53.8273,53.8339,15345.0
2015-07-20 10:50:00,81.26,81.27,81.18,81.23,6527.0,53.8207,53.8273,53.7677,53.8008,6527.0
2015-07-20 10:55:00,81.24,81.27,81.22,81.22,6831.0,53.8074,53.8273,53.7942,53.7942,6831.0
2015-07-20 11:00:00,81.21,81.33,81.2,81.3,7715.0,53.7876,53.867,53.7809,53.8472,7715.0
2015-07-20 11:05:00,81.32,81.37,81.32,81.35,12506.0,53.8604,53.8935,53.8604,53.8803,12506.0
2015-07-20 11:10:00,81.37,81.38,81.32,81.32,9968.0,53.8935,53.9002,53.8604,53.8604,9968.0
2015-07-20 11:15:00,81.31,81.35,81.29,81.34,7760.0,53.8538,53.8803,53.8405,53.8737,7760.0
2015-07-20 11:20:00,81.34,81.41,81.33,81.4,19018.0,53.8737,53.92,53.867,53.9134,19018.0
2015-07-20 11:25:00,81.39,81.4,81.38,81.38,23353.0,53.9068,53.9134,53.9002,53.9002,23353.0
2015-07-20 11:30:00,81.38,81.39,81.35,81.37,7479.0,53.9002,53.9068,53.8803,53.8935,7479.0
2015-07-20 11:35:00,81.38,81.55,81.38,81.55,27053.0,53.9002,54.0127,53.9002,54.0127,27053.0
2015-07-20 11:40:00,81.55,81.6,81.54,81.56,14033.0,54.0127,54.0459,54.0061,54.0194,14033.0
2015-07-20 11:45:00,81.57,81.65,81.57,81.65,7819.0,54.026,54.079,54.026,54.079,7819.0
2015-07-20 11:50:00,81.65,81.76,81.64,81.73,22976.0,54.079,54.1518,54.0724,54.132,22976.0
2015-07-20 11:55:00,81.75,81.75,81.7,81.7,19586.0,54.1452,54.1452,54.1121,54.1121,19586.0
2015-07-20 12:00:00,81.69,81.75,81.65,81.75,12249.0,54.1055,54.1452,54.079,54.1452,12249.0
2015-07-20 12:05:00,81.75,81.75,81.7,81.74,10011.0,54.1452,54.1452,54.1121,54.1386,10011.0
2015-07-20 12:10:00,81.74,81.78,81.73,81.78,4998.0,54.1386,54.1651,54.132,54.1651,4998.0
2015-07-20 12:15:00,81.77,81.77,81.7,81.7,3500.0,54.1585,54.1585,54.1121,54.1121,3500.0
2015-07-20 12:20:00,81.7,81.76,81.7,81.75,10444.0,54.1121,54.1518,54.1121,54.1452,10444.0
2015-07-20 12:25:00,81.75,81.79,81.74,81.78,10131.0,54.1452,54.1717,54.1386,54.1651,10131.0
2015-07-20 12:30:00,81.77,81.82,81.76,81.82,8579.0,54.1585,54.1916,54.1518,54.1916,8579.0
2015-07-20 12:35:00,81.82,81.9,81.82,81.9,12403.0,54.1916,54.2446,54.1916,54.2446,12403.0
2015-07-20 12:40:00,81.9,81.98,81.9,81.98,13991.0,54.2446,54.2975,54.2446,54.2975,13991.0
2015-07-20 12:45:00,81.99,81.99,81.92,81.93,6443.0,54.3042,54.3042,54.2578,54.2644,6443.0
2015-07-20 12:50:00,81.94,81.96,81.93,81.95,13557.0,54.2711,54.2843,54.2644,54.2777,13557.0
2015-07-20 12:55:00,81.96,81.99,81.95,81.99,16792.0,54.2843,54.3042,54.2777,54.3042,16792.0
2015-07-20 13:00:00,81.99,82.05,81.99,82.0,14963.0,54.3042,54.3439,54.3042,54.3108,14963.0
2015-07-20 13:05:00,81.99,82.0,81.96,81.97,3706.0,54.3042,54.3108,54.2843,54.2909,3706.0
2015-07-20 13:10:00,81.96,81.99,81.96,81.99,11799.0,54.2843,54.3042,54.2843,54.3042,11799.0
2015-07-20 13:15:00,81.99,82.0,81.95,81.98,28507.0,54.3042,54.3108,54.2777,54.2975,28507.0
2015-07-20 13:20:00,81.97,81.99,81.93,81.94,10055.0,54.2909,54.3042,54.2644,54.2711,10055.0
2015-07-20 13:25:00,81.94,81.94,81.87,81.87,15726.0,54.2711,54.2711,54.2247,54.2247,15726.0
2015-07-20 13:30:00,81.87,81.87,81.84,81.87,14181.0,54.2247,54.2247,54.2048,54.2247,14181.0
2015-07-20 13:35:00,81.88,81.91,81.86,81.89,11701.0,54.2313,54.2512,54.2181,54.2379,11701.0
2015-07-20 13:40:00,81.89,81.94,81.87,81.94,5742.0,54.2379,54.2711,54.2247,54.2711,5742.0
2015-07-20 13:45:00,81.94,81.94,81.84,81.85,14540.0,54.2711,54.2711,54.2048,54.2114,14540.0
2015-07-20 13:50:00,81.84,81.85,81.81,81.81,3899.0,54.2048,54.2114,54.185,54.185,3899.0
2015-07-20 13:55:00,81.81,81.83,81.79,81.82,40951.0,54.185,54.1982,54.1717,54.1916,40951.0
2015-07-20 14:00:00,81.82,81.89,81.81,81.87,13700.0,54.1916,54.2379,54.185,54.2247,13700.0
2015-07-20 14:05:00,81.87,81.93,81.87,81.9,4957.0,54.2247,54.2644,54.2247,54.2446,4957.0
2015-07-20 14:10:00,81.9,81.99,81.9,81.99,11594.0,54.2446,54.3042,54.2446,54.3042,11594.0
2015-07-20 14:15:00,81.99,82.0,81.96,81.98,7038.0,54.3042,54.3108,54.2843,54.2975,7038.0
2015-07-20 14:20:00,81.98,82.01,81.97,82.01,48312.0,54.2975,54.3174,54.2909,54.3174,48312.0
2015-07-20 14:25:00,82.0,82.04,82.0,82.04,13014.0,54.3108,54.3373,54.3108,54.3373,13014.0
2015-07-20 14:30:00,82.04,82.05,81.95,81.96,23133.0,54.3373,54.3439,54.2777,54.2843,23133.0
2015-07-20 14:35:00,81.95,81.98,81.91,81.91,8582.0,54.2777,54.2975,54.2512,54.2512,8582.0
2015-07-20 14:40:00,81.91,82.03,81.9,82.0,24259.0,54.2512,54.3307,54.2446,54.3108,24259.0
2015-07-20 14:45:00,82.01,82.07,82.0,82.06,15506.0,54.3174,54.3572,54.3108,54.3505,15506.0
2015-07-20 14:50:00,82.06,82.08,81.99,82.03,74094.0,54.3505,54.3638,54.3042,54.3307,74094.0
2015-07-20 14:55:00,82.03,82.04,81.9,81.91,15668.0,54.3307,54.3373,54.2446,54.2512,15668.0
2015-07-20 15:00:00,81.91,81.92,81.88,81.89,14630.0,54.2512,54.2578,54.2313,54.2379,14630.0
2015-07-20 15:05:00,81.89,81.92,81.88,81.91,36107.0,54.2379,54.2578,54.2313,54.2512,36107.0
2015-07-20 15:10:00,81.91,82.02,81.91,82.01,37554.0,54.2512,54.324,54.2512,54.3174,37554.0
2015-07-20 15:15:00,82.02,82.02,81.9,81.91,16601.0,54.324,54.324,54.2446,54.2512,16601.0
2015-07-20 15:20:00,81.9,81.98,81.89,81.96,26984.0,54.2446,54.2975,54.2379,54.2843,26984.0
2015-07-20 15:25:00,81.96,81.97,81.93,81.94,19440.0,54.2843,54.2909,54.2644,54.2711,19440.0
2015-07-20 15:30:00,81.94,81.99,81.77,81.77,79068.0,54.2711,54.3042,54.1585,54.1585,79068.0
2015-07-20 15:35:00,81.78,81.9,81.77,81.86,36504.0,54.1651,54.2446,54.1585,54.2181,36504.0
2015-07-20 15:40:00,81.86,81.89,81.78,81.88,34834.0,54.2181,54.2379,54.1651,54.2313,34834.0
2015-07-20 15:45:00,81.89,81.97,81.88,81.97,35011.0,54.2379,54.2909,54.2313,54.2909,35011.0
2015-07-20 15:50:00,81.96,81.97,81.9,81.94,43296.0,54.2843,54.2909,54.2446,54.2711,43296.0
2015-07-20 15:55:00,81.94,82.02,81.93,81.99,70124.0,54.2711,54.324,54.2644,54.3042,70124.0
2015-07-21 09:30:00,81.52,81.64,81.3,81.36,77824.0,53.9929,54.0724,53.8472,53.8869,77824.0
2015-07-21 09:35:00,81.4,81.62,81.38,81.62,23428.0,53.9134,54.0591,53.9002,54.0591,23428.0
2015-07-21 09:40:00,81.6,81.81,81.56,81.72,45667.0,54.0459,54.185,54.0194,54.1253,45667.0
2015-07-21 09:45:00,81.73,81.73,81.54,81.54,18942.0,54.132,54.132,54.0061,54.0061,18942.0
2015-07-21 09:50:00,81.53,81.53,81.42,81.43,7197.0,53.9995,53.9995,53.9266,53.9333,7197.0
2015-07-21 09:55:00,81.42,81.51,81.42,81.48,9762.0,53.9266,53.9863,53.9266,53.9664,9762.0
2015-07-21 10:00:00,81.5,81.54,81.33,81.35,7427.0,53.9796,54.0061,53.867,53.8803,7427.0
2015-07-21 10:05:00,81.33,81.39,81.29,81.34,51526.0,53.867,53.9068,53.8405,53.8737,51526.0
2015-07-21 10:10:00,81.35,81.35,81.0,81.0,48560.0,53.8803,53.8803,53.6485,53.6485,48560.0
2015-07-21 10:15:00,81.0,81.22,80.92,81.2,34276.0,53.6485,53.7942,53.5955,53.7809,34276.0
2015-07-21 10:20:00,81.2,81.31,81.19,81.28,13146.0,53.7809,53.8538,53.7743,53.8339,13146.0
2015-07-21 10:25:00,81.28,81.28,81.12,81.12,104637.0,53.8339,53.8339,53.7279,53.7279,104637.0
2015-07-21 10:30:00,81.12,81.17,81.09,81.11,19260.0,53.7279,53.7611,53.7081,53.7213,19260.0
2015-07-21 10:35:00,81.11,81.13,81.04,81.06,12098.0,53.7213,53.7346,53.675,53.6882,12098.0
2015-07-21 10:40:00,81.05,81.05,80.92,80.95,13171.0,53.6816,53.6816,53.5955,53.6154,13171.0
2015-07-21 10:45:00,80.94,80.97,80.87,80.89,17430.0,53.6087,53.6286,53.5624,53.5756,17430.0
2015-07-21 10:50:00,80.89,80.94,80.8,80.94,23875.0,53.5756,53.6087,53.516,53.6087,23875.0
2015-07-21 10:55:00,80.94,81.0,80.93,80.97,18716.0,53.6087,53.6485,53.6021,53.6286,18716.0
2015-07-21 11:00:00,80.98,81.01,80.81,80.84,20995.0,53.6352,53.6551,53.5226,53.5425,20995.0
2015-07-21 11:05:00,80.84,80.87,80.83,80.84,17147.0,53.5425,53.5624,53.5359,53.5425,17147.0
2015-07-21 11:10:00,80.84,80.85,80.76,80.76,14890.0,53.5425,53.5491,53.4895,53.4895,14890.0
2015-07-21 11:15:00,80.75,80.81,80.72,80.79,19323.0,53.4829,53.5226,53.463,53.5094,19323.0
2015-07-21 11:20:00,80.78,80.97,80.78,80.97,27988.0,53.5028,53.6286,53.5028,53.6286,27988.0
2015-07-21 11:25:00,80.97,80.97,80.83,80.94,17912.0,53.6286,53.6286,53.5359,53.6087,17912.0
2015-07-21 11:30:00,80.94,80.94,80.88,80.94,14577.0,53.6087,53.6087,53.569,53.6087,14577.0
2015-07-21 11:35:00,80.95,80.98,80.91,80.91,14937.0,53.6154,53.6352,53.5889,53.5889,14937.0
2015-07-21 11:40:00,80.91,80.91,80.86,80.9,13231.0,53.5889,53.5889,53.5557,53.5822,13231.0
2015-07-21 11:45:00,80.88,80.91,80.88,80.9,7234.0,53.569,53.5889,53.569,53.5822,7234.0
2015-07-21 11:50:00,80.89,80.9,80.83,80.84,12542.0,53.5756,53.5822,53.5359,53.5425,12542.0
2015-07-21 11:55:00,80.84,80.94,80.84,80.91,8891.0,53.5425,53.6087,53.5425,53.5889,8891.0
2015-07-21 12:00:00,80.92,80.97,80.91,80.92,10281.0,53.5955,53.6286,53.5889,53.5955,10281.0
2015-07-21 12:05:00,80.93,80.93,80.81,80.81,12231.0,53.6021,53.6021,53.5226,53.5226,12231.0
2015-07-21 12:10:00,80.81,80.88,80.81,80.86,13589.0,53.5226,53.569,53.5226,53.5557,13589.0
2015-07-21 12:15:00,80.87,80.87,80.78,80.78,14301.0,53.5624,53.5624,53.5028,53.5028,14301.0
2015-07-21 12:20:00,80.77,80.81,80.73,80.81,9973.0,53.4961,53.5226,53.4696,53.5226,9973.0
2015-07-21 12:25:00,80.82,80.86,80.82,80.86,11891.0,53.5292,53.5557,53.5292,53.5557,11891.0
2015-07-21 12:30:00,80.85,80.93,80.85,80.87,10891.0,53.5491,53.6021,53.5491,53.5624,10891.0
2015-07-21 12:35:00,80.88,80.88,80.79,80.79,10229.0,53.569,53.569,53.5094,53.5094,10229.0
2015-07-21 12:40:00,80.79,80.8,80.73,80.73,10327.0,53.5094,53.516,53.4696,53.4696,10327.0
2015-07-21 12:45:00,80.73,80.73,80.61,80.63,18317.0,53.4696,53.4696,53.3902,53.4034,18317.0
2015-07-21 12:50:00,80.64,80.64,80.57,80.6,23757.0,53.41,53.41,53.3637,53.3835,23757.0
2015-07-21 12:55:00,80.61,80.75,80.61,80.72,18712.0,53.3902,53.4829,53.3902,53.463,18712.0
2015-07-21 13:00:00,80.72,80.76,80.71,80.76,7892.0,53.463,53.4895,53.4564,53.4895,7892.0
2015-07-21 13:05:00,80.76,80.76,80.72,80.75,10158.0,53.4895,53.4895,53.463,53.4829,10158.0
2015-07-21 13:10:00,80.73,80.74,80.69,80.73,14350.0,53.4696,53.4763,53.4431,53.4696,14350.0
2015-07-21 13:15:00,80.73,80.83,80.73,80.82,18931.0,53.4696,53.5359,53.4696,53.5292,18931.0
2015-07-21 13:20:00,80.81,80.84,80.78,80.78,13337.0,53.5226,53.5425,53.5028,53.5028,13337.0
2015-07-21 13:25:00,80.78,80.79,80.72,80.73,17532.0,53.5028,53.5094,53.463,53.4696,17532.0
2015-07-21 13:30:00,80.7,80.73,80.68,80.7,14923.0,53.4498,53.4696,53.4365,53.4498,14923.0
2015-07-21 13:35:00,80.7,80.77,80.7,80.71,16668.0,53.4498,53.4961,53.4498,53.4564,16668.0
2015-07-21 13:40:00,80.71,80.77,80.71,80.77,7682.0,53.4564,53.4961,53.4564,53.4961,7682.0
2015-07-21 13:45:00,80.76,80.79,80.76,80.78,12852.0,53.4895,53.5094,53.4895,53.5028,12852.0
2015-07-21 13:50:00,80.77,80.84,80.77,80.83,16330.0,53.4961,53.5425,53.4961,53.5359,16330.0
2015-07-21 13:55:00,80.82,80.86,80.82,80.84,12239.0,53.5292,53.5557,53.5292,53.5425,12239.0
2015-07-21 14:00:00,80.83,80.83,80.73,80.74,15750.0,53.5359,53.5359,53.4696,53.4763,15750.0
2015-07-21 14:05:00,80.74,80.74,80.7,80.7,11160.0,53.4763,53.4763,53.4498,53.4498,11160.0
2015-07-21 14:10:00,80.7,80.77,80.7,80.77,15777.0,53.4498,53.4961,53.4498,53.4961,15777.0
2015-07-21 14:15:00,80.78,80.84,80.78,80.84,10770.0,53.5028,53.5425,53.5028,53.5425,10770.0
2015-07-21 14:20:00,80.84,80.86,80.81,80.84,16899.0,53.5425,53.5557,53.5226,53.5425,16899.0
2015-07-21 14:25:00,80.85,80.87,80.85,80.87,11118.0,53.5491,53.5624,53.5491,53.5624,11118.0
2015-07-21 14:30:00,80.87,80.92,80.87,80.89,8594.0,53.5624,53.5955,53.5624,53.5756,8594.0
2015-07-21 14:35:00,80.9,80.9,80.82,80.85,18874.0,53.5822,53.5822,53.5292,53.5491,18874.0
2015-07-21 14:40:00,80.85,80.85,80.79,80.8,10477.0,53.5491,53.5491,53.5094,53.516,10477.0
2015-07-21 14:45:00,80.79,80.83,80.78,80.8,35146.0,53.5094,53.5359,53.5028,53.516,35146.0
2015-07-21 14:50:00,80.8,80.81,80.7,80.74,22721.0,53.516,53.5226,53.4498,53.4763,22721.0
2015-07-21 14:55:00,80.73,80.74,80.7,80.73,17645.0,53.4696,53.4763,53.4498,53.4696,17645.0
2015-07-21 15:00:00,80.74,80.81,80.74,80.8,30247.0,53.4763,53.5226,53.4763,53.516,30247.0
2015-07-21 15:05:00,80.79,80.81,80.77,80.79,22660.0,53.5094,53.5226,53.4961,53.5094,22660.0
2015-07-21 15:10:00,80.79,80.8,80.75,80.77,27272.0,53.5094,53.516,53.4829,53.4961,27272.0
2015-07-21 15:15:00,80.77,80.81,80.76,80.78,21507.0,53.4961,53.5226,53.4895,53.5028,21507.0
2015-07-21 15:20:00,80.77,80.77,80.71,80.72,14272.0,53.4961,53.4961,53.4564,53.463,14272.0
2015-07-21 15:25:00,80.71,80.75,80.7,80.75,51976.0,53.4564,53.4829,53.4498,53.4829,51976.0
2015-07-21 15:30:00,80.75,80.86,80.75,80.85,29272.0,53.4829,53.5557,53.4829,53.5491,29272.0
2015-07-21 15:35:00,80.85,80.91,80.81,80.89,41652.0,53.5491,53.5889,53.5226,53.5756,41652.0
2015-07-21 15:40:00,80.88,80.88,80.81,80.84,40580.0,53.569,53.569,53.5226,53.5425,40580.0
2015-07-21 15:45:00,80.84,80.88,80.8,80.81,46870.0,53.5425,53.569,53.516,53.5226,46870.0
2015-07-21 15:50:00,80.8,80.84,80.78,80.81,40758.0,53.516,53.5425,53.5028,53.5226,40758.0
2015-07-21 15:55:00,80.81,80.84,80.73,80.78,104464.0,53.5226,53.5425,53.4696,53.5028,104464.0
2015-07-22 09:30:00,80.84,81.34,80.42,80.48,45213.0,53.5425,53.8737,53.2643,53.3041,45213.0
2015-07-22 09:35:00,80.53,80.61,80.41,80.52,48090.0,53.3372,53.3902,53.2577,53.3305,48090.0
2015-07-22 09:40:00,80.54,80.76,80.52,80.72,20890.0,53.3438,53.4895,53.3305,53.463,20890.0
2015-07-22 09:45:00,80.72,80.92,80.71,80.79,18595.0,53.463,53.5955,53.4564,53.5094,18595.0
2015-07-22 09:50:00,80.82,80.96,80.8,80.91,86390.0,53.5292,53.622,53.516,53.5889,86390.0
2015-07-22 09:55:00,80.93,81.19,80.91,81.06,52589.0,53.6021,53.7743,53.5889,53.6882,52589.0
2015-07-22 10:00:00,81.03,81.03,80.84,80.87,12922.0,53.6683,53.6683,53.5425,53.5624,12922.0
2015-07-22 10:05:00,80.87,80.9,80.78,80.81,12628.0,53.5624,53.5822,53.5028,53.5226,12628.0
2015-07-22 10:10:00,80.81,81.13,80.8,81.03,54797.0,53.5226,53.7346,53.516,53.6683,54797.0
2015-07-22 10:15:00,81.06,81.09,81.0,81.09,24817.0,53.6882,53.7081,53.6485,53.7081,24817.0
2015-07-22 10:20:00,81.09,81.14,81.05,81.06,26115.0,53.7081,53.7412,53.6816,53.6882,26115.0
2015-07-22 10:25:00,81.05,81.07,81.0,81.01,22521.0,53.6816,53.6948,53.6485,53.6551,22521.0
2015-07-22 10:30:00,81.02,81.04,80.97,81.02,32096.0,53.6617,53.675,53.6286,53.6617,32096.0
2015-07-22 10:35:00,81.01,81.02,80.92,81.0,21528.0,53.6551,53.6617,53.5955,53.6485,21528.0
2015-07-22 10:40:00,81.0,81.02,80.97,80.98,21676.0,53.6485,53.6617,53.6286,53.6352,21676.0
2015-07-22 10:45:00,80.97,81.04,80.97,81.0,14003.0,53.6286,53.675,53.6286,53.6485,14003.0
2015-07-22 10:50:00,81.0,81.0,80.86,80.86,40438.0,53.6485,53.6485,53.5557,53.5557,40438.0
2015-07-22 10:55:00,80.85,80.93,80.8,80.93,49882.0,53.5491,53.6021,53.516,53.6021,49882.0
2015-07-22 11:00:00,80.92,80.97,80.87,80.97,11331.0,53.5955,53.6286,53.5624,53.6286,11331.0
2015-07-22 11:05:00,80.98,81.0,80.95,80.99,11835.0,53.6352,53.6485,53.6154,53.6418,11835.0
2015-07-22 11:10:00,80.98,81.0,80.97,80.99,15332.0,53.6352,53.6485,53.6286,53.6418,15332.0
2015-07-22 11:15:00,80.98,80.99,80.9,80.93,11007.0,53.6352,53.6418,53.5822,53.6021,11007.0
2015-07-22 11:20:00,80.92,80.96,80.91,80.95,10516.0,53.5955,53.622,53.5889,53.6154,10516.0
2015-07-22 11:25:00,80.94,80.98,80.91,80.95,15341.0,53.6087,53.6352,53.5889,53.6154,15341.0
2015-07-22 11:30:00,80.97,81.0,80.9,80.94,34050.0,53.6286,53.6485,53.5822,53.6087,34050.0
2015-07-22 11:35:00,80.94,80.98,80.91,80.96,19628.0,53.6087,53.6352,53.5889,53.622,19628.0
2015-07-22 11:40:00,80.97,80.99,80.91,80.95,35727.0,53.6286,53.6418,53.5889,53.6154,35727.0
2015-07-22 11:45:00,80.95,80.96,80.83,80.85,22939.0,53.6154,53.622,53.5359,53.5491,22939.0
2015-07-22 11:50:00,80.84,80.99,80.84,80.99,15474.0,53.5425,53.6418,53.5425,53.6418,15474.0
2015-07-22 11:55:00,80.97,81.02,80.96,81.02,11031.0,53.6286,53.6617,53.622,53.6617,11031.0
2015-07-22 12:00:00,81.02,81.05,80.99,81.0,38055.0,53.6617,53.6816,53.6418,53.6485,38055.0
2015-07-22 12:05:00,81.0,81.24,80.94,81.23,81335.0,53.6485,53.8074,53.6087,53.8008,81335.0
2015-07-22 12:10:00,81.24,81.25,81.1,81.1,24578.0,53.8074,53.814,53.7147,53.7147,24578.0
2015-07-22 12:15:00,81.09,81.09,80.98,81.06,19385.0,53.7081,53.7081,53.6352,53.6882,19385.0
2015-07-22 12:20:00,81.06,81.22,81.01,81.18,50214.0,53.6882,53.7942,53.6551,53.7677,50214.0
2015-07-22 12:25:00,81.18,81.22,81.14,81.17,14620.0,53.7677,53.7942,53.7412,53.7611,14620.0
2015-07-22 12:30:00,81.19,81.2,81.05,81.1,11145.0,53.7743,53.7809,53.6816,53.7147,11145.0
2015-07-22 12:35:00,81.1,81.18,81.1,81.17,12942.0,53.7147,53.7677,53.7147,53.7611,12942.0
2015-07-22 12:40:00,81.17,81.23,81.15,81.21,20847.0,53.7611,53.8008,53.7478,53.7876,20847.0
2015-07-22 12:45:00,81.2,81.21,81.12,81.15,17049.0,53.7809,53.7876,53.7279,53.7478,17049.0
2015-07-22 12:50:00,81.16,81.18,81.13,81.13,11829.0,53.7544,53.7677,53.7346,53.7346,11829.0
2015-07-22 12:55:00,81.13,81.14,81.04,81.04,24015.0,53.7346,53.7412,53.675,53.675,24015.0
2015-07-22 13:00:00,81.05,81.07,81.03,81.06,6476.0,53.6816,53.6948,53.6683,53.6882,6476.0
2015-07-22 13:05:00,81.06,81.07,81.0,81.01,6281.0,53.6882,53.6948,53.6485,53.6551,6281.0
2015-07-22 13:10:00,81.0,81.06,81.0,81.0,11824.0,53.6485,53.6882,53.6485,53.6485,11824.0
2015-07-22 13:15:00,81.0,81.01,80.99,81.01,7297.0,53.6485,53.6551,53.6418,53.6551,7297.0
2015-07-22 13:20:00,81.0,81.01,80.97,80.97,11121.0,53.6485,53.6551,53.6286,53.6286,11121.0
2015-07-22 13:25:00,80.98,80.98,80.85,80.85,17400.0,53.6352,53.6352,53.5491,53.5491,17400.0
2015-07-22 13:30:00,80.86,80.91,80.85,80.9,29883.0,53.5557,53.5889,53.5491,53.5822,29883.0
2015-07-22 13:35:00,80.92,81.05,80.92,81.04,11100.0,53.5955,53.6816,53.5955,53.675,11100.0
2015-07-22 13:40:00,81.05,81.06,80.95,80.95,13850.0,53.6816,53.6882,53.6154,53.6154,13850.0
2015-07-22 13:45:00,80.94,80.94,80.82,80.82,18205.0,53.6087,53.6087,53.5292,53.5292,18205.0
2015-07-22 13:50:00,80.83,80.84,80.65,80.69,56238.0,53.5359,53.5425,53.4167,53.4431,56238.0
2015-07-22 13:55:00,80.67,80.76,80.63,80.7,13589.0,53.4299,53.4895,53.4034,53.4498,13589.0
2015-07-22 14:00:00,80.69,80.87,80.66,80.86,16215.0,53.4431,53.5624,53.4233,53.5557,16215.0
2015-07-22 14:05:00,80.85,80.88,80.76,80.82,16810.0,53.5491,53.569,53.4895,53.5292,16810.0
2015-07-22 14:10:00,80.84,80.84,80.77,80.78,14412.0,53.5425,53.5425,53.4961,53.5028,14412.0
2015-07-22 14:15:00,80.78,80.85,80.77,80.84,16360.0,53.5028,53.5491,53.4961,53.5425,16360.0
2015-07-22 14:20:00,80.83,80.88,80.77,80.78,22686.0,53.5359,53.569,53.4961,53.5028,22686.0
2015-07-22 14:25:00,80.79,80.79,80.7,80.76,74245.0,53.5094,53.5094,53.4498,53.4895,74245.0
2015-07-22 14:30:00,80.77,80.8,80.74,80.76,16900.0,53.4961,53.516,53.4763,53.4895,16900.0
2015-07-22 14:35:00,80.77,80.8,80.66,80.8,24223.0,53.4961,53.516,53.4233,53.516,24223.0
2015-07-22 14:40:00,80.79,80.84,80.72,80.76,30495.0,53.5094,53.5425,53.463,53.4895,30495.0
2015-07-22 14:45:00,80.78,80.78,80.6,80.64,22125.0,53.5028,53.5028,53.3835,53.41,22125.0
2015-07-22 14:50:00,80.64,80.65,80.56,80.58,32410.0,53.41,53.4167,53.357,53.3703,32410.0
2015-07-22 14:55:00,80.58,80.61,80.56,80.6,25342.0,53.3703,53.3902,53.357,53.3835,25342.0
2015-07-22 15:00:00,80.6,80.69,80.59,80.64,29338.0,53.3835,53.4431,53.3769,53.41,29338.0
2015-07-22 15:05:00,80.64,80.64,80.41,80.45,112007.0,53.41,53.41,53.2577,53.2842,112007.0
2015-07-22 15:10:00,80.46,80.52,80.45,80.47,45218.0,53.2908,53.3305,53.2842,53.2974,45218.0
2015-07-22 15:15:00,80.47,80.52,80.47,80.51,180562.0,53.2974,53.3305,53.2974,53.3239,180562.0
2015-07-22 15:20:00,80.5,80.51,80.44,80.49,33315.0,53.3173,53.3239,53.2776,53.3107,33315.0
2015-07-22 15:25:00,80.49,80.53,80.47,80.47,22009.0,53.3107,53.3372,53.2974,53.2974,22009.0
2015-07-22 15:30:00,80.48,80.51,80.46,80.5,38363.0,53.3041,53.3239,53.2908,53.3173,38363.0
2015-07-22 15:35:00,80.5,80.58,80.5,80.58,34123.0,53.3173,53.3703,53.3173,53.3703,34123.0
2015-07-22 15:40:00,80.58,80.58,80.49,80.52,43548.0,53.3703,53.3703,53.3107,53.3305,43548.0
2015-07-22 15:45:00,80.51,80.55,80.5,80.51,33877.0,53.3239,53.3504,53.3173,53.3239,33877.0
2015-07-22 15:50:00,80.51,80.59,80.5,80.54,42385.0,53.3239,53.3769,53.3173,53.3438,42385.0
2015-07-22 15:55:00,80.54,80.64,80.53,80.61,81219.0,53.3438,53.41,53.3372,53.3902,81219.0
2015-07-23 09:30:00,81.38,83.89,81.38,83.66,314281.0,53.9002,55.5626,53.9002,55.4103,314281.0
2015-07-23 09:35:00,83.71,83.71,83.3,83.52,137471.0,55.4434,55.4434,55.1718,55.3175,137471.0
2015-07-23 09:40:00,83.51,83.65,82.54,83.25,90138.0,55.3109,55.4036,54.6684,55.1387,90138.0
2015-07-23 09:45:00,83.26,83.58,83.24,83.44,54232.0,55.1453,55.3573,55.1321,55.2645,54232.0
2015-07-23 09:50:00,83.42,83.64,83.3,83.58,97139.0,55.2513,55.397,55.1718,55.3573,97139.0
2015-07-23 09:55:00,83.58,83.81,83.56,83.68,64943.0,55.3573,55.5096,55.344,55.4235,64943.0
2015-07-23 10:00:00,83.69,84.23,83.54,84.13,104390.0,55.4301,55.7878,55.3308,55.7215,104390.0
2015-07-23 10:05:00,84.13,84.17,83.95,83.97,47627.0,55.7215,55.748,55.6023,55.6156,47627.0
2015-07-23 10:10:00,83.99,84.0,83.47,83.56,69744.0,55.6288,55.6354,55.2844,55.344,69744.0
2015-07-23 10:15:00,83.54,83.64,83.43,83.52,41535.0,55.3308,55.397,55.2579,55.3175,41535.0
2015-07-23 10:20:00,83.52,83.61,83.45,83.45,38917.0,55.3175,55.3771,55.2712,55.2712,38917.0
2015-07-23 10:25:00,83.44,83.52,83.38,83.5,41807.0,55.2645,55.3175,55.2248,55.3043,41807.0
2015-07-23 10:30:00,83.5,83.52,83.37,83.45,26681.0,55.3043,55.3175,55.2182,55.2712,26681.0
2015-07-23 10:35:00,83.45,83.5,83.25,83.31,33936.0,55.2712,55.3043,55.1387,55.1784,33936.0
2015-07-23 10:40:00,83.31,83.42,83.28,83.34,26943.0,55.1784,55.2513,55.1586,55.1983,26943.0
2015-07-23 10:45:00,83.36,83.46,83.26,83.3,46378.0,55.2116,55.2778,55.1453,55.1718,46378.0
2015-07-23 10:50:00,83.31,83.5,83.29,83.48,27544.0,55.1784,55.3043,55.1652,55.291,27544.0
2015-07-23 10:55:00,83.47,83.58,83.46,83.57,25896.0,55.2844,55.3573,55.2778,55.3506,25896.0
2015-07-23 11:00:00,83.57,83.57,83.31,83.31,66839.0,55.3506,55.3506,55.1784,55.1784,66839.0
2015-07-23 11:05:00,83.32,83.48,83.31,83.48,18499.0,55.1851,55.291,55.1784,55.291,18499.0
2015-07-23 11:10:00,83.49,83.51,83.43,83.44,16914.0,55.2977,55.3109,55.2579,55.2645,16914.0
2015-07-23 11:15:00,83.44,83.48,83.41,83.44,15800.0,55.2645,55.291,55.2447,55.2645,15800.0
2015-07-23 11:20:00,83.42,83.47,83.36,83.45,21196.0,55.2513,55.2844,55.2116,55.2712,21196.0
2015-07-23 11:25:00,83.45,83.5,83.34,83.34,31286.0,55.2712,55.3043,55.1983,55.1983,31286.0
2015-07-23 11:30:00,83.35,83.35,83.16,83.16,19113.0,55.2049,55.2049,55.0791,55.0791,19113.0
2015-07-23 11:35:00,83.14,83.22,83.14,83.22,14549.0,55.0658,55.1188,55.0658,55.1188,14549.0
2015-07-23 11:40:00,83.22,83.36,83.2,83.25,55623.0,55.1188,55.2116,55.1056,55.1387,55623.0
2015-07-23 11:45:00,83.27,83.29,83.14,83.2,50945.0,55.1519,55.1652,55.0658,55.1056,50945.0
2015-07-23 11:50:00,83.21,83.28,83.04,83.09,36118.0,55.1122,55.1586,54.9996,55.0327,36118.0
2015-07-23 11:55:00,83.08,83.33,83.07,83.3,25654.0,55.0261,55.1917,55.0195,55.1718,25654.0
2015-07-23 12:00:00,83.3,83.37,83.29,83.32,29133.0,55.1718,55.2182,55.1652,55.1851,29133.0
2015-07-23 12:05:00,83.31,83.47,83.3,83.45,28137.0,55.1784,55.2844,55.1718,55.2712,28137.0
2015-07-23 12:10:00,83.46,83.46,83.27,83.32,29948.0,55.2778,55.2778,55.1519,55.1851,29948.0
2015-07-23 12:15:00,83.32,83.38,83.29,83.34,35222.0,55.1851,55.2248,55.1652,55.1983,35222.0
2015-07-23 12:20:00,83.33,83.37,83.28,83.36,22091.0,55.1917,55.2182,55.1586,55.2116,22091.0
2015-07-23 12:25:00,83.36,83.38,83.33,83.36,16550.0,55.2116,55.2248,55.1917,55.2116,16550.0
2015-07-23 12:30:00,83.37,83.37,83.3,83.35,23861.0,55.2182,55.2182,55.1718,55.2049,23861.0
2015-07-23 12:35:00,83.34,83.53,83.32,83.53,31663.0,55.1983,55.3242,55.1851,55.3242,31663.0
2015-07-23 12:40:00,83.53,83.55,83.52,83.54,15235.0,55.3242,55.3374,55.3175,55.3308,15235.0
2015-07-23 12:45:00,83.54,83.62,83.54,83.6,27788.0,55.3308,55.3838,55.3308,55.3705,27788.0
2015-07-23 12:50:00,83.6,83.75,83.55,83.75,25001.0,55.3705,55.4699,55.3374,55.4699,25001.0
2015-07-23 12:55:00,83.74,83.83,83.73,83.8,30118.0,55.4632,55.5229,55.4566,55.503,30118.0
2015-07-23 13:00:00,83.8,83.88,83.59,83.6,43725.0,55.503,55.556,55.3639,55.3705,43725.0
2015-07-23 13:05:00,83.6,83.79,83.58,83.77,23256.0,55.3705,55.4964,55.3573,55.4831,23256.0
2015-07-23 13:10:00,83.76,83.78,83.7,83.71,54155.0,55.4765,55.4897,55.4367,55.4434,54155.0
2015-07-23 13:15:00,83.71,83.88,83.7,83.78,35078.0,55.4434,55.556,55.4367,55.4897,35078.0
2015-07-23 13:20:00,83.8,83.86,83.78,83.81,58370.0,55.503,55.5427,55.4897,55.5096,58370.0
2015-07-23 13:25:00,83.81,83.88,83.78,83.84,26120.0,55.5096,55.556,55.4897,55.5295,26120.0
2015-07-23 13:30:00,83.83,83.93,83.81,83.82,35677.0,55.5229,55.5891,55.5096,55.5162,35677.0
2015-07-23 13:35:00,83.83,84.0,83.8,83.99,30215.0,55.5229,55.6354,55.503,55.6288,30215.0
2015-07-23 13:40:00,84.0,84.2,84.0,84.12,49428.0,55.6354,55.7679,55.6354,55.7149,49428.0
2015-07-23 13:45:00,84.13,84.2,84.07,84.17,34014.0,55.7215,55.7679,55.6818,55.748,34014.0
2015-07-23 13:50:00,84.17,84.17,84.05,84.15,30765.0,55.748,55.748,55.6686,55.7348,30765.0
2015-07-23 13:55:00,84.16,84.29,84.15,84.29,35059.0,55.7414,55.8275,55.7348,55.8275,35059.0
2015-07-23 14:00:00,84.28,84.32,84.07,84.08,35686.0,55.8209,55.8474,55.6818,55.6884,35686.0
2015-07-23 14:05:00,84.09,84.1,84.0,84.05,42896.0,55.6951,55.7017,55.6354,55.6686,42896.0
2015-07-23 14:10:00,84.03,84.07,83.78,83.78,58555.0,55.6553,55.6818,55.4897,55.4897,58555.0
2015-07-23 14:15:00,83.78,83.85,83.76,83.76,77001.0,55.4897,55.5361,55.4765,55.4765,77001.0
2015-07-23 14:20:00,83.77,83.8,83.73,83.77,29720.0,55.4831,55.503,55.4566,55.4831,29720.0
2015-07-23 14:25:00,83.77,83.77,83.65,83.66,30076.0,55.4831,55.4831,55.4036,55.4103,30076.0
2015-07-23 14:30:00,83.65,83.68,83.57,83.59,18024.0,55.4036,55.4235,55.3506,55.3639,18024.0
2015-07-23 14:35:00,83.57,83.63,83.51,83.63,20363.0,55.3506,55.3904,55.3109,55.3904,20363.0
2015-07-23 14:40:00,83.63,83.63,83.52,83.6,25549.0,55.3904,55.3904,55.3175,55.3705,25549.0
2015-07-23 14:45:00,83.59,83.6,83.45,83.47,22336.0,55.3639,55.3705,55.2712,55.2844,22336.0
2015-07-23 14:50:00,83.46,83.46,83.08,83.15,35669.0,55.2778,55.2778,55.0261,55.0725,35669.0
2015-07-23 14:55:00,83.15,83.2,83.07,83.2,24286.0,55.0725,55.1056,55.0195,55.1056,24286.0
2015-07-23 15:00:00,83.18,83.31,83.16,83.18,32994.0,55.0923,55.1784,55.0791,55.0923,32994.0
2015-07-23 15:05:00,83.18,83.43,83.18,83.41,55031.0,55.0923,55.2579,55.0923,55.2447,55031.0
2015-07-23 15:10:00,83.4,83.41,83.22,83.26,29185.0,55.2381,55.2447,55.1188,55.1453,29185.0
2015-07-23 15:15:00,83.24,83.3,83.19,83.2,22902.0,55.1321,55.1718,55.099,55.1056,22902.0
2015-07-23 15:20:00,83.19,83.19,83.09,83.15,30808.0,55.099,55.099,55.0327,55.0725,30808.0
2015-07-23 15:25:00,83.15,83.27,83.15,83.19,36828.0,55.0725,55.1519,55.0725,55.099,36828.0
2015-07-23 15:30:00,83.19,83.29,83.18,83.29,37375.0,55.099,55.1652,55.0923,55.1652,37375.0
2015-07-23 15:35:00,83.29,83.29,83.2,83.2,47559.0,55.1652,55.1652,55.1056,55.1056,47559.0
2015-07-23 15:40:00,83.2,83.32,83.2,83.22,53772.0,55.1056,55.1851,55.1056,55.1188,53772.0
2015-07-23 15:45:00,83.22,83.25,83.18,83.21,72166.0,55.1188,55.1387,55.0923,55.1122,72166.0
2015-07-23 15:50:00,83.21,83.23,83.11,83.15,76342.0,55.1122,55.1255,55.046,55.0725,76342.0
2015-07-23 15:55:00,83.15,83.31,83.15,83.27,123365.0,55.0725,55.1784,55.0725,55.1519,123365.0
2015-07-24 09:30:00,83.0,83.15,82.33,82.58,114431.0,54.9731,55.0725,54.5294,54.6949,114431.0
2015-07-24 09:35:00,82.58,83.06,82.52,82.9,35404.0,54.6949,55.0129,54.6552,54.9069,35404.0
2015-07-24 09:40:00,82.88,83.17,82.83,82.98,25737.0,54.8936,55.0857,54.8605,54.9599,25737.0
2015-07-24 09:45:00,82.98,83.07,82.91,83.02,23626.0,54.9599,55.0195,54.9135,54.9864,23626.0
2015-07-24 09:50:00,83.04,83.14,83.01,83.09,16721.0,54.9996,55.0658,54.9797,55.0327,16721.0
2015-07-24 09:55:00,83.12,83.23,83.1,83.16,14268.0,55.0526,55.1255,55.0394,55.0791,14268.0
2015-07-24 10:00:00,83.17,83.17,82.82,82.91,26109.0,55.0857,55.0857,54.8539,54.9135,26109.0
2015-07-24 10:05:00,82.91,82.94,82.77,82.79,52747.0,54.9135,54.9334,54.8208,54.834,52747.0
2015-07-24 10:10:00,82.81,82.91,82.71,82.76,40207.0,54.8473,54.9135,54.781,54.8142,40207.0
2015-07-24 10:15:00,82.76,82.86,82.7,82.72,15882.0,54.8142,54.8804,54.7744,54.7877,15882.0
2015-07-24 10:20:00,82.71,82.81,82.65,82.79,63621.0,54.781,54.8473,54.7413,54.834,63621.0
2015-07-24 10:25:00,82.75,82.92,82.75,82.91,29791.0,54.8075,54.9201,54.8075,54.9135,29791.0
2015-07-24 10:30:00,82.92,82.96,82.86,82.91,35135.0,54.9201,54.9466,54.8804,54.9135,35135.0
2015-07-24 10:35:00,82.91,82.93,82.87,82.93,29426.0,54.9135,54.9268,54.887,54.9268,29426.0
2015-07-24 10:40:00,82.92,82.99,82.9,82.98,32729.0,54.9201,54.9665,54.9069,54.9599,32729.0
2015-07-24 10:45:00,82.98,82.99,82.95,82.98,31509.0,54.9599,54.9665,54.94,54.9599,31509.0
2015-07-24 10:50:00,82.98,82.99,82.93,82.95,31284.0,54.9599,54.9665,54.9268,54.94,31284.0
2015-07-24 10:55:00,82.94,83.03,82.93,82.97,27925.0,54.9334,54.993,54.9268,54.9533,27925.0
2015-07-24 11:00:00,82.97,83.07,82.97,83.04,28825.0,54.9533,55.0195,54.9533,54.9996,28825.0
2015-07-24 11:05:00,83.04,83.06,83.02,83.06,31047.0,54.9996,55.0129,54.9864,55.0129,31047.0
2015-07-24 11:10:00,83.05,83.06,82.95,82.95,98148.0,55.0062,55.0129,54.94,54.94,98148.0
2015-07-24 11:15:00,82.97,82.99,82.94,82.98,22685.0,54.9533,54.9665,54.9334,54.9599,22685.0
2015-07-24 11:20:00,83.0,83.01,82.83,82.83,17151.0,54.9731,54.9797,54.8605,54.8605,17151.0
2015-07-24 11:25:00,82.83,82.9,82.82,82.84,13346.0,54.8605,54.9069,54.8539,54.8671,13346.0
2015-07-24 11:30:00,82.84,82.9,82.82,82.84,17800.0,54.8671,54.9069,54.8539,54.8671,17800.0
2015-07-24 11:35:00,82.86,82.86,82.62,82.65,17264.0,54.8804,54.8804,54.7214,54.7413,17264.0
2015-07-24 11:40:00,82.64,82.72,82.59,82.6,20952.0,54.7347,54.7877,54.7016,54.7082,20952.0
2015-07-24 11:45:00,82.59,82.67,82.59,82.64,8540.0,54.7016,54.7546,54.7016,54.7347,8540.0
2015-07-24 11:50:00,82.64,82.65,82.43,82.43,24596.0,54.7347,54.7413,54.5956,54.5956,24596.0
2015-07-24 11:55:00,82.43,82.43,82.32,82.41,21071.0,54.5956,54.5956,54.5227,54.5823,21071.0
2015-07-24 12:00:00,82.41,82.42,82.35,82.36,42546.0,54.5823,54.589,54.5426,54.5492,42546.0
2015-07-24 12:05:00,82.35,82.42,82.33,82.34,21505.0,54.5426,54.589,54.5294,54.536,21505.0
2015-07-24 12:10:00,82.33,82.38,82.32,82.37,64102.0,54.5294,54.5625,54.5227,54.5559,64102.0
2015-07-24 12:15:00,82.36,82.44,82.36,82.37,35584.0,54.5492,54.6022,54.5492,54.5559,35584.0
2015-07-24 12:20:00,82.38,82.54,82.38,82.44,35136.0,54.5625,54.6684,54.5625,54.6022,35136.0
2015-07-24 12:25:00,82.45,82.46,82.37,82.4,8614.0,54.6088,54.6155,54.5559,54.5757,8614.0
2015-07-24 12:30:00,82.41,82.5,82.38,82.49,69019.0,54.5823,54.642,54.5625,54.6353,69019.0
2015-07-24 12:35:00,82.51,82.59,82.49,82.54,14641.0,54.6486,54.7016,54.6353,54.6684,14641.0
2015-07-24 12:40:00,82.54,82.57,82.49,82.56,8514.0,54.6684,54.6883,54.6353,54.6817,8514.0
2015-07-24 12:45:00,82.56,82.56,82.49,82.53,8334.0,54.6817,54.6817,54.6353,54.6618,8334.0
2015-07-24 12:50:00,82.53,82.55,82.48,82.53,13807.0,54.6618,54.6751,54.6287,54.6618,13807.0
2015-07-24 12:55:00,82.52,82.59,82.49,82.5,9081.0,54.6552,54.7016,54.6353,54.642,9081.0
2015-07-24 13:00:00,82.51,82.6,82.5,82.59,8290.0,54.6486,54.7082,54.642,54.7016,8290.0
2015-07-24 13:05:00,82.59,82.64,82.56,82.61,10535.0,54.7016,54.7347,54.6817,54.7148,10535.0
2015-07-24 13:10:00,82.64,82.64,82.6,82.62,8062.0,54.7347,54.7347,54.7082,54.7214,8062.0
2015-07-24 13:15:00,82.62,82.64,82.61,82.62,20605.0,54.7214,54.7347,54.7148,54.7214,20605.0
2015-07-24 13:20:00,82.62,82.65,82.61,82.62,9371.0,54.7214,54.7413,54.7148,54.7214,9371.0
2015-07-24 13:25:00,82.61,82.63,82.53,82.57,11292.0,54.7148,54.7281,54.6618,54.6883,11292.0
2015-07-24 13:30:00,82.57,82.58,82.54,82.58,28167.0,54.6883,54.6949,54.6684,54.6949,28167.0
2015-07-24 13:35:00,82.59,82.6,82.55,82.57,13079.0,54.7016,54.7082,54.6751,54.6883,13079.0
2015-07-24 13:40:00,82.57,82.57,82.48,82.48,10151.0,54.6883,54.6883,54.6287,54.6287,10151.0
2015-07-24 13:45:00,82.48,82.57,82.46,82.49,22732.0,54.6287,54.6883,54.6155,54.6353,22732.0
2015-07-24 13:50:00,82.5,82.56,82.47,82.48,7284.0,54.642,54.6817,54.6221,54.6287,7284.0
2015-07-24 13:55:00,82.48,82.55,82.46,82.5,13931.0,54.6287,54.6751,54.6155,54.642,13931.0
2015-07-24 14:00:00,82.49,82.52,82.47,82.49,21800.0,54.6353,54.6552,54.6221,54.6353,21800.0
2015-07-24 14:05:00,82.49,82.54,82.46,82.54,15990.0,54.6353,54.6684,54.6155,54.6684,15990.0
2015-07-24 14:10:00,82.54,82.67,82.54,82.65,25096.0,54.6684,54.7546,54.6684,54.7413,25096.0
2015-07-24 14:15:00,82.65,82.65,82.52,82.64,35989.0,54.7413,54.7413,54.6552,54.7347,35989.0
2015-07-24 14:20:00,82.64,82.66,82.59,82.63,28274.0,54.7347,54.7479,54.7016,54.7281,28274.0
2015-07-24 14:25:00,82.64,82.74,82.64,82.73,17979.0,54.7347,54.8009,54.7347,54.7943,17979.0
2015-07-24 14:30:00,82.72,82.72,82.62,82.63,10642.0,54.7877,54.7877,54.7214,54.7281,10642.0
2015-07-24 14:35:00,82.62,82.63,82.56,82.59,14666.0,54.7214,54.7281,54.6817,54.7016,14666.0
2015-07-24 14:40:00,82.6,82.6,82.56,82.59,11383.0,54.7082,54.7082,54.6817,54.7016,11383.0
2015-07-24 14:45:00,82.59,82.59,82.51,82.52,22188.0,54.7016,54.7016,54.6486,54.6552,22188.0
2015-07-24 14:50:00,82.52,82.52,82.42,82.5,31006.0,54.6552,54.6552,54.589,54.642,31006.0
2015-07-24 14:55:00,82.5,82.58,82.5,82.55,20163.0,54.642,54.6949,54.642,54.6751,20163.0
2015-07-24 15:00:00,82.55,82.64,82.52,82.64,24159.0,54.6751,54.7347,54.6552,54.7347,24159.0
2015-07-24 15:05:00,82.66,82.71,82.61,82.69,17224.0,54.7479,54.781,54.7148,54.7678,17224.0
2015-07-24 15:10:00,82.69,82.75,82.68,82.68,27700.0,54.7678,54.8075,54.7612,54.7612,27700.0
2015-07-24 15:15:00,82.66,82.66,82.59,82.63,22027.0,54.7479,54.7479,54.7016,54.7281,22027.0
2015-07-24 15:20:00,82.63,82.67,82.57,82.59,19683.0,54.7281,54.7546,54.6883,54.7016,19683.0
2015-07-24 15:25:00,82.59,82.6,82.51,82.53,31511.0,54.7016,54.7082,54.6486,54.6618,31511.0
2015-07-24 15:30:00,82.53,82.58,82.51,82.53,40188.0,54.6618,54.6949,54.6486,54.6618,40188.0
2015-07-24 15:35:00,82.53,82.55,82.51,82.53,28965.0,54.6618,54.6751,54.6486,54.6618,28965.0
2015-07-24 15:40:00,82.53,82.56,82.5,82.51,40333.0,54.6618,54.6817,54.642,54.6486,40333.0
2015-07-24 15:45:00,82.51,82.53,82.47,82.52,96910.0,54.6486,54.6618,54.6221,54.6552,96910.0
2015-07-24 15:50:00,82.52,82.53,82.48,82.51,93510.0,54.6552,54.6618,54.6287,54.6486,93510.0
2015-07-24 15:55:00,82.51,82.52,82.39,82.44,135170.0,54.6486,54.6552,54.5691,54.6022,135170.0
2015-07-27 09:30:00,82.56,82.82,82.53,82.66,27023.0,54.6817,54.8539,54.6618,54.7479,27023.0
2015-07-27 09:35:00,82.61,82.93,82.41,82.49,21337.0,54.7148,54.9268,54.5823,54.6353,21337.0
2015-07-27 09:40:00,82.48,82.59,82.37,82.52,16907.0,54.6287,54.7016,54.5559,54.6552,16907.0
2015-07-27 09:45:00,82.54,82.66,82.49,82.55,13983.0,54.6684,54.7479,54.6353,54.6751,13983.0
2015-07-27 09:50:00,82.51,82.6,82.43,82.6,14883.0,54.6486,54.7082,54.5956,54.7082,14883.0
2015-07-27 09:55:00,82.6,82.61,82.49,82.6,10902.0,54.7082,54.7148,54.6353,54.7082,10902.0
2015-07-27 10:00:00,82.61,82.66,82.49,82.5,34325.0,54.7148,54.7479,54.6353,54.642,34325.0
2015-07-27 10:05:00,82.52,82.54,82.42,82.5,43831.0,54.6552,54.6684,54.589,54.642,43831.0
2015-07-27 10:10:00,82.44,82.55,82.39,82.39,28568.0,54.6022,54.6751,54.5691,54.5691,28568.0
2015-07-27 10:15:00,82.38,82.45,82.35,82.43,8375.0,54.5625,54.6088,54.5426,54.5956,8375.0
2015-07-27 10:20:00,82.43,82.45,82.23,82.3,18890.0,54.5956,54.6088,54.4631,54.5095,18890.0
2015-07-27 10:25:00,82.26,82.27,82.21,82.21,6156.0,54.483,54.4896,54.4499,54.4499,6156.0
2015-07-27 10:30:00,82.19,82.39,82.19,82.37,16008.0,54.4366,54.5691,54.4366,54.5559,16008.0
2015-07-27 10:35:00,82.37,82.47,82.33,82.45,11263.0,54.5559,54.6221,54.5294,54.6088,11263.0
2015-07-27 10:40:00,82.48,82.5,82.37,82.42,4900.0,54.6287,54.642,54.5559,54.589,4900.0
2015-07-27 10:45:00,82.43,82.53,82.43,82.52,9936.0,54.5956,54.6618,54.5956,54.6552,9936.0
2015-07-27 10:50:00,82.51,82.51,82.4,82.42,10972.0,54.6486,54.6486,54.5757,54.589,10972.0
2015-07-27 10:55:00,82.42,82.42,82.37,82.39,8742.0,54.589,54.589,54.5559,54.5691,8742.0
2015-07-27 11:00:00,82.38,82.46,82.33,82.43,17879.0,54.5625,54.6155,54.5294,54.5956,17879.0
2015-07-27 11:05:00,82.44,82.59,82.44,82.51,10546.0,54.6022,54.7016,54.6022,54.6486,10546.0
2015-07-27 11:10:00,82.5,82.52,82.47,82.48,15206.0,54.642,54.6552,54.6221,54.6287,15206.0
2015-07-27 11:15:00,82.48,82.52,82.41,82.47,18960.0,54.6287,54.6552,54.5823,54.6221,18960.0
2015-07-27 11:20:00,82.47,82.48,82.42,82.48,21174.0,54.6221,54.6287,54.589,54.6287,21174.0
2015-07-27 11:25:00,82.49,82.64,82.48,82.55,17185.0,54.6353,54.7347,54.6287,54.6751,17185.0
2015-07-27 11:30:00,82.55,82.58,82.53,82.54,16196.0,54.6751,54.6949,54.6618,54.6684,16196.0
2015-07-27 11:35:00,82.55,82.59,82.53,82.55,12999.0,54.6751,54.7016,54.6618,54.6751,12999.0
2015-07-27 11:40:00,82.57,82.63,82.53,82.53,9116.0,54.6883,54.7281,54.6618,54.6618,9116.0
2015-07-27 11:45:00,82.54,82.64,82.52,82.62,9947.0,54.6684,54.7347,54.6552,54.7214,9947.0
2015-07-27 11:50:00,82.64,82.7,82.63,82.66,8073.0,54.7347,54.7744,54.7281,54.7479,8073.0
2015-07-27 11:55:00,82.67,82.78,82.6,82.74,8350.0,54.7546,54.8274,54.7082,54.8009,8350.0
2015-07-27 12:00:00,82.75,82.75,82.66,82.68,6597.0,54.8075,54.8075,54.7479,54.7612,6597.0
2015-07-27 12:05:00,82.68,82.69,82.63,82.67,5311.0,54.7612,54.7678,54.7281,54.7546,5311.0
2015-07-27 12:10:00,82.67,82.69,82.64,82.65,6382.0,54.7546,54.7678,54.7347,54.7413,6382.0
2015-07-27 12:15:00,82.66,82.74,82.65,82.74,5857.0,54.7479,54.8009,54.7413,54.8009,5857.0
2015-07-27 12:20:00,82.75,82.79,82.72,82.78,9058.0,54.8075,54.834,54.7877,54.8274,9058.0
2015-07-27 12:25:00,82.79,82.81,82.77,82.79,3127.0,54.834,54.8473,54.8208,54.834,3127.0
2015-07-27 12:30:00,82.8,82.81,82.74,82.76,4900.0,54.8407,54.8473,54.8009,54.8142,4900.0
2015-07-27 12:35:00,82.75,82.75,82.65,82.69,7807.0,54.8075,54.8075,54.7413,54.7678,7807.0
2015-07-27 12:40:00,82.68,82.74,82.66,82.67,4710.0,54.7612,54.8009,54.7479,54.7546,4710.0
2015-07-27 12:45:00,82.65,82.65,82.56,82.56,4225.0,54.7413,54.7413,54.6817,54.6817,4225.0
2015-07-27 12:50:00,82.57,82.59,82.5,82.5,4500.0,54.6883,54.7016,54.642,54.642,4500.0
2015-07-27 12:55:00,82.51,82.56,82.5,82.56,16334.0,54.6486,54.6817,54.642,54.6817,16334.0
2015-07-27 13:00:00,82.55,82.68,82.55,82.65,28518.0,54.6751,54.7612,54.6751,54.7413,28518.0
2015-07-27 13:05:00,82.64,82.68,82.62,82.66,2968.0,54.7347,54.7612,54.7214,54.7479,2968.0
2015-07-27 13:10:00,82.67,82.67,82.63,82.65,6500.0,54.7546,54.7546,54.7281,54.7413,6500.0
2015-07-27 13:15:00,82.65,82.65,82.57,82.58,6672.0,54.7413,54.7413,54.6883,54.6949,6672.0
2015-07-27 13:20:00,82.58,82.58,82.51,82.54,7099.0,54.6949,54.6949,54.6486,54.6684,7099.0
2015-07-27 13:25:00,82.55,82.57,82.5,82.5,5228.0,54.6751,54.6883,54.642,54.642,5228.0
2015-07-27 13:30:00,82.51,82.57,82.5,82.56,13171.0,54.6486,54.6883,54.642,54.6817,13171.0
2015-07-27 13:35:00,82.54,82.57,82.52,82.56,12475.0,54.6684,54.6883,54.6552,54.6817,12475.0
2015-07-27 13:40:00,82.57,82.58,82.54,82.57,7102.0,54.6883,54.6949,54.6684,54.6883,7102.0
2015-07-27 13:45:00,82.58,82.66,82.58,82.66,7100.0,54.6949,54.7479,54.6949,54.7479,7100.0
2015-07-27 13:50:00,82.67,82.71,82.66,82.67,5928.0,54.7546,54.781,54.7479,54.7546,5928.0
2015-07-27 13:55:00,82.68,82.7,82.62,82.62,8031.0,54.7612,54.7744,54.7214,54.7214,8031.0
2015-07-27 14:00:00,82.62,82.73,82.61,82.71,14269.0,54.7214,54.7943,54.7148,54.781,14269.0
2015-07-27 14:05:00,82.72,82.73,82.67,82.68,8475.0,54.7877,54.7943,54.7546,54.7612,8475.0
2015-07-27 14:10:00,82.68,82.68,82.6,82.6,11702.0,54.7612,54.7612,54.7082,54.7082,11702.0
2015-07-27 14:15:00,82.6,82.64,82.57,82.61,18141.0,54.7082,54.7347,54.6883,54.7148,18141.0
2015-07-27 14:20:00,82.61,82.64,82.53,82.58,14936.0,54.7148,54.7347,54.6618,54.6949,14936.0
2015-07-27 14:25:00,82.58,82.64,82.58,82.6,17584.0,54.6949,54.7347,54.6949,54.7082,17584.0
2015-07-27 14:30:00,82.59,82.6,82.54,82.56,27573.0,54.7016,54.7082,54.6684,54.6817,27573.0
2015-07-27 14:35:00,82.56,82.64,82.56,82.61,17185.0,54.6817,54.7347,54.6817,54.7148,17185.0
2015-07-27 14:40:00,82.62,82.62,82.57,82.57,9878.0,54.7214,54.7214,54.6883,54.6883,9878.0
2015-07-27 14:45:00,82.57,82.62,82.56,82.58,16310.0,54.6883,54.7214,54.6817,54.6949,16310.0
2015-07-27 14:50:00,82.59,82.59,82.5,82.56,39028.0,54.7016,54.7016,54.642,54.6817,39028.0
2015-07-27 14:55:00,82.56,82.64,82.55,82.63,21003.0,54.6817,54.7347,54.6751,54.7281,21003.0
2015-07-27 15:00:00,82.63,82.64,82.55,82.57,15089.0,54.7281,54.7347,54.6751,54.6883,15089.0
2015-07-27 15:05:00,82.58,82.61,82.57,82.59,20312.0,54.6949,54.7148,54.6883,54.7016,20312.0
2015-07-27 15:10:00,82.59,82.62,82.57,82.6,23762.0,54.7016,54.7214,54.6883,54.7082,23762.0
2015-07-27 15:15:00,82.6,82.61,82.56,82.57,20253.0,54.7082,54.7148,54.6817,54.6883,20253.0
2015-07-27 15:20:00,82.58,82.61,82.55,82.56,24478.0,54.6949,54.7148,54.6751,54.6817,24478.0
2015-07-27 15:25:00,82.56,82.59,82.55,82.59,23520.0,54.6817,54.7016,54.6751,54.7016,23520.0
2015-07-27 15:30:00,82.59,82.6,82.56,82.59,23489.0,54.7016,54.7082,54.6817,54.7016,23489.0
2015-07-27 15:35:00,82.58,82.58,82.5,82.51,25209.0,54.6949,54.6949,54.642,54.6486,25209.0
2015-07-27 15:40:00,82.5,82.56,82.5,82.51,61994.0,54.642,54.6817,54.642,54.6486,61994.0
2015-07-27 15:45:00,82.52,82.53,82.5,82.5,72839.0,54.6552,54.6618,54.642,54.642,72839.0
2015-07-27 15:50:00,82.51,82.51,82.5,82.5,98960.0,54.6486,54.6486,54.642,54.642,98960.0
2015-07-27 15:55:00,82.5,82.62,82.47,82.59,178839.0,54.642,54.7214,54.6221,54.7016,178839.0
2015-07-28 09:30:00,82.74,82.84,82.56,82.79,49149.0,54.8009,54.8671,54.6817,54.834,49149.0
2015-07-28 09:35:00,82.75,83.0,82.73,82.92,14771.0,54.8075,54.9731,54.7943,54.9201,14771.0
2015-07-28 09:40:00,82.89,82.91,82.61,82.62,13554.0,54.9003,54.9135,54.7148,54.7214,13554.0
2015-07-28 09:45:00,82.65,82.72,82.6,82.66,24645.0,54.7413,54.7877,54.7082,54.7479,24645.0
2015-07-28 09:50:00,82.66,82.72,82.6,82.66,19779.0,54.7479,54.7877,54.7082,54.7479,19779.0
2015-07-28 09:55:00,82.66,82.74,82.66,82.72,14891.0,54.7479,54.8009,54.7479,54.7877,14891.0
2015-07-28 10:00:00,82.73,82.76,82.42,82.45,27667.0,54.7943,54.8142,54.589,54.6088,27667.0
2015-07-28 10:05:00,82.48,82.5,82.4,82.46,6981.0,54.6287,54.642,54.5757,54.6155,6981.0
2015-07-28 10:10:00,82.46,82.53,82.4,82.53,27242.0,54.6155,54.6618,54.5757,54.6618,27242.0
2015-07-28 10:15:00,82.53,82.53,82.35,82.35,20140.0,54.6618,54.6618,54.5426,54.5426,20140.0
2015-07-28 10:20:00,82.35,82.36,82.25,82.36,21046.0,54.5426,54.5492,54.4764,54.5492,21046.0
2015-07-28 10:25:00,82.35,82.38,82.26,82.26,10252.0,54.5426,54.5625,54.483,54.483,10252.0
2015-07-28 10:30:00,82.26,82.39,82.23,82.34,9601.0,54.483,54.5691,54.4631,54.536,9601.0
2015-07-28 10:35:00,82.36,82.53,82.36,82.49,13227.0,54.5492,54.6618,54.5492,54.6353,13227.0
2015-07-28 10:40:00,82.5,82.51,82.36,82.37,14512.0,54.642,54.6486,54.5492,54.5559,14512.0
2015-07-28 10:45:00,82.41,82.43,82.36,82.41,10229.0,54.5823,54.5956,54.5492,54.5823,10229.0
2015-07-28 10:50:00,82.4,82.43,82.37,82.43,8253.0,54.5757,54.5956,54.5559,54.5956,8253.0
2015-07-28 10:55:00,82.45,82.48,82.44,82.46,7092.0,54.6088,54.6287,54.6022,54.6155,7092.0
2015-07-28 11:00:00,82.45,82.46,82.42,82.42,7534.0,54.6088,54.6155,54.589,54.589,7534.0
2015-07-28 11:05:00,82.43,82.49,82.35,82.35,15221.0,54.5956,54.6353,54.5426,54.5426,15221.0
2015-07-28 11:10:00,82.35,82.43,82.35,82.42,8111.0,54.5426,54.5956,54.5426,54.589,8111.0
2015-07-28 11:15:00,82.43,82.46,82.35,82.36,21363.0,54.5956,54.6155,54.5426,54.5492,21363.0
2015-07-28 11:20:00,82.37,82.37,82.3,82.34,15805.0,54.5559,54.5559,54.5095,54.536,15805.0
2015-07-28 11:25:00,82.34,82.37,82.33,82.34,13389.0,54.536,54.5559,54.5294,54.536,13389.0
2015-07-28 11:30:00,82.35,82.45,82.35,82.45,9357.0,54.5426,54.6088,54.5426,54.6088,9357.0
2015-07-28 11:35:00,82.45,82.46,82.34,82.35,24074.0,54.6088,54.6155,54.536,54.5426,24074.0
2015-07-28 11:40:00,82.35,82.38,82.32,82.34,7801.0,54.5426,54.5625,54.5227,54.536,7801.0
2015-07-28 11:45:00,82.34,82.4,82.34,82.4,7106.0,54.536,54.5757,54.536,54.5757,7106.0
2015-07-28 11:50:00,82.4,82.41,82.29,82.34,8221.0,54.5757,54.5823,54.5029,54.536,8221.0
2015-07-28 11:55:00,82.33,82.33,82.19,82.2,18867.0,54.5294,54.5294,54.4366,54.4433,18867.0
2015-07-28 12:00:00,82.21,82.21,82.15,82.2,14119.0,54.4499,54.4499,54.4101,54.4433,14119.0
2015-07-28 12:05:00,82.2,82.21,82.14,82.18,19050.0,54.4433,54.4499,54.4035,54.43,19050.0
2015-07-28 12:10:00,82.18,82.22,82.09,82.11,13718.0,54.43,54.4565,54.3704,54.3836,13718.0
2015-07-28 12:15:00,82.11,82.17,82.09,82.15,15893.0,54.3836,54.4234,54.3704,54.4101,15893.0
2015-07-28 12:20:00,82.16,82.22,82.16,82.2,14297.0,54.4168,54.4565,54.4168,54.4433,14297.0
2015-07-28 12:25:00,82.21,82.22,82.17,82.21,18906.0,54.4499,54.4565,54.4234,54.4499,18906.0
2015-07-28 12:30:00,82.21,82.27,82.15,82.26,20310.0,54.4499,54.4896,54.4101,54.483,20310.0
2015-07-28 12:35:00,82.27,82.28,82.19,82.2,17093.0,54.4896,54.4962,54.4366,54.4433,17093.0
2015-07-28 12:40:00,82.19,82.21,82.15,82.16,9182.0,54.4366,54.4499,54.4101,54.4168,9182.0
2015-07-28 12:45:00,82.18,82.2,82.16,82.16,2998.0,54.43,54.4433,54.4168,54.4168,2998.0
2015-07-28 12:50:00,82.15,82.22,82.15,82.21,13211.0,54.4101,54.4565,54.4101,54.4499,13211.0
2015-07-28 12:55:00,82.21,82.24,82.16,82.16,12273.0,54.4499,54.4698,54.4168,54.4168,12273.0
2015-07-28 13:00:00,82.17,82.23,82.17,82.2,12048.0,54.4234,54.4631,54.4234,54.4433,12048.0
2015-07-28 13:05:00,82.2,82.23,82.19,82.23,49196.0,54.4433,54.4631,54.4366,54.4631,49196.0
2015-07-28 13:10:00,82.23,82.24,82.19,82.2,21485.0,54.4631,54.4698,54.4366,54.4433,21485.0
2015-07-28 13:15:00,82.19,82.21,82.15,82.15,21565.0,54.4366,54.4499,54.4101,54.4101,21565.0
2015-07-28 13:20:00,82.16,82.21,82.14,82.2,10400.0,54.4168,54.4499,54.4035,54.4433,10400.0
2015-07-28 13:25:00,82.2,82.22,82.16,82.19,9475.0,54.4433,54.4565,54.4168,54.4366,9475.0
2015-07-28 13:30:00,82.19,82.21,82.11,82.11,11400.0,54.4366,54.4499,54.3836,54.3836,11400.0
2015-07-28 13:35:00,82.1,82.12,82.07,82.1,9946.0,54.377,54.3903,54.3572,54.377,9946.0
2015-07-28 13:40:00,82.09,82.12,82.08,82.08,14757.0,54.3704,54.3903,54.3638,54.3638,14757.0
2015-07-28 13:45:00,82.09,82.1,82.04,82.08,8233.0,54.3704,54.377,54.3373,54.3638,8233.0
2015-07-28 13:50:00,82.09,82.09,82.07,82.08,4074.0,54.3704,54.3704,54.3572,54.3638,4074.0
2015-07-28 13:55:00,82.08,82.15,82.07,82.11,26098.0,54.3638,54.4101,54.3572,54.3836,26098.0
2015-07-28 14:00:00,82.12,82.12,82.05,82.12,11032.0,54.3903,54.3903,54.3439,54.3903,11032.0
2015-07-28 14:05:00,82.13,82.15,82.08,82.11,12379.0,54.3969,54.4101,54.3638,54.3836,12379.0
2015-07-28 14:10:00,82.11,82.17,82.09,82.16,15303.0,54.3836,54.4234,54.3704,54.4168,15303.0
2015-07-28 14:15:00,82.16,82.17,82.1,82.13,41563.0,54.4168,54.4234,54.377,54.3969,41563.0
2015-07-28 14:20:00,82.14,82.14,82.09,82.11,48683.0,54.4035,54.4035,54.3704,54.3836,48683.0
2015-07-28 14:25:00,82.12,82.14,82.1,82.1,21860.0,54.3903,54.4035,54.377,54.377,21860.0
2015-07-28 14:30:00,82.1,82.11,82.07,82.09,12603.0,54.377,54.3836,54.3572,54.3704,12603.0
2015-07-28 14:35:00,82.08,82.08,81.99,82.04,16383.0,54.3638,54.3638,54.3042,54.3373,16383.0
2015-07-28 14:40:00,82.05,82.06,81.98,81.98,11168.0,54.3439,54.3505,54.2975,54.2975,11168.0
2015-07-28 14:45:00,81.98,82.05,81.96,82.01,11634.0,54.2975,54.3439,54.2843,54.3174,11634.0
2015-07-28 14:50:00,82.01,82.03,82.0,82.0,37140.0,54.3174,54.3307,54.3108,54.3108,37140.0
2015-07-28 14:55:00,82.01,82.05,82.0,82.02,42937.0,54.3174,54.3439,54.3108,54.324,42937.0
2015-07-28 15:00:00,82.02,82.04,82.0,82.01,32209.0,54.324,54.3373,54.3108,54.3174,32209.0
2015-07-28 15:05:00,82.01,82.04,81.99,82.03,26009.0,54.3174,54.3373,54.3042,54.3307,26009.0
2015-07-28 15:10:00,82.04,82.12,82.04,82.12,16502.0,54.3373,54.3903,54.3373,54.3903,16502.0
2015-07-28 15:15:00,82.12,82.16,82.12,82.14,12155.0,54.3903,54.4168,54.3903,54.4035,12155.0
2015-07-28 15:20:00,82.14,82.15,82.09,82.12,34716.0,54.4035,54.4101,54.3704,54.3903,34716.0
2015-07-28 15:25:00,82.11,82.17,82.11,82.13,25145.0,54.3836,54.4234,54.3836,54.3969,25145.0
2015-07-28 15:30:00,82.14,82.22,82.12,82.21,23036.0,54.4035,54.4565,54.3903,54.4499,23036.0
2015-07-28 15:35:00,82.21,82.29,82.21,82.23,17400.0,54.4499,54.5029,54.4499,54.4631,17400.0
2015-07-28 15:40:00,82.23,82.39,82.21,82.39,63858.0,54.4631,54.5691,54.4499,54.5691,63858.0
2015-07-28 15:45:00,82.39,82.4,82.23,82.23,39800.0,54.5691,54.5757,54.4631,54.4631,39800.0
2015-07-28 15:50:00,82.23,82.24,82.19,82.21,41210.0,54.4631,54.4698,54.4366,54.4499,41210.0
2015-07-28 15:55:00,82.2,82.32,82.2,82.24,139296.0,54.4433,54.5227,54.4433,54.4698,139296.0
2015-07-29 09:30:00,82.31,82.35,82.09,82.16,30372.0,54.5161,54.5426,54.3704,54.4168,30372.0
2015-07-29 09:35:00,82.1,82.12,81.86,81.94,20272.0,54.377,54.3903,54.2181,54.2711,20272.0
2015-07-29 09:40:00,81.97,82.1,81.74,81.74,23496.0,54.2909,54.377,54.1386,54.1386,23496.0
2015-07-29 09:45:00,81.78,81.78,81.43,81.43,32826.0,54.1651,54.1651,53.9333,53.9333,32826.0
2015-07-29 09:50:00,81.44,81.51,81.41,81.51,35716.0,53.9399,53.9863,53.92,53.9863,35716.0
2015-07-29 09:55:00,81.54,81.6,81.46,81.58,25758.0,54.0061,54.0459,53.9531,54.0326,25758.0
2015-07-29 10:00:00,81.58,81.82,81.58,81.79,34547.0,54.0326,54.1916,54.0326,54.1717,34547.0
2015-07-29 10:05:00,81.85,81.92,81.8,81.87,29433.0,54.2114,54.2578,54.1783,54.2247,29433.0
2015-07-29 10:10:00,81.85,81.89,81.68,81.69,13939.0,54.2114,54.2379,54.0988,54.1055,13939.0
2015-07-29 10:15:00,81.66,81.75,81.6,81.67,10567.0,54.0856,54.1452,54.0459,54.0922,10567.0
2015-07-29 10:20:00,81.67,81.79,81.67,81.74,10894.0,54.0922,54.1717,54.0922,54.1386,10894.0
2015-07-29 10:25:00,81.73,81.92,81.72,81.91,19550.0,54.132,54.2578,54.1253,54.2512,19550.0
2015-07-29 10:30:00,81.92,82.0,81.88,81.95,27377.0,54.2578,54.3108,54.2313,54.2777,27377.0
2015-07-29 10:35:00,81.96,82.05,81.91,81.91,20261.0,54.2843,54.3439,54.2512,54.2512,20261.0
2015-07-29 10:40:00,81.91,82.01,81.91,82.01,9480.0,54.2512,54.3174,54.2512,54.3174,9480.0
2015-07-29 10:45:00,82.01,82.02,81.89,81.99,11185.0,54.3174,54.324,54.2379,54.3042,11185.0
2015-07-29 10:50:00,82.01,82.12,82.01,82.09,7636.0,54.3174,54.3903,54.3174,54.3704,7636.0
2015-07-29 10:55:00,82.1,82.18,82.07,82.18,20037.0,54.377,54.43,54.3572,54.43,20037.0
2015-07-29 11:00:00,82.16,82.18,82.12,82.16,31543.0,54.4168,54.43,54.3903,54.4168,31543.0
2015-07-29 11:05:00,82.16,82.16,82.06,82.15,21997.0,54.4168,54.4168,54.3505,54.4101,21997.0
2015-07-29 11:10:00,82.16,82.19,82.13,82.18,6388.0,54.4168,54.4366,54.3969,54.43,6388.0
2015-07-29 11:15:00,82.17,82.21,82.12,82.19,11321.0,54.4234,54.4499,54.3903,54.4366,11321.0
2015-07-29 11:20:00,82.19,82.27,82.19,82.27,11105.0,54.4366,54.4896,54.4366,54.4896,11105.0
2015-07-29 11:25:00,82.24,82.25,82.14,82.17,8851.0,54.4698,54.4764,54.4035,54.4234,8851.0
2015-07-29 11:30:00,82.17,82.32,82.17,82.29,8900.0,54.4234,54.5227,54.4234,54.5029,8900.0
2015-07-29 11:35:00,82.28,82.36,82.28,82.34,11638.0,54.4962,54.5492,54.4962,54.536,11638.0
2015-07-29 11:40:00,82.34,82.42,82.33,82.35,21465.0,54.536,54.589,54.5294,54.5426,21465.0
2015-07-29 11:45:00,82.36,82.37,82.25,82.3,15876.0,54.5492,54.5559,54.4764,54.5095,15876.0
2015-07-29 11:50:00,82.3,82.4,82.3,82.39,4821.0,54.5095,54.5757,54.5095,54.5691,4821.0
2015-07-29 11:55:00,82.4,82.43,82.32,82.38,12356.0,54.5757,54.5956,54.5227,54.5625,12356.0
2015-07-29 12:00:00,82.38,82.4,82.25,82.27,7302.0,54.5625,54.5757,54.4764,54.4896,7302.0
2015-07-29 12:05:00,82.28,82.32,82.25,82.25,8102.0,54.4962,54.5227,54.4764,54.4764,8102.0
2015-07-29 12:10:00,82.25,82.3,82.19,82.22,12544.0,54.4764,54.5095,54.4366,54.4565,12544.0
2015-07-29 12:15:00,82.22,82.32,82.22,82.32,12250.0,54.4565,54.5227,54.4565,54.5227,12250.0
2015-07-29 12:20:00,82.32,82.33,82.23,82.23,20154.0,54.5227,54.5294,54.4631,54.4631,20154.0
2015-07-29 12:25:00,82.22,82.22,82.15,82.15,10598.0,54.4565,54.4565,54.4101,54.4101,10598.0
2015-07-29 12:30:00,82.14,82.21,82.13,82.17,14704.0,54.4035,54.4499,54.3969,54.4234,14704.0
2015-07-29 12:35:00,82.17,82.19,82.11,82.18,7155.0,54.4234,54.4366,54.3836,54.43,7155.0
2015-07-29 12:40:00,82.18,82.25,82.18,82.22,6559.0,54.43,54.4764,54.43,54.4565,6559.0
2015-07-29 12:45:00,82.23,82.29,82.23,82.25,7757.0,54.4631,54.5029,54.4631,54.4764,7757.0
2015-07-29 12:50:00,82.25,82.33,82.23,82.23,4972.0,54.4764,54.5294,54.4631,54.4631,4972.0
2015-07-29 12:55:00,82.23,82.25,82.2,82.2,6652.0,54.4631,54.4764,54.4433,54.4433,6652.0
2015-07-29 13:00:00,82.2,82.2,82.06,82.06,8927.0,54.4433,54.4433,54.3505,54.3505,8927.0
2015-07-29 13:05:00,82.08,82.12,82.08,82.08,4241.0,54.3638,54.3903,54.3638,54.3638,4241.0
2015-07-29 13:10:00,82.07,82.15,82.06,82.15,4719.0,54.3572,54.4101,54.3505,54.4101,4719.0
2015-07-29 13:15:00,82.13,82.15,82.09,82.15,8413.0,54.3969,54.4101,54.3704,54.4101,8413.0
2015-07-29 13:20:00,82.15,82.22,82.15,82.18,5750.0,54.4101,54.4565,54.4101,54.43,5750.0
2015-07-29 13:25:00,82.2,82.21,82.14,82.14,5100.0,54.4433,54.4499,54.4035,54.4035,5100.0
2015-07-29 13:30:00,82.15,82.18,82.14,82.15,9683.0,54.4101,54.43,54.4035,54.4101,9683.0
2015-07-29 13:35:00,82.15,82.15,82.07,82.09,14447.0,54.4101,54.4101,54.3572,54.3704,14447.0
2015-07-29 13:40:00,82.08,82.12,82.06,82.12,10559.0,54.3638,54.3903,54.3505,54.3903,10559.0
2015-07-29 13:45:00,82.13,82.32,82.11,82.32,13933.0,54.3969,54.5227,54.3836,54.5227,13933.0
2015-07-29 13:50:00,82.31,82.31,82.28,82.28,2100.0,54.5161,54.5161,54.4962,54.4962,2100.0
2015-07-29 13:55:00,82.27,82.35,82.26,82.29,15059.0,54.4896,54.5426,54.483,54.5029,15059.0
2015-07-29 14:00:00,82.27,82.5,82.1,82.11,42977.0,54.4896,54.642,54.377,54.3836,42977.0
2015-07-29 14:05:00,82.13,82.41,81.99,82.0,61825.0,54.3969,54.5823,54.3042,54.3108,61825.0
2015-07-29 14:10:00,82.0,82.11,81.92,81.93,51314.0,54.3108,54.3836,54.2578,54.2644,51314.0
2015-07-29 14:15:00,81.94,82.13,81.93,82.13,38228.0,54.2711,54.3969,54.2644,54.3969,38228.0
2015-07-29 14:20:00,82.15,82.2,82.09,82.19,24323.0,54.4101,54.4433,54.3704,54.4366,24323.0
2015-07-29 14:25:00,82.18,82.2,82.08,82.2,38986.0,54.43,54.4433,54.3638,54.4433,38986.0
2015-07-29 14:30:00,82.2,82.24,82.18,82.22,23070.0,54.4433,54.4698,54.43,54.4565,23070.0
2015-07-29 14:35:00,82.22,82.3,82.19,82.3,16385.0,54.4565,54.5095,54.4366,54.5095,16385.0
2015-07-29 14:40:00,82.3,82.33,82.26,82.28,23070.0,54.5095,54.5294,54.483,54.4962,23070.0
2015-07-29 14:45:00,82.26,82.36,82.26,82.34,13320.0,54.483,54.5492,54.483,54.536,13320.0
2015-07-29 14:50:00,82.34,82.42,82.34,82.36,14004.0,54.536,54.589,54.536,54.5492,14004.0
2015-07-29 14:55:00,82.36,82.43,82.35,82.41,15612.0,54.5492,54.5956,54.5426,54.5823,15612.0
2015-07-29 15:00:00,82.41,82.42,82.35,82.38,7499.0,54.5823,54.589,54.5426,54.5625,7499.0
2015-07-29 15:05:00,82.38,82.43,82.34,82.39,19408.0,54.5625,54.5956,54.536,54.5691,19408.0
2015-07-29 15:10:00,82.38,82.42,82.36,82.38,12611.0,54.5625,54.589,54.5492,54.5625,12611.0
2015-07-29 15:15:00,82.38,82.4,82.34,82.37,15015.0,54.5625,54.5757,54.536,54.5559,15015.0
2015-07-29 15:20:00,82.36,82.41,82.35,82.39,13714.0,54.5492,54.5823,54.5426,54.5691,13714.0
2015-07-29 15:25:00,82.39,82.4,82.26,82.27,12861.0,54.5691,54.5757,54.483,54.4896,12861.0
2015-07-29 15:30:00,82.27,82.31,82.18,82.18,15287.0,54.4896,54.5161,54.43,54.43,15287.0
2015-07-29 15:35:00,82.18,82.18,82.12,82.18,18272.0,54.43,54.43,54.3903,54.43,18272.0
2015-07-29 15:40:00,82.17,82.23,82.09,82.09,39467.0,54.4234,54.4631,54.3704,54.3704,39467.0
2015-07-29 15:45:00,82.1,82.19,82.03,82.06,40599.0,54.377,54.4366,54.3307,54.3505,40599.0
2015-07-29 15:50:00,82.07,82.14,82.06,82.09,41366.0,54.3572,54.4035,54.3505,54.3704,41366.0
2015-07-29 15:55:00,82.09,82.14,82.06,82.11,79715.0,54.3704,54.4035,54.3505,54.3836,79715.0
2015-07-30 09:30:00,81.96,82.01,81.32,81.33,51648.0,54.2843,54.3174,53.8604,53.867,51648.0
2015-07-30 09:35:00,81.44,81.77,81.44,81.61,8350.0,53.9399,54.1585,53.9399,54.0525,8350.0
2015-07-30 09:40:00,81.6,81.66,81.45,81.55,6939.0,54.0459,54.0856,53.9465,54.0127,6939.0
2015-07-30 09:45:00,81.55,81.64,81.46,81.58,16390.0,54.0127,54.0724,53.9531,54.0326,16390.0
2015-07-30 09:50:00,81.61,81.97,81.57,81.97,39050.0,54.0525,54.2909,54.026,54.2909,39050.0
2015-07-30 09:55:00,81.95,82.01,81.92,81.93,28175.0,54.2777,54.3174,54.2578,54.2644,28175.0
2015-07-30 10:00:00,81.93,81.96,81.75,81.85,17381.0,54.2644,54.2843,54.1452,54.2114,17381.0
2015-07-30 10:05:00,81.86,82.0,81.8,81.8,15204.0,54.2181,54.3108,54.1783,54.1783,15204.0
2015-07-30 10:10:00,81.81,81.83,81.74,81.81,15650.0,54.185,54.1982,54.1386,54.185,15650.0
2015-07-30 10:15:00,81.81,81.81,81.67,81.7,19415.0,54.185,54.185,54.0922,54.1121,19415.0
2015-07-30 10:20:00,81.7,81.73,81.66,81.68,29863.0,54.1121,54.132,54.0856,54.0988,29863.0
2015-07-30 10:25:00,81.68,81.76,81.61,81.67,26300.0,54.0988,54.1518,54.0525,54.0922,26300.0
2015-07-30 10:30:00,81.66,81.69,81.53,81.56,15413.0,54.0856,54.1055,53.9995,54.0194,15413.0
2015-07-30 10:35:00,81.56,81.66,81.54,81.58,11137.0,54.0194,54.0856,54.0061,54.0326,11137.0
2015-07-30 10:40:00,81.56,81.7,81.52,81.7,9113.0,54.0194,54.1121,53.9929,54.1121,9113.0
2015-07-30 10:45:00,81.7,81.76,81.65,81.75,9113.0,54.1121,54.1518,54.079,54.1452,9113.0
2015-07-30 10:50:00,81.76,81.84,81.75,81.84,11393.0,54.1518,54.2048,54.1452,54.2048,11393.0
2015-07-30 10:55:00,81.86,81.86,81.73,81.73,8450.0,54.2181,54.2181,54.132,54.132,8450.0
2015-07-30 11:00:00,81.73,81.83,81.71,81.81,10513.0,54.132,54.1982,54.1187,54.185,10513.0
2015-07-30 11:05:00,81.83,81.9,81.8,81.87,20602.0,54.1982,54.2446,54.1783,54.2247,20602.0
2015-07-30 11:10:00,81.88,81.9,81.78,81.85,18333.0,54.2313,54.2446,54.1651,54.2114,18333.0
2015-07-30 11:15:00,81.86,81.96,81.84,81.9,16637.0,54.2181,54.2843,54.2048,54.2446,16637.0
2015-07-30 11:20:00,81.89,81.95,81.85,81.94,3900.0,54.2379,54.2777,54.2114,54.2711,3900.0
2015-07-30 11:25:00,81.92,82.0,81.79,81.79,5696.0,54.2578,54.3108,54.1717,54.1717,5696.0
2015-07-30 11:30:00,81.8,81.81,81.72,81.79,12861.0,54.1783,54.185,54.1253,54.1717,12861.0
2015-07-30 11:35:00,81.8,81.83,81.77,81.8,9430.0,54.1783,54.1982,54.1585,54.1783,9430.0
2015-07-30 11:40:00,81.81,81.85,81.79,81.82,8830.0,54.185,54.2114,54.1717,54.1916,8830.0
2015-07-30 11:45:00,81.81,81.92,81.81,81.91,6250.0,54.185,54.2578,54.185,54.2512,6250.0
2015-07-30 11:50:00,81.91,81.95,81.87,81.9,13776.0,54.2512,54.2777,54.2247,54.2446,13776.0
2015-07-30 11:55:00,81.88,81.92,81.81,81.81,32926.0,54.2313,54.2578,54.185,54.185,32926.0
2015-07-30 12:00:00,81.82,81.83,81.76,81.8,12029.0,54.1916,54.1982,54.1518,54.1783,12029.0
2015-07-30 12:05:00,81.77,81.77,81.69,81.69,19431.0,54.1585,54.1585,54.1055,54.1055,19431.0
2015-07-30 12:10:00,81.69,81.73,81.68,81.69,12595.0,54.1055,54.132,54.0988,54.1055,12595.0
2015-07-30 12:15:00,81.69,81.73,81.66,81.68,15057.0,54.1055,54.132,54.0856,54.0988,15057.0
2015-07-30 12:20:00,81.69,81.75,81.68,81.73,22646.0,54.1055,54.1452,54.0988,54.132,22646.0
2015-07-30 12:25:00,81.73,81.78,81.72,81.72,10523.0,54.132,54.1651,54.1253,54.1253,10523.0
2015-07-30 12:30:00,81.71,81.73,81.57,81.57,31059.0,54.1187,54.132,54.026,54.026,31059.0
2015-07-30 12:35:00,81.56,81.58,81.51,81.53,19960.0,54.0194,54.0326,53.9863,53.9995,19960.0
2015-07-30 12:40:00,81.52,81.61,81.49,81.56,42769.0,53.9929,54.0525,53.973,54.0194,42769.0
2015-07-30 12:45:00,81.56,81.6,81.53,81.54,24298.0,54.0194,54.0459,53.9995,54.0061,24298.0
2015-07-30 12:50:00,81.55,81.56,81.44,81.46,11535.0,54.0127,54.0194,53.9399,53.9531,11535.0
2015-07-30 12:55:00,81.46,81.5,81.44,81.5,8751.0,53.9531,53.9796,53.9399,53.9796,8751.0
2015-07-30 13:00:00,81.49,81.55,81.45,81.46,15021.0,53.973,54.0127,53.9465,53.9531,15021.0
2015-07-30 13:05:00,81.47,81.51,81.45,81.46,8931.0,53.9598,53.9863,53.9465,53.9531,8931.0
2015-07-30 13:10:00,81.45,81.49,81.43,81.47,18754.0,53.9465,53.973,53.9333,53.9598,18754.0
2015-07-30 13:15:00,81.49,81.57,81.47,81.49,5961.0,53.973,54.026,53.9598,53.973,5961.0
2015-07-30 13:20:00,81.51,81.52,81.45,81.47,12242.0,53.9863,53.9929,53.9465,53.9598,12242.0
2015-07-30 13:25:00,81.47,81.5,81.42,81.5,12194.0,53.9598,53.9796,53.9266,53.9796,12194.0
2015-07-30 13:30:00,81.5,81.52,81.43,81.43,9667.0,53.9796,53.9929,53.9333,53.9333,9667.0
2015-07-30 13:35:00,81.44,81.53,81.44,81.51,9200.0,53.9399,53.9995,53.9399,53.9863,9200.0
2015-07-30 13:40:00,81.5,81.51,81.48,81.49,5367.0,53.9796,53.9863,53.9664,53.973,5367.0
2015-07-30 13:45:00,81.5,81.51,81.47,81.47,10223.0,53.9796,53.9863,53.9598,53.9598,10223.0
2015-07-30 13:50:00,81.47,81.57,81.47,81.5,9167.0,53.9598,54.026,53.9598,53.9796,9167.0
2015-07-30 13:55:00,81.49,81.54,81.48,81.51,8568.0,53.973,54.0061,53.9664,53.9863,8568.0
2015-07-30 14:00:00,81.52,81.56,81.5,81.52,7000.0,53.9929,54.0194,53.9796,53.9929,7000.0
2015-07-30 14:05:00,81.52,81.53,81.49,81.5,14623.0,53.9929,53.9995,53.973,53.9796,14623.0
2015-07-30 14:10:00,81.5,81.55,81.5,81.54,9991.0,53.9796,54.0127,53.9796,54.0061,9991.0
2015-07-30 14:15:00,81.53,81.56,81.5,81.5,7328.0,53.9995,54.0194,53.9796,53.9796,7328.0
2015-07-30 14:20:00,81.5,81.56,81.49,81.5,9652.0,53.9796,54.0194,53.973,53.9796,9652.0
2015-07-30 14:25:00,81.51,81.53,81.44,81.46,10092.0,53.9863,53.9995,53.9399,53.9531,10092.0
2015-07-30 14:30:00,81.45,81.48,81.4,81.42,10602.0,53.9465,53.9664,53.9134,53.9266,10602.0
2015-07-30 14:35:00,81.39,81.42,81.31,81.31,11725.0,53.9068,53.9266,53.8538,53.8538,11725.0
2015-07-30 14:40:00,81.33,81.38,81.3,81.3,15655.0,53.867,53.9002,53.8472,53.8472,15655.0
2015-07-30 14:45:00,81.32,81.38,81.18,81.19,54185.0,53.8604,53.9002,53.7677,53.7743,54185.0
2015-07-30 14:50:00,81.18,81.22,81.05,81.13,47694.0,53.7677,53.7942,53.6816,53.7346,47694.0
2015-07-30 14:55:00,81.13,81.32,81.13,81.21,34948.0,53.7346,53.8604,53.7346,53.7876,34948.0
2015-07-30 15:00:00,81.21,81.28,81.2,81.25,18663.0,53.7876,53.8339,53.7809,53.814,18663.0
2015-07-30 15:05:00,81.26,81.44,81.26,81.34,43168.0,53.8207,53.9399,53.8207,53.8737,43168.0
2015-07-30 15:10:00,81.34,81.35,81.28,81.34,25381.0,53.8737,53.8803,53.8339,53.8737,25381.0
2015-07-30 15:15:00,81.33,81.34,81.2,81.25,19807.0,53.867,53.8737,53.7809,53.814,19807.0
2015-07-30 15:20:00,81.25,81.33,81.21,81.23,22007.0,53.814,53.867,53.7876,53.8008,22007.0
2015-07-30 15:25:00,81.24,81.36,81.24,81.33,26977.0,53.8074,53.8869,53.8074,53.867,26977.0
2015-07-30 15:30:00,81.34,81.44,81.34,81.4,37277.0,53.8737,53.9399,53.8737,53.9134,37277.0
2015-07-30 15:35:00,81.4,81.44,81.38,81.44,46299.0,53.9134,53.9399,53.9002,53.9399,46299.0
2015-07-30 15:40:00,81.43,81.55,81.42,81.49,73705.0,53.9333,54.0127,53.9266,53.973,73705.0
2015-07-30 15:45:00,81.48,81.55,81.48,81.55,30487.0,53.9664,54.0127,53.9664,54.0127,30487.0
2015-07-30 15:50:00,81.55,81.57,81.48,81.56,41637.0,54.0127,54.026,53.9664,54.0194,41637.0
2015-07-30 15:55:00,81.56,81.56,81.47,81.5,127063.0,54.0194,54.0194,53.9598,53.9796,127063.0
2015-07-31 09:30:00,81.96,82.02,81.45,81.75,28469.0,54.2843,54.324,53.9465,54.1452,28469.0
2015-07-31 09:35:00,81.71,81.92,81.6,81.81,14049.0,54.1187,54.2578,54.0459,54.185,14049.0
2015-07-31 09:40:00,81.76,82.08,81.75,82.0,16655.0,54.1518,54.3638,54.1452,54.3108,16655.0
2015-07-31 09:45:00,81.95,82.11,81.91,81.95,13555.0,54.2777,54.3836,54.2512,54.2777,13555.0
2015-07-31 09:50:00,81.96,82.13,81.96,82.1,8496.0,54.2843,54.3969,54.2843,54.377,8496.0
2015-07-31 09:55:00,82.12,82.35,82.11,82.25,9037.0,54.3903,54.5426,54.3836,54.4764,9037.0
2015-07-31 10:00:00,82.27,82.27,82.03,82.07,20000.0,54.4896,54.4896,54.3307,54.3572,20000.0
2015-07-31 10:05:00,82.06,82.18,82.03,82.13,24669.0,54.3505,54.43,54.3307,54.3969,24669.0
2015-07-31 10:10:00,82.12,82.2,82.12,82.18,22983.0,54.3903,54.4433,54.3903,54.43,22983.0
2015-07-31 10:15:00,82.18,82.24,82.15,82.18,8176.0,54.43,54.4698,54.4101,54.43,8176.0
2015-07-31 10:20:00,82.21,82.3,82.19,82.27,3200.0,54.4499,54.5095,54.4366,54.4896,3200.0
2015-07-31 10:25:00,82.27,82.32,82.15,82.15,6300.0,54.4896,54.5227,54.4101,54.4101,6300.0
2015-07-31 10:30:00,82.19,82.19,82.13,82.15,11153.0,54.4366,54.4366,54.3969,54.4101,11153.0
2015-07-31 10:35:00,82.14,82.21,82.05,82.06,27390.0,54.4035,54.4499,54.3439,54.3505,27390.0
2015-07-31 10:40:00,82.06,82.11,82.03,82.09,4839.0,54.3505,54.3836,54.3307,54.3704,4839.0
2015-07-31 10:45:00,82.12,82.15,82.1,82.14,7600.0,54.3903,54.4101,54.377,54.4035,7600.0
2015-07-31 10:50:00,82.15,82.2,82.13,82.16,6829.0,54.4101,54.4433,54.3969,54.4168,6829.0
2015-07-31 10:55:00,82.17,82.3,82.16,82.28,12700.0,54.4234,54.5095,54.4168,54.4962,12700.0
2015-07-31 11:00:00,82.25,82.28,82.19,82.19,9714.0,54.4764,54.4962,54.4366,54.4366,9714.0
2015-07-31 11:05:00,82.2,82.24,82.16,82.16,9542.0,54.4433,54.4698,54.4168,54.4168,9542.0
2015-07-31 11:10:00,82.16,82.33,82.16,82.27,10240.0,54.4168,54.5294,54.4168,54.4896,10240.0
2015-07-31 11:15:00,82.28,82.31,82.2,82.25,6833.0,54.4962,54.5161,54.4433,54.4764,6833.0
2015-07-31 11:20:00,82.25,82.31,82.25,82.28,11565.0,54.4764,54.5161,54.4764,54.4962,11565.0
2015-07-31 11:25:00,82.31,82.35,82.29,82.34,8496.0,54.5161,54.5426,54.5029,54.536,8496.0
2015-07-31 11:30:00,82.35,82.43,82.33,82.41,5149.0,54.5426,54.5956,54.5294,54.5823,5149.0
2015-07-31 11:35:00,82.41,82.5,82.4,82.5,6926.0,54.5823,54.642,54.5757,54.642,6926.0
2015-07-31 11:40:00,82.48,82.48,82.39,82.4,8953.0,54.6287,54.6287,54.5691,54.5757,8953.0
2015-07-31 11:45:00,82.41,82.48,82.4,82.48,6031.0,54.5823,54.6287,54.5757,54.6287,6031.0
2015-07-31 11:50:00,82.45,82.47,82.43,82.45,10344.0,54.6088,54.6221,54.5956,54.6088,10344.0
2015-07-31 11:55:00,82.45,82.47,82.42,82.45,9723.0,54.6088,54.6221,54.589,54.6088,9723.0
2015-07-31 12:00:00,82.46,82.46,82.4,82.41,14034.0,54.6155,54.6155,54.5757,54.5823,14034.0
2015-07-31 12:05:00,82.41,82.41,82.32,82.34,34033.0,54.5823,54.5823,54.5227,54.536,34033.0
2015-07-31 12:10:00,82.34,82.37,82.32,82.36,16114.0,54.536,54.5559,54.5227,54.5492,16114.0
2015-07-31 12:15:00,82.38,82.53,82.38,82.49,4482.0,54.5625,54.6618,54.5625,54.6353,4482.0
2015-07-31 12:20:00,82.51,82.52,82.47,82.5,4602.0,54.6486,54.6552,54.6221,54.642,4602.0
2015-07-31 12:25:00,82.51,82.55,82.51,82.52,7575.0,54.6486,54.6751,54.6486,54.6552,7575.0
2015-07-31 12:30:00,82.52,82.57,82.49,82.55,5989.0,54.6552,54.6883,54.6353,54.6751,5989.0
2015-07-31 12:35:00,82.56,82.58,82.49,82.5,7048.0,54.6817,54.6949,54.6353,54.642,7048.0
2015-07-31 12:40:00,82.51,82.61,82.51,82.58,6917.0,54.6486,54.7148,54.6486,54.6949,6917.0
2015-07-31 12:45:00,82.57,82.58,82.47,82.47,28808.0,54.6883,54.6949,54.6221,54.6221,28808.0
2015-07-31 12:50:00,82.46,82.53,82.45,82.53,12054.0,54.6155,54.6618,54.6088,54.6618,12054.0
2015-07-31 12:55:00,82.53,82.54,82.49,82.5,4362.0,54.6618,54.6684,54.6353,54.642,4362.0
2015-07-31 13:00:00,82.5,82.59,82.48,82.56,12183.0,54.642,54.7016,54.6287,54.6817,12183.0
2015-07-31 13:05:00,82.57,82.6,82.56,82.57,16156.0,54.6883,54.7082,54.6817,54.6883,16156.0
2015-07-31 13:10:00,82.59,82.6,82.56,82.58,9082.0,54.7016,54.7082,54.6817,54.6949,9082.0
2015-07-31 13:15:00,82.58,82.59,82.51,82.51,4201.0,54.6949,54.7016,54.6486,54.6486,4201.0
2015-07-31 13:20:00,82.52,82.53,82.47,82.47,2200.0,54.6552,54.6618,54.6221,54.6221,2200.0
2015-07-31 13:25:00,82.46,82.47,82.38,82.38,4692.0,54.6155,54.6221,54.5625,54.5625,4692.0
2015-07-31 13:30:00,82.38,82.38,82.31,82.35,9362.0,54.5625,54.5625,54.5161,54.5426,9362.0
2015-07-31 13:35:00,82.36,82.38,82.32,82.32,3366.0,54.5492,54.5625,54.5227,54.5227,3366.0
2015-07-31 13:40:00,82.33,82.37,82.3,82.33,38650.0,54.5294,54.5559,54.5095,54.5294,38650.0
2015-07-31 13:45:00,82.31,82.43,82.3,82.4,10537.0,54.5161,54.5956,54.5095,54.5757,10537.0
2015-07-31 13:50:00,82.42,82.43,82.3,82.31,50424.0,54.589,54.5956,54.5095,54.5161,50424.0
2015-07-31 13:55:00,82.29,82.31,82.26,82.26,5800.0,54.5029,54.5161,54.483,54.483,5800.0
2015-07-31 14:00:00,82.27,82.39,82.25,82.3,7001.0,54.4896,54.5691,54.4764,54.5095,7001.0
2015-07-31 14:05:00,82.29,82.32,82.28,82.28,5999.0,54.5029,54.5227,54.4962,54.4962,5999.0
2015-07-31 14:10:00,82.25,82.27,82.19,82.2,6337.0,54.4764,54.4896,54.4366,54.4433,6337.0
2015-07-31 14:15:00,82.22,82.26,82.21,82.21,3723.0,54.4565,54.483,54.4499,54.4499,3723.0
2015-07-31 14:20:00,82.22,82.22,82.06,82.09,19350.0,54.4565,54.4565,54.3505,54.3704,19350.0
2015-07-31 14:25:00,82.09,82.13,82.04,82.11,4801.0,54.3704,54.3969,54.3373,54.3836,4801.0
2015-07-31 14:30:00,82.12,82.12,82.03,82.03,11447.0,54.3903,54.3903,54.3307,54.3307,11447.0
2015-07-31 14:35:00,82.02,82.04,81.97,82.01,8126.0,54.324,54.3373,54.2909,54.3174,8126.0
2015-07-31 14:40:00,81.99,82.02,81.9,81.98,8724.0,54.3042,54.324,54.2446,54.2975,8724.0
2015-07-31 14:45:00,81.98,82.06,81.96,82.04,14514.0,54.2975,54.3505,54.2843,54.3373,14514.0
2015-07-31 14:50:00,82.01,82.07,82.01,82.05,3885.0,54.3174,54.3572,54.3174,54.3439,3885.0
2015-07-31 14:55:00,82.05,82.1,82.03,82.07,5450.0,54.3439,54.377,54.3307,54.3572,5450.0
2015-07-31 15:00:00,82.06,82.1,82.02,82.05,12868.0,54.3505,54.377,54.324,54.3439,12868.0
2015-07-31 15:05:00,82.04,82.12,82.01,82.02,14193.0,54.3373,54.3903,54.3174,54.324,14193.0
2015-07-31 15:10:00,82.02,82.03,81.95,81.96,8929.0,54.324,54.3307,54.2777,54.2843,8929.0
2015-07-31 15:15:00,81.96,82.0,81.93,81.98,11050.0,54.2843,54.3108,54.2644,54.2975,11050.0
2015-07-31 15:20:00,81.99,82.0,81.88,81.9,11130.0,54.3042,54.3108,54.2313,54.2446,11130.0
2015-07-31 15:25:00,81.89,81.91,81.8,81.8,18383.0,54.2379,54.2512,54.1783,54.1783,18383.0
2015-07-31 15:30:00,81.81,81.9,81.81,81.89,17069.0,54.185,54.2446,54.185,54.2379,17069.0
2015-07-31 15:35:00,81.88,81.95,81.87,81.92,21456.0,54.2313,54.2777,54.2247,54.2578,21456.0
2015-07-31 15:40:00,81.93,81.97,81.88,81.92,24472.0,54.2644,54.2909,54.2313,54.2578,24472.0
2015-07-31 15:45:00,81.91,81.91,81.83,81.85,28007.0,54.2512,54.2512,54.1982,54.2114,28007.0
2015-07-31 15:50:00,81.86,81.86,81.8,81.83,26135.0,54.2181,54.2181,54.1783,54.1982,26135.0
2015-07-31 15:55:00,81.85,81.93,81.81,81.91,60966.0,54.2114,54.2644,54.185,54.2512,60966.0
2015-08-03 09:30:00,82.08,82.15,81.89,82.11,35201.0,54.3638,54.4101,54.2379,54.3836,35201.0
2015-08-03 09:35:00,82.13,82.19,82.03,82.19,5000.0,54.3969,54.4366,54.3307,54.4366,5000.0
2015-08-03 09:40:00,82.2,82.2,82.02,82.03,5340.0,54.4433,54.4433,54.324,54.3307,5340.0
2015-08-03 09:45:00,82.05,82.11,81.91,81.93,12764.0,54.3439,54.3836,54.2512,54.2644,12764.0
2015-08-03 09:50:00,82.0,82.02,81.81,81.89,18927.0,54.3108,54.324,54.185,54.2379,18927.0
2015-08-03 09:55:00,81.85,82.1,81.85,82.1,10625.0,54.2114,54.377,54.2114,54.377,10625.0
2015-08-03 10:00:00,82.11,82.26,82.1,82.15,6250.0,54.3836,54.483,54.377,54.4101,6250.0
2015-08-03 10:05:00,82.13,82.21,82.12,82.16,6313.0,54.3969,54.4499,54.3903,54.4168,6313.0
2015-08-03 10:10:00,82.16,82.23,82.03,82.03,6110.0,54.4168,54.4631,54.3307,54.3307,6110.0
2015-08-03 10:15:00,82.02,82.03,81.95,81.95,2608.0,54.324,54.3307,54.2777,54.2777,2608.0
2015-08-03 10:20:00,81.94,82.0,81.92,81.95,5673.0,54.2711,54.3108,54.2578,54.2777,5673.0
2015-08-03 10:25:00,81.95,81.97,81.89,81.93,6500.0,54.2777,54.2909,54.2379,54.2644,6500.0
2015-08-03 10:30:00,81.91,81.91,81.78,81.86,13210.0,54.2512,54.2512,54.1651,54.2181,13210.0
2015-08-03 10:35:00,81.85,81.89,81.79,81.85,12889.0,54.2114,54.2379,54.1717,54.2114,12889.0
2015-08-03 10:40:00,81.86,81.95,81.85,81.93,7251.0,54.2181,54.2777,54.2114,54.2644,7251.0
2015-08-03 10:45:00,81.92,82.04,81.88,82.04,6431.0,54.2578,54.3373,54.2313,54.3373,6431.0
2015-08-03 10:50:00,82.03,82.03,81.92,81.92,7000.0,54.3307,54.3307,54.2578,54.2578,7000.0
2015-08-03 10:55:00,81.92,81.97,81.9,81.94,10650.0,54.2578,54.2909,54.2446,54.2711,10650.0
2015-08-03 11:00:00,81.94,81.96,81.93,81.95,3804.0,54.2711,54.2843,54.2644,54.2777,3804.0
2015-08-03 11:05:00,81.93,81.96,81.9,81.95,5503.0,54.2644,54.2843,54.2446,54.2777,5503.0
2015-08-03 11:10:00,81.95,82.11,81.95,82.1,3875.0,54.2777,54.3836,54.2777,54.377,3875.0
2015-08-03 11:15:00,82.09,82.17,82.09,82.13,3665.0,54.3704,54.4234,54.3704,54.3969,3665.0
2015-08-03 11:20:00,82.12,82.14,82.03,82.1,6308.0,54.3903,54.4035,54.3307,54.377,6308.0
2015-08-03 11:25:00,82.13,82.13,82.09,82.12,4226.0,54.3969,54.3969,54.3704,54.3903,4226.0
2015-08-03 11:30:00,82.11,82.23,82.11,82.23,10702.0,54.3836,54.4631,54.3836,54.4631,10702.0
2015-08-03 11:35:00,82.2,82.23,82.17,82.17,10511.0,54.4433,54.4631,54.4234,54.4234,10511.0
2015-08-03 11:40:00,82.16,82.16,82.09,82.09,2725.0,54.4168,54.4168,54.3704,54.3704,2725.0
2015-08-03 11:45:00,82.09,82.13,82.08,82.09,8183.0,54.3704,54.3969,54.3638,54.3704,8183.0
2015-08-03 11:50:00,82.09,82.09,81.97,82.0,8269.0,54.3704,54.3704,54.2909,54.3108,8269.0
2015-08-03 11:55:00,81.99,82.0,81.92,81.94,27294.0,54.3042,54.3108,54.2578,54.2711,27294.0
2015-08-03 12:00:00,81.95,81.97,81.87,81.88,15894.0,54.2777,54.2909,54.2247,54.2313,15894.0
2015-08-03 12:05:00,81.88,82.01,81.88,82.01,7209.0,54.2313,54.3174,54.2313,54.3174,7209.0
2015-08-03 12:10:00,82.02,82.02,81.97,81.98,5725.0,54.324,54.324,54.2909,54.2975,5725.0
2015-08-03 12:15:00,81.98,82.03,81.96,81.98,34615.0,54.2975,54.3307,54.2843,54.2975,34615.0
2015-08-03 12:20:00,81.98,82.02,81.98,82.0,7413.0,54.2975,54.324,54.2975,54.3108,7413.0
2015-08-03 12:25:00,82.0,82.05,81.99,82.03,12448.0,54.3108,54.3439,54.3042,54.3307,12448.0
2015-08-03 12:30:00,82.04,82.04,81.95,81.97,25306.0,54.3373,54.3373,54.2777,54.2909,25306.0
2015-08-03 12:35:00,81.96,81.96,81.72,81.74,29531.0,54.2843,54.2843,54.1253,54.1386,29531.0
2015-08-03 12:40:00,81.72,81.78,81.72,81.78,16617.0,54.1253,54.1651,54.1253,54.1651,16617.0
2015-08-03 12:45:00,81.76,81.77,81.63,81.63,17413.0,54.1518,54.1585,54.0657,54.0657,17413.0
2015-08-03 12:50:00,81.63,81.73,81.61,81.73,57071.0,54.0657,54.132,54.0525,54.132,57071.0
2015-08-03 12:55:00,81.72,81.77,81.7,81.72,14507.0,54.1253,54.1585,54.1121,54.1253,14507.0
2015-08-03 13:00:00,81.72,81.75,81.69,81.75,24500.0,54.1253,54.1452,54.1055,54.1452,24500.0
2015-08-03 13:05:00,81.75,81.76,81.64,81.64,11131.0,54.1452,54.1518,54.0724,54.0724,11131.0
2015-08-03 13:10:00,81.64,81.66,81.57,81.57,22435.0,54.0724,54.0856,54.026,54.026,22435.0
2015-08-03 13:15:00,81.58,81.62,81.57,81.62,8020.0,54.0326,54.0591,54.026,54.0591,8020.0
2015-08-03 13:20:00,81.61,81.63,81.53,81.55,33019.0,54.0525,54.0657,53.9995,54.0127,33019.0
2015-08-03 13:25:00,81.55,81.64,81.53,81.61,11459.0,54.0127,54.0724,53.9995,54.0525,11459.0
2015-08-03 13:30:00,81.61,81.64,81.59,81.6,12917.0,54.0525,54.0724,54.0392,54.0459,12917.0
2015-08-03 13:35:00,81.61,81.65,81.59,81.6,22100.0,54.0525,54.079,54.0392,54.0459,22100.0
2015-08-03 13:40:00,81.59,81.68,81.59,81.67,9789.0,54.0392,54.0988,54.0392,54.0922,9789.0
2015-08-03 13:45:00,81.67,81.69,81.58,81.69,12883.0,54.0922,54.1055,54.0326,54.1055,12883.0
2015-08-03 13:50:00,81.68,81.69,81.62,81.62,8520.0,54.0988,54.1055,54.0591,54.0591,8520.0
2015-08-03 13:55:00,81.62,81.62,81.56,81.59,8471.0,54.0591,54.0591,54.0194,54.0392,8471.0
2015-08-03 14:00:00,81.59,81.6,81.54,81.58,11514.0,54.0392,54.0459,54.0061,54.0326,11514.0
2015-08-03 14:05:00,81.59,81.62,81.55,81.56,16821.0,54.0392,54.0591,54.0127,54.0194,16821.0
2015-08-03 14:10:00,81.56,81.6,81.53,81.53,10315.0,54.0194,54.0459,53.9995,53.9995,10315.0
2015-08-03 14:15:00,81.54,81.56,81.5,81.51,12506.0,54.0061,54.0194,53.9796,53.9863,12506.0
2015-08-03 14:20:00,81.5,81.55,81.45,81.54,13749.0,53.9796,54.0127,53.9465,54.0061,13749.0
2015-08-03 14:25:00,81.54,81.54,81.45,81.52,10371.0,54.0061,54.0061,53.9465,53.9929,10371.0
2015-08-03 14:30:00,81.51,81.56,81.5,81.53,10861.0,53.9863,54.0194,53.9796,53.9995,10861.0
2015-08-03 14:35:00,81.53,81.69,81.52,81.67,13091.0,53.9995,54.1055,53.9929,54.0922,13091.0
2015-08-03 14:40:00,81.67,81.67,81.57,81.64,11833.0,54.0922,54.0922,54.026,54.0724,11833.0
2015-08-03 14:45:00,81.65,81.65,81.51,81.55,12554.0,54.079,54.079,53.9863,54.0127,12554.0
2015-08-03 14:50:00,81.55,81.55,81.5,81.5,8090.0,54.0127,54.0127,53.9796,53.9796,8090.0
2015-08-03 14:55:00,81.5,81.53,81.45,81.52,11692.0,53.9796,53.9995,53.9465,53.9929,11692.0
2015-08-03 15:00:00,81.5,81.62,81.5,81.62,11071.0,53.9796,54.0591,53.9796,54.0591,11071.0
2015-08-03 15:05:00,81.62,81.64,81.59,81.6,10931.0,54.0591,54.0724,54.0392,54.0459,10931.0
2015-08-03 15:10:00,81.59,81.59,81.54,81.55,17370.0,54.0392,54.0392,54.0061,54.0127,17370.0
2015-08-03 15:15:00,81.55,81.62,81.53,81.59,13623.0,54.0127,54.0591,53.9995,54.0392,13623.0
2015-08-03 15:20:00,81.59,81.63,81.55,81.55,13644.0,54.0392,54.0657,54.0127,54.0127,13644.0
2015-08-03 15:25:00,81.56,81.65,81.56,81.62,27831.0,54.0194,54.079,54.0194,54.0591,27831.0
2015-08-03 15:30:00,81.63,81.66,81.58,81.61,15822.0,54.0657,54.0856,54.0326,54.0525,15822.0
2015-08-03 15:35:00,81.63,81.7,81.59,81.7,17093.0,54.0657,54.1121,54.0392,54.1121,17093.0
2015-08-03 15:40:00,81.72,81.79,81.69,81.78,14835.0,54.1253,54.1717,54.1055,54.1651,14835.0
2015-08-03 15:45:00,81.8,81.8,81.69,81.71,23524.0,54.1783,54.1783,54.1055,54.1187,23524.0
2015-08-03 15:50:00,81.7,81.75,81.7,81.74,19638.0,54.1121,54.1452,54.1121,54.1386,19638.0
2015-08-03 15:55:00,81.74,81.87,81.74,81.85,60639.0,54.1386,54.2247,54.1386,54.2114,60639.0
2015-08-04 09:30:00,81.97,82.24,81.72,81.74,19951.0,54.2909,54.4698,54.1253,54.1386,19951.0
2015-08-04 09:35:00,82.04,82.04,81.71,81.87,14470.0,54.3373,54.3373,54.1187,54.2247,14470.0
2015-08-04 09:40:00,81.89,82.1,81.88,81.93,29738.0,54.2379,54.377,54.2313,54.2644,29738.0
2015-08-04 09:45:00,81.95,82.18,81.95,82.16,20037.0,54.2777,54.43,54.2777,54.4168,20037.0
2015-08-04 09:50:00,82.19,82.25,82.1,82.19,10031.0,54.4366,54.4764,54.377,54.4366,10031.0
2015-08-04 09:55:00,82.2,82.25,82.15,82.22,14257.0,54.4433,54.4764,54.4101,54.4565,14257.0
2015-08-04 10:00:00,82.2,82.27,82.17,82.22,18305.0,54.4433,54.4896,54.4234,54.4565,18305.0
2015-08-04 10:05:00,82.23,82.25,82.18,82.2,13556.0,54.4631,54.4764,54.43,54.4433,13556.0
2015-08-04 10:10:00,82.21,82.25,82.18,82.24,14115.0,54.4499,54.4764,54.43,54.4698,14115.0
2015-08-04 10:15:00,82.21,82.25,82.18,82.22,12003.0,54.4499,54.4764,54.43,54.4565,12003.0
2015-08-04 10:20:00,82.21,82.38,82.19,82.35,9247.0,54.4499,54.5625,54.4366,54.5426,9247.0
2015-08-04 10:25:00,82.37,82.51,82.37,82.47,16353.0,54.5559,54.6486,54.5559,54.6221,16353.0
2015-08-04 10:30:00,82.44,82.59,82.39,82.53,13287.0,54.6022,54.7016,54.5691,54.6618,13287.0
2015-08-04 10:35:00,82.53,82.62,82.51,82.55,9400.0,54.6618,54.7214,54.6486,54.6751,9400.0
2015-08-04 10:40:00,82.55,82.56,82.42,82.5,10466.0,54.6751,54.6817,54.589,54.642,10466.0
2015-08-04 10:45:00,82.52,82.65,82.52,82.6,8800.0,54.6552,54.7413,54.6552,54.7082,8800.0
2015-08-04 10:50:00,82.6,82.66,82.55,82.62,10004.0,54.7082,54.7479,54.6751,54.7214,10004.0
2015-08-04 10:55:00,82.63,82.65,82.5,82.55,23262.0,54.7281,54.7413,54.642,54.6751,23262.0
2015-08-04 11:00:00,82.56,82.57,82.48,82.48,13522.0,54.6817,54.6883,54.6287,54.6287,13522.0
2015-08-04 11:05:00,82.48,82.49,82.42,82.47,7349.0,54.6287,54.6353,54.589,54.6221,7349.0
2015-08-04 11:10:00,82.45,82.64,82.45,82.63,23098.0,54.6088,54.7347,54.6088,54.7281,23098.0
2015-08-04 11:15:00,82.62,82.62,82.5,82.52,7015.0,54.7214,54.7214,54.642,54.6552,7015.0
2015-08-04 11:20:00,82.53,82.56,82.49,82.52,6632.0,54.6618,54.6817,54.6353,54.6552,6632.0
2015-08-04 11:25:00,82.52,82.58,82.5,82.56,13384.0,54.6552,54.6949,54.642,54.6817,13384.0
2015-08-04 11:30:00,82.56,82.67,82.54,82.64,17191.0,54.6817,54.7546,54.6684,54.7347,17191.0
2015-08-04 11:35:00,82.64,82.69,82.64,82.66,7851.0,54.7347,54.7678,54.7347,54.7479,7851.0
2015-08-04 11:40:00,82.66,82.71,82.66,82.71,6082.0,54.7479,54.781,54.7479,54.781,6082.0
2015-08-04 11:45:00,82.69,82.69,82.63,82.63,10560.0,54.7678,54.7678,54.7281,54.7281,10560.0
2015-08-04 11:50:00,82.65,82.65,82.51,82.52,8631.0,54.7413,54.7413,54.6486,54.6552,8631.0
2015-08-04 11:55:00,82.52,82.59,82.52,82.58,8881.0,54.6552,54.7016,54.6552,54.6949,8881.0
2015-08-04 12:00:00,82.6,82.63,82.58,82.59,8076.0,54.7082,54.7281,54.6949,54.7016,8076.0
2015-08-04 12:05:00,82.6,82.63,82.56,82.57,4600.0,54.7082,54.7281,54.6817,54.6883,4600.0
2015-08-04 12:10:00,82.59,82.64,82.59,82.62,7078.0,54.7016,54.7347,54.7016,54.7214,7078.0
2015-08-04 12:15:00,82.62,82.63,82.6,82.6,4803.0,54.7214,54.7281,54.7082,54.7082,4803.0
2015-08-04 12:20:00,82.61,82.61,82.55,82.56,5487.0,54.7148,54.7148,54.6751,54.6817,5487.0
2015-08-04 12:25:00,82.55,82.56,82.48,82.48,12120.0,54.6751,54.6817,54.6287,54.6287,12120.0
2015-08-04 12:30:00,82.47,82.54,82.46,82.53,5584.0,54.6221,54.6684,54.6155,54.6618,5584.0
2015-08-04 12:35:00,82.54,82.56,82.53,82.55,5993.0,54.6684,54.6817,54.6618,54.6751,5993.0
2015-08-04 12:40:00,82.53,82.55,82.48,82.48,12740.0,54.6618,54.6751,54.6287,54.6287,12740.0
2015-08-04 12:45:00,82.48,82.61,82.47,82.54,24009.0,54.6287,54.7148,54.6221,54.6684,24009.0
2015-08-04 12:50:00,82.54,82.54,82.49,82.51,4401.0,54.6684,54.6684,54.6353,54.6486,4401.0
2015-08-04 12:55:00,82.5,82.5,82.43,82.43,5282.0,54.642,54.642,54.5956,54.5956,5282.0
2015-08-04 13:00:00,82.43,82.43,82.28,82.29,7363.0,54.5956,54.5956,54.4962,54.5029,7363.0
2015-08-04 13:05:00,82.29,82.29,82.21,82.23,9388.0,54.5029,54.5029,54.4499,54.4631,9388.0
2015-08-04 13:10:00,82.23,82.24,82.19,82.24,3887.0,54.4631,54.4698,54.4366,54.4698,3887.0
2015-08-04 13:15:00,82.26,82.33,82.26,82.33,3517.0,54.483,54.5294,54.483,54.5294,3517.0
2015-08-04 13:20:00,82.34,82.39,82.33,82.37,8670.0,54.536,54.5691,54.5294,54.5559,8670.0
2015-08-04 13:25:00,82.37,82.38,82.34,82.37,5294.0,54.5559,54.5625,54.536,54.5559,5294.0
2015-08-04 13:30:00,82.38,82.49,82.38,82.48,7578.0,54.5625,54.6353,54.5625,54.6287,7578.0
2015-08-04 13:35:00,82.49,82.49,82.43,82.43,6843.0,54.6353,54.6353,54.5956,54.5956,6843.0
2015-08-04 13:40:00,82.43,82.45,82.39,82.42,6303.0,54.5956,54.6088,54.5691,54.589,6303.0
2015-08-04 13:45:00,82.42,82.43,82.26,82.26,8470.0,54.589,54.5956,54.483,54.483,8470.0
2015-08-04 13:50:00,82.23,82.24,82.11,82.18,8400.0,54.4631,54.4698,54.3836,54.43,8400.0
2015-08-04 13:55:00,82.18,82.22,82.13,82.13,6860.0,54.43,54.4565,54.3969,54.3969,6860.0
2015-08-04 14:00:00,82.13,82.14,82.09,82.11,10204.0,54.3969,54.4035,54.3704,54.3836,10204.0
2015-08-04 14:05:00,82.11,82.12,82.05,82.06,9659.0,54.3836,54.3903,54.3439,54.3505,9659.0
2015-08-04 14:10:00,82.05,82.09,82.01,82.08,10635.0,54.3439,54.3704,54.3174,54.3638,10635.0
2015-08-04 14:15:00,82.09,82.11,82.05,82.07,8275.0,54.3704,54.3836,54.3439,54.3572,8275.0
2015-08-04 14:20:00,82.06,82.06,81.95,81.95,18596.0,54.3505,54.3505,54.2777,54.2777,18596.0
2015-08-04 14:25:00,81.96,82.07,81.96,82.03,8602.0,54.2843,54.3572,54.2843,54.3307,8602.0
2015-08-04 14:30:00,82.02,82.22,82.0,82.14,60514.0,54.324,54.4565,54.3108,54.4035,60514.0
2015-08-04 14:35:00,82.14,82.23,82.12,82.2,10183.0,54.4035,54.4631,54.3903,54.4433,10183.0
2015-08-04 14:40:00,82.22,82.24,82.19,82.23,6147.0,54.4565,54.4698,54.4366,54.4631,6147.0
2015-08-04 14:45:00,82.21,82.24,82.14,82.24,16148.0,54.4499,54.4698,54.4035,54.4698,16148.0
2015-08-04 14:50:00,82.24,82.25,82.22,82.25,5268.0,54.4698,54.4764,54.4565,54.4764,5268.0
2015-08-04 14:55:00,82.24,82.33,82.24,82.33,10059.0,54.4698,54.5294,54.4698,54.5294,10059.0
2015-08-04 15:00:00,82.32,82.32,82.2,82.21,13254.0,54.5227,54.5227,54.4433,54.4499,13254.0
2015-08-04 15:05:00,82.19,82.19,82.11,82.15,11289.0,54.4366,54.4366,54.3836,54.4101,11289.0
2015-08-04 15:10:00,82.14,82.15,82.08,82.1,9541.0,54.4035,54.4101,54.3638,54.377,9541.0
2015-08-04 15:15:00,82.1,82.12,82.03,82.07,8053.0,54.377,54.3903,54.3307,54.3572,8053.0
2015-08-04 15:20:00,82.07,82.08,82.04,82.06,10714.0,54.3572,54.3638,54.3373,54.3505,10714.0
2015-08-04 15:25:00,82.06,82.06,82.01,82.04,12093.0,54.3505,54.3505,54.3174,54.3373,12093.0
2015-08-04 15:30:00,82.04,82.1,82.02,82.09,19905.0,54.3373,54.377,54.324,54.3704,19905.0
2015-08-04 15:35:00,82.11,82.11,82.01,82.01,10900.0,54.3836,54.3836,54.3174,54.3174,10900.0
2015-08-04 15:40:00,82.01,82.02,81.93,82.0,28396.0,54.3174,54.324,54.2644,54.3108,28396.0
2015-08-04 15:45:00,81.99,81.99,81.89,81.93,24015.0,54.3042,54.3042,54.2379,54.2644,24015.0
2015-08-04 15:50:00,81.93,81.94,81.87,81.88,31815.0,54.2644,54.2711,54.2247,54.2313,31815.0
2015-08-04 15:55:00,81.87,82.08,81.87,82.0,102698.0,54.2247,54.3638,54.2247,54.3108,102698.0
2015-08-05 09:30:00,82.18,82.74,82.15,82.48,29923.0,54.43,54.8009,54.4101,54.6287,29923.0
2015-08-05 09:35:00,82.5,82.55,82.37,82.46,12190.0,54.642,54.6751,54.5559,54.6155,12190.0
2015-08-05 09:40:00,82.46,82.5,82.34,82.34,25139.0,54.6155,54.642,54.536,54.536,25139.0
2015-08-05 09:45:00,82.35,82.56,82.34,82.52,32367.0,54.5426,54.6817,54.536,54.6552,32367.0
2015-08-05 09:50:00,82.52,82.88,82.52,82.88,20952.0,54.6552,54.8936,54.6552,54.8936,20952.0
2015-08-05 09:55:00,82.89,82.89,82.73,82.73,9952.0,54.9003,54.9003,54.7943,54.7943,9952.0
2015-08-05 10:00:00,82.74,82.76,82.58,82.61,38123.0,54.8009,54.8142,54.6949,54.7148,38123.0
2015-08-05 10:05:00,82.61,82.68,82.6,82.66,8185.0,54.7148,54.7612,54.7082,54.7479,8185.0
2015-08-05 10:10:00,82.68,82.77,82.66,82.73,15632.0,54.7612,54.8208,54.7479,54.7943,15632.0
2015-08-05 10:15:00,82.71,82.71,82.61,82.61,12794.0,54.781,54.781,54.7148,54.7148,12794.0
2015-08-05 10:20:00,82.61,82.63,82.57,82.63,14384.0,54.7148,54.7281,54.6883,54.7281,14384.0
2015-08-05 10:25:00,82.64,82.73,82.62,82.7,18344.0,54.7347,54.7943,54.7214,54.7744,18344.0
2015-08-05 10:30:00,82.74,82.74,82.58,82.58,12351.0,54.8009,54.8009,54.6949,54.6949,12351.0
2015-08-05 10:35:00,82.58,82.59,82.53,82.54,10480.0,54.6949,54.7016,54.6618,54.6684,10480.0
2015-08-05 10:40:00,82.55,82.61,82.48,82.5,9946.0,54.6751,54.7148,54.6287,54.642,9946.0
2015-08-05 10:45:00,82.49,82.49,82.42,82.48,7917.0,54.6353,54.6353,54.589,54.6287,7917.0
2015-08-05 10:50:00,82.49,82.53,82.46,82.49,10483.0,54.6353,54.6618,54.6155,54.6353,10483.0
2015-08-05 10:55:00,82.45,82.5,82.45,82.49,10431.0,54.6088,54.642,54.6088,54.6353,10431.0
2015-08-05 11:00:00,82.49,82.57,82.47,82.47,11683.0,54.6353,54.6883,54.6221,54.6221,11683.0
2015-08-05 11:05:00,82.46,82.51,82.44,82.51,9359.0,54.6155,54.6486,54.6022,54.6486,9359.0
2015-08-05 11:10:00,82.53,82.54,82.5,82.5,6345.0,54.6618,54.6684,54.642,54.642,6345.0
2015-08-05 11:15:00,82.5,82.51,82.45,82.47,14857.0,54.642,54.6486,54.6088,54.6221,14857.0
2015-08-05 11:20:00,82.47,82.5,82.46,82.47,5700.0,54.6221,54.642,54.6155,54.6221,5700.0
2015-08-05 11:25:00,82.47,82.51,82.45,82.51,10293.0,54.6221,54.6486,54.6088,54.6486,10293.0
2015-08-05 11:30:00,82.51,82.52,82.45,82.48,9892.0,54.6486,54.6552,54.6088,54.6287,9892.0
2015-08-05 11:35:00,82.47,82.54,82.47,82.52,10912.0,54.6221,54.6684,54.6221,54.6552,10912.0
2015-08-05 11:40:00,82.54,82.63,82.51,82.61,14253.0,54.6684,54.7281,54.6486,54.7148,14253.0
2015-08-05 11:45:00,82.62,82.74,82.6,82.73,6122.0,54.7214,54.8009,54.7082,54.7943,6122.0
2015-08-05 11:50:00,82.71,82.73,82.63,82.63,11469.0,54.781,54.7943,54.7281,54.7281,11469.0
2015-08-05 11:55:00,82.63,82.65,82.55,82.56,17500.0,54.7281,54.7413,54.6751,54.6817,17500.0
2015-08-05 12:00:00,82.56,82.68,82.55,82.67,16473.0,54.6817,54.7612,54.6751,54.7546,16473.0
2015-08-05 12:05:00,82.68,82.68,82.63,82.63,6285.0,54.7612,54.7612,54.7281,54.7281,6285.0
2015-08-05 12:10:00,82.62,82.62,82.59,82.6,6578.0,54.7214,54.7214,54.7016,54.7082,6578.0
2015-08-05 12:15:00,82.6,82.62,82.59,82.61,18068.0,54.7082,54.7214,54.7016,54.7148,18068.0
2015-08-05 12:20:00,82.6,82.65,82.59,82.61,16594.0,54.7082,54.7413,54.7016,54.7148,16594.0
2015-08-05 12:25:00,82.6,82.66,82.6,82.65,14402.0,54.7082,54.7479,54.7082,54.7413,14402.0
2015-08-05 12:30:00,82.65,82.65,82.57,82.6,11275.0,54.7413,54.7413,54.6883,54.7082,11275.0
2015-08-05 12:35:00,82.6,82.63,82.58,82.61,11007.0,54.7082,54.7281,54.6949,54.7148,11007.0
2015-08-05 12:40:00,82.61,82.62,82.55,82.62,19825.0,54.7148,54.7214,54.6751,54.7214,19825.0
2015-08-05 12:45:00,82.61,82.63,82.59,82.61,20842.0,54.7148,54.7281,54.7016,54.7148,20842.0
2015-08-05 12:50:00,82.6,82.62,82.57,82.61,11840.0,54.7082,54.7214,54.6883,54.7148,11840.0
2015-08-05 12:55:00,82.61,82.67,82.61,82.67,8397.0,54.7148,54.7546,54.7148,54.7546,8397.0
2015-08-05 13:00:00,82.68,82.69,82.62,82.62,5500.0,54.7612,54.7678,54.7214,54.7214,5500.0
2015-08-05 13:05:00,82.61,82.62,82.6,82.61,4666.0,54.7148,54.7214,54.7082,54.7148,4666.0
2015-08-05 13:10:00,82.6,82.65,82.6,82.63,18944.0,54.7082,54.7413,54.7082,54.7281,18944.0
2015-08-05 13:15:00,82.63,82.65,82.6,82.62,18317.0,54.7281,54.7413,54.7082,54.7214,18317.0
2015-08-05 13:20:00,82.62,82.64,82.54,82.61,13842.0,54.7214,54.7347,54.6684,54.7148,13842.0
2015-08-05 13:25:00,82.6,82.6,82.53,82.54,7193.0,54.7082,54.7082,54.6618,54.6684,7193.0
2015-08-05 13:30:00,82.54,82.55,82.45,82.46,8056.0,54.6684,54.6751,54.6088,54.6155,8056.0
2015-08-05 13:35:00,82.46,82.56,82.46,82.56,6656.0,54.6155,54.6817,54.6155,54.6817,6656.0
2015-08-05 13:40:00,82.57,82.61,82.48,82.49,23798.0,54.6883,54.7148,54.6287,54.6353,23798.0
2015-08-05 13:45:00,82.49,82.5,82.39,82.42,9181.0,54.6353,54.642,54.5691,54.589,9181.0
2015-08-05 13:50:00,82.41,82.41,82.32,82.33,5800.0,54.5823,54.5823,54.5227,54.5294,5800.0
2015-08-05 13:55:00,82.34,82.34,82.29,82.29,14121.0,54.536,54.536,54.5029,54.5029,14121.0
2015-08-05 14:00:00,82.3,82.3,82.19,82.21,12211.0,54.5095,54.5095,54.4366,54.4499,12211.0
2015-08-05 14:05:00,82.23,82.3,82.23,82.28,5645.0,54.4631,54.5095,54.4631,54.4962,5645.0
2015-08-05 14:10:00,82.25,82.29,82.25,82.29,5773.0,54.4764,54.5029,54.4764,54.5029,5773.0
2015-08-05 14:15:00,82.29,82.31,82.24,82.25,9519.0,54.5029,54.5161,54.4698,54.4764,9519.0
2015-08-05 14:20:00,82.27,82.29,82.24,82.27,8114.0,54.4896,54.5029,54.4698,54.4896,8114.0
2015-08-05 14:25:00,82.28,82.29,82.26,82.28,9378.0,54.4962,54.5029,54.483,54.4962,9378.0
2015-08-05 14:30:00,82.28,82.28,82.23,82.23,7026.0,54.4962,54.4962,54.4631,54.4631,7026.0
2015-08-05 14:35:00,82.23,82.24,82.15,82.17,11760.0,54.4631,54.4698,54.4101,54.4234,11760.0
2015-08-05 14:40:00,82.15,82.17,82.08,82.1,19212.0,54.4101,54.4234,54.3638,54.377,19212.0
2015-08-05 14:45:00,82.12,82.16,82.11,82.16,8496.0,54.3903,54.4168,54.3836,54.4168,8496.0
2015-08-05 14:50:00,82.17,82.21,82.16,82.21,5771.0,54.4234,54.4499,54.4168,54.4499,5771.0
2015-08-05 14:55:00,82.19,82.19,82.12,82.13,10545.0,54.4366,54.4366,54.3903,54.3969,10545.0
2015-08-05 15:00:00,82.12,82.13,82.07,82.09,17666.0,54.3903,54.3969,54.3572,54.3704,17666.0
2015-08-05 15:05:00,82.09,82.1,82.01,82.01,37101.0,54.3704,54.377,54.3174,54.3174,37101.0
2015-08-05 15:10:00,82.02,82.14,82.01,82.13,28123.0,54.324,54.4035,54.3174,54.3969,28123.0
2015-08-05 15:15:00,82.12,82.12,82.04,82.05,12445.0,54.3903,54.3903,54.3373,54.3439,12445.0
2015-08-05 15:20:00,82.05,82.06,82.02,82.03,12889.0,54.3439,54.3505,54.324,54.3307,12889.0
2015-08-05 15:25:00,82.03,82.09,82.02,82.05,13593.0,54.3307,54.3704,54.324,54.3439,13593.0
2015-08-05 15:30:00,82.04,82.09,82.03,82.08,38336.0,54.3373,54.3704,54.3307,54.3638,38336.0
2015-08-05 15:35:00,82.09,82.11,82.07,82.08,52196.0,54.3704,54.3836,54.3572,54.3638,52196.0
2015-08-05 15:40:00,82.07,82.14,82.06,82.11,39374.0,54.3572,54.4035,54.3505,54.3836,39374.0
2015-08-05 15:45:00,82.11,82.22,82.11,82.22,31999.0,54.3836,54.4565,54.3836,54.4565,31999.0
2015-08-05 15:50:00,82.21,82.25,82.19,82.24,42846.0,54.4499,54.4764,54.4366,54.4698,42846.0
2015-08-05 15:55:00,82.24,82.27,82.14,82.25,103845.0,54.4698,54.4896,54.4035,54.4764,103845.0
2015-08-06 09:30:00,82.43,82.68,82.32,82.46,27936.0,54.5956,54.7612,54.5227,54.6155,27936.0
2015-08-06 09:35:00,82.47,82.6,82.39,82.6,23218.0,54.6221,54.7082,54.5691,54.7082,23218.0
2015-08-06 09:40:00,82.58,82.58,82.18,82.25,14959.0,54.6949,54.6949,54.43,54.4764,14959.0
2015-08-06 09:45:00,82.27,82.48,82.25,82.48,19527.0,54.4896,54.6287,54.4764,54.6287,19527.0
2015-08-06 09:50:00,82.45,82.46,82.39,82.41,9341.0,54.6088,54.6155,54.5691,54.5823,9341.0
2015-08-06 09:55:00,82.39,82.52,82.39,82.52,17667.0,54.5691,54.6552,54.5691,54.6552,17667.0
2015-08-06 10:00:00,82.51,82.51,82.37,82.37,11650.0,54.6486,54.6486,54.5559,54.5559,11650.0
2015-08-06 10:05:00,82.38,82.45,82.37,82.44,17035.0,54.5625,54.6088,54.5559,54.6022,17035.0
2015-08-06 10:10:00,82.44,82.53,82.42,82.44,21447.0,54.6022,54.6618,54.589,54.6022,21447.0
2015-08-06 10:15:00,82.44,82.48,82.34,82.36,22586.0,54.6022,54.6287,54.536,54.5492,22586.0
2015-08-06 10:20:00,82.36,82.36,82.23,82.26,15013.0,54.5492,54.5492,54.4631,54.483,15013.0
2015-08-06 10:25:00,82.28,82.34,82.24,82.29,47036.0,54.4962,54.536,54.4698,54.5029,47036.0
2015-08-06 10:30:00,82.28,82.32,82.17,82.21,38300.0,54.4962,54.5227,54.4234,54.4499,38300.0
2015-08-06 10:35:00,82.22,82.25,82.18,82.18,12360.0,54.4565,54.4764,54.43,54.43,12360.0
2015-08-06 10:40:00,82.17,82.18,82.11,82.13,15830.0,54.4234,54.43,54.3836,54.3969,15830.0
2015-08-06 10:45:00,82.12,82.22,82.11,82.19,22615.0,54.3903,54.4565,54.3836,54.4366,22615.0
2015-08-06 10:50:00,82.19,82.19,82.12,82.15,29495.0,54.4366,54.4366,54.3903,54.4101,29495.0
2015-08-06 10:55:00,82.15,82.21,82.13,82.19,42516.0,54.4101,54.4499,54.3969,54.4366,42516.0
2015-08-06 11:00:00,82.19,82.19,82.11,82.13,15675.0,54.4366,54.4366,54.3836,54.3969,15675.0
2015-08-06 11:05:00,82.14,82.18,82.11,82.18,11658.0,54.4035,54.43,54.3836,54.43,11658.0
2015-08-06 11:10:00,82.18,82.25,82.16,82.2,10097.0,54.43,54.4764,54.4168,54.4433,10097.0
2015-08-06 11:15:00,82.22,82.33,82.21,82.32,16096.0,54.4565,54.5294,54.4499,54.5227,16096.0
2015-08-06 11:20:00,82.32,82.4,82.3,82.39,10081.0,54.5227,54.5757,54.5095,54.5691,10081.0
2015-08-06 11:25:00,82.4,82.46,82.32,82.34,16617.0,54.5757,54.6155,54.5227,54.536,16617.0
2015-08-06 11:30:00,82.34,82.35,82.23,82.3,31597.0,54.536,54.5426,54.4631,54.5095,31597.0
2015-08-06 11:35:00,82.3,82.33,82.23,82.29,13376.0,54.5095,54.5294,54.4631,54.5029,13376.0
2015-08-06 11:40:00,82.3,82.35,82.29,82.32,16011.0,54.5095,54.5426,54.5029,54.5227,16011.0
2015-08-06 11:45:00,82.33,82.48,82.28,82.46,19433.0,54.5294,54.6287,54.4962,54.6155,19433.0
2015-08-06 11:50:00,82.45,82.46,82.36,82.37,10038.0,54.6088,54.6155,54.5492,54.5559,10038.0
2015-08-06 11:55:00,82.37,82.37,82.23,82.26,15889.0,54.5559,54.5559,54.4631,54.483,15889.0
2015-08-06 12:00:00,82.26,82.26,82.16,82.16,12578.0,54.483,54.483,54.4168,54.4168,12578.0
2015-08-06 12:05:00,82.16,82.16,82.09,82.1,8034.0,54.4168,54.4168,54.3704,54.377,8034.0
2015-08-06 12:10:00,82.1,82.1,81.95,82.02,19944.0,54.377,54.377,54.2777,54.324,19944.0
2015-08-06 12:15:00,82.03,82.05,82.0,82.05,15707.0,54.3307,54.3439,54.3108,54.3439,15707.0
2015-08-06 12:20:00,82.04,82.05,82.0,82.04,11752.0,54.3373,54.3439,54.3108,54.3373,11752.0
2015-08-06 12:25:00,82.04,82.07,82.01,82.05,6158.0,54.3373,54.3572,54.3174,54.3439,6158.0
2015-08-06 12:30:00,82.06,82.09,82.01,82.02,6002.0,54.3505,54.3704,54.3174,54.324,6002.0
2015-08-06 12:35:00,82.01,82.03,82.0,82.01,12171.0,54.3174,54.3307,54.3108,54.3174,12171.0
2015-08-06 12:40:00,82.0,82.06,82.0,82.01,29682.0,54.3108,54.3505,54.3108,54.3174,29682.0
2015-08-06 12:45:00,82.01,82.07,82.0,82.04,17996.0,54.3174,54.3572,54.3108,54.3373,17996.0
2015-08-06 12:50:00,82.04,82.05,82.0,82.01,4500.0,54.3373,54.3439,54.3108,54.3174,4500.0
2015-08-06 12:55:00,82.01,82.05,82.0,82.04,8196.0,54.3174,54.3439,54.3108,54.3373,8196.0
2015-08-06 13:00:00,82.05,82.05,82.0,82.02,7182.0,54.3439,54.3439,54.3108,54.324,7182.0
2015-08-06 13:05:00,82.03,82.08,82.03,82.07,6300.0,54.3307,54.3638,54.3307,54.3572,6300.0
2015-08-06 13:10:00,82.08,82.08,82.0,82.06,14955.0,54.3638,54.3638,54.3108,54.3505,14955.0
2015-08-06 13:15:00,82.05,82.07,82.01,82.05,4850.0,54.3439,54.3572,54.3174,54.3439,4850.0
2015-08-06 13:20:00,82.07,82.11,82.03,82.11,7951.0,54.3572,54.3836,54.3307,54.3836,7951.0
2015-08-06 13:25:00,82.11,82.13,82.04,82.08,8497.0,54.3836,54.3969,54.3373,54.3638,8497.0
2015-08-06 13:30:00,82.08,82.08,82.03,82.07,6231.0,54.3638,54.3638,54.3307,54.3572,6231.0
2015-08-06 13:35:00,82.07,82.08,82.01,82.03,14648.0,54.3572,54.3638,54.3174,54.3307,14648.0
2015-08-06 13:40:00,82.03,82.11,82.0,82.11,11514.0,54.3307,54.3836,54.3108,54.3836,11514.0
2015-08-06 13:45:00,82.12,82.14,82.08,82.1,9176.0,54.3903,54.4035,54.3638,54.377,9176.0
2015-08-06 13:50:00,82.09,82.1,82.04,82.07,14567.0,54.3704,54.377,54.3373,54.3572,14567.0
2015-08-06 13:55:00,82.06,82.07,82.0,82.05,19905.0,54.3505,54.3572,54.3108,54.3439,19905.0
2015-08-06 14:00:00,82.06,82.06,82.0,82.03,15653.0,54.3505,54.3505,54.3108,54.3307,15653.0
2015-08-06 14:05:00,82.02,82.06,82.0,82.06,16275.0,54.324,54.3505,54.3108,54.3505,16275.0
2015-08-06 14:10:00,82.05,82.07,82.03,82.04,8529.0,54.3439,54.3572,54.3307,54.3373,8529.0
2015-08-06 14:15:00,82.04,82.12,82.03,82.07,10606.0,54.3373,54.3903,54.3307,54.3572,10606.0
2015-08-06 14:20:00,82.07,82.18,82.06,82.16,9201.0,54.3572,54.43,54.3505,54.4168,9201.0
2015-08-06 14:25:00,82.17,82.35,82.17,82.34,24451.0,54.4234,54.5426,54.4234,54.536,24451.0
2015-08-06 14:30:00,82.33,82.36,82.23,82.23,19333.0,54.5294,54.5492,54.4631,54.4631,19333.0
2015-08-06 14:35:00,82.22,82.25,82.17,82.21,9127.0,54.4565,54.4764,54.4234,54.4499,9127.0
2015-08-06 14:40:00,82.22,82.3,82.22,82.3,7942.0,54.4565,54.5095,54.4565,54.5095,7942.0
2015-08-06 14:45:00,82.3,82.32,82.29,82.29,9685.0,54.5095,54.5227,54.5029,54.5029,9685.0
2015-08-06 14:50:00,82.3,82.3,82.13,82.15,22043.0,54.5095,54.5095,54.3969,54.4101,22043.0
2015-08-06 14:55:00,82.16,82.16,82.06,82.12,15751.0,54.4168,54.4168,54.3505,54.3903,15751.0
2015-08-06 15:00:00,82.1,82.14,82.06,82.11,30771.0,54.377,54.4035,54.3505,54.3836,30771.0
2015-08-06 15:05:00,82.1,82.1,82.01,82.03,9523.0,54.377,54.377,54.3174,54.3307,9523.0
2015-08-06 15:10:00,82.03,82.05,82.02,82.03,5957.0,54.3307,54.3439,54.324,54.3307,5957.0
2015-08-06 15:15:00,82.03,82.08,82.0,82.05,18519.0,54.3307,54.3638,54.3108,54.3439,18519.0
2015-08-06 15:20:00,82.04,82.05,82.0,82.02,14898.0,54.3373,54.3439,54.3108,54.324,14898.0
2015-08-06 15:25:00,82.02,82.03,82.0,82.0,12127.0,54.324,54.3307,54.3108,54.3108,12127.0
2015-08-06 15:30:00,82.0,82.0,81.9,81.91,34179.0,54.3108,54.3108,54.2446,54.2512,34179.0
2015-08-06 15:35:00,81.91,81.93,81.89,81.93,41374.0,54.2512,54.2644,54.2379,54.2644,41374.0
2015-08-06 15:40:00,81.92,82.01,81.9,81.97,29948.0,54.2578,54.3174,54.2446,54.2909,29948.0
2015-08-06 15:45:00,81.96,82.05,81.96,82.02,32886.0,54.2843,54.3439,54.2843,54.324,32886.0
2015-08-06 15:50:00,82.02,82.1,82.02,82.08,25576.0,54.324,54.377,54.324,54.3638,25576.0
2015-08-06 15:55:00,82.08,82.15,81.99,82.07,107317.0,54.3638,54.4101,54.3042,54.3572,107317.0
2015-08-07 09:30:00,81.77,82.32,81.77,82.12,14350.0,54.1585,54.5227,54.1585,54.3903,14350.0
2015-08-07 09:35:00,82.13,82.14,81.94,82.01,8472.0,54.3969,54.4035,54.2711,54.3174,8472.0
2015-08-07 09:40:00,81.99,82.07,81.88,81.89,10830.0,54.3042,54.3572,54.2313,54.2379,10830.0
2015-08-07 09:45:00,81.91,81.95,81.85,81.91,8605.0,54.2512,54.2777,54.2114,54.2512,8605.0
2015-08-07 09:50:00,81.96,81.98,81.86,81.96,7050.0,54.2843,54.2975,54.2181,54.2843,7050.0
2015-08-07 09:55:00,81.96,82.11,81.95,82.11,9337.0,54.2843,54.3836,54.2777,54.3836,9337.0
2015-08-07 10:00:00,82.14,82.14,82.04,82.06,11855.0,54.4035,54.4035,54.3373,54.3505,11855.0
2015-08-07 10:05:00,82.06,82.26,82.04,82.24,7200.0,54.3505,54.483,54.3373,54.4698,7200.0
2015-08-07 10:10:00,82.25,82.39,82.23,82.38,9276.0,54.4764,54.5691,54.4631,54.5625,9276.0
2015-08-07 10:15:00,82.4,82.4,82.12,82.12,15652.0,54.5757,54.5757,54.3903,54.3903,15652.0
2015-08-07 10:20:00,82.1,82.15,81.96,82.01,7184.0,54.377,54.4101,54.2843,54.3174,7184.0
2015-08-07 10:25:00,82.01,82.06,81.91,82.01,29794.0,54.3174,54.3505,54.2512,54.3174,29794.0
2015-08-07 10:30:00,82.03,82.13,81.99,82.13,13420.0,54.3307,54.3969,54.3042,54.3969,13420.0
2015-08-07 10:35:00,82.11,82.18,82.1,82.13,8928.0,54.3836,54.43,54.377,54.3969,8928.0
2015-08-07 10:40:00,82.13,82.23,82.1,82.17,17005.0,54.3969,54.4631,54.377,54.4234,17005.0
2015-08-07 10:45:00,82.22,82.25,82.13,82.18,7900.0,54.4565,54.4764,54.3969,54.43,7900.0
2015-08-07 10:50:00,82.16,82.17,82.09,82.09,7853.0,54.4168,54.4234,54.3704,54.3704,7853.0
2015-08-07 10:55:00,82.07,82.19,82.07,82.15,8395.0,54.3572,54.4366,54.3572,54.4101,8395.0
2015-08-07 11:00:00,82.14,82.2,82.07,82.1,10784.0,54.4035,54.4433,54.3572,54.377,10784.0
2015-08-07 11:05:00,82.09,82.1,82.0,82.08,9896.0,54.3704,54.377,54.3108,54.3638,9896.0
2015-08-07 11:10:00,82.05,82.12,82.03,82.05,24464.0,54.3439,54.3903,54.3307,54.3439,24464.0
2015-08-07 11:15:00,82.05,82.12,82.04,82.09,13533.0,54.3439,54.3903,54.3373,54.3704,13533.0
2015-08-07 11:20:00,82.09,82.14,82.07,82.14,7200.0,54.3704,54.4035,54.3572,54.4035,7200.0
2015-08-07 11:25:00,82.14,82.28,82.11,82.25,14647.0,54.4035,54.4962,54.3836,54.4764,14647.0
2015-08-07 11:30:00,82.27,82.27,82.07,82.1,113086.0,54.4896,54.4896,54.3572,54.377,113086.0
2015-08-07 11:35:00,82.1,82.11,82.04,82.06,10840.0,54.377,54.3836,54.3373,54.3505,10840.0
2015-08-07 11:40:00,82.08,82.17,82.08,82.17,6861.0,54.3638,54.4234,54.3638,54.4234,6861.0
2015-08-07 11:45:00,82.18,82.18,82.13,82.13,7298.0,54.43,54.43,54.3969,54.3969,7298.0
2015-08-07 11:50:00,82.13,82.16,82.12,82.12,5575.0,54.3969,54.4168,54.3903,54.3903,5575.0
2015-08-07 11:55:00,82.12,82.21,82.1,82.21,4951.0,54.3903,54.4499,54.377,54.4499,4951.0
2015-08-07 12:00:00,82.19,82.3,82.19,82.27,6999.0,54.4366,54.5095,54.4366,54.4896,6999.0
2015-08-07 12:05:00,82.26,82.36,82.24,82.36,9827.0,54.483,54.5492,54.4698,54.5492,9827.0
2015-08-07 12:10:00,82.36,82.38,82.32,82.32,9906.0,54.5492,54.5625,54.5227,54.5227,9906.0
2015-08-07 12:15:00,82.3,82.37,82.3,82.33,4405.0,54.5095,54.5559,54.5095,54.5294,4405.0
2015-08-07 12:20:00,82.32,82.32,82.23,82.24,8310.0,54.5227,54.5227,54.4631,54.4698,8310.0
2015-08-07 12:25:00,82.26,82.27,82.2,82.2,78594.0,54.483,54.4896,54.4433,54.4433,78594.0
2015-08-07 12:30:00,82.18,82.21,82.12,82.21,30923.0,54.43,54.4499,54.3903,54.4499,30923.0
2015-08-07 12:35:00,82.21,82.26,82.19,82.25,30214.0,54.4499,54.483,54.4366,54.4764,30214.0
2015-08-07 12:40:00,82.24,82.34,82.24,82.34,7725.0,54.4698,54.536,54.4698,54.536,7725.0
2015-08-07 12:45:00,82.36,82.39,82.35,82.39,4250.0,54.5492,54.5691,54.5426,54.5691,4250.0
2015-08-07 12:50:00,82.4,82.41,82.25,82.31,55151.0,54.5757,54.5823,54.4764,54.5161,55151.0
2015-08-07 12:55:00,82.31,82.31,82.26,82.29,2700.0,54.5161,54.5161,54.483,54.5029,2700.0
2015-08-07 13:00:00,82.27,82.28,82.24,82.24,16442.0,54.4896,54.4962,54.4698,54.4698,16442.0
2015-08-07 13:05:00,82.24,82.27,82.21,82.27,119886.0,54.4698,54.4896,54.4499,54.4896,119886.0
2015-08-07 13:10:00,82.27,82.3,82.21,82.26,5368.0,54.4896,54.5095,54.4499,54.483,5368.0
2015-08-07 13:15:00,82.27,82.29,82.23,82.24,3097.0,54.4896,54.5029,54.4631,54.4698,3097.0
2015-08-07 13:20:00,82.24,82.34,82.24,82.33,2900.0,54.4698,54.536,54.4698,54.5294,2900.0
2015-08-07 13:25:00,82.32,82.36,82.28,82.34,5815.0,54.5227,54.5492,54.4962,54.536,5815.0
2015-08-07 13:30:00,82.33,82.42,82.32,82.42,4100.0,54.5294,54.589,54.5227,54.589,4100.0
2015-08-07 13:35:00,82.41,82.42,82.38,82.39,4275.0,54.5823,54.589,54.5625,54.5691,4275.0
2015-08-07 13:40:00,82.39,82.45,82.38,82.39,4348.0,54.5691,54.6088,54.5625,54.5691,4348.0
2015-08-07 13:45:00,82.4,82.46,82.34,82.35,6652.0,54.5757,54.6155,54.536,54.5426,6652.0
2015-08-07 13:50:00,82.34,82.36,82.24,82.27,3743.0,54.536,54.5492,54.4698,54.4896,3743.0
2015-08-07 13:55:00,82.27,82.35,82.24,82.33,6298.0,54.4896,54.5426,54.4698,54.5294,6298.0
2015-08-07 14:00:00,82.32,82.32,82.23,82.26,3568.0,54.5227,54.5227,54.4631,54.483,3568.0
2015-08-07 14:05:00,82.25,82.31,82.25,82.3,6404.0,54.4764,54.5161,54.4764,54.5095,6404.0
2015-08-07 14:10:00,82.3,82.31,82.27,82.27,5450.0,54.5095,54.5161,54.4896,54.4896,5450.0
2015-08-07 14:15:00,82.27,82.28,82.22,82.23,6279.0,54.4896,54.4962,54.4565,54.4631,6279.0
2015-08-07 14:20:00,82.22,82.29,82.22,82.29,10250.0,54.4565,54.5029,54.4565,54.5029,10250.0
2015-08-07 14:25:00,82.3,82.36,82.29,82.29,5178.0,54.5095,54.5492,54.5029,54.5029,5178.0
2015-08-07 14:30:00,82.31,82.46,82.3,82.38,15725.0,54.5161,54.6155,54.5095,54.5625,15725.0
2015-08-07 14:35:00,82.37,82.43,82.36,82.4,6571.0,54.5559,54.5956,54.5492,54.5757,6571.0
2015-08-07 14:40:00,82.4,82.46,82.38,82.46,14698.0,54.5757,54.6155,54.5625,54.6155,14698.0
2015-08-07 14:45:00,82.46,82.47,82.41,82.47,4547.0,54.6155,54.6221,54.5823,54.6221,4547.0
2015-08-07 14:50:00,82.47,82.49,82.41,82.42,9637.0,54.6221,54.6353,54.5823,54.589,9637.0
2015-08-07 14:55:00,82.42,82.42,82.38,82.41,6280.0,54.589,54.589,54.5625,54.5823,6280.0
2015-08-07 15:00:00,82.41,82.42,82.34,82.34,13308.0,54.5823,54.589,54.536,54.536,13308.0
2015-08-07 15:05:00,82.32,82.35,82.29,82.31,18319.0,54.5227,54.5426,54.5029,54.5161,18319.0
2015-08-07 15:10:00,82.32,82.33,82.21,82.25,11009.0,54.5227,54.5294,54.4499,54.4764,11009.0
2015-08-07 15:15:00,82.26,82.33,82.25,82.3,11066.0,54.483,54.5294,54.4764,54.5095,11066.0
2015-08-07 15:20:00,82.3,82.31,82.28,82.28,27439.0,54.5095,54.5161,54.4962,54.4962,27439.0
2015-08-07 15:25:00,82.28,82.32,82.26,82.28,26451.0,54.4962,54.5227,54.483,54.4962,26451.0
2015-08-07 15:30:00,82.28,82.31,82.25,82.29,35405.0,54.4962,54.5161,54.4764,54.5029,35405.0
2015-08-07 15:35:00,82.3,82.36,82.26,82.33,15264.0,54.5095,54.5492,54.483,54.5294,15264.0
2015-08-07 15:40:00,82.33,82.35,82.25,82.31,11036.0,54.5294,54.5426,54.4764,54.5161,11036.0
2015-08-07 15:45:00,82.27,82.33,82.25,82.29,35906.0,54.4896,54.5294,54.4764,54.5029,35906.0
2015-08-07 15:50:00,82.29,82.33,82.26,82.29,31196.0,54.5029,54.5294,54.483,54.5029,31196.0
2015-08-07 15:55:00,82.29,82.36,82.27,82.34,60481.0,54.5029,54.5492,54.4896,54.536,60481.0
2015-08-10 09:30:00,82.84,83.2,82.56,83.2,27736.0,54.8671,55.1056,54.6817,55.1056,27736.0
2015-08-10 09:35:00,83.2,83.2,82.77,82.77,15937.0,55.1056,55.1056,54.8208,54.8208,15937.0
2015-08-10 09:40:00,82.78,83.05,82.78,82.96,10560.0,54.8274,55.0062,54.8274,54.9466,10560.0
2015-08-10 09:45:00,82.99,83.0,82.88,82.94,16181.0,54.9665,54.9731,54.8936,54.9334,16181.0
2015-08-10 09:50:00,82.94,83.01,82.89,82.99,18047.0,54.9334,54.9797,54.9003,54.9665,18047.0
2015-08-10 09:55:00,83.0,83.02,82.9,82.98,13941.0,54.9731,54.9864,54.9069,54.9599,13941.0
2015-08-10 10:00:00,83.0,83.13,82.99,83.09,10155.0,54.9731,55.0592,54.9665,55.0327,10155.0
2015-08-10 10:05:00,83.09,83.13,82.97,83.12,23857.0,55.0327,55.0592,54.9533,55.0526,23857.0
2015-08-10 10:10:00,83.12,83.17,83.05,83.11,13019.0,55.0526,55.0857,55.0062,55.046,13019.0
2015-08-10 10:15:00,83.12,83.17,83.08,83.13,12633.0,55.0526,55.0857,55.0261,55.0592,12633.0
2015-08-10 10:20:00,83.14,83.16,83.06,83.09,10609.0,55.0658,55.0791,55.0129,55.0327,10609.0
2015-08-10 10:25:00,83.07,83.08,82.99,83.06,9249.0,55.0195,55.0261,54.9665,55.0129,9249.0
2015-08-10 10:30:00,83.04,83.18,83.03,83.18,7961.0,54.9996,55.0923,54.993,55.0923,7961.0
2015-08-10 10:35:00,83.16,83.16,83.06,83.09,6915.0,55.0791,55.0791,55.0129,55.0327,6915.0
2015-08-10 10:40:00,83.09,83.22,83.09,83.2,14653.0,55.0327,55.1188,55.0327,55.1056,14653.0
2015-08-10 10:45:00,83.19,83.23,83.15,83.2,9895.0,55.099,55.1255,55.0725,55.1056,9895.0
2015-08-10 10:50:00,83.2,83.28,83.17,83.28,7929.0,55.1056,55.1586,55.0857,55.1586,7929.0
2015-08-10 10:55:00,83.28,83.31,83.23,83.25,9315.0,55.1586,55.1784,55.1255,55.1387,9315.0
2015-08-10 11:00:00,83.24,83.24,83.1,83.13,12371.0,55.1321,55.1321,55.0394,55.0592,12371.0
2015-08-10 11:05:00,83.15,83.17,83.08,83.14,9200.0,55.0725,55.0857,55.0261,55.0658,9200.0
2015-08-10 11:10:00,83.16,83.26,83.16,83.24,9061.0,55.0791,55.1453,55.0791,55.1321,9061.0
2015-08-10 11:15:00,83.26,83.37,83.25,83.31,10535.0,55.1453,55.2182,55.1387,55.1784,10535.0
2015-08-10 11:20:00,83.3,83.34,83.27,83.29,9431.0,55.1718,55.1983,55.1519,55.1652,9431.0
2015-08-10 11:25:00,83.3,83.3,83.22,83.27,9423.0,55.1718,55.1718,55.1188,55.1519,9423.0
2015-08-10 11:30:00,83.3,83.36,83.28,83.35,7144.0,55.1718,55.2116,55.1586,55.2049,7144.0
2015-08-10 11:35:00,83.33,83.33,83.2,83.21,12226.0,55.1917,55.1917,55.1056,55.1122,12226.0
2015-08-10 11:40:00,83.23,83.29,83.22,83.29,6711.0,55.1255,55.1652,55.1188,55.1652,6711.0
2015-08-10 11:45:00,83.29,83.31,83.23,83.24,8570.0,55.1652,55.1784,55.1255,55.1321,8570.0
2015-08-10 11:50:00,83.24,83.31,83.24,83.26,11491.0,55.1321,55.1784,55.1321,55.1453,11491.0
2015-08-10 11:55:00,83.26,83.27,83.16,83.16,12405.0,55.1453,55.1519,55.0791,55.0791,12405.0
2015-08-10 12:00:00,83.16,83.18,83.11,83.16,8853.0,55.0791,55.0923,55.046,55.0791,8853.0
2015-08-10 12:05:00,83.16,83.28,83.16,83.27,7500.0,55.0791,55.1586,55.0791,55.1519,7500.0
2015-08-10 12:10:00,83.29,83.3,83.17,83.2,7962.0,55.1652,55.1718,55.0857,55.1056,7962.0
2015-08-10 12:15:00,83.19,83.25,83.16,83.25,6969.0,55.099,55.1387,55.0791,55.1387,6969.0
2015-08-10 12:20:00,83.23,83.28,83.22,83.27,7100.0,55.1255,55.1586,55.1188,55.1519,7100.0
2015-08-10 12:25:00,83.26,83.31,83.25,83.29,11614.0,55.1453,55.1784,55.1387,55.1652,11614.0
2015-08-10 12:30:00,83.29,83.34,83.26,83.34,15006.0,55.1652,55.1983,55.1453,55.1983,15006.0
2015-08-10 12:35:00,83.32,83.38,83.32,83.32,13316.0,55.1851,55.2248,55.1851,55.1851,13316.0
2015-08-10 12:40:00,83.32,83.4,83.27,83.4,9830.0,55.1851,55.2381,55.1519,55.2381,9830.0
2015-08-10 12:45:00,83.4,83.42,83.37,83.42,9648.0,55.2381,55.2513,55.2182,55.2513,9648.0
2015-08-10 12:50:00,83.42,83.49,83.36,83.48,14377.0,55.2513,55.2977,55.2116,55.291,14377.0
2015-08-10 12:55:00,83.49,83.52,83.47,83.48,13674.0,55.2977,55.3175,55.2844,55.291,13674.0
2015-08-10 13:00:00,83.47,83.54,83.41,83.53,8244.0,55.2844,55.3308,55.2447,55.3242,8244.0
2015-08-10 13:05:00,83.55,83.56,83.42,83.48,8031.0,55.3374,55.344,55.2513,55.291,8031.0
2015-08-10 13:10:00,83.48,83.52,83.45,83.48,11311.0,55.291,55.3175,55.2712,55.291,11311.0
2015-08-10 13:15:00,83.48,83.57,83.48,83.54,9152.0,55.291,55.3506,55.291,55.3308,9152.0
2015-08-10 13:20:00,83.56,83.64,83.48,83.48,13355.0,55.344,55.397,55.291,55.291,13355.0
2015-08-10 13:25:00,83.49,83.59,83.49,83.53,9699.0,55.2977,55.3639,55.2977,55.3242,9699.0
2015-08-10 13:30:00,83.51,83.58,83.51,83.55,7926.0,55.3109,55.3573,55.3109,55.3374,7926.0
2015-08-10 13:35:00,83.57,83.57,83.44,83.48,9882.0,55.3506,55.3506,55.2645,55.291,9882.0
2015-08-10 13:40:00,83.46,83.47,83.37,83.39,9869.0,55.2778,55.2844,55.2182,55.2314,9869.0
2015-08-10 13:45:00,83.4,83.47,83.4,83.42,7902.0,55.2381,55.2844,55.2381,55.2513,7902.0
2015-08-10 13:50:00,83.42,83.46,83.37,83.46,9304.0,55.2513,55.2778,55.2182,55.2778,9304.0
2015-08-10 13:55:00,83.46,83.52,83.44,83.46,6634.0,55.2778,55.3175,55.2645,55.2778,6634.0
2015-08-10 14:00:00,83.46,83.46,83.4,83.43,8434.0,55.2778,55.2778,55.2381,55.2579,8434.0
2015-08-10 14:05:00,83.44,83.45,83.41,83.42,6880.0,55.2645,55.2712,55.2447,55.2513,6880.0
2015-08-10 14:10:00,83.43,83.43,83.35,83.4,11615.0,55.2579,55.2579,55.2049,55.2381,11615.0
2015-08-10 14:15:00,83.41,83.46,83.37,83.4,9117.0,55.2447,55.2778,55.2182,55.2381,9117.0
2015-08-10 14:20:00,83.41,83.44,83.39,83.42,8710.0,55.2447,55.2645,55.2314,55.2513,8710.0
2015-08-10 14:25:00,83.42,83.47,83.37,83.45,11578.0,55.2513,55.2844,55.2182,55.2712,11578.0
2015-08-10 14:30:00,83.44,83.47,83.37,83.46,9767.0,55.2645,55.2844,55.2182,55.2778,9767.0
2015-08-10 14:35:00,83.46,83.52,83.46,83.51,18551.0,55.2778,55.3175,55.2778,55.3109,18551.0
2015-08-10 14:40:00,83.5,83.52,83.46,83.5,14643.0,55.3043,55.3175,55.2778,55.3043,14643.0
2015-08-10 14:45:00,83.5,83.55,83.47,83.54,16387.0,55.3043,55.3374,55.2844,55.3308,16387.0
2015-08-10 14:50:00,83.53,83.54,83.4,83.43,23089.0,55.3242,55.3308,55.2381,55.2579,23089.0
2015-08-10 14:55:00,83.42,83.43,83.35,83.36,20967.0,55.2513,55.2579,55.2049,55.2116,20967.0
2015-08-10 15:00:00,83.35,83.35,83.25,83.26,22494.0,55.2049,55.2049,55.1387,55.1453,22494.0
2015-08-10 15:05:00,83.28,83.28,83.16,83.16,26564.0,55.1586,55.1586,55.0791,55.0791,26564.0
2015-08-10 15:10:00,83.17,83.37,83.16,83.36,47812.0,55.0857,55.2182,55.0791,55.2116,47812.0
2015-08-10 15:15:00,83.36,83.38,83.26,83.26,32064.0,55.2116,55.2248,55.1453,55.1453,32064.0
2015-08-10 15:20:00,83.26,83.27,83.18,83.18,27788.0,55.1453,55.1519,55.0923,55.0923,27788.0
2015-08-10 15:25:00,83.18,83.18,83.09,83.12,23944.0,55.0923,55.0923,55.0327,55.0526,23944.0
2015-08-10 15:30:00,83.12,83.3,83.11,83.28,16310.0,55.0526,55.1718,55.046,55.1586,16310.0
2015-08-10 15:35:00,83.28,83.28,83.22,83.25,18668.0,55.1586,55.1586,55.1188,55.1387,18668.0
2015-08-10 15:40:00,83.26,83.39,83.24,83.39,30690.0,55.1453,55.2314,55.1321,55.2314,30690.0
2015-08-10 15:45:00,83.39,83.48,83.38,83.47,40923.0,55.2314,55.291,55.2248,55.2844,40923.0
2015-08-10 15:50:00,83.46,83.47,83.4,83.46,45028.0,55.2778,55.2844,55.2381,55.2778,45028.0
2015-08-10 15:55:00,83.46,83.56,83.44,83.54,99303.0,55.2778,55.344,55.2645,55.3308,99303.0
2015-08-11 09:30:00,83.26,83.78,83.24,83.66,40761.0,55.1453,55.4897,55.1321,55.4103,40761.0
2015-08-11 09:35:00,83.51,83.62,83.35,83.41,7436.0,55.3109,55.3838,55.2049,55.2447,7436.0
2015-08-11 09:40:00,83.42,83.46,83.18,83.38,13128.0,55.2513,55.2778,55.0923,55.2248,13128.0
2015-08-11 09:45:00,83.43,83.66,83.35,83.64,10303.0,55.2579,55.4103,55.2049,55.397,10303.0
2015-08-11 09:50:00,83.65,83.86,83.58,83.75,17081.0,55.4036,55.5427,55.3573,55.4699,17081.0
2015-08-11 09:55:00,83.76,83.98,83.76,83.83,15203.0,55.4765,55.6222,55.4765,55.5229,15203.0
2015-08-11 10:00:00,83.8,83.9,83.68,83.88,12848.0,55.503,55.5692,55.4235,55.556,12848.0
2015-08-11 10:05:00,83.87,84.03,83.78,83.95,47273.0,55.5493,55.6553,55.4897,55.6023,47273.0
2015-08-11 10:10:00,83.93,84.1,83.9,84.09,21597.0,55.5891,55.7017,55.5692,55.6951,21597.0
2015-08-11 10:15:00,84.1,84.14,84.02,84.07,22032.0,55.7017,55.7282,55.6487,55.6818,22032.0
2015-08-11 10:20:00,84.08,84.28,84.07,84.25,19398.0,55.6884,55.8209,55.6818,55.801,19398.0
2015-08-11 10:25:00,84.25,84.38,84.23,84.33,16873.0,55.801,55.8871,55.7878,55.854,16873.0
2015-08-11 10:30:00,84.32,84.5,84.28,84.48,31946.0,55.8474,55.9666,55.8209,55.9534,31946.0
2015-08-11 10:35:00,84.52,84.52,84.36,84.37,30690.0,55.9799,55.9799,55.8739,55.8805,30690.0
2015-08-11 10:40:00,84.38,84.64,84.37,84.63,31163.0,55.8871,56.0593,55.8805,56.0527,31163.0
2015-08-11 10:45:00,84.65,84.65,84.49,84.55,17732.0,56.066,56.066,55.96,55.9997,17732.0
2015-08-11 10:50:00,84.55,84.6,84.5,84.56,23551.0,55.9997,56.0328,55.9666,56.0063,23551.0
2015-08-11 10:55:00,84.56,84.74,84.54,84.56,42381.0,56.0063,56.1256,55.9931,56.0063,42381.0
2015-08-11 11:00:00,84.52,84.52,84.32,84.34,22026.0,55.9799,55.9799,55.8474,55.8606,22026.0
2015-08-11 11:05:00,84.34,84.34,84.14,84.15,12323.0,55.8606,55.8606,55.7282,55.7348,12323.0
2015-08-11 11:10:00,84.14,84.2,84.09,84.2,11088.0,55.7282,55.7679,55.6951,55.7679,11088.0
2015-08-11 11:15:00,84.19,84.24,84.17,84.21,10547.0,55.7613,55.7944,55.748,55.7745,10547.0
2015-08-11 11:20:00,84.22,84.26,84.18,84.2,14002.0,55.7812,55.8077,55.7547,55.7679,14002.0
2015-08-11 11:25:00,84.21,84.23,84.13,84.16,22523.0,55.7745,55.7878,55.7215,55.7414,22523.0
2015-08-11 11:30:00,84.15,84.19,84.11,84.12,27148.0,55.7348,55.7613,55.7083,55.7149,27148.0
2015-08-11 11:35:00,84.12,84.19,84.1,84.18,22189.0,55.7149,55.7613,55.7017,55.7547,22189.0
2015-08-11 11:40:00,84.19,84.19,84.1,84.12,21355.0,55.7613,55.7613,55.7017,55.7149,21355.0
2015-08-11 11:45:00,84.14,84.16,84.06,84.07,12489.0,55.7282,55.7414,55.6752,55.6818,12489.0
2015-08-11 11:50:00,84.1,84.13,84.07,84.13,10802.0,55.7017,55.7215,55.6818,55.7215,10802.0
2015-08-11 11:55:00,84.12,84.14,84.08,84.12,6686.0,55.7149,55.7282,55.6884,55.7149,6686.0
2015-08-11 12:00:00,84.11,84.13,84.07,84.1,3970.0,55.7083,55.7215,55.6818,55.7017,3970.0
2015-08-11 12:05:00,84.1,84.15,84.07,84.08,7500.0,55.7017,55.7348,55.6818,55.6884,7500.0
2015-08-11 12:10:00,84.07,84.17,84.05,84.16,10026.0,55.6818,55.748,55.6686,55.7414,10026.0
2015-08-11 12:15:00,84.15,84.16,84.1,84.13,8178.0,55.7348,55.7414,55.7017,55.7215,8178.0
2015-08-11 12:20:00,84.12,84.17,84.1,84.16,20287.0,55.7149,55.748,55.7017,55.7414,20287.0
2015-08-11 12:25:00,84.17,84.19,84.12,84.17,20566.0,55.748,55.7613,55.7149,55.748,20566.0
2015-08-11 12:30:00,84.17,84.19,84.12,84.12,10215.0,55.748,55.7613,55.7149,55.7149,10215.0
2015-08-11 12:35:00,84.13,84.21,84.1,84.18,18315.0,55.7215,55.7745,55.7017,55.7547,18315.0
2015-08-11 12:40:00,84.19,84.33,84.19,84.32,8228.0,55.7613,55.854,55.7613,55.8474,8228.0
2015-08-11 12:45:00,84.32,84.33,84.27,84.3,6547.0,55.8474,55.854,55.8143,55.8341,6547.0
2015-08-11 12:50:00,84.3,84.33,84.26,84.33,11027.0,55.8341,55.854,55.8077,55.854,11027.0
2015-08-11 12:55:00,84.33,84.33,84.25,84.28,16050.0,55.854,55.854,55.801,55.8209,16050.0
2015-08-11 13:00:00,84.28,84.34,84.27,84.3,13017.0,55.8209,55.8606,55.8143,55.8341,13017.0
2015-08-11 13:05:00,84.29,84.32,84.23,84.27,10142.0,55.8275,55.8474,55.7878,55.8143,10142.0
2015-08-11 13:10:00,84.26,84.28,84.15,84.17,9786.0,55.8077,55.8209,55.7348,55.748,9786.0
2015-08-11 13:15:00,84.18,84.21,84.11,84.14,17676.0,55.7547,55.7745,55.7083,55.7282,17676.0
2015-08-11 13:20:00,84.17,84.32,84.15,84.2,15469.0,55.748,55.8474,55.7348,55.7679,15469.0
2015-08-11 13:25:00,84.18,84.18,84.11,84.11,11467.0,55.7547,55.7547,55.7083,55.7083,11467.0
2015-08-11 13:30:00,84.1,84.16,84.07,84.08,5951.0,55.7017,55.7414,55.6818,55.6884,5951.0
2015-08-11 13:35:00,84.09,84.15,84.05,84.05,6512.0,55.6951,55.7348,55.6686,55.6686,6512.0
2015-08-11 13:40:00,84.04,84.06,84.0,84.0,10603.0,55.6619,55.6752,55.6354,55.6354,10603.0
2015-08-11 13:45:00,84.01,84.05,83.94,83.95,6316.0,55.6421,55.6686,55.5957,55.6023,6316.0
2015-08-11 13:50:00,83.96,83.96,83.86,83.89,20633.0,55.609,55.609,55.5427,55.5626,20633.0
2015-08-11 13:55:00,83.89,83.9,83.81,83.81,7050.0,55.5626,55.5692,55.5096,55.5096,7050.0
2015-08-11 14:00:00,83.82,83.95,83.78,83.95,13367.0,55.5162,55.6023,55.4897,55.6023,13367.0
2015-08-11 14:05:00,83.95,83.99,83.93,83.93,9956.0,55.6023,55.6288,55.5891,55.5891,9956.0
2015-08-11 14:10:00,83.93,83.93,83.82,83.85,12870.0,55.5891,55.5891,55.5162,55.5361,12870.0
2015-08-11 14:15:00,83.84,83.89,83.82,83.84,6092.0,55.5295,55.5626,55.5162,55.5295,6092.0
2015-08-11 14:20:00,83.86,83.88,83.82,83.83,7601.0,55.5427,55.556,55.5162,55.5229,7601.0
2015-08-11 14:25:00,83.81,83.86,83.79,83.85,4993.0,55.5096,55.5427,55.4964,55.5361,4993.0
2015-08-11 14:30:00,83.85,83.89,83.82,83.87,8481.0,55.5361,55.5626,55.5162,55.5493,8481.0
2015-08-11 14:35:00,83.89,83.93,83.86,83.91,12090.0,55.5626,55.5891,55.5427,55.5758,12090.0
2015-08-11 14:40:00,83.93,83.93,83.86,83.89,7801.0,55.5891,55.5891,55.5427,55.5626,7801.0
2015-08-11 14:45:00,83.88,83.99,83.87,83.89,31279.0,55.556,55.6288,55.5493,55.5626,31279.0
2015-08-11 14:50:00,83.9,83.93,83.88,83.93,54598.0,55.5692,55.5891,55.556,55.5891,54598.0
2015-08-11 14:55:00,83.93,84.04,83.92,84.02,14157.0,55.5891,55.6619,55.5825,55.6487,14157.0
2015-08-11 15:00:00,84.0,84.04,83.87,83.91,23891.0,55.6354,55.6619,55.5493,55.5758,23891.0
2015-08-11 15:05:00,83.91,83.94,83.87,83.88,11570.0,55.5758,55.5957,55.5493,55.556,11570.0
2015-08-11 15:10:00,83.88,83.96,83.86,83.96,15947.0,55.556,55.609,55.5427,55.609,15947.0
2015-08-11 15:15:00,83.97,84.01,83.91,83.99,70162.0,55.6156,55.6421,55.5758,55.6288,70162.0
2015-08-11 15:20:00,83.99,84.0,83.91,83.94,23230.0,55.6288,55.6354,55.5758,55.5957,23230.0
2015-08-11 15:25:00,83.95,84.01,83.95,83.98,28681.0,55.6023,55.6421,55.6023,55.6222,28681.0
2015-08-11 15:30:00,83.99,84.03,83.95,84.03,26324.0,55.6288,55.6553,55.6023,55.6553,26324.0
2015-08-11 15:35:00,84.02,84.08,83.99,84.08,27528.0,55.6487,55.6884,55.6288,55.6884,27528.0
2015-08-11 15:40:00,84.08,84.13,84.05,84.12,32776.0,55.6884,55.7215,55.6686,55.7149,32776.0
2015-08-11 15:45:00,84.12,84.14,84.07,84.12,57716.0,55.7149,55.7282,55.6818,55.7149,57716.0
2015-08-11 15:50:00,84.12,84.25,84.12,84.23,72107.0,55.7149,55.801,55.7149,55.7878,72107.0
2015-08-11 15:55:00,84.23,84.28,84.18,84.19,154595.0,55.7878,55.8209,55.7547,55.7613,154595.0
2015-08-12 09:30:00,83.95,84.27,83.68,84.15,71422.0,55.6023,55.8143,55.4235,55.7348,71422.0
2015-08-12 09:35:00,84.17,84.61,84.12,84.4,59671.0,55.748,56.0395,55.7149,55.9004,59671.0
2015-08-12 09:40:00,84.35,84.4,84.21,84.34,55327.0,55.8673,55.9004,55.7745,55.8606,55327.0
2015-08-12 09:45:00,84.34,84.56,84.34,84.44,53883.0,55.8606,56.0063,55.8606,55.9269,53883.0
2015-08-12 09:50:00,84.44,84.48,84.34,84.48,12323.0,55.9269,55.9534,55.8606,55.9534,12323.0
2015-08-12 09:55:00,84.44,84.55,84.43,84.48,13906.0,55.9269,55.9997,55.9202,55.9534,13906.0
2015-08-12 10:00:00,84.47,84.48,84.31,84.45,14684.0,55.9467,55.9534,55.8408,55.9335,14684.0
2015-08-12 10:05:00,84.4,84.41,84.16,84.25,16299.0,55.9004,55.907,55.7414,55.801,16299.0
2015-08-12 10:10:00,84.2,84.33,84.17,84.23,10702.0,55.7679,55.854,55.748,55.7878,10702.0
2015-08-12 10:15:00,84.24,84.43,84.23,84.4,30471.0,55.7944,55.9202,55.7878,55.9004,30471.0
2015-08-12 10:20:00,84.42,84.42,84.23,84.26,39598.0,55.9136,55.9136,55.7878,55.8077,39598.0
2015-08-12 10:25:00,84.25,84.33,84.22,84.23,32616.0,55.801,55.854,55.7812,55.7878,32616.0
2015-08-12 10:30:00,84.25,84.39,84.15,84.35,22307.0,55.801,55.8938,55.7348,55.8673,22307.0
2015-08-12 10:35:00,84.34,84.49,84.34,84.49,20442.0,55.8606,55.96,55.8606,55.96,20442.0
2015-08-12 10:40:00,84.47,84.59,84.44,84.56,21488.0,55.9467,56.0262,55.9269,56.0063,21488.0
2015-08-12 10:45:00,84.57,84.78,84.57,84.75,29764.0,56.013,56.1521,56.013,56.1322,29764.0
2015-08-12 10:50:00,84.75,84.77,84.65,84.65,22717.0,56.1322,56.1454,56.066,56.066,22717.0
2015-08-12 10:55:00,84.65,84.69,84.62,84.64,23546.0,56.066,56.0925,56.0461,56.0593,23546.0
2015-08-12 11:00:00,84.65,84.7,84.62,84.63,21885.0,56.066,56.0991,56.0461,56.0527,21885.0
2015-08-12 11:05:00,84.63,84.71,84.6,84.6,12749.0,56.0527,56.1057,56.0328,56.0328,12749.0
2015-08-12 11:10:00,84.6,84.66,84.53,84.64,23630.0,56.0328,56.0726,55.9865,56.0593,23630.0
2015-08-12 11:15:00,84.65,84.66,84.61,84.63,17001.0,56.066,56.0726,56.0395,56.0527,17001.0
2015-08-12 11:20:00,84.63,84.69,84.61,84.67,14731.0,56.0527,56.0925,56.0395,56.0792,14731.0
2015-08-12 11:25:00,84.68,84.73,84.66,84.71,15152.0,56.0858,56.1189,56.0726,56.1057,15152.0
2015-08-12 11:30:00,84.71,84.71,84.58,84.64,21765.0,56.1057,56.1057,56.0196,56.0593,21765.0
2015-08-12 11:35:00,84.66,84.73,84.62,84.65,8344.0,56.0726,56.1189,56.0461,56.066,8344.0
2015-08-12 11:40:00,84.65,84.72,84.65,84.66,12274.0,56.066,56.1123,56.066,56.0726,12274.0
2015-08-12 11:45:00,84.67,84.76,84.67,84.73,8556.0,56.0792,56.1388,56.0792,56.1189,8556.0
2015-08-12 11:50:00,84.72,84.77,84.68,84.71,24412.0,56.1123,56.1454,56.0858,56.1057,24412.0
2015-08-12 11:55:00,84.72,84.74,84.7,84.72,12955.0,56.1123,56.1256,56.0991,56.1123,12955.0
2015-08-12 12:00:00,84.72,84.72,84.6,84.6,12932.0,56.1123,56.1123,56.0328,56.0328,12932.0
2015-08-12 12:05:00,84.58,84.65,84.55,84.61,78230.0,56.0196,56.066,55.9997,56.0395,78230.0
2015-08-12 12:10:00,84.58,84.59,84.44,84.47,44683.0,56.0196,56.0262,55.9269,55.9467,44683.0
2015-08-12 12:15:00,84.45,84.45,84.3,84.31,25197.0,55.9335,55.9335,55.8341,55.8408,25197.0
2015-08-12 12:20:00,84.29,84.37,84.27,84.34,8794.0,55.8275,55.8805,55.8143,55.8606,8794.0
2015-08-12 12:25:00,84.34,84.36,84.28,84.34,10724.0,55.8606,55.8739,55.8209,55.8606,10724.0
2015-08-12 12:30:00,84.35,84.45,84.32,84.42,9591.0,55.8673,55.9335,55.8474,55.9136,9591.0
2015-08-12 12:35:00,84.42,84.46,84.36,84.39,22454.0,55.9136,55.9401,55.8739,55.8938,22454.0
2015-08-12 12:40:00,84.42,84.44,84.32,84.32,9426.0,55.9136,55.9269,55.8474,55.8474,9426.0
2015-08-12 12:45:00,84.35,84.4,84.35,84.4,17456.0,55.8673,55.9004,55.8673,55.9004,17456.0
2015-08-12 12:50:00,84.38,84.42,84.37,84.38,19980.0,55.8871,55.9136,55.8805,55.8871,19980.0
2015-08-12 12:55:00,84.36,84.39,84.34,84.34,6562.0,55.8739,55.8938,55.8606,55.8606,6562.0
2015-08-12 13:00:00,84.34,84.41,84.33,84.38,14102.0,55.8606,55.907,55.854,55.8871,14102.0
2015-08-12 13:05:00,84.39,84.41,84.37,84.37,12020.0,55.8938,55.907,55.8805,55.8805,12020.0
2015-08-12 13:10:00,84.38,84.42,84.35,84.41,9724.0,55.8871,55.9136,55.8673,55.907,9724.0
2015-08-12 13:15:00,84.39,84.53,84.39,84.53,6359.0,55.8938,55.9865,55.8938,55.9865,6359.0
2015-08-12 13:20:00,84.52,84.61,84.52,84.59,7260.0,55.9799,56.0395,55.9799,56.0262,7260.0
2015-08-12 13:25:00,84.58,84.59,84.48,84.52,8584.0,56.0196,56.0262,55.9534,55.9799,8584.0
2015-08-12 13:30:00,84.54,84.56,84.5,84.51,6742.0,55.9931,56.0063,55.9666,55.9732,6742.0
2015-08-12 13:35:00,84.52,84.56,84.49,84.55,10454.0,55.9799,56.0063,55.96,55.9997,10454.0
2015-08-12 13:40:00,84.55,84.57,84.47,84.51,7357.0,55.9997,56.013,55.9467,55.9732,7357.0
2015-08-12 13:45:00,84.52,84.56,84.46,84.55,9140.0,55.9799,56.0063,55.9401,55.9997,9140.0
2015-08-12 13:50:00,84.57,84.61,84.53,84.61,6627.0,56.013,56.0395,55.9865,56.0395,6627.0
2015-08-12 13:55:00,84.6,84.6,84.57,84.57,2435.0,56.0328,56.0328,56.013,56.013,2435.0
2015-08-12 14:00:00,84.56,84.56,84.46,84.46,6891.0,56.0063,56.0063,55.9401,55.9401,6891.0
2015-08-12 14:05:00,84.46,84.56,84.45,84.55,6913.0,55.9401,56.0063,55.9335,55.9997,6913.0
2015-08-12 14:10:00,84.54,84.6,84.52,84.56,13365.0,55.9931,56.0328,55.9799,56.0063,13365.0
2015-08-12 14:15:00,84.55,84.59,84.55,84.58,6906.0,55.9997,56.0262,55.9997,56.0196,6906.0
2015-08-12 14:20:00,84.57,84.59,84.5,84.5,7961.0,56.013,56.0262,55.9666,55.9666,7961.0
2015-08-12 14:25:00,84.51,84.53,84.48,84.49,8449.0,55.9732,55.9865,55.9534,55.96,8449.0
2015-08-12 14:30:00,84.49,84.53,84.45,84.45,8026.0,55.96,55.9865,55.9335,55.9335,8026.0
2015-08-12 14:35:00,84.47,84.65,84.47,84.65,11902.0,55.9467,56.066,55.9467,56.066,11902.0
2015-08-12 14:40:00,84.67,84.8,84.66,84.76,19977.0,56.0792,56.1653,56.0726,56.1388,19977.0
2015-08-12 14:45:00,84.77,84.88,84.77,84.83,33438.0,56.1454,56.2183,56.1454,56.1852,33438.0
2015-08-12 14:50:00,84.81,84.87,84.81,84.87,13278.0,56.1719,56.2117,56.1719,56.2117,13278.0
2015-08-12 14:55:00,84.88,84.88,84.68,84.7,37662.0,56.2183,56.2183,56.0858,56.0991,37662.0
2015-08-12 15:00:00,84.68,84.72,84.67,84.67,12105.0,56.0858,56.1123,56.0792,56.0792,12105.0
2015-08-12 15:05:00,84.68,84.74,84.67,84.74,9792.0,56.0858,56.1256,56.0792,56.1256,9792.0
2015-08-12 15:10:00,84.75,84.75,84.71,84.73,12092.0,56.1322,56.1322,56.1057,56.1189,12092.0
2015-08-12 15:15:00,84.72,84.76,84.68,84.74,13815.0,56.1123,56.1388,56.0858,56.1256,13815.0
2015-08-12 15:20:00,84.73,84.85,84.73,84.84,26905.0,56.1189,56.1984,56.1189,56.1918,26905.0
2015-08-12 15:25:00,84.85,84.95,84.83,84.9,31039.0,56.1984,56.2647,56.1852,56.2315,31039.0
2015-08-12 15:30:00,84.91,84.96,84.88,84.96,25863.0,56.2382,56.2713,56.2183,56.2713,25863.0
2015-08-12 15:35:00,84.96,84.97,84.87,84.88,39739.0,56.2713,56.2779,56.2117,56.2183,39739.0
2015-08-12 15:40:00,84.88,84.95,84.86,84.89,31582.0,56.2183,56.2647,56.205,56.2249,31582.0
2015-08-12 15:45:00,84.88,84.92,84.84,84.9,80915.0,56.2183,56.2448,56.1918,56.2315,80915.0
2015-08-12 15:50:00,84.89,84.97,84.89,84.95,25180.0,56.2249,56.2779,56.2249,56.2647,25180.0
2015-08-12 15:55:00,84.95,85.0,84.91,84.97,70702.0,56.2647,56.2978,56.2382,56.2779,70702.0
2015-08-13 09:30:00,84.86,84.97,84.76,84.84,34645.0,56.205,56.2779,56.1388,56.1918,34645.0
2015-08-13 09:35:00,84.86,84.98,84.8,84.88,9905.0,56.205,56.2845,56.1653,56.2183,9905.0
2015-08-13 09:40:00,84.86,85.04,84.86,84.9,17054.0,56.205,56.3243,56.205,56.2315,17054.0
2015-08-13 09:45:00,84.91,84.96,84.87,84.91,14875.0,56.2382,56.2713,56.2117,56.2382,14875.0
2015-08-13 09:50:00,84.91,84.94,84.83,84.84,8269.0,56.2382,56.258,56.1852,56.1918,8269.0
2015-08-13 09:55:00,84.83,84.92,84.8,84.82,6000.0,56.1852,56.2448,56.1653,56.1786,6000.0
2015-08-13 10:00:00,84.8,84.85,84.65,84.69,11276.0,56.1653,56.1984,56.066,56.0925,11276.0
2015-08-13 10:05:00,84.65,84.87,84.65,84.87,7867.0,56.066,56.2117,56.066,56.2117,7867.0
2015-08-13 10:10:00,84.88,84.94,84.87,84.89,9768.0,56.2183,56.258,56.2117,56.2249,9768.0
2015-08-13 10:15:00,84.88,84.95,84.81,84.81,15537.0,56.2183,56.2647,56.1719,56.1719,15537.0
2015-08-13 10:20:00,84.84,84.92,84.83,84.87,10002.0,56.1918,56.2448,56.1852,56.2117,10002.0
2015-08-13 10:25:00,84.88,84.89,84.8,84.88,9141.0,56.2183,56.2249,56.1653,56.2183,9141.0
2015-08-13 10:30:00,84.88,84.99,84.87,84.95,12801.0,56.2183,56.2912,56.2117,56.2647,12801.0
2015-08-13 10:35:00,84.97,85.12,84.97,85.06,12513.0,56.2779,56.3773,56.2779,56.3375,12513.0
2015-08-13 10:40:00,85.1,85.21,85.08,85.2,20997.0,56.364,56.4369,56.3508,56.4302,20997.0
2015-08-13 10:45:00,85.19,85.27,85.16,85.25,23020.0,56.4236,56.4766,56.4037,56.4634,23020.0
2015-08-13 10:50:00,85.25,85.38,85.24,85.33,10858.0,56.4634,56.5495,56.4567,56.5163,10858.0
2015-08-13 10:55:00,85.32,85.39,85.26,85.34,53381.0,56.5097,56.5561,56.47,56.523,53381.0
2015-08-13 11:00:00,85.32,85.38,85.25,85.3,30233.0,56.5097,56.5495,56.4634,56.4965,30233.0
2015-08-13 11:05:00,85.31,85.32,85.2,85.22,14467.0,56.5031,56.5097,56.4302,56.4435,14467.0
2015-08-13 11:10:00,85.2,85.25,85.16,85.24,4900.0,56.4302,56.4634,56.4037,56.4567,4900.0
2015-08-13 11:15:00,85.25,85.41,85.25,85.41,8527.0,56.4634,56.5693,56.4634,56.5693,8527.0
2015-08-13 11:20:00,85.4,85.42,85.37,85.39,10100.0,56.5627,56.576,56.5428,56.5561,10100.0
2015-08-13 11:25:00,85.39,85.39,85.28,85.31,8960.0,56.5561,56.5561,56.4832,56.5031,8960.0
2015-08-13 11:30:00,85.3,85.3,85.23,85.25,46007.0,56.4965,56.4965,56.4501,56.4634,46007.0
2015-08-13 11:35:00,85.23,85.33,85.2,85.3,7802.0,56.4501,56.5163,56.4302,56.4965,7802.0
2015-08-13 11:40:00,85.31,85.34,85.27,85.28,32536.0,56.5031,56.523,56.4766,56.4832,32536.0
2015-08-13 11:45:00,85.28,85.3,85.24,85.28,17778.0,56.4832,56.4965,56.4567,56.4832,17778.0
2015-08-13 11:50:00,85.3,85.3,85.25,85.3,13551.0,56.4965,56.4965,56.4634,56.4965,13551.0
2015-08-13 11:55:00,85.29,85.29,85.23,85.29,7216.0,56.4898,56.4898,56.4501,56.4898,7216.0
2015-08-13 12:00:00,85.29,85.38,85.29,85.38,7189.0,56.4898,56.5495,56.4898,56.5495,7189.0
2015-08-13 12:05:00,85.39,85.39,85.35,85.35,11134.0,56.5561,56.5561,56.5296,56.5296,11134.0
2015-08-13 12:10:00,85.36,85.38,85.35,85.36,12592.0,56.5362,56.5495,56.5296,56.5362,12592.0
2015-08-13 12:15:00,85.36,85.37,85.35,85.36,9635.0,56.5362,56.5428,56.5296,56.5362,9635.0
2015-08-13 12:20:00,85.36,85.36,85.28,85.33,12663.0,56.5362,56.5362,56.4832,56.5163,12663.0
2015-08-13 12:25:00,85.34,85.35,85.32,85.33,51186.0,56.523,56.5296,56.5097,56.5163,51186.0
2015-08-13 12:30:00,85.34,85.34,85.24,85.26,12801.0,56.523,56.523,56.4567,56.47,12801.0
2015-08-13 12:35:00,85.26,85.27,85.19,85.19,10728.0,56.47,56.4766,56.4236,56.4236,10728.0
2015-08-13 12:40:00,85.18,85.18,85.1,85.15,10287.0,56.417,56.417,56.364,56.3971,10287.0
2015-08-13 12:45:00,85.16,85.22,85.16,85.17,5958.0,56.4037,56.4435,56.4037,56.4104,5958.0
2015-08-13 12:50:00,85.17,85.18,85.1,85.11,16257.0,56.4104,56.417,56.364,56.3706,16257.0
2015-08-13 12:55:00,85.11,85.12,85.01,85.02,9973.0,56.3706,56.3773,56.3044,56.311,9973.0
2015-08-13 13:00:00,85.01,85.06,85.01,85.06,12738.0,56.3044,56.3375,56.3044,56.3375,12738.0
2015-08-13 13:05:00,85.07,85.1,85.07,85.08,8268.0,56.3441,56.364,56.3441,56.3508,8268.0
2015-08-13 13:10:00,85.08,85.1,85.02,85.03,9406.0,56.3508,56.364,56.311,56.3176,9406.0
2015-08-13 13:15:00,85.04,85.08,85.01,85.02,9659.0,56.3243,56.3508,56.3044,56.311,9659.0
2015-08-13 13:20:00,85.03,85.17,85.02,85.16,7086.0,56.3176,56.4104,56.311,56.4037,7086.0
2015-08-13 13:25:00,85.16,85.19,85.14,85.17,8811.0,56.4037,56.4236,56.3905,56.4104,8811.0
2015-08-13 13:30:00,85.17,85.26,85.13,85.2,20258.0,56.4104,56.47,56.3839,56.4302,20258.0
2015-08-13 13:35:00,85.22,85.24,85.17,85.18,12240.0,56.4435,56.4567,56.4104,56.417,12240.0
2015-08-13 13:40:00,85.18,85.23,85.15,85.23,23574.0,56.417,56.4501,56.3971,56.4501,23574.0
2015-08-13 13:45:00,85.24,85.3,85.21,85.21,9586.0,56.4567,56.4965,56.4369,56.4369,9586.0
2015-08-13 13:50:00,85.22,85.22,85.16,85.17,7584.0,56.4435,56.4435,56.4037,56.4104,7584.0
2015-08-13 13:55:00,85.17,85.22,85.17,85.21,4464.0,56.4104,56.4435,56.4104,56.4369,4464.0
2015-08-13 14:00:00,85.22,85.24,85.15,85.23,14253.0,56.4435,56.4567,56.3971,56.4501,14253.0
2015-08-13 14:05:00,85.22,85.27,85.22,85.27,7478.0,56.4435,56.4766,56.4435,56.4766,7478.0
2015-08-13 14:10:00,85.27,85.32,85.24,85.27,46166.0,56.4766,56.5097,56.4567,56.4766,46166.0
2015-08-13 14:15:00,85.28,85.39,85.28,85.29,9376.0,56.4832,56.5561,56.4832,56.4898,9376.0
2015-08-13 14:20:00,85.3,85.43,85.3,85.41,17953.0,56.4965,56.5826,56.4965,56.5693,17953.0
2015-08-13 14:25:00,85.43,85.49,85.43,85.44,8169.0,56.5826,56.6223,56.5826,56.5892,8169.0
2015-08-13 14:30:00,85.43,85.49,85.41,85.46,12532.0,56.5826,56.6223,56.5693,56.6024,12532.0
2015-08-13 14:35:00,85.46,85.46,85.42,85.42,6911.0,56.6024,56.6024,56.576,56.576,6911.0
2015-08-13 14:40:00,85.42,85.43,85.38,85.38,46590.0,56.576,56.5826,56.5495,56.5495,46590.0
2015-08-13 14:45:00,85.38,85.4,85.34,85.4,52932.0,56.5495,56.5627,56.523,56.5627,52932.0
2015-08-13 14:50:00,85.4,85.41,85.29,85.29,17230.0,56.5627,56.5693,56.4898,56.4898,17230.0
2015-08-13 14:55:00,85.28,85.31,85.26,85.26,9184.0,56.4832,56.5031,56.47,56.47,9184.0
2015-08-13 15:00:00,85.24,85.29,85.23,85.25,12251.0,56.4567,56.4898,56.4501,56.4634,12251.0
2015-08-13 15:05:00,85.24,85.24,85.09,85.09,13778.0,56.4567,56.4567,56.3574,56.3574,13778.0
2015-08-13 15:10:00,85.09,85.2,85.09,85.18,19188.0,56.3574,56.4302,56.3574,56.417,19188.0
2015-08-13 15:15:00,85.19,85.2,85.14,85.14,11050.0,56.4236,56.4302,56.3905,56.3905,11050.0
2015-08-13 15:20:00,85.14,85.14,85.03,85.06,17382.0,56.3905,56.3905,56.3176,56.3375,17382.0
2015-08-13 15:25:00,85.05,85.05,84.97,84.99,18589.0,56.3309,56.3309,56.2779,56.2912,18589.0
2015-08-13 15:30:00,84.98,84.98,84.86,84.87,16931.0,56.2845,56.2845,56.205,56.2117,16931.0
2015-08-13 15:35:00,84.86,84.86,84.79,84.85,20743.0,56.205,56.205,56.1587,56.1984,20743.0
2015-08-13 15:40:00,84.84,84.88,84.81,84.82,22681.0,56.1918,56.2183,56.1719,56.1786,22681.0
2015-08-13 15:45:00,84.81,84.95,84.78,84.92,47646.0,56.1719,56.2647,56.1521,56.2448,47646.0
2015-08-13 15:50:00,84.92,84.92,84.88,84.91,32151.0,56.2448,56.2448,56.2183,56.2382,32151.0
2015-08-13 15:55:00,84.91,84.91,84.84,84.84,100922.0,56.2382,56.2382,56.1918,56.1918,100922.0
2015-08-14 09:30:00,84.67,84.84,84.37,84.49,21535.0,56.0792,56.1918,55.8805,55.96,21535.0
2015-08-14 09:35:00,84.41,84.77,84.41,84.77,10617.0,55.907,56.1454,55.907,56.1454,10617.0
2015-08-14 09:40:00,84.73,84.85,84.7,84.8,8710.0,56.1189,56.1984,56.0991,56.1653,8710.0
2015-08-14 09:45:00,84.82,85.0,84.82,84.92,12020.0,56.1786,56.2978,56.1786,56.2448,12020.0
2015-08-14 09:50:00,84.9,85.14,84.89,85.14,22773.0,56.2315,56.3905,56.2249,56.3905,22773.0
2015-08-14 09:55:00,85.12,85.18,85.06,85.17,5030.0,56.3773,56.417,56.3375,56.4104,5030.0
2015-08-14 10:00:00,85.12,85.14,85.01,85.1,11892.0,56.3773,56.3905,56.3044,56.364,11892.0
2015-08-14 10:05:00,85.1,85.11,84.95,84.95,10371.0,56.364,56.3706,56.2647,56.2647,10371.0
2015-08-14 10:10:00,84.96,84.97,84.81,84.88,8400.0,56.2713,56.2779,56.1719,56.2183,8400.0
2015-08-14 10:15:00,84.9,84.93,84.82,84.87,8212.0,56.2315,56.2514,56.1786,56.2117,8212.0
2015-08-14 10:20:00,84.88,85.04,84.88,85.04,7276.0,56.2183,56.3243,56.2183,56.3243,7276.0
2015-08-14 10:25:00,85.04,85.17,85.01,85.12,8005.0,56.3243,56.4104,56.3044,56.3773,8005.0
2015-08-14 10:30:00,85.14,85.21,85.13,85.21,8416.0,56.3905,56.4369,56.3839,56.4369,8416.0
2015-08-14 10:35:00,85.21,85.22,85.13,85.18,20271.0,56.4369,56.4435,56.3839,56.417,20271.0
2015-08-14 10:40:00,85.18,85.25,85.16,85.22,9508.0,56.417,56.4634,56.4037,56.4435,9508.0
2015-08-14 10:45:00,85.22,85.23,85.11,85.12,6600.0,56.4435,56.4501,56.3706,56.3773,6600.0
2015-08-14 10:50:00,85.12,85.2,85.12,85.2,11662.0,56.3773,56.4302,56.3773,56.4302,11662.0
2015-08-14 10:55:00,85.21,85.23,85.18,85.21,7093.0,56.4369,56.4501,56.417,56.4369,7093.0
2015-08-14 11:00:00,85.22,85.23,85.17,85.22,7588.0,56.4435,56.4501,56.4104,56.4435,7588.0
2015-08-14 11:05:00,85.21,85.29,85.19,85.28,24885.0,56.4369,56.4898,56.4236,56.4832,24885.0
2015-08-14 11:10:00,85.29,85.3,85.26,85.3,9420.0,56.4898,56.4965,56.47,56.4965,9420.0
2015-08-14 11:15:00,85.3,85.33,85.26,85.3,9560.0,56.4965,56.5163,56.47,56.4965,9560.0
2015-08-14 11:20:00,85.3,85.32,85.26,85.26,21202.0,56.4965,56.5097,56.47,56.47,21202.0
2015-08-14 11:25:00,85.27,85.4,85.25,85.38,16390.0,56.4766,56.5627,56.4634,56.5495,16390.0
2015-08-14 11:30:00,85.38,85.4,85.35,85.39,17407.0,56.5495,56.5627,56.5296,56.5561,17407.0
2015-08-14 11:35:00,85.38,85.4,85.34,85.35,14129.0,56.5495,56.5627,56.523,56.5296,14129.0
2015-08-14 11:40:00,85.34,85.43,85.34,85.4,38369.0,56.523,56.5826,56.523,56.5627,38369.0
2015-08-14 11:45:00,85.4,85.4,85.34,85.36,12654.0,56.5627,56.5627,56.523,56.5362,12654.0
2015-08-14 11:50:00,85.35,85.38,85.32,85.34,18207.0,56.5296,56.5495,56.5097,56.523,18207.0
2015-08-14 11:55:00,85.35,85.38,85.32,85.32,17908.0,56.5296,56.5495,56.5097,56.5097,17908.0
2015-08-14 12:00:00,85.33,85.46,85.33,85.46,9514.0,56.5163,56.6024,56.5163,56.6024,9514.0
2015-08-14 12:05:00,85.43,85.45,85.4,85.4,12103.0,56.5826,56.5958,56.5627,56.5627,12103.0
2015-08-14 12:10:00,85.41,85.49,85.4,85.49,7035.0,56.5693,56.6223,56.5627,56.6223,7035.0
2015-08-14 12:15:00,85.49,85.55,85.49,85.55,7357.0,56.6223,56.6621,56.6223,56.6621,7357.0
2015-08-14 12:20:00,85.55,85.59,85.51,85.58,12467.0,56.6621,56.6885,56.6356,56.6819,12467.0
2015-08-14 12:25:00,85.57,85.66,85.57,85.66,9541.0,56.6753,56.7349,56.6753,56.7349,9541.0
2015-08-14 12:30:00,85.66,85.72,85.65,85.7,9351.0,56.7349,56.7746,56.7283,56.7614,9351.0
2015-08-14 12:35:00,85.72,85.73,85.71,85.73,15766.0,56.7746,56.7813,56.768,56.7813,15766.0
2015-08-14 12:40:00,85.72,85.85,85.71,85.8,52709.0,56.7746,56.8608,56.768,56.8276,52709.0
2015-08-14 12:45:00,85.8,85.81,85.67,85.67,12367.0,56.8276,56.8343,56.7415,56.7415,12367.0
2015-08-14 12:50:00,85.67,85.78,85.65,85.77,19091.0,56.7415,56.8144,56.7283,56.8078,19091.0
2015-08-14 12:55:00,85.77,85.79,85.7,85.79,47616.0,56.8078,56.821,56.7614,56.821,47616.0
2015-08-14 13:00:00,85.76,85.89,85.76,85.87,31749.0,56.8011,56.8872,56.8011,56.874,31749.0
2015-08-14 13:05:00,85.86,85.93,85.81,85.93,35902.0,56.8674,56.9137,56.8343,56.9137,35902.0
2015-08-14 13:10:00,85.91,86.15,85.91,86.09,35880.0,56.9005,57.0594,56.9005,57.0197,35880.0
2015-08-14 13:15:00,86.1,86.15,86.08,86.13,13841.0,57.0263,57.0594,57.0131,57.0462,13841.0
2015-08-14 13:20:00,86.14,86.16,86.06,86.12,14428.0,57.0528,57.0661,56.9998,57.0396,14428.0
2015-08-14 13:25:00,86.11,86.22,86.09,86.22,64606.0,57.033,57.1058,57.0197,57.1058,64606.0
2015-08-14 13:30:00,86.21,86.23,86.12,86.18,43792.0,57.0992,57.1124,57.0396,57.0793,43792.0
2015-08-14 13:35:00,86.18,86.22,86.16,86.22,34826.0,57.0793,57.1058,57.0661,57.1058,34826.0
2015-08-14 13:40:00,86.21,86.22,86.19,86.19,13041.0,57.0992,57.1058,57.0859,57.0859,13041.0
2015-08-14 13:45:00,86.2,86.22,86.14,86.17,18222.0,57.0926,57.1058,57.0528,57.0727,18222.0
2015-08-14 13:50:00,86.16,86.23,86.16,86.23,16990.0,57.0661,57.1124,57.0661,57.1124,16990.0
2015-08-14 13:55:00,86.23,86.24,86.19,86.24,18669.0,57.1124,57.1191,57.0859,57.1191,18669.0
2015-08-14 14:00:00,86.23,86.4,86.22,86.4,73335.0,57.1124,57.225,57.1058,57.225,73335.0
2015-08-14 14:05:00,86.38,86.39,86.18,86.18,70112.0,57.2118,57.2184,57.0793,57.0793,70112.0
2015-08-14 14:10:00,86.17,86.25,86.12,86.2,42439.0,57.0727,57.1257,57.0396,57.0926,42439.0
2015-08-14 14:15:00,86.19,86.29,86.15,86.27,31323.0,57.0859,57.1522,57.0594,57.1389,31323.0
2015-08-14 14:20:00,86.28,86.35,86.28,86.29,17971.0,57.1456,57.1919,57.1456,57.1522,17971.0
2015-08-14 14:25:00,86.3,86.34,86.24,86.34,49320.0,57.1588,57.1853,57.1191,57.1853,49320.0
2015-08-14 14:30:00,86.32,86.34,86.3,86.33,8238.0,57.172,57.1853,57.1588,57.1787,8238.0
2015-08-14 14:35:00,86.33,86.37,86.31,86.35,27324.0,57.1787,57.2052,57.1654,57.1919,27324.0
2015-08-14 14:40:00,86.36,86.48,86.32,86.48,71427.0,57.1985,57.278,57.172,57.278,71427.0
2015-08-14 14:45:00,86.49,86.55,86.48,86.5,44937.0,57.2846,57.3244,57.278,57.2913,44937.0
2015-08-14 14:50:00,86.52,86.56,86.49,86.51,31152.0,57.3045,57.331,57.2846,57.2979,31152.0
2015-08-14 14:55:00,86.51,86.52,86.4,86.41,20878.0,57.2979,57.3045,57.225,57.2317,20878.0
2015-08-14 15:00:00,86.41,86.46,86.36,86.44,15911.0,57.2317,57.2648,57.1985,57.2515,15911.0
2015-08-14 15:05:00,86.43,86.45,86.34,86.38,21608.0,57.2449,57.2581,57.1853,57.2118,21608.0
2015-08-14 15:10:00,86.38,86.38,86.27,86.29,30425.0,57.2118,57.2118,57.1389,57.1522,30425.0
2015-08-14 15:15:00,86.29,86.31,86.19,86.24,38381.0,57.1522,57.1654,57.0859,57.1191,38381.0
2015-08-14 15:20:00,86.24,86.27,86.13,86.17,37851.0,57.1191,57.1389,57.0462,57.0727,37851.0
2015-08-14 15:25:00,86.16,86.21,86.12,86.12,21067.0,57.0661,57.0992,57.0396,57.0396,21067.0
2015-08-14 15:30:00,86.12,86.14,86.06,86.14,31564.0,57.0396,57.0528,56.9998,57.0528,31564.0
2015-08-14 15:35:00,86.13,86.16,86.11,86.16,36338.0,57.0462,57.0661,57.033,57.0661,36338.0
2015-08-14 15:40:00,86.17,86.26,86.14,86.24,88644.0,57.0727,57.1323,57.0528,57.1191,88644.0
2015-08-14 15:45:00,86.24,86.25,86.13,86.19,47511.0,57.1191,57.1257,57.0462,57.0859,47511.0
2015-08-14 15:50:00,86.19,86.22,86.03,86.03,72549.0,57.0859,57.1058,56.98,56.98,72549.0
2015-08-14 15:55:00,86.03,86.12,86.02,86.08,97987.0,56.98,57.0396,56.9733,57.0131,97987.0
2015-08-17 09:30:00,85.91,86.03,85.53,85.98,25054.0,56.9005,56.98,56.6488,56.9469,25054.0
2015-08-17 09:35:00,85.8,86.18,85.8,86.05,24870.0,56.8276,57.0793,56.8276,56.9932,24870.0
2015-08-17 09:40:00,86.14,86.14,85.78,85.92,19165.0,57.0528,57.0528,56.8144,56.9071,19165.0
2015-08-17 09:45:00,85.95,86.04,85.91,86.04,12816.0,56.927,56.9866,56.9005,56.9866,12816.0
2015-08-17 09:50:00,86.0,86.13,85.98,86.07,15994.0,56.9601,57.0462,56.9469,57.0065,15994.0
2015-08-17 09:55:00,86.05,86.11,86.02,86.02,9560.0,56.9932,57.033,56.9733,56.9733,9560.0
2015-08-17 10:00:00,86.03,86.12,85.96,86.11,11315.0,56.98,57.0396,56.9336,57.033,11315.0
2015-08-17 10:05:00,86.08,86.17,86.05,86.15,18025.0,57.0131,57.0727,56.9932,57.0594,18025.0
2015-08-17 10:10:00,86.17,86.21,86.12,86.17,29681.0,57.0727,57.0992,57.0396,57.0727,29681.0
2015-08-17 10:15:00,86.18,86.19,86.09,86.09,16841.0,57.0793,57.0859,57.0197,57.0197,16841.0
2015-08-17 10:20:00,86.1,86.11,86.03,86.09,12820.0,57.0263,57.033,56.98,57.0197,12820.0
2015-08-17 10:25:00,86.07,86.13,86.05,86.05,12499.0,57.0065,57.0462,56.9932,56.9932,12499.0
2015-08-17 10:30:00,86.06,86.12,86.04,86.08,19518.0,56.9998,57.0396,56.9866,57.0131,19518.0
2015-08-17 10:35:00,86.08,86.12,86.03,86.04,15100.0,57.0131,57.0396,56.98,56.9866,15100.0
2015-08-17 10:40:00,86.02,86.03,85.97,85.97,12667.0,56.9733,56.98,56.9402,56.9402,12667.0
2015-08-17 10:45:00,85.97,86.02,85.95,85.98,20873.0,56.9402,56.9733,56.927,56.9469,20873.0
2015-08-17 10:50:00,85.97,86.01,85.93,85.94,16543.0,56.9402,56.9667,56.9137,56.9204,16543.0
2015-08-17 10:55:00,85.95,86.07,85.95,86.02,28147.0,56.927,57.0065,56.927,56.9733,28147.0
2015-08-17 11:00:00,86.04,86.07,86.01,86.04,15710.0,56.9866,57.0065,56.9667,56.9866,15710.0
2015-08-17 11:05:00,86.05,86.14,86.04,86.14,13060.0,56.9932,57.0528,56.9866,57.0528,13060.0
2015-08-17 11:10:00,86.14,86.18,86.1,86.14,14386.0,57.0528,57.0793,57.0263,57.0528,14386.0
2015-08-17 11:15:00,86.14,86.2,86.13,86.18,16364.0,57.0528,57.0926,57.0462,57.0793,16364.0
2015-08-17 11:20:00,86.2,86.2,86.07,86.1,13505.0,57.0926,57.0926,57.0065,57.0263,13505.0
2015-08-17 11:25:00,86.12,86.17,86.12,86.14,10248.0,57.0396,57.0727,57.0396,57.0528,10248.0
2015-08-17 11:30:00,86.14,86.14,86.07,86.1,12667.0,57.0528,57.0528,57.0065,57.0263,12667.0
2015-08-17 11:35:00,86.07,86.11,86.07,86.09,8411.0,57.0065,57.033,57.0065,57.0197,8411.0
2015-08-17 11:40:00,86.09,86.09,86.03,86.09,10027.0,57.0197,57.0197,56.98,57.0197,10027.0
2015-08-17 11:45:00,86.1,86.18,86.07,86.14,10596.0,57.0263,57.0793,57.0065,57.0528,10596.0
2015-08-17 11:50:00,86.17,86.17,86.1,86.14,8582.0,57.0727,57.0727,57.0263,57.0528,8582.0
2015-08-17 11:55:00,86.15,86.15,86.05,86.1,7817.0,57.0594,57.0594,56.9932,57.0263,7817.0
2015-08-17 12:00:00,86.11,86.17,86.11,86.17,12210.0,57.033,57.0727,57.033,57.0727,12210.0
2015-08-17 12:05:00,86.17,86.24,86.16,86.24,16755.0,57.0727,57.1191,57.0661,57.1191,16755.0
2015-08-17 12:10:00,86.23,86.25,86.21,86.22,46330.0,57.1124,57.1257,57.0992,57.1058,46330.0
2015-08-17 12:15:00,86.22,86.27,86.2,86.25,11180.0,57.1058,57.1389,57.0926,57.1257,11180.0
2015-08-17 12:20:00,86.25,86.32,86.23,86.31,9636.0,57.1257,57.172,57.1124,57.1654,9636.0
2015-08-17 12:25:00,86.32,86.37,86.3,86.36,7890.0,57.172,57.2052,57.1588,57.1985,7890.0
2015-08-17 12:30:00,86.33,86.37,86.31,86.33,7888.0,57.1787,57.2052,57.1654,57.1787,7888.0
2015-08-17 12:35:00,86.35,86.36,86.3,86.32,7572.0,57.1919,57.1985,57.1588,57.172,7572.0
2015-08-17 12:40:00,86.33,86.33,86.29,86.29,15567.0,57.1787,57.1787,57.1522,57.1522,15567.0
2015-08-17 12:45:00,86.3,86.32,86.29,86.31,17836.0,57.1588,57.172,57.1522,57.1654,17836.0
2015-08-17 12:50:00,86.31,86.32,86.3,86.31,60959.0,57.1654,57.172,57.1588,57.1654,60959.0
2015-08-17 12:55:00,86.32,86.32,86.27,86.27,23324.0,57.172,57.172,57.1389,57.1389,23324.0
2015-08-17 13:00:00,86.26,86.38,86.25,86.38,14327.0,57.1323,57.2118,57.1257,57.2118,14327.0
2015-08-17 13:05:00,86.37,86.39,86.35,86.39,7664.0,57.2052,57.2184,57.1919,57.2184,7664.0
2015-08-17 13:10:00,86.39,86.5,86.38,86.5,8843.0,57.2184,57.2913,57.2118,57.2913,8843.0
2015-08-17 13:15:00,86.49,86.5,86.41,86.41,5488.0,57.2846,57.2913,57.2317,57.2317,5488.0
2015-08-17 13:20:00,86.41,86.45,86.39,86.42,32159.0,57.2317,57.2581,57.2184,57.2383,32159.0
2015-08-17 13:25:00,86.43,86.45,86.39,86.45,9495.0,57.2449,57.2581,57.2184,57.2581,9495.0
2015-08-17 13:30:00,86.44,86.46,86.38,86.39,8882.0,57.2515,57.2648,57.2118,57.2184,8882.0
2015-08-17 13:35:00,86.38,86.39,86.32,86.39,9747.0,57.2118,57.2184,57.172,57.2184,9747.0
2015-08-17 13:40:00,86.39,86.4,86.35,86.36,8896.0,57.2184,57.225,57.1919,57.1985,8896.0
2015-08-17 13:45:00,86.38,86.39,86.35,86.38,16493.0,57.2118,57.2184,57.1919,57.2118,16493.0
2015-08-17 13:50:00,86.37,86.38,86.31,86.35,31925.0,57.2052,57.2118,57.1654,57.1919,31925.0
2015-08-17 13:55:00,86.34,86.38,86.34,86.38,30716.0,57.1853,57.2118,57.1853,57.2118,30716.0
2015-08-17 14:00:00,86.38,86.44,86.37,86.43,13917.0,57.2118,57.2515,57.2052,57.2449,13917.0
2015-08-17 14:05:00,86.44,86.45,86.37,86.39,5487.0,57.2515,57.2581,57.2052,57.2184,5487.0
2015-08-17 14:10:00,86.39,86.4,86.3,86.34,6935.0,57.2184,57.225,57.1588,57.1853,6935.0
2015-08-17 14:15:00,86.33,86.35,86.27,86.33,30279.0,57.1787,57.1919,57.1389,57.1787,30279.0
2015-08-17 14:20:00,86.33,86.34,86.29,86.3,8884.0,57.1787,57.1853,57.1522,57.1588,8884.0
2015-08-17 14:25:00,86.31,86.31,86.27,86.31,18983.0,57.1654,57.1654,57.1389,57.1654,18983.0
2015-08-17 14:30:00,86.3,86.33,86.28,86.33,9531.0,57.1588,57.1787,57.1456,57.1787,9531.0
2015-08-17 14:35:00,86.33,86.34,86.31,86.33,10461.0,57.1787,57.1853,57.1654,57.1787,10461.0
2015-08-17 14:40:00,86.33,86.36,86.32,86.36,16089.0,57.1787,57.1985,57.172,57.1985,16089.0
2015-08-17 14:45:00,86.36,86.36,86.29,86.29,11061.0,57.1985,57.1985,57.1522,57.1522,11061.0
2015-08-17 14:50:00,86.29,86.3,86.23,86.24,11454.0,57.1522,57.1588,57.1124,57.1191,11454.0
2015-08-17 14:55:00,86.23,86.25,86.19,86.2,13259.0,57.1124,57.1257,57.0859,57.0926,13259.0
2015-08-17 15:00:00,86.2,86.23,86.18,86.2,15201.0,57.0926,57.1124,57.0793,57.0926,15201.0
2015-08-17 15:05:00,86.21,86.22,86.15,86.17,18783.0,57.0992,57.1058,57.0594,57.0727,18783.0
2015-08-17 15:10:00,86.18,86.21,86.15,86.17,16561.0,57.0793,57.0992,57.0594,57.0727,16561.0
2015-08-17 15:15:00,86.18,86.24,86.16,86.16,19632.0,57.0793,57.1191,57.0661,57.0661,19632.0
2015-08-17 15:20:00,86.16,86.18,86.15,86.17,10734.0,57.0661,57.0793,57.0594,57.0727,10734.0
2015-08-17 15:25:00,86.17,86.3,86.17,86.27,46404.0,57.0727,57.1588,57.0727,57.1389,46404.0
2015-08-17 15:30:00,86.27,86.31,86.26,86.3,30466.0,57.1389,57.1654,57.1323,57.1588,30466.0
2015-08-17 15:35:00,86.27,86.3,86.26,86.29,39743.0,57.1389,57.1588,57.1323,57.1522,39743.0
2015-08-17 15:40:00,86.3,86.36,86.25,86.36,28096.0,57.1588,57.1985,57.1257,57.1985,28096.0
2015-08-17 15:45:00,86.35,86.36,86.25,86.32,53125.0,57.1919,57.1985,57.1257,57.172,53125.0
2015-08-17 15:50:00,86.31,86.32,86.25,86.31,43557.0,57.1654,57.172,57.1257,57.1654,43557.0
2015-08-17 15:55:00,86.31,86.38,86.27,86.35,125497.0,57.1654,57.2118,57.1389,57.1919,125497.0
2015-08-18 09:30:00,86.24,86.44,86.05,86.26,36772.0,57.1191,57.2515,56.9932,57.1323,36772.0
2015-08-18 09:35:00,86.36,86.38,86.19,86.33,4517.0,57.1985,57.2118,57.0859,57.1787,4517.0
2015-08-18 09:40:00,86.3,86.34,86.21,86.25,14614.0,57.1588,57.1853,57.0992,57.1257,14614.0
2015-08-18 09:45:00,86.21,86.28,86.14,86.23,31635.0,57.0992,57.1456,57.0528,57.1124,31635.0
2015-08-18 09:50:00,86.21,86.21,86.02,86.03,25575.0,57.0992,57.0992,56.9733,56.98,25575.0
2015-08-18 09:55:00,86.04,86.05,85.96,85.98,9808.0,56.9866,56.9932,56.9336,56.9469,9808.0
2015-08-18 10:00:00,85.97,86.0,85.83,85.84,25737.0,56.9402,56.9601,56.8475,56.8541,25737.0
2015-08-18 10:05:00,85.84,85.91,85.81,85.88,18406.0,56.8541,56.9005,56.8343,56.8806,18406.0
2015-08-18 10:10:00,85.86,85.91,85.85,85.86,25827.0,56.8674,56.9005,56.8608,56.8674,25827.0
2015-08-18 10:15:00,85.86,85.88,85.84,85.88,19115.0,56.8674,56.8806,56.8541,56.8806,19115.0
2015-08-18 10:20:00,85.89,85.93,85.89,85.9,17245.0,56.8872,56.9137,56.8872,56.8939,17245.0
2015-08-18 10:25:00,85.9,85.9,85.82,85.86,52524.0,56.8939,56.8939,56.8409,56.8674,52524.0
2015-08-18 10:30:00,85.86,85.87,85.78,85.8,39783.0,56.8674,56.874,56.8144,56.8276,39783.0
2015-08-18 10:35:00,85.81,85.81,85.69,85.7,32623.0,56.8343,56.8343,56.7548,56.7614,32623.0
2015-08-18 10:40:00,85.72,85.72,85.58,85.59,52129.0,56.7746,56.7746,56.6819,56.6885,52129.0
2015-08-18 10:45:00,85.59,85.76,85.57,85.76,34723.0,56.6885,56.8011,56.6753,56.8011,34723.0
2015-08-18 10:50:00,85.75,85.77,85.73,85.76,5953.0,56.7945,56.8078,56.7813,56.8011,5953.0
2015-08-18 10:55:00,85.77,85.77,85.67,85.72,22431.0,56.8078,56.8078,56.7415,56.7746,22431.0
2015-08-18 11:00:00,85.72,85.73,85.56,85.56,14609.0,56.7746,56.7813,56.6687,56.6687,14609.0
2015-08-18 11:05:00,85.56,85.58,85.52,85.55,11468.0,56.6687,56.6819,56.6422,56.6621,11468.0
2015-08-18 11:10:00,85.56,85.56,85.52,85.56,12013.0,56.6687,56.6687,56.6422,56.6687,12013.0
2015-08-18 11:15:00,85.54,85.57,85.52,85.54,15723.0,56.6554,56.6753,56.6422,56.6554,15723.0
2015-08-18 11:20:00,85.54,85.62,85.54,85.6,10351.0,56.6554,56.7084,56.6554,56.6952,10351.0
2015-08-18 11:25:00,85.6,85.61,85.57,85.57,9455.0,56.6952,56.7018,56.6753,56.6753,9455.0
2015-08-18 11:30:00,85.56,85.62,85.56,85.62,11217.0,56.6687,56.7084,56.6687,56.7084,11217.0
2015-08-18 11:35:00,85.62,85.7,85.61,85.67,8099.0,56.7084,56.7614,56.7018,56.7415,8099.0
2015-08-18 11:40:00,85.66,85.76,85.66,85.76,8924.0,56.7349,56.8011,56.7349,56.8011,8924.0
2015-08-18 11:45:00,85.76,85.77,85.75,85.76,12174.0,56.8011,56.8078,56.7945,56.8011,12174.0
2015-08-18 11:50:00,85.75,85.77,85.71,85.75,8041.0,56.7945,56.8078,56.768,56.7945,8041.0
2015-08-18 11:55:00,85.75,85.76,85.71,85.73,9896.0,56.7945,56.8011,56.768,56.7813,9896.0
2015-08-18 12:00:00,85.73,85.76,85.71,85.76,5696.0,56.7813,56.8011,56.768,56.8011,5696.0
2015-08-18 12:05:00,85.76,85.78,85.74,85.77,9366.0,56.8011,56.8144,56.7879,56.8078,9366.0
2015-08-18 12:10:00,85.77,85.79,85.76,85.77,7001.0,56.8078,56.821,56.8011,56.8078,7001.0
2015-08-18 12:15:00,85.76,85.76,85.73,85.74,3302.0,56.8011,56.8011,56.7813,56.7879,3302.0
2015-08-18 12:20:00,85.75,85.75,85.66,85.69,16443.0,56.7945,56.7945,56.7349,56.7548,16443.0
2015-08-18 12:25:00,85.71,85.76,85.68,85.76,12800.0,56.768,56.8011,56.7482,56.8011,12800.0
2015-08-18 12:30:00,85.76,85.76,85.69,85.75,10152.0,56.8011,56.8011,56.7548,56.7945,10152.0
2015-08-18 12:35:00,85.74,85.82,85.73,85.82,6427.0,56.7879,56.8409,56.7813,56.8409,6427.0
2015-08-18 12:40:00,85.82,85.83,85.76,85.76,4252.0,56.8409,56.8475,56.8011,56.8011,4252.0
2015-08-18 12:45:00,85.76,85.79,85.76,85.77,3922.0,56.8011,56.821,56.8011,56.8078,3922.0
2015-08-18 12:50:00,85.78,85.86,85.77,85.82,8987.0,56.8144,56.8674,56.8078,56.8409,8987.0
2015-08-18 12:55:00,85.82,85.83,85.76,85.76,6605.0,56.8409,56.8475,56.8011,56.8011,6605.0
2015-08-18 13:00:00,85.76,85.77,85.72,85.76,6172.0,56.8011,56.8078,56.7746,56.8011,6172.0
2015-08-18 13:05:00,85.74,85.8,85.68,85.69,14561.0,56.7879,56.8276,56.7482,56.7548,14561.0
2015-08-18 13:10:00,85.71,85.75,85.66,85.69,13253.0,56.768,56.7945,56.7349,56.7548,13253.0
2015-08-18 13:15:00,85.7,85.72,85.69,85.7,7718.0,56.7614,56.7746,56.7548,56.7614,7718.0
2015-08-18 13:20:00,85.69,85.71,85.67,85.7,8126.0,56.7548,56.768,56.7415,56.7614,8126.0
2015-08-18 13:25:00,85.7,85.71,85.67,85.68,7957.0,56.7614,56.768,56.7415,56.7482,7957.0
2015-08-18 13:30:00,85.67,85.68,85.61,85.62,10883.0,56.7415,56.7482,56.7018,56.7084,10883.0
2015-08-18 13:35:00,85.63,85.7,85.62,85.67,23142.0,56.715,56.7614,56.7084,56.7415,23142.0
2015-08-18 13:40:00,85.69,85.71,85.67,85.67,10344.0,56.7548,56.768,56.7415,56.7415,10344.0
2015-08-18 13:45:00,85.68,85.7,85.67,85.67,8253.0,56.7482,56.7614,56.7415,56.7415,8253.0
2015-08-18 13:50:00,85.67,85.68,85.62,85.63,21237.0,56.7415,56.7482,56.7084,56.715,21237.0
2015-08-18 13:55:00,85.63,85.63,85.58,85.6,11118.0,56.715,56.715,56.6819,56.6952,11118.0
2015-08-18 14:00:00,85.61,85.62,85.58,85.59,6181.0,56.7018,56.7084,56.6819,56.6885,6181.0
2015-08-18 14:05:00,85.59,85.6,85.55,85.55,8151.0,56.6885,56.6952,56.6621,56.6621,8151.0
2015-08-18 14:10:00,85.55,85.61,85.55,85.61,6166.0,56.6621,56.7018,56.6621,56.7018,6166.0
2015-08-18 14:15:00,85.61,85.61,85.52,85.53,17921.0,56.7018,56.7018,56.6422,56.6488,17921.0
2015-08-18 14:20:00,85.53,85.55,85.48,85.51,21763.0,56.6488,56.6621,56.6157,56.6356,21763.0
2015-08-18 14:25:00,85.52,85.54,85.5,85.52,7485.0,56.6422,56.6554,56.6289,56.6422,7485.0
2015-08-18 14:30:00,85.52,85.52,85.47,85.48,10153.0,56.6422,56.6422,56.6091,56.6157,10153.0
2015-08-18 14:35:00,85.47,85.5,85.46,85.5,10833.0,56.6091,56.6289,56.6024,56.6289,10833.0
2015-08-18 14:40:00,85.5,85.5,85.45,85.45,10119.0,56.6289,56.6289,56.5958,56.5958,10119.0
2015-08-18 14:45:00,85.45,85.46,85.41,85.46,15860.0,56.5958,56.6024,56.5693,56.6024,15860.0
2015-08-18 14:50:00,85.45,85.45,85.35,85.35,14475.0,56.5958,56.5958,56.5296,56.5296,14475.0
2015-08-18 14:55:00,85.35,85.37,85.3,85.3,15424.0,56.5296,56.5428,56.4965,56.4965,15424.0
2015-08-18 15:00:00,85.31,85.35,85.3,85.35,10315.0,56.5031,56.5296,56.4965,56.5296,10315.0
2015-08-18 15:05:00,85.35,85.35,85.31,85.32,14927.0,56.5296,56.5296,56.5031,56.5097,14927.0
2015-08-18 15:10:00,85.31,85.31,85.26,85.28,24714.0,56.5031,56.5031,56.47,56.4832,24714.0
2015-08-18 15:15:00,85.28,85.3,85.22,85.24,53219.0,56.4832,56.4965,56.4435,56.4567,53219.0
2015-08-18 15:20:00,85.25,85.29,85.24,85.28,19714.0,56.4634,56.4898,56.4567,56.4832,19714.0
2015-08-18 15:25:00,85.28,85.28,85.24,85.25,23588.0,56.4832,56.4832,56.4567,56.4634,23588.0
2015-08-18 15:30:00,85.25,85.26,85.22,85.23,18508.0,56.4634,56.47,56.4435,56.4501,18508.0
2015-08-18 15:35:00,85.24,85.27,85.21,85.23,31606.0,56.4567,56.4766,56.4369,56.4501,31606.0
2015-08-18 15:40:00,85.22,85.24,85.16,85.24,34583.0,56.4435,56.4567,56.4037,56.4567,34583.0
2015-08-18 15:45:00,85.23,85.34,85.23,85.31,65274.0,56.4501,56.523,56.4501,56.5031,65274.0
2015-08-18 15:50:00,85.3,85.35,85.29,85.34,31191.0,56.4965,56.5296,56.4898,56.523,31191.0
2015-08-18 15:55:00,85.33,85.4,85.31,85.34,84940.0,56.5163,56.5627,56.5031,56.523,84940.0
2015-08-19 09:30:00,85.11,85.29,85.05,85.1,23050.0,56.3706,56.4898,56.3309,56.364,23050.0
2015-08-19 09:35:00,85.12,85.25,84.92,85.19,7798.0,56.3773,56.4634,56.2448,56.4236,7798.0
2015-08-19 09:40:00,85.19,85.32,85.08,85.15,10897.0,56.4236,56.5097,56.3508,56.3971,10897.0
2015-08-19 09:45:00,85.18,85.21,85.07,85.1,5740.0,56.417,56.4369,56.3441,56.364,5740.0
2015-08-19 09:50:00,85.11,85.19,85.1,85.18,6001.0,56.3706,56.4236,56.364,56.417,6001.0
2015-08-19 09:55:00,85.19,85.19,85.05,85.05,6041.0,56.4236,56.4236,56.3309,56.3309,6041.0
2015-08-19 10:00:00,85.06,85.11,85.03,85.06,11049.0,56.3375,56.3706,56.3176,56.3375,11049.0
2015-08-19 10:05:00,85.07,85.09,85.01,85.02,10721.0,56.3441,56.3574,56.3044,56.311,10721.0
2015-08-19 10:10:00,85.02,85.14,85.02,85.13,7240.0,56.311,56.3905,56.311,56.3839,7240.0
2015-08-19 10:15:00,85.13,85.14,85.07,85.09,12275.0,56.3839,56.3905,56.3441,56.3574,12275.0
2015-08-19 10:20:00,85.08,85.11,85.03,85.05,13119.0,56.3508,56.3706,56.3176,56.3309,13119.0
2015-08-19 10:25:00,85.03,85.05,84.99,84.99,11276.0,56.3176,56.3309,56.2912,56.2912,11276.0
2015-08-19 10:30:00,84.98,84.98,84.88,84.96,11177.0,56.2845,56.2845,56.2183,56.2713,11177.0
2015-08-19 10:35:00,84.95,84.95,84.89,84.91,5813.0,56.2647,56.2647,56.2249,56.2382,5813.0
2015-08-19 10:40:00,84.92,84.93,84.75,84.76,8577.0,56.2448,56.2514,56.1322,56.1388,8577.0
2015-08-19 10:45:00,84.76,84.76,84.67,84.72,10576.0,56.1388,56.1388,56.0792,56.1123,10576.0
2015-08-19 10:50:00,84.73,84.75,84.72,84.73,10883.0,56.1189,56.1322,56.1123,56.1189,10883.0
2015-08-19 10:55:00,84.74,84.79,84.71,84.79,29046.0,56.1256,56.1587,56.1057,56.1587,29046.0
2015-08-19 11:00:00,84.8,84.97,84.79,84.94,8904.0,56.1653,56.2779,56.1587,56.258,8904.0
2015-08-19 11:05:00,84.94,84.94,84.9,84.91,3720.0,56.258,56.258,56.2315,56.2382,3720.0
2015-08-19 11:10:00,84.89,84.97,84.89,84.96,3877.0,56.2249,56.2779,56.2249,56.2713,3877.0
2015-08-19 11:15:00,84.95,84.97,84.85,84.85,4418.0,56.2647,56.2779,56.1984,56.1984,4418.0
2015-08-19 11:20:00,84.87,84.91,84.85,84.86,6212.0,56.2117,56.2382,56.1984,56.205,6212.0
2015-08-19 11:25:00,84.86,84.86,84.76,84.76,8995.0,56.205,56.205,56.1388,56.1388,8995.0
2015-08-19 11:30:00,84.76,84.77,84.69,84.7,18986.0,56.1388,56.1454,56.0925,56.0991,18986.0
2015-08-19 11:35:00,84.71,84.78,84.7,84.76,9914.0,56.1057,56.1521,56.0991,56.1388,9914.0
2015-08-19 11:40:00,84.77,84.8,84.74,84.78,7977.0,56.1454,56.1653,56.1256,56.1521,7977.0
2015-08-19 11:45:00,84.78,84.8,84.72,84.72,10127.0,56.1521,56.1653,56.1123,56.1123,10127.0
2015-08-19 11:50:00,84.73,84.78,84.72,84.75,4597.0,56.1189,56.1521,56.1123,56.1322,4597.0
2015-08-19 11:55:00,84.75,84.83,84.73,84.8,16818.0,56.1322,56.1852,56.1189,56.1653,16818.0
2015-08-19 12:00:00,84.8,84.81,84.71,84.72,8800.0,56.1653,56.1719,56.1057,56.1123,8800.0
2015-08-19 12:05:00,84.72,84.76,84.72,84.74,6073.0,56.1123,56.1388,56.1123,56.1256,6073.0
2015-08-19 12:10:00,84.74,84.82,84.73,84.78,5244.0,56.1256,56.1786,56.1189,56.1521,5244.0
2015-08-19 12:15:00,84.77,84.79,84.76,84.78,7582.0,56.1454,56.1587,56.1388,56.1521,7582.0
2015-08-19 12:20:00,84.79,84.94,84.79,84.92,15305.0,56.1587,56.258,56.1587,56.2448,15305.0
2015-08-19 12:25:00,84.94,85.0,84.94,84.98,6297.0,56.258,56.2978,56.258,56.2845,6297.0
2015-08-19 12:30:00,84.96,85.06,84.96,85.04,9576.0,56.2713,56.3375,56.2713,56.3243,9576.0
2015-08-19 12:35:00,85.03,85.1,85.01,85.1,7397.0,56.3176,56.364,56.3044,56.364,7397.0
2015-08-19 12:40:00,85.11,85.18,85.11,85.13,4879.0,56.3706,56.417,56.3706,56.3839,4879.0
2015-08-19 12:45:00,85.12,85.17,85.11,85.17,10504.0,56.3773,56.4104,56.3706,56.4104,10504.0
2015-08-19 12:50:00,85.18,85.21,85.16,85.2,9904.0,56.417,56.4369,56.4037,56.4302,9904.0
2015-08-19 12:55:00,85.2,85.21,85.18,85.18,6023.0,56.4302,56.4369,56.417,56.417,6023.0
2015-08-19 13:00:00,85.18,85.22,85.18,85.22,7409.0,56.417,56.4435,56.417,56.4435,7409.0
2015-08-19 13:05:00,85.24,85.29,85.24,85.29,4001.0,56.4567,56.4898,56.4567,56.4898,4001.0
2015-08-19 13:10:00,85.3,85.39,85.3,85.38,2200.0,56.4965,56.5561,56.4965,56.5495,2200.0
2015-08-19 13:15:00,85.38,85.39,85.35,85.37,4543.0,56.5495,56.5561,56.5296,56.5428,4543.0
2015-08-19 13:20:00,85.38,85.39,85.35,85.37,2750.0,56.5495,56.5561,56.5296,56.5428,2750.0
2015-08-19 13:25:00,85.37,85.4,85.28,85.28,7319.0,56.5428,56.5627,56.4832,56.4832,7319.0
2015-08-19 13:30:00,85.28,85.28,85.19,85.2,6955.0,56.4832,56.4832,56.4236,56.4302,6955.0
2015-08-19 13:35:00,85.19,85.22,85.14,85.17,4810.0,56.4236,56.4435,56.3905,56.4104,4810.0
2015-08-19 13:40:00,85.19,85.3,85.18,85.28,6738.0,56.4236,56.4965,56.417,56.4832,6738.0
2015-08-19 13:45:00,85.28,85.45,85.25,85.4,9337.0,56.4832,56.5958,56.4634,56.5627,9337.0
2015-08-19 13:50:00,85.39,85.42,85.35,85.4,10018.0,56.5561,56.576,56.5296,56.5627,10018.0
2015-08-19 13:55:00,85.38,85.39,85.29,85.31,10855.0,56.5495,56.5561,56.4898,56.5031,10855.0
2015-08-19 14:00:00,85.3,85.44,85.3,85.43,20393.0,56.4965,56.5892,56.4965,56.5826,20393.0
2015-08-19 14:05:00,85.41,85.68,85.41,85.68,17173.0,56.5693,56.7482,56.5693,56.7482,17173.0
2015-08-19 14:10:00,85.69,85.89,85.68,85.77,14573.0,56.7548,56.8872,56.7482,56.8078,14573.0
2015-08-19 14:15:00,85.76,85.8,85.7,85.73,12645.0,56.8011,56.8276,56.7614,56.7813,12645.0
2015-08-19 14:20:00,85.74,85.76,85.72,85.76,16321.0,56.7879,56.8011,56.7746,56.8011,16321.0
2015-08-19 14:25:00,85.76,85.76,85.62,85.64,6289.0,56.8011,56.8011,56.7084,56.7217,6289.0
2015-08-19 14:30:00,85.64,85.65,85.54,85.55,5818.0,56.7217,56.7283,56.6554,56.6621,5818.0
2015-08-19 14:35:00,85.54,85.6,85.54,85.57,6581.0,56.6554,56.6952,56.6554,56.6753,6581.0
2015-08-19 14:40:00,85.58,85.62,85.48,85.48,11105.0,56.6819,56.7084,56.6157,56.6157,11105.0
2015-08-19 14:45:00,85.49,85.5,85.42,85.49,12227.0,56.6223,56.6289,56.576,56.6223,12227.0
2015-08-19 14:50:00,85.49,85.49,85.45,85.46,6494.0,56.6223,56.6223,56.5958,56.6024,6494.0
2015-08-19 14:55:00,85.48,85.48,85.29,85.32,19842.0,56.6157,56.6157,56.4898,56.5097,19842.0
2015-08-19 15:00:00,85.31,85.34,85.27,85.31,12226.0,56.5031,56.523,56.4766,56.5031,12226.0
2015-08-19 15:05:00,85.31,85.36,85.3,85.36,15214.0,56.5031,56.5362,56.4965,56.5362,15214.0
2015-08-19 15:10:00,85.36,85.4,85.36,85.39,12681.0,56.5362,56.5627,56.5362,56.5561,12681.0
2015-08-19 15:15:00,85.38,85.38,85.32,85.36,15690.0,56.5495,56.5495,56.5097,56.5362,15690.0
2015-08-19 15:20:00,85.36,85.48,85.36,85.45,31656.0,56.5362,56.6157,56.5362,56.5958,31656.0
2015-08-19 15:25:00,85.45,85.47,85.43,85.46,14003.0,56.5958,56.6091,56.5826,56.6024,14003.0
2015-08-19 15:30:00,85.46,85.57,85.43,85.56,30670.0,56.6024,56.6753,56.5826,56.6687,30670.0
2015-08-19 15:35:00,85.56,85.57,85.49,85.5,20889.0,56.6687,56.6753,56.6223,56.6289,20889.0
2015-08-19 15:40:00,85.49,85.59,85.44,85.55,12516.0,56.6223,56.6885,56.5892,56.6621,12516.0
2015-08-19 15:45:00,85.55,85.6,85.54,85.6,19808.0,56.6621,56.6952,56.6554,56.6952,19808.0
2015-08-19 15:50:00,85.59,85.64,85.58,85.59,20947.0,56.6885,56.7217,56.6819,56.6885,20947.0
2015-08-19 15:55:00,85.59,85.59,85.42,85.42,58282.0,56.6885,56.6885,56.576,56.576,58282.0
2015-08-20 09:30:00,85.04,85.1,84.76,84.82,26096.0,56.3243,56.364,56.1388,56.1786,26096.0
2015-08-20 09:35:00,84.78,84.94,84.5,84.66,36479.0,56.1521,56.258,55.9666,56.0726,36479.0
2015-08-20 09:40:00,84.65,85.17,84.63,85.17,26414.0,56.066,56.4104,56.0527,56.4104,26414.0
2015-08-20 09:45:00,85.14,85.53,84.95,85.17,91609.0,56.3905,56.6488,56.2647,56.4104,91609.0
2015-08-20 09:50:00,85.18,85.31,85.15,85.28,30103.0,56.417,56.5031,56.3971,56.4832,30103.0
2015-08-20 09:55:00,85.27,85.54,85.25,85.5,64162.0,56.4766,56.6554,56.4634,56.6289,64162.0
2015-08-20 10:00:00,85.53,85.55,85.16,85.21,34211.0,56.6488,56.6621,56.4037,56.4369,34211.0
2015-08-20 10:05:00,85.19,85.26,85.07,85.11,6477.0,56.4236,56.47,56.3441,56.3706,6477.0
2015-08-20 10:10:00,85.08,85.16,85.04,85.13,6904.0,56.3508,56.4037,56.3243,56.3839,6904.0
2015-08-20 10:15:00,85.13,85.13,85.02,85.02,18896.0,56.3839,56.3839,56.311,56.311,18896.0
2015-08-20 10:20:00,85.03,85.04,84.93,85.01,8166.0,56.3176,56.3243,56.2514,56.3044,8166.0
2015-08-20 10:25:00,84.99,84.99,84.93,84.98,7523.0,56.2912,56.2912,56.2514,56.2845,7523.0
2015-08-20 10:30:00,84.98,85.09,84.92,85.09,10515.0,56.2845,56.3574,56.2448,56.3574,10515.0
2015-08-20 10:35:00,85.1,85.33,85.04,85.33,10147.0,56.364,56.5163,56.3243,56.5163,10147.0
2015-08-20 10:40:00,85.34,85.34,85.22,85.22,8527.0,56.523,56.523,56.4435,56.4435,8527.0
2015-08-20 10:45:00,85.19,85.32,85.16,85.28,19298.0,56.4236,56.5097,56.4037,56.4832,19298.0
2015-08-20 10:50:00,85.27,85.39,85.26,85.39,14085.0,56.4766,56.5561,56.47,56.5561,14085.0
2015-08-20 10:55:00,85.38,85.4,85.32,85.36,11014.0,56.5495,56.5627,56.5097,56.5362,11014.0
2015-08-20 11:00:00,85.34,85.34,85.26,85.32,5600.0,56.523,56.523,56.47,56.5097,5600.0
2015-08-20 11:05:00,85.32,85.34,85.12,85.12,9180.0,56.5097,56.523,56.3773,56.3773,9180.0
2015-08-20 11:10:00,85.12,85.17,85.1,85.11,7125.0,56.3773,56.4104,56.364,56.3706,7125.0
2015-08-20 11:15:00,85.14,85.22,85.14,85.19,17236.0,56.3905,56.4435,56.3905,56.4236,17236.0
2015-08-20 11:20:00,85.2,85.34,85.19,85.34,10680.0,56.4302,56.523,56.4236,56.523,10680.0
2015-08-20 11:25:00,85.32,85.37,85.28,85.3,8801.0,56.5097,56.5428,56.4832,56.4965,8801.0
2015-08-20 11:30:00,85.31,85.32,85.21,85.21,11341.0,56.5031,56.5097,56.4369,56.4369,11341.0
2015-08-20 11:35:00,85.21,85.26,85.13,85.24,3510.0,56.4369,56.47,56.3839,56.4567,3510.0
2015-08-20 11:40:00,85.26,85.27,85.2,85.2,4600.0,56.47,56.4766,56.4302,56.4302,4600.0
2015-08-20 11:45:00,85.19,85.23,85.16,85.23,4733.0,56.4236,56.4501,56.4037,56.4501,4733.0
2015-08-20 11:50:00,85.24,85.24,85.2,85.21,6703.0,56.4567,56.4567,56.4302,56.4369,6703.0
2015-08-20 11:55:00,85.21,85.24,85.16,85.24,14876.0,56.4369,56.4567,56.4037,56.4567,14876.0
2015-08-20 12:00:00,85.23,85.26,85.2,85.2,8560.0,56.4501,56.47,56.4302,56.4302,8560.0
2015-08-20 12:05:00,85.18,85.2,85.14,85.18,8194.0,56.417,56.4302,56.3905,56.417,8194.0
2015-08-20 12:10:00,85.21,85.22,85.15,85.15,5773.0,56.4369,56.4435,56.3971,56.3971,5773.0
2015-08-20 12:15:00,85.13,85.14,85.05,85.14,9294.0,56.3839,56.3905,56.3309,56.3905,9294.0
2015-08-20 12:20:00,85.12,85.13,85.05,85.06,12352.0,56.3773,56.3839,56.3309,56.3375,12352.0
2015-08-20 12:25:00,85.04,85.06,85.01,85.06,6448.0,56.3243,56.3375,56.3044,56.3375,6448.0
2015-08-20 12:30:00,85.06,85.24,85.05,85.22,30376.0,56.3375,56.4567,56.3309,56.4435,30376.0
2015-08-20 12:35:00,85.22,85.22,85.17,85.18,4839.0,56.4435,56.4435,56.4104,56.417,4839.0
2015-08-20 12:40:00,85.16,85.16,85.09,85.09,5601.0,56.4037,56.4037,56.3574,56.3574,5601.0
2015-08-20 12:45:00,85.08,85.1,84.97,84.98,9103.0,56.3508,56.364,56.2779,56.2845,9103.0
2015-08-20 12:50:00,85.0,85.07,84.99,85.06,27784.0,56.2978,56.3441,56.2912,56.3375,27784.0
2015-08-20 12:55:00,85.05,85.05,84.91,84.96,11978.0,56.3309,56.3309,56.2382,56.2713,11978.0
2015-08-20 13:00:00,84.96,84.96,84.9,84.91,21753.0,56.2713,56.2713,56.2315,56.2382,21753.0
2015-08-20 13:05:00,84.91,84.91,84.83,84.85,30522.0,56.2382,56.2382,56.1852,56.1984,30522.0
2015-08-20 13:10:00,84.86,84.94,84.85,84.9,19989.0,56.205,56.258,56.1984,56.2315,19989.0
2015-08-20 13:15:00,84.9,84.97,84.88,84.96,20896.0,56.2315,56.2779,56.2183,56.2713,20896.0
2015-08-20 13:20:00,84.95,85.06,84.95,84.99,10634.0,56.2647,56.3375,56.2647,56.2912,10634.0
2015-08-20 13:25:00,85.0,85.16,84.97,85.08,14197.0,56.2978,56.4037,56.2779,56.3508,14197.0
2015-08-20 13:30:00,85.05,85.05,84.94,84.96,11426.0,56.3309,56.3309,56.258,56.2713,11426.0
2015-08-20 13:35:00,84.96,85.04,84.96,85.02,8412.0,56.2713,56.3243,56.2713,56.311,8412.0
2015-08-20 13:40:00,85.0,85.05,84.95,85.05,6805.0,56.2978,56.3309,56.2647,56.3309,6805.0
2015-08-20 13:45:00,85.04,85.08,84.99,85.06,13022.0,56.3243,56.3508,56.2912,56.3375,13022.0
2015-08-20 13:50:00,85.1,85.14,85.09,85.1,5741.0,56.364,56.3905,56.3574,56.364,5741.0
2015-08-20 13:55:00,85.08,85.15,85.07,85.14,13472.0,56.3508,56.3971,56.3441,56.3905,13472.0
2015-08-20 14:00:00,85.15,85.17,85.03,85.08,15551.0,56.3971,56.4104,56.3176,56.3508,15551.0
2015-08-20 14:05:00,85.06,85.06,84.96,84.98,7307.0,56.3375,56.3375,56.2713,56.2845,7307.0
2015-08-20 14:10:00,84.99,85.06,84.97,84.98,9005.0,56.2912,56.3375,56.2779,56.2845,9005.0
2015-08-20 14:15:00,84.99,85.0,84.9,84.93,19658.0,56.2912,56.2978,56.2315,56.2514,19658.0
2015-08-20 14:20:00,84.9,84.99,84.88,84.97,11523.0,56.2315,56.2912,56.2183,56.2779,11523.0
2015-08-20 14:25:00,84.94,84.97,84.85,84.85,7571.0,56.258,56.2779,56.1984,56.1984,7571.0
2015-08-20 14:30:00,84.86,84.87,84.76,84.79,11789.0,56.205,56.2117,56.1388,56.1587,11789.0
2015-08-20 14:35:00,84.78,84.85,84.76,84.82,8365.0,56.1521,56.1984,56.1388,56.1786,8365.0
2015-08-20 14:40:00,84.81,84.87,84.78,84.84,12746.0,56.1719,56.2117,56.1521,56.1918,12746.0
2015-08-20 14:45:00,84.84,84.84,84.72,84.76,9225.0,56.1918,56.1918,56.1123,56.1388,9225.0
2015-08-20 14:50:00,84.74,84.82,84.73,84.8,7941.0,56.1256,56.1786,56.1189,56.1653,7941.0
2015-08-20 14:55:00,84.8,84.83,84.75,84.76,14789.0,56.1653,56.1852,56.1322,56.1388,14789.0
2015-08-20 15:00:00,84.76,84.86,84.75,84.86,14630.0,56.1388,56.205,56.1322,56.205,14630.0
2015-08-20 15:05:00,84.87,84.96,84.86,84.96,17773.0,56.2117,56.2713,56.205,56.2713,17773.0
2015-08-20 15:10:00,84.96,84.97,84.9,84.92,22514.0,56.2713,56.2779,56.2315,56.2448,22514.0
2015-08-20 15:15:00,84.91,84.98,84.86,84.9,17954.0,56.2382,56.2845,56.205,56.2315,17954.0
2015-08-20 15:20:00,84.89,84.93,84.88,84.89,11578.0,56.2249,56.2514,56.2183,56.2249,11578.0
2015-08-20 15:25:00,84.88,84.96,84.85,84.96,19926.0,56.2183,56.2713,56.1984,56.2713,19926.0
2015-08-20 15:30:00,84.96,85.0,84.94,85.0,15006.0,56.2713,56.2978,56.258,56.2978,15006.0
2015-08-20 15:35:00,84.99,85.0,84.86,84.86,19105.0,56.2912,56.2978,56.205,56.205,19105.0
2015-08-20 15:40:00,84.84,84.84,84.71,84.83,49842.0,56.1918,56.1918,56.1057,56.1852,49842.0
2015-08-20 15:45:00,84.83,84.84,84.62,84.62,66605.0,56.1852,56.1918,56.0461,56.0461,66605.0
2015-08-20 15:50:00,84.63,84.63,84.5,84.54,86067.0,56.0527,56.0527,55.9666,55.9931,86067.0
2015-08-20 15:55:00,84.53,84.54,84.28,84.39,255342.0,55.9865,55.9931,55.8209,55.8938,255342.0
2015-08-21 09:30:00,84.39,84.43,84.06,84.25,182750.0,55.8938,55.9202,55.6752,55.801,182750.0
2015-08-21 09:35:00,84.29,84.5,84.22,84.37,87724.0,55.8275,55.9666,55.7812,55.8805,87724.0
2015-08-21 09:40:00,84.36,84.39,84.12,84.17,14376.0,55.8739,55.8938,55.7149,55.748,14376.0
2015-08-21 09:45:00,84.13,84.29,84.01,84.26,64949.0,55.7215,55.8275,55.6421,55.8077,64949.0
2015-08-21 09:50:00,84.26,84.31,84.16,84.28,31941.0,55.8077,55.8408,55.7414,55.8209,31941.0
2015-08-21 09:55:00,84.28,84.35,84.21,84.24,51165.0,55.8209,55.8673,55.7745,55.7944,51165.0
2015-08-21 10:00:00,84.18,84.4,84.18,84.38,11997.0,55.7547,55.9004,55.7547,55.8871,11997.0
2015-08-21 10:05:00,84.4,84.41,84.22,84.3,46479.0,55.9004,55.907,55.7812,55.8341,46479.0
2015-08-21 10:10:00,84.3,84.35,84.22,84.23,20115.0,55.8341,55.8673,55.7812,55.7878,20115.0
2015-08-21 10:15:00,84.21,84.25,84.08,84.14,28769.0,55.7745,55.801,55.6884,55.7282,28769.0
2015-08-21 10:20:00,84.12,84.23,84.09,84.2,55411.0,55.7149,55.7878,55.6951,55.7679,55411.0
2015-08-21 10:25:00,84.2,84.21,84.03,84.09,38604.0,55.7679,55.7745,55.6553,55.6951,38604.0
2015-08-21 10:30:00,84.08,84.14,84.07,84.13,20136.0,55.6884,55.7282,55.6818,55.7215,20136.0
2015-08-21 10:35:00,84.13,84.18,84.06,84.11,46457.0,55.7215,55.7547,55.6752,55.7083,46457.0
2015-08-21 10:40:00,84.11,84.25,84.1,84.21,43451.0,55.7083,55.801,55.7017,55.7745,43451.0
2015-08-21 10:45:00,84.21,84.22,84.02,84.03,28432.0,55.7745,55.7812,55.6487,55.6553,28432.0
2015-08-21 10:50:00,84.04,84.06,83.93,83.93,16416.0,55.6619,55.6752,55.5891,55.5891,16416.0
2015-08-21 10:55:00,83.95,83.95,83.78,83.9,66154.0,55.6023,55.6023,55.4897,55.5692,66154.0
2015-08-21 11:00:00,83.91,83.97,83.78,83.78,69176.0,55.5758,55.6156,55.4897,55.4897,69176.0
2015-08-21 11:05:00,83.77,83.84,83.71,83.78,23256.0,55.4831,55.5295,55.4434,55.4897,23256.0
2015-08-21 11:10:00,83.75,83.75,83.53,83.7,22118.0,55.4699,55.4699,55.3242,55.4367,22118.0
2015-08-21 11:15:00,83.72,83.72,83.66,83.7,25820.0,55.45,55.45,55.4103,55.4367,25820.0
2015-08-21 11:20:00,83.71,83.75,83.61,83.65,74607.0,55.4434,55.4699,55.3771,55.4036,74607.0
2015-08-21 11:25:00,83.64,83.75,83.62,83.73,17002.0,55.397,55.4699,55.3838,55.4566,17002.0
2015-08-21 11:30:00,83.73,83.79,83.64,83.67,70075.0,55.4566,55.4964,55.397,55.4169,70075.0
2015-08-21 11:35:00,83.64,83.75,83.56,83.56,16563.0,55.397,55.4699,55.344,55.344,16563.0
2015-08-21 11:40:00,83.56,83.69,83.53,83.68,18157.0,55.344,55.4301,55.3242,55.4235,18157.0
2015-08-21 11:45:00,83.66,83.73,83.64,83.72,10462.0,55.4103,55.4566,55.397,55.45,10462.0
2015-08-21 11:50:00,83.72,83.81,83.68,83.81,20872.0,55.45,55.5096,55.4235,55.5096,20872.0
2015-08-21 11:55:00,83.81,83.86,83.79,83.83,20885.0,55.5096,55.5427,55.4964,55.5229,20885.0
2015-08-21 12:00:00,83.83,83.86,83.72,83.84,25477.0,55.5229,55.5427,55.45,55.5295,25477.0
2015-08-21 12:05:00,83.86,83.86,83.74,83.76,20813.0,55.5427,55.5427,55.4632,55.4765,20813.0
2015-08-21 12:10:00,83.74,83.81,83.67,83.7,23312.0,55.4632,55.5096,55.4169,55.4367,23312.0
2015-08-21 12:15:00,83.7,83.78,83.69,83.75,13874.0,55.4367,55.4897,55.4301,55.4699,13874.0
2015-08-21 12:20:00,83.76,83.77,83.6,83.64,7236.0,55.4765,55.4831,55.3705,55.397,7236.0
2015-08-21 12:25:00,83.64,83.7,83.59,83.62,7813.0,55.397,55.4367,55.3639,55.3838,7813.0
2015-08-21 12:30:00,83.65,83.7,83.62,83.64,5030.0,55.4036,55.4367,55.3838,55.397,5030.0
2015-08-21 12:35:00,83.65,83.65,83.56,83.56,4801.0,55.4036,55.4036,55.344,55.344,4801.0
2015-08-21 12:40:00,83.56,83.58,83.48,83.5,8494.0,55.344,55.3573,55.291,55.3043,8494.0
2015-08-21 12:45:00,83.51,83.52,83.4,83.48,10083.0,55.3109,55.3175,55.2381,55.291,10083.0
2015-08-21 12:50:00,83.5,83.5,83.41,83.49,9702.0,55.3043,55.3043,55.2447,55.2977,9702.0
2015-08-21 12:55:00,83.49,83.52,83.41,83.41,12529.0,55.2977,55.3175,55.2447,55.2447,12529.0
2015-08-21 13:00:00,83.41,83.48,83.32,83.4,19540.0,55.2447,55.291,55.1851,55.2381,19540.0
2015-08-21 13:05:00,83.4,83.47,83.38,83.47,17743.0,55.2381,55.2844,55.2248,55.2844,17743.0
2015-08-21 13:10:00,83.46,83.53,83.45,83.53,9325.0,55.2778,55.3242,55.2712,55.3242,9325.0
2015-08-21 13:15:00,83.51,83.57,83.49,83.56,11404.0,55.3109,55.3506,55.2977,55.344,11404.0
2015-08-21 13:20:00,83.56,83.77,83.56,83.76,23837.0,55.344,55.4831,55.344,55.4765,23837.0
2015-08-21 13:25:00,83.77,83.81,83.69,83.8,22280.0,55.4831,55.5096,55.4301,55.503,22280.0
2015-08-21 13:30:00,83.79,83.8,83.71,83.76,17955.0,55.4964,55.503,55.4434,55.4765,17955.0
2015-08-21 13:35:00,83.76,83.81,83.73,83.79,20262.0,55.4765,55.5096,55.4566,55.4964,20262.0
2015-08-21 13:40:00,83.78,83.88,83.76,83.79,32809.0,55.4897,55.556,55.4765,55.4964,32809.0
2015-08-21 13:45:00,83.77,83.78,83.65,83.71,13424.0,55.4831,55.4897,55.4036,55.4434,13424.0
2015-08-21 13:50:00,83.7,83.8,83.65,83.79,23497.0,55.4367,55.503,55.4036,55.4964,23497.0
2015-08-21 13:55:00,83.8,83.88,83.77,83.87,14017.0,55.503,55.556,55.4831,55.5493,14017.0
2015-08-21 14:00:00,83.86,83.92,83.74,83.77,56789.0,55.5427,55.5825,55.4632,55.4831,56789.0
2015-08-21 14:05:00,83.76,83.77,83.68,83.72,13347.0,55.4765,55.4831,55.4235,55.45,13347.0
2015-08-21 14:10:00,83.7,83.73,83.65,83.69,10146.0,55.4367,55.4566,55.4036,55.4301,10146.0
2015-08-21 14:15:00,83.69,83.75,83.58,83.66,23017.0,55.4301,55.4699,55.3573,55.4103,23017.0
2015-08-21 14:20:00,83.66,83.71,83.62,83.68,11558.0,55.4103,55.4434,55.3838,55.4235,11558.0
2015-08-21 14:25:00,83.68,83.7,83.56,83.58,16163.0,55.4235,55.4367,55.344,55.3573,16163.0
2015-08-21 14:30:00,83.59,83.66,83.57,83.59,15650.0,55.3639,55.4103,55.3506,55.3639,15650.0
2015-08-21 14:35:00,83.59,83.6,83.39,83.39,14940.0,55.3639,55.3705,55.2314,55.2314,14940.0
2015-08-21 14:40:00,83.41,83.43,83.3,83.3,24165.0,55.2447,55.2579,55.1718,55.1718,24165.0
2015-08-21 14:45:00,83.28,83.28,83.17,83.24,16484.0,55.1586,55.1586,55.0857,55.1321,16484.0
2015-08-21 14:50:00,83.21,83.21,83.13,83.15,23189.0,55.1122,55.1122,55.0592,55.0725,23189.0
2015-08-21 14:55:00,83.14,83.27,83.14,83.26,22920.0,55.0658,55.1519,55.0658,55.1453,22920.0
2015-08-21 15:00:00,83.26,83.32,83.25,83.28,19610.0,55.1453,55.1851,55.1387,55.1586,19610.0
2015-08-21 15:05:00,83.28,83.3,83.14,83.15,28306.0,55.1586,55.1718,55.0658,55.0725,28306.0
2015-08-21 15:10:00,83.14,83.14,82.93,82.95,29050.0,55.0658,55.0658,54.9268,54.94,29050.0
2015-08-21 15:15:00,82.95,83.09,82.83,83.09,39452.0,54.94,55.0327,54.8605,55.0327,39452.0
2015-08-21 15:20:00,83.09,83.1,82.99,83.08,35263.0,55.0327,55.0394,54.9665,55.0261,35263.0
2015-08-21 15:25:00,83.08,83.08,82.94,83.06,78645.0,55.0261,55.0261,54.9334,55.0129,78645.0
2015-08-21 15:30:00,83.05,83.08,82.9,82.9,98853.0,55.0062,55.0261,54.9069,54.9069,98853.0
2015-08-21 15:35:00,82.89,82.94,82.8,82.91,35664.0,54.9003,54.9334,54.8407,54.9135,35664.0
2015-08-21 15:40:00,82.89,83.03,82.89,83.03,47767.0,54.9003,54.993,54.9003,54.993,47767.0
2015-08-21 15:45:00,83.01,83.05,82.86,83.04,46612.0,54.9797,55.0062,54.8804,54.9996,46612.0
2015-08-21 15:50:00,83.03,83.08,82.85,82.88,74710.0,54.993,55.0261,54.8738,54.8936,74710.0
2015-08-21 15:55:00,82.86,82.87,82.66,82.67,175514.0,54.8804,54.887,54.7479,54.7546,175514.0
2015-08-24 09:30:00,80.7,80.92,78.31,79.21,110051.0,53.4498,53.5955,51.8668,52.4629,110051.0
2015-08-24 09:35:00,79.08,80.84,79.0,80.23,133732.0,52.3768,53.5425,52.3238,53.1385,133732.0
2015-08-24 09:40:00,80.16,80.85,79.88,80.53,92791.0,53.0921,53.5491,52.9067,53.3372,92791.0
2015-08-24 09:45:00,80.5,80.79,80.3,80.4,71909.0,53.3173,53.5094,53.1848,53.2511,71909.0
2015-08-24 09:50:00,80.49,80.84,80.47,80.52,150970.0,53.3107,53.5425,53.2974,53.3305,150970.0
2015-08-24 09:55:00,80.62,80.78,80.29,80.57,58284.0,53.3968,53.5028,53.1782,53.3637,58284.0
2015-08-24 10:00:00,80.52,81.26,80.41,81.03,65504.0,53.3305,53.8207,53.2577,53.6683,65504.0
2015-08-24 10:05:00,81.15,81.21,80.83,80.94,37700.0,53.7478,53.7876,53.5359,53.6087,37700.0
2015-08-24 10:10:00,80.9,80.98,80.61,80.68,62909.0,53.5822,53.6352,53.3902,53.4365,62909.0
2015-08-24 10:15:00,80.66,81.05,80.65,80.93,61926.0,53.4233,53.6816,53.4167,53.6021,61926.0
2015-08-24 10:20:00,80.92,81.13,80.87,81.01,78708.0,53.5955,53.7346,53.5624,53.6551,78708.0
2015-08-24 10:25:00,80.99,81.16,80.8,80.83,54402.0,53.6418,53.7544,53.516,53.5359,54402.0
2015-08-24 10:30:00,80.81,80.86,80.37,80.38,42282.0,53.5226,53.5557,53.2312,53.2378,42282.0
2015-08-24 10:35:00,80.43,81.11,80.43,80.99,49053.0,53.2709,53.7213,53.2709,53.6418,49053.0
2015-08-24 10:40:00,80.97,81.12,80.66,80.99,33823.0,53.6286,53.7279,53.4233,53.6418,33823.0
2015-08-24 10:45:00,80.97,81.04,80.89,80.96,46791.0,53.6286,53.675,53.5756,53.622,46791.0
2015-08-24 10:50:00,80.98,81.04,80.9,80.96,55184.0,53.6352,53.675,53.5822,53.622,55184.0
2015-08-24 10:55:00,80.95,81.02,80.77,80.96,38470.0,53.6154,53.6617,53.4961,53.622,38470.0
2015-08-24 11:00:00,80.98,81.03,80.81,80.91,44579.0,53.6352,53.6683,53.5226,53.5889,44579.0
2015-08-24 11:05:00,80.91,80.91,80.48,80.59,31151.0,53.5889,53.5889,53.3041,53.3769,31151.0
2015-08-24 11:10:00,80.59,80.61,80.25,80.41,55845.0,53.3769,53.3902,53.1517,53.2577,55845.0
2015-08-24 11:15:00,80.43,80.51,80.26,80.48,28838.0,53.2709,53.3239,53.1583,53.3041,28838.0
2015-08-24 11:20:00,80.46,80.57,80.34,80.42,47199.0,53.2908,53.3637,53.2113,53.2643,47199.0
2015-08-24 11:25:00,80.41,80.64,80.4,80.52,28094.0,53.2577,53.41,53.2511,53.3305,28094.0
2015-08-24 11:30:00,80.51,80.69,80.47,80.65,23641.0,53.3239,53.4431,53.2974,53.4167,23641.0
2015-08-24 11:35:00,80.67,80.9,80.63,80.81,19629.0,53.4299,53.5822,53.4034,53.5226,19629.0
2015-08-24 11:40:00,80.79,81.01,80.72,81.0,26869.0,53.5094,53.6551,53.463,53.6485,26869.0
2015-08-24 11:45:00,81.0,81.2,80.97,81.2,36618.0,53.6485,53.7809,53.6286,53.7809,36618.0
2015-08-24 11:50:00,81.2,81.49,81.12,81.46,109657.0,53.7809,53.973,53.7279,53.9531,109657.0
2015-08-24 11:55:00,81.47,81.47,81.2,81.41,32083.0,53.9598,53.9598,53.7809,53.92,32083.0
2015-08-24 12:00:00,81.41,81.41,81.01,81.02,48152.0,53.92,53.92,53.6551,53.6617,48152.0
2015-08-24 12:05:00,81.05,81.22,80.93,81.21,41588.0,53.6816,53.7942,53.6021,53.7876,41588.0
2015-08-24 12:10:00,81.23,81.35,81.03,81.15,46194.0,53.8008,53.8803,53.6683,53.7478,46194.0
2015-08-24 12:15:00,81.18,81.52,81.1,81.52,44108.0,53.7677,53.9929,53.7147,53.9929,44108.0
2015-08-24 12:20:00,81.52,81.65,81.41,81.65,60240.0,53.9929,54.079,53.92,54.079,60240.0
2015-08-24 12:25:00,81.65,81.88,81.64,81.83,59860.0,54.079,54.2313,54.0724,54.1982,59860.0
2015-08-24 12:30:00,81.83,81.9,81.72,81.8,64655.0,54.1982,54.2446,54.1253,54.1783,64655.0
2015-08-24 12:35:00,81.81,81.93,81.75,81.81,47782.0,54.185,54.2644,54.1452,54.185,47782.0
2015-08-24 12:40:00,81.8,81.8,81.62,81.7,75533.0,54.1783,54.1783,54.0591,54.1121,75533.0
2015-08-24 12:45:00,81.73,81.74,81.46,81.48,21770.0,54.132,54.1386,53.9531,53.9664,21770.0
2015-08-24 12:50:00,81.48,81.66,81.43,81.66,29948.0,53.9664,54.0856,53.9333,54.0856,29948.0
2015-08-24 12:55:00,81.67,81.75,81.51,81.59,19067.0,54.0922,54.1452,53.9863,54.0392,19067.0
2015-08-24 13:00:00,81.59,81.71,81.56,81.57,27355.0,54.0392,54.1187,54.0194,54.026,27355.0
2015-08-24 13:05:00,81.56,81.78,81.54,81.72,38098.0,54.0194,54.1651,54.0061,54.1253,38098.0
2015-08-24 13:10:00,81.74,81.81,81.59,81.63,18820.0,54.1386,54.185,54.0392,54.0657,18820.0
2015-08-24 13:15:00,81.6,81.68,81.51,81.66,14625.0,54.0459,54.0988,53.9863,54.0856,14625.0
2015-08-24 13:20:00,81.64,81.65,81.42,81.5,19813.0,54.0724,54.079,53.9266,53.9796,19813.0
2015-08-24 13:25:00,81.51,81.51,81.33,81.44,13769.0,53.9863,53.9863,53.867,53.9399,13769.0
2015-08-24 13:30:00,81.43,81.44,81.32,81.33,20428.0,53.9333,53.9399,53.8604,53.867,20428.0
2015-08-24 13:35:00,81.31,81.36,81.05,81.1,13812.0,53.8538,53.8869,53.6816,53.7147,13812.0
2015-08-24 13:40:00,81.07,81.19,81.05,81.15,13351.0,53.6948,53.7743,53.6816,53.7478,13351.0
2015-08-24 13:45:00,81.12,81.32,81.03,81.25,21733.0,53.7279,53.8604,53.6683,53.814,21733.0
2015-08-24 13:50:00,81.24,81.3,81.04,81.04,16740.0,53.8074,53.8472,53.675,53.675,16740.0
2015-08-24 13:55:00,81.04,81.04,80.83,80.85,18661.0,53.675,53.675,53.5359,53.5491,18661.0
2015-08-24 14:00:00,80.84,80.91,80.78,80.9,25017.0,53.5425,53.5889,53.5028,53.5822,25017.0
2015-08-24 14:05:00,80.91,80.91,80.68,80.75,17050.0,53.5889,53.5889,53.4365,53.4829,17050.0
2015-08-24 14:10:00,80.74,80.83,80.56,80.59,22459.0,53.4763,53.5359,53.357,53.3769,22459.0
2015-08-24 14:15:00,80.6,80.9,80.49,80.89,27593.0,53.3835,53.5822,53.3107,53.5756,27593.0
2015-08-24 14:20:00,80.91,81.01,80.81,80.93,18864.0,53.5889,53.6551,53.5226,53.6021,18864.0
2015-08-24 14:25:00,80.92,80.93,80.77,80.81,12004.0,53.5955,53.6021,53.4961,53.5226,12004.0
2015-08-24 14:30:00,80.78,80.91,80.73,80.82,17254.0,53.5028,53.5889,53.4696,53.5292,17254.0
2015-08-24 14:35:00,80.87,80.94,80.79,80.79,15841.0,53.5624,53.6087,53.5094,53.5094,15841.0
2015-08-24 14:40:00,80.79,80.82,80.62,80.66,18475.0,53.5094,53.5292,53.3968,53.4233,18475.0
2015-08-24 14:45:00,80.62,80.72,80.39,80.47,28033.0,53.3968,53.463,53.2444,53.2974,28033.0
2015-08-24 14:50:00,80.49,80.52,79.97,79.97,27748.0,53.3107,53.3305,52.9663,52.9663,27748.0
2015-08-24 14:55:00,79.94,80.18,79.79,79.88,44049.0,52.9464,53.1054,52.8471,52.9067,44049.0
2015-08-24 15:00:00,79.86,80.04,79.66,80.0,51162.0,52.8934,53.0126,52.7609,52.9861,51162.0
2015-08-24 15:05:00,79.98,80.37,79.98,80.37,43310.0,52.9729,53.2312,52.9729,53.2312,43310.0
2015-08-24 15:10:00,80.36,80.38,80.04,80.14,67274.0,53.2246,53.2378,53.0126,53.0789,67274.0
2015-08-24 15:15:00,80.13,80.16,80.02,80.08,91108.0,53.0722,53.0921,52.9994,53.0391,91108.0
2015-08-24 15:20:00,80.04,80.1,79.66,79.97,64537.0,53.0126,53.0524,52.7609,52.9663,64537.0
2015-08-24 15:25:00,79.96,80.09,79.75,79.84,93927.0,52.9596,53.0457,52.8206,52.8802,93927.0
2015-08-24 15:30:00,79.85,79.88,79.61,79.72,153517.0,52.8868,52.9067,52.7278,52.8007,153517.0
2015-08-24 15:35:00,79.72,80.62,79.67,80.57,64036.0,52.8007,53.3968,52.7676,53.3637,64036.0
2015-08-24 15:40:00,80.52,80.76,80.32,80.76,140428.0,53.3305,53.4895,53.1981,53.4895,140428.0
2015-08-24 15:45:00,80.73,80.92,80.33,80.33,115588.0,53.4696,53.5955,53.2047,53.2047,115588.0
2015-08-24 15:50:00,80.32,80.54,80.16,80.41,136559.0,53.1981,53.3438,53.0921,53.2577,136559.0
2015-08-24 15:55:00,80.4,80.41,79.88,79.93,282608.0,53.2511,53.2577,52.9067,52.9398,282608.0
2015-08-25 09:30:00,81.33,81.63,80.83,80.95,114229.0,53.867,54.0657,53.5359,53.6154,114229.0
2015-08-25 09:35:00,80.95,81.08,80.82,81.08,83203.0,53.6154,53.7015,53.5292,53.7015,83203.0
2015-08-25 09:40:00,81.07,81.08,80.91,81.07,64062.0,53.6948,53.7015,53.5889,53.6948,64062.0
2015-08-25 09:45:00,81.06,81.6,81.05,81.43,31642.0,53.6882,54.0459,53.6816,53.9333,31642.0
2015-08-25 09:50:00,81.39,81.54,81.35,81.46,75945.0,53.9068,54.0061,53.8803,53.9531,75945.0
2015-08-25 09:55:00,81.39,81.57,81.33,81.56,40663.0,53.9068,54.026,53.867,54.0194,40663.0
2015-08-25 10:00:00,81.56,81.81,81.39,81.8,80602.0,54.0194,54.185,53.9068,54.1783,80602.0
2015-08-25 10:05:00,81.75,81.89,81.68,81.86,53058.0,54.1452,54.2379,54.0988,54.2181,53058.0
2015-08-25 10:10:00,81.81,81.86,81.7,81.71,35249.0,54.185,54.2181,54.1121,54.1187,35249.0
2015-08-25 10:15:00,81.72,81.88,81.71,81.73,37353.0,54.1253,54.2313,54.1187,54.132,37353.0
2015-08-25 10:20:00,81.73,81.76,81.6,81.66,27809.0,54.132,54.1518,54.0459,54.0856,27809.0
2015-08-25 10:25:00,81.67,81.71,81.53,81.59,25603.0,54.0922,54.1187,53.9995,54.0392,25603.0
2015-08-25 10:30:00,81.57,81.58,81.41,81.43,52454.0,54.026,54.0326,53.92,53.9333,52454.0
2015-08-25 10:35:00,81.41,81.47,81.34,81.46,14736.0,53.92,53.9598,53.8737,53.9531,14736.0
2015-08-25 10:40:00,81.49,81.61,81.4,81.48,47649.0,53.973,54.0525,53.9134,53.9664,47649.0
2015-08-25 10:45:00,81.48,81.54,81.39,81.53,18155.0,53.9664,54.0061,53.9068,53.9995,18155.0
2015-08-25 10:50:00,81.52,81.55,81.38,81.38,14584.0,53.9929,54.0127,53.9002,53.9002,14584.0
2015-08-25 10:55:00,81.37,81.42,81.31,81.38,113852.0,53.8935,53.9266,53.8538,53.9002,113852.0
2015-08-25 11:00:00,81.38,81.54,81.38,81.53,22206.0,53.9002,54.0061,53.9002,53.9995,22206.0
2015-08-25 11:05:00,81.56,81.56,81.47,81.52,12132.0,54.0194,54.0194,53.9598,53.9929,12132.0
2015-08-25 11:10:00,81.52,81.76,81.5,81.74,25239.0,53.9929,54.1518,53.9796,54.1386,25239.0
2015-08-25 11:15:00,81.75,81.8,81.62,81.64,23061.0,54.1452,54.1783,54.0591,54.0724,23061.0
2015-08-25 11:20:00,81.65,81.74,81.62,81.66,21070.0,54.079,54.1386,54.0591,54.0856,21070.0
2015-08-25 11:25:00,81.66,81.68,81.53,81.55,7639.0,54.0856,54.0988,53.9995,54.0127,7639.0
2015-08-25 11:30:00,81.56,81.59,81.46,81.49,10300.0,54.0194,54.0392,53.9531,53.973,10300.0
2015-08-25 11:35:00,81.48,81.52,81.33,81.35,14929.0,53.9664,53.9929,53.867,53.8803,14929.0
2015-08-25 11:40:00,81.37,81.39,81.31,81.36,18708.0,53.8935,53.9068,53.8538,53.8869,18708.0
2015-08-25 11:45:00,81.34,81.42,81.23,81.39,13280.0,53.8737,53.9266,53.8008,53.9068,13280.0
2015-08-25 11:50:00,81.39,81.41,81.3,81.36,14923.0,53.9068,53.92,53.8472,53.8869,14923.0
2015-08-25 11:55:00,81.35,81.36,81.25,81.25,8725.0,53.8803,53.8869,53.814,53.814,8725.0
2015-08-25 12:00:00,81.25,81.32,81.22,81.28,6513.0,53.814,53.8604,53.7942,53.8339,6513.0
2015-08-25 12:05:00,81.27,81.37,81.27,81.35,6576.0,53.8273,53.8935,53.8273,53.8803,6576.0
2015-08-25 12:10:00,81.35,81.45,81.33,81.45,12627.0,53.8803,53.9465,53.867,53.9465,12627.0
2015-08-25 12:15:00,81.45,81.49,81.29,81.37,27362.0,53.9465,53.973,53.8405,53.8935,27362.0
2015-08-25 12:20:00,81.36,81.49,81.34,81.4,17258.0,53.8869,53.973,53.8737,53.9134,17258.0
2015-08-25 12:25:00,81.4,81.44,81.3,81.39,19960.0,53.9134,53.9399,53.8472,53.9068,19960.0
2015-08-25 12:30:00,81.38,81.44,81.34,81.39,9445.0,53.9002,53.9399,53.8737,53.9068,9445.0
2015-08-25 12:35:00,81.39,81.42,81.29,81.34,27300.0,53.9068,53.9266,53.8405,53.8737,27300.0
2015-08-25 12:40:00,81.34,81.42,81.34,81.4,16799.0,53.8737,53.9266,53.8737,53.9134,16799.0
2015-08-25 12:45:00,81.41,81.46,81.33,81.35,22781.0,53.92,53.9531,53.867,53.8803,22781.0
2015-08-25 12:50:00,81.38,81.45,81.37,81.4,15615.0,53.9002,53.9465,53.8935,53.9134,15615.0
2015-08-25 12:55:00,81.38,81.46,81.38,81.43,24676.0,53.9002,53.9531,53.9002,53.9333,24676.0
2015-08-25 13:00:00,81.43,81.46,81.38,81.4,24884.0,53.9333,53.9531,53.9002,53.9134,24884.0
2015-08-25 13:05:00,81.41,81.45,81.38,81.39,13034.0,53.92,53.9465,53.9002,53.9068,13034.0
2015-08-25 13:10:00,81.4,81.4,81.27,81.37,13527.0,53.9134,53.9134,53.8273,53.8935,13527.0
2015-08-25 13:15:00,81.36,81.41,81.32,81.33,21750.0,53.8869,53.92,53.8604,53.867,21750.0
2015-08-25 13:20:00,81.31,81.44,81.31,81.34,17003.0,53.8538,53.9399,53.8538,53.8737,17003.0
2015-08-25 13:25:00,81.35,81.35,81.11,81.14,64924.0,53.8803,53.8803,53.7213,53.7412,64924.0
2015-08-25 13:30:00,81.15,81.28,81.11,81.24,24251.0,53.7478,53.8339,53.7213,53.8074,24251.0
2015-08-25 13:35:00,81.23,81.32,81.17,81.22,13501.0,53.8008,53.8604,53.7611,53.7942,13501.0
2015-08-25 13:40:00,81.22,81.22,81.05,81.05,12064.0,53.7942,53.7942,53.6816,53.6816,12064.0
2015-08-25 13:45:00,81.08,81.15,81.01,81.09,11340.0,53.7015,53.7478,53.6551,53.7081,11340.0
2015-08-25 13:50:00,81.1,81.24,81.06,81.17,21239.0,53.7147,53.8074,53.6882,53.7611,21239.0
2015-08-25 13:55:00,81.17,81.28,81.1,81.12,14039.0,53.7611,53.8339,53.7147,53.7279,14039.0
2015-08-25 14:00:00,81.1,81.17,81.01,81.01,16723.0,53.7147,53.7611,53.6551,53.6551,16723.0
2015-08-25 14:05:00,81.0,81.11,81.0,81.03,21628.0,53.6485,53.7213,53.6485,53.6683,21628.0
2015-08-25 14:10:00,81.03,81.13,81.01,81.05,17837.0,53.6683,53.7346,53.6551,53.6816,17837.0
2015-08-25 14:15:00,81.04,81.13,81.02,81.11,18826.0,53.675,53.7346,53.6617,53.7213,18826.0
2015-08-25 14:20:00,81.11,81.2,81.03,81.07,24147.0,53.7213,53.7809,53.6683,53.6948,24147.0
2015-08-25 14:25:00,81.05,81.06,80.93,81.04,69490.0,53.6816,53.6882,53.6021,53.675,69490.0
2015-08-25 14:30:00,81.0,81.13,81.0,81.06,16152.0,53.6485,53.7346,53.6485,53.6882,16152.0
2015-08-25 14:35:00,81.06,81.11,81.0,81.03,27768.0,53.6882,53.7213,53.6485,53.6683,27768.0
2015-08-25 14:40:00,81.04,81.11,81.0,81.04,21429.0,53.675,53.7213,53.6485,53.675,21429.0
2015-08-25 14:45:00,81.04,81.23,80.99,81.22,27337.0,53.675,53.8008,53.6418,53.7942,27337.0
2015-08-25 14:50:00,81.21,81.36,81.12,81.19,26964.0,53.7876,53.8869,53.7279,53.7743,26964.0
2015-08-25 14:55:00,81.19,81.23,81.15,81.18,18050.0,53.7743,53.8008,53.7478,53.7677,18050.0
2015-08-25 15:00:00,81.17,81.25,80.99,80.99,25690.0,53.7611,53.814,53.6418,53.6418,25690.0
2015-08-25 15:05:00,80.99,80.99,80.84,80.9,31940.0,53.6418,53.6418,53.5425,53.5822,31940.0
2015-08-25 15:10:00,80.89,80.91,80.83,80.86,47344.0,53.5756,53.5889,53.5359,53.5557,47344.0
2015-08-25 15:15:00,80.86,80.91,80.7,80.78,67893.0,53.5557,53.5889,53.4498,53.5028,67893.0
2015-08-25 15:20:00,80.77,80.8,80.48,80.65,61680.0,53.4961,53.516,53.3041,53.4167,61680.0
2015-08-25 15:25:00,80.65,80.78,80.6,80.64,92116.0,53.4167,53.5028,53.3835,53.41,92116.0
2015-08-25 15:30:00,80.6,80.69,80.28,80.44,121358.0,53.3835,53.4431,53.1716,53.2776,121358.0
2015-08-25 15:35:00,80.44,80.53,80.16,80.19,71667.0,53.2776,53.3372,53.0921,53.112,71667.0
2015-08-25 15:40:00,80.19,80.4,80.06,80.19,72767.0,53.112,53.2511,53.0259,53.112,72767.0
2015-08-25 15:45:00,80.18,80.19,79.91,80.01,181376.0,53.1054,53.112,52.9265,52.9928,181376.0
2015-08-25 15:50:00,80.01,80.37,79.82,80.35,174533.0,52.9928,53.2312,52.8669,53.218,174533.0
2015-08-25 15:55:00,80.35,80.35,79.5,79.53,207426.0,53.218,53.218,52.655,52.6748,207426.0
2015-08-26 09:30:00,80.71,81.82,80.66,81.42,57146.0,53.4564,54.1916,53.4233,53.9266,57146.0
2015-08-26 09:35:00,81.39,81.48,80.77,80.92,26467.0,53.9068,53.9664,53.4961,53.5955,26467.0
2015-08-26 09:40:00,81.02,81.05,80.64,80.75,26250.0,53.6617,53.6816,53.41,53.4829,26250.0
2015-08-26 09:45:00,80.83,80.89,80.75,80.82,25505.0,53.5359,53.5756,53.4829,53.5292,25505.0
2015-08-26 09:50:00,80.86,80.86,80.4,80.44,78696.0,53.5557,53.5557,53.2511,53.2776,78696.0
2015-08-26 09:55:00,80.5,80.58,80.38,80.47,28318.0,53.3173,53.3703,53.2378,53.2974,28318.0
2015-08-26 10:00:00,80.47,80.77,80.4,80.77,40368.0,53.2974,53.4961,53.2511,53.4961,40368.0
2015-08-26 10:05:00,80.73,80.81,80.63,80.69,52740.0,53.4696,53.5226,53.4034,53.4431,52740.0
2015-08-26 10:10:00,80.69,80.73,80.46,80.58,25295.0,53.4431,53.4696,53.2908,53.3703,25295.0
2015-08-26 10:15:00,80.57,80.58,80.03,80.04,30299.0,53.3637,53.3703,53.006,53.0126,30299.0
2015-08-26 10:20:00,80.04,80.27,80.0,80.23,38276.0,53.0126,53.165,52.9861,53.1385,38276.0
2015-08-26 10:25:00,80.21,80.37,80.16,80.3,66283.0,53.1252,53.2312,53.0921,53.1848,66283.0
2015-08-26 10:30:00,80.31,80.35,80.06,80.28,86229.0,53.1915,53.218,53.0259,53.1716,86229.0
2015-08-26 10:35:00,80.26,80.36,80.16,80.33,36939.0,53.1583,53.2246,53.0921,53.2047,36939.0
2015-08-26 10:40:00,80.31,80.47,80.24,80.43,46553.0,53.1915,53.2974,53.1451,53.2709,46553.0
2015-08-26 10:45:00,80.41,80.55,80.34,80.42,38958.0,53.2577,53.3504,53.2113,53.2643,38958.0
2015-08-26 10:50:00,80.42,80.76,80.37,80.73,28798.0,53.2643,53.4895,53.2312,53.4696,28798.0
2015-08-26 10:55:00,80.73,80.74,80.48,80.53,29576.0,53.4696,53.4763,53.3041,53.3372,29576.0
2015-08-26 11:00:00,80.53,80.56,80.33,80.47,24581.0,53.3372,53.357,53.2047,53.2974,24581.0
2015-08-26 11:05:00,80.48,80.54,80.31,80.35,18138.0,53.3041,53.3438,53.1915,53.218,18138.0
2015-08-26 11:10:00,80.36,80.39,80.21,80.3,17364.0,53.2246,53.2444,53.1252,53.1848,17364.0
2015-08-26 11:15:00,80.27,80.34,80.25,80.31,29189.0,53.165,53.2113,53.1517,53.1915,29189.0
2015-08-26 11:20:00,80.3,80.32,80.17,80.17,22894.0,53.1848,53.1981,53.0987,53.0987,22894.0
2015-08-26 11:25:00,80.19,80.23,80.12,80.16,23514.0,53.112,53.1385,53.0656,53.0921,23514.0
2015-08-26 11:30:00,80.15,80.27,80.0,80.01,25347.0,53.0855,53.165,52.9861,52.9928,25347.0
2015-08-26 11:35:00,79.99,80.01,79.89,79.91,36071.0,52.9795,52.9928,52.9133,52.9265,36071.0
2015-08-26 11:40:00,79.87,80.26,79.86,80.15,50515.0,52.9,53.1583,52.8934,53.0855,50515.0
2015-08-26 11:45:00,80.16,80.26,80.04,80.24,43068.0,53.0921,53.1583,53.0126,53.1451,43068.0
2015-08-26 11:50:00,80.24,80.36,80.17,80.25,30758.0,53.1451,53.2246,53.0987,53.1517,30758.0
2015-08-26 11:55:00,80.26,80.34,80.15,80.15,23662.0,53.1583,53.2113,53.0855,53.0855,23662.0
2015-08-26 12:00:00,80.14,80.14,79.99,80.01,9731.0,53.0789,53.0789,52.9795,52.9928,9731.0
2015-08-26 12:05:00,80.02,80.14,80.01,80.06,15945.0,52.9994,53.0789,52.9928,53.0259,15945.0
2015-08-26 12:10:00,80.1,80.14,80.03,80.14,17353.0,53.0524,53.0789,53.006,53.0789,17353.0
2015-08-26 12:15:00,80.12,80.29,80.08,80.24,17843.0,53.0656,53.1782,53.0391,53.1451,17843.0
2015-08-26 12:20:00,80.25,80.27,80.11,80.25,25818.0,53.1517,53.165,53.059,53.1517,25818.0
2015-08-26 12:25:00,80.24,80.28,80.09,80.1,19309.0,53.1451,53.1716,53.0457,53.0524,19309.0
2015-08-26 12:30:00,80.09,80.12,79.97,79.97,38023.0,53.0457,53.0656,52.9663,52.9663,38023.0
2015-08-26 12:35:00,79.98,80.05,79.95,79.95,17631.0,52.9729,53.0193,52.953,52.953,17631.0
2015-08-26 12:40:00,79.96,80.04,79.94,80.04,14559.0,52.9596,53.0126,52.9464,53.0126,14559.0
2015-08-26 12:45:00,80.02,80.07,79.97,80.03,87824.0,52.9994,53.0325,52.9663,53.006,87824.0
2015-08-26 12:50:00,80.0,80.03,79.94,80.02,54877.0,52.9861,53.006,52.9464,52.9994,54877.0
2015-08-26 12:55:00,80.03,80.08,79.94,80.04,53383.0,53.006,53.0391,52.9464,53.0126,53383.0
2015-08-26 13:00:00,80.04,80.13,79.86,79.94,62067.0,53.0126,53.0722,52.8934,52.9464,62067.0
2015-08-26 13:05:00,79.94,80.0,79.77,79.85,61464.0,52.9464,52.9861,52.8338,52.8868,61464.0
2015-08-26 13:10:00,79.87,79.95,79.76,79.8,17248.0,52.9,52.953,52.8272,52.8537,17248.0
2015-08-26 13:15:00,79.82,79.82,79.75,79.77,10410.0,52.8669,52.8669,52.8206,52.8338,10410.0
2015-08-26 13:20:00,79.77,80.06,79.77,79.99,20748.0,52.8338,53.0259,52.8338,52.9795,20748.0
2015-08-26 13:25:00,80.0,80.05,79.92,80.05,13136.0,52.9861,53.0193,52.9332,53.0193,13136.0
2015-08-26 13:30:00,80.06,80.06,79.9,79.95,23505.0,53.0259,53.0259,52.9199,52.953,23505.0
2015-08-26 13:35:00,79.95,80.18,79.95,80.14,48303.0,52.953,53.1054,52.953,53.0789,48303.0
2015-08-26 13:40:00,80.12,80.16,80.01,80.01,29130.0,53.0656,53.0921,52.9928,52.9928,29130.0
2015-08-26 13:45:00,80.01,80.11,80.01,80.11,30057.0,52.9928,53.059,52.9928,53.059,30057.0
2015-08-26 13:50:00,80.11,80.21,80.1,80.16,49129.0,53.059,53.1252,53.0524,53.0921,49129.0
2015-08-26 13:55:00,80.17,80.31,80.05,80.31,46176.0,53.0987,53.1915,53.0193,53.1915,46176.0
2015-08-26 14:00:00,80.32,80.37,80.21,80.22,18716.0,53.1981,53.2312,53.1252,53.1319,18716.0
2015-08-26 14:05:00,80.21,80.27,80.14,80.19,34362.0,53.1252,53.165,53.0789,53.112,34362.0
2015-08-26 14:10:00,80.22,80.24,80.1,80.14,26087.0,53.1319,53.1451,53.0524,53.0789,26087.0
2015-08-26 14:15:00,80.15,80.26,80.02,80.04,17046.0,53.0855,53.1583,52.9994,53.0126,17046.0
2015-08-26 14:20:00,80.05,80.21,80.02,80.21,28743.0,53.0193,53.1252,52.9994,53.1252,28743.0
2015-08-26 14:25:00,80.2,80.21,80.04,80.12,48607.0,53.1186,53.1252,53.0126,53.0656,48607.0
2015-08-26 14:30:00,80.12,80.22,80.02,80.22,32642.0,53.0656,53.1319,52.9994,53.1319,32642.0
2015-08-26 14:35:00,80.23,80.42,80.2,80.36,32488.0,53.1385,53.2643,53.1186,53.2246,32488.0
2015-08-26 14:40:00,80.38,80.56,80.37,80.49,40388.0,53.2378,53.357,53.2312,53.3107,40388.0
2015-08-26 14:45:00,80.49,80.69,80.49,80.52,25485.0,53.3107,53.4431,53.3107,53.3305,25485.0
2015-08-26 14:50:00,80.53,80.71,80.53,80.65,21245.0,53.3372,53.4564,53.3372,53.4167,21245.0
2015-08-26 14:55:00,80.66,80.66,80.49,80.66,14601.0,53.4233,53.4233,53.3107,53.4233,14601.0
2015-08-26 15:00:00,80.62,80.66,80.53,80.6,28585.0,53.3968,53.4233,53.3372,53.3835,28585.0
2015-08-26 15:05:00,80.61,80.93,80.61,80.93,58381.0,53.3902,53.6021,53.3902,53.6021,58381.0
2015-08-26 15:10:00,80.94,81.17,80.94,81.15,34887.0,53.6087,53.7611,53.6087,53.7478,34887.0
2015-08-26 15:15:00,81.15,81.29,80.96,81.27,32406.0,53.7478,53.8405,53.622,53.8273,32406.0
2015-08-26 15:20:00,81.31,81.41,81.1,81.13,27453.0,53.8538,53.92,53.7147,53.7346,27453.0
2015-08-26 15:25:00,81.12,81.21,81.05,81.2,44677.0,53.7279,53.7876,53.6816,53.7809,44677.0
2015-08-26 15:30:00,81.22,81.34,81.17,81.28,78866.0,53.7942,53.8737,53.7611,53.8339,78866.0
2015-08-26 15:35:00,81.28,81.33,81.17,81.2,75523.0,53.8339,53.867,53.7611,53.7809,75523.0
2015-08-26 15:40:00,81.2,81.71,81.14,81.62,38215.0,53.7809,54.1187,53.7412,54.0591,38215.0
2015-08-26 15:45:00,81.64,81.76,81.58,81.64,48031.0,54.0724,54.1518,54.0326,54.0724,48031.0
2015-08-26 15:50:00,81.64,81.85,81.64,81.79,63719.0,54.0724,54.2114,54.0724,54.1717,63719.0
2015-08-26 15:55:00,81.79,81.8,81.49,81.64,112675.0,54.1717,54.1783,53.973,54.0724,112675.0
2015-08-27 09:30:00,82.25,82.62,82.07,82.45,67396.0,54.4764,54.7214,54.3572,54.6088,67396.0
2015-08-27 09:35:00,82.44,82.65,82.43,82.51,25047.0,54.6022,54.7413,54.5956,54.6486,25047.0
2015-08-27 09:40:00,82.52,82.69,82.49,82.62,32152.0,54.6552,54.7678,54.6353,54.7214,32152.0
2015-08-27 09:45:00,82.61,82.68,82.44,82.55,45155.0,54.7148,54.7612,54.6022,54.6751,45155.0
2015-08-27 09:50:00,82.56,82.68,82.4,82.45,43722.0,54.6817,54.7612,54.5757,54.6088,43722.0
2015-08-27 09:55:00,82.44,82.53,82.33,82.48,39264.0,54.6022,54.6618,54.5294,54.6287,39264.0
2015-08-27 10:00:00,82.48,82.6,82.43,82.52,45098.0,54.6287,54.7082,54.5956,54.6552,45098.0
2015-08-27 10:05:00,82.55,82.67,82.46,82.66,48023.0,54.6751,54.7546,54.6155,54.7479,48023.0
2015-08-27 10:10:00,82.68,82.98,82.68,82.95,42154.0,54.7612,54.9599,54.7612,54.94,42154.0
2015-08-27 10:15:00,82.96,83.22,82.95,83.2,61372.0,54.9466,55.1188,54.94,55.1056,61372.0
2015-08-27 10:20:00,83.22,83.34,83.17,83.22,49642.0,55.1188,55.1983,55.0857,55.1188,49642.0
2015-08-27 10:25:00,83.23,83.37,83.16,83.37,41850.0,55.1255,55.2182,55.0791,55.2182,41850.0
2015-08-27 10:30:00,83.37,83.4,83.16,83.28,35213.0,55.2182,55.2381,55.0791,55.1586,35213.0
2015-08-27 10:35:00,83.28,83.38,83.28,83.36,40100.0,55.1586,55.2248,55.1586,55.2116,40100.0
2015-08-27 10:40:00,83.37,83.4,83.21,83.29,36878.0,55.2182,55.2381,55.1122,55.1652,36878.0
2015-08-27 10:45:00,83.29,83.52,83.21,83.5,25832.0,55.1652,55.3175,55.1122,55.3043,25832.0
2015-08-27 10:50:00,83.51,83.57,83.3,83.34,22211.0,55.3109,55.3506,55.1718,55.1983,22211.0
2015-08-27 10:55:00,83.33,83.36,83.28,83.32,17946.0,55.1917,55.2116,55.1586,55.1851,17946.0
2015-08-27 11:00:00,83.31,83.48,83.3,83.46,47176.0,55.1784,55.291,55.1718,55.2778,47176.0
2015-08-27 11:05:00,83.48,83.5,83.37,83.41,52180.0,55.291,55.3043,55.2182,55.2447,52180.0
2015-08-27 11:10:00,83.39,83.43,83.3,83.32,20073.0,55.2314,55.2579,55.1718,55.1851,20073.0
2015-08-27 11:15:00,83.33,83.43,83.3,83.36,17970.0,55.1917,55.2579,55.1718,55.2116,17970.0
2015-08-27 11:20:00,83.35,83.54,83.29,83.54,27344.0,55.2049,55.3308,55.1652,55.3308,27344.0
2015-08-27 11:25:00,83.52,83.65,83.51,83.6,20855.0,55.3175,55.4036,55.3109,55.3705,20855.0
2015-08-27 11:30:00,83.61,83.62,83.47,83.55,21763.0,55.3771,55.3838,55.2844,55.3374,21763.0
2015-08-27 11:35:00,83.55,83.68,83.55,83.58,21486.0,55.3374,55.4235,55.3374,55.3573,21486.0
2015-08-27 11:40:00,83.57,83.69,83.57,83.69,39133.0,55.3506,55.4301,55.3506,55.4301,39133.0
2015-08-27 11:45:00,83.69,83.88,83.69,83.88,21204.0,55.4301,55.556,55.4301,55.556,21204.0
2015-08-27 11:50:00,83.91,83.92,83.76,83.77,36589.0,55.5758,55.5825,55.4765,55.4831,36589.0
2015-08-27 11:55:00,83.78,83.78,83.61,83.72,19724.0,55.4897,55.4897,55.3771,55.45,19724.0
2015-08-27 12:00:00,83.72,83.76,83.64,83.72,19777.0,55.45,55.4765,55.397,55.45,19777.0
2015-08-27 12:05:00,83.71,83.86,83.69,83.77,45236.0,55.4434,55.5427,55.4301,55.4831,45236.0
2015-08-27 12:10:00,83.79,83.83,83.71,83.79,13542.0,55.4964,55.5229,55.4434,55.4964,13542.0
2015-08-27 12:15:00,83.78,83.81,83.72,83.76,10547.0,55.4897,55.5096,55.45,55.4765,10547.0
2015-08-27 12:20:00,83.75,83.97,83.74,83.95,17097.0,55.4699,55.6156,55.4632,55.6023,17097.0
2015-08-27 12:25:00,83.95,84.02,83.88,83.91,22632.0,55.6023,55.6487,55.556,55.5758,22632.0
2015-08-27 12:30:00,83.9,84.07,83.88,84.0,15853.0,55.5692,55.6818,55.556,55.6354,15853.0
2015-08-27 12:35:00,84.0,84.03,83.92,83.98,10792.0,55.6354,55.6553,55.5825,55.6222,10792.0
2015-08-27 12:40:00,83.98,84.0,83.83,83.83,24400.0,55.6222,55.6354,55.5229,55.5229,24400.0
2015-08-27 12:45:00,83.83,83.91,83.77,83.86,14555.0,55.5229,55.5758,55.4831,55.5427,14555.0
2015-08-27 12:50:00,83.89,84.08,83.88,84.08,4580.0,55.5626,55.6884,55.556,55.6884,4580.0
2015-08-27 12:55:00,84.1,84.16,84.03,84.16,15720.0,55.7017,55.7414,55.6553,55.7414,15720.0
2015-08-27 13:00:00,84.13,84.21,84.06,84.11,13260.0,55.7215,55.7745,55.6752,55.7083,13260.0
2015-08-27 13:05:00,84.12,84.3,84.12,84.27,19646.0,55.7149,55.8341,55.7149,55.8143,19646.0
2015-08-27 13:10:00,84.27,84.39,84.25,84.39,20313.0,55.8143,55.8938,55.801,55.8938,20313.0
2015-08-27 13:15:00,84.38,84.39,84.19,84.22,22265.0,55.8871,55.8938,55.7613,55.7812,22265.0
2015-08-27 13:20:00,84.22,84.33,84.19,84.29,17201.0,55.7812,55.854,55.7613,55.8275,17201.0
2015-08-27 13:25:00,84.32,84.43,84.26,84.35,41217.0,55.8474,55.9202,55.8077,55.8673,41217.0
2015-08-27 13:30:00,84.35,84.42,84.25,84.26,18846.0,55.8673,55.9136,55.801,55.8077,18846.0
2015-08-27 13:35:00,84.24,84.28,84.17,84.17,12713.0,55.7944,55.8209,55.748,55.748,12713.0
2015-08-27 13:40:00,84.16,84.33,84.16,84.32,18216.0,55.7414,55.854,55.7414,55.8474,18216.0
2015-08-27 13:45:00,84.31,84.36,84.29,84.36,17125.0,55.8408,55.8739,55.8275,55.8739,17125.0
2015-08-27 13:50:00,84.37,84.5,84.33,84.47,19460.0,55.8805,55.9666,55.854,55.9467,19460.0
2015-08-27 13:55:00,84.49,84.61,84.46,84.61,16512.0,55.96,56.0395,55.9401,56.0395,16512.0
2015-08-27 14:00:00,84.62,84.65,84.55,84.61,26812.0,56.0461,56.066,55.9997,56.0395,26812.0
2015-08-27 14:05:00,84.6,84.71,84.58,84.67,35397.0,56.0328,56.1057,56.0196,56.0792,35397.0
2015-08-27 14:10:00,84.66,84.7,84.52,84.58,23255.0,56.0726,56.0991,55.9799,56.0196,23255.0
2015-08-27 14:15:00,84.59,84.59,84.21,84.24,32250.0,56.0262,56.0262,55.7745,55.7944,32250.0
2015-08-27 14:20:00,84.25,84.28,84.2,84.24,41330.0,55.801,55.8209,55.7679,55.7944,41330.0
2015-08-27 14:25:00,84.2,84.24,83.94,83.94,30548.0,55.7679,55.7944,55.5957,55.5957,30548.0
2015-08-27 14:30:00,83.94,83.95,83.78,83.78,55232.0,55.5957,55.6023,55.4897,55.4897,55232.0
2015-08-27 14:35:00,83.8,83.92,83.76,83.88,30544.0,55.503,55.5825,55.4765,55.556,30544.0
2015-08-27 14:40:00,83.9,83.92,83.75,83.76,25977.0,55.5692,55.5825,55.4699,55.4765,25977.0
2015-08-27 14:45:00,83.74,83.82,83.5,83.5,28127.0,55.4632,55.5162,55.3043,55.3043,28127.0
2015-08-27 14:50:00,83.52,83.67,83.48,83.55,20190.0,55.3175,55.4169,55.291,55.3374,20190.0
2015-08-27 14:55:00,83.54,83.54,83.16,83.18,22769.0,55.3308,55.3308,55.0791,55.0923,22769.0
2015-08-27 15:00:00,83.2,83.29,82.87,82.88,33742.0,55.1056,55.1652,54.887,54.8936,33742.0
2015-08-27 15:05:00,82.87,83.17,82.76,83.14,54350.0,54.887,55.0857,54.8142,55.0658,54350.0
2015-08-27 15:10:00,83.13,83.19,83.06,83.12,31705.0,55.0592,55.099,55.0129,55.0526,31705.0
2015-08-27 15:15:00,83.13,83.35,83.05,83.33,35257.0,55.0592,55.2049,55.0062,55.1917,35257.0
2015-08-27 15:20:00,83.3,83.31,83.17,83.27,36444.0,55.1718,55.1784,55.0857,55.1519,36444.0
2015-08-27 15:25:00,83.26,83.58,83.22,83.54,48247.0,55.1453,55.3573,55.1188,55.3308,48247.0
2015-08-27 15:30:00,83.51,83.7,83.43,83.63,45688.0,55.3109,55.4367,55.2579,55.3904,45688.0
2015-08-27 15:35:00,83.64,83.64,83.36,83.44,54266.0,55.397,55.397,55.2116,55.2645,54266.0
2015-08-27 15:40:00,83.43,83.68,83.41,83.64,76969.0,55.2579,55.4235,55.2447,55.397,76969.0
2015-08-27 15:45:00,83.65,83.89,83.63,83.82,62058.0,55.4036,55.5626,55.3904,55.5162,62058.0
2015-08-27 15:50:00,83.83,83.85,83.67,83.73,59395.0,55.5229,55.5361,55.4169,55.4566,59395.0
2015-08-27 15:55:00,83.73,84.03,83.72,84.01,104238.0,55.4566,55.6553,55.45,55.6421,104238.0
2015-08-28 09:30:00,83.8,84.0,83.22,83.42,67518.0,55.503,55.6354,55.1188,55.2513,67518.0
2015-08-28 09:35:00,83.4,83.59,83.2,83.59,42325.0,55.2381,55.3639,55.1056,55.3639,42325.0
2015-08-28 09:40:00,83.67,83.67,83.45,83.64,27009.0,55.4169,55.4169,55.2712,55.397,27009.0
2015-08-28 09:45:00,83.62,83.83,83.6,83.7,35900.0,55.3838,55.5229,55.3705,55.4367,35900.0
2015-08-28 09:50:00,83.71,83.74,83.6,83.67,27493.0,55.4434,55.4632,55.3705,55.4169,27493.0
2015-08-28 09:55:00,83.66,83.78,83.63,83.74,28455.0,55.4103,55.4897,55.3904,55.4632,28455.0
2015-08-28 10:00:00,83.81,84.0,83.77,83.88,22920.0,55.5096,55.6354,55.4831,55.556,22920.0
2015-08-28 10:05:00,83.88,83.9,83.74,83.8,24327.0,55.556,55.5692,55.4632,55.503,24327.0
2015-08-28 10:10:00,83.82,83.82,83.6,83.61,21246.0,55.5162,55.5162,55.3705,55.3771,21246.0
2015-08-28 10:15:00,83.63,83.75,83.6,83.61,18700.0,55.3904,55.4699,55.3705,55.3771,18700.0
2015-08-28 10:20:00,83.62,83.64,83.47,83.58,12981.0,55.3838,55.397,55.2844,55.3573,12981.0
2015-08-28 10:25:00,83.59,83.65,83.47,83.52,13110.0,55.3639,55.4036,55.2844,55.3175,13110.0
2015-08-28 10:30:00,83.55,83.68,83.54,83.6,6749.0,55.3374,55.4235,55.3308,55.3705,6749.0
2015-08-28 10:35:00,83.6,83.6,83.4,83.43,17350.0,55.3705,55.3705,55.2381,55.2579,17350.0
2015-08-28 10:40:00,83.43,83.5,83.39,83.46,7766.0,55.2579,55.3043,55.2314,55.2778,7766.0
2015-08-28 10:45:00,83.47,83.54,83.39,83.45,10300.0,55.2844,55.3308,55.2314,55.2712,10300.0
2015-08-28 10:50:00,83.46,83.6,83.44,83.6,9480.0,55.2778,55.3705,55.2645,55.3705,9480.0
2015-08-28 10:55:00,83.6,83.67,83.59,83.59,6300.0,55.3705,55.4169,55.3639,55.3639,6300.0
2015-08-28 11:00:00,83.61,83.71,83.55,83.67,21645.0,55.3771,55.4434,55.3374,55.4169,21645.0
2015-08-28 11:05:00,83.65,83.69,83.61,83.69,14965.0,55.4036,55.4301,55.3771,55.4301,14965.0
2015-08-28 11:10:00,83.69,83.75,83.69,83.74,9107.0,55.4301,55.4699,55.4301,55.4632,9107.0
2015-08-28 11:15:00,83.74,83.76,83.63,83.72,18203.0,55.4632,55.4765,55.3904,55.45,18203.0
2015-08-28 11:20:00,83.71,83.76,83.7,83.73,15165.0,55.4434,55.4765,55.4367,55.4566,15165.0
2015-08-28 11:25:00,83.72,83.85,83.72,83.84,18004.0,55.45,55.5361,55.45,55.5295,18004.0
2015-08-28 11:30:00,83.88,83.97,83.82,83.82,44532.0,55.556,55.6156,55.5162,55.5162,44532.0
2015-08-28 11:35:00,83.82,83.82,83.65,83.65,17192.0,55.5162,55.5162,55.4036,55.4036,17192.0
2015-08-28 11:40:00,83.63,83.66,83.52,83.55,13800.0,55.3904,55.4103,55.3175,55.3374,13800.0
2015-08-28 11:45:00,83.55,83.56,83.42,83.45,18194.0,55.3374,55.344,55.2513,55.2712,18194.0
2015-08-28 11:50:00,83.45,83.51,83.33,83.35,30190.0,55.2712,55.3109,55.1917,55.2049,30190.0
2015-08-28 11:55:00,83.34,83.35,83.22,83.32,11120.0,55.1983,55.2049,55.1188,55.1851,11120.0
2015-08-28 12:00:00,83.28,83.32,83.25,83.32,15821.0,55.1586,55.1851,55.1387,55.1851,15821.0
2015-08-28 12:05:00,83.31,83.41,83.29,83.33,16184.0,55.1784,55.2447,55.1652,55.1917,16184.0
2015-08-28 12:10:00,83.34,83.43,83.32,83.42,17226.0,55.1983,55.2579,55.1851,55.2513,17226.0
2015-08-28 12:15:00,83.41,83.56,83.41,83.44,8451.0,55.2447,55.344,55.2447,55.2645,8451.0
2015-08-28 12:20:00,83.43,83.44,83.37,83.37,4740.0,55.2579,55.2645,55.2182,55.2182,4740.0
2015-08-28 12:25:00,83.39,83.42,83.38,83.39,6086.0,55.2314,55.2513,55.2248,55.2314,6086.0
2015-08-28 12:30:00,83.41,83.43,83.34,83.34,14004.0,55.2447,55.2579,55.1983,55.1983,14004.0
2015-08-28 12:35:00,83.36,83.4,83.3,83.3,9714.0,55.2116,55.2381,55.1718,55.1718,9714.0
2015-08-28 12:40:00,83.28,83.42,83.27,83.33,4819.0,55.1586,55.2513,55.1519,55.1917,4819.0
2015-08-28 12:45:00,83.34,83.35,83.23,83.28,8900.0,55.1983,55.2049,55.1255,55.1586,8900.0
2015-08-28 12:50:00,83.29,83.38,83.29,83.32,7663.0,55.1652,55.2248,55.1652,55.1851,7663.0
2015-08-28 12:55:00,83.32,83.36,83.32,83.35,7069.0,55.1851,55.2116,55.1851,55.2049,7069.0
2015-08-28 13:00:00,83.38,83.43,83.33,83.42,32734.0,55.2248,55.2579,55.1917,55.2513,32734.0
2015-08-28 13:05:00,83.42,83.59,83.42,83.57,4038.0,55.2513,55.3639,55.2513,55.3506,4038.0
2015-08-28 13:10:00,83.55,83.6,83.52,83.59,4564.0,55.3374,55.3705,55.3175,55.3639,4564.0
2015-08-28 13:15:00,83.59,83.6,83.53,83.57,3998.0,55.3639,55.3705,55.3242,55.3506,3998.0
2015-08-28 13:20:00,83.57,83.66,83.57,83.63,14022.0,55.3506,55.4103,55.3506,55.3904,14022.0
2015-08-28 13:25:00,83.63,83.63,83.45,83.45,16943.0,55.3904,55.3904,55.2712,55.2712,16943.0
2015-08-28 13:30:00,83.47,83.56,83.46,83.52,8360.0,55.2844,55.344,55.2778,55.3175,8360.0
2015-08-28 13:35:00,83.52,83.52,83.45,83.45,18258.0,55.3175,55.3175,55.2712,55.2712,18258.0
2015-08-28 13:40:00,83.43,83.53,83.42,83.53,13678.0,55.2579,55.3242,55.2513,55.3242,13678.0
2015-08-28 13:45:00,83.51,83.57,83.51,83.52,14678.0,55.3109,55.3506,55.3109,55.3175,14678.0
2015-08-28 13:50:00,83.52,83.63,83.52,83.6,8663.0,55.3175,55.3904,55.3175,55.3705,8663.0
2015-08-28 13:55:00,83.58,83.62,83.47,83.47,15837.0,55.3573,55.3838,55.2844,55.2844,15837.0
2015-08-28 14:00:00,83.48,83.63,83.48,83.57,11970.0,55.291,55.3904,55.291,55.3506,11970.0
2015-08-28 14:05:00,83.57,83.61,83.53,83.54,19101.0,55.3506,55.3771,55.3242,55.3308,19101.0
2015-08-28 14:10:00,83.54,83.54,83.45,83.46,13989.0,55.3308,55.3308,55.2712,55.2778,13989.0
2015-08-28 14:15:00,83.44,83.46,83.38,83.39,21711.0,55.2645,55.2778,55.2248,55.2314,21711.0
2015-08-28 14:20:00,83.41,83.51,83.41,83.43,11479.0,55.2447,55.3109,55.2447,55.2579,11479.0
2015-08-28 14:25:00,83.45,83.57,83.43,83.56,12028.0,55.2712,55.3506,55.2579,55.344,12028.0
2015-08-28 14:30:00,83.57,83.59,83.48,83.48,16993.0,55.3506,55.3639,55.291,55.291,16993.0
2015-08-28 14:35:00,83.48,83.54,83.4,83.54,21663.0,55.291,55.3308,55.2381,55.3308,21663.0
2015-08-28 14:40:00,83.53,83.59,83.52,83.53,9320.0,55.3242,55.3639,55.3175,55.3242,9320.0
2015-08-28 14:45:00,83.55,83.71,83.55,83.62,9938.0,55.3374,55.4434,55.3374,55.3838,9938.0
2015-08-28 14:50:00,83.62,83.65,83.53,83.55,10131.0,55.3838,55.4036,55.3242,55.3374,10131.0
2015-08-28 14:55:00,83.55,83.6,83.53,83.56,16720.0,55.3374,55.3705,55.3242,55.344,16720.0
2015-08-28 15:00:00,83.54,83.62,83.49,83.61,28107.0,55.3308,55.3838,55.2977,55.3771,28107.0
2015-08-28 15:05:00,83.62,83.67,83.55,83.64,19295.0,55.3838,55.4169,55.3374,55.397,19295.0
2015-08-28 15:10:00,83.62,83.65,83.55,83.56,16890.0,55.3838,55.4036,55.3374,55.344,16890.0
2015-08-28 15:15:00,83.56,83.57,83.43,83.49,48794.0,55.344,55.3506,55.2579,55.2977,48794.0
2015-08-28 15:20:00,83.49,83.5,83.46,83.48,41024.0,55.2977,55.3043,55.2778,55.291,41024.0
2015-08-28 15:25:00,83.48,83.57,83.44,83.53,26701.0,55.291,55.3506,55.2645,55.3242,26701.0
2015-08-28 15:30:00,83.5,83.55,83.45,83.48,27473.0,55.3043,55.3374,55.2712,55.291,27473.0
2015-08-28 15:35:00,83.49,83.51,83.43,83.51,59193.0,55.2977,55.3109,55.2579,55.3109,59193.0
2015-08-28 15:40:00,83.51,83.54,83.45,83.5,50714.0,55.3109,55.3308,55.2712,55.3043,50714.0
2015-08-28 15:45:00,83.5,83.55,83.45,83.5,67331.0,55.3043,55.3374,55.2712,55.3043,67331.0
2015-08-28 15:50:00,83.51,83.72,83.49,83.58,51439.0,55.3109,55.45,55.2977,55.3573,51439.0
2015-08-28 15:55:00,83.59,83.79,83.56,83.73,137659.0,55.3639,55.4964,55.344,55.4566,137659.0
2015-08-31 09:30:00,83.56,83.7,83.29,83.39,51510.0,55.344,55.4367,55.1652,55.2314,51510.0
2015-08-31 09:35:00,83.42,84.21,83.33,83.92,93321.0,55.2513,55.7745,55.1917,55.5825,93321.0
2015-08-31 09:40:00,83.88,84.02,83.61,83.61,22871.0,55.556,55.6487,55.3771,55.3771,22871.0
2015-08-31 09:45:00,83.61,83.64,83.45,83.45,10788.0,55.3771,55.397,55.2712,55.2712,10788.0
2015-08-31 09:50:00,83.46,83.58,83.46,83.5,14108.0,55.2778,55.3573,55.2778,55.3043,14108.0
2015-08-31 09:55:00,83.5,83.53,83.38,83.42,19361.0,55.3043,55.3242,55.2248,55.2513,19361.0
2015-08-31 10:00:00,83.38,83.42,83.25,83.26,12500.0,55.2248,55.2513,55.1387,55.1453,12500.0
2015-08-31 10:05:00,83.24,83.27,83.16,83.25,14593.0,55.1321,55.1519,55.0791,55.1387,14593.0
2015-08-31 10:10:00,83.24,83.31,83.11,83.13,15972.0,55.1321,55.1784,55.046,55.0592,15972.0
2015-08-31 10:15:00,83.1,83.19,83.07,83.17,18667.0,55.0394,55.099,55.0195,55.0857,18667.0
2015-08-31 10:20:00,83.16,83.28,83.14,83.17,11931.0,55.0791,55.1586,55.0658,55.0857,11931.0
2015-08-31 10:25:00,83.16,83.4,83.16,83.37,22749.0,55.0791,55.2381,55.0791,55.2182,22749.0
2015-08-31 10:30:00,83.36,83.5,83.34,83.48,12208.0,55.2116,55.3043,55.1983,55.291,12208.0
2015-08-31 10:35:00,83.47,83.48,83.38,83.39,11342.0,55.2844,55.291,55.2248,55.2314,11342.0
2015-08-31 10:40:00,83.4,83.48,83.37,83.46,13418.0,55.2381,55.291,55.2182,55.2778,13418.0
2015-08-31 10:45:00,83.47,83.61,83.44,83.5,16310.0,55.2844,55.3771,55.2645,55.3043,16310.0
2015-08-31 10:50:00,83.52,83.52,83.42,83.42,15310.0,55.3175,55.3175,55.2513,55.2513,15310.0
2015-08-31 10:55:00,83.46,83.47,83.27,83.27,13862.0,55.2778,55.2844,55.1519,55.1519,13862.0
2015-08-31 11:00:00,83.27,83.3,83.2,83.24,12654.0,55.1519,55.1718,55.1056,55.1321,12654.0
2015-08-31 11:05:00,83.22,83.26,83.18,83.26,15926.0,55.1188,55.1453,55.0923,55.1453,15926.0
2015-08-31 11:10:00,83.25,83.4,83.19,83.38,14502.0,55.1387,55.2381,55.099,55.2248,14502.0
2015-08-31 11:15:00,83.41,83.54,83.41,83.47,14097.0,55.2447,55.3308,55.2447,55.2844,14097.0
2015-08-31 11:20:00,83.46,83.51,83.44,83.48,19517.0,55.2778,55.3109,55.2645,55.291,19517.0
2015-08-31 11:25:00,83.48,83.57,83.43,83.52,17877.0,55.291,55.3506,55.2579,55.3175,17877.0
2015-08-31 11:30:00,83.52,83.53,83.44,83.48,42931.0,55.3175,55.3242,55.2645,55.291,42931.0
2015-08-31 11:35:00,83.47,83.54,83.4,83.52,15624.0,55.2844,55.3308,55.2381,55.3175,15624.0
2015-08-31 11:40:00,83.54,83.83,83.54,83.76,16016.0,55.3308,55.5229,55.3308,55.4765,16016.0
2015-08-31 11:45:00,83.79,83.82,83.7,83.78,12468.0,55.4964,55.5162,55.4367,55.4897,12468.0
2015-08-31 11:50:00,83.77,83.78,83.69,83.72,11867.0,55.4831,55.4897,55.4301,55.45,11867.0
2015-08-31 11:55:00,83.72,83.8,83.66,83.8,24928.0,55.45,55.503,55.4103,55.503,24928.0
2015-08-31 12:00:00,83.8,83.84,83.74,83.74,17733.0,55.503,55.5295,55.4632,55.4632,17733.0
2015-08-31 12:05:00,83.74,83.74,83.56,83.56,8172.0,55.4632,55.4632,55.344,55.344,8172.0
2015-08-31 12:10:00,83.55,83.57,83.47,83.54,7997.0,55.3374,55.3506,55.2844,55.3308,7997.0
2015-08-31 12:15:00,83.52,83.56,83.46,83.51,10480.0,55.3175,55.344,55.2778,55.3109,10480.0
2015-08-31 12:20:00,83.46,83.51,83.42,83.51,13509.0,55.2778,55.3109,55.2513,55.3109,13509.0
2015-08-31 12:25:00,83.5,83.56,83.47,83.55,23166.0,55.3043,55.344,55.2844,55.3374,23166.0
2015-08-31 12:30:00,83.55,83.59,83.53,83.56,12630.0,55.3374,55.3639,55.3242,55.344,12630.0
2015-08-31 12:35:00,83.58,83.6,83.54,83.57,7149.0,55.3573,55.3705,55.3308,55.3506,7149.0
2015-08-31 12:40:00,83.57,83.58,83.48,83.51,16302.0,55.3506,55.3573,55.291,55.3109,16302.0
2015-08-31 12:45:00,83.51,83.56,83.49,83.56,8563.0,55.3109,55.344,55.2977,55.344,8563.0
2015-08-31 12:50:00,83.56,83.56,83.46,83.49,13079.0,55.344,55.344,55.2778,55.2977,13079.0
2015-08-31 12:55:00,83.49,83.49,83.34,83.35,10627.0,55.2977,55.2977,55.1983,55.2049,10627.0
2015-08-31 13:00:00,83.35,83.5,83.35,83.41,12901.0,55.2049,55.3043,55.2049,55.2447,12901.0
2015-08-31 13:05:00,83.38,83.48,83.38,83.44,8999.0,55.2248,55.291,55.2248,55.2645,8999.0
2015-08-31 13:10:00,83.44,83.47,83.41,83.42,8350.0,55.2645,55.2844,55.2447,55.2513,8350.0
2015-08-31 13:15:00,83.42,83.42,83.36,83.38,8398.0,55.2513,55.2513,55.2116,55.2248,8398.0
2015-08-31 13:20:00,83.36,83.36,83.32,83.33,14623.0,55.2116,55.2116,55.1851,55.1917,14623.0
2015-08-31 13:25:00,83.34,83.37,83.31,83.31,127005.0,55.1983,55.2182,55.1784,55.1784,127005.0
2015-08-31 13:30:00,83.3,83.32,83.15,83.18,13316.0,55.1718,55.1851,55.0725,55.0923,13316.0
2015-08-31 13:35:00,83.18,83.18,83.13,83.17,13259.0,55.0923,55.0923,55.0592,55.0857,13259.0
2015-08-31 13:40:00,83.16,83.25,83.14,83.24,10117.0,55.0791,55.1387,55.0658,55.1321,10117.0
2015-08-31 13:45:00,83.24,83.28,83.16,83.16,9512.0,55.1321,55.1586,55.0791,55.0791,9512.0
2015-08-31 13:50:00,83.16,83.23,83.13,83.23,11062.0,55.0791,55.1255,55.0592,55.1255,11062.0
2015-08-31 13:55:00,83.22,83.23,83.19,83.19,7486.0,55.1188,55.1255,55.099,55.099,7486.0
2015-08-31 14:00:00,83.2,83.27,83.2,83.22,7109.0,55.1056,55.1519,55.1056,55.1188,7109.0
2015-08-31 14:05:00,83.24,83.25,83.18,83.2,12898.0,55.1321,55.1387,55.0923,55.1056,12898.0
2015-08-31 14:10:00,83.19,83.23,83.11,83.19,30084.0,55.099,55.1255,55.046,55.099,30084.0
2015-08-31 14:15:00,83.2,83.29,83.18,83.2,17435.0,55.1056,55.1652,55.0923,55.1056,17435.0
2015-08-31 14:20:00,83.21,83.27,83.21,83.27,3500.0,55.1122,55.1519,55.1122,55.1519,3500.0
2015-08-31 14:25:00,83.26,83.26,83.19,83.19,10019.0,55.1453,55.1453,55.099,55.099,10019.0
2015-08-31 14:30:00,83.2,83.26,83.18,83.23,9019.0,55.1056,55.1453,55.0923,55.1255,9019.0
2015-08-31 14:35:00,83.22,83.3,83.18,83.28,11563.0,55.1188,55.1718,55.0923,55.1586,11563.0
2015-08-31 14:40:00,83.29,83.37,83.29,83.31,6709.0,55.1652,55.2182,55.1652,55.1784,6709.0
2015-08-31 14:45:00,83.3,83.3,83.17,83.2,11246.0,55.1718,55.1718,55.0857,55.1056,11246.0
2015-08-31 14:50:00,83.2,83.24,83.19,83.21,25230.0,55.1056,55.1321,55.099,55.1122,25230.0
2015-08-31 14:55:00,83.18,83.24,83.14,83.17,10620.0,55.0923,55.1321,55.0658,55.0857,10620.0
2015-08-31 15:00:00,83.16,83.29,83.14,83.27,13572.0,55.0791,55.1652,55.0658,55.1519,13572.0
2015-08-31 15:05:00,83.28,83.41,83.28,83.41,12415.0,55.1586,55.2447,55.1586,55.2447,12415.0
2015-08-31 15:10:00,83.4,83.4,83.33,83.34,75343.0,55.2381,55.2381,55.1917,55.1983,75343.0
2015-08-31 15:15:00,83.34,83.34,83.29,83.31,31085.0,55.1983,55.1983,55.1652,55.1784,31085.0
2015-08-31 15:20:00,83.32,83.36,83.26,83.33,112035.0,55.1851,55.2116,55.1453,55.1917,112035.0
2015-08-31 15:25:00,83.33,83.35,83.29,83.31,51940.0,55.1917,55.2049,55.1652,55.1784,51940.0
2015-08-31 15:30:00,83.3,83.51,83.29,83.47,30768.0,55.1718,55.3109,55.1652,55.2844,30768.0
2015-08-31 15:35:00,83.44,83.44,83.27,83.27,18258.0,55.2645,55.2645,55.1519,55.1519,18258.0
2015-08-31 15:40:00,83.28,83.36,83.27,83.34,25737.0,55.1586,55.2116,55.1519,55.1983,25737.0
2015-08-31 15:45:00,83.35,83.53,83.35,83.38,91621.0,55.2049,55.3242,55.2049,55.2248,91621.0
2015-08-31 15:50:00,83.39,83.43,83.37,83.39,36708.0,55.2314,55.2579,55.2182,55.2314,36708.0
2015-08-31 15:55:00,83.4,83.58,83.3,83.45,300189.0,55.2381,55.3573,55.1718,55.2712,300189.0
2015-09-01 09:30:00,82.0,82.06,81.58,81.96,73504.0,54.3108,54.3505,54.0326,54.2843,73504.0
2015-09-01 09:35:00,81.95,82.18,81.89,82.06,53121.0,54.2777,54.43,54.2379,54.3505,53121.0
2015-09-01 09:40:00,82.05,82.21,81.97,82.12,35301.0,54.3439,54.4499,54.2909,54.3903,35301.0
2015-09-01 09:45:00,82.21,82.47,82.16,82.19,22694.0,54.4499,54.6221,54.4168,54.4366,22694.0
2015-09-01 09:50:00,82.17,82.31,82.14,82.28,20607.0,54.4234,54.5161,54.4035,54.4962,20607.0
2015-09-01 09:55:00,82.33,82.38,82.09,82.09,15736.0,54.5294,54.5625,54.3704,54.3704,15736.0
2015-09-01 10:00:00,82.06,82.1,81.98,82.03,24595.0,54.3505,54.377,54.2975,54.3307,24595.0
2015-09-01 10:05:00,82.01,82.13,81.95,82.13,22518.0,54.3174,54.3969,54.2777,54.3969,22518.0
2015-09-01 10:10:00,82.12,82.21,82.09,82.2,8672.0,54.3903,54.4499,54.3704,54.4433,8672.0
2015-09-01 10:15:00,82.16,82.33,82.14,82.21,10743.0,54.4168,54.5294,54.4035,54.4499,10743.0
2015-09-01 10:20:00,82.21,82.31,82.19,82.26,17350.0,54.4499,54.5161,54.4366,54.483,17350.0
2015-09-01 10:25:00,82.28,82.4,82.23,82.4,17364.0,54.4962,54.5757,54.4631,54.5757,17364.0
2015-09-01 10:30:00,82.42,82.44,82.29,82.4,9946.0,54.589,54.6022,54.5029,54.5757,9946.0
2015-09-01 10:35:00,82.4,82.56,82.36,82.45,14447.0,54.5757,54.6817,54.5492,54.6088,14447.0
2015-09-01 10:40:00,82.42,82.42,82.2,82.21,11049.0,54.589,54.589,54.4433,54.4499,11049.0
2015-09-01 10:45:00,82.21,82.25,82.13,82.15,5441.0,54.4499,54.4764,54.3969,54.4101,5441.0
2015-09-01 10:50:00,82.16,82.23,82.1,82.14,14634.0,54.4168,54.4631,54.377,54.4035,14634.0
2015-09-01 10:55:00,82.13,82.22,82.07,82.21,11429.0,54.3969,54.4565,54.3572,54.4499,11429.0
2015-09-01 11:00:00,82.22,82.26,82.07,82.1,8624.0,54.4565,54.483,54.3572,54.377,8624.0
2015-09-01 11:05:00,82.13,82.18,82.1,82.16,5032.0,54.3969,54.43,54.377,54.4168,5032.0
2015-09-01 11:10:00,82.13,82.26,82.13,82.15,11025.0,54.3969,54.483,54.3969,54.4101,11025.0
2015-09-01 11:15:00,82.13,82.23,82.08,82.17,15781.0,54.3969,54.4631,54.3638,54.4234,15781.0
2015-09-01 11:20:00,82.15,82.21,82.1,82.14,22321.0,54.4101,54.4499,54.377,54.4035,22321.0
2015-09-01 11:25:00,82.14,82.19,82.12,82.17,22403.0,54.4035,54.4366,54.3903,54.4234,22403.0
2015-09-01 11:30:00,82.15,82.22,82.1,82.19,11815.0,54.4101,54.4565,54.377,54.4366,11815.0
2015-09-01 11:35:00,82.17,82.21,82.1,82.16,6879.0,54.4234,54.4499,54.377,54.4168,6879.0
2015-09-01 11:40:00,82.15,82.15,82.02,82.07,8321.0,54.4101,54.4101,54.324,54.3572,8321.0
2015-09-01 11:45:00,82.06,82.21,82.0,82.21,9547.0,54.3505,54.4499,54.3108,54.4499,9547.0
2015-09-01 11:50:00,82.2,82.26,82.1,82.23,8023.0,54.4433,54.483,54.377,54.4631,8023.0
2015-09-01 11:55:00,82.23,82.3,82.12,82.14,14860.0,54.4631,54.5095,54.3903,54.4035,14860.0
2015-09-01 12:00:00,82.15,82.22,82.04,82.08,6995.0,54.4101,54.4565,54.3373,54.3638,6995.0
2015-09-01 12:05:00,82.07,82.07,82.0,82.01,6807.0,54.3572,54.3572,54.3108,54.3174,6807.0
2015-09-01 12:10:00,82.0,82.05,82.0,82.0,12944.0,54.3108,54.3439,54.3108,54.3108,12944.0
2015-09-01 12:15:00,82.01,82.09,82.0,82.09,6700.0,54.3174,54.3704,54.3108,54.3704,6700.0
2015-09-01 12:20:00,82.09,82.13,82.02,82.06,15519.0,54.3704,54.3969,54.324,54.3505,15519.0
2015-09-01 12:25:00,82.07,82.07,81.94,81.97,18339.0,54.3572,54.3572,54.2711,54.2909,18339.0
2015-09-01 12:30:00,81.98,82.03,81.94,82.03,14373.0,54.2975,54.3307,54.2711,54.3307,14373.0
2015-09-01 12:35:00,82.02,82.05,81.98,81.99,10426.0,54.324,54.3439,54.2975,54.3042,10426.0
2015-09-01 12:40:00,81.99,82.01,81.79,81.87,31472.0,54.3042,54.3174,54.1717,54.2247,31472.0
2015-09-01 12:45:00,81.87,81.87,81.78,81.79,4300.0,54.2247,54.2247,54.1651,54.1717,4300.0
2015-09-01 12:50:00,81.77,81.77,81.69,81.72,5688.0,54.1585,54.1585,54.1055,54.1253,5688.0
2015-09-01 12:55:00,81.75,81.89,81.74,81.79,17240.0,54.1452,54.2379,54.1386,54.1717,17240.0
2015-09-01 13:00:00,81.77,81.99,81.77,81.94,9353.0,54.1585,54.3042,54.1585,54.2711,9353.0
2015-09-01 13:05:00,81.94,81.94,81.78,81.78,13527.0,54.2711,54.2711,54.1651,54.1651,13527.0
2015-09-01 13:10:00,81.8,81.85,81.58,81.6,21004.0,54.1783,54.2114,54.0326,54.0459,21004.0
2015-09-01 13:15:00,81.65,81.73,81.56,81.59,53659.0,54.079,54.132,54.0194,54.0392,53659.0
2015-09-01 13:20:00,81.6,81.65,81.56,81.65,11187.0,54.0459,54.079,54.0194,54.079,11187.0
2015-09-01 13:25:00,81.64,81.83,81.6,81.81,35060.0,54.0724,54.1982,54.0459,54.185,35060.0
2015-09-01 13:30:00,81.79,81.85,81.74,81.74,7901.0,54.1717,54.2114,54.1386,54.1386,7901.0
2015-09-01 13:35:00,81.74,81.76,81.64,81.64,11161.0,54.1386,54.1518,54.0724,54.0724,11161.0
2015-09-01 13:40:00,81.66,81.68,81.6,81.63,23708.0,54.0856,54.0988,54.0459,54.0657,23708.0
2015-09-01 13:45:00,81.65,81.69,81.59,81.6,18954.0,54.079,54.1055,54.0392,54.0459,18954.0
2015-09-01 13:50:00,81.61,81.69,81.59,81.65,12456.0,54.0525,54.1055,54.0392,54.079,12456.0
2015-09-01 13:55:00,81.65,81.68,81.63,81.65,7403.0,54.079,54.0988,54.0657,54.079,7403.0
2015-09-01 14:00:00,81.65,81.65,81.5,81.54,11057.0,54.079,54.079,53.9796,54.0061,11057.0
2015-09-01 14:05:00,81.52,81.55,81.43,81.44,16207.0,53.9929,54.0127,53.9333,53.9399,16207.0
2015-09-01 14:10:00,81.44,81.45,81.34,81.45,21004.0,53.9399,53.9465,53.8737,53.9465,21004.0
2015-09-01 14:15:00,81.45,81.47,81.41,81.42,16700.0,53.9465,53.9598,53.92,53.9266,16700.0
2015-09-01 14:20:00,81.41,81.6,81.39,81.6,14348.0,53.92,54.0459,53.9068,54.0459,14348.0
2015-09-01 14:25:00,81.61,81.64,81.58,81.61,8277.0,54.0525,54.0724,54.0326,54.0525,8277.0
2015-09-01 14:30:00,81.6,81.75,81.58,81.75,15984.0,54.0459,54.1452,54.0326,54.1452,15984.0
2015-09-01 14:35:00,81.72,81.75,81.65,81.73,17025.0,54.1253,54.1452,54.079,54.132,17025.0
2015-09-01 14:40:00,81.76,81.78,81.58,81.58,14022.0,54.1518,54.1651,54.0326,54.0326,14022.0
2015-09-01 14:45:00,81.56,81.62,81.54,81.55,15463.0,54.0194,54.0591,54.0061,54.0127,15463.0
2015-09-01 14:50:00,81.57,81.72,81.52,81.53,19816.0,54.026,54.1253,53.9929,53.9995,19816.0
2015-09-01 14:55:00,81.53,81.6,81.51,81.52,21913.0,53.9995,54.0459,53.9863,53.9929,21913.0
2015-09-01 15:00:00,81.54,81.62,81.51,81.55,48007.0,54.0061,54.0591,53.9863,54.0127,48007.0
2015-09-01 15:05:00,81.54,81.63,81.5,81.6,11503.0,54.0061,54.0657,53.9796,54.0459,11503.0
2015-09-01 15:10:00,81.6,81.76,81.56,81.72,11887.0,54.0459,54.1518,54.0194,54.1253,11887.0
2015-09-01 15:15:00,81.72,81.74,81.55,81.59,18897.0,54.1253,54.1386,54.0127,54.0392,18897.0
2015-09-01 15:20:00,81.58,81.64,81.52,81.58,23143.0,54.0326,54.0724,53.9929,54.0326,23143.0
2015-09-01 15:25:00,81.6,81.62,81.44,81.48,40201.0,54.0459,54.0591,53.9399,53.9664,40201.0
2015-09-01 15:30:00,81.48,81.54,81.43,81.54,49077.0,53.9664,54.0061,53.9333,54.0061,49077.0
2015-09-01 15:35:00,81.54,81.54,81.26,81.3,31136.0,54.0061,54.0061,53.8207,53.8472,31136.0
2015-09-01 15:40:00,81.29,81.29,81.01,81.15,45572.0,53.8405,53.8405,53.6551,53.7478,45572.0
2015-09-01 15:45:00,81.15,81.3,81.1,81.25,80011.0,53.7478,53.8472,53.7147,53.814,80011.0
2015-09-01 15:50:00,81.26,81.42,81.23,81.36,59148.0,53.8207,53.9266,53.8008,53.8869,59148.0
2015-09-01 15:55:00,81.36,81.64,81.3,81.45,161123.0,53.8869,54.0724,53.8472,53.9465,161123.0
2015-09-02 09:30:00,82.25,82.47,81.98,82.47,46512.0,54.4764,54.6221,54.2975,54.6221,46512.0
2015-09-02 09:35:00,82.47,82.61,82.41,82.52,20567.0,54.6221,54.7148,54.5823,54.6552,20567.0
2015-09-02 09:40:00,82.56,82.75,82.43,82.48,18295.0,54.6817,54.8075,54.5956,54.6287,18295.0
2015-09-02 09:45:00,82.47,82.47,82.2,82.25,13348.0,54.6221,54.6221,54.4433,54.4764,13348.0
2015-09-02 09:50:00,82.27,82.33,82.09,82.18,13094.0,54.4896,54.5294,54.3704,54.43,13094.0
2015-09-02 09:55:00,82.17,82.17,81.97,81.97,11527.0,54.4234,54.4234,54.2909,54.2909,11527.0
2015-09-02 10:00:00,81.93,82.08,81.93,81.97,5625.0,54.2644,54.3638,54.2644,54.2909,5625.0
2015-09-02 10:05:00,81.97,82.26,81.97,82.18,8384.0,54.2909,54.483,54.2909,54.43,8384.0
2015-09-02 10:10:00,82.12,82.23,82.07,82.2,10636.0,54.3903,54.4631,54.3572,54.4433,10636.0
2015-09-02 10:15:00,82.17,82.21,81.88,81.88,8385.0,54.4234,54.4499,54.2313,54.2313,8385.0
2015-09-02 10:20:00,81.9,81.96,81.82,81.88,3200.0,54.2446,54.2843,54.1916,54.2313,3200.0
2015-09-02 10:25:00,81.86,81.86,81.7,81.72,13700.0,54.2181,54.2181,54.1121,54.1253,13700.0
2015-09-02 10:30:00,81.7,81.73,81.58,81.71,26373.0,54.1121,54.132,54.0326,54.1187,26373.0
2015-09-02 10:35:00,81.76,81.77,81.71,81.74,7025.0,54.1518,54.1585,54.1187,54.1386,7025.0
2015-09-02 10:40:00,81.75,81.83,81.73,81.79,16606.0,54.1452,54.1982,54.132,54.1717,16606.0
2015-09-02 10:45:00,81.79,81.84,81.6,81.6,7010.0,54.1717,54.2048,54.0459,54.0459,7010.0
2015-09-02 10:50:00,81.62,81.68,81.61,81.63,5991.0,54.0591,54.0988,54.0525,54.0657,5991.0
2015-09-02 10:55:00,81.59,81.76,81.57,81.71,10300.0,54.0392,54.1518,54.026,54.1187,10300.0
2015-09-02 11:00:00,81.72,81.82,81.66,81.66,9169.0,54.1253,54.1916,54.0856,54.0856,9169.0
2015-09-02 11:05:00,81.67,81.74,81.61,81.7,18529.0,54.0922,54.1386,54.0525,54.1121,18529.0
2015-09-02 11:10:00,81.69,81.74,81.65,81.66,11026.0,54.1055,54.1386,54.079,54.0856,11026.0
2015-09-02 11:15:00,81.67,81.79,81.55,81.75,33129.0,54.0922,54.1717,54.0127,54.1452,33129.0
2015-09-02 11:20:00,81.75,81.84,81.73,81.82,17638.0,54.1452,54.2048,54.132,54.1916,17638.0
2015-09-02 11:25:00,81.83,81.87,81.72,81.75,12305.0,54.1982,54.2247,54.1253,54.1452,12305.0
2015-09-02 11:30:00,81.77,81.83,81.69,81.69,11836.0,54.1585,54.1982,54.1055,54.1055,11836.0
2015-09-02 11:35:00,81.68,81.68,81.54,81.59,9590.0,54.0988,54.0988,54.0061,54.0392,9590.0
2015-09-02 11:40:00,81.59,81.72,81.56,81.71,19535.0,54.0392,54.1253,54.0194,54.1187,19535.0
2015-09-02 11:45:00,81.71,81.73,81.63,81.63,8316.0,54.1187,54.132,54.0657,54.0657,8316.0
2015-09-02 11:50:00,81.62,81.62,81.48,81.48,17304.0,54.0591,54.0591,53.9664,53.9664,17304.0
2015-09-02 11:55:00,81.47,81.59,81.45,81.56,4306.0,53.9598,54.0392,53.9465,54.0194,4306.0
2015-09-02 12:00:00,81.56,81.67,81.56,81.63,6323.0,54.0194,54.0922,54.0194,54.0657,6323.0
2015-09-02 12:05:00,81.61,81.62,81.49,81.57,8861.0,54.0525,54.0591,53.973,54.026,8861.0
2015-09-02 12:10:00,81.57,81.58,81.48,81.55,9893.0,54.026,54.0326,53.9664,54.0127,9893.0
2015-09-02 12:15:00,81.57,81.63,81.56,81.63,4910.0,54.026,54.0657,54.0194,54.0657,4910.0
2015-09-02 12:20:00,81.62,81.7,81.61,81.69,10198.0,54.0591,54.1121,54.0525,54.1055,10198.0
2015-09-02 12:25:00,81.71,81.83,81.71,81.83,17403.0,54.1187,54.1982,54.1187,54.1982,17403.0
2015-09-02 12:30:00,81.83,81.93,81.82,81.87,12281.0,54.1982,54.2644,54.1916,54.2247,12281.0
2015-09-02 12:35:00,81.87,81.94,81.84,81.94,5388.0,54.2247,54.2711,54.2048,54.2711,5388.0
2015-09-02 12:40:00,81.94,82.03,81.89,82.01,7134.0,54.2711,54.3307,54.2379,54.3174,7134.0
2015-09-02 12:45:00,82.0,82.03,81.89,82.02,8700.0,54.3108,54.3307,54.2379,54.324,8700.0
2015-09-02 12:50:00,82.0,82.0,81.91,81.93,8789.0,54.3108,54.3108,54.2512,54.2644,8789.0
2015-09-02 12:55:00,81.94,82.05,81.93,82.04,4509.0,54.2711,54.3439,54.2644,54.3373,4509.0
2015-09-02 13:00:00,82.04,82.07,81.95,81.98,9583.0,54.3373,54.3572,54.2777,54.2975,9583.0
2015-09-02 13:05:00,81.96,81.98,81.9,81.95,8302.0,54.2843,54.2975,54.2446,54.2777,8302.0
2015-09-02 13:10:00,81.96,82.03,81.96,82.03,5800.0,54.2843,54.3307,54.2843,54.3307,5800.0
2015-09-02 13:15:00,82.02,82.02,81.97,82.0,9010.0,54.324,54.324,54.2909,54.3108,9010.0
2015-09-02 13:20:00,81.99,82.15,81.99,82.12,10776.0,54.3042,54.4101,54.3042,54.3903,10776.0
2015-09-02 13:25:00,82.12,82.25,82.1,82.25,15219.0,54.3903,54.4764,54.377,54.4764,15219.0
2015-09-02 13:30:00,82.23,82.23,82.09,82.09,4010.0,54.4631,54.4631,54.3704,54.3704,4010.0
2015-09-02 13:35:00,82.09,82.09,81.98,81.98,4219.0,54.3704,54.3704,54.2975,54.2975,4219.0
2015-09-02 13:40:00,82.01,82.02,81.94,81.97,26800.0,54.3174,54.324,54.2711,54.2909,26800.0
2015-09-02 13:45:00,81.99,82.0,81.89,81.91,9103.0,54.3042,54.3108,54.2379,54.2512,9103.0
2015-09-02 13:50:00,81.9,81.9,81.82,81.9,9800.0,54.2446,54.2446,54.1916,54.2446,9800.0
2015-09-02 13:55:00,81.9,81.96,81.86,81.92,3608.0,54.2446,54.2843,54.2181,54.2578,3608.0
2015-09-02 14:00:00,81.93,82.02,81.89,81.94,27654.0,54.2644,54.324,54.2379,54.2711,27654.0
2015-09-02 14:05:00,81.92,81.99,81.88,81.88,6276.0,54.2578,54.3042,54.2313,54.2313,6276.0
2015-09-02 14:10:00,81.89,82.05,81.88,81.98,20484.0,54.2379,54.3439,54.2313,54.2975,20484.0
2015-09-02 14:15:00,81.97,81.97,81.9,81.91,22237.0,54.2909,54.2909,54.2446,54.2512,22237.0
2015-09-02 14:20:00,81.89,81.91,81.86,81.91,7915.0,54.2379,54.2512,54.2181,54.2512,7915.0
2015-09-02 14:25:00,81.91,81.92,81.8,81.85,16538.0,54.2512,54.2578,54.1783,54.2114,16538.0
2015-09-02 14:30:00,81.85,81.85,81.76,81.81,7822.0,54.2114,54.2114,54.1518,54.185,7822.0
2015-09-02 14:35:00,81.84,81.87,81.73,81.73,9851.0,54.2048,54.2247,54.132,54.132,9851.0
2015-09-02 14:40:00,81.74,81.77,81.63,81.66,11281.0,54.1386,54.1585,54.0657,54.0856,11281.0
2015-09-02 14:45:00,81.65,81.71,81.64,81.69,6814.0,54.079,54.1187,54.0724,54.1055,6814.0
2015-09-02 14:50:00,81.7,81.8,81.68,81.78,10626.0,54.1121,54.1783,54.0988,54.1651,10626.0
2015-09-02 14:55:00,81.76,81.86,81.74,81.86,5800.0,54.1518,54.2181,54.1386,54.2181,5800.0
2015-09-02 15:00:00,81.87,82.02,81.85,82.0,49212.0,54.2247,54.324,54.2114,54.3108,49212.0
2015-09-02 15:05:00,82.0,82.0,81.82,81.82,23674.0,54.3108,54.3108,54.1916,54.1916,23674.0
2015-09-02 15:10:00,81.83,81.86,81.73,81.73,12504.0,54.1982,54.2181,54.132,54.132,12504.0
2015-09-02 15:15:00,81.74,81.77,81.66,81.77,16641.0,54.1386,54.1585,54.0856,54.1585,16641.0
2015-09-02 15:20:00,81.79,81.8,81.71,81.76,9801.0,54.1717,54.1783,54.1187,54.1518,9801.0
2015-09-02 15:25:00,81.75,81.91,81.75,81.9,16029.0,54.1452,54.2512,54.1452,54.2446,16029.0
2015-09-02 15:30:00,81.89,82.0,81.88,81.93,61787.0,54.2379,54.3108,54.2313,54.2644,61787.0
2015-09-02 15:35:00,81.94,82.06,81.92,82.02,17182.0,54.2711,54.3505,54.2578,54.324,17182.0
2015-09-02 15:40:00,82.0,82.0,81.88,81.97,16108.0,54.3108,54.3108,54.2313,54.2909,16108.0
2015-09-02 15:45:00,81.96,82.02,81.89,81.91,59874.0,54.2843,54.324,54.2379,54.2512,59874.0
2015-09-02 15:50:00,81.92,82.03,81.9,81.97,93013.0,54.2578,54.3307,54.2446,54.2909,93013.0
2015-09-02 15:55:00,81.98,82.26,81.97,82.26,88698.0,54.2975,54.483,54.2909,54.483,88698.0
2015-09-03 09:30:00,82.5,82.73,82.24,82.67,32903.0,54.642,54.7943,54.4698,54.7546,32903.0
2015-09-03 09:35:00,82.63,82.66,82.49,82.58,22905.0,54.7281,54.7479,54.6353,54.6949,22905.0
2015-09-03 09:40:00,82.6,82.74,82.58,82.65,23555.0,54.7082,54.8009,54.6949,54.7413,23555.0
2015-09-03 09:45:00,82.64,82.71,82.56,82.58,20120.0,54.7347,54.781,54.6817,54.6949,20120.0
2015-09-03 09:50:00,82.59,82.65,82.54,82.56,14637.0,54.7016,54.7413,54.6684,54.6817,14637.0
2015-09-03 09:55:00,82.58,82.63,82.47,82.63,9650.0,54.6949,54.7281,54.6221,54.7281,9650.0
2015-09-03 10:00:00,82.63,82.68,82.44,82.46,8900.0,54.7281,54.7612,54.6022,54.6155,8900.0
2015-09-03 10:05:00,82.49,82.63,82.45,82.62,12172.0,54.6353,54.7281,54.6088,54.7214,12172.0
2015-09-03 10:10:00,82.6,82.62,82.47,82.56,15379.0,54.7082,54.7214,54.6221,54.6817,15379.0
2015-09-03 10:15:00,82.55,82.63,82.47,82.63,23300.0,54.6751,54.7281,54.6221,54.7281,23300.0
2015-09-03 10:20:00,82.63,82.7,82.6,82.68,9340.0,54.7281,54.7744,54.7082,54.7612,9340.0
2015-09-03 10:25:00,82.68,82.8,82.67,82.69,11199.0,54.7612,54.8407,54.7546,54.7678,11199.0
2015-09-03 10:30:00,82.71,82.71,82.58,82.6,15954.0,54.781,54.781,54.6949,54.7082,15954.0
2015-09-03 10:35:00,82.63,82.66,82.51,82.51,25589.0,54.7281,54.7479,54.6486,54.6486,25589.0
2015-09-03 10:40:00,82.52,82.56,82.49,82.52,19738.0,54.6552,54.6817,54.6353,54.6552,19738.0
2015-09-03 10:45:00,82.51,82.52,82.41,82.42,20715.0,54.6486,54.6552,54.5823,54.589,20715.0
2015-09-03 10:50:00,82.42,82.71,82.41,82.7,20235.0,54.589,54.781,54.5823,54.7744,20235.0
2015-09-03 10:55:00,82.69,82.78,82.69,82.76,11363.0,54.7678,54.8274,54.7678,54.8142,11363.0
2015-09-03 11:00:00,82.76,82.77,82.64,82.72,13088.0,54.8142,54.8208,54.7347,54.7877,13088.0
2015-09-03 11:05:00,82.74,82.78,82.68,82.7,16941.0,54.8009,54.8274,54.7612,54.7744,16941.0
2015-09-03 11:10:00,82.69,82.72,82.49,82.53,10268.0,54.7678,54.7877,54.6353,54.6618,10268.0
2015-09-03 11:15:00,82.53,82.57,82.46,82.5,14604.0,54.6618,54.6883,54.6155,54.642,14604.0
2015-09-03 11:20:00,82.49,82.49,82.35,82.37,16514.0,54.6353,54.6353,54.5426,54.5559,16514.0
2015-09-03 11:25:00,82.38,82.47,82.35,82.4,11401.0,54.5625,54.6221,54.5426,54.5757,11401.0
2015-09-03 11:30:00,82.39,82.42,82.28,82.29,37950.0,54.5691,54.589,54.4962,54.5029,37950.0
2015-09-03 11:35:00,82.3,82.39,82.28,82.37,17175.0,54.5095,54.5691,54.4962,54.5559,17175.0
2015-09-03 11:40:00,82.37,82.45,82.37,82.41,11500.0,54.5559,54.6088,54.5559,54.5823,11500.0
2015-09-03 11:45:00,82.4,82.45,82.33,82.36,17100.0,54.5757,54.6088,54.5294,54.5492,17100.0
2015-09-03 11:50:00,82.37,82.41,82.32,82.4,11821.0,54.5559,54.5823,54.5227,54.5757,11821.0
2015-09-03 11:55:00,82.38,82.46,82.36,82.41,24168.0,54.5625,54.6155,54.5492,54.5823,24168.0
2015-09-03 12:00:00,82.43,82.46,82.34,82.37,13881.0,54.5956,54.6155,54.536,54.5559,13881.0
2015-09-03 12:05:00,82.38,82.46,82.38,82.43,10432.0,54.5625,54.6155,54.5625,54.5956,10432.0
2015-09-03 12:10:00,82.42,82.43,82.36,82.39,11800.0,54.589,54.5956,54.5492,54.5691,11800.0
2015-09-03 12:15:00,82.4,82.52,82.4,82.51,17119.0,54.5757,54.6552,54.5757,54.6486,17119.0
2015-09-03 12:20:00,82.52,82.59,82.52,82.59,12229.0,54.6552,54.7016,54.6552,54.7016,12229.0
2015-09-03 12:25:00,82.6,82.61,82.51,82.54,13808.0,54.7082,54.7148,54.6486,54.6684,13808.0
2015-09-03 12:30:00,82.56,82.57,82.44,82.49,9775.0,54.6817,54.6883,54.6022,54.6353,9775.0
2015-09-03 12:35:00,82.48,82.5,82.46,82.46,8359.0,54.6287,54.642,54.6155,54.6155,8359.0
2015-09-03 12:40:00,82.45,82.47,82.32,82.47,12934.0,54.6088,54.6221,54.5227,54.6221,12934.0
2015-09-03 12:45:00,82.46,82.59,82.46,82.59,52720.0,54.6155,54.7016,54.6155,54.7016,52720.0
2015-09-03 12:50:00,82.6,82.61,82.48,82.53,9874.0,54.7082,54.7148,54.6287,54.6618,9874.0
2015-09-03 12:55:00,82.53,82.54,82.43,82.46,14425.0,54.6618,54.6684,54.5956,54.6155,14425.0
2015-09-03 13:00:00,82.46,82.47,82.41,82.46,9360.0,54.6155,54.6221,54.5823,54.6155,9360.0
2015-09-03 13:05:00,82.45,82.47,82.3,82.33,33447.0,54.6088,54.6221,54.5095,54.5294,33447.0
2015-09-03 13:10:00,82.33,82.41,82.26,82.4,14881.0,54.5294,54.5823,54.483,54.5757,14881.0
2015-09-03 13:15:00,82.38,82.56,82.37,82.56,14252.0,54.5625,54.6817,54.5559,54.6817,14252.0
2015-09-03 13:20:00,82.56,82.58,82.49,82.55,17912.0,54.6817,54.6949,54.6353,54.6751,17912.0
2015-09-03 13:25:00,82.56,82.67,82.55,82.66,16100.0,54.6817,54.7546,54.6751,54.7479,16100.0
2015-09-03 13:30:00,82.67,82.68,82.55,82.62,43155.0,54.7546,54.7612,54.6751,54.7214,43155.0
2015-09-03 13:35:00,82.62,82.66,82.42,82.43,16830.0,54.7214,54.7479,54.589,54.5956,16830.0
2015-09-03 13:40:00,82.41,82.41,82.34,82.34,5162.0,54.5823,54.5823,54.536,54.536,5162.0
2015-09-03 13:45:00,82.37,82.46,82.36,82.45,9590.0,54.5559,54.6155,54.5492,54.6088,9590.0
2015-09-03 13:50:00,82.44,82.44,82.31,82.41,12817.0,54.6022,54.6022,54.5161,54.5823,12817.0
2015-09-03 13:55:00,82.41,82.41,82.26,82.26,10000.0,54.5823,54.5823,54.483,54.483,10000.0
2015-09-03 14:00:00,82.26,82.3,82.23,82.27,8869.0,54.483,54.5095,54.4631,54.4896,8869.0
2015-09-03 14:05:00,82.29,82.37,82.27,82.28,43382.0,54.5029,54.5559,54.4896,54.4962,43382.0
2015-09-03 14:10:00,82.3,82.42,82.3,82.32,14591.0,54.5095,54.589,54.5095,54.5227,14591.0
2015-09-03 14:15:00,82.35,82.39,82.3,82.35,10275.0,54.5426,54.5691,54.5095,54.5426,10275.0
2015-09-03 14:20:00,82.34,82.34,82.26,82.32,8466.0,54.536,54.536,54.483,54.5227,8466.0
2015-09-03 14:25:00,82.33,82.42,82.32,82.41,8698.0,54.5294,54.589,54.5227,54.5823,8698.0
2015-09-03 14:30:00,82.37,82.44,82.33,82.38,10722.0,54.5559,54.6022,54.5294,54.5625,10722.0
2015-09-03 14:35:00,82.37,82.47,82.31,82.47,13841.0,54.5559,54.6221,54.5161,54.6221,13841.0
2015-09-03 14:40:00,82.48,82.55,82.44,82.53,13002.0,54.6287,54.6751,54.6022,54.6618,13002.0
2015-09-03 14:45:00,82.52,82.53,82.44,82.47,18282.0,54.6552,54.6618,54.6022,54.6221,18282.0
2015-09-03 14:50:00,82.46,82.46,82.37,82.41,14495.0,54.6155,54.6155,54.5559,54.5823,14495.0
2015-09-03 14:55:00,82.41,82.41,82.27,82.35,15468.0,54.5823,54.5823,54.4896,54.5426,15468.0
2015-09-03 15:00:00,82.35,82.4,82.33,82.38,11441.0,54.5426,54.5757,54.5294,54.5625,11441.0
2015-09-03 15:05:00,82.38,82.39,82.2,82.21,20676.0,54.5625,54.5691,54.4433,54.4499,20676.0
2015-09-03 15:10:00,82.22,82.34,82.2,82.34,24444.0,54.4565,54.536,54.4433,54.536,24444.0
2015-09-03 15:15:00,82.31,82.33,82.23,82.25,14446.0,54.5161,54.5294,54.4631,54.4764,14446.0
2015-09-03 15:20:00,82.27,82.28,82.17,82.18,21698.0,54.4896,54.4962,54.4234,54.43,21698.0
2015-09-03 15:25:00,82.18,82.21,82.08,82.16,19841.0,54.43,54.4499,54.3638,54.4168,19841.0
2015-09-03 15:30:00,82.15,82.16,82.08,82.15,30331.0,54.4101,54.4168,54.3638,54.4101,30331.0
2015-09-03 15:35:00,82.14,82.17,81.98,82.07,35221.0,54.4035,54.4234,54.2975,54.3572,35221.0
2015-09-03 15:40:00,82.08,82.14,81.98,82.1,30670.0,54.3638,54.4035,54.2975,54.377,30670.0
2015-09-03 15:45:00,82.11,82.35,82.1,82.23,36494.0,54.3836,54.5426,54.377,54.4631,36494.0
2015-09-03 15:50:00,82.21,82.38,82.21,82.36,80138.0,54.4499,54.5625,54.4499,54.5492,80138.0
2015-09-03 15:55:00,82.36,82.44,82.29,82.31,146881.0,54.5492,54.6022,54.5029,54.5161,146881.0
2015-09-04 09:30:00,81.31,81.5,81.11,81.36,50943.0,53.8538,53.9796,53.7213,53.8869,50943.0
2015-09-04 09:35:00,81.34,81.49,81.31,81.34,16692.0,53.8737,53.973,53.8538,53.8737,16692.0
2015-09-04 09:40:00,81.36,81.52,81.3,81.4,48838.0,53.8869,53.9929,53.8472,53.9134,48838.0
2015-09-04 09:45:00,81.4,81.43,81.32,81.37,47078.0,53.9134,53.9333,53.8604,53.8935,47078.0
2015-09-04 09:50:00,81.37,81.4,81.28,81.35,73937.0,53.8935,53.9134,53.8339,53.8803,73937.0
2015-09-04 09:55:00,81.33,81.41,81.3,81.41,27398.0,53.867,53.92,53.8472,53.92,27398.0
2015-09-04 10:00:00,81.38,81.39,81.31,81.36,14330.0,53.9002,53.9068,53.8538,53.8869,14330.0
2015-09-04 10:05:00,81.36,81.36,81.29,81.34,26951.0,53.8869,53.8869,53.8405,53.8737,26951.0
2015-09-04 10:10:00,81.34,81.37,81.31,81.34,19962.0,53.8737,53.8935,53.8538,53.8737,19962.0
2015-09-04 10:15:00,81.36,81.39,81.31,81.31,22501.0,53.8869,53.9068,53.8538,53.8538,22501.0
2015-09-04 10:20:00,81.32,81.52,81.32,81.49,12579.0,53.8604,53.9929,53.8604,53.973,12579.0
2015-09-04 10:25:00,81.47,81.58,81.41,81.58,7882.0,53.9598,54.0326,53.92,54.0326,7882.0
2015-09-04 10:30:00,81.58,81.69,81.58,81.6,7795.0,54.0326,54.1055,54.0326,54.0459,7795.0
2015-09-04 10:35:00,81.59,81.64,81.57,81.64,14368.0,54.0392,54.0724,54.026,54.0724,14368.0
2015-09-04 10:40:00,81.64,81.69,81.56,81.59,17097.0,54.0724,54.1055,54.0194,54.0392,17097.0
2015-09-04 10:45:00,81.59,81.61,81.47,81.5,18805.0,54.0392,54.0525,53.9598,53.9796,18805.0
2015-09-04 10:50:00,81.5,81.61,81.49,81.56,44280.0,53.9796,54.0525,53.973,54.0194,44280.0
2015-09-04 10:55:00,81.55,81.55,81.35,81.43,38420.0,54.0127,54.0127,53.8803,53.9333,38420.0
2015-09-04 11:00:00,81.46,81.56,81.41,81.44,5477.0,53.9531,54.0194,53.92,53.9399,5477.0
2015-09-04 11:05:00,81.46,81.46,81.35,81.35,4102.0,53.9531,53.9531,53.8803,53.8803,4102.0
2015-09-04 11:10:00,81.34,81.44,81.32,81.44,9264.0,53.8737,53.9399,53.8604,53.9399,9264.0
2015-09-04 11:15:00,81.43,81.5,81.43,81.5,4358.0,53.9333,53.9796,53.9333,53.9796,4358.0
2015-09-04 11:20:00,81.48,81.5,81.42,81.43,3400.0,53.9664,53.9796,53.9266,53.9333,3400.0
2015-09-04 11:25:00,81.43,81.45,81.34,81.4,8750.0,53.9333,53.9465,53.8737,53.9134,8750.0
2015-09-04 11:30:00,81.39,81.4,81.3,81.36,22769.0,53.9068,53.9134,53.8472,53.8869,22769.0
2015-09-04 11:35:00,81.33,81.35,81.24,81.26,13201.0,53.867,53.8803,53.8074,53.8207,13201.0
2015-09-04 11:40:00,81.27,81.35,81.26,81.26,9160.0,53.8273,53.8803,53.8207,53.8207,9160.0
2015-09-04 11:45:00,81.26,81.36,81.21,81.36,7782.0,53.8207,53.8869,53.7876,53.8869,7782.0
2015-09-04 11:50:00,81.34,81.37,81.27,81.3,9624.0,53.8737,53.8935,53.8273,53.8472,9624.0
2015-09-04 11:55:00,81.29,81.32,81.23,81.25,8154.0,53.8405,53.8604,53.8008,53.814,8154.0
2015-09-04 12:00:00,81.26,81.28,81.17,81.17,5574.0,53.8207,53.8339,53.7611,53.7611,5574.0
2015-09-04 12:05:00,81.16,81.26,81.13,81.25,8127.0,53.7544,53.8207,53.7346,53.814,8127.0
2015-09-04 12:10:00,81.23,81.3,81.13,81.14,11410.0,53.8008,53.8472,53.7346,53.7412,11410.0
2015-09-04 12:15:00,81.15,81.23,81.15,81.2,31759.0,53.7478,53.8008,53.7478,53.7809,31759.0
2015-09-04 12:20:00,81.2,81.23,81.15,81.15,9159.0,53.7809,53.8008,53.7478,53.7478,9159.0
2015-09-04 12:25:00,81.16,81.16,81.01,81.02,8712.0,53.7544,53.7544,53.6551,53.6617,8712.0
2015-09-04 12:30:00,81.05,81.11,80.99,81.11,14766.0,53.6816,53.7213,53.6418,53.7213,14766.0
2015-09-04 12:35:00,81.13,81.15,81.07,81.08,6111.0,53.7346,53.7478,53.6948,53.7015,6111.0
2015-09-04 12:40:00,81.06,81.07,80.97,81.0,6900.0,53.6882,53.6948,53.6286,53.6485,6900.0
2015-09-04 12:45:00,80.99,81.12,80.96,81.11,9700.0,53.6418,53.7279,53.622,53.7213,9700.0
2015-09-04 12:50:00,81.13,81.19,81.13,81.18,3900.0,53.7346,53.7743,53.7346,53.7677,3900.0
2015-09-04 12:55:00,81.18,81.19,80.98,81.02,10150.0,53.7677,53.7743,53.6352,53.6617,10150.0
2015-09-04 13:00:00,81.03,81.04,80.94,81.0,36513.0,53.6683,53.675,53.6087,53.6485,36513.0
2015-09-04 13:05:00,81.0,81.02,80.97,81.0,8350.0,53.6485,53.6617,53.6286,53.6485,8350.0
2015-09-04 13:10:00,80.99,81.06,80.89,80.96,29600.0,53.6418,53.6882,53.5756,53.622,29600.0
2015-09-04 13:15:00,80.96,81.06,80.95,81.01,17556.0,53.622,53.6882,53.6154,53.6551,17556.0
2015-09-04 13:20:00,81.0,81.01,80.82,80.9,10467.0,53.6485,53.6551,53.5292,53.5822,10467.0
2015-09-04 13:25:00,80.89,80.99,80.88,80.95,15900.0,53.5756,53.6418,53.569,53.6154,15900.0
2015-09-04 13:30:00,80.95,81.06,80.93,81.06,18441.0,53.6154,53.6882,53.6021,53.6882,18441.0
2015-09-04 13:35:00,81.09,81.12,81.04,81.12,6466.0,53.7081,53.7279,53.675,53.7279,6466.0
2015-09-04 13:40:00,81.12,81.16,81.02,81.04,6652.0,53.7279,53.7544,53.6617,53.675,6652.0
2015-09-04 13:45:00,81.03,81.09,81.01,81.01,4800.0,53.6683,53.7081,53.6551,53.6551,4800.0
2015-09-04 13:50:00,81.01,81.12,81.0,81.0,5658.0,53.6551,53.7279,53.6485,53.6485,5658.0
2015-09-04 13:55:00,80.99,81.02,80.96,80.98,6809.0,53.6418,53.6617,53.622,53.6352,6809.0
2015-09-04 14:00:00,80.98,80.98,80.86,80.9,5850.0,53.6352,53.6352,53.5557,53.5822,5850.0
2015-09-04 14:05:00,80.87,80.89,80.8,80.85,8551.0,53.5624,53.5756,53.516,53.5491,8551.0
2015-09-04 14:10:00,80.84,80.92,80.83,80.92,4200.0,53.5425,53.5955,53.5359,53.5955,4200.0
2015-09-04 14:15:00,80.91,80.98,80.84,80.85,9592.0,53.5889,53.6352,53.5425,53.5491,9592.0
2015-09-04 14:20:00,80.88,80.88,80.72,80.74,9594.0,53.569,53.569,53.463,53.4763,9594.0
2015-09-04 14:25:00,80.76,80.85,80.7,80.83,5740.0,53.4895,53.5491,53.4498,53.5359,5740.0
2015-09-04 14:30:00,80.84,80.86,80.78,80.81,3882.0,53.5425,53.5557,53.5028,53.5226,3882.0
2015-09-04 14:35:00,80.79,80.8,80.7,80.8,8173.0,53.5094,53.516,53.4498,53.516,8173.0
2015-09-04 14:40:00,80.8,80.92,80.8,80.91,7808.0,53.516,53.5955,53.516,53.5889,7808.0
2015-09-04 14:45:00,80.92,81.02,80.9,80.99,8001.0,53.5955,53.6617,53.5822,53.6418,8001.0
2015-09-04 14:50:00,80.98,81.0,80.9,80.94,12930.0,53.6352,53.6485,53.5822,53.6087,12930.0
2015-09-04 14:55:00,80.94,81.02,80.89,81.02,6052.0,53.6087,53.6617,53.5756,53.6617,6052.0
2015-09-04 15:00:00,81.03,81.04,80.94,80.94,19880.0,53.6683,53.675,53.6087,53.6087,19880.0
2015-09-04 15:05:00,80.95,81.04,80.95,80.96,10509.0,53.6154,53.675,53.6154,53.622,10509.0
2015-09-04 15:10:00,80.95,80.95,80.83,80.85,12775.0,53.6154,53.6154,53.5359,53.5491,12775.0
2015-09-04 15:15:00,80.84,80.89,80.78,80.87,11089.0,53.5425,53.5756,53.5028,53.5624,11089.0
2015-09-04 15:20:00,80.85,80.88,80.77,80.78,14150.0,53.5491,53.569,53.4961,53.5028,14150.0
2015-09-04 15:25:00,80.77,80.88,80.75,80.88,19717.0,53.4961,53.569,53.4829,53.569,19717.0
2015-09-04 15:30:00,80.88,81.06,80.81,81.01,23019.0,53.569,53.6882,53.5226,53.6551,23019.0
2015-09-04 15:35:00,81.01,81.13,80.97,81.02,15932.0,53.6551,53.7346,53.6286,53.6617,15932.0
2015-09-04 15:40:00,81.01,81.21,81.01,81.16,20787.0,53.6551,53.7876,53.6551,53.7544,20787.0
2015-09-04 15:45:00,81.17,81.43,81.17,81.4,32388.0,53.7611,53.9333,53.7611,53.9134,32388.0
2015-09-04 15:50:00,81.42,81.42,81.19,81.28,42870.0,53.9266,53.9266,53.7743,53.8339,42870.0
2015-09-04 15:55:00,81.28,81.33,81.04,81.04,73860.0,53.8339,53.867,53.675,53.675,73860.0
2015-09-08 09:30:00,82.26,82.45,81.83,82.32,28136.0,54.483,54.6088,54.1982,54.5227,28136.0
2015-09-08 09:35:00,82.39,82.49,82.24,82.38,20683.0,54.5691,54.6353,54.4698,54.5625,20683.0
2015-09-08 09:40:00,82.33,82.44,82.27,82.42,16445.0,54.5294,54.6022,54.4896,54.589,16445.0
2015-09-08 09:45:00,82.44,82.44,82.27,82.32,15918.0,54.6022,54.6022,54.4896,54.5227,15918.0
2015-09-08 09:50:00,82.33,82.35,82.05,82.05,26221.0,54.5294,54.5426,54.3439,54.3439,26221.0
2015-09-08 09:55:00,82.03,82.03,81.92,81.95,11100.0,54.3307,54.3307,54.2578,54.2777,11100.0
2015-09-08 10:00:00,81.91,81.91,81.79,81.81,10177.0,54.2512,54.2512,54.1717,54.185,10177.0
2015-09-08 10:05:00,81.84,81.95,81.81,81.83,9700.0,54.2048,54.2777,54.185,54.1982,9700.0
2015-09-08 10:10:00,81.81,81.88,81.79,81.82,9610.0,54.185,54.2313,54.1717,54.1916,9610.0
2015-09-08 10:15:00,81.8,81.84,81.77,81.8,6021.0,54.1783,54.2048,54.1585,54.1783,6021.0
2015-09-08 10:20:00,81.77,81.79,81.72,81.76,19089.0,54.1585,54.1717,54.1253,54.1518,19089.0
2015-09-08 10:25:00,81.78,81.99,81.75,81.97,20528.0,54.1651,54.3042,54.1452,54.2909,20528.0
2015-09-08 10:30:00,81.99,82.04,81.92,81.96,18949.0,54.3042,54.3373,54.2578,54.2843,18949.0
2015-09-08 10:35:00,81.97,82.01,81.93,81.93,21158.0,54.2909,54.3174,54.2644,54.2644,21158.0
2015-09-08 10:40:00,81.94,81.96,81.82,81.91,12096.0,54.2711,54.2843,54.1916,54.2512,12096.0
2015-09-08 10:45:00,81.91,81.99,81.9,81.99,9157.0,54.2512,54.3042,54.2446,54.3042,9157.0
2015-09-08 10:50:00,81.97,82.05,81.96,81.97,24243.0,54.2909,54.3439,54.2843,54.2909,24243.0
2015-09-08 10:55:00,81.97,82.09,81.94,82.08,10465.0,54.2909,54.3704,54.2711,54.3638,10465.0
2015-09-08 11:00:00,82.07,82.07,81.89,81.91,13500.0,54.3572,54.3572,54.2379,54.2512,13500.0
2015-09-08 11:05:00,81.9,81.91,81.77,81.83,10600.0,54.2446,54.2512,54.1585,54.1982,10600.0
2015-09-08 11:10:00,81.85,81.93,81.84,81.87,4700.0,54.2114,54.2644,54.2048,54.2247,4700.0
2015-09-08 11:15:00,81.89,81.98,81.88,81.98,9540.0,54.2379,54.2975,54.2313,54.2975,9540.0
2015-09-08 11:20:00,81.96,82.01,81.91,82.01,9495.0,54.2843,54.3174,54.2512,54.3174,9495.0
2015-09-08 11:25:00,81.99,82.04,81.95,81.97,10113.0,54.3042,54.3373,54.2777,54.2909,10113.0
2015-09-08 11:30:00,81.96,81.97,81.88,81.89,10615.0,54.2843,54.2909,54.2313,54.2379,10615.0
2015-09-08 11:35:00,81.89,81.89,81.85,81.85,6200.0,54.2379,54.2379,54.2114,54.2114,6200.0
2015-09-08 11:40:00,81.83,81.86,81.79,81.85,8239.0,54.1982,54.2181,54.1717,54.2114,8239.0
2015-09-08 11:45:00,81.83,81.84,81.75,81.75,9062.0,54.1982,54.2048,54.1452,54.1452,9062.0
2015-09-08 11:50:00,81.75,81.79,81.68,81.75,10600.0,54.1452,54.1717,54.0988,54.1452,10600.0
2015-09-08 11:55:00,81.76,81.76,81.72,81.74,8185.0,54.1518,54.1518,54.1253,54.1386,8185.0
2015-09-08 12:00:00,81.72,81.75,81.67,81.7,12624.0,54.1253,54.1452,54.0922,54.1121,12624.0
2015-09-08 12:05:00,81.71,81.74,81.7,81.74,9527.0,54.1187,54.1386,54.1121,54.1386,9527.0
2015-09-08 12:10:00,81.76,81.86,81.75,81.86,7661.0,54.1518,54.2181,54.1452,54.2181,7661.0
2015-09-08 12:15:00,81.86,81.96,81.85,81.95,10023.0,54.2181,54.2843,54.2114,54.2777,10023.0
2015-09-08 12:20:00,81.96,82.02,81.96,82.0,4700.0,54.2843,54.324,54.2843,54.3108,4700.0
2015-09-08 12:25:00,82.01,82.02,81.87,81.91,20185.0,54.3174,54.324,54.2247,54.2512,20185.0
2015-09-08 12:30:00,81.92,81.95,81.84,81.86,9550.0,54.2578,54.2777,54.2048,54.2181,9550.0
2015-09-08 12:35:00,81.86,81.91,81.85,81.9,6200.0,54.2181,54.2512,54.2114,54.2446,6200.0
2015-09-08 12:40:00,81.88,81.97,81.88,81.97,8058.0,54.2313,54.2909,54.2313,54.2909,8058.0
2015-09-08 12:45:00,81.96,81.99,81.95,81.98,9008.0,54.2843,54.3042,54.2777,54.2975,9008.0
2015-09-08 12:50:00,81.97,81.98,81.92,81.97,6906.0,54.2909,54.2975,54.2578,54.2909,6906.0
2015-09-08 12:55:00,81.95,81.97,81.9,81.94,6123.0,54.2777,54.2909,54.2446,54.2711,6123.0
2015-09-08 13:00:00,81.93,81.95,81.86,81.86,6509.0,54.2644,54.2777,54.2181,54.2181,6509.0
2015-09-08 13:05:00,81.86,81.86,81.8,81.82,5900.0,54.2181,54.2181,54.1783,54.1916,5900.0
2015-09-08 13:10:00,81.83,81.91,81.83,81.89,5745.0,54.1982,54.2512,54.1982,54.2379,5745.0
2015-09-08 13:15:00,81.89,81.9,81.81,81.83,7532.0,54.2379,54.2446,54.185,54.1982,7532.0
2015-09-08 13:20:00,81.83,81.83,81.78,81.82,5220.0,54.1982,54.1982,54.1651,54.1916,5220.0
2015-09-08 13:25:00,81.81,81.85,81.79,81.84,6233.0,54.185,54.2114,54.1717,54.2048,6233.0
2015-09-08 13:30:00,81.84,81.84,81.78,81.81,7322.0,54.2048,54.2048,54.1651,54.185,7322.0
2015-09-08 13:35:00,81.82,81.86,81.79,81.86,5126.0,54.1916,54.2181,54.1717,54.2181,5126.0
2015-09-08 13:40:00,81.87,81.98,81.87,81.95,6541.0,54.2247,54.2975,54.2247,54.2777,6541.0
2015-09-08 13:45:00,81.96,82.0,81.94,82.0,6031.0,54.2843,54.3108,54.2711,54.3108,6031.0
2015-09-08 13:50:00,82.01,82.02,81.98,82.01,3618.0,54.3174,54.324,54.2975,54.3174,3618.0
2015-09-08 13:55:00,82.01,82.08,82.01,82.08,4708.0,54.3174,54.3638,54.3174,54.3638,4708.0
2015-09-08 14:00:00,82.08,82.11,82.02,82.03,7894.0,54.3638,54.3836,54.324,54.3307,7894.0
2015-09-08 14:05:00,82.03,82.04,81.94,81.96,12548.0,54.3307,54.3373,54.2711,54.2843,12548.0
2015-09-08 14:10:00,81.96,81.96,81.83,81.84,11621.0,54.2843,54.2843,54.1982,54.2048,11621.0
2015-09-08 14:15:00,81.84,81.91,81.84,81.91,7992.0,54.2048,54.2512,54.2048,54.2512,7992.0
2015-09-08 14:20:00,81.89,81.91,81.85,81.91,8732.0,54.2379,54.2512,54.2114,54.2512,8732.0
2015-09-08 14:25:00,81.9,81.96,81.89,81.94,6673.0,54.2446,54.2843,54.2379,54.2711,6673.0
2015-09-08 14:30:00,81.95,82.04,81.95,82.01,9686.0,54.2777,54.3373,54.2777,54.3174,9686.0
2015-09-08 14:35:00,82.03,82.15,82.02,82.12,12612.0,54.3307,54.4101,54.324,54.3903,12612.0
2015-09-08 14:40:00,82.12,82.2,82.12,82.2,8003.0,54.3903,54.4433,54.3903,54.4433,8003.0
2015-09-08 14:45:00,82.21,82.24,82.16,82.16,12996.0,54.4499,54.4698,54.4168,54.4168,12996.0
2015-09-08 14:50:00,82.17,82.21,82.16,82.21,10567.0,54.4234,54.4499,54.4168,54.4499,10567.0
2015-09-08 14:55:00,82.2,82.23,82.15,82.18,11804.0,54.4433,54.4631,54.4101,54.43,11804.0
2015-09-08 15:00:00,82.18,82.27,82.18,82.26,11438.0,54.43,54.4896,54.43,54.483,11438.0
2015-09-08 15:05:00,82.24,82.24,82.2,82.2,7935.0,54.4698,54.4698,54.4433,54.4433,7935.0
2015-09-08 15:10:00,82.19,82.24,82.18,82.18,8773.0,54.4366,54.4698,54.43,54.43,8773.0
2015-09-08 15:15:00,82.17,82.18,82.12,82.17,8557.0,54.4234,54.43,54.3903,54.4234,8557.0
2015-09-08 15:20:00,82.17,82.17,82.09,82.11,15371.0,54.4234,54.4234,54.3704,54.3836,15371.0
2015-09-08 15:25:00,82.12,82.22,82.1,82.22,13492.0,54.3903,54.4565,54.377,54.4565,13492.0
2015-09-08 15:30:00,82.24,82.31,82.21,82.3,13435.0,54.4698,54.5161,54.4499,54.5095,13435.0
2015-09-08 15:35:00,82.29,82.42,82.29,82.41,32419.0,54.5029,54.589,54.5029,54.5823,32419.0
2015-09-08 15:40:00,82.41,82.41,82.3,82.33,11399.0,54.5823,54.5823,54.5095,54.5294,11399.0
2015-09-08 15:45:00,82.31,82.38,82.29,82.35,26949.0,54.5161,54.5625,54.5029,54.5426,26949.0
2015-09-08 15:50:00,82.36,82.38,82.32,82.37,26095.0,54.5492,54.5625,54.5227,54.5559,26095.0
2015-09-08 15:55:00,82.37,82.39,82.25,82.3,109698.0,54.5559,54.5691,54.4764,54.5095,109698.0
2015-09-09 09:30:00,83.21,83.36,82.85,82.85,26684.0,55.1122,55.2116,54.8738,54.8738,26684.0
2015-09-09 09:35:00,82.93,82.93,82.47,82.55,29641.0,54.9268,54.9268,54.6221,54.6751,29641.0
2015-09-09 09:40:00,82.55,82.6,82.45,82.47,31577.0,54.6751,54.7082,54.6088,54.6221,31577.0
2015-09-09 09:45:00,82.42,82.49,82.38,82.41,15769.0,54.589,54.6353,54.5625,54.5823,15769.0
2015-09-09 09:50:00,82.43,82.53,82.39,82.41,13062.0,54.5956,54.6618,54.5691,54.5823,13062.0
2015-09-09 09:55:00,82.4,82.41,82.3,82.34,9350.0,54.5757,54.5823,54.5095,54.536,9350.0
2015-09-09 10:00:00,82.36,82.4,82.1,82.14,24190.0,54.5492,54.5757,54.377,54.4035,24190.0
2015-09-09 10:05:00,82.12,82.18,82.06,82.13,20902.0,54.3903,54.43,54.3505,54.3969,20902.0
2015-09-09 10:10:00,82.12,82.14,82.01,82.13,16966.0,54.3903,54.4035,54.3174,54.3969,16966.0
2015-09-09 10:15:00,82.12,82.13,82.01,82.02,14331.0,54.3903,54.3969,54.3174,54.324,14331.0
2015-09-09 10:20:00,82.02,82.02,81.93,81.98,22965.0,54.324,54.324,54.2644,54.2975,22965.0
2015-09-09 10:25:00,81.99,82.07,81.98,82.03,20561.0,54.3042,54.3572,54.2975,54.3307,20561.0
2015-09-09 10:30:00,82.03,82.05,81.88,81.88,8977.0,54.3307,54.3439,54.2313,54.2313,8977.0
2015-09-09 10:35:00,81.86,81.87,81.76,81.87,6137.0,54.2181,54.2247,54.1518,54.2247,6137.0
2015-09-09 10:40:00,81.87,81.9,81.81,81.85,12690.0,54.2247,54.2446,54.185,54.2114,12690.0
2015-09-09 10:45:00,81.86,81.88,81.81,81.88,8191.0,54.2181,54.2313,54.185,54.2313,8191.0
2015-09-09 10:50:00,81.88,81.88,81.65,81.67,16473.0,54.2313,54.2313,54.079,54.0922,16473.0
2015-09-09 10:55:00,81.66,81.75,81.64,81.75,10773.0,54.0856,54.1452,54.0724,54.1452,10773.0
2015-09-09 11:00:00,81.76,81.79,81.72,81.73,11916.0,54.1518,54.1717,54.1253,54.132,11916.0
2015-09-09 11:05:00,81.73,81.82,81.72,81.82,10215.0,54.132,54.1916,54.1253,54.1916,10215.0
2015-09-09 11:10:00,81.82,81.95,81.79,81.93,17046.0,54.1916,54.2777,54.1717,54.2644,17046.0
2015-09-09 11:15:00,81.95,81.97,81.92,81.92,3200.0,54.2777,54.2909,54.2578,54.2578,3200.0
2015-09-09 11:20:00,81.9,81.92,81.77,81.79,24482.0,54.2446,54.2578,54.1585,54.1717,24482.0
2015-09-09 11:25:00,81.77,81.79,81.67,81.7,7313.0,54.1585,54.1717,54.0922,54.1121,7313.0
2015-09-09 11:30:00,81.7,81.8,81.67,81.79,13740.0,54.1121,54.1783,54.0922,54.1717,13740.0
2015-09-09 11:35:00,81.78,81.86,81.77,81.82,10360.0,54.1651,54.2181,54.1585,54.1916,10360.0
2015-09-09 11:40:00,81.81,81.81,81.72,81.73,10865.0,54.185,54.185,54.1253,54.132,10865.0
2015-09-09 11:45:00,81.71,81.77,81.69,81.76,6007.0,54.1187,54.1585,54.1055,54.1518,6007.0
2015-09-09 11:50:00,81.76,81.76,81.68,81.73,6400.0,54.1518,54.1518,54.0988,54.132,6400.0
2015-09-09 11:55:00,81.74,81.78,81.7,81.72,9345.0,54.1386,54.1651,54.1121,54.1253,9345.0
2015-09-09 12:00:00,81.73,81.8,81.73,81.77,3700.0,54.132,54.1783,54.132,54.1585,3700.0
2015-09-09 12:05:00,81.76,81.85,81.75,81.83,6800.0,54.1518,54.2114,54.1452,54.1982,6800.0
2015-09-09 12:10:00,81.83,81.85,81.78,81.81,5637.0,54.1982,54.2114,54.1651,54.185,5637.0
2015-09-09 12:15:00,81.82,81.84,81.79,81.81,77500.0,54.1916,54.2048,54.1717,54.185,77500.0
2015-09-09 12:20:00,81.81,81.81,81.64,81.64,10800.0,54.185,54.185,54.0724,54.0724,10800.0
2015-09-09 12:25:00,81.64,81.66,81.61,81.66,12428.0,54.0724,54.0856,54.0525,54.0856,12428.0
2015-09-09 12:30:00,81.66,81.71,81.65,81.65,9403.0,54.0856,54.1187,54.079,54.079,9403.0
2015-09-09 12:35:00,81.65,81.69,81.58,81.59,15114.0,54.079,54.1055,54.0326,54.0392,15114.0
2015-09-09 12:40:00,81.58,81.58,81.54,81.54,13476.0,54.0326,54.0326,54.0061,54.0061,13476.0
2015-09-09 12:45:00,81.54,81.73,81.54,81.73,17934.0,54.0061,54.132,54.0061,54.132,17934.0
2015-09-09 12:50:00,81.73,81.74,81.66,81.73,24300.0,54.132,54.1386,54.0856,54.132,24300.0
2015-09-09 12:55:00,81.72,81.79,81.69,81.77,22174.0,54.1253,54.1717,54.1055,54.1585,22174.0
2015-09-09 13:00:00,81.76,81.84,81.7,81.82,33083.0,54.1518,54.2048,54.1121,54.1916,33083.0
2015-09-09 13:05:00,81.83,81.88,81.82,81.86,18043.0,54.1982,54.2313,54.1916,54.2181,18043.0
2015-09-09 13:10:00,81.86,81.87,81.75,81.75,17701.0,54.2181,54.2247,54.1452,54.1452,17701.0
2015-09-09 13:15:00,81.76,81.86,81.76,81.85,23540.0,54.1518,54.2181,54.1518,54.2114,23540.0
2015-09-09 13:20:00,81.84,81.86,81.76,81.79,16525.0,54.2048,54.2181,54.1518,54.1717,16525.0
2015-09-09 13:25:00,81.79,81.79,81.58,81.63,19645.0,54.1717,54.1717,54.0326,54.0657,19645.0
2015-09-09 13:30:00,81.63,81.68,81.55,81.65,27242.0,54.0657,54.0988,54.0127,54.079,27242.0
2015-09-09 13:35:00,81.65,81.67,81.55,81.55,17028.0,54.079,54.0922,54.0127,54.0127,17028.0
2015-09-09 13:40:00,81.52,81.52,81.44,81.46,13243.0,53.9929,53.9929,53.9399,53.9531,13243.0
2015-09-09 13:45:00,81.46,81.5,81.4,81.42,21901.0,53.9531,53.9796,53.9134,53.9266,21901.0
2015-09-09 13:50:00,81.43,81.43,81.31,81.31,16708.0,53.9333,53.9333,53.8538,53.8538,16708.0
2015-09-09 13:55:00,81.31,81.31,81.2,81.21,20732.0,53.8538,53.8538,53.7809,53.7876,20732.0
2015-09-09 14:00:00,81.25,81.26,81.17,81.25,14013.0,53.814,53.8207,53.7611,53.814,14013.0
2015-09-09 14:05:00,81.26,81.47,81.22,81.44,29368.0,53.8207,53.9598,53.7942,53.9399,29368.0
2015-09-09 14:10:00,81.45,81.54,81.45,81.52,20389.0,53.9465,54.0061,53.9465,53.9929,20389.0
2015-09-09 14:15:00,81.54,81.55,81.45,81.47,15777.0,54.0061,54.0127,53.9465,53.9598,15777.0
2015-09-09 14:20:00,81.46,81.46,81.35,81.38,7262.0,53.9531,53.9531,53.8803,53.9002,7262.0
2015-09-09 14:25:00,81.39,81.44,81.31,81.39,9607.0,53.9068,53.9399,53.8538,53.9068,9607.0
2015-09-09 14:30:00,81.38,81.38,81.27,81.28,6977.0,53.9002,53.9002,53.8273,53.8339,6977.0
2015-09-09 14:35:00,81.29,81.4,81.29,81.32,11233.0,53.8405,53.9134,53.8405,53.8604,11233.0
2015-09-09 14:40:00,81.31,81.31,81.19,81.24,12228.0,53.8538,53.8538,53.7743,53.8074,12228.0
2015-09-09 14:45:00,81.24,81.25,81.14,81.17,16641.0,53.8074,53.814,53.7412,53.7611,16641.0
2015-09-09 14:50:00,81.18,81.31,81.15,81.27,11716.0,53.7677,53.8538,53.7478,53.8273,11716.0
2015-09-09 14:55:00,81.28,81.32,81.23,81.28,11781.0,53.8339,53.8604,53.8008,53.8339,11781.0
2015-09-09 15:00:00,81.28,81.35,81.16,81.35,19311.0,53.8339,53.8803,53.7544,53.8803,19311.0
2015-09-09 15:05:00,81.35,81.41,81.31,81.37,13656.0,53.8803,53.92,53.8538,53.8935,13656.0
2015-09-09 15:10:00,81.36,81.36,81.25,81.31,9885.0,53.8869,53.8869,53.814,53.8538,9885.0
2015-09-09 15:15:00,81.3,81.4,81.23,81.35,18407.0,53.8472,53.9134,53.8008,53.8803,18407.0
2015-09-09 15:20:00,81.32,81.35,81.28,81.3,22133.0,53.8604,53.8803,53.8339,53.8472,22133.0
2015-09-09 15:25:00,81.31,81.31,81.1,81.13,19200.0,53.8538,53.8538,53.7147,53.7346,19200.0
2015-09-09 15:30:00,81.11,81.11,80.88,80.99,21881.0,53.7213,53.7213,53.569,53.6418,21881.0
2015-09-09 15:35:00,80.98,81.02,80.88,80.88,22007.0,53.6352,53.6617,53.569,53.569,22007.0
2015-09-09 15:40:00,80.88,80.88,80.7,80.71,27070.0,53.569,53.569,53.4498,53.4564,27070.0
2015-09-09 15:45:00,80.7,80.87,80.67,80.87,107475.0,53.4498,53.5624,53.4299,53.5624,107475.0
2015-09-09 15:50:00,80.86,80.9,80.75,80.76,97855.0,53.5557,53.5822,53.4829,53.4895,97855.0
2015-09-09 15:55:00,80.76,80.84,80.68,80.81,79313.0,53.4895,53.5425,53.4365,53.5226,79313.0
2015-09-10 09:30:00,80.5,80.85,80.24,80.31,36264.0,53.3173,53.5491,53.1451,53.1915,36264.0
2015-09-10 09:35:00,80.31,80.37,79.89,79.94,99148.0,53.1915,53.2312,52.9133,52.9464,99148.0
2015-09-10 09:40:00,79.92,80.34,79.91,80.3,41500.0,52.9332,53.2113,52.9265,53.1848,41500.0
2015-09-10 09:45:00,80.3,80.36,80.12,80.19,26741.0,53.1848,53.2246,53.0656,53.112,26741.0
2015-09-10 09:50:00,80.19,80.24,79.95,79.95,27343.0,53.112,53.1451,52.953,52.953,27343.0
2015-09-10 09:55:00,79.93,79.95,79.75,79.79,42302.0,52.9398,52.953,52.8206,52.8471,42302.0
2015-09-10 10:00:00,79.79,79.98,79.79,79.84,33290.0,52.8471,52.9729,52.8471,52.8802,33290.0
2015-09-10 10:05:00,79.84,79.9,79.71,79.72,27630.0,52.8802,52.9199,52.7941,52.8007,27630.0
2015-09-10 10:10:00,79.73,79.78,79.59,79.74,33047.0,52.8073,52.8404,52.7146,52.8139,33047.0
2015-09-10 10:15:00,79.74,79.78,79.56,79.77,44953.0,52.8139,52.8404,52.6947,52.8338,44953.0
2015-09-10 10:20:00,79.77,79.78,79.58,79.61,34288.0,52.8338,52.8404,52.708,52.7278,34288.0
2015-09-10 10:25:00,79.59,79.77,79.59,79.63,25866.0,52.7146,52.8338,52.7146,52.7411,25866.0
2015-09-10 10:30:00,79.64,79.85,79.56,79.84,47303.0,52.7477,52.8868,52.6947,52.8802,47303.0
2015-09-10 10:35:00,79.85,79.99,79.84,79.98,13000.0,52.8868,52.9795,52.8802,52.9729,13000.0
2015-09-10 10:40:00,80.0,80.18,80.0,80.12,18556.0,52.9861,53.1054,52.9861,53.0656,18556.0
2015-09-10 10:45:00,80.11,80.14,80.03,80.08,37688.0,53.059,53.0789,53.006,53.0391,37688.0
2015-09-10 10:50:00,80.08,80.17,80.01,80.09,31059.0,53.0391,53.0987,52.9928,53.0457,31059.0
2015-09-10 10:55:00,80.09,80.12,79.88,79.88,26341.0,53.0457,53.0656,52.9067,52.9067,26341.0
2015-09-10 11:00:00,79.89,79.9,79.71,79.73,30082.0,52.9133,52.9199,52.7941,52.8073,30082.0
2015-09-10 11:05:00,79.72,79.79,79.69,79.71,19921.0,52.8007,52.8471,52.7808,52.7941,19921.0
2015-09-10 11:10:00,79.71,79.86,79.71,79.75,23524.0,52.7941,52.8934,52.7941,52.8206,23524.0
2015-09-10 11:15:00,79.74,79.8,79.65,79.7,20134.0,52.8139,52.8537,52.7543,52.7874,20134.0
2015-09-10 11:20:00,79.72,79.74,79.62,79.69,19685.0,52.8007,52.8139,52.7345,52.7808,19685.0
2015-09-10 11:25:00,79.7,79.86,79.65,79.85,17649.0,52.7874,52.8934,52.7543,52.8868,17649.0
2015-09-10 11:30:00,79.86,79.96,79.86,79.93,14203.0,52.8934,52.9596,52.8934,52.9398,14203.0
2015-09-10 11:35:00,79.94,80.05,79.92,79.97,18967.0,52.9464,53.0193,52.9332,52.9663,18967.0
2015-09-10 11:40:00,79.96,80.01,79.89,79.99,23110.0,52.9596,52.9928,52.9133,52.9795,23110.0
2015-09-10 11:45:00,79.97,80.07,79.94,79.95,28225.0,52.9663,53.0325,52.9464,52.953,28225.0
2015-09-10 11:50:00,79.94,79.96,79.87,79.91,12703.0,52.9464,52.9596,52.9,52.9265,12703.0
2015-09-10 11:55:00,79.93,80.07,79.92,80.02,14375.0,52.9398,53.0325,52.9332,52.9994,14375.0
2015-09-10 12:00:00,80.03,80.05,79.93,79.98,11110.0,53.006,53.0193,52.9398,52.9729,11110.0
2015-09-10 12:05:00,79.99,80.12,79.96,80.12,16035.0,52.9795,53.0656,52.9596,53.0656,16035.0
2015-09-10 12:10:00,80.11,80.12,79.98,79.99,22844.0,53.059,53.0656,52.9729,52.9795,22844.0
2015-09-10 12:15:00,80.0,80.03,79.84,79.84,25456.0,52.9861,53.006,52.8802,52.8802,25456.0
2015-09-10 12:20:00,79.82,79.89,79.8,79.8,12210.0,52.8669,52.9133,52.8537,52.8537,12210.0
2015-09-10 12:25:00,79.79,79.8,79.64,79.68,24595.0,52.8471,52.8537,52.7477,52.7742,24595.0
2015-09-10 12:30:00,79.67,79.79,79.64,79.79,12332.0,52.7676,52.8471,52.7477,52.8471,12332.0
2015-09-10 12:35:00,79.78,79.86,79.74,79.77,23012.0,52.8404,52.8934,52.8139,52.8338,23012.0
2015-09-10 12:40:00,79.78,79.79,79.61,79.62,16973.0,52.8404,52.8471,52.7278,52.7345,16973.0
2015-09-10 12:45:00,79.62,79.75,79.56,79.74,19034.0,52.7345,52.8206,52.6947,52.8139,19034.0
2015-09-10 12:50:00,79.73,79.73,79.58,79.59,22434.0,52.8073,52.8073,52.708,52.7146,22434.0
2015-09-10 12:55:00,79.57,79.59,79.42,79.55,62098.0,52.7013,52.7146,52.602,52.6881,62098.0
2015-09-10 13:00:00,79.55,79.55,79.45,79.49,54144.0,52.6881,52.6881,52.6219,52.6484,54144.0
2015-09-10 13:05:00,79.48,79.63,79.45,79.63,45736.0,52.6417,52.7411,52.6219,52.7411,45736.0
2015-09-10 13:10:00,79.63,79.69,79.5,79.5,18834.0,52.7411,52.7808,52.655,52.655,18834.0
2015-09-10 13:15:00,79.49,79.58,79.46,79.51,12938.0,52.6484,52.708,52.6285,52.6616,12938.0
2015-09-10 13:20:00,79.49,79.68,79.48,79.65,17813.0,52.6484,52.7742,52.6417,52.7543,17813.0
2015-09-10 13:25:00,79.66,79.78,79.53,79.76,23472.0,52.7609,52.8404,52.6748,52.8272,23472.0
2015-09-10 13:30:00,79.77,79.84,79.72,79.83,15690.0,52.8338,52.8802,52.8007,52.8735,15690.0
2015-09-10 13:35:00,79.83,79.88,79.79,79.86,25558.0,52.8735,52.9067,52.8471,52.8934,25558.0
2015-09-10 13:40:00,79.87,79.9,79.79,79.84,15153.0,52.9,52.9199,52.8471,52.8802,15153.0
2015-09-10 13:45:00,79.83,79.83,79.72,79.78,19809.0,52.8735,52.8735,52.8007,52.8404,19809.0
2015-09-10 13:50:00,79.78,79.83,79.68,79.71,17179.0,52.8404,52.8735,52.7742,52.7941,17179.0
2015-09-10 13:55:00,79.72,79.84,79.7,79.84,17769.0,52.8007,52.8802,52.7874,52.8802,17769.0
2015-09-10 14:00:00,79.84,79.88,79.61,79.67,28489.0,52.8802,52.9067,52.7278,52.7676,28489.0
2015-09-10 14:05:00,79.68,79.72,79.58,79.71,14814.0,52.7742,52.8007,52.708,52.7941,14814.0
2015-09-10 14:10:00,79.71,79.8,79.71,79.73,14529.0,52.7941,52.8537,52.7941,52.8073,14529.0
2015-09-10 14:15:00,79.71,79.71,79.52,79.6,21597.0,52.7941,52.7941,52.6682,52.7212,21597.0
2015-09-10 14:20:00,79.58,79.67,79.54,79.63,19866.0,52.708,52.7676,52.6815,52.7411,19866.0
2015-09-10 14:25:00,79.62,79.64,79.51,79.51,28789.0,52.7345,52.7477,52.6616,52.6616,28789.0
2015-09-10 14:30:00,79.52,79.59,79.46,79.46,48650.0,52.6682,52.7146,52.6285,52.6285,48650.0
2015-09-10 14:35:00,79.45,79.51,79.41,79.43,24295.0,52.6219,52.6616,52.5954,52.6086,24295.0
2015-09-10 14:40:00,79.44,79.5,79.4,79.44,31094.0,52.6152,52.655,52.5887,52.6152,31094.0
2015-09-10 14:45:00,79.43,79.44,79.32,79.35,21921.0,52.6086,52.6152,52.5358,52.5556,21921.0
2015-09-10 14:50:00,79.34,79.41,79.32,79.38,23014.0,52.549,52.5954,52.5358,52.5755,23014.0
2015-09-10 14:55:00,79.37,79.37,79.23,79.23,28711.0,52.5689,52.5689,52.4761,52.4761,28711.0
2015-09-10 15:00:00,79.21,79.29,79.18,79.24,30010.0,52.4629,52.5159,52.443,52.4828,30010.0
2015-09-10 15:05:00,79.24,79.3,79.23,79.26,24641.0,52.4828,52.5225,52.4761,52.496,24641.0
2015-09-10 15:10:00,79.27,79.33,79.24,79.31,30109.0,52.5026,52.5424,52.4828,52.5291,30109.0
2015-09-10 15:15:00,79.34,79.44,79.28,79.31,74404.0,52.549,52.6152,52.5093,52.5291,74404.0
2015-09-10 15:20:00,79.31,79.41,79.26,79.33,57967.0,52.5291,52.5954,52.496,52.5424,57967.0
2015-09-10 15:25:00,79.34,79.4,79.26,79.34,49433.0,52.549,52.5887,52.496,52.549,49433.0
2015-09-10 15:30:00,79.33,79.38,79.22,79.37,74507.0,52.5424,52.5755,52.4695,52.5689,74507.0
2015-09-10 15:35:00,79.38,79.44,79.26,79.34,57477.0,52.5755,52.6152,52.496,52.549,57477.0
2015-09-10 15:40:00,79.33,79.33,79.1,79.13,82835.0,52.5424,52.5424,52.39,52.4099,82835.0
2015-09-10 15:45:00,79.13,79.2,79.04,79.2,86570.0,52.4099,52.4563,52.3503,52.4563,86570.0
2015-09-10 15:50:00,79.2,79.29,79.08,79.17,105286.0,52.4563,52.5159,52.3768,52.4364,105286.0
2015-09-10 15:55:00,79.18,79.32,79.17,79.28,185639.0,52.443,52.5358,52.4364,52.5093,185639.0
2015-09-11 09:30:00,79.11,79.19,78.91,78.91,33878.0,52.3967,52.4497,52.2642,52.2642,33878.0
2015-09-11 09:35:00,78.91,78.94,78.74,78.86,25430.0,52.2642,52.2841,52.1516,52.2311,25430.0
2015-09-11 09:40:00,78.85,78.9,78.47,78.51,94926.0,52.2245,52.2576,51.9728,51.9993,94926.0
2015-09-11 09:45:00,78.51,78.6,78.38,78.39,48090.0,51.9993,52.0589,51.9132,51.9198,48090.0
2015-09-11 09:50:00,78.38,78.42,78.33,78.38,19959.0,51.9132,51.9397,51.8801,51.9132,19959.0
2015-09-11 09:55:00,78.41,78.46,78.37,78.37,16035.0,51.933,51.9662,51.9065,51.9065,16035.0
2015-09-11 10:00:00,78.34,78.48,78.33,78.45,21833.0,51.8867,51.9794,51.8801,51.9595,21833.0
2015-09-11 10:05:00,78.44,78.46,78.36,78.4,19377.0,51.9529,51.9662,51.8999,51.9264,19377.0
2015-09-11 10:10:00,78.41,78.63,78.39,78.63,24082.0,51.933,52.0788,51.9198,52.0788,24082.0
2015-09-11 10:15:00,78.62,78.79,78.61,78.76,18819.0,52.0721,52.1847,52.0655,52.1649,18819.0
2015-09-11 10:20:00,78.77,78.86,78.69,78.81,22229.0,52.1715,52.2311,52.1185,52.198,22229.0
2015-09-11 10:25:00,78.82,78.84,78.64,78.67,27235.0,52.2046,52.2178,52.0854,52.1052,27235.0
2015-09-11 10:30:00,78.66,78.67,78.56,78.63,19235.0,52.0986,52.1052,52.0324,52.0788,19235.0
2015-09-11 10:35:00,78.61,78.63,78.49,78.63,20647.0,52.0655,52.0788,51.986,52.0788,20647.0
2015-09-11 10:40:00,78.65,78.72,78.64,78.65,16637.0,52.092,52.1384,52.0854,52.092,16637.0
2015-09-11 10:45:00,78.64,78.65,78.54,78.58,19777.0,52.0854,52.092,52.0191,52.0456,19777.0
2015-09-11 10:50:00,78.58,78.58,78.5,78.57,28292.0,52.0456,52.0456,51.9926,52.039,28292.0
2015-09-11 10:55:00,78.58,78.62,78.53,78.58,23075.0,52.0456,52.0721,52.0125,52.0456,23075.0
2015-09-11 11:00:00,78.59,78.79,78.59,78.79,20430.0,52.0523,52.1847,52.0523,52.1847,20430.0
2015-09-11 11:05:00,78.79,78.8,78.66,78.68,29746.0,52.1847,52.1913,52.0986,52.1119,29746.0
2015-09-11 11:10:00,78.67,78.69,78.61,78.62,25885.0,52.1052,52.1185,52.0655,52.0721,25885.0
2015-09-11 11:15:00,78.62,78.64,78.55,78.64,40517.0,52.0721,52.0854,52.0258,52.0854,40517.0
2015-09-11 11:20:00,78.65,78.67,78.61,78.62,43174.0,52.092,52.1052,52.0655,52.0721,43174.0
2015-09-11 11:25:00,78.62,78.7,78.6,78.66,40148.0,52.0721,52.1251,52.0589,52.0986,40148.0
2015-09-11 11:30:00,78.65,78.66,78.55,78.57,35132.0,52.092,52.0986,52.0258,52.039,35132.0
2015-09-11 11:35:00,78.57,78.58,78.45,78.56,53517.0,52.039,52.0456,51.9595,52.0324,53517.0
2015-09-11 11:40:00,78.57,78.59,78.41,78.42,32649.0,52.039,52.0523,51.933,51.9397,32649.0
2015-09-11 11:45:00,78.41,78.42,78.18,78.28,58262.0,51.933,51.9397,51.7807,51.8469,58262.0
2015-09-11 11:50:00,78.27,78.43,78.27,78.31,32807.0,51.8403,51.9463,51.8403,51.8668,32807.0
2015-09-11 11:55:00,78.31,78.35,78.21,78.21,49287.0,51.8668,51.8933,51.8006,51.8006,49287.0
2015-09-11 12:00:00,78.21,78.45,78.15,78.41,40010.0,51.8006,51.9595,51.7608,51.933,40010.0
2015-09-11 12:05:00,78.41,78.44,78.21,78.23,29977.0,51.933,51.9529,51.8006,51.8138,29977.0
2015-09-11 12:10:00,78.23,78.37,78.23,78.29,46761.0,51.8138,51.9065,51.8138,51.8536,46761.0
2015-09-11 12:15:00,78.29,78.29,78.24,78.27,85026.0,51.8536,51.8536,51.8204,51.8403,85026.0
2015-09-11 12:20:00,78.27,78.27,78.08,78.13,27428.0,51.8403,51.8403,51.7145,51.7476,27428.0
2015-09-11 12:25:00,78.17,78.25,78.11,78.21,34419.0,51.7741,51.8271,51.7343,51.8006,34419.0
2015-09-11 12:30:00,78.22,78.27,78.18,78.27,21891.0,51.8072,51.8403,51.7807,51.8403,21891.0
2015-09-11 12:35:00,78.27,78.27,78.17,78.18,27510.0,51.8403,51.8403,51.7741,51.7807,27510.0
2015-09-11 12:40:00,78.19,78.27,78.13,78.21,19588.0,51.7873,51.8403,51.7476,51.8006,19588.0
2015-09-11 12:45:00,78.22,78.26,78.18,78.2,19054.0,51.8072,51.8337,51.7807,51.794,19054.0
2015-09-11 12:50:00,78.21,78.23,78.12,78.12,19911.0,51.8006,51.8138,51.741,51.741,19911.0
2015-09-11 12:55:00,78.13,78.27,78.12,78.25,40275.0,51.7476,51.8403,51.741,51.8271,40275.0
2015-09-11 13:00:00,78.25,78.27,78.19,78.19,27714.0,51.8271,51.8403,51.7873,51.7873,27714.0
2015-09-11 13:05:00,78.21,78.24,78.12,78.15,26998.0,51.8006,51.8204,51.741,51.7608,26998.0
2015-09-11 13:10:00,78.16,78.27,78.15,78.25,17594.0,51.7675,51.8403,51.7608,51.8271,17594.0
2015-09-11 13:15:00,78.25,78.3,78.22,78.25,19919.0,51.8271,51.8602,51.8072,51.8271,19919.0
2015-09-11 13:20:00,78.26,78.31,78.23,78.28,31305.0,51.8337,51.8668,51.8138,51.8469,31305.0
2015-09-11 13:25:00,78.27,78.32,78.24,78.24,31905.0,51.8403,51.8734,51.8204,51.8204,31905.0
2015-09-11 13:30:00,78.24,78.32,78.21,78.25,42490.0,51.8204,51.8734,51.8006,51.8271,42490.0
2015-09-11 13:35:00,78.25,78.27,78.11,78.21,25874.0,51.8271,51.8403,51.7343,51.8006,25874.0
2015-09-11 13:40:00,78.21,78.25,78.16,78.25,20583.0,51.8006,51.8271,51.7675,51.8271,20583.0
2015-09-11 13:45:00,78.25,78.25,78.1,78.1,28446.0,51.8271,51.8271,51.7277,51.7277,28446.0
2015-09-11 13:50:00,78.09,78.29,78.08,78.25,28601.0,51.7211,51.8536,51.7145,51.8271,28601.0
2015-09-11 13:55:00,78.25,78.27,78.19,78.21,14024.0,51.8271,51.8403,51.7873,51.8006,14024.0
2015-09-11 14:00:00,78.21,78.21,78.1,78.13,22512.0,51.8006,51.8006,51.7277,51.7476,22512.0
2015-09-11 14:05:00,78.13,78.21,78.06,78.2,21507.0,51.7476,51.8006,51.7012,51.794,21507.0
2015-09-11 14:10:00,78.19,78.2,77.95,77.97,73195.0,51.7873,51.794,51.6284,51.6416,73195.0
2015-09-11 14:15:00,77.97,77.99,77.9,77.91,69032.0,51.6416,51.6549,51.5953,51.6019,69032.0
2015-09-11 14:20:00,77.9,77.99,77.89,77.92,54991.0,51.5953,51.6549,51.5886,51.6085,54991.0
2015-09-11 14:25:00,77.92,77.94,77.84,77.87,35493.0,51.6085,51.6217,51.5555,51.5754,35493.0
2015-09-11 14:30:00,77.88,77.99,77.88,77.9,28604.0,51.582,51.6549,51.582,51.5953,28604.0
2015-09-11 14:35:00,77.92,78.05,77.92,78.04,32128.0,51.6085,51.6946,51.6085,51.688,32128.0
2015-09-11 14:40:00,78.03,78.06,77.98,78.0,33359.0,51.6814,51.7012,51.6482,51.6615,33359.0
2015-09-11 14:45:00,78.01,78.07,77.91,77.92,36953.0,51.6681,51.7078,51.6019,51.6085,36953.0
2015-09-11 14:50:00,77.91,78.0,77.9,78.0,40057.0,51.6019,51.6615,51.5953,51.6615,40057.0
2015-09-11 14:55:00,78.01,78.01,77.91,77.97,23143.0,51.6681,51.6681,51.6019,51.6416,23143.0
2015-09-11 15:00:00,77.97,78.05,77.96,78.0,35334.0,51.6416,51.6946,51.635,51.6615,35334.0
2015-09-11 15:05:00,77.99,78.13,77.98,78.12,29159.0,51.6549,51.7476,51.6482,51.741,29159.0
2015-09-11 15:10:00,78.12,78.14,78.07,78.1,61765.0,51.741,51.7542,51.7078,51.7277,61765.0
2015-09-11 15:15:00,78.1,78.32,78.09,78.26,136051.0,51.7277,51.8734,51.7211,51.8337,136051.0
2015-09-11 15:20:00,78.26,78.35,78.25,78.32,36231.0,51.8337,51.8933,51.8271,51.8734,36231.0
2015-09-11 15:25:00,78.32,78.36,78.27,78.35,31284.0,51.8734,51.8999,51.8403,51.8933,31284.0
2015-09-11 15:30:00,78.35,78.35,78.24,78.32,39451.0,51.8933,51.8933,51.8204,51.8734,39451.0
2015-09-11 15:35:00,78.33,78.49,78.31,78.49,41683.0,51.8801,51.986,51.8668,51.986,41683.0
2015-09-11 15:40:00,78.49,78.49,78.37,78.38,58513.0,51.986,51.986,51.9065,51.9132,58513.0
2015-09-11 15:45:00,78.39,78.48,78.34,78.42,79941.0,51.9198,51.9794,51.8867,51.9397,79941.0
2015-09-11 15:50:00,78.42,78.54,78.42,78.5,88822.0,51.9397,52.0191,51.9397,51.9926,88822.0
2015-09-11 15:55:00,78.49,78.64,78.48,78.62,149388.0,51.986,52.0854,51.9794,52.0721,149388.0
2015-09-14 09:30:00,78.76,79.18,78.37,79.13,50042.0,52.1649,52.443,51.9065,52.4099,50042.0
2015-09-14 09:35:00,79.11,79.15,78.93,79.05,41547.0,52.3967,52.4232,52.2775,52.3569,41547.0
2015-09-14 09:40:00,79.02,79.11,78.96,78.96,11968.0,52.3371,52.3967,52.2973,52.2973,11968.0
2015-09-14 09:45:00,78.92,79.0,78.79,78.82,15974.0,52.2708,52.3238,52.1847,52.2046,15974.0
2015-09-14 09:50:00,78.81,78.91,78.81,78.83,5114.0,52.198,52.2642,52.198,52.2112,5114.0
2015-09-14 09:55:00,78.81,78.85,78.79,78.81,7706.0,52.198,52.2245,52.1847,52.198,7706.0
2015-09-14 10:00:00,78.78,78.93,78.78,78.89,15182.0,52.1781,52.2775,52.1781,52.251,15182.0
2015-09-14 10:05:00,78.89,78.92,78.84,78.87,8400.0,52.251,52.2708,52.2178,52.2377,8400.0
2015-09-14 10:10:00,78.87,79.0,78.84,78.94,9395.0,52.2377,52.3238,52.2178,52.2841,9395.0
2015-09-14 10:15:00,78.96,79.08,78.95,78.99,32406.0,52.2973,52.3768,52.2907,52.3172,32406.0
2015-09-14 10:20:00,78.99,79.04,78.89,78.98,9777.0,52.3172,52.3503,52.251,52.3106,9777.0
2015-09-14 10:25:00,78.97,78.98,78.86,78.89,7435.0,52.3039,52.3106,52.2311,52.251,7435.0
2015-09-14 10:30:00,78.9,78.95,78.88,78.88,7577.0,52.2576,52.2907,52.2443,52.2443,7577.0
2015-09-14 10:35:00,78.86,78.97,78.81,78.95,10803.0,52.2311,52.3039,52.198,52.2907,10803.0
2015-09-14 10:40:00,78.95,78.95,78.88,78.93,7400.0,52.2907,52.2907,52.2443,52.2775,7400.0
2015-09-14 10:45:00,78.93,78.96,78.89,78.91,11034.0,52.2775,52.2973,52.251,52.2642,11034.0
2015-09-14 10:50:00,78.92,78.94,78.78,78.81,26863.0,52.2708,52.2841,52.1781,52.198,26863.0
2015-09-14 10:55:00,78.8,78.83,78.69,78.74,14351.0,52.1913,52.2112,52.1185,52.1516,14351.0
2015-09-14 11:00:00,78.75,78.78,78.67,78.71,19206.0,52.1582,52.1781,52.1052,52.1317,19206.0
2015-09-14 11:05:00,78.73,78.79,78.71,78.73,6394.0,52.145,52.1847,52.1317,52.145,6394.0
2015-09-14 11:10:00,78.75,78.77,78.69,78.71,8514.0,52.1582,52.1715,52.1185,52.1317,8514.0
2015-09-14 11:15:00,78.72,78.83,78.71,78.81,12738.0,52.1384,52.2112,52.1317,52.198,12738.0
2015-09-14 11:20:00,78.86,78.87,78.75,78.76,11089.0,52.2311,52.2377,52.1582,52.1649,11089.0
2015-09-14 11:25:00,78.77,78.77,78.67,78.75,18331.0,52.1715,52.1715,52.1052,52.1582,18331.0
2015-09-14 11:30:00,78.73,78.82,78.71,78.75,7685.0,52.145,52.2046,52.1317,52.1582,7685.0
2015-09-14 11:35:00,78.73,78.81,78.71,78.73,17605.0,52.145,52.198,52.1317,52.145,17605.0
2015-09-14 11:40:00,78.75,78.82,78.74,78.8,18778.0,52.1582,52.2046,52.1516,52.1913,18778.0
2015-09-14 11:45:00,78.8,78.84,78.77,78.8,29629.0,52.1913,52.2178,52.1715,52.1913,29629.0
2015-09-14 11:50:00,78.8,78.88,78.72,78.85,11107.0,52.1913,52.2443,52.1384,52.2245,11107.0
2015-09-14 11:55:00,78.84,78.85,78.77,78.77,6844.0,52.2178,52.2245,52.1715,52.1715,6844.0
2015-09-14 12:00:00,78.76,78.78,78.72,78.75,8145.0,52.1649,52.1781,52.1384,52.1582,8145.0
2015-09-14 12:05:00,78.75,78.76,78.68,78.68,6920.0,52.1582,52.1649,52.1119,52.1119,6920.0
2015-09-14 12:10:00,78.65,78.65,78.54,78.57,14900.0,52.092,52.092,52.0191,52.039,14900.0
2015-09-14 12:15:00,78.57,78.62,78.56,78.58,7981.0,52.039,52.0721,52.0324,52.0456,7981.0
2015-09-14 12:20:00,78.59,78.64,78.57,78.64,10413.0,52.0523,52.0854,52.039,52.0854,10413.0
2015-09-14 12:25:00,78.64,78.67,78.57,78.6,10046.0,52.0854,52.1052,52.039,52.0589,10046.0
2015-09-14 12:30:00,78.59,78.62,78.56,78.57,16244.0,52.0523,52.0721,52.0324,52.039,16244.0
2015-09-14 12:35:00,78.58,78.62,78.49,78.54,18528.0,52.0456,52.0721,51.986,52.0191,18528.0
2015-09-14 12:40:00,78.54,78.56,78.51,78.52,8197.0,52.0191,52.0324,51.9993,52.0059,8197.0
2015-09-14 12:45:00,78.49,78.52,78.46,78.46,10228.0,51.986,52.0059,51.9662,51.9662,10228.0
2015-09-14 12:50:00,78.47,78.51,78.46,78.51,4800.0,51.9728,51.9993,51.9662,51.9993,4800.0
2015-09-14 12:55:00,78.51,78.56,78.49,78.5,9865.0,51.9993,52.0324,51.986,51.9926,9865.0
2015-09-14 13:00:00,78.48,78.53,78.44,78.44,8425.0,51.9794,52.0125,51.9529,51.9529,8425.0
2015-09-14 13:05:00,78.45,78.57,78.44,78.55,9385.0,51.9595,52.039,51.9529,52.0258,9385.0
2015-09-14 13:10:00,78.55,78.57,78.47,78.47,8126.0,52.0258,52.039,51.9728,51.9728,8126.0
2015-09-14 13:15:00,78.46,78.58,78.45,78.58,5476.0,51.9662,52.0456,51.9595,52.0456,5476.0
2015-09-14 13:20:00,78.57,78.65,78.57,78.6,8555.0,52.039,52.092,52.039,52.0589,8555.0
2015-09-14 13:25:00,78.59,78.63,78.56,78.61,9252.0,52.0523,52.0788,52.0324,52.0655,9252.0
2015-09-14 13:30:00,78.61,78.67,78.6,78.66,9463.0,52.0655,52.1052,52.0589,52.0986,9463.0
2015-09-14 13:35:00,78.66,78.71,78.64,78.68,9543.0,52.0986,52.1317,52.0854,52.1119,9543.0
2015-09-14 13:40:00,78.7,78.83,78.7,78.82,12701.0,52.1251,52.2112,52.1251,52.2046,12701.0
2015-09-14 13:45:00,78.83,78.86,78.76,78.77,17413.0,52.2112,52.2311,52.1649,52.1715,17413.0
2015-09-14 13:50:00,78.77,78.78,78.67,78.74,7913.0,52.1715,52.1781,52.1052,52.1516,7913.0
2015-09-14 13:55:00,78.73,78.75,78.67,78.71,17380.0,52.145,52.1582,52.1052,52.1317,17380.0
2015-09-14 14:00:00,78.71,78.71,78.62,78.62,11216.0,52.1317,52.1317,52.0721,52.0721,11216.0
2015-09-14 14:05:00,78.62,78.64,78.57,78.61,9884.0,52.0721,52.0854,52.039,52.0655,9884.0
2015-09-14 14:10:00,78.63,78.66,78.59,78.66,7871.0,52.0788,52.0986,52.0523,52.0986,7871.0
2015-09-14 14:15:00,78.67,78.73,78.66,78.72,6741.0,52.1052,52.145,52.0986,52.1384,6741.0
2015-09-14 14:20:00,78.73,78.76,78.67,78.69,13513.0,52.145,52.1649,52.1052,52.1185,13513.0
2015-09-14 14:25:00,78.7,78.7,78.61,78.65,15343.0,52.1251,52.1251,52.0655,52.092,15343.0
2015-09-14 14:30:00,78.65,78.69,78.6,78.6,11429.0,52.092,52.1185,52.0589,52.0589,11429.0
2015-09-14 14:35:00,78.6,78.69,78.6,78.69,11850.0,52.0589,52.1185,52.0589,52.1185,11850.0
2015-09-14 14:40:00,78.68,78.72,78.67,78.71,25021.0,52.1119,52.1384,52.1052,52.1317,25021.0
2015-09-14 14:45:00,78.71,78.82,78.71,78.77,25929.0,52.1317,52.2046,52.1317,52.1715,25929.0
2015-09-14 14:50:00,78.76,78.86,78.76,78.84,26327.0,52.1649,52.2311,52.1649,52.2178,26327.0
2015-09-14 14:55:00,78.84,78.93,78.82,78.83,12798.0,52.2178,52.2775,52.2046,52.2112,12798.0
2015-09-14 15:00:00,78.8,78.88,78.79,78.83,24600.0,52.1913,52.2443,52.1847,52.2112,24600.0
2015-09-14 15:05:00,78.82,78.83,78.76,78.79,10615.0,52.2046,52.2112,52.1649,52.1847,10615.0
2015-09-14 15:10:00,78.8,78.91,78.8,78.88,18769.0,52.1913,52.2642,52.1913,52.2443,18769.0
2015-09-14 15:15:00,78.88,78.95,78.88,78.93,18415.0,52.2443,52.2907,52.2443,52.2775,18415.0
2015-09-14 15:20:00,78.92,78.98,78.87,78.88,19465.0,52.2708,52.3106,52.2377,52.2443,19465.0
2015-09-14 15:25:00,78.87,78.91,78.83,78.9,19610.0,52.2377,52.2642,52.2112,52.2576,19610.0
2015-09-14 15:30:00,78.9,78.91,78.82,78.89,20950.0,52.2576,52.2642,52.2046,52.251,20950.0
2015-09-14 15:35:00,78.88,78.88,78.83,78.85,23931.0,52.2443,52.2443,52.2112,52.2245,23931.0
2015-09-14 15:40:00,78.85,78.89,78.81,78.87,27387.0,52.2245,52.251,52.198,52.2377,27387.0
2015-09-14 15:45:00,78.88,78.9,78.79,78.79,44619.0,52.2443,52.2576,52.1847,52.1847,44619.0
2015-09-14 15:50:00,78.8,78.88,78.78,78.79,38457.0,52.1913,52.2443,52.1781,52.1847,38457.0
2015-09-14 15:55:00,78.78,78.89,78.69,78.7,227263.0,52.1781,52.251,52.1185,52.1251,227263.0
2015-09-15 09:30:00,78.93,78.97,78.72,78.81,20878.0,52.2775,52.3039,52.1384,52.198,20878.0
2015-09-15 09:35:00,78.83,78.83,78.6,78.64,11243.0,52.2112,52.2112,52.0589,52.0854,11243.0
2015-09-15 09:40:00,78.63,78.63,78.45,78.45,18343.0,52.0788,52.0788,51.9595,51.9595,18343.0
2015-09-15 09:45:00,78.44,78.52,78.36,78.36,25022.0,51.9529,52.0059,51.8999,51.8999,25022.0
2015-09-15 09:50:00,78.37,78.39,78.13,78.13,64831.0,51.9065,51.9198,51.7476,51.7476,64831.0
2015-09-15 09:55:00,78.16,78.22,78.09,78.22,14110.0,51.7675,51.8072,51.7211,51.8072,14110.0
2015-09-15 10:00:00,78.27,78.27,78.08,78.16,27339.0,51.8403,51.8403,51.7145,51.7675,27339.0
2015-09-15 10:05:00,78.15,78.23,78.03,78.08,45144.0,51.7608,51.8138,51.6814,51.7145,45144.0
2015-09-15 10:10:00,78.06,78.09,77.97,77.99,17482.0,51.7012,51.7211,51.6416,51.6549,17482.0
2015-09-15 10:15:00,77.97,78.0,77.88,77.96,68752.0,51.6416,51.6615,51.582,51.635,68752.0
2015-09-15 10:20:00,77.97,78.15,77.97,78.03,47036.0,51.6416,51.7608,51.6416,51.6814,47036.0
2015-09-15 10:25:00,78.05,78.09,77.99,78.08,65525.0,51.6946,51.7211,51.6549,51.7145,65525.0
2015-09-15 10:30:00,78.08,78.15,78.05,78.06,44631.0,51.7145,51.7608,51.6946,51.7012,44631.0
2015-09-15 10:35:00,78.06,78.13,78.03,78.12,39725.0,51.7012,51.7476,51.6814,51.741,39725.0
2015-09-15 10:40:00,78.12,78.2,78.06,78.16,85963.0,51.741,51.794,51.7012,51.7675,85963.0
2015-09-15 10:45:00,78.14,78.38,78.0,78.31,173185.0,51.7542,51.9132,51.6615,51.8668,173185.0
2015-09-15 10:50:00,78.3,78.32,78.23,78.26,37640.0,51.8602,51.8734,51.8138,51.8337,37640.0
2015-09-15 10:55:00,78.25,78.27,78.18,78.25,30024.0,51.8271,51.8403,51.7807,51.8271,30024.0
2015-09-15 11:00:00,78.26,78.3,78.17,78.19,25119.0,51.8337,51.8602,51.7741,51.7873,25119.0
2015-09-15 11:05:00,78.19,78.23,78.17,78.22,22933.0,51.7873,51.8138,51.7741,51.8072,22933.0
2015-09-15 11:10:00,78.2,78.3,78.16,78.26,19632.0,51.794,51.8602,51.7675,51.8337,19632.0
2015-09-15 11:15:00,78.28,78.28,78.18,78.21,5025.0,51.8469,51.8469,51.7807,51.8006,5025.0
2015-09-15 11:20:00,78.23,78.26,78.19,78.22,24727.0,51.8138,51.8337,51.7873,51.8072,24727.0
2015-09-15 11:25:00,78.23,78.29,78.18,78.19,15818.0,51.8138,51.8536,51.7807,51.7873,15818.0
2015-09-15 11:30:00,78.2,78.24,78.12,78.13,15714.0,51.794,51.8204,51.741,51.7476,15714.0
2015-09-15 11:35:00,78.14,78.24,78.14,78.17,7804.0,51.7542,51.8204,51.7542,51.7741,7804.0
2015-09-15 11:40:00,78.17,78.17,77.96,78.0,80190.0,51.7741,51.7741,51.635,51.6615,80190.0
2015-09-15 11:45:00,78.0,78.0,77.85,77.85,36833.0,51.6615,51.6615,51.5621,51.5621,36833.0
2015-09-15 11:50:00,77.87,77.88,77.76,77.85,50145.0,51.5754,51.582,51.5025,51.5621,50145.0
2015-09-15 11:55:00,77.85,77.85,77.81,77.83,37327.0,51.5621,51.5621,51.5356,51.5489,37327.0
2015-09-15 12:00:00,77.83,77.85,77.81,77.83,41411.0,51.5489,51.5621,51.5356,51.5489,41411.0
2015-09-15 12:05:00,77.83,77.83,77.75,77.81,19438.0,51.5489,51.5489,51.4959,51.5356,19438.0
2015-09-15 12:10:00,77.82,77.84,77.79,77.83,15504.0,51.5423,51.5555,51.5224,51.5489,15504.0
2015-09-15 12:15:00,77.83,77.84,77.78,77.79,16270.0,51.5489,51.5555,51.5158,51.5224,16270.0
2015-09-15 12:20:00,77.79,77.83,77.78,77.81,9016.0,51.5224,51.5489,51.5158,51.5356,9016.0
2015-09-15 12:25:00,77.82,77.84,77.8,77.83,17521.0,51.5423,51.5555,51.529,51.5489,17521.0
2015-09-15 12:30:00,77.83,77.84,77.79,77.8,52692.0,51.5489,51.5555,51.5224,51.529,52692.0
2015-09-15 12:35:00,77.8,78.05,77.79,78.03,49288.0,51.529,51.6946,51.5224,51.6814,49288.0
2015-09-15 12:40:00,78.04,78.07,77.87,77.87,51829.0,51.688,51.7078,51.5754,51.5754,51829.0
2015-09-15 12:45:00,77.88,77.91,77.86,77.9,48949.0,51.582,51.6019,51.5688,51.5953,48949.0
2015-09-15 12:50:00,77.9,78.05,77.88,78.05,48003.0,51.5953,51.6946,51.582,51.6946,48003.0
2015-09-15 12:55:00,78.07,78.11,77.87,77.88,46524.0,51.7078,51.7343,51.5754,51.582,46524.0
2015-09-15 13:00:00,77.88,77.88,77.87,77.88,26986.0,51.582,51.582,51.5754,51.582,26986.0
2015-09-15 13:05:00,77.87,77.88,77.82,77.83,95161.0,51.5754,51.582,51.5423,51.5489,95161.0
2015-09-15 13:10:00,77.83,77.84,77.83,77.84,18597.0,51.5489,51.5555,51.5489,51.5555,18597.0
2015-09-15 13:15:00,77.84,77.85,77.8,77.83,68338.0,51.5555,51.5621,51.529,51.5489,68338.0
2015-09-15 13:20:00,77.83,78.07,77.83,78.07,49108.0,51.5489,51.7078,51.5489,51.7078,49108.0
2015-09-15 13:25:00,78.09,78.22,78.06,78.1,31915.0,51.7211,51.8072,51.7012,51.7277,31915.0
2015-09-15 13:30:00,78.09,78.15,78.06,78.06,27415.0,51.7211,51.7608,51.7012,51.7012,27415.0
2015-09-15 13:35:00,78.05,78.11,77.96,78.02,22631.0,51.6946,51.7343,51.635,51.6747,22631.0
2015-09-15 13:40:00,78.02,78.14,78.02,78.13,25699.0,51.6747,51.7542,51.6747,51.7476,25699.0
2015-09-15 13:45:00,78.12,78.32,78.12,78.27,24654.0,51.741,51.8734,51.741,51.8403,24654.0
2015-09-15 13:50:00,78.29,78.34,78.24,78.32,19537.0,51.8536,51.8867,51.8204,51.8734,19537.0
2015-09-15 13:55:00,78.33,78.35,78.25,78.3,14262.0,51.8801,51.8933,51.8271,51.8602,14262.0
2015-09-15 14:00:00,78.29,78.36,78.24,78.35,24296.0,51.8536,51.8999,51.8204,51.8933,24296.0
2015-09-15 14:05:00,78.34,78.39,78.29,78.37,33113.0,51.8867,51.9198,51.8536,51.9065,33113.0
2015-09-15 14:10:00,78.38,78.41,78.32,78.32,43256.0,51.9132,51.933,51.8734,51.8734,43256.0
2015-09-15 14:15:00,78.34,78.35,78.19,78.2,19228.0,51.8867,51.8933,51.7873,51.794,19228.0
2015-09-15 14:20:00,78.2,78.24,78.08,78.24,37438.0,51.794,51.8204,51.7145,51.8204,37438.0
2015-09-15 14:25:00,78.25,78.31,78.21,78.31,21601.0,51.8271,51.8668,51.8006,51.8668,21601.0
2015-09-15 14:30:00,78.33,78.38,78.28,78.33,23521.0,51.8801,51.9132,51.8469,51.8801,23521.0
2015-09-15 14:35:00,78.33,78.42,78.33,78.41,24986.0,51.8801,51.9397,51.8801,51.933,24986.0
2015-09-15 14:40:00,78.41,78.51,78.41,78.46,24281.0,51.933,51.9993,51.933,51.9662,24281.0
2015-09-15 14:45:00,78.46,78.51,78.45,78.47,20295.0,51.9662,51.9993,51.9595,51.9728,20295.0
2015-09-15 14:50:00,78.48,78.52,78.44,78.5,17656.0,51.9794,52.0059,51.9529,51.9926,17656.0
2015-09-15 14:55:00,78.5,78.57,78.48,78.56,21414.0,51.9926,52.039,51.9794,52.0324,21414.0
2015-09-15 15:00:00,78.56,78.59,78.41,78.45,22995.0,52.0324,52.0523,51.933,51.9595,22995.0
2015-09-15 15:05:00,78.46,78.46,78.37,78.4,36333.0,51.9662,51.9662,51.9065,51.9264,36333.0
2015-09-15 15:10:00,78.39,78.48,78.39,78.48,21951.0,51.9198,51.9794,51.9198,51.9794,21951.0
2015-09-15 15:15:00,78.48,78.55,78.46,78.46,43204.0,51.9794,52.0258,51.9662,51.9662,43204.0
2015-09-15 15:20:00,78.46,78.47,78.36,78.36,31985.0,51.9662,51.9728,51.8999,51.8999,31985.0
2015-09-15 15:25:00,78.36,78.38,78.25,78.25,30936.0,51.8999,51.9132,51.8271,51.8271,30936.0
2015-09-15 15:30:00,78.26,78.27,78.22,78.22,51957.0,51.8337,51.8403,51.8072,51.8072,51957.0
2015-09-15 15:35:00,78.22,78.26,78.19,78.22,30156.0,51.8072,51.8337,51.7873,51.8072,30156.0
2015-09-15 15:40:00,78.22,78.37,78.22,78.37,39265.0,51.8072,51.9065,51.8072,51.9065,39265.0
2015-09-15 15:45:00,78.37,78.41,78.29,78.35,67800.0,51.9065,51.933,51.8536,51.8933,67800.0
2015-09-15 15:50:00,78.36,78.49,78.35,78.46,82291.0,51.8999,51.986,51.8933,51.9662,82291.0
2015-09-15 15:55:00,78.46,78.48,78.37,78.39,101236.0,51.9662,51.9794,51.9065,51.9198,101236.0
2015-09-16 09:30:00,77.55,77.86,77.4,77.51,30955.0,51.901,52.1085,51.8006,51.8742,30955.0
2015-09-16 09:35:00,77.51,77.65,77.51,77.63,18936.0,51.8742,51.9679,51.8742,51.9545,18936.0
2015-09-16 09:40:00,77.65,77.68,77.49,77.58,23198.0,51.9679,51.988,51.8608,51.9211,23198.0
2015-09-16 09:45:00,77.56,77.8,77.56,77.74,17505.0,51.9077,52.0683,51.9077,52.0282,17505.0
2015-09-16 09:50:00,77.73,77.8,77.68,77.77,16365.0,52.0215,52.0683,51.988,52.0482,16365.0
2015-09-16 09:55:00,77.77,77.78,77.72,77.76,10718.0,52.0482,52.0549,52.0148,52.0415,10718.0
2015-09-16 10:00:00,77.77,77.79,77.65,77.74,22536.0,52.0482,52.0616,51.9679,52.0282,22536.0
2015-09-16 10:05:00,77.73,77.95,77.72,77.92,16781.0,52.0215,52.1687,52.0148,52.1486,16781.0
2015-09-16 10:10:00,77.92,78.03,77.91,77.95,16546.0,52.1486,52.2222,52.1419,52.1687,16546.0
2015-09-16 10:15:00,77.95,77.99,77.9,77.91,16494.0,52.1687,52.1955,52.1352,52.1419,16494.0
2015-09-16 10:20:00,77.91,77.93,77.86,77.88,14795.0,52.1419,52.1553,52.1085,52.1219,14795.0
2015-09-16 10:25:00,77.87,77.91,77.83,77.84,16206.0,52.1152,52.1419,52.0884,52.0951,16206.0
2015-09-16 10:30:00,77.83,77.91,77.83,77.9,19924.0,52.0884,52.1419,52.0884,52.1352,19924.0
2015-09-16 10:35:00,77.9,77.9,77.81,77.85,23649.0,52.1352,52.1352,52.075,52.1018,23649.0
2015-09-16 10:40:00,77.83,77.83,77.68,77.71,23447.0,52.0884,52.0884,51.988,52.0081,23447.0
2015-09-16 10:45:00,77.69,77.77,77.68,77.77,17136.0,51.9947,52.0482,51.988,52.0482,17136.0
2015-09-16 10:50:00,77.77,77.77,77.65,77.66,17728.0,52.0482,52.0482,51.9679,51.9746,17728.0
2015-09-16 10:55:00,77.68,77.73,77.68,77.68,19189.0,51.988,52.0215,51.988,51.988,19189.0
2015-09-16 11:00:00,77.69,77.87,77.66,77.86,24505.0,51.9947,52.1152,51.9746,52.1085,24505.0
2015-09-16 11:05:00,77.85,77.98,77.84,77.96,9619.0,52.1018,52.1888,52.0951,52.1754,9619.0
2015-09-16 11:10:00,77.96,78.0,77.93,78.0,13943.0,52.1754,52.2022,52.1553,52.2022,13943.0
2015-09-16 11:15:00,78.0,78.02,77.97,78.0,26063.0,52.2022,52.2156,52.1821,52.2022,26063.0
2015-09-16 11:20:00,78.0,78.09,77.98,78.03,11664.0,52.2022,52.2624,52.1888,52.2222,11664.0
2015-09-16 11:25:00,78.04,78.05,77.98,78.0,28522.0,52.2289,52.2356,52.1888,52.2022,28522.0
2015-09-16 11:30:00,78.0,78.01,77.93,77.95,13482.0,52.2022,52.2089,52.1553,52.1687,13482.0
2015-09-16 11:35:00,77.94,77.95,77.9,77.91,12360.0,52.162,52.1687,52.1352,52.1419,12360.0
2015-09-16 11:40:00,77.91,77.94,77.86,77.92,7770.0,52.1419,52.162,52.1085,52.1486,7770.0
2015-09-16 11:45:00,77.92,77.97,77.91,77.93,14721.0,52.1486,52.1821,52.1419,52.1553,14721.0
2015-09-16 11:50:00,77.94,77.97,77.89,77.94,10234.0,52.162,52.1821,52.1285,52.162,10234.0
2015-09-16 11:55:00,77.94,77.96,77.88,77.89,10404.0,52.162,52.1754,52.1219,52.1285,10404.0
2015-09-16 12:00:00,77.89,77.93,77.87,77.91,7535.0,52.1285,52.1553,52.1152,52.1419,7535.0
2015-09-16 12:05:00,77.88,77.97,77.87,77.95,12571.0,52.1219,52.1821,52.1152,52.1687,12571.0
2015-09-16 12:10:00,77.95,77.96,77.9,77.94,10688.0,52.1687,52.1754,52.1352,52.162,10688.0
2015-09-16 12:15:00,77.91,77.97,77.91,77.94,13766.0,52.1419,52.1821,52.1419,52.162,13766.0
2015-09-16 12:20:00,77.95,77.97,77.91,77.92,20998.0,52.1687,52.1821,52.1419,52.1486,20998.0
2015-09-16 12:25:00,77.93,77.94,77.86,77.88,5956.0,52.1553,52.162,52.1085,52.1219,5956.0
2015-09-16 12:30:00,77.9,77.9,77.83,77.87,10378.0,52.1352,52.1352,52.0884,52.1152,10378.0
2015-09-16 12:35:00,77.88,77.89,77.82,77.86,18406.0,52.1219,52.1285,52.0817,52.1085,18406.0
2015-09-16 12:40:00,77.86,77.86,77.79,77.79,31247.0,52.1085,52.1085,52.0616,52.0616,31247.0
2015-09-16 12:45:00,77.79,77.81,77.78,77.81,10845.0,52.0616,52.075,52.0549,52.075,10845.0
2015-09-16 12:50:00,77.8,77.82,77.78,77.8,32503.0,52.0683,52.0817,52.0549,52.0683,32503.0
2015-09-16 12:55:00,77.8,77.88,77.79,77.85,37481.0,52.0683,52.1219,52.0616,52.1018,37481.0
2015-09-16 13:00:00,77.85,77.86,77.8,77.86,15201.0,52.1018,52.1085,52.0683,52.1085,15201.0
2015-09-16 13:05:00,77.86,77.89,77.81,77.84,33702.0,52.1085,52.1285,52.075,52.0951,33702.0
2015-09-16 13:10:00,77.85,77.89,77.82,77.87,19955.0,52.1018,52.1285,52.0817,52.1152,19955.0
2015-09-16 13:15:00,77.87,77.89,77.84,77.88,17708.0,52.1152,52.1285,52.0951,52.1219,17708.0
2015-09-16 13:20:00,77.9,77.9,77.8,77.9,10263.0,52.1352,52.1352,52.0683,52.1352,10263.0
2015-09-16 13:25:00,77.89,77.89,77.82,77.83,19722.0,52.1285,52.1285,52.0817,52.0884,19722.0
2015-09-16 13:30:00,77.82,77.89,77.81,77.83,10770.0,52.0817,52.1285,52.075,52.0884,10770.0
2015-09-16 13:35:00,77.84,77.84,77.76,77.77,18255.0,52.0951,52.0951,52.0415,52.0482,18255.0
2015-09-16 13:40:00,77.78,77.79,77.73,77.74,12547.0,52.0549,52.0616,52.0215,52.0282,12547.0
2015-09-16 13:45:00,77.74,77.79,77.73,77.77,18047.0,52.0282,52.0616,52.0215,52.0482,18047.0
2015-09-16 13:50:00,77.78,77.86,77.75,77.84,32763.0,52.0549,52.1085,52.0349,52.0951,32763.0
2015-09-16 13:55:00,77.83,77.87,77.81,77.87,8633.0,52.0884,52.1152,52.075,52.1152,8633.0
2015-09-16 14:00:00,77.87,77.95,77.87,77.95,11902.0,52.1152,52.1687,52.1152,52.1687,11902.0
2015-09-16 14:05:00,77.94,77.94,77.88,77.94,10245.0,52.162,52.162,52.1219,52.162,10245.0
2015-09-16 14:10:00,77.94,77.94,77.84,77.86,13800.0,52.162,52.162,52.0951,52.1085,13800.0
2015-09-16 14:15:00,77.85,77.86,77.81,77.83,7630.0,52.1018,52.1085,52.075,52.0884,7630.0
2015-09-16 14:20:00,77.84,77.86,77.79,77.81,12172.0,52.0951,52.1085,52.0616,52.075,12172.0
2015-09-16 14:25:00,77.82,77.91,77.79,77.89,11588.0,52.0817,52.1419,52.0616,52.1285,11588.0
2015-09-16 14:30:00,77.89,77.92,77.87,77.92,6645.0,52.1285,52.1486,52.1152,52.1486,6645.0
2015-09-16 14:35:00,77.92,77.94,77.89,77.91,18197.0,52.1486,52.162,52.1285,52.1419,18197.0
2015-09-16 14:40:00,77.92,77.98,77.9,77.98,8093.0,52.1486,52.1888,52.1352,52.1888,8093.0
2015-09-16 14:45:00,77.98,78.06,77.97,78.06,10631.0,52.1888,52.2423,52.1821,52.2423,10631.0
2015-09-16 14:50:00,78.06,78.08,78.05,78.07,6683.0,52.2423,52.2557,52.2356,52.249,6683.0
2015-09-16 14:55:00,78.08,78.28,78.08,78.25,19864.0,52.2557,52.3896,52.2557,52.3695,19864.0
2015-09-16 15:00:00,78.25,78.3,78.19,78.24,23071.0,52.3695,52.4029,52.3293,52.3628,23071.0
2015-09-16 15:05:00,78.25,78.33,78.23,78.25,30650.0,52.3695,52.423,52.3561,52.3695,30650.0
2015-09-16 15:10:00,78.26,78.36,78.26,78.34,22240.0,52.3762,52.4431,52.3762,52.4297,22240.0
2015-09-16 15:15:00,78.33,78.38,78.29,78.38,25107.0,52.423,52.4565,52.3963,52.4565,25107.0
2015-09-16 15:20:00,78.37,78.49,78.36,78.47,26263.0,52.4498,52.5301,52.4431,52.5167,26263.0
2015-09-16 15:25:00,78.47,78.54,78.44,78.49,38836.0,52.5167,52.5636,52.4966,52.5301,38836.0
2015-09-16 15:30:00,78.48,78.5,78.39,78.49,72385.0,52.5234,52.5368,52.4632,52.5301,72385.0
2015-09-16 15:35:00,78.5,78.5,78.44,78.45,47097.0,52.5368,52.5368,52.4966,52.5033,47097.0
2015-09-16 15:40:00,78.46,78.5,78.41,78.43,56439.0,52.51,52.5368,52.4766,52.4899,56439.0
2015-09-16 15:45:00,78.43,78.48,78.37,78.37,86875.0,52.4899,52.5234,52.4498,52.4498,86875.0
2015-09-16 15:50:00,78.38,78.42,78.35,78.37,111162.0,52.4565,52.4833,52.4364,52.4498,111162.0
2015-09-16 15:55:00,78.37,78.38,78.29,78.32,172776.0,52.4498,52.4565,52.3963,52.4163,172776.0
2015-09-17 09:30:00,78.37,78.51,78.11,78.51,15289.0,52.4498,52.5435,52.2758,52.5435,15289.0
2015-09-17 09:35:00,78.42,78.46,78.26,78.3,18917.0,52.4833,52.51,52.3762,52.4029,18917.0
2015-09-17 09:40:00,78.3,78.4,78.26,78.35,22388.0,52.4029,52.4699,52.3762,52.4364,22388.0
2015-09-17 09:45:00,78.33,78.42,78.25,78.34,12006.0,52.423,52.4833,52.3695,52.4297,12006.0
2015-09-17 09:50:00,78.33,78.39,78.2,78.27,8563.0,52.423,52.4632,52.336,52.3829,8563.0
2015-09-17 09:55:00,78.22,78.3,78.16,78.21,4100.0,52.3494,52.4029,52.3092,52.3427,4100.0
2015-09-17 10:00:00,78.24,78.45,78.24,78.37,13521.0,52.3628,52.5033,52.3628,52.4498,13521.0
2015-09-17 10:05:00,78.36,78.36,78.23,78.27,6912.0,52.4431,52.4431,52.3561,52.3829,6912.0
2015-09-17 10:10:00,78.29,78.34,78.21,78.23,5600.0,52.3963,52.4297,52.3427,52.3561,5600.0
2015-09-17 10:15:00,78.21,78.33,78.21,78.31,8014.0,52.3427,52.423,52.3427,52.4096,8014.0
2015-09-17 10:20:00,78.3,78.34,78.22,78.23,9060.0,52.4029,52.4297,52.3494,52.3561,9060.0
2015-09-17 10:25:00,78.19,78.2,78.12,78.17,4200.0,52.3293,52.336,52.2825,52.3159,4200.0
2015-09-17 10:30:00,78.15,78.25,78.13,78.21,16146.0,52.3026,52.3695,52.2892,52.3427,16146.0
2015-09-17 10:35:00,78.23,78.23,78.15,78.17,8622.0,52.3561,52.3561,52.3026,52.3159,8622.0
2015-09-17 10:40:00,78.15,78.25,78.13,78.2,4400.0,52.3026,52.3695,52.2892,52.336,4400.0
2015-09-17 10:45:00,78.21,78.21,78.06,78.1,29216.0,52.3427,52.3427,52.2423,52.2691,29216.0
2015-09-17 10:50:00,78.1,78.11,78.01,78.02,10384.0,52.2691,52.2758,52.2089,52.2156,10384.0
2015-09-17 10:55:00,78.01,78.01,77.96,77.98,8385.0,52.2089,52.2089,52.1754,52.1888,8385.0
2015-09-17 11:00:00,77.98,77.98,77.84,77.86,8100.0,52.1888,52.1888,52.0951,52.1085,8100.0
2015-09-17 11:05:00,77.88,77.89,77.83,77.84,8201.0,52.1219,52.1285,52.0884,52.0951,8201.0
2015-09-17 11:10:00,77.84,77.86,77.74,77.79,11273.0,52.0951,52.1085,52.0282,52.0616,11273.0
2015-09-17 11:15:00,77.79,77.89,77.79,77.88,18599.0,52.0616,52.1285,52.0616,52.1219,18599.0
2015-09-17 11:20:00,77.87,77.92,77.86,77.9,12821.0,52.1152,52.1486,52.1085,52.1352,12821.0
2015-09-17 11:25:00,77.9,77.91,77.79,77.82,8425.0,52.1352,52.1419,52.0616,52.0817,8425.0
2015-09-17 11:30:00,77.81,77.81,77.71,77.76,7180.0,52.075,52.075,52.0081,52.0415,7180.0
2015-09-17 11:35:00,77.76,77.76,77.67,77.69,7360.0,52.0415,52.0415,51.9813,51.9947,7360.0
2015-09-17 11:40:00,77.7,77.7,77.63,77.67,7818.0,52.0014,52.0014,51.9545,51.9813,7818.0
2015-09-17 11:45:00,77.68,77.7,77.65,77.65,8104.0,51.988,52.0014,51.9679,51.9679,8104.0
2015-09-17 11:50:00,77.65,77.69,77.65,77.66,5390.0,51.9679,51.9947,51.9679,51.9746,5390.0
2015-09-17 11:55:00,77.65,77.67,77.56,77.58,4771.0,51.9679,51.9813,51.9077,51.9211,4771.0
2015-09-17 12:00:00,77.59,77.61,77.5,77.5,11231.0,51.9278,51.9412,51.8675,51.8675,11231.0
2015-09-17 12:05:00,77.5,77.57,77.49,77.55,7807.0,51.8675,51.9144,51.8608,51.901,7807.0
2015-09-17 12:10:00,77.53,77.53,77.45,77.51,13355.0,51.8876,51.8876,51.8341,51.8742,13355.0
2015-09-17 12:15:00,77.51,77.56,77.47,77.47,38831.0,51.8742,51.9077,51.8475,51.8475,38831.0
2015-09-17 12:20:00,77.48,77.5,77.43,77.49,72194.0,51.8542,51.8675,51.8207,51.8608,72194.0
2015-09-17 12:25:00,77.48,77.48,77.43,77.44,17915.0,51.8542,51.8542,51.8207,51.8274,17915.0
2015-09-17 12:30:00,77.44,77.47,77.37,77.38,22437.0,51.8274,51.8475,51.7805,51.7872,22437.0
2015-09-17 12:35:00,77.39,77.49,77.38,77.45,9626.0,51.7939,51.8608,51.7872,51.8341,9626.0
2015-09-17 12:40:00,77.47,77.55,77.47,77.53,53863.0,51.8475,51.901,51.8475,51.8876,53863.0
2015-09-17 12:45:00,77.53,77.54,77.46,77.52,24550.0,51.8876,51.8943,51.8408,51.8809,24550.0
2015-09-17 12:50:00,77.51,77.51,77.46,77.49,8606.0,51.8742,51.8742,51.8408,51.8608,8606.0
2015-09-17 12:55:00,77.49,77.55,77.47,77.51,29147.0,51.8608,51.901,51.8475,51.8742,29147.0
2015-09-17 13:00:00,77.5,77.52,77.47,77.5,13463.0,51.8675,51.8809,51.8475,51.8675,13463.0
2015-09-17 13:05:00,77.5,77.57,77.5,77.55,11873.0,51.8675,51.9144,51.8675,51.901,11873.0
2015-09-17 13:10:00,77.54,77.58,77.48,77.58,12161.0,51.8943,51.9211,51.8542,51.9211,12161.0
2015-09-17 13:15:00,77.59,77.76,77.59,77.76,8828.0,51.9278,52.0415,51.9278,52.0415,8828.0
2015-09-17 13:20:00,77.79,77.83,77.7,77.7,14195.0,52.0616,52.0884,52.0014,52.0014,14195.0
2015-09-17 13:25:00,77.71,77.79,77.69,77.71,20178.0,52.0081,52.0616,51.9947,52.0081,20178.0
2015-09-17 13:30:00,77.71,77.83,77.71,77.83,18858.0,52.0081,52.0884,52.0081,52.0884,18858.0
2015-09-17 13:35:00,77.82,77.85,77.75,77.82,21965.0,52.0817,52.1018,52.0349,52.0817,21965.0
2015-09-17 13:40:00,77.81,77.86,77.71,77.71,16617.0,52.075,52.1085,52.0081,52.0081,16617.0
2015-09-17 13:45:00,77.74,77.86,77.74,77.86,15581.0,52.0282,52.1085,52.0282,52.1085,15581.0
2015-09-17 13:50:00,77.86,77.98,77.83,77.95,29010.0,52.1085,52.1888,52.0884,52.1687,29010.0
2015-09-17 13:55:00,77.96,77.97,77.8,77.87,8260.0,52.1754,52.1821,52.0683,52.1152,8260.0
2015-09-17 14:00:00,77.88,78.56,77.64,77.71,99276.0,52.1219,52.577,51.9612,52.0081,99276.0
2015-09-17 14:05:00,77.76,77.95,77.66,77.83,51618.0,52.0415,52.1687,51.9746,52.0884,51618.0
2015-09-17 14:10:00,77.88,78.32,77.86,78.21,21317.0,52.1219,52.4163,52.1085,52.3427,21317.0
2015-09-17 14:15:00,78.22,78.35,78.11,78.11,98720.0,52.3494,52.4364,52.2758,52.2758,98720.0
2015-09-17 14:20:00,78.11,78.31,78.1,78.18,44761.0,52.2758,52.4096,52.2691,52.3226,44761.0
2015-09-17 14:25:00,78.16,78.26,78.09,78.12,28241.0,52.3092,52.3762,52.2624,52.2825,28241.0
2015-09-17 14:30:00,78.13,78.43,78.08,78.43,42702.0,52.2892,52.4899,52.2557,52.4899,42702.0
2015-09-17 14:35:00,78.38,78.42,78.23,78.28,37692.0,52.4565,52.4833,52.3561,52.3896,37692.0
2015-09-17 14:40:00,78.29,78.71,78.29,78.66,23829.0,52.3963,52.6773,52.3963,52.6439,23829.0
2015-09-17 14:45:00,78.66,79.05,78.6,78.99,44504.0,52.6439,52.9049,52.6037,52.8647,44504.0
2015-09-17 14:50:00,78.96,78.96,78.81,78.84,20570.0,52.8447,52.8447,52.7443,52.7643,20570.0
2015-09-17 14:55:00,78.82,78.83,78.67,78.71,32774.0,52.751,52.7577,52.6506,52.6773,32774.0
2015-09-17 15:00:00,78.72,78.81,78.62,78.66,15474.0,52.684,52.7443,52.6171,52.6439,15474.0
2015-09-17 15:05:00,78.63,78.63,78.33,78.39,27594.0,52.6238,52.6238,52.423,52.4632,27594.0
2015-09-17 15:10:00,78.38,78.46,78.17,78.19,31705.0,52.4565,52.51,52.3159,52.3293,31705.0
2015-09-17 15:15:00,78.19,78.32,78.12,78.22,27185.0,52.3293,52.4163,52.2825,52.3494,27185.0
2015-09-17 15:20:00,78.19,78.2,77.73,77.92,46561.0,52.3293,52.336,52.0215,52.1486,46561.0
2015-09-17 15:25:00,77.93,78.11,77.84,78.07,18931.0,52.1553,52.2758,52.0951,52.249,18931.0
2015-09-17 15:30:00,78.06,78.29,77.96,78.27,20916.0,52.2423,52.3963,52.1754,52.3829,20916.0
2015-09-17 15:35:00,78.28,78.28,77.96,78.06,24595.0,52.3896,52.3896,52.1754,52.2423,24595.0
2015-09-17 15:40:00,78.08,78.19,78.03,78.17,47468.0,52.2557,52.3293,52.2222,52.3159,47468.0
2015-09-17 15:45:00,78.16,78.21,78.07,78.15,35774.0,52.3092,52.3427,52.249,52.3026,35774.0
2015-09-17 15:50:00,78.16,78.16,77.91,77.93,52683.0,52.3092,52.3092,52.1419,52.1553,52683.0
2015-09-17 15:55:00,77.94,78.07,77.91,78.01,119519.0,52.162,52.249,52.1419,52.2089,119519.0
2015-09-18 09:30:00,76.65,77.53,76.65,77.51,378092.0,51.2987,51.8876,51.2987,51.8742,378092.0
2015-09-18 09:35:00,77.49,77.81,77.33,77.8,30674.0,51.8608,52.075,51.7538,52.0683,30674.0
2015-09-18 09:40:00,77.85,78.09,77.84,77.87,16348.0,52.1018,52.2624,52.0951,52.1152,16348.0
2015-09-18 09:45:00,77.85,77.95,77.65,77.65,65396.0,52.1018,52.1687,51.9679,51.9679,65396.0
2015-09-18 09:50:00,77.61,77.78,77.52,77.76,60230.0,51.9412,52.0549,51.8809,52.0415,60230.0
2015-09-18 09:55:00,77.73,77.8,77.69,77.76,11454.0,52.0215,52.0683,51.9947,52.0415,11454.0
2015-09-18 10:00:00,77.76,77.81,77.57,77.66,31636.0,52.0415,52.075,51.9144,51.9746,31636.0
2015-09-18 10:05:00,77.64,77.75,77.6,77.68,11300.0,51.9612,52.0349,51.9345,51.988,11300.0
2015-09-18 10:10:00,77.7,77.8,77.7,77.74,12807.0,52.0014,52.0683,52.0014,52.0282,12807.0
2015-09-18 10:15:00,77.76,77.78,77.62,77.67,21657.0,52.0415,52.0549,51.9479,51.9813,21657.0
2015-09-18 10:20:00,77.66,77.74,77.58,77.72,22570.0,51.9746,52.0282,51.9211,52.0148,22570.0
2015-09-18 10:25:00,77.71,77.92,77.71,77.87,50977.0,52.0081,52.1486,52.0081,52.1152,50977.0
2015-09-18 10:30:00,77.87,77.9,77.81,77.85,11940.0,52.1152,52.1352,52.075,52.1018,11940.0
2015-09-18 10:35:00,77.84,77.85,77.7,77.7,16748.0,52.0951,52.1018,52.0014,52.0014,16748.0
2015-09-18 10:40:00,77.66,77.75,77.64,77.74,9194.0,51.9746,52.0349,51.9612,52.0282,9194.0
2015-09-18 10:45:00,77.74,77.95,77.74,77.95,12226.0,52.0282,52.1687,52.0282,52.1687,12226.0
2015-09-18 10:50:00,77.96,77.98,77.88,77.89,14739.0,52.1754,52.1888,52.1219,52.1285,14739.0
2015-09-18 10:55:00,77.88,77.97,77.83,77.94,10257.0,52.1219,52.1821,52.0884,52.162,10257.0
2015-09-18 11:00:00,77.94,77.97,77.87,77.88,18886.0,52.162,52.1821,52.1152,52.1219,18886.0
2015-09-18 11:05:00,77.9,77.95,77.85,77.91,18073.0,52.1352,52.1687,52.1018,52.1419,18073.0
2015-09-18 11:10:00,77.91,78.07,77.89,78.07,47684.0,52.1419,52.249,52.1285,52.249,47684.0
2015-09-18 11:15:00,78.07,78.1,77.91,77.95,11366.0,52.249,52.2691,52.1419,52.1687,11366.0
2015-09-18 11:20:00,77.96,78.04,77.96,78.03,8522.0,52.1754,52.2289,52.1754,52.2222,8522.0
2015-09-18 11:25:00,78.07,78.11,77.9,77.9,14992.0,52.249,52.2758,52.1352,52.1352,14992.0
2015-09-18 11:30:00,77.88,78.01,77.84,77.97,19245.0,52.1219,52.2089,52.0951,52.1821,19245.0
2015-09-18 11:35:00,78.0,78.08,77.94,78.08,7636.0,52.2022,52.2557,52.162,52.2557,7636.0
2015-09-18 11:40:00,78.08,78.13,78.03,78.12,7968.0,52.2557,52.2892,52.2222,52.2825,7968.0
2015-09-18 11:45:00,78.12,78.26,78.09,78.12,19088.0,52.2825,52.3762,52.2624,52.2825,19088.0
2015-09-18 11:50:00,78.12,78.13,77.94,77.98,12736.0,52.2825,52.2892,52.162,52.1888,12736.0
2015-09-18 11:55:00,77.98,78.03,77.96,78.0,7643.0,52.1888,52.2222,52.1754,52.2022,7643.0
2015-09-18 12:00:00,78.0,78.03,77.92,77.99,8898.0,52.2022,52.2222,52.1486,52.1955,8898.0
2015-09-18 12:05:00,78.02,78.03,77.88,77.94,12202.0,52.2156,52.2222,52.1219,52.162,12202.0
2015-09-18 12:10:00,77.94,77.94,77.85,77.92,12809.0,52.162,52.162,52.1018,52.1486,12809.0
2015-09-18 12:15:00,77.92,77.93,77.87,77.87,22532.0,52.1486,52.1553,52.1152,52.1152,22532.0
2015-09-18 12:20:00,77.86,77.86,77.75,77.77,12359.0,52.1085,52.1085,52.0349,52.0482,12359.0
2015-09-18 12:25:00,77.78,77.91,77.78,77.91,8579.0,52.0549,52.1419,52.0549,52.1419,8579.0
2015-09-18 12:30:00,77.89,77.94,77.86,77.94,14984.0,52.1285,52.162,52.1085,52.162,14984.0
2015-09-18 12:35:00,77.93,78.06,77.92,77.95,18101.0,52.1553,52.2423,52.1486,52.1687,18101.0
2015-09-18 12:40:00,77.95,77.95,77.81,77.84,11168.0,52.1687,52.1687,52.075,52.0951,11168.0
2015-09-18 12:45:00,77.84,78.05,77.83,78.05,15018.0,52.0951,52.2356,52.0884,52.2356,15018.0
2015-09-18 12:50:00,78.05,78.11,78.05,78.07,9827.0,52.2356,52.2758,52.2356,52.249,9827.0
2015-09-18 12:55:00,78.08,78.1,77.95,78.02,11311.0,52.2557,52.2691,52.1687,52.2156,11311.0
2015-09-18 13:00:00,78.01,78.09,77.93,78.09,8042.0,52.2089,52.2624,52.1553,52.2624,8042.0
2015-09-18 13:05:00,78.08,78.08,77.99,78.02,12578.0,52.2557,52.2557,52.1955,52.2156,12578.0
2015-09-18 13:10:00,78.02,78.02,77.93,77.94,8350.0,52.2156,52.2156,52.1553,52.162,8350.0
2015-09-18 13:15:00,77.95,78.01,77.9,77.97,9409.0,52.1687,52.2089,52.1352,52.1821,9409.0
2015-09-18 13:20:00,77.96,77.96,77.82,77.85,10997.0,52.1754,52.1754,52.0817,52.1018,10997.0
2015-09-18 13:25:00,77.86,77.97,77.85,77.94,8438.0,52.1085,52.1821,52.1018,52.162,8438.0
2015-09-18 13:30:00,77.95,78.05,77.92,78.03,14502.0,52.1687,52.2356,52.1486,52.2222,14502.0
2015-09-18 13:35:00,78.0,78.0,77.91,77.91,8270.0,52.2022,52.2022,52.1419,52.1419,8270.0
2015-09-18 13:40:00,77.92,78.05,77.92,78.0,6553.0,52.1486,52.2356,52.1486,52.2022,6553.0
2015-09-18 13:45:00,77.98,78.02,77.9,77.92,9352.0,52.1888,52.2156,52.1352,52.1486,9352.0
2015-09-18 13:50:00,77.9,77.94,77.82,77.86,7695.0,52.1352,52.162,52.0817,52.1085,7695.0
2015-09-18 13:55:00,77.86,77.86,77.68,77.7,16502.0,52.1085,52.1085,51.988,52.0014,16502.0
2015-09-18 14:00:00,77.69,77.78,77.66,77.78,6475.0,51.9947,52.0549,51.9746,52.0549,6475.0
2015-09-18 14:05:00,77.78,77.86,77.75,77.79,12666.0,52.0549,52.1085,52.0349,52.0616,12666.0
2015-09-18 14:10:00,77.78,77.82,77.72,77.79,7137.0,52.0549,52.0817,52.0148,52.0616,7137.0
2015-09-18 14:15:00,77.78,77.88,77.75,77.82,21382.0,52.0549,52.1219,52.0349,52.0817,21382.0
2015-09-18 14:20:00,77.82,77.95,77.82,77.95,10166.0,52.0817,52.1687,52.0817,52.1687,10166.0
2015-09-18 14:25:00,77.95,78.01,77.92,77.94,7152.0,52.1687,52.2089,52.1486,52.162,7152.0
2015-09-18 14:30:00,77.92,77.92,77.81,77.86,12054.0,52.1486,52.1486,52.075,52.1085,12054.0
2015-09-18 14:35:00,77.87,77.88,77.78,77.88,18621.0,52.1152,52.1219,52.0549,52.1219,18621.0
2015-09-18 14:40:00,77.91,77.98,77.86,77.86,10876.0,52.1419,52.1888,52.1085,52.1085,10876.0
2015-09-18 14:45:00,77.86,77.88,77.76,77.76,21615.0,52.1085,52.1219,52.0415,52.0415,21615.0
2015-09-18 14:50:00,77.75,77.75,77.64,77.68,13194.0,52.0349,52.0349,51.9612,51.988,13194.0
2015-09-18 14:55:00,77.67,77.79,77.67,77.77,16623.0,51.9813,52.0616,51.9813,52.0482,16623.0
2015-09-18 15:00:00,77.79,77.84,77.66,77.66,25351.0,52.0616,52.0951,51.9746,51.9746,25351.0
2015-09-18 15:05:00,77.66,77.69,77.6,77.6,14607.0,51.9746,51.9947,51.9345,51.9345,14607.0
2015-09-18 15:10:00,77.63,77.75,77.63,77.72,10670.0,51.9545,52.0349,51.9545,52.0148,10670.0
2015-09-18 15:15:00,77.74,77.74,77.55,77.62,17790.0,52.0282,52.0282,51.901,51.9479,17790.0
2015-09-18 15:20:00,77.63,77.65,77.53,77.62,16682.0,51.9545,51.9679,51.8876,51.9479,16682.0
2015-09-18 15:25:00,77.61,77.71,77.59,77.63,21615.0,51.9412,52.0081,51.9278,51.9545,21615.0
2015-09-18 15:30:00,77.63,77.66,77.47,77.52,32179.0,51.9545,51.9746,51.8475,51.8809,32179.0
2015-09-18 15:35:00,77.51,77.51,77.45,77.49,20976.0,51.8742,51.8742,51.8341,51.8608,20976.0
2015-09-18 15:40:00,77.48,77.49,77.38,77.39,32290.0,51.8542,51.8608,51.7872,51.7939,32290.0
2015-09-18 15:45:00,77.38,77.48,77.37,77.41,52329.0,51.7872,51.8542,51.7805,51.8073,52329.0
2015-09-18 15:50:00,77.42,77.53,77.38,77.47,71889.0,51.814,51.8876,51.7872,51.8475,71889.0
2015-09-18 15:55:00,77.47,77.47,77.34,77.42,230603.0,51.8475,51.8475,51.7605,51.814,230603.0
2015-09-21 09:30:00,77.77,78.05,77.53,78.05,21366.0,52.0482,52.2356,51.8876,52.2356,21366.0
2015-09-21 09:35:00,78.04,78.11,77.72,77.86,27926.0,52.2289,52.2758,52.0148,52.1085,27926.0
2015-09-21 09:40:00,77.87,77.96,77.81,77.85,34884.0,52.1152,52.1754,52.075,52.1018,34884.0
2015-09-21 09:45:00,77.87,77.93,77.85,77.87,27033.0,52.1152,52.1553,52.1018,52.1152,27033.0
2015-09-21 09:50:00,77.9,77.97,77.86,77.95,31472.0,52.1352,52.1821,52.1085,52.1687,31472.0
2015-09-21 09:55:00,77.96,78.06,77.93,77.93,13587.0,52.1754,52.2423,52.1553,52.1553,13587.0
2015-09-21 10:00:00,77.92,78.05,77.88,77.98,30541.0,52.1486,52.2356,52.1219,52.1888,30541.0
2015-09-21 10:05:00,77.96,78.08,77.96,77.99,14408.0,52.1754,52.2557,52.1754,52.1955,14408.0
2015-09-21 10:10:00,78.02,78.04,77.89,77.92,11143.0,52.2156,52.2289,52.1285,52.1486,11143.0
2015-09-21 10:15:00,77.92,77.99,77.86,77.99,8203.0,52.1486,52.1955,52.1085,52.1955,8203.0
2015-09-21 10:20:00,77.98,78.04,77.94,77.94,12952.0,52.1888,52.2289,52.162,52.162,12952.0
2015-09-21 10:25:00,77.93,77.96,77.85,77.85,9060.0,52.1553,52.1754,52.1018,52.1018,9060.0
2015-09-21 10:30:00,77.85,78.05,77.85,78.03,7595.0,52.1018,52.2356,52.1018,52.2222,7595.0
2015-09-21 10:35:00,78.02,78.2,78.02,78.11,15511.0,52.2156,52.336,52.2156,52.2758,15511.0
2015-09-21 10:40:00,78.12,78.13,78.01,78.01,8052.0,52.2825,52.2892,52.2089,52.2089,8052.0
2015-09-21 10:45:00,78.01,78.06,77.96,77.98,8171.0,52.2089,52.2423,52.1754,52.1888,8171.0
2015-09-21 10:50:00,77.98,78.08,77.98,78.02,7000.0,52.1888,52.2557,52.1888,52.2156,7000.0
2015-09-21 10:55:00,78.03,78.05,77.91,77.98,17240.0,52.2222,52.2356,52.1419,52.1888,17240.0
2015-09-21 11:00:00,77.98,78.02,77.9,77.9,7910.0,52.1888,52.2156,52.1352,52.1352,7910.0
2015-09-21 11:05:00,77.91,78.0,77.91,77.91,10542.0,52.1419,52.2022,52.1419,52.1419,10542.0
2015-09-21 11:10:00,77.92,78.02,77.92,78.0,9534.0,52.1486,52.2156,52.1486,52.2022,9534.0
2015-09-21 11:15:00,78.0,78.0,77.92,77.96,8681.0,52.2022,52.2022,52.1486,52.1754,8681.0
2015-09-21 11:20:00,77.96,78.02,77.91,77.98,20177.0,52.1754,52.2156,52.1419,52.1888,20177.0
2015-09-21 11:25:00,77.97,77.98,77.9,77.94,10641.0,52.1821,52.1888,52.1352,52.162,10641.0
2015-09-21 11:30:00,77.93,77.99,77.87,77.9,15646.0,52.1553,52.1955,52.1152,52.1352,15646.0
2015-09-21 11:35:00,77.86,77.97,77.86,77.89,11606.0,52.1085,52.1821,52.1085,52.1285,11606.0
2015-09-21 11:40:00,77.89,77.91,77.8,77.85,16114.0,52.1285,52.1419,52.0683,52.1018,16114.0
2015-09-21 11:45:00,77.85,77.92,77.81,77.92,6300.0,52.1018,52.1486,52.075,52.1486,6300.0
2015-09-21 11:50:00,77.91,77.95,77.9,77.93,7134.0,52.1419,52.1687,52.1352,52.1553,7134.0
2015-09-21 11:55:00,77.92,77.92,77.83,77.9,9884.0,52.1486,52.1486,52.0884,52.1352,9884.0
2015-09-21 12:00:00,77.9,77.93,77.73,77.76,7376.0,52.1352,52.1553,52.0215,52.0415,7376.0
2015-09-21 12:05:00,77.75,77.84,77.71,77.77,9021.0,52.0349,52.0951,52.0081,52.0482,9021.0
2015-09-21 12:10:00,77.76,77.84,77.76,77.77,4503.0,52.0415,52.0951,52.0415,52.0482,4503.0
2015-09-21 12:15:00,77.76,77.81,77.75,77.78,6500.0,52.0415,52.075,52.0349,52.0549,6500.0
2015-09-21 12:20:00,77.8,77.87,77.8,77.83,7000.0,52.0683,52.1152,52.0683,52.0884,7000.0
2015-09-21 12:25:00,77.84,77.88,77.79,77.79,9205.0,52.0951,52.1219,52.0616,52.0616,9205.0
2015-09-21 12:30:00,77.79,77.81,77.63,77.68,12973.0,52.0616,52.075,51.9545,51.988,12973.0
2015-09-21 12:35:00,77.66,77.68,77.58,77.63,16919.0,51.9746,51.988,51.9211,51.9545,16919.0
2015-09-21 12:40:00,77.64,77.65,77.57,77.62,12416.0,51.9612,51.9679,51.9144,51.9479,12416.0
2015-09-21 12:45:00,77.61,77.62,77.54,77.56,12429.0,51.9412,51.9479,51.8943,51.9077,12429.0
2015-09-21 12:50:00,77.57,77.59,77.38,77.45,16064.0,51.9144,51.9278,51.7872,51.8341,16064.0
2015-09-21 12:55:00,77.47,77.47,77.37,77.45,7962.0,51.8475,51.8475,51.7805,51.8341,7962.0
2015-09-21 13:00:00,77.44,77.47,77.42,77.47,8268.0,51.8274,51.8475,51.814,51.8475,8268.0
2015-09-21 13:05:00,77.48,77.55,77.48,77.54,8869.0,51.8542,51.901,51.8542,51.8943,8869.0
2015-09-21 13:10:00,77.53,77.57,77.47,77.54,8512.0,51.8876,51.9144,51.8475,51.8943,8512.0
2015-09-21 13:15:00,77.54,77.67,77.52,77.64,9323.0,51.8943,51.9813,51.8809,51.9612,9323.0
2015-09-21 13:20:00,77.66,77.66,77.61,77.64,5780.0,51.9746,51.9746,51.9412,51.9612,5780.0
2015-09-21 13:25:00,77.65,77.68,77.6,77.64,11984.0,51.9679,51.988,51.9345,51.9612,11984.0
2015-09-21 13:30:00,77.65,77.65,77.6,77.6,6840.0,51.9679,51.9679,51.9345,51.9345,6840.0
2015-09-21 13:35:00,77.62,77.8,77.62,77.79,8013.0,51.9479,52.0683,51.9479,52.0616,8013.0
2015-09-21 13:40:00,77.79,77.86,77.75,77.83,9395.0,52.0616,52.1085,52.0349,52.0884,9395.0
2015-09-21 13:45:00,77.83,77.83,77.77,77.77,11628.0,52.0884,52.0884,52.0482,52.0482,11628.0
2015-09-21 13:50:00,77.76,77.79,77.7,77.79,9244.0,52.0415,52.0616,52.0014,52.0616,9244.0
2015-09-21 13:55:00,77.79,77.8,77.72,77.74,7515.0,52.0616,52.0683,52.0148,52.0282,7515.0
2015-09-21 14:00:00,77.72,77.81,77.72,77.77,12268.0,52.0148,52.075,52.0148,52.0482,12268.0
2015-09-21 14:05:00,77.78,77.79,77.74,77.79,7579.0,52.0549,52.0616,52.0282,52.0616,7579.0
2015-09-21 14:10:00,77.79,77.8,77.69,77.72,14269.0,52.0616,52.0683,51.9947,52.0148,14269.0
2015-09-21 14:15:00,77.72,77.77,77.7,77.71,7045.0,52.0148,52.0482,52.0014,52.0081,7045.0
2015-09-21 14:20:00,77.71,77.76,77.68,77.71,9499.0,52.0081,52.0415,51.988,52.0081,9499.0
2015-09-21 14:25:00,77.72,77.73,77.65,77.65,10574.0,52.0148,52.0215,51.9679,51.9679,10574.0
2015-09-21 14:30:00,77.66,77.77,77.63,77.72,8073.0,51.9746,52.0482,51.9545,52.0148,8073.0
2015-09-21 14:35:00,77.72,77.83,77.72,77.8,7170.0,52.0148,52.0884,52.0148,52.0683,7170.0
2015-09-21 14:40:00,77.8,77.81,77.75,77.81,9551.0,52.0683,52.075,52.0349,52.075,9551.0
2015-09-21 14:45:00,77.81,77.92,77.8,77.92,9833.0,52.075,52.1486,52.0683,52.1486,9833.0
2015-09-21 14:50:00,77.92,78.01,77.9,77.94,11288.0,52.1486,52.2089,52.1352,52.162,11288.0
2015-09-21 14:55:00,77.95,77.97,77.9,77.94,16171.0,52.1687,52.1821,52.1352,52.162,16171.0
2015-09-21 15:00:00,77.94,77.98,77.89,77.96,18801.0,52.162,52.1888,52.1285,52.1754,18801.0
2015-09-21 15:05:00,77.97,78.03,77.92,78.03,18411.0,52.1821,52.2222,52.1486,52.2222,18411.0
2015-09-21 15:10:00,78.02,78.03,77.94,77.97,16566.0,52.2156,52.2222,52.162,52.1821,16566.0
2015-09-21 15:15:00,77.97,78.0,77.89,77.89,14289.0,52.1821,52.2022,52.1285,52.1285,14289.0
2015-09-21 15:20:00,77.91,77.92,77.8,77.8,14298.0,52.1419,52.1486,52.0683,52.0683,14298.0
2015-09-21 15:25:00,77.81,77.88,77.81,77.85,15555.0,52.075,52.1219,52.075,52.1018,15555.0
2015-09-21 15:30:00,77.84,77.88,77.63,77.66,31281.0,52.0951,52.1219,51.9545,51.9746,31281.0
2015-09-21 15:35:00,77.64,77.65,77.57,77.58,29456.0,51.9612,51.9679,51.9144,51.9211,29456.0
2015-09-21 15:40:00,77.6,77.65,77.56,77.6,48545.0,51.9345,51.9679,51.9077,51.9345,48545.0
2015-09-21 15:45:00,77.59,77.6,77.55,77.56,54311.0,51.9278,51.9345,51.901,51.9077,54311.0
2015-09-21 15:50:00,77.57,77.62,77.53,77.53,50577.0,51.9144,51.9479,51.8876,51.8876,50577.0
2015-09-21 15:55:00,77.54,77.68,77.53,77.67,95524.0,51.8943,51.988,51.8876,51.9813,95524.0
2015-09-22 09:30:00,77.02,77.36,77.0,77.31,31839.0,51.5463,51.7738,51.5329,51.7404,31839.0
2015-09-22 09:35:00,77.29,77.36,77.21,77.28,18773.0,51.727,51.7738,51.6735,51.7203,18773.0
2015-09-22 09:40:00,77.3,77.46,77.26,77.39,11500.0,51.7337,51.8408,51.7069,51.7939,11500.0
2015-09-22 09:45:00,77.35,77.35,77.16,77.16,16968.0,51.7672,51.7672,51.64,51.64,16968.0
2015-09-22 09:50:00,77.17,77.26,77.09,77.09,18572.0,51.6467,51.7069,51.5931,51.5931,18572.0
2015-09-22 09:55:00,77.06,77.3,77.06,77.29,35732.0,51.5731,51.7337,51.5731,51.727,35732.0
2015-09-22 10:00:00,77.29,77.47,77.27,77.45,28776.0,51.727,51.8475,51.7136,51.8341,28776.0
2015-09-22 10:05:00,77.42,77.47,77.29,77.29,16666.0,51.814,51.8475,51.727,51.727,16666.0
2015-09-22 10:10:00,77.26,77.33,77.26,77.31,7687.0,51.7069,51.7538,51.7069,51.7404,7687.0
2015-09-22 10:15:00,77.29,77.34,77.24,77.28,15514.0,51.727,51.7605,51.6935,51.7203,15514.0
2015-09-22 10:20:00,77.26,77.28,77.2,77.24,9071.0,51.7069,51.7203,51.6668,51.6935,9071.0
2015-09-22 10:25:00,77.22,77.25,77.18,77.19,14253.0,51.6801,51.7002,51.6534,51.6601,14253.0
2015-09-22 10:30:00,77.18,77.23,77.1,77.17,36519.0,51.6534,51.6868,51.5998,51.6467,36519.0
2015-09-22 10:35:00,77.17,77.19,77.01,77.03,54253.0,51.6467,51.6601,51.5396,51.553,54253.0
2015-09-22 10:40:00,77.02,77.04,76.96,77.0,12494.0,51.5463,51.5597,51.5061,51.5329,12494.0
2015-09-22 10:45:00,76.99,77.02,76.88,76.92,11759.0,51.5262,51.5463,51.4526,51.4794,11759.0
2015-09-22 10:50:00,76.93,77.01,76.88,76.96,9995.0,51.4861,51.5396,51.4526,51.5061,9995.0
2015-09-22 10:55:00,76.97,76.99,76.86,76.91,16345.0,51.5128,51.5262,51.4392,51.4727,16345.0
2015-09-22 11:00:00,76.92,76.96,76.88,76.91,13860.0,51.4794,51.5061,51.4526,51.4727,13860.0
2015-09-22 11:05:00,76.91,76.94,76.86,76.88,10565.0,51.4727,51.4928,51.4392,51.4526,10565.0
2015-09-22 11:10:00,76.86,76.95,76.85,76.9,7207.0,51.4392,51.4994,51.4325,51.466,7207.0
2015-09-22 11:15:00,76.91,76.91,76.82,76.86,8070.0,51.4727,51.4727,51.4124,51.4392,8070.0
2015-09-22 11:20:00,76.85,76.87,76.76,76.76,6000.0,51.4325,51.4459,51.3723,51.3723,6000.0
2015-09-22 11:25:00,76.75,76.81,76.66,76.66,16535.0,51.3656,51.4058,51.3054,51.3054,16535.0
2015-09-22 11:30:00,76.65,76.74,76.63,76.72,9942.0,51.2987,51.3589,51.2853,51.3455,9942.0
2015-09-22 11:35:00,76.72,76.74,76.68,76.69,14585.0,51.3455,51.3589,51.3187,51.3254,14585.0
2015-09-22 11:40:00,76.68,76.69,76.59,76.59,16571.0,51.3187,51.3254,51.2585,51.2585,16571.0
2015-09-22 11:45:00,76.61,76.67,76.61,76.66,6807.0,51.2719,51.3121,51.2719,51.3054,6807.0
2015-09-22 11:50:00,76.69,76.74,76.68,76.74,3656.0,51.3254,51.3589,51.3187,51.3589,3656.0
2015-09-22 11:55:00,76.72,76.75,76.69,76.71,7268.0,51.3455,51.3656,51.3254,51.3388,7268.0
2015-09-22 12:00:00,76.68,76.68,76.58,76.65,8504.0,51.3187,51.3187,51.2518,51.2987,8504.0
2015-09-22 12:05:00,76.65,76.85,76.63,76.84,10960.0,51.2987,51.4325,51.2853,51.4258,10960.0
2015-09-22 12:10:00,76.86,76.86,76.76,76.78,6462.0,51.4392,51.4392,51.3723,51.3857,6462.0
2015-09-22 12:15:00,76.78,76.8,76.73,76.76,10607.0,51.3857,51.3991,51.3522,51.3723,10607.0
2015-09-22 12:20:00,76.77,76.77,76.68,76.68,4566.0,51.379,51.379,51.3187,51.3187,4566.0
2015-09-22 12:25:00,76.66,76.66,76.57,76.63,6741.0,51.3054,51.3054,51.2451,51.2853,6741.0
2015-09-22 12:30:00,76.65,76.66,76.58,76.62,7564.0,51.2987,51.3054,51.2518,51.2786,7564.0
2015-09-22 12:35:00,76.61,76.73,76.61,76.73,10900.0,51.2719,51.3522,51.2719,51.3522,10900.0
2015-09-22 12:40:00,76.71,76.77,76.69,76.75,8256.0,51.3388,51.379,51.3254,51.3656,8256.0
2015-09-22 12:45:00,76.75,76.75,76.55,76.57,4556.0,51.3656,51.3656,51.2317,51.2451,4556.0
2015-09-22 12:50:00,76.58,76.58,76.43,76.48,12627.0,51.2518,51.2518,51.1514,51.1849,12627.0
2015-09-22 12:55:00,76.49,76.5,76.42,76.43,8968.0,51.1916,51.1983,51.1447,51.1514,8968.0
2015-09-22 13:00:00,76.41,76.61,76.41,76.58,7451.0,51.138,51.2719,51.138,51.2518,7451.0
2015-09-22 13:05:00,76.58,76.62,76.52,76.52,7789.0,51.2518,51.2786,51.2117,51.2117,7789.0
2015-09-22 13:10:00,76.53,76.6,76.51,76.55,10243.0,51.2184,51.2652,51.205,51.2317,10243.0
2015-09-22 13:15:00,76.53,76.57,76.49,76.54,9212.0,51.2184,51.2451,51.1916,51.2251,9212.0
2015-09-22 13:20:00,76.53,76.56,76.48,76.52,7506.0,51.2184,51.2384,51.1849,51.2117,7506.0
2015-09-22 13:25:00,76.51,76.52,76.41,76.43,15989.0,51.205,51.2117,51.138,51.1514,15989.0
2015-09-22 13:30:00,76.44,76.59,76.44,76.58,12241.0,51.1581,51.2585,51.1581,51.2518,12241.0
2015-09-22 13:35:00,76.55,76.7,76.54,76.68,21849.0,51.2317,51.3321,51.2251,51.3187,21849.0
2015-09-22 13:40:00,76.67,76.7,76.61,76.67,10300.0,51.3121,51.3321,51.2719,51.3121,10300.0
2015-09-22 13:45:00,76.66,76.66,76.5,76.5,6620.0,51.3054,51.3054,51.1983,51.1983,6620.0
2015-09-22 13:50:00,76.51,76.53,76.46,76.49,3814.0,51.205,51.2184,51.1715,51.1916,3814.0
2015-09-22 13:55:00,76.49,76.54,76.49,76.53,8544.0,51.1916,51.2251,51.1916,51.2184,8544.0
2015-09-22 14:00:00,76.51,76.56,76.44,76.56,10014.0,51.205,51.2384,51.1581,51.2384,10014.0
2015-09-22 14:05:00,76.54,76.58,76.49,76.5,15470.0,51.2251,51.2518,51.1916,51.1983,15470.0
2015-09-22 14:10:00,76.48,76.52,76.44,76.52,11103.0,51.1849,51.2117,51.1581,51.2117,11103.0
2015-09-22 14:15:00,76.5,76.56,76.48,76.5,7500.0,51.1983,51.2384,51.1849,51.1983,7500.0
2015-09-22 14:20:00,76.52,76.61,76.49,76.5,11398.0,51.2117,51.2719,51.1916,51.1983,11398.0
2015-09-22 14:25:00,76.52,76.58,76.49,76.58,9301.0,51.2117,51.2518,51.1916,51.2518,9301.0
2015-09-22 14:30:00,76.58,76.69,76.55,76.69,12263.0,51.2518,51.3254,51.2317,51.3254,12263.0
2015-09-22 14:35:00,76.66,76.69,76.64,76.68,18041.0,51.3054,51.3254,51.292,51.3187,18041.0
2015-09-22 14:40:00,76.68,76.71,76.62,76.62,11309.0,51.3187,51.3388,51.2786,51.2786,11309.0
2015-09-22 14:45:00,76.65,76.67,76.5,76.53,19950.0,51.2987,51.3121,51.1983,51.2184,19950.0
2015-09-22 14:50:00,76.5,76.57,76.49,76.56,9033.0,51.1983,51.2451,51.1916,51.2384,9033.0
2015-09-22 14:55:00,76.56,76.69,76.53,76.69,14771.0,51.2384,51.3254,51.2184,51.3254,14771.0
2015-09-22 15:00:00,76.68,76.69,76.59,76.59,18525.0,51.3187,51.3254,51.2585,51.2585,18525.0
2015-09-22 15:05:00,76.6,76.61,76.55,76.61,28775.0,51.2652,51.2719,51.2317,51.2719,28775.0
2015-09-22 15:10:00,76.59,76.62,76.54,76.58,16306.0,51.2585,51.2786,51.2251,51.2518,16306.0
2015-09-22 15:15:00,76.58,76.62,76.54,76.57,26285.0,51.2518,51.2786,51.2251,51.2451,26285.0
2015-09-22 15:20:00,76.56,76.63,76.54,76.61,21095.0,51.2384,51.2853,51.2251,51.2719,21095.0
2015-09-22 15:25:00,76.64,76.76,76.63,76.7,20975.0,51.292,51.3723,51.2853,51.3321,20975.0
2015-09-22 15:30:00,76.71,76.76,76.68,76.76,26122.0,51.3388,51.3723,51.3187,51.3723,26122.0
2015-09-22 15:35:00,76.76,76.8,76.68,76.73,34929.0,51.3723,51.3991,51.3187,51.3522,34929.0
2015-09-22 15:40:00,76.75,76.77,76.65,76.66,38825.0,51.3656,51.379,51.2987,51.3054,38825.0
2015-09-22 15:45:00,76.67,76.69,76.57,76.63,37442.0,51.3121,51.3254,51.2451,51.2853,37442.0
2015-09-22 15:50:00,76.62,76.62,76.51,76.56,40271.0,51.2786,51.2786,51.205,51.2384,40271.0
2015-09-22 15:55:00,76.56,76.65,76.53,76.58,80090.0,51.2384,51.2987,51.2184,51.2518,80090.0
2015-09-23 09:30:00,76.43,76.82,76.37,76.82,17937.0,51.1514,51.4124,51.1113,51.4124,17937.0
2015-09-23 09:35:00,76.74,76.83,76.5,76.56,9703.0,51.3589,51.4191,51.1983,51.2384,9703.0
2015-09-23 09:40:00,76.52,76.73,76.52,76.73,7316.0,51.2117,51.3522,51.2117,51.3522,7316.0
2015-09-23 09:45:00,76.73,76.75,76.58,76.67,18042.0,51.3522,51.3656,51.2518,51.3121,18042.0
2015-09-23 09:50:00,76.62,76.79,76.6,76.66,74430.0,51.2786,51.3924,51.2652,51.3054,74430.0
2015-09-23 09:55:00,76.67,76.81,76.66,76.81,3450.0,51.3121,51.4058,51.3054,51.4058,3450.0
2015-09-23 10:00:00,76.82,76.84,76.74,76.83,12378.0,51.4124,51.4258,51.3589,51.4191,12378.0
2015-09-23 10:05:00,76.84,76.93,76.73,76.75,21081.0,51.4258,51.4861,51.3522,51.3656,21081.0
2015-09-23 10:10:00,76.74,76.74,76.62,76.68,7305.0,51.3589,51.3589,51.2786,51.3187,7305.0
2015-09-23 10:15:00,76.66,76.69,76.6,76.68,6103.0,51.3054,51.3254,51.2652,51.3187,6103.0
2015-09-23 10:20:00,76.65,76.7,76.62,76.69,7586.0,51.2987,51.3321,51.2786,51.3254,7586.0
2015-09-23 10:25:00,76.69,76.82,76.67,76.77,12795.0,51.3254,51.4124,51.3121,51.379,12795.0
2015-09-23 10:30:00,76.75,76.76,76.69,76.72,6514.0,51.3656,51.3723,51.3254,51.3455,6514.0
2015-09-23 10:35:00,76.73,76.79,76.69,76.69,18590.0,51.3522,51.3924,51.3254,51.3254,18590.0
2015-09-23 10:40:00,76.7,76.7,76.66,76.67,4800.0,51.3321,51.3321,51.3054,51.3121,4800.0
2015-09-23 10:45:00,76.68,76.82,76.66,76.78,15893.0,51.3187,51.4124,51.3054,51.3857,15893.0
2015-09-23 10:50:00,76.76,76.97,76.76,76.9,76907.0,51.3723,51.5128,51.3723,51.466,76907.0
2015-09-23 10:55:00,76.92,76.92,76.8,76.84,72681.0,51.4794,51.4794,51.3991,51.4258,72681.0
2015-09-23 11:00:00,76.83,76.83,76.74,76.77,5200.0,51.4191,51.4191,51.3589,51.379,5200.0
2015-09-23 11:05:00,76.75,76.75,76.65,76.75,21226.0,51.3656,51.3656,51.2987,51.3656,21226.0
2015-09-23 11:10:00,76.75,76.78,76.66,76.71,84541.0,51.3656,51.3857,51.3054,51.3388,84541.0
2015-09-23 11:15:00,76.69,76.75,76.61,76.73,30506.0,51.3254,51.3656,51.2719,51.3522,30506.0
2015-09-23 11:20:00,76.74,76.76,76.69,76.76,11905.0,51.3589,51.3723,51.3254,51.3723,11905.0
2015-09-23 11:25:00,76.76,76.81,76.74,76.8,4944.0,51.3723,51.4058,51.3589,51.3991,4944.0
2015-09-23 11:30:00,76.81,76.86,76.78,76.83,11437.0,51.4058,51.4392,51.3857,51.4191,11437.0
2015-09-23 11:35:00,76.83,76.88,76.82,76.87,11620.0,51.4191,51.4526,51.4124,51.4459,11620.0
2015-09-23 11:40:00,76.87,76.88,76.72,76.73,13918.0,51.4459,51.4526,51.3455,51.3522,13918.0
2015-09-23 11:45:00,76.75,76.79,76.74,76.79,11618.0,51.3656,51.3924,51.3589,51.3924,11618.0
2015-09-23 11:50:00,76.78,76.83,76.73,76.75,14630.0,51.3857,51.4191,51.3522,51.3656,14630.0
2015-09-23 11:55:00,76.75,76.83,76.75,76.81,10595.0,51.3656,51.4191,51.3656,51.4058,10595.0
2015-09-23 12:00:00,76.8,76.81,76.69,76.71,22170.0,51.3991,51.4058,51.3254,51.3388,22170.0
2015-09-23 12:05:00,76.72,76.74,76.62,76.64,8154.0,51.3455,51.3589,51.2786,51.292,8154.0
2015-09-23 12:10:00,76.66,76.72,76.63,76.7,10350.0,51.3054,51.3455,51.2853,51.3321,10350.0
2015-09-23 12:15:00,76.7,76.7,76.64,76.69,6257.0,51.3321,51.3321,51.292,51.3254,6257.0
2015-09-23 12:20:00,76.7,76.7,76.59,76.65,5030.0,51.3321,51.3321,51.2585,51.2987,5030.0
2015-09-23 12:25:00,76.64,76.72,76.64,76.71,5601.0,51.292,51.3455,51.292,51.3388,5601.0
2015-09-23 12:30:00,76.7,76.79,76.69,76.79,7048.0,51.3321,51.3924,51.3254,51.3924,7048.0
2015-09-23 12:35:00,76.79,76.79,76.73,76.73,6302.0,51.3924,51.3924,51.3522,51.3522,6302.0
2015-09-23 12:40:00,76.74,76.8,76.73,76.79,12700.0,51.3589,51.3991,51.3522,51.3924,12700.0
2015-09-23 12:45:00,76.8,76.83,76.74,76.74,9466.0,51.3991,51.4191,51.3589,51.3589,9466.0
2015-09-23 12:50:00,76.74,76.84,76.74,76.81,14263.0,51.3589,51.4258,51.3589,51.4058,14263.0
2015-09-23 12:55:00,76.81,76.81,76.72,76.73,17113.0,51.4058,51.4058,51.3455,51.3522,17113.0
2015-09-23 13:00:00,76.72,76.82,76.72,76.79,5875.0,51.3455,51.4124,51.3455,51.3924,5875.0
2015-09-23 13:05:00,76.8,76.87,76.77,76.81,11492.0,51.3991,51.4459,51.379,51.4058,11492.0
2015-09-23 13:10:00,76.82,76.85,76.79,76.8,7892.0,51.4124,51.4325,51.3924,51.3991,7892.0
2015-09-23 13:15:00,76.81,76.81,76.78,76.8,22249.0,51.4058,51.4058,51.3857,51.3991,22249.0
2015-09-23 13:20:00,76.8,76.82,76.74,76.74,10900.0,51.3991,51.4124,51.3589,51.3589,10900.0
2015-09-23 13:25:00,76.73,76.75,76.69,76.74,10200.0,51.3522,51.3656,51.3254,51.3589,10200.0
2015-09-23 13:30:00,76.74,76.82,76.74,76.8,13400.0,51.3589,51.4124,51.3589,51.3991,13400.0
2015-09-23 13:35:00,76.78,76.78,76.72,76.75,13211.0,51.3857,51.3857,51.3455,51.3656,13211.0
2015-09-23 13:40:00,76.75,76.9,76.72,76.9,12522.0,51.3656,51.466,51.3455,51.466,12522.0
2015-09-23 13:45:00,76.88,76.92,76.86,76.86,43176.0,51.4526,51.4794,51.4392,51.4392,43176.0
2015-09-23 13:50:00,76.85,76.87,76.82,76.86,7609.0,51.4325,51.4459,51.4124,51.4392,7609.0
2015-09-23 13:55:00,76.86,76.96,76.86,76.95,10728.0,51.4392,51.5061,51.4392,51.4994,10728.0
2015-09-23 14:00:00,76.94,76.98,76.9,76.9,15052.0,51.4928,51.5195,51.466,51.466,15052.0
2015-09-23 14:05:00,76.92,76.97,76.87,76.89,61684.0,51.4794,51.5128,51.4459,51.4593,61684.0
2015-09-23 14:10:00,76.89,76.92,76.88,76.89,16739.0,51.4593,51.4794,51.4526,51.4593,16739.0
2015-09-23 14:15:00,76.87,76.89,76.82,76.82,11118.0,51.4459,51.4593,51.4124,51.4124,11118.0
2015-09-23 14:20:00,76.83,76.84,76.72,76.73,17998.0,51.4191,51.4258,51.3455,51.3522,17998.0
2015-09-23 14:25:00,76.75,76.83,76.75,76.82,17140.0,51.3656,51.4191,51.3656,51.4124,17140.0
2015-09-23 14:30:00,76.81,76.87,76.8,76.83,10804.0,51.4058,51.4459,51.3991,51.4191,10804.0
2015-09-23 14:35:00,76.83,76.84,76.73,76.76,29242.0,51.4191,51.4258,51.3522,51.3723,29242.0
2015-09-23 14:40:00,76.74,76.76,76.68,76.76,13650.0,51.3589,51.3723,51.3187,51.3723,13650.0
2015-09-23 14:45:00,76.75,76.78,76.71,76.78,6910.0,51.3656,51.3857,51.3388,51.3857,6910.0
2015-09-23 14:50:00,76.79,76.82,76.71,76.75,16248.0,51.3924,51.4124,51.3388,51.3656,16248.0
2015-09-23 14:55:00,76.72,76.78,76.72,76.78,8658.0,51.3455,51.3857,51.3455,51.3857,8658.0
2015-09-23 15:00:00,76.79,76.84,76.73,76.8,17523.0,51.3924,51.4258,51.3522,51.3991,17523.0
2015-09-23 15:05:00,76.81,76.86,76.79,76.82,13939.0,51.4058,51.4392,51.3924,51.4124,13939.0
2015-09-23 15:10:00,76.81,76.82,76.75,76.76,21534.0,51.4058,51.4124,51.3656,51.3723,21534.0
2015-09-23 15:15:00,76.75,76.84,76.73,76.79,21859.0,51.3656,51.4258,51.3522,51.3924,21859.0
2015-09-23 15:20:00,76.79,76.89,76.77,76.8,39565.0,51.3924,51.4593,51.379,51.3991,39565.0
2015-09-23 15:25:00,76.8,76.87,76.78,76.85,23117.0,51.3991,51.4459,51.3857,51.4325,23117.0
2015-09-23 15:30:00,76.85,76.88,76.77,76.82,25979.0,51.4325,51.4526,51.379,51.4124,25979.0
2015-09-23 15:35:00,76.83,76.85,76.78,76.84,21432.0,51.4191,51.4325,51.3857,51.4258,21432.0
2015-09-23 15:40:00,76.84,76.87,76.83,76.85,23744.0,51.4258,51.4459,51.4191,51.4325,23744.0
2015-09-23 15:45:00,76.85,76.93,76.84,76.93,47700.0,51.4325,51.4861,51.4258,51.4861,47700.0
2015-09-23 15:50:00,76.93,76.96,76.81,76.85,51417.0,51.4861,51.5061,51.4058,51.4325,51417.0
2015-09-23 15:55:00,76.83,76.94,76.82,76.84,146083.0,51.4191,51.4928,51.4124,51.4258,146083.0
2015-09-24 09:30:00,76.59,76.69,76.48,76.53,19905.0,51.2585,51.3254,51.1849,51.2184,19905.0
2015-09-24 09:35:00,76.53,76.59,76.44,76.45,6345.0,51.2184,51.2585,51.1581,51.1648,6345.0
2015-09-24 09:40:00,76.42,76.46,76.38,76.43,7249.0,51.1447,51.1715,51.118,51.1514,7249.0
2015-09-24 09:45:00,76.43,76.43,76.31,76.37,13313.0,51.1514,51.1514,51.0711,51.1113,13313.0
2015-09-24 09:50:00,76.38,76.53,76.36,76.5,14637.0,51.118,51.2184,51.1046,51.1983,14637.0
2015-09-24 09:55:00,76.52,76.71,76.52,76.71,16129.0,51.2117,51.3388,51.2117,51.3388,16129.0
2015-09-24 10:00:00,76.7,76.71,76.55,76.57,17288.0,51.3321,51.3388,51.2317,51.2451,17288.0
2015-09-24 10:05:00,76.58,76.64,76.56,76.63,11520.0,51.2518,51.292,51.2384,51.2853,11520.0
2015-09-24 10:10:00,76.63,76.64,76.58,76.62,11318.0,51.2853,51.292,51.2518,51.2786,11318.0
2015-09-24 10:15:00,76.63,76.65,76.54,76.56,28261.0,51.2853,51.2987,51.2251,51.2384,28261.0
2015-09-24 10:20:00,76.56,76.57,76.36,76.4,60975.0,51.2384,51.2451,51.1046,51.1314,60975.0
2015-09-24 10:25:00,76.42,76.43,76.37,76.39,10946.0,51.1447,51.1514,51.1113,51.1247,10946.0
2015-09-24 10:30:00,76.39,76.48,76.37,76.43,24506.0,51.1247,51.1849,51.1113,51.1514,24506.0
2015-09-24 10:35:00,76.44,76.45,76.35,76.35,17156.0,51.1581,51.1648,51.0979,51.0979,17156.0
2015-09-24 10:40:00,76.35,76.35,76.28,76.29,17303.0,51.0979,51.0979,51.051,51.0577,17303.0
2015-09-24 10:45:00,76.29,76.37,76.26,76.33,16782.0,51.0577,51.1113,51.0377,51.0845,16782.0
2015-09-24 10:50:00,76.33,76.33,76.21,76.25,25332.0,51.0845,51.0845,51.0042,51.031,25332.0
2015-09-24 10:55:00,76.26,76.3,76.18,76.23,16086.0,51.0377,51.0644,50.9841,51.0176,16086.0
2015-09-24 11:00:00,76.23,76.23,76.1,76.1,9475.0,51.0176,51.0176,50.9306,50.9306,9475.0
2015-09-24 11:05:00,76.11,76.21,76.1,76.17,16042.0,50.9373,51.0042,50.9306,50.9774,16042.0
2015-09-24 11:10:00,76.15,76.16,76.02,76.05,19425.0,50.964,50.9707,50.877,50.8971,19425.0
2015-09-24 11:15:00,76.05,76.14,76.05,76.13,13915.0,50.8971,50.9573,50.8971,50.9507,13915.0
2015-09-24 11:20:00,76.13,76.2,76.1,76.12,18242.0,50.9507,50.9975,50.9306,50.944,18242.0
2015-09-24 11:25:00,76.12,76.12,76.04,76.05,72732.0,50.944,50.944,50.8904,50.8971,72732.0
2015-09-24 11:30:00,76.04,76.17,76.04,76.09,37877.0,50.8904,50.9774,50.8904,50.9239,37877.0
2015-09-24 11:35:00,76.12,76.17,76.05,76.17,22277.0,50.944,50.9774,50.8971,50.9774,22277.0
2015-09-24 11:40:00,76.16,76.16,76.08,76.13,20413.0,50.9707,50.9707,50.9172,50.9507,20413.0
2015-09-24 11:45:00,76.13,76.13,76.01,76.01,27285.0,50.9507,50.9507,50.8703,50.8703,27285.0
2015-09-24 11:50:00,76.02,76.04,75.99,75.99,11166.0,50.877,50.8904,50.857,50.857,11166.0
2015-09-24 11:55:00,75.98,76.13,75.98,76.09,30945.0,50.8503,50.9507,50.8503,50.9239,30945.0
2015-09-24 12:00:00,76.1,76.19,76.05,76.18,13807.0,50.9306,50.9908,50.8971,50.9841,13807.0
2015-09-24 12:05:00,76.19,76.22,76.12,76.12,26332.0,50.9908,51.0109,50.944,50.944,26332.0
2015-09-24 12:10:00,76.12,76.13,76.01,76.02,47643.0,50.944,50.9507,50.8703,50.877,47643.0
2015-09-24 12:15:00,76.02,76.05,76.01,76.03,8781.0,50.877,50.8971,50.8703,50.8837,8781.0
2015-09-24 12:20:00,76.04,76.11,76.02,76.06,17940.0,50.8904,50.9373,50.877,50.9038,17940.0
2015-09-24 12:25:00,76.06,76.17,76.04,76.15,24474.0,50.9038,50.9774,50.8904,50.964,24474.0
2015-09-24 12:30:00,76.15,76.27,76.15,76.23,37668.0,50.964,51.0444,50.964,51.0176,37668.0
2015-09-24 12:35:00,76.21,76.22,76.17,76.17,6562.0,51.0042,51.0109,50.9774,50.9774,6562.0
2015-09-24 12:40:00,76.17,76.19,76.1,76.1,17144.0,50.9774,50.9908,50.9306,50.9306,17144.0
2015-09-24 12:45:00,76.11,76.12,76.06,76.07,6648.0,50.9373,50.944,50.9038,50.9105,6648.0
2015-09-24 12:50:00,76.08,76.09,76.03,76.06,13908.0,50.9172,50.9239,50.8837,50.9038,13908.0
2015-09-24 12:55:00,76.06,76.08,76.02,76.03,12914.0,50.9038,50.9172,50.877,50.8837,12914.0
2015-09-24 13:00:00,76.03,76.05,75.91,75.91,23901.0,50.8837,50.8971,50.8034,50.8034,23901.0
2015-09-24 13:05:00,75.91,75.91,75.78,75.86,36766.0,50.8034,50.8034,50.7164,50.77,36766.0
2015-09-24 13:10:00,75.87,76.01,75.86,75.91,8647.0,50.7766,50.8703,50.77,50.8034,8647.0
2015-09-24 13:15:00,75.91,75.96,75.83,75.84,8321.0,50.8034,50.8369,50.7499,50.7566,8321.0
2015-09-24 13:20:00,75.86,75.98,75.85,75.95,57491.0,50.77,50.8503,50.7633,50.8302,57491.0
2015-09-24 13:25:00,75.95,75.97,75.85,75.91,51180.0,50.8302,50.8436,50.7633,50.8034,51180.0
2015-09-24 13:30:00,75.94,76.02,75.89,76.02,9756.0,50.8235,50.877,50.79,50.877,9756.0
2015-09-24 13:35:00,76.02,76.05,75.93,76.03,32026.0,50.877,50.8971,50.8168,50.8837,32026.0
2015-09-24 13:40:00,76.02,76.1,76.0,76.08,22312.0,50.877,50.9306,50.8637,50.9172,22312.0
2015-09-24 13:45:00,76.07,76.08,75.94,76.01,33139.0,50.9105,50.9172,50.8235,50.8703,33139.0
2015-09-24 13:50:00,76.01,76.08,76.0,76.06,14145.0,50.8703,50.9172,50.8637,50.9038,14145.0
2015-09-24 13:55:00,76.06,76.07,76.01,76.07,9940.0,50.9038,50.9105,50.8703,50.9105,9940.0
2015-09-24 14:00:00,76.06,76.06,75.91,75.91,12886.0,50.9038,50.9038,50.8034,50.8034,12886.0
2015-09-24 14:05:00,75.92,76.01,75.91,75.96,20759.0,50.8101,50.8703,50.8034,50.8369,20759.0
2015-09-24 14:10:00,75.97,75.97,75.9,75.93,26741.0,50.8436,50.8436,50.7967,50.8168,26741.0
2015-09-24 14:15:00,75.93,76.1,75.93,76.07,9005.0,50.8168,50.9306,50.8168,50.9105,9005.0
2015-09-24 14:20:00,76.08,76.22,76.07,76.17,15548.0,50.9172,51.0109,50.9105,50.9774,15548.0
2015-09-24 14:25:00,76.17,76.24,76.15,76.17,7920.0,50.9774,51.0243,50.964,50.9774,7920.0
2015-09-24 14:30:00,76.18,76.2,76.13,76.15,10931.0,50.9841,50.9975,50.9507,50.964,10931.0
2015-09-24 14:35:00,76.15,76.32,76.15,76.31,28831.0,50.964,51.0778,50.964,51.0711,28831.0
2015-09-24 14:40:00,76.32,76.44,76.31,76.41,60991.0,51.0778,51.1581,51.0711,51.138,60991.0
2015-09-24 14:45:00,76.42,76.72,76.42,76.72,49052.0,51.1447,51.3455,51.1447,51.3455,49052.0
2015-09-24 14:50:00,76.7,76.73,76.53,76.6,18864.0,51.3321,51.3522,51.2184,51.2652,18864.0
2015-09-24 14:55:00,76.6,76.71,76.6,76.7,21033.0,51.2652,51.3388,51.2652,51.3321,21033.0
2015-09-24 15:00:00,76.69,76.73,76.62,76.63,13175.0,51.3254,51.3522,51.2786,51.2853,13175.0
2015-09-24 15:05:00,76.63,76.68,76.48,76.52,27082.0,51.2853,51.3187,51.1849,51.2117,27082.0
2015-09-24 15:10:00,76.5,76.59,76.46,76.57,19011.0,51.1983,51.2585,51.1715,51.2451,19011.0
2015-09-24 15:15:00,76.57,76.69,76.52,76.68,19691.0,51.2451,51.3254,51.2117,51.3187,19691.0
2015-09-24 15:20:00,76.69,76.8,76.69,76.73,26963.0,51.3254,51.3991,51.3254,51.3522,26963.0
2015-09-24 15:25:00,76.73,76.83,76.68,76.81,24539.0,51.3522,51.4191,51.3187,51.4058,24539.0
2015-09-24 15:30:00,76.81,76.83,76.73,76.77,26853.0,51.4058,51.4191,51.3522,51.379,26853.0
2015-09-24 15:35:00,76.76,76.76,76.63,76.69,29595.0,51.3723,51.3723,51.2853,51.3254,29595.0
2015-09-24 15:40:00,76.69,76.81,76.69,76.78,32496.0,51.3254,51.4058,51.3254,51.3857,32496.0
2015-09-24 15:45:00,76.78,76.84,76.77,76.83,46216.0,51.3857,51.4258,51.379,51.4191,46216.0
2015-09-24 15:50:00,76.83,76.84,76.68,76.75,84859.0,51.4191,51.4258,51.3187,51.3656,84859.0
2015-09-24 15:55:00,76.75,76.83,76.74,76.76,219621.0,51.3656,51.4191,51.3589,51.3723,219621.0
2015-09-25 09:30:00,77.62,77.74,77.1,77.24,81858.0,51.9479,52.0282,51.5998,51.6935,81858.0
2015-09-25 09:35:00,77.17,77.32,76.94,77.22,25426.0,51.6467,51.7471,51.4928,51.6801,25426.0
2015-09-25 09:40:00,77.25,77.42,77.23,77.27,24922.0,51.7002,51.814,51.6868,51.7136,24922.0
2015-09-25 09:45:00,77.28,77.51,77.26,77.5,24426.0,51.7203,51.8742,51.7069,51.8675,24426.0
2015-09-25 09:50:00,77.48,77.65,77.47,77.58,14508.0,51.8542,51.9679,51.8475,51.9211,14508.0
2015-09-25 09:55:00,77.58,77.66,77.54,77.54,15066.0,51.9211,51.9746,51.8943,51.8943,15066.0
2015-09-25 10:00:00,77.56,77.6,77.46,77.47,13609.0,51.9077,51.9345,51.8408,51.8475,13609.0
2015-09-25 10:05:00,77.46,77.6,77.43,77.53,26757.0,51.8408,51.9345,51.8207,51.8876,26757.0
2015-09-25 10:10:00,77.54,77.54,77.37,77.47,12434.0,51.8943,51.8943,51.7805,51.8475,12434.0
2015-09-25 10:15:00,77.47,77.59,77.46,77.59,15152.0,51.8475,51.9278,51.8408,51.9278,15152.0
2015-09-25 10:20:00,77.59,77.64,77.57,77.59,20597.0,51.9278,51.9612,51.9144,51.9278,20597.0
2015-09-25 10:25:00,77.57,77.75,77.53,77.75,38687.0,51.9144,52.0349,51.8876,52.0349,38687.0
2015-09-25 10:30:00,77.75,77.76,77.58,77.66,36821.0,52.0349,52.0415,51.9211,51.9746,36821.0
2015-09-25 10:35:00,77.65,77.76,77.61,77.76,20401.0,51.9679,52.0415,51.9412,52.0415,20401.0
2015-09-25 10:40:00,77.76,77.91,77.75,77.91,41619.0,52.0415,52.1419,52.0349,52.1419,41619.0
2015-09-25 10:45:00,77.9,77.97,77.87,77.93,31239.0,52.1352,52.1821,52.1152,52.1553,31239.0
2015-09-25 10:50:00,77.93,77.94,77.8,77.8,34114.0,52.1553,52.162,52.0683,52.0683,34114.0
2015-09-25 10:55:00,77.8,77.8,77.73,77.78,12235.0,52.0683,52.0683,52.0215,52.0549,12235.0
2015-09-25 11:00:00,77.8,77.81,77.7,77.7,17741.0,52.0683,52.075,52.0014,52.0014,17741.0
2015-09-25 11:05:00,77.7,77.8,77.67,77.79,19510.0,52.0014,52.0683,51.9813,52.0616,19510.0
2015-09-25 11:10:00,77.78,77.94,77.76,77.94,13266.0,52.0549,52.162,52.0415,52.162,13266.0
2015-09-25 11:15:00,77.91,77.94,77.81,77.85,11897.0,52.1419,52.162,52.075,52.1018,11897.0
2015-09-25 11:20:00,77.83,77.84,77.77,77.84,18905.0,52.0884,52.0951,52.0482,52.0951,18905.0
2015-09-25 11:25:00,77.84,78.0,77.82,77.93,66856.0,52.0951,52.2022,52.0817,52.1553,66856.0
2015-09-25 11:30:00,77.94,78.03,77.91,77.95,27353.0,52.162,52.2222,52.1419,52.1687,27353.0
2015-09-25 11:35:00,77.96,78.0,77.94,77.95,11511.0,52.1754,52.2022,52.162,52.1687,11511.0
2015-09-25 11:40:00,77.95,77.96,77.83,77.95,20630.0,52.1687,52.1754,52.0884,52.1687,20630.0
2015-09-25 11:45:00,77.95,77.99,77.91,77.95,17487.0,52.1687,52.1955,52.1419,52.1687,17487.0
2015-09-25 11:50:00,77.95,78.05,77.92,78.05,31933.0,52.1687,52.2356,52.1486,52.2356,31933.0
2015-09-25 11:55:00,78.06,78.14,78.04,78.12,16511.0,52.2423,52.2959,52.2289,52.2825,16511.0
2015-09-25 12:00:00,78.11,78.18,78.08,78.17,28531.0,52.2758,52.3226,52.2557,52.3159,28531.0
2015-09-25 12:05:00,78.16,78.21,78.12,78.18,21291.0,52.3092,52.3427,52.2825,52.3226,21291.0
2015-09-25 12:10:00,78.17,78.31,78.17,78.26,30775.0,52.3159,52.4096,52.3159,52.3762,30775.0
2015-09-25 12:15:00,78.27,78.28,78.16,78.17,18164.0,52.3829,52.3896,52.3092,52.3159,18164.0
2015-09-25 12:20:00,78.18,78.27,78.15,78.23,17292.0,52.3226,52.3829,52.3026,52.3561,17292.0
2015-09-25 12:25:00,78.25,78.28,78.21,78.25,13326.0,52.3695,52.3896,52.3427,52.3695,13326.0
2015-09-25 12:30:00,78.26,78.33,78.25,78.31,19417.0,52.3762,52.423,52.3695,52.4096,19417.0
2015-09-25 12:35:00,78.32,78.39,78.29,78.33,23052.0,52.4163,52.4632,52.3963,52.423,23052.0
2015-09-25 12:40:00,78.33,78.47,78.33,78.47,21077.0,52.423,52.5167,52.423,52.5167,21077.0
2015-09-25 12:45:00,78.47,78.47,78.41,78.41,11877.0,52.5167,52.5167,52.4766,52.4766,11877.0
2015-09-25 12:50:00,78.41,78.5,78.38,78.42,32258.0,52.4766,52.5368,52.4565,52.4833,32258.0
2015-09-25 12:55:00,78.41,78.44,78.25,78.25,43766.0,52.4766,52.4966,52.3695,52.3695,43766.0
2015-09-25 13:00:00,78.26,78.3,78.24,78.29,9710.0,52.3762,52.4029,52.3628,52.3963,9710.0
2015-09-25 13:05:00,78.3,78.43,78.25,78.38,18833.0,52.4029,52.4899,52.3695,52.4565,18833.0
2015-09-25 13:10:00,78.37,78.47,78.36,78.45,16965.0,52.4498,52.5167,52.4431,52.5033,16965.0
2015-09-25 13:15:00,78.45,78.5,78.44,78.5,17341.0,52.5033,52.5368,52.4966,52.5368,17341.0
2015-09-25 13:20:00,78.5,78.56,78.4,78.44,52223.0,52.5368,52.577,52.4699,52.4966,52223.0
2015-09-25 13:25:00,78.44,78.5,78.44,78.45,13810.0,52.4966,52.5368,52.4966,52.5033,13810.0
2015-09-25 13:30:00,78.45,78.5,78.42,78.47,23395.0,52.5033,52.5368,52.4833,52.5167,23395.0
2015-09-25 13:35:00,78.47,78.51,78.39,78.48,18509.0,52.5167,52.5435,52.4632,52.5234,18509.0
2015-09-25 13:40:00,78.46,78.51,78.45,78.5,10856.0,52.51,52.5435,52.5033,52.5368,10856.0
2015-09-25 13:45:00,78.51,78.53,78.43,78.52,18745.0,52.5435,52.5569,52.4899,52.5502,18745.0
2015-09-25 13:50:00,78.52,78.58,78.43,78.5,34147.0,52.5502,52.5903,52.4899,52.5368,34147.0
2015-09-25 13:55:00,78.47,78.52,78.41,78.51,17364.0,52.5167,52.5502,52.4766,52.5435,17364.0
2015-09-25 14:00:00,78.5,78.55,78.48,78.53,28344.0,52.5368,52.5703,52.5234,52.5569,28344.0
2015-09-25 14:05:00,78.52,78.55,78.48,78.5,25965.0,52.5502,52.5703,52.5234,52.5368,25965.0
2015-09-25 14:10:00,78.5,78.53,78.48,78.49,30601.0,52.5368,52.5569,52.5234,52.5301,30601.0
2015-09-25 14:15:00,78.49,78.52,78.27,78.31,38235.0,52.5301,52.5502,52.3829,52.4096,38235.0
2015-09-25 14:20:00,78.3,78.32,78.18,78.24,23019.0,52.4029,52.4163,52.3226,52.3628,23019.0
2015-09-25 14:25:00,78.24,78.35,78.23,78.31,63205.0,52.3628,52.4364,52.3561,52.4096,63205.0
2015-09-25 14:30:00,78.29,78.39,78.26,78.39,65296.0,52.3963,52.4632,52.3762,52.4632,65296.0
2015-09-25 14:35:00,78.38,78.41,78.37,78.4,21550.0,52.4565,52.4766,52.4498,52.4699,21550.0
2015-09-25 14:40:00,78.39,78.41,78.28,78.32,59097.0,52.4632,52.4766,52.3896,52.4163,59097.0
2015-09-25 14:45:00,78.3,78.41,78.3,78.3,60793.0,52.4029,52.4766,52.4029,52.4029,60793.0
2015-09-25 14:50:00,78.31,78.4,78.29,78.38,51329.0,52.4096,52.4699,52.3963,52.4565,51329.0
2015-09-25 14:55:00,78.36,78.5,78.3,78.48,31943.0,52.4431,52.5368,52.4029,52.5234,31943.0
2015-09-25 15:00:00,78.45,78.47,78.31,78.37,35521.0,52.5033,52.5167,52.4096,52.4498,35521.0
2015-09-25 15:05:00,78.36,78.37,78.25,78.29,65802.0,52.4431,52.4498,52.3695,52.3963,65802.0
2015-09-25 15:10:00,78.29,78.34,78.24,78.26,86406.0,52.3963,52.4297,52.3628,52.3762,86406.0
2015-09-25 15:15:00,78.27,78.41,78.26,78.4,61689.0,52.3829,52.4766,52.3762,52.4699,61689.0
2015-09-25 15:20:00,78.39,78.51,78.39,78.47,55842.0,52.4632,52.5435,52.4632,52.5167,55842.0
2015-09-25 15:25:00,78.46,78.57,78.42,78.49,49434.0,52.51,52.5836,52.4833,52.5301,49434.0
2015-09-25 15:30:00,78.48,78.58,78.41,78.51,34910.0,52.5234,52.5903,52.4766,52.5435,34910.0
2015-09-25 15:35:00,78.53,78.58,78.46,78.53,49794.0,52.5569,52.5903,52.51,52.5569,49794.0
2015-09-25 15:40:00,78.53,78.7,78.48,78.69,75043.0,52.5569,52.6706,52.5234,52.664,75043.0
2015-09-25 15:45:00,78.69,78.77,78.6,78.71,91897.0,52.664,52.7175,52.6037,52.6773,91897.0
2015-09-25 15:50:00,78.71,78.71,78.59,78.66,116042.0,52.6773,52.6773,52.597,52.6439,116042.0
2015-09-25 15:55:00,78.66,78.79,78.65,78.76,224668.0,52.6439,52.7309,52.6372,52.7108,224668.0
2015-09-28 09:30:00,78.26,78.43,78.09,78.16,30569.0,52.3762,52.4899,52.2624,52.3092,30569.0
2015-09-28 09:35:00,78.1,78.25,78.08,78.23,28999.0,52.2691,52.3695,52.2557,52.3561,28999.0
2015-09-28 09:40:00,78.23,78.38,78.21,78.31,29085.0,52.3561,52.4565,52.3427,52.4096,29085.0
2015-09-28 09:45:00,78.32,78.42,78.28,78.32,31643.0,52.4163,52.4833,52.3896,52.4163,31643.0
2015-09-28 09:50:00,78.3,78.6,78.29,78.51,42296.0,52.4029,52.6037,52.3963,52.5435,42296.0
2015-09-28 09:55:00,78.5,78.69,78.49,78.65,28624.0,52.5368,52.664,52.5301,52.6372,28624.0
2015-09-28 10:00:00,78.63,78.7,78.5,78.51,26189.0,52.6238,52.6706,52.5368,52.5435,26189.0
2015-09-28 10:05:00,78.51,78.53,78.44,78.47,21245.0,52.5435,52.5569,52.4966,52.5167,21245.0
2015-09-28 10:10:00,78.46,78.47,78.38,78.41,32657.0,52.51,52.5167,52.4565,52.4766,32657.0
2015-09-28 10:15:00,78.41,78.48,78.33,78.43,31524.0,52.4766,52.5234,52.423,52.4899,31524.0
2015-09-28 10:20:00,78.44,78.52,78.39,78.51,19295.0,52.4966,52.5502,52.4632,52.5435,19295.0
2015-09-28 10:25:00,78.51,78.56,78.44,78.51,67188.0,52.5435,52.577,52.4966,52.5435,67188.0
2015-09-28 10:30:00,78.51,78.54,78.46,78.51,33993.0,52.5435,52.5636,52.51,52.5435,33993.0
2015-09-28 10:35:00,78.51,78.56,78.44,78.55,33507.0,52.5435,52.577,52.4966,52.5703,33507.0
2015-09-28 10:40:00,78.55,78.62,78.47,78.59,26959.0,52.5703,52.6171,52.5167,52.597,26959.0
2015-09-28 10:45:00,78.58,78.67,78.58,78.67,35379.0,52.5903,52.6506,52.5903,52.6506,35379.0
2015-09-28 10:50:00,78.67,78.67,78.53,78.62,35296.0,52.6506,52.6506,52.5569,52.6171,35296.0
2015-09-28 10:55:00,78.63,78.75,78.62,78.75,24362.0,52.6238,52.7041,52.6171,52.7041,24362.0
2015-09-28 11:00:00,78.75,78.75,78.58,78.58,42406.0,52.7041,52.7041,52.5903,52.5903,42406.0
2015-09-28 11:05:00,78.59,78.66,78.57,78.58,30651.0,52.597,52.6439,52.5836,52.5903,30651.0
2015-09-28 11:10:00,78.59,78.6,78.45,78.46,27309.0,52.597,52.6037,52.5033,52.51,27309.0
2015-09-28 11:15:00,78.46,78.46,78.37,78.41,28564.0,52.51,52.51,52.4498,52.4766,28564.0
2015-09-28 11:20:00,78.41,78.48,78.4,78.45,27316.0,52.4766,52.5234,52.4699,52.5033,27316.0
2015-09-28 11:25:00,78.45,78.47,78.3,78.31,40687.0,52.5033,52.5167,52.4029,52.4096,40687.0
2015-09-28 11:30:00,78.3,78.31,78.22,78.25,52852.0,52.4029,52.4096,52.3494,52.3695,52852.0
2015-09-28 11:35:00,78.25,78.29,78.19,78.21,25945.0,52.3695,52.3963,52.3293,52.3427,25945.0
2015-09-28 11:40:00,78.22,78.34,78.18,78.33,23230.0,52.3494,52.4297,52.3226,52.423,23230.0
2015-09-28 11:45:00,78.33,78.36,78.24,78.29,30567.0,52.423,52.4431,52.3628,52.3963,30567.0
2015-09-28 11:50:00,78.27,78.36,78.25,78.36,23183.0,52.3829,52.4431,52.3695,52.4431,23183.0
2015-09-28 11:55:00,78.35,78.35,78.26,78.28,23939.0,52.4364,52.4364,52.3762,52.3896,23939.0
2015-09-28 12:00:00,78.27,78.31,78.23,78.28,50048.0,52.3829,52.4096,52.3561,52.3896,50048.0
2015-09-28 12:05:00,78.28,78.31,78.19,78.21,25058.0,52.3896,52.4096,52.3293,52.3427,25058.0
2015-09-28 12:10:00,78.21,78.37,78.15,78.32,59098.0,52.3427,52.4498,52.3026,52.4163,59098.0
2015-09-28 12:15:00,78.33,78.36,78.29,78.33,19133.0,52.423,52.4431,52.3963,52.423,19133.0
2015-09-28 12:20:00,78.33,78.36,78.27,78.36,24288.0,52.423,52.4431,52.3829,52.4431,24288.0
2015-09-28 12:25:00,78.37,78.41,78.37,78.4,23293.0,52.4498,52.4766,52.4498,52.4699,23293.0
2015-09-28 12:30:00,78.38,78.39,78.26,78.29,25700.0,52.4565,52.4632,52.3762,52.3963,25700.0
2015-09-28 12:35:00,78.29,78.3,78.16,78.2,41952.0,52.3963,52.4029,52.3092,52.336,41952.0
2015-09-28 12:40:00,78.2,78.21,78.12,78.14,29583.0,52.336,52.3427,52.2825,52.2959,29583.0
2015-09-28 12:45:00,78.14,78.14,78.03,78.07,39235.0,52.2959,52.2959,52.2222,52.249,39235.0
2015-09-28 12:50:00,78.06,78.09,78.02,78.07,17954.0,52.2423,52.2624,52.2156,52.249,17954.0
2015-09-28 12:55:00,78.08,78.16,78.03,78.03,16762.0,52.2557,52.3092,52.2222,52.2222,16762.0
2015-09-28 13:00:00,78.05,78.1,78.03,78.05,29610.0,52.2356,52.2691,52.2222,52.2356,29610.0
2015-09-28 13:05:00,78.06,78.1,78.04,78.07,16574.0,52.2423,52.2691,52.2289,52.249,16574.0
2015-09-28 13:10:00,78.06,78.07,78.0,78.03,22276.0,52.2423,52.249,52.2022,52.2222,22276.0
2015-09-28 13:15:00,78.03,78.05,77.96,77.99,26801.0,52.2222,52.2356,52.1754,52.1955,26801.0
2015-09-28 13:20:00,77.99,78.03,77.96,77.99,18036.0,52.1955,52.2222,52.1754,52.1955,18036.0
2015-09-28 13:25:00,77.98,78.0,77.9,77.92,12496.0,52.1888,52.2022,52.1352,52.1486,12496.0
2015-09-28 13:30:00,77.92,77.92,77.88,77.91,55638.0,52.1486,52.1486,52.1219,52.1419,55638.0
2015-09-28 13:35:00,77.91,77.92,77.85,77.89,22101.0,52.1419,52.1486,52.1018,52.1285,22101.0
2015-09-28 13:40:00,77.89,77.9,77.81,77.82,12377.0,52.1285,52.1352,52.075,52.0817,12377.0
2015-09-28 13:45:00,77.82,77.88,77.78,77.8,107498.0,52.0817,52.1219,52.0549,52.0683,107498.0
2015-09-28 13:50:00,77.8,77.82,77.6,77.61,25330.0,52.0683,52.0817,51.9345,51.9412,25330.0
2015-09-28 13:55:00,77.61,77.62,77.55,77.56,35155.0,51.9412,51.9479,51.901,51.9077,35155.0
2015-09-28 14:00:00,77.57,77.6,77.51,77.54,22682.0,51.9144,51.9345,51.8742,51.8943,22682.0
2015-09-28 14:05:00,77.53,77.66,77.49,77.66,32195.0,51.8876,51.9746,51.8608,51.9746,32195.0
2015-09-28 14:10:00,77.65,77.66,77.48,77.53,33649.0,51.9679,51.9746,51.8542,51.8876,33649.0
2015-09-28 14:15:00,77.53,77.53,77.4,77.42,26508.0,51.8876,51.8876,51.8006,51.814,26508.0
2015-09-28 14:20:00,77.42,77.49,77.33,77.49,11961.0,51.814,51.8608,51.7538,51.8608,11961.0
2015-09-28 14:25:00,77.5,77.5,77.4,77.45,26682.0,51.8675,51.8675,51.8006,51.8341,26682.0
2015-09-28 14:30:00,77.44,77.47,77.41,77.44,16251.0,51.8274,51.8475,51.8073,51.8274,16251.0
2015-09-28 14:35:00,77.44,77.51,77.41,77.51,10625.0,51.8274,51.8742,51.8073,51.8742,10625.0
2015-09-28 14:40:00,77.52,77.55,77.47,77.55,12611.0,51.8809,51.901,51.8475,51.901,12611.0
2015-09-28 14:45:00,77.55,77.59,77.4,77.41,27146.0,51.901,51.9278,51.8006,51.8073,27146.0
2015-09-28 14:50:00,77.41,77.41,77.18,77.21,32118.0,51.8073,51.8073,51.6534,51.6735,32118.0
2015-09-28 14:55:00,77.2,77.23,77.17,77.19,18729.0,51.6668,51.6868,51.6467,51.6601,18729.0
2015-09-28 15:00:00,77.2,77.2,77.09,77.15,50167.0,51.6668,51.6668,51.5931,51.6333,50167.0
2015-09-28 15:05:00,77.14,77.15,77.08,77.1,34097.0,51.6266,51.6333,51.5865,51.5998,34097.0
2015-09-28 15:10:00,77.09,77.25,77.07,77.24,31372.0,51.5931,51.7002,51.5798,51.6935,31372.0
2015-09-28 15:15:00,77.24,77.44,77.24,77.43,35471.0,51.6935,51.8274,51.6935,51.8207,35471.0
2015-09-28 15:20:00,77.43,77.46,77.27,77.27,24943.0,51.8207,51.8408,51.7136,51.7136,24943.0
2015-09-28 15:25:00,77.26,77.36,77.26,77.3,39772.0,51.7069,51.7738,51.7069,51.7337,39772.0
2015-09-28 15:30:00,77.28,77.49,77.25,77.45,58870.0,51.7203,51.8608,51.7002,51.8341,58870.0
2015-09-28 15:35:00,77.45,77.6,77.44,77.55,52623.0,51.8341,51.9345,51.8274,51.901,52623.0
2015-09-28 15:40:00,77.54,77.63,77.52,77.55,69734.0,51.8943,51.9545,51.8809,51.901,69734.0
2015-09-28 15:45:00,77.56,77.69,77.54,77.67,77273.0,51.9077,51.9947,51.8943,51.9813,77273.0
2015-09-28 15:50:00,77.67,77.76,77.64,77.71,74146.0,51.9813,52.0415,51.9612,52.0081,74146.0
2015-09-28 15:55:00,77.71,77.71,77.5,77.56,147058.0,52.0081,52.0081,51.8675,51.9077,147058.0
2015-09-29 09:30:00,77.78,78.1,77.7,78.07,27288.0,52.0549,52.2691,52.0014,52.249,27288.0
2015-09-29 09:35:00,78.06,78.06,77.68,77.71,25192.0,52.2423,52.2423,51.988,52.0081,25192.0
2015-09-29 09:40:00,77.71,77.83,77.6,77.6,19905.0,52.0081,52.0884,51.9345,51.9345,19905.0
2015-09-29 09:45:00,77.63,77.81,77.58,77.78,27827.0,51.9545,52.075,51.9211,52.0549,27827.0
2015-09-29 09:50:00,77.72,77.99,77.7,77.91,21670.0,52.0148,52.1955,52.0014,52.1419,21670.0
2015-09-29 09:55:00,77.93,78.13,77.91,78.05,16640.0,52.1553,52.2892,52.1419,52.2356,16640.0
2015-09-29 10:00:00,78.07,78.13,77.83,77.83,10373.0,52.249,52.2892,52.0884,52.0884,10373.0
2015-09-29 10:05:00,77.82,77.97,77.77,77.79,14526.0,52.0817,52.1821,52.0482,52.0616,14526.0
2015-09-29 10:10:00,77.8,77.99,77.8,77.95,8966.0,52.0683,52.1955,52.0683,52.1687,8966.0
2015-09-29 10:15:00,77.96,78.05,77.89,77.91,12566.0,52.1754,52.2356,52.1285,52.1419,12566.0
2015-09-29 10:20:00,77.92,78.0,77.91,78.0,15286.0,52.1486,52.2022,52.1419,52.2022,15286.0
2015-09-29 10:25:00,78.02,78.13,78.0,78.08,10498.0,52.2156,52.2892,52.2022,52.2557,10498.0
2015-09-29 10:30:00,78.12,78.14,78.05,78.1,16698.0,52.2825,52.2959,52.2356,52.2691,16698.0
2015-09-29 10:35:00,78.07,78.1,78.0,78.07,11683.0,52.249,52.2691,52.2022,52.249,11683.0
2015-09-29 10:40:00,78.07,78.08,77.88,77.94,21933.0,52.249,52.2557,52.1219,52.162,21933.0
2015-09-29 10:45:00,77.93,77.93,77.83,77.83,18712.0,52.1553,52.1553,52.0884,52.0884,18712.0
2015-09-29 10:50:00,77.82,77.92,77.82,77.92,12382.0,52.0817,52.1486,52.0817,52.1486,12382.0
2015-09-29 10:55:00,77.93,78.03,77.93,78.0,9272.0,52.1553,52.2222,52.1553,52.2022,9272.0
2015-09-29 11:00:00,78.0,78.09,77.94,78.09,7563.0,52.2022,52.2624,52.162,52.2624,7563.0
2015-09-29 11:05:00,78.09,78.11,78.06,78.06,11302.0,52.2624,52.2758,52.2423,52.2423,11302.0
2015-09-29 11:10:00,78.07,78.12,78.03,78.06,35491.0,52.249,52.2825,52.2222,52.2423,35491.0
2015-09-29 11:15:00,78.06,78.08,78.0,78.03,17003.0,52.2423,52.2557,52.2022,52.2222,17003.0
2015-09-29 11:20:00,78.05,78.09,78.02,78.07,15773.0,52.2356,52.2624,52.2156,52.249,15773.0
2015-09-29 11:25:00,78.06,78.14,78.02,78.11,16490.0,52.2423,52.2959,52.2156,52.2758,16490.0
2015-09-29 11:30:00,78.11,78.11,78.02,78.04,19617.0,52.2758,52.2758,52.2156,52.2289,19617.0
2015-09-29 11:35:00,78.05,78.21,78.01,78.17,15801.0,52.2356,52.3427,52.2089,52.3159,15801.0
2015-09-29 11:40:00,78.19,78.26,78.14,78.14,8477.0,52.3293,52.3762,52.2959,52.2959,8477.0
2015-09-29 11:45:00,78.13,78.26,78.09,78.26,11887.0,52.2892,52.3762,52.2624,52.3762,11887.0
2015-09-29 11:50:00,78.27,78.33,78.24,78.26,8189.0,52.3829,52.423,52.3628,52.3762,8189.0
2015-09-29 11:55:00,78.26,78.26,78.03,78.03,11822.0,52.3762,52.3762,52.2222,52.2222,11822.0
2015-09-29 12:00:00,78.03,78.11,78.03,78.06,14541.0,52.2222,52.2758,52.2222,52.2423,14541.0
2015-09-29 12:05:00,78.05,78.16,78.04,78.12,28191.0,52.2356,52.3092,52.2289,52.2825,28191.0
2015-09-29 12:10:00,78.11,78.11,77.99,78.01,11568.0,52.2758,52.2758,52.1955,52.2089,11568.0
2015-09-29 12:15:00,78.04,78.15,78.04,78.07,13391.0,52.2289,52.3026,52.2289,52.249,13391.0
2015-09-29 12:20:00,78.07,78.12,78.03,78.05,10100.0,52.249,52.2825,52.2222,52.2356,10100.0
2015-09-29 12:25:00,78.06,78.1,78.02,78.04,8685.0,52.2423,52.2691,52.2156,52.2289,8685.0
2015-09-29 12:30:00,78.06,78.07,77.99,78.01,8180.0,52.2423,52.249,52.1955,52.2089,8180.0
2015-09-29 12:35:00,78.0,78.0,77.88,77.89,11447.0,52.2022,52.2022,52.1219,52.1285,11447.0
2015-09-29 12:40:00,77.87,77.88,77.8,77.88,6637.0,52.1152,52.1219,52.0683,52.1219,6637.0
2015-09-29 12:45:00,77.91,77.92,77.82,77.88,10453.0,52.1419,52.1486,52.0817,52.1219,10453.0
2015-09-29 12:50:00,77.9,77.91,77.8,77.9,12410.0,52.1352,52.1419,52.0683,52.1352,12410.0
2015-09-29 12:55:00,77.89,77.89,77.79,77.81,13169.0,52.1285,52.1285,52.0616,52.075,13169.0
2015-09-29 13:00:00,77.8,77.88,77.8,77.87,8119.0,52.0683,52.1219,52.0683,52.1152,8119.0
2015-09-29 13:05:00,77.86,77.98,77.85,77.93,14572.0,52.1085,52.1888,52.1018,52.1553,14572.0
2015-09-29 13:10:00,77.92,77.99,77.89,77.94,11536.0,52.1486,52.1955,52.1285,52.162,11536.0
2015-09-29 13:15:00,77.94,77.97,77.88,77.93,35902.0,52.162,52.1821,52.1219,52.1553,35902.0
2015-09-29 13:20:00,77.94,77.96,77.87,77.88,35599.0,52.162,52.1754,52.1152,52.1219,35599.0
2015-09-29 13:25:00,77.87,77.9,77.82,77.87,11010.0,52.1152,52.1352,52.0817,52.1152,11010.0
2015-09-29 13:30:00,77.89,77.94,77.81,77.83,13844.0,52.1285,52.162,52.075,52.0884,13844.0
2015-09-29 13:35:00,77.82,77.83,77.77,77.77,9584.0,52.0817,52.0884,52.0482,52.0482,9584.0
2015-09-29 13:40:00,77.77,77.85,77.77,77.82,13522.0,52.0482,52.1018,52.0482,52.0817,13522.0
2015-09-29 13:45:00,77.81,77.84,77.76,77.77,15047.0,52.075,52.0951,52.0415,52.0482,15047.0
2015-09-29 13:50:00,77.76,77.79,77.74,77.76,12274.0,52.0415,52.0616,52.0282,52.0415,12274.0
2015-09-29 13:55:00,77.76,77.85,77.76,77.83,9448.0,52.0415,52.1018,52.0415,52.0884,9448.0
2015-09-29 14:00:00,77.83,77.85,77.71,77.71,10880.0,52.0884,52.1018,52.0081,52.0081,10880.0
2015-09-29 14:05:00,77.73,77.74,77.64,77.67,19307.0,52.0215,52.0282,51.9612,51.9813,19307.0
2015-09-29 14:10:00,77.66,77.68,77.61,77.61,18357.0,51.9746,51.988,51.9412,51.9412,18357.0
2015-09-29 14:15:00,77.63,77.72,77.58,77.68,18622.0,51.9545,52.0148,51.9211,51.988,18622.0
2015-09-29 14:20:00,77.69,77.73,77.65,77.72,10005.0,51.9947,52.0215,51.9679,52.0148,10005.0
2015-09-29 14:25:00,77.74,77.87,77.72,77.85,22902.0,52.0282,52.1152,52.0148,52.1018,22902.0
2015-09-29 14:30:00,77.86,77.88,77.81,77.81,22752.0,52.1085,52.1219,52.075,52.075,22752.0
2015-09-29 14:35:00,77.82,77.82,77.76,77.8,13290.0,52.0817,52.0817,52.0415,52.0683,13290.0
2015-09-29 14:40:00,77.79,77.9,77.77,77.83,19736.0,52.0616,52.1352,52.0482,52.0884,19736.0
2015-09-29 14:45:00,77.81,77.81,77.7,77.7,19320.0,52.075,52.075,52.0014,52.0014,19320.0
2015-09-29 14:50:00,77.69,77.75,77.65,77.65,16592.0,51.9947,52.0349,51.9679,51.9679,16592.0
2015-09-29 14:55:00,77.66,77.66,77.58,77.59,16922.0,51.9746,51.9746,51.9211,51.9278,16922.0
2015-09-29 15:00:00,77.59,77.64,77.45,77.52,40918.0,51.9278,51.9612,51.8341,51.8809,40918.0
2015-09-29 15:05:00,77.52,77.55,77.47,77.5,22253.0,51.8809,51.901,51.8475,51.8675,22253.0
2015-09-29 15:10:00,77.5,77.55,77.46,77.48,31925.0,51.8675,51.901,51.8408,51.8542,31925.0
2015-09-29 15:15:00,77.48,77.53,77.41,77.44,27684.0,51.8542,51.8876,51.8073,51.8274,27684.0
2015-09-29 15:20:00,77.44,77.45,77.28,77.3,21203.0,51.8274,51.8341,51.7203,51.7337,21203.0
2015-09-29 15:25:00,77.29,77.34,77.25,77.29,39690.0,51.727,51.7605,51.7002,51.727,39690.0
2015-09-29 15:30:00,77.29,77.44,77.29,77.38,39091.0,51.727,51.8274,51.727,51.7872,39091.0
2015-09-29 15:35:00,77.38,77.54,77.36,77.52,33241.0,51.7872,51.8943,51.7738,51.8809,33241.0
2015-09-29 15:40:00,77.52,77.52,77.37,77.37,39163.0,51.8809,51.8809,51.7805,51.7805,39163.0
2015-09-29 15:45:00,77.38,77.51,77.35,77.5,60331.0,51.7872,51.8742,51.7672,51.8675,60331.0
2015-09-29 15:50:00,77.5,77.57,77.46,77.54,65508.0,51.8675,51.9144,51.8408,51.8943,65508.0
2015-09-29 15:55:00,77.55,77.6,77.48,77.54,135111.0,51.901,51.9345,51.8542,51.8943,135111.0
2015-09-30 09:30:00,78.11,78.3,77.79,78.19,44572.0,52.2758,52.4029,52.0616,52.3293,44572.0
2015-09-30 09:35:00,78.23,78.39,78.18,78.34,15336.0,52.3561,52.4632,52.3226,52.4297,15336.0
2015-09-30 09:40:00,78.34,78.34,78.14,78.33,7992.0,52.4297,52.4297,52.2959,52.423,7992.0
2015-09-30 09:45:00,78.25,78.25,78.11,78.15,31735.0,52.3695,52.3695,52.2758,52.3026,31735.0
2015-09-30 09:50:00,78.17,78.18,78.01,78.16,19837.0,52.3159,52.3226,52.2089,52.3092,19837.0
2015-09-30 09:55:00,78.19,78.22,78.03,78.08,35900.0,52.3293,52.3494,52.2222,52.2557,35900.0
2015-09-30 10:00:00,78.09,78.18,78.08,78.09,10144.0,52.2624,52.3226,52.2557,52.2624,10144.0
2015-09-30 10:05:00,78.09,78.27,78.04,78.25,33002.0,52.2624,52.3829,52.2289,52.3695,33002.0
2015-09-30 10:10:00,78.26,78.28,78.18,78.24,42930.0,52.3762,52.3896,52.3226,52.3628,42930.0
2015-09-30 10:15:00,78.22,78.26,78.11,78.12,13872.0,52.3494,52.3762,52.2758,52.2825,13872.0
2015-09-30 10:20:00,78.12,78.16,78.1,78.16,11365.0,52.2825,52.3092,52.2691,52.3092,11365.0
2015-09-30 10:25:00,78.17,78.19,78.13,78.15,9581.0,52.3159,52.3293,52.2892,52.3026,9581.0
2015-09-30 10:30:00,78.14,78.22,78.11,78.17,92432.0,52.2959,52.3494,52.2758,52.3159,92432.0
2015-09-30 10:35:00,78.19,78.3,78.19,78.27,9987.0,52.3293,52.4029,52.3293,52.3829,9987.0
2015-09-30 10:40:00,78.26,78.27,78.13,78.13,8069.0,52.3762,52.3829,52.2892,52.2892,8069.0
2015-09-30 10:45:00,78.15,78.17,78.07,78.12,16488.0,52.3026,52.3159,52.249,52.2825,16488.0
2015-09-30 10:50:00,78.11,78.14,78.04,78.04,9320.0,52.2758,52.2959,52.2289,52.2289,9320.0
2015-09-30 10:55:00,78.06,78.16,78.06,78.15,10431.0,52.2423,52.3092,52.2423,52.3026,10431.0
2015-09-30 11:00:00,78.19,78.2,78.13,78.19,10456.0,52.3293,52.336,52.2892,52.3293,10456.0
2015-09-30 11:05:00,78.2,78.23,78.17,78.19,8081.0,52.336,52.3561,52.3159,52.3293,8081.0
2015-09-30 11:10:00,78.19,78.34,78.19,78.31,7172.0,52.3293,52.4297,52.3293,52.4096,7172.0
2015-09-30 11:15:00,78.29,78.32,78.25,78.32,6863.0,52.3963,52.4163,52.3695,52.4163,6863.0
2015-09-30 11:20:00,78.32,78.32,78.26,78.28,15380.0,52.4163,52.4163,52.3762,52.3896,15380.0
2015-09-30 11:25:00,78.29,78.34,78.27,78.32,11670.0,52.3963,52.4297,52.3829,52.4163,11670.0
2015-09-30 11:30:00,78.32,78.47,78.29,78.47,18037.0,52.4163,52.5167,52.3963,52.5167,18037.0
2015-09-30 11:35:00,78.44,78.48,78.43,78.44,14311.0,52.4966,52.5234,52.4899,52.4966,14311.0
2015-09-30 11:40:00,78.45,78.48,78.31,78.34,17711.0,52.5033,52.5234,52.4096,52.4297,17711.0
2015-09-30 11:45:00,78.34,78.39,78.33,78.36,10887.0,52.4297,52.4632,52.423,52.4431,10887.0
2015-09-30 11:50:00,78.36,78.4,78.3,78.31,14299.0,52.4431,52.4699,52.4029,52.4096,14299.0
2015-09-30 11:55:00,78.3,78.3,78.21,78.28,5521.0,52.4029,52.4029,52.3427,52.3896,5521.0
2015-09-30 12:00:00,78.29,78.34,78.27,78.34,6078.0,52.3963,52.4297,52.3829,52.4297,6078.0
2015-09-30 12:05:00,78.31,78.32,78.17,78.17,14072.0,52.4096,52.4163,52.3159,52.3159,14072.0
2015-09-30 12:10:00,78.17,78.2,78.15,78.16,15531.0,52.3159,52.336,52.3026,52.3092,15531.0
2015-09-30 12:15:00,78.17,78.23,78.16,78.2,9359.0,52.3159,52.3561,52.3092,52.336,9359.0
2015-09-30 12:20:00,78.2,78.21,78.1,78.15,12160.0,52.336,52.3427,52.2691,52.3026,12160.0
2015-09-30 12:25:00,78.14,78.21,78.13,78.13,7199.0,52.2959,52.3427,52.2892,52.2892,7199.0
2015-09-30 12:30:00,78.14,78.24,78.12,78.22,9671.0,52.2959,52.3628,52.2825,52.3494,9671.0
2015-09-30 12:35:00,78.22,78.25,78.18,78.23,9121.0,52.3494,52.3695,52.3226,52.3561,9121.0
2015-09-30 12:40:00,78.21,78.24,78.17,78.2,85511.0,52.3427,52.3628,52.3159,52.336,85511.0
2015-09-30 12:45:00,78.2,78.2,78.03,78.05,61618.0,52.336,52.336,52.2222,52.2356,61618.0
2015-09-30 12:50:00,78.06,78.1,78.03,78.05,21514.0,52.2423,52.2691,52.2222,52.2356,21514.0
2015-09-30 12:55:00,78.05,78.07,78.01,78.07,12973.0,52.2356,52.249,52.2089,52.249,12973.0
2015-09-30 13:00:00,78.06,78.14,78.03,78.09,22148.0,52.2423,52.2959,52.2222,52.2624,22148.0
2015-09-30 13:05:00,78.11,78.12,78.05,78.07,6242.0,52.2758,52.2825,52.2356,52.249,6242.0
2015-09-30 13:10:00,78.08,78.13,78.02,78.05,7964.0,52.2557,52.2892,52.2156,52.2356,7964.0
2015-09-30 13:15:00,78.04,78.09,78.03,78.07,22563.0,52.2289,52.2624,52.2222,52.249,22563.0
2015-09-30 13:20:00,78.06,78.11,78.04,78.09,10457.0,52.2423,52.2758,52.2289,52.2624,10457.0
2015-09-30 13:25:00,78.1,78.12,78.07,78.12,6020.0,52.2691,52.2825,52.249,52.2825,6020.0
2015-09-30 13:30:00,78.12,78.17,78.1,78.14,8250.0,52.2825,52.3159,52.2691,52.2959,8250.0
2015-09-30 13:35:00,78.14,78.16,78.07,78.12,12837.0,52.2959,52.3092,52.249,52.2825,12837.0
2015-09-30 13:40:00,78.13,78.28,78.13,78.28,8340.0,52.2892,52.3896,52.2892,52.3896,8340.0
2015-09-30 13:45:00,78.27,78.27,78.23,78.25,8080.0,52.3829,52.3829,52.3561,52.3695,8080.0
2015-09-30 13:50:00,78.27,78.35,78.23,78.35,11778.0,52.3829,52.4364,52.3561,52.4364,11778.0
2015-09-30 13:55:00,78.36,78.39,78.34,78.38,6109.0,52.4431,52.4632,52.4297,52.4565,6109.0
2015-09-30 14:00:00,78.39,78.39,78.35,78.36,10087.0,52.4632,52.4632,52.4364,52.4431,10087.0
2015-09-30 14:05:00,78.36,78.39,78.33,78.35,13773.0,52.4431,52.4632,52.423,52.4364,13773.0
2015-09-30 14:10:00,78.34,78.39,78.34,78.39,16228.0,52.4297,52.4632,52.4297,52.4632,16228.0
2015-09-30 14:15:00,78.39,78.46,78.39,78.46,8415.0,52.4632,52.51,52.4632,52.51,8415.0
2015-09-30 14:20:00,78.47,78.5,78.44,78.5,13609.0,52.5167,52.5368,52.4966,52.5368,13609.0
2015-09-30 14:25:00,78.5,78.56,78.48,78.56,16930.0,52.5368,52.577,52.5234,52.577,16930.0
2015-09-30 14:30:00,78.58,78.59,78.46,78.47,22024.0,52.5903,52.597,52.51,52.5167,22024.0
2015-09-30 14:35:00,78.48,78.5,78.42,78.42,8942.0,52.5234,52.5368,52.4833,52.4833,8942.0
2015-09-30 14:40:00,78.42,78.55,78.42,78.53,7543.0,52.4833,52.5703,52.4833,52.5569,7543.0
2015-09-30 14:45:00,78.53,78.6,78.47,78.6,10456.0,52.5569,52.6037,52.5167,52.6037,10456.0
2015-09-30 14:50:00,78.6,78.67,78.58,78.64,16583.0,52.6037,52.6506,52.5903,52.6305,16583.0
2015-09-30 14:55:00,78.65,78.76,78.65,78.7,14583.0,52.6372,52.7108,52.6372,52.6706,14583.0
2015-09-30 15:00:00,78.69,78.74,78.56,78.57,23652.0,52.664,52.6974,52.577,52.5836,23652.0
2015-09-30 15:05:00,78.58,78.61,78.5,78.56,17530.0,52.5903,52.6104,52.5368,52.577,17530.0
2015-09-30 15:10:00,78.57,78.6,78.53,78.53,14804.0,52.5836,52.6037,52.5569,52.5569,14804.0
2015-09-30 15:15:00,78.5,78.58,78.45,78.58,18115.0,52.5368,52.5903,52.5033,52.5903,18115.0
2015-09-30 15:20:00,78.57,78.69,78.53,78.56,25481.0,52.5836,52.664,52.5569,52.577,25481.0
2015-09-30 15:25:00,78.57,78.67,78.55,78.66,16186.0,52.5836,52.6506,52.5703,52.6439,16186.0
2015-09-30 15:30:00,78.66,78.73,78.64,78.72,44359.0,52.6439,52.6907,52.6305,52.684,44359.0
2015-09-30 15:35:00,78.73,78.77,78.68,78.73,35427.0,52.6907,52.7175,52.6573,52.6907,35427.0
2015-09-30 15:40:00,78.72,78.8,78.7,78.8,41660.0,52.684,52.7376,52.6706,52.7376,41660.0
2015-09-30 15:45:00,78.81,78.91,78.8,78.87,86101.0,52.7443,52.8112,52.7376,52.7844,86101.0
2015-09-30 15:50:00,78.88,78.91,78.83,78.89,69088.0,52.7911,52.8112,52.7577,52.7978,69088.0
2015-09-30 15:55:00,78.89,78.93,78.85,78.86,151085.0,52.7978,52.8246,52.771,52.7777,151085.0
2015-10-01 09:30:00,78.9,79.09,78.59,78.64,30967.0,52.8045,52.9317,52.597,52.6305,30967.0
2015-10-01 09:35:00,78.64,78.73,78.55,78.57,11548.0,52.6305,52.6907,52.5703,52.5836,11548.0
2015-10-01 09:40:00,78.55,78.55,78.4,78.45,24429.0,52.5703,52.5703,52.4699,52.5033,24429.0
2015-10-01 09:45:00,78.45,78.52,78.3,78.33,37074.0,52.5033,52.5502,52.4029,52.423,37074.0
2015-10-01 09:50:00,78.34,78.47,78.34,78.38,31342.0,52.4297,52.5167,52.4297,52.4565,31342.0
2015-10-01 09:55:00,78.35,78.4,78.31,78.36,16296.0,52.4364,52.4699,52.4096,52.4431,16296.0
2015-10-01 10:00:00,78.38,78.47,78.28,78.4,95356.0,52.4565,52.5167,52.3896,52.4699,95356.0
2015-10-01 10:05:00,78.4,78.57,78.37,78.52,55098.0,52.4699,52.5836,52.4498,52.5502,55098.0
2015-10-01 10:10:00,78.5,78.75,78.5,78.73,18762.0,52.5368,52.7041,52.5368,52.6907,18762.0
2015-10-01 10:15:00,78.73,78.85,78.71,78.76,38762.0,52.6907,52.771,52.6773,52.7108,38762.0
2015-10-01 10:20:00,78.77,78.78,78.61,78.65,11681.0,52.7175,52.7242,52.6104,52.6372,11681.0
2015-10-01 10:25:00,78.66,78.82,78.64,78.79,11057.0,52.6439,52.751,52.6305,52.7309,11057.0
2015-10-01 10:30:00,78.8,78.91,78.73,78.73,56063.0,52.7376,52.8112,52.6907,52.6907,56063.0
2015-10-01 10:35:00,78.73,78.76,78.66,78.73,16800.0,52.6907,52.7108,52.6439,52.6907,16800.0
2015-10-01 10:40:00,78.73,78.91,78.72,78.82,22775.0,52.6907,52.8112,52.684,52.751,22775.0
2015-10-01 10:45:00,78.82,78.96,78.8,78.95,42340.0,52.751,52.8447,52.7376,52.838,42340.0
2015-10-01 10:50:00,78.93,78.99,78.86,78.88,21627.0,52.8246,52.8647,52.7777,52.7911,21627.0
2015-10-01 10:55:00,78.87,78.9,78.76,78.76,12718.0,52.7844,52.8045,52.7108,52.7108,12718.0
2015-10-01 11:00:00,78.78,78.8,78.72,78.79,15501.0,52.7242,52.7376,52.684,52.7309,15501.0
2015-10-01 11:05:00,78.79,78.93,78.79,78.89,16516.0,52.7309,52.8246,52.7309,52.7978,16516.0
2015-10-01 11:10:00,78.88,78.9,78.81,78.83,18643.0,52.7911,52.8045,52.7443,52.7577,18643.0
2015-10-01 11:15:00,78.85,78.86,78.77,78.8,27616.0,52.771,52.7777,52.7175,52.7376,27616.0
2015-10-01 11:20:00,78.8,78.9,78.78,78.84,15910.0,52.7376,52.8045,52.7242,52.7643,15910.0
2015-10-01 11:25:00,78.84,78.84,78.73,78.75,28428.0,52.7643,52.7643,52.6907,52.7041,28428.0
2015-10-01 11:30:00,78.75,78.77,78.69,78.76,46709.0,52.7041,52.7175,52.664,52.7108,46709.0
2015-10-01 11:35:00,78.76,78.84,78.76,78.84,13620.0,52.7108,52.7643,52.7108,52.7643,13620.0
2015-10-01 11:40:00,78.87,78.89,78.78,78.89,8760.0,52.7844,52.7978,52.7242,52.7978,8760.0
2015-10-01 11:45:00,78.88,78.88,78.75,78.78,13962.0,52.7911,52.7911,52.7041,52.7242,13962.0
2015-10-01 11:50:00,78.8,78.84,78.71,78.73,27288.0,52.7376,52.7643,52.6773,52.6907,27288.0
2015-10-01 11:55:00,78.73,78.81,78.67,78.81,49685.0,52.6907,52.7443,52.6506,52.7443,49685.0
2015-10-01 12:00:00,78.8,78.82,78.73,78.78,17045.0,52.7376,52.751,52.6907,52.7242,17045.0
2015-10-01 12:05:00,78.76,78.76,78.66,78.71,16926.0,52.7108,52.7108,52.6439,52.6773,16926.0
2015-10-01 12:10:00,78.72,78.75,78.69,78.74,12646.0,52.684,52.7041,52.664,52.6974,12646.0
2015-10-01 12:15:00,78.73,78.8,78.69,78.71,12838.0,52.6907,52.7376,52.664,52.6773,12838.0
2015-10-01 12:20:00,78.73,78.75,78.63,78.67,16823.0,52.6907,52.7041,52.6238,52.6506,16823.0
2015-10-01 12:25:00,78.64,78.77,78.64,78.72,9404.0,52.6305,52.7175,52.6305,52.684,9404.0
2015-10-01 12:30:00,78.75,78.75,78.68,78.73,14607.0,52.7041,52.7041,52.6573,52.6907,14607.0
2015-10-01 12:35:00,78.72,78.77,78.62,78.66,44448.0,52.684,52.7175,52.6171,52.6439,44448.0
2015-10-01 12:40:00,78.66,78.74,78.65,78.71,30163.0,52.6439,52.6974,52.6372,52.6773,30163.0
2015-10-01 12:45:00,78.72,78.75,78.69,78.7,28664.0,52.684,52.7041,52.664,52.6706,28664.0
2015-10-01 12:50:00,78.71,78.79,78.69,78.77,25903.0,52.6773,52.7309,52.664,52.7175,25903.0
2015-10-01 12:55:00,78.77,78.82,78.76,78.8,6578.0,52.7175,52.751,52.7108,52.7376,6578.0
2015-10-01 13:00:00,78.79,78.79,78.7,78.71,7966.0,52.7309,52.7309,52.6706,52.6773,7966.0
2015-10-01 13:05:00,78.72,78.8,78.7,78.8,7652.0,52.684,52.7376,52.6706,52.7376,7652.0
2015-10-01 13:10:00,78.8,78.84,78.79,78.81,9206.0,52.7376,52.7643,52.7309,52.7443,9206.0
2015-10-01 13:15:00,78.81,78.91,78.81,78.84,9142.0,52.7443,52.8112,52.7443,52.7643,9142.0
2015-10-01 13:20:00,78.83,78.83,78.76,78.8,5836.0,52.7577,52.7577,52.7108,52.7376,5836.0
2015-10-01 13:25:00,78.8,78.83,78.73,78.8,4818.0,52.7376,52.7577,52.6907,52.7376,4818.0
2015-10-01 13:30:00,78.79,78.86,78.76,78.85,8872.0,52.7309,52.7777,52.7108,52.771,8872.0
2015-10-01 13:35:00,78.85,78.87,78.81,78.81,9345.0,52.771,52.7844,52.7443,52.7443,9345.0
2015-10-01 13:40:00,78.82,78.83,78.77,78.83,7081.0,52.751,52.7577,52.7175,52.7577,7081.0
2015-10-01 13:45:00,78.83,78.89,78.83,78.87,10044.0,52.7577,52.7978,52.7577,52.7844,10044.0
2015-10-01 13:50:00,78.88,78.94,78.84,78.91,11741.0,52.7911,52.8313,52.7643,52.8112,11741.0
2015-10-01 13:55:00,78.91,78.96,78.9,78.95,10288.0,52.8112,52.8447,52.8045,52.838,10288.0
2015-10-01 14:00:00,78.95,78.96,78.9,78.91,14077.0,52.838,52.8447,52.8045,52.8112,14077.0
2015-10-01 14:05:00,78.92,79.04,78.9,79.04,15834.0,52.8179,52.8982,52.8045,52.8982,15834.0
2015-10-01 14:10:00,79.03,79.09,79.02,79.06,12391.0,52.8915,52.9317,52.8848,52.9116,12391.0
2015-10-01 14:15:00,79.08,79.14,79.06,79.11,8565.0,52.925,52.9651,52.9116,52.945,8565.0
2015-10-01 14:20:00,79.11,79.15,79.03,79.05,14637.0,52.945,52.9718,52.8915,52.9049,14637.0
2015-10-01 14:25:00,79.04,79.04,78.98,79.04,10710.0,52.8982,52.8982,52.858,52.8982,10710.0
2015-10-01 14:30:00,79.05,79.13,79.05,79.05,14139.0,52.9049,52.9584,52.9049,52.9049,14139.0
2015-10-01 14:35:00,79.06,79.11,79.02,79.06,13787.0,52.9116,52.945,52.8848,52.9116,13787.0
2015-10-01 14:40:00,79.06,79.15,79.05,79.09,9914.0,52.9116,52.9718,52.9049,52.9317,9914.0
2015-10-01 14:45:00,79.1,79.17,79.09,79.14,21725.0,52.9384,52.9852,52.9317,52.9651,21725.0
2015-10-01 14:50:00,79.15,79.27,79.12,79.27,33770.0,52.9718,53.0521,52.9517,53.0521,33770.0
2015-10-01 14:55:00,79.27,79.32,79.27,79.3,19268.0,53.0521,53.0856,53.0521,53.0722,19268.0
2015-10-01 15:00:00,79.31,79.45,79.29,79.37,38424.0,53.0789,53.1726,53.0655,53.1191,38424.0
2015-10-01 15:05:00,79.36,79.39,79.28,79.32,19858.0,53.1124,53.1324,53.0588,53.0856,19858.0
2015-10-01 15:10:00,79.32,79.46,79.29,79.44,32417.0,53.0856,53.1793,53.0655,53.1659,32417.0
2015-10-01 15:15:00,79.45,79.45,79.35,79.38,32691.0,53.1726,53.1726,53.1057,53.1257,32691.0
2015-10-01 15:20:00,79.37,79.38,79.25,79.32,60879.0,53.1191,53.1257,53.0387,53.0856,60879.0
2015-10-01 15:25:00,79.32,79.37,79.21,79.22,27712.0,53.0856,53.1191,53.012,53.0187,27712.0
2015-10-01 15:30:00,79.2,79.3,79.19,79.3,25914.0,53.0053,53.0722,52.9986,53.0722,25914.0
2015-10-01 15:35:00,79.3,79.3,79.06,79.07,38802.0,53.0722,53.0722,52.9116,52.9183,38802.0
2015-10-01 15:40:00,79.07,79.21,79.04,79.21,32406.0,52.9183,53.012,52.8982,53.012,32406.0
2015-10-01 15:45:00,79.22,79.4,79.22,79.4,57833.0,53.0187,53.1391,53.0187,53.1391,57833.0
2015-10-01 15:50:00,79.4,79.46,79.35,79.45,57077.0,53.1391,53.1793,53.1057,53.1726,57077.0
2015-10-01 15:55:00,79.46,79.67,79.45,79.59,125570.0,53.1793,53.3198,53.1726,53.2663,125570.0
2015-10-02 09:30:00,78.88,79.3,78.39,78.89,37360.0,52.7911,53.0722,52.4632,52.7978,37360.0
2015-10-02 09:35:00,78.95,79.26,78.84,79.16,22534.0,52.838,53.0454,52.7643,52.9785,22534.0
2015-10-02 09:40:00,79.19,79.36,79.17,79.24,12285.0,52.9986,53.1124,52.9852,53.032,12285.0
2015-10-02 09:45:00,79.23,79.26,79.12,79.19,30327.0,53.0254,53.0454,52.9517,52.9986,30327.0
2015-10-02 09:50:00,79.15,79.22,79.13,79.15,19581.0,52.9718,53.0187,52.9584,52.9718,19581.0
2015-10-02 09:55:00,79.19,79.36,79.15,79.33,15759.0,52.9986,53.1124,52.9718,53.0923,15759.0
2015-10-02 10:00:00,79.3,79.3,79.08,79.1,11957.0,53.0722,53.0722,52.925,52.9384,11957.0
2015-10-02 10:05:00,79.11,79.14,79.03,79.11,19727.0,52.945,52.9651,52.8915,52.945,19727.0
2015-10-02 10:10:00,79.12,79.23,79.09,79.23,33185.0,52.9517,53.0254,52.9317,53.0254,33185.0
2015-10-02 10:15:00,79.24,79.38,79.24,79.29,21842.0,53.032,53.1257,53.032,53.0655,21842.0
2015-10-02 10:20:00,79.28,79.3,79.09,79.1,18599.0,53.0588,53.0722,52.9317,52.9384,18599.0
2015-10-02 10:25:00,79.1,79.13,79.03,79.05,20949.0,52.9384,52.9584,52.8915,52.9049,20949.0
2015-10-02 10:30:00,79.04,79.13,79.03,79.13,15010.0,52.8982,52.9584,52.8915,52.9584,15010.0
2015-10-02 10:35:00,79.13,79.24,79.11,79.22,16894.0,52.9584,53.032,52.945,53.0187,16894.0
2015-10-02 10:40:00,79.22,79.34,79.2,79.34,11608.0,53.0187,53.099,53.0053,53.099,11608.0
2015-10-02 10:45:00,79.34,79.35,79.21,79.27,33354.0,53.099,53.1057,53.012,53.0521,33354.0
2015-10-02 10:50:00,79.29,79.29,79.19,79.21,14915.0,53.0655,53.0655,52.9986,53.012,14915.0
2015-10-02 10:55:00,79.21,79.33,79.21,79.31,21482.0,53.012,53.0923,53.012,53.0789,21482.0
2015-10-02 11:00:00,79.33,79.4,79.29,79.32,20803.0,53.0923,53.1391,53.0655,53.0856,20803.0
2015-10-02 11:05:00,79.31,79.38,79.29,79.36,15882.0,53.0789,53.1257,53.0655,53.1124,15882.0
2015-10-02 11:10:00,79.36,79.4,79.31,79.34,24331.0,53.1124,53.1391,53.0789,53.099,24331.0
2015-10-02 11:15:00,79.35,79.37,79.25,79.3,16602.0,53.1057,53.1191,53.0387,53.0722,16602.0
2015-10-02 11:20:00,79.3,79.31,79.25,79.25,38008.0,53.0722,53.0789,53.0387,53.0387,38008.0
2015-10-02 11:25:00,79.25,79.41,79.25,79.4,15082.0,53.0387,53.1458,53.0387,53.1391,15082.0
2015-10-02 11:30:00,79.42,79.43,79.36,79.41,9260.0,53.1525,53.1592,53.1124,53.1458,9260.0
2015-10-02 11:35:00,79.4,79.48,79.3,79.3,16014.0,53.1391,53.1927,53.0722,53.0722,16014.0
2015-10-02 11:40:00,79.29,79.37,79.28,79.37,19027.0,53.0655,53.1191,53.0588,53.1191,19027.0
2015-10-02 11:45:00,79.35,79.47,79.34,79.44,15916.0,53.1057,53.186,53.099,53.1659,15916.0
2015-10-02 11:50:00,79.44,79.44,79.35,79.41,15378.0,53.1659,53.1659,53.1057,53.1458,15378.0
2015-10-02 11:55:00,79.38,79.38,79.35,79.36,9885.0,53.1257,53.1257,53.1057,53.1124,9885.0
2015-10-02 12:00:00,79.36,79.37,79.34,79.37,21871.0,53.1124,53.1191,53.099,53.1191,21871.0
2015-10-02 12:05:00,79.36,79.47,79.35,79.45,12157.0,53.1124,53.186,53.1057,53.1726,12157.0
2015-10-02 12:10:00,79.45,79.53,79.45,79.52,12250.0,53.1726,53.2261,53.1726,53.2194,12250.0
2015-10-02 12:15:00,79.53,79.54,79.45,79.45,10386.0,53.2261,53.2328,53.1726,53.1726,10386.0
2015-10-02 12:20:00,79.44,79.49,79.42,79.44,13156.0,53.1659,53.1994,53.1525,53.1659,13156.0
2015-10-02 12:25:00,79.43,79.49,79.42,79.49,11501.0,53.1592,53.1994,53.1525,53.1994,11501.0
2015-10-02 12:30:00,79.5,79.69,79.5,79.58,26148.0,53.2061,53.3332,53.2061,53.2596,26148.0
2015-10-02 12:35:00,79.59,79.6,79.47,79.48,6168.0,53.2663,53.273,53.186,53.1927,6168.0
2015-10-02 12:40:00,79.46,79.52,79.45,79.49,8340.0,53.1793,53.2194,53.1726,53.1994,8340.0
2015-10-02 12:45:00,79.48,79.64,79.48,79.63,14160.0,53.1927,53.2998,53.1927,53.2931,14160.0
2015-10-02 12:50:00,79.61,79.76,79.57,79.74,23679.0,53.2797,53.3801,53.2529,53.3667,23679.0
2015-10-02 12:55:00,79.76,79.77,79.68,79.71,9497.0,53.3801,53.3868,53.3265,53.3466,9497.0
2015-10-02 13:00:00,79.72,79.81,79.7,79.72,18481.0,53.3533,53.4135,53.3399,53.3533,18481.0
2015-10-02 13:05:00,79.74,79.87,79.74,79.86,24827.0,53.3667,53.4537,53.3667,53.447,24827.0
2015-10-02 13:10:00,79.86,79.97,79.86,79.92,13265.0,53.447,53.5206,53.447,53.4871,13265.0
2015-10-02 13:15:00,79.94,79.96,79.83,79.85,20117.0,53.5005,53.5139,53.4269,53.4403,20117.0
2015-10-02 13:20:00,79.85,79.86,79.82,79.83,15170.0,53.4403,53.447,53.4202,53.4269,15170.0
2015-10-02 13:25:00,79.83,79.92,79.83,79.9,14158.0,53.4269,53.4871,53.4269,53.4738,14158.0
2015-10-02 13:30:00,79.91,79.93,79.82,79.83,34390.0,53.4805,53.4938,53.4202,53.4269,34390.0
2015-10-02 13:35:00,79.83,79.83,79.75,79.76,27445.0,53.4269,53.4269,53.3734,53.3801,27445.0
2015-10-02 13:40:00,79.76,79.78,79.69,79.74,16505.0,53.3801,53.3934,53.3332,53.3667,16505.0
2015-10-02 13:45:00,79.74,79.81,79.74,79.74,30330.0,53.3667,53.4135,53.3667,53.3667,30330.0
2015-10-02 13:50:00,79.74,79.75,79.65,79.7,24206.0,53.3667,53.3734,53.3064,53.3399,24206.0
2015-10-02 13:55:00,79.7,79.71,79.62,79.65,15680.0,53.3399,53.3466,53.2864,53.3064,15680.0
2015-10-02 14:00:00,79.66,79.68,79.62,79.63,15394.0,53.3131,53.3265,53.2864,53.2931,15394.0
2015-10-02 14:05:00,79.63,79.7,79.61,79.7,16519.0,53.2931,53.3399,53.2797,53.3399,16519.0
2015-10-02 14:10:00,79.7,79.7,79.56,79.58,14659.0,53.3399,53.3399,53.2462,53.2596,14659.0
2015-10-02 14:15:00,79.58,79.59,79.54,79.56,14153.0,53.2596,53.2663,53.2328,53.2462,14153.0
2015-10-02 14:20:00,79.55,79.69,79.49,79.69,82599.0,53.2395,53.3332,53.1994,53.3332,82599.0
2015-10-02 14:25:00,79.69,79.84,79.69,79.79,19389.0,53.3332,53.4336,53.3332,53.4001,19389.0
2015-10-02 14:30:00,79.79,79.84,79.65,79.66,71991.0,53.4001,53.4336,53.3064,53.3131,71991.0
2015-10-02 14:35:00,79.66,79.68,79.63,79.66,21225.0,53.3131,53.3265,53.2931,53.3131,21225.0
2015-10-02 14:40:00,79.67,79.68,79.56,79.64,29964.0,53.3198,53.3265,53.2462,53.2998,29964.0
2015-10-02 14:45:00,79.64,79.64,79.57,79.6,30585.0,53.2998,53.2998,53.2529,53.273,30585.0
2015-10-02 14:50:00,79.61,79.7,79.6,79.69,29291.0,53.2797,53.3399,53.273,53.3332,29291.0
2015-10-02 14:55:00,79.69,79.72,79.56,79.57,22958.0,53.3332,53.3533,53.2462,53.2529,22958.0
2015-10-02 15:00:00,79.57,79.63,79.54,79.63,35290.0,53.2529,53.2931,53.2328,53.2931,35290.0
2015-10-02 15:05:00,79.63,79.71,79.61,79.71,15000.0,53.2931,53.3466,53.2797,53.3466,15000.0
2015-10-02 15:10:00,79.71,79.78,79.69,79.72,34831.0,53.3466,53.3934,53.3332,53.3533,34831.0
2015-10-02 15:15:00,79.72,79.88,79.72,79.87,33837.0,53.3533,53.4604,53.3533,53.4537,33837.0
2015-10-02 15:20:00,79.85,79.91,79.81,79.86,31736.0,53.4403,53.4805,53.4135,53.447,31736.0
2015-10-02 15:25:00,79.86,79.87,79.8,79.81,55925.0,53.447,53.4537,53.4068,53.4135,55925.0
2015-10-02 15:30:00,79.83,79.86,79.79,79.82,91871.0,53.4269,53.447,53.4001,53.4202,91871.0
2015-10-02 15:35:00,79.81,79.85,79.75,79.8,51254.0,53.4135,53.4403,53.3734,53.4068,51254.0
2015-10-02 15:40:00,79.79,79.82,79.75,79.76,34253.0,53.4001,53.4202,53.3734,53.3801,34253.0
2015-10-02 15:45:00,79.76,79.81,79.75,79.79,73623.0,53.3801,53.4135,53.3734,53.4001,73623.0
2015-10-02 15:50:00,79.79,79.84,79.74,79.75,89927.0,53.4001,53.4336,53.3667,53.3734,89927.0
2015-10-02 15:55:00,79.75,79.94,79.74,79.92,166856.0,53.3734,53.5005,53.3667,53.4871,166856.0
2015-10-05 09:30:00,80.44,80.58,80.12,80.56,35486.0,53.8352,53.9289,53.621,53.9155,35486.0
2015-10-05 09:35:00,80.61,80.61,80.37,80.48,11749.0,53.9489,53.9489,53.7883,53.8619,11749.0
2015-10-05 09:40:00,80.5,80.53,80.29,80.29,11697.0,53.8753,53.8954,53.7348,53.7348,11697.0
2015-10-05 09:45:00,80.28,80.47,80.27,80.45,14680.0,53.7281,53.8552,53.7214,53.8419,14680.0
2015-10-05 09:50:00,80.46,80.7,80.45,80.64,33173.0,53.8485,54.0092,53.8419,53.969,33173.0
2015-10-05 09:55:00,80.64,80.65,80.48,80.48,11955.0,53.969,53.9757,53.8619,53.8619,11955.0
2015-10-05 10:00:00,80.52,80.61,80.49,80.58,10478.0,53.8887,53.9489,53.8686,53.9289,10478.0
2015-10-05 10:05:00,80.6,80.73,80.55,80.69,12007.0,53.9422,54.0292,53.9088,54.0025,12007.0
2015-10-05 10:10:00,80.7,80.73,80.62,80.68,9574.0,54.0092,54.0292,53.9556,53.9958,9574.0
2015-10-05 10:15:00,80.7,80.75,80.57,80.6,15737.0,54.0092,54.0426,53.9222,53.9422,15737.0
2015-10-05 10:20:00,80.6,80.73,80.58,80.69,7666.0,53.9422,54.0292,53.9289,54.0025,7666.0
2015-10-05 10:25:00,80.7,80.7,80.53,80.62,12031.0,54.0092,54.0092,53.8954,53.9556,12031.0
2015-10-05 10:30:00,80.61,80.63,80.56,80.63,9747.0,53.9489,53.9623,53.9155,53.9623,9747.0
2015-10-05 10:35:00,80.62,80.81,80.6,80.78,21605.0,53.9556,54.0828,53.9422,54.0627,21605.0
2015-10-05 10:40:00,80.81,80.86,80.75,80.85,21811.0,54.0828,54.1162,54.0426,54.1096,21811.0
2015-10-05 10:45:00,80.84,80.86,80.81,80.83,6295.0,54.1029,54.1162,54.0828,54.0962,6295.0
2015-10-05 10:50:00,80.83,80.9,80.79,80.85,7195.0,54.0962,54.143,54.0694,54.1096,7195.0
2015-10-05 10:55:00,80.84,80.84,80.72,80.73,10731.0,54.1029,54.1029,54.0226,54.0292,10731.0
2015-10-05 11:00:00,80.75,80.91,80.74,80.91,14340.0,54.0426,54.1497,54.0359,54.1497,14340.0
2015-10-05 11:05:00,80.91,81.01,80.91,81.0,18100.0,54.1497,54.2166,54.1497,54.2099,18100.0
2015-10-05 11:10:00,81.02,81.18,81.01,81.16,23452.0,54.2233,54.3304,54.2166,54.317,23452.0
2015-10-05 11:15:00,81.18,81.18,80.96,80.97,9739.0,54.3304,54.3304,54.1832,54.1899,9739.0
2015-10-05 11:20:00,80.98,81.03,80.94,81.0,7538.0,54.1966,54.23,54.1698,54.2099,7538.0
2015-10-05 11:25:00,80.98,80.99,80.92,80.92,8768.0,54.1966,54.2033,54.1564,54.1564,8768.0
2015-10-05 11:30:00,80.94,80.98,80.86,80.87,9952.0,54.1698,54.1966,54.1162,54.1229,9952.0
2015-10-05 11:35:00,80.89,81.0,80.88,80.98,6939.0,54.1363,54.2099,54.1296,54.1966,6939.0
2015-10-05 11:40:00,80.98,81.19,80.98,81.19,30523.0,54.1966,54.3371,54.1966,54.3371,30523.0
2015-10-05 11:45:00,81.19,81.19,81.11,81.17,11003.0,54.3371,54.3371,54.2836,54.3237,11003.0
2015-10-05 11:50:00,81.16,81.23,81.14,81.21,6966.0,54.317,54.3639,54.3036,54.3505,6966.0
2015-10-05 11:55:00,81.18,81.25,81.15,81.25,12220.0,54.3304,54.3773,54.3103,54.3773,12220.0
2015-10-05 12:00:00,81.23,81.28,81.18,81.28,22177.0,54.3639,54.3973,54.3304,54.3973,22177.0
2015-10-05 12:05:00,81.29,81.38,81.29,81.33,7460.0,54.404,54.4643,54.404,54.4308,7460.0
2015-10-05 12:10:00,81.34,81.34,81.22,81.25,6856.0,54.4375,54.4375,54.3572,54.3773,6856.0
2015-10-05 12:15:00,81.24,81.27,81.19,81.2,11479.0,54.3706,54.3906,54.3371,54.3438,11479.0
2015-10-05 12:20:00,81.21,81.21,81.07,81.1,6509.0,54.3505,54.3505,54.2568,54.2769,6509.0
2015-10-05 12:25:00,81.11,81.13,81.05,81.09,5385.0,54.2836,54.2969,54.2434,54.2702,5385.0
2015-10-05 12:30:00,81.08,81.18,81.06,81.15,8503.0,54.2635,54.3304,54.2501,54.3103,8503.0
2015-10-05 12:35:00,81.14,81.15,81.07,81.11,8668.0,54.3036,54.3103,54.2568,54.2836,8668.0
2015-10-05 12:40:00,81.08,81.17,81.08,81.14,11787.0,54.2635,54.3237,54.2635,54.3036,11787.0
2015-10-05 12:45:00,81.17,81.22,81.14,81.22,7051.0,54.3237,54.3572,54.3036,54.3572,7051.0
2015-10-05 12:50:00,81.21,81.25,81.12,81.13,9071.0,54.3505,54.3773,54.2903,54.2969,9071.0
2015-10-05 12:55:00,81.14,81.21,81.12,81.21,10340.0,54.3036,54.3505,54.2903,54.3505,10340.0
2015-10-05 13:00:00,81.22,81.25,81.15,81.25,10484.0,54.3572,54.3773,54.3103,54.3773,10484.0
2015-10-05 13:05:00,81.25,81.29,81.22,81.25,7043.0,54.3773,54.404,54.3572,54.3773,7043.0
2015-10-05 13:10:00,81.24,81.25,81.19,81.24,5302.0,54.3706,54.3773,54.3371,54.3706,5302.0
2015-10-05 13:15:00,81.23,81.26,81.2,81.22,10457.0,54.3639,54.384,54.3438,54.3572,10457.0
2015-10-05 13:20:00,81.21,81.28,81.21,81.27,10116.0,54.3505,54.3973,54.3505,54.3906,10116.0
2015-10-05 13:25:00,81.26,81.27,81.21,81.24,11200.0,54.384,54.3906,54.3505,54.3706,11200.0
2015-10-05 13:30:00,81.22,81.22,81.13,81.13,6518.0,54.3572,54.3572,54.2969,54.2969,6518.0
2015-10-05 13:35:00,81.15,81.21,81.15,81.19,9473.0,54.3103,54.3505,54.3103,54.3371,9473.0
2015-10-05 13:40:00,81.18,81.19,81.14,81.15,11963.0,54.3304,54.3371,54.3036,54.3103,11963.0
2015-10-05 13:45:00,81.15,81.22,81.14,81.2,21391.0,54.3103,54.3572,54.3036,54.3438,21391.0
2015-10-05 13:50:00,81.19,81.21,81.14,81.2,11768.0,54.3371,54.3505,54.3036,54.3438,11768.0
2015-10-05 13:55:00,81.21,81.23,81.15,81.15,23975.0,54.3505,54.3639,54.3103,54.3103,23975.0
2015-10-05 14:00:00,81.15,81.17,81.13,81.13,21825.0,54.3103,54.3237,54.2969,54.2969,21825.0
2015-10-05 14:05:00,81.14,81.16,81.09,81.12,16192.0,54.3036,54.317,54.2702,54.2903,16192.0
2015-10-05 14:10:00,81.12,81.16,81.08,81.11,13803.0,54.2903,54.317,54.2635,54.2836,13803.0
2015-10-05 14:15:00,81.1,81.17,81.1,81.17,28524.0,54.2769,54.3237,54.2769,54.3237,28524.0
2015-10-05 14:20:00,81.17,81.23,81.17,81.17,13410.0,54.3237,54.3639,54.3237,54.3237,13410.0
2015-10-05 14:25:00,81.18,81.25,81.17,81.2,25271.0,54.3304,54.3773,54.3237,54.3438,25271.0
2015-10-05 14:30:00,81.22,81.26,81.19,81.26,28182.0,54.3572,54.384,54.3371,54.384,28182.0
2015-10-05 14:35:00,81.25,81.3,81.19,81.19,13543.0,54.3773,54.4107,54.3371,54.3371,13543.0
2015-10-05 14:40:00,81.2,81.22,81.14,81.15,25349.0,54.3438,54.3572,54.3036,54.3103,25349.0
2015-10-05 14:45:00,81.15,81.16,81.04,81.07,19881.0,54.3103,54.317,54.2367,54.2568,19881.0
2015-10-05 14:50:00,81.06,81.09,80.99,81.0,20429.0,54.2501,54.2702,54.2033,54.2099,20429.0
2015-10-05 14:55:00,81.0,81.04,80.95,81.01,28208.0,54.2099,54.2367,54.1765,54.2166,28208.0
2015-10-05 15:00:00,81.0,81.12,80.97,81.12,14605.0,54.2099,54.2903,54.1899,54.2903,14605.0
2015-10-05 15:05:00,81.14,81.24,81.13,81.23,19195.0,54.3036,54.3706,54.2969,54.3639,19195.0
2015-10-05 15:10:00,81.24,81.27,81.21,81.26,36259.0,54.3706,54.3906,54.3505,54.384,36259.0
2015-10-05 15:15:00,81.27,81.27,81.14,81.19,41584.0,54.3906,54.3906,54.3036,54.3371,41584.0
2015-10-05 15:20:00,81.19,81.28,81.16,81.26,25070.0,54.3371,54.3973,54.317,54.384,25070.0
2015-10-05 15:25:00,81.26,81.31,81.23,81.28,19628.0,54.384,54.4174,54.3639,54.3973,19628.0
2015-10-05 15:30:00,81.27,81.4,81.26,81.36,27753.0,54.3906,54.4776,54.384,54.4509,27753.0
2015-10-05 15:35:00,81.37,81.37,81.3,81.32,26476.0,54.4576,54.4576,54.4107,54.4241,26476.0
2015-10-05 15:40:00,81.31,81.36,81.28,81.28,27788.0,54.4174,54.4509,54.3973,54.3973,27788.0
2015-10-05 15:45:00,81.28,81.39,81.22,81.36,59411.0,54.3973,54.471,54.3572,54.4509,59411.0
2015-10-05 15:50:00,81.36,81.4,81.31,81.34,49828.0,54.4509,54.4776,54.4174,54.4375,49828.0
2015-10-05 15:55:00,81.34,81.45,81.32,81.4,125978.0,54.4375,54.5111,54.4241,54.4776,125978.0
2015-10-06 09:30:00,81.32,81.59,81.2,81.34,21295.0,54.4241,54.6048,54.3438,54.4375,21295.0
2015-10-06 09:35:00,81.38,81.4,81.22,81.34,21988.0,54.4643,54.4776,54.3572,54.4375,21988.0
2015-10-06 09:40:00,81.32,81.34,81.03,81.03,24002.0,54.4241,54.4375,54.23,54.23,24002.0
2015-10-06 09:45:00,81.06,81.17,81.06,81.17,19467.0,54.2501,54.3237,54.2501,54.3237,19467.0
2015-10-06 09:50:00,81.16,81.19,81.06,81.09,16737.0,54.317,54.3371,54.2501,54.2702,16737.0
2015-10-06 09:55:00,81.08,81.19,81.0,81.04,267632.0,54.2635,54.3371,54.2099,54.2367,267632.0
2015-10-06 10:00:00,81.07,81.14,81.02,81.08,45243.0,54.2568,54.3036,54.2233,54.2635,45243.0
2015-10-06 10:05:00,81.09,81.1,80.99,81.04,57200.0,54.2702,54.2769,54.2033,54.2367,57200.0
2015-10-06 10:10:00,81.04,81.09,80.92,80.95,29816.0,54.2367,54.2702,54.1564,54.1765,29816.0
2015-10-06 10:15:00,80.95,80.96,80.79,80.8,29501.0,54.1765,54.1832,54.0694,54.0761,29501.0
2015-10-06 10:20:00,80.79,80.82,80.71,80.76,26053.0,54.0694,54.0895,54.0159,54.0493,26053.0
2015-10-06 10:25:00,80.76,80.83,80.68,80.73,17231.0,54.0493,54.0962,53.9958,54.0292,17231.0
2015-10-06 10:30:00,80.75,80.88,80.74,80.87,8318.0,54.0426,54.1296,54.0359,54.1229,8318.0
2015-10-06 10:35:00,80.88,80.98,80.87,80.95,41424.0,54.1296,54.1966,54.1229,54.1765,41424.0
2015-10-06 10:40:00,80.95,80.97,80.91,80.93,10530.0,54.1765,54.1899,54.1497,54.1631,10530.0
2015-10-06 10:45:00,80.93,80.94,80.75,80.76,40900.0,54.1631,54.1698,54.0426,54.0493,40900.0
2015-10-06 10:50:00,80.76,80.8,80.71,80.73,45106.0,54.0493,54.0761,54.0159,54.0292,45106.0
2015-10-06 10:55:00,80.74,80.74,80.66,80.73,25940.0,54.0359,54.0359,53.9824,54.0292,25940.0
2015-10-06 11:00:00,80.73,80.79,80.71,80.76,14968.0,54.0292,54.0694,54.0159,54.0493,14968.0
2015-10-06 11:05:00,80.75,80.83,80.67,80.81,29404.0,54.0426,54.0962,53.9891,54.0828,29404.0
2015-10-06 11:10:00,80.81,80.81,80.65,80.66,12117.0,54.0828,54.0828,53.9757,53.9824,12117.0
2015-10-06 11:15:00,80.66,80.72,80.64,80.67,13011.0,53.9824,54.0226,53.969,53.9891,13011.0
2015-10-06 11:20:00,80.7,80.73,80.65,80.65,12450.0,54.0092,54.0292,53.9757,53.9757,12450.0
2015-10-06 11:25:00,80.66,80.69,80.61,80.66,15002.0,53.9824,54.0025,53.9489,53.9824,15002.0
2015-10-06 11:30:00,80.66,80.7,80.57,80.66,17925.0,53.9824,54.0092,53.9222,53.9824,17925.0
2015-10-06 11:35:00,80.66,80.72,80.61,80.66,26062.0,53.9824,54.0226,53.9489,53.9824,26062.0
2015-10-06 11:40:00,80.66,80.73,80.66,80.68,9584.0,53.9824,54.0292,53.9824,53.9958,9584.0
2015-10-06 11:45:00,80.69,80.75,80.66,80.67,12560.0,54.0025,54.0426,53.9824,53.9891,12560.0
2015-10-06 11:50:00,80.67,80.7,80.57,80.6,19256.0,53.9891,54.0092,53.9222,53.9422,19256.0
2015-10-06 11:55:00,80.6,80.6,80.49,80.54,14187.0,53.9422,53.9422,53.8686,53.9021,14187.0
2015-10-06 12:00:00,80.57,80.63,80.54,80.59,16868.0,53.9222,53.9623,53.9021,53.9355,16868.0
2015-10-06 12:05:00,80.57,80.68,80.56,80.68,31371.0,53.9222,53.9958,53.9155,53.9958,31371.0
2015-10-06 12:10:00,80.68,80.77,80.68,80.72,22325.0,53.9958,54.056,53.9958,54.0226,22325.0
2015-10-06 12:15:00,80.72,80.79,80.7,80.78,28224.0,54.0226,54.0694,54.0092,54.0627,28224.0
2015-10-06 12:20:00,80.79,80.85,80.76,80.76,10234.0,54.0694,54.1096,54.0493,54.0493,10234.0
2015-10-06 12:25:00,80.77,80.77,80.69,80.69,97411.0,54.056,54.056,54.0025,54.0025,97411.0
2015-10-06 12:30:00,80.67,80.74,80.67,80.69,10580.0,53.9891,54.0359,53.9891,54.0025,10580.0
2015-10-06 12:35:00,80.66,80.74,80.61,80.74,12063.0,53.9824,54.0359,53.9489,54.0359,12063.0
2015-10-06 12:40:00,80.74,80.81,80.71,80.8,8165.0,54.0359,54.0828,54.0159,54.0761,8165.0
2015-10-06 12:45:00,80.79,80.83,80.75,80.77,13607.0,54.0694,54.0962,54.0426,54.056,13607.0
2015-10-06 12:50:00,80.78,80.79,80.72,80.73,16499.0,54.0627,54.0694,54.0226,54.0292,16499.0
2015-10-06 12:55:00,80.72,80.86,80.66,80.85,66489.0,54.0226,54.1162,53.9824,54.1096,66489.0
2015-10-06 13:00:00,80.84,80.86,80.81,80.84,13227.0,54.1029,54.1162,54.0828,54.1029,13227.0
2015-10-06 13:05:00,80.85,80.85,80.78,80.8,12248.0,54.1096,54.1096,54.0627,54.0761,12248.0
2015-10-06 13:10:00,80.8,80.85,80.79,80.84,16425.0,54.0761,54.1096,54.0694,54.1029,16425.0
2015-10-06 13:15:00,80.83,80.84,80.8,80.82,6020.0,54.0962,54.1029,54.0761,54.0895,6020.0
2015-10-06 13:20:00,80.82,80.92,80.82,80.92,10301.0,54.0895,54.1564,54.0895,54.1564,10301.0
2015-10-06 13:25:00,80.91,80.96,80.89,80.89,9282.0,54.1497,54.1832,54.1363,54.1363,9282.0
2015-10-06 13:30:00,80.88,80.88,80.78,80.78,21096.0,54.1296,54.1296,54.0627,54.0627,21096.0
2015-10-06 13:35:00,80.78,80.78,80.69,80.71,40971.0,54.0627,54.0627,54.0025,54.0159,40971.0
2015-10-06 13:40:00,80.71,80.75,80.69,80.74,7700.0,54.0159,54.0426,54.0025,54.0359,7700.0
2015-10-06 13:45:00,80.74,80.78,80.73,80.78,24563.0,54.0359,54.0627,54.0292,54.0627,24563.0
2015-10-06 13:50:00,80.77,80.78,80.75,80.77,3342.0,54.056,54.0627,54.0426,54.056,3342.0
2015-10-06 13:55:00,80.76,80.78,80.71,80.77,11584.0,54.0493,54.0627,54.0159,54.056,11584.0
2015-10-06 14:00:00,80.74,80.78,80.72,80.76,8388.0,54.0359,54.0627,54.0226,54.0493,8388.0
2015-10-06 14:05:00,80.75,80.75,80.63,80.67,10827.0,54.0426,54.0426,53.9623,53.9891,10827.0
2015-10-06 14:10:00,80.68,80.89,80.68,80.89,11104.0,53.9958,54.1363,53.9958,54.1363,11104.0
2015-10-06 14:15:00,80.9,80.95,80.89,80.9,9501.0,54.143,54.1765,54.1363,54.143,9501.0
2015-10-06 14:20:00,80.9,80.95,80.88,80.92,10580.0,54.143,54.1765,54.1296,54.1564,10580.0
2015-10-06 14:25:00,80.91,80.95,80.86,80.94,11877.0,54.1497,54.1765,54.1162,54.1698,11877.0
2015-10-06 14:30:00,80.95,80.97,80.84,80.92,14097.0,54.1765,54.1899,54.1029,54.1564,14097.0
2015-10-06 14:35:00,80.91,80.96,80.87,80.95,7272.0,54.1497,54.1832,54.1229,54.1765,7272.0
2015-10-06 14:40:00,80.94,80.95,80.81,80.84,36912.0,54.1698,54.1765,54.0828,54.1029,36912.0
2015-10-06 14:45:00,80.85,80.86,80.79,80.86,17976.0,54.1096,54.1162,54.0694,54.1162,17976.0
2015-10-06 14:50:00,80.88,80.89,80.77,80.78,12728.0,54.1296,54.1363,54.056,54.0627,12728.0
2015-10-06 14:55:00,80.79,80.79,80.65,80.66,61594.0,54.0694,54.0694,53.9757,53.9824,61594.0
2015-10-06 15:00:00,80.66,80.84,80.65,80.83,13551.0,53.9824,54.1029,53.9757,54.0962,13551.0
2015-10-06 15:05:00,80.84,80.92,80.83,80.92,14359.0,54.1029,54.1564,54.0962,54.1564,14359.0
2015-10-06 15:10:00,80.91,80.91,80.79,80.86,30870.0,54.1497,54.1497,54.0694,54.1162,30870.0
2015-10-06 15:15:00,80.85,80.89,80.83,80.87,13228.0,54.1096,54.1363,54.0962,54.1229,13228.0
2015-10-06 15:20:00,80.87,80.92,80.82,80.92,13380.0,54.1229,54.1564,54.0895,54.1564,13380.0
2015-10-06 15:25:00,80.93,80.93,80.87,80.91,14310.0,54.1631,54.1631,54.1229,54.1497,14310.0
2015-10-06 15:30:00,80.9,81.02,80.9,81.0,32186.0,54.143,54.2233,54.143,54.2099,32186.0
2015-10-06 15:35:00,81.0,81.01,80.94,80.96,20030.0,54.2099,54.2166,54.1698,54.1832,20030.0
2015-10-06 15:40:00,80.95,80.96,80.88,80.89,27410.0,54.1765,54.1832,54.1296,54.1363,27410.0
2015-10-06 15:45:00,80.9,80.96,80.88,80.89,32992.0,54.143,54.1832,54.1296,54.1363,32992.0
2015-10-06 15:50:00,80.88,80.89,80.8,80.81,58312.0,54.1296,54.1363,54.0761,54.0828,58312.0
2015-10-06 15:55:00,80.81,80.82,80.71,80.73,155549.0,54.0828,54.0895,54.0159,54.0292,155549.0
2015-10-07 09:30:00,80.91,81.24,80.62,80.67,89366.0,54.1497,54.3706,53.9556,53.9891,89366.0
2015-10-07 09:35:00,80.68,81.12,80.64,81.04,23591.0,53.9958,54.2903,53.969,54.2367,23591.0
2015-10-07 09:40:00,80.96,81.1,80.86,80.86,51001.0,54.1832,54.2769,54.1162,54.1162,51001.0
2015-10-07 09:45:00,80.97,81.1,80.91,81.09,11505.0,54.1899,54.2769,54.1497,54.2702,11505.0
2015-10-07 09:50:00,81.1,81.33,81.09,81.33,23322.0,54.2769,54.4308,54.2702,54.4308,23322.0
2015-10-07 09:55:00,81.31,81.31,81.12,81.15,6400.0,54.4174,54.4174,54.2903,54.3103,6400.0
2015-10-07 10:00:00,81.13,81.18,81.08,81.09,10273.0,54.2969,54.3304,54.2635,54.2702,10273.0
2015-10-07 10:05:00,81.11,81.17,81.08,81.11,10113.0,54.2836,54.3237,54.2635,54.2836,10113.0
2015-10-07 10:10:00,81.11,81.11,80.95,80.96,15731.0,54.2836,54.2836,54.1765,54.1832,15731.0
2015-10-07 10:15:00,81.0,81.04,80.95,80.98,6524.0,54.2099,54.2367,54.1765,54.1966,6524.0
2015-10-07 10:20:00,80.96,81.05,80.94,80.99,15548.0,54.1832,54.2434,54.1698,54.2033,15548.0
2015-10-07 10:25:00,80.99,81.03,80.96,80.99,14915.0,54.2033,54.23,54.1832,54.2033,14915.0
2015-10-07 10:30:00,80.99,81.03,80.96,80.97,30447.0,54.2033,54.23,54.1832,54.1899,30447.0
2015-10-07 10:35:00,80.97,80.99,80.84,80.84,11434.0,54.1899,54.2033,54.1029,54.1029,11434.0
2015-10-07 10:40:00,80.82,80.84,80.68,80.71,30926.0,54.0895,54.1029,53.9958,54.0159,30926.0
2015-10-07 10:45:00,80.7,80.78,80.66,80.7,45831.0,54.0092,54.0627,53.9824,54.0092,45831.0
2015-10-07 10:50:00,80.71,80.77,80.67,80.76,24404.0,54.0159,54.056,53.9891,54.0493,24404.0
2015-10-07 10:55:00,80.77,80.9,80.77,80.87,23646.0,54.056,54.143,54.056,54.1229,23646.0
2015-10-07 11:00:00,80.87,80.87,80.81,80.86,18900.0,54.1229,54.1229,54.0828,54.1162,18900.0
2015-10-07 11:05:00,80.84,80.85,80.67,80.69,22357.0,54.1029,54.1096,53.9891,54.0025,22357.0
2015-10-07 11:10:00,80.72,80.79,80.7,80.79,18164.0,54.0226,54.0694,54.0092,54.0694,18164.0
2015-10-07 11:15:00,80.78,80.8,80.65,80.65,34351.0,54.0627,54.0761,53.9757,53.9757,34351.0
2015-10-07 11:20:00,80.64,80.68,80.6,80.61,30579.0,53.969,53.9958,53.9422,53.9489,30579.0
2015-10-07 11:25:00,80.59,80.59,80.52,80.58,39815.0,53.9355,53.9355,53.8887,53.9289,39815.0
2015-10-07 11:30:00,80.57,80.75,80.56,80.72,12689.0,53.9222,54.0426,53.9155,54.0226,12689.0
2015-10-07 11:35:00,80.73,80.79,80.7,80.75,18060.0,54.0292,54.0694,54.0092,54.0426,18060.0
2015-10-07 11:40:00,80.75,80.77,80.62,80.64,18955.0,54.0426,54.056,53.9556,53.969,18955.0
2015-10-07 11:45:00,80.62,80.68,80.58,80.63,4666.0,53.9556,53.9958,53.9289,53.9623,4666.0
2015-10-07 11:50:00,80.63,80.67,80.6,80.66,7981.0,53.9623,53.9891,53.9422,53.9824,7981.0
2015-10-07 11:55:00,80.65,80.73,80.65,80.72,17202.0,53.9757,54.0292,53.9757,54.0226,17202.0
2015-10-07 12:00:00,80.69,80.76,80.66,80.69,15148.0,54.0025,54.0493,53.9824,54.0025,15148.0
2015-10-07 12:05:00,80.7,80.78,80.7,80.7,17255.0,54.0092,54.0627,54.0092,54.0092,17255.0
2015-10-07 12:10:00,80.7,80.73,80.66,80.69,17305.0,54.0092,54.0292,53.9824,54.0025,17305.0
2015-10-07 12:15:00,80.7,80.78,80.69,80.76,29594.0,54.0092,54.0627,54.0025,54.0493,29594.0
2015-10-07 12:20:00,80.76,80.77,80.6,80.63,16359.0,54.0493,54.056,53.9422,53.9623,16359.0
2015-10-07 12:25:00,80.63,80.68,80.58,80.68,26288.0,53.9623,53.9958,53.9289,53.9958,26288.0
2015-10-07 12:30:00,80.67,80.77,80.67,80.76,4175.0,53.9891,54.056,53.9891,54.0493,4175.0
2015-10-07 12:35:00,80.78,80.84,80.78,80.84,5035.0,54.0627,54.1029,54.0627,54.1029,5035.0
2015-10-07 12:40:00,80.83,80.91,80.78,80.91,10686.0,54.0962,54.1497,54.0627,54.1497,10686.0
2015-10-07 12:45:00,80.89,80.91,80.85,80.87,13200.0,54.1363,54.1497,54.1096,54.1229,13200.0
2015-10-07 12:50:00,80.88,80.93,80.84,80.89,8775.0,54.1296,54.1631,54.1029,54.1363,8775.0
2015-10-07 12:55:00,80.87,80.89,80.8,80.8,12705.0,54.1229,54.1363,54.0761,54.0761,12705.0
2015-10-07 13:00:00,80.82,80.87,80.82,80.83,9017.0,54.0895,54.1229,54.0895,54.0962,9017.0
2015-10-07 13:05:00,80.84,80.95,80.83,80.94,7471.0,54.1029,54.1765,54.0962,54.1698,7471.0
2015-10-07 13:10:00,80.95,80.99,80.94,80.96,6164.0,54.1765,54.2033,54.1698,54.1832,6164.0
2015-10-07 13:15:00,80.98,80.98,80.84,80.84,11801.0,54.1966,54.1966,54.1029,54.1029,11801.0
2015-10-07 13:20:00,80.84,80.88,80.78,80.8,19426.0,54.1029,54.1296,54.0627,54.0761,19426.0
2015-10-07 13:25:00,80.82,80.84,80.73,80.75,16105.0,54.0895,54.1029,54.0292,54.0426,16105.0
2015-10-07 13:30:00,80.76,80.89,80.75,80.83,4810.0,54.0493,54.1363,54.0426,54.0962,4810.0
2015-10-07 13:35:00,80.83,80.86,80.8,80.85,9733.0,54.0962,54.1162,54.0761,54.1096,9733.0
2015-10-07 13:40:00,80.85,80.94,80.8,80.92,15273.0,54.1096,54.1698,54.0761,54.1564,15273.0
2015-10-07 13:45:00,80.92,80.94,80.88,80.9,4463.0,54.1564,54.1698,54.1296,54.143,4463.0
2015-10-07 13:50:00,80.89,80.89,80.79,80.81,10404.0,54.1363,54.1363,54.0694,54.0828,10404.0
2015-10-07 13:55:00,80.82,80.99,80.82,80.98,18491.0,54.0895,54.2033,54.0895,54.1966,18491.0
2015-10-07 14:00:00,80.98,81.11,80.98,81.08,19773.0,54.1966,54.2836,54.1966,54.2635,19773.0
2015-10-07 14:05:00,81.07,81.08,81.0,81.0,7518.0,54.2568,54.2635,54.2099,54.2099,7518.0
2015-10-07 14:10:00,81.0,81.01,80.95,80.95,20847.0,54.2099,54.2166,54.1765,54.1765,20847.0
2015-10-07 14:15:00,80.96,81.03,80.93,80.93,12095.0,54.1832,54.23,54.1631,54.1631,12095.0
2015-10-07 14:20:00,80.91,80.93,80.78,80.82,21537.0,54.1497,54.1631,54.0627,54.0895,21537.0
2015-10-07 14:25:00,80.84,80.93,80.81,80.92,12662.0,54.1029,54.1631,54.0828,54.1564,12662.0
2015-10-07 14:30:00,80.93,81.0,80.88,80.88,16520.0,54.1631,54.2099,54.1296,54.1296,16520.0
2015-10-07 14:35:00,80.87,80.89,80.77,80.78,10787.0,54.1229,54.1363,54.056,54.0627,10787.0
2015-10-07 14:40:00,80.78,80.87,80.78,80.82,25168.0,54.0627,54.1229,54.0627,54.0895,25168.0
2015-10-07 14:45:00,80.82,80.85,80.75,80.82,16530.0,54.0895,54.1096,54.0426,54.0895,16530.0
2015-10-07 14:50:00,80.83,80.85,80.78,80.83,20468.0,54.0962,54.1096,54.0627,54.0962,20468.0
2015-10-07 14:55:00,80.83,80.85,80.79,80.82,11384.0,54.0962,54.1096,54.0694,54.0895,11384.0
2015-10-07 15:00:00,80.83,80.9,80.81,80.85,13273.0,54.0962,54.143,54.0828,54.1096,13273.0
2015-10-07 15:05:00,80.85,80.87,80.79,80.84,21610.0,54.1096,54.1229,54.0694,54.1029,21610.0
2015-10-07 15:10:00,80.82,80.94,80.82,80.93,29434.0,54.0895,54.1698,54.0895,54.1631,29434.0
2015-10-07 15:15:00,80.94,81.04,80.91,81.0,22089.0,54.1698,54.2367,54.1497,54.2099,22089.0
2015-10-07 15:20:00,80.99,80.99,80.86,80.92,14992.0,54.2033,54.2033,54.1162,54.1564,14992.0
2015-10-07 15:25:00,80.92,80.92,80.83,80.86,16912.0,54.1564,54.1564,54.0962,54.1162,16912.0
2015-10-07 15:30:00,80.86,80.97,80.85,80.95,16449.0,54.1162,54.1899,54.1096,54.1765,16449.0
2015-10-07 15:35:00,80.95,81.03,80.95,81.03,16905.0,54.1765,54.23,54.1765,54.23,16905.0
2015-10-07 15:40:00,81.03,81.11,80.98,81.04,27589.0,54.23,54.2836,54.1966,54.2367,27589.0
2015-10-07 15:45:00,81.04,81.06,80.95,80.98,38668.0,54.2367,54.2501,54.1765,54.1966,38668.0
2015-10-07 15:50:00,80.97,81.06,80.97,81.06,36443.0,54.1899,54.2501,54.1899,54.2501,36443.0
2015-10-07 15:55:00,81.06,81.24,81.06,81.24,96573.0,54.2501,54.3706,54.2501,54.3706,96573.0
2015-10-08 09:30:00,81.06,81.42,80.93,81.4,18698.0,54.2501,54.491,54.1631,54.4776,18698.0
2015-10-08 09:35:00,81.31,81.34,81.11,81.26,8700.0,54.4174,54.4375,54.2836,54.384,8700.0
2015-10-08 09:40:00,81.26,81.31,81.05,81.08,11000.0,54.384,54.4174,54.2434,54.2635,11000.0
2015-10-08 09:45:00,81.06,81.4,81.06,81.4,12623.0,54.2501,54.4776,54.2501,54.4776,12623.0
2015-10-08 09:50:00,81.35,81.43,81.17,81.19,14686.0,54.4442,54.4977,54.3237,54.3371,14686.0
2015-10-08 09:55:00,81.2,81.28,81.2,81.22,7537.0,54.3438,54.3973,54.3438,54.3572,7537.0
2015-10-08 10:00:00,81.22,81.22,81.15,81.2,38992.0,54.3572,54.3572,54.3103,54.3438,38992.0
2015-10-08 10:05:00,81.2,81.29,81.18,81.26,24640.0,54.3438,54.404,54.3304,54.384,24640.0
2015-10-08 10:10:00,81.25,81.32,81.21,81.23,15851.0,54.3773,54.4241,54.3505,54.3639,15851.0
2015-10-08 10:15:00,81.21,81.22,81.13,81.13,14163.0,54.3505,54.3572,54.2969,54.2969,14163.0
2015-10-08 10:20:00,81.14,81.23,81.11,81.17,10430.0,54.3036,54.3639,54.2836,54.3237,10430.0
2015-10-08 10:25:00,81.18,81.25,81.17,81.18,19850.0,54.3304,54.3773,54.3237,54.3304,19850.0
2015-10-08 10:30:00,81.2,81.21,80.97,81.01,19559.0,54.3438,54.3505,54.1899,54.2166,19559.0
2015-10-08 10:35:00,81.03,81.07,80.96,80.97,23756.0,54.23,54.2568,54.1832,54.1899,23756.0
2015-10-08 10:40:00,80.98,80.99,80.76,80.76,17178.0,54.1966,54.2033,54.0493,54.0493,17178.0
2015-10-08 10:45:00,80.8,80.89,80.78,80.83,14862.0,54.0761,54.1363,54.0627,54.0962,14862.0
2015-10-08 10:50:00,80.82,80.84,80.77,80.8,16544.0,54.0895,54.1029,54.056,54.0761,16544.0
2015-10-08 10:55:00,80.81,80.81,80.75,80.77,11517.0,54.0828,54.0828,54.0426,54.056,11517.0
2015-10-08 11:00:00,80.76,80.81,80.74,80.74,11551.0,54.0493,54.0828,54.0359,54.0359,11551.0
2015-10-08 11:05:00,80.74,80.79,80.71,80.75,30249.0,54.0359,54.0694,54.0159,54.0426,30249.0
2015-10-08 11:10:00,80.75,80.85,80.75,80.84,23778.0,54.0426,54.1096,54.0426,54.1029,23778.0
2015-10-08 11:15:00,80.84,80.85,80.8,80.8,26348.0,54.1029,54.1096,54.0761,54.0761,26348.0
2015-10-08 11:20:00,80.8,80.83,80.74,80.74,25667.0,54.0761,54.0962,54.0359,54.0359,25667.0
2015-10-08 11:25:00,80.76,80.82,80.72,80.74,11166.0,54.0493,54.0895,54.0226,54.0359,11166.0
2015-10-08 11:30:00,80.74,80.78,80.72,80.75,8273.0,54.0359,54.0627,54.0226,54.0426,8273.0
2015-10-08 11:35:00,80.75,80.75,80.66,80.7,18659.0,54.0426,54.0426,53.9824,54.0092,18659.0
2015-10-08 11:40:00,80.7,80.77,80.61,80.75,17421.0,54.0092,54.056,53.9489,54.0426,17421.0
2015-10-08 11:45:00,80.74,80.75,80.66,80.69,7948.0,54.0359,54.0426,53.9824,54.0025,7948.0
2015-10-08 11:50:00,80.69,80.72,80.61,80.62,12602.0,54.0025,54.0226,53.9489,53.9556,12602.0
2015-10-08 11:55:00,80.61,80.67,80.61,80.65,12065.0,53.9489,53.9891,53.9489,53.9757,12065.0
2015-10-08 12:00:00,80.65,80.78,80.64,80.75,36799.0,53.9757,54.0627,53.969,54.0426,36799.0
2015-10-08 12:05:00,80.75,80.76,80.68,80.69,9626.0,54.0426,54.0493,53.9958,54.0025,9626.0
2015-10-08 12:10:00,80.69,80.72,80.66,80.66,10107.0,54.0025,54.0226,53.9824,53.9824,10107.0
2015-10-08 12:15:00,80.66,80.8,80.65,80.75,6457.0,53.9824,54.0761,53.9757,54.0426,6457.0
2015-10-08 12:20:00,80.77,80.86,80.76,80.83,13881.0,54.056,54.1162,54.0493,54.0962,13881.0
2015-10-08 12:25:00,80.82,80.89,80.81,80.88,24452.0,54.0895,54.1363,54.0828,54.1296,24452.0
2015-10-08 12:30:00,80.88,80.92,80.87,80.92,49873.0,54.1296,54.1564,54.1229,54.1564,49873.0
2015-10-08 12:35:00,80.91,80.99,80.88,80.89,26045.0,54.1497,54.2033,54.1296,54.1363,26045.0
2015-10-08 12:40:00,80.89,80.91,80.88,80.88,7622.0,54.1363,54.1497,54.1296,54.1296,7622.0
2015-10-08 12:45:00,80.88,80.88,80.79,80.79,19567.0,54.1296,54.1296,54.0694,54.0694,19567.0
2015-10-08 12:50:00,80.8,80.82,80.74,80.8,9931.0,54.0761,54.0895,54.0359,54.0761,9931.0
2015-10-08 12:55:00,80.82,80.83,80.78,80.83,9159.0,54.0895,54.0962,54.0627,54.0962,9159.0
2015-10-08 13:00:00,80.81,80.84,80.76,80.76,7344.0,54.0828,54.1029,54.0493,54.0493,7344.0
2015-10-08 13:05:00,80.76,80.79,80.7,80.79,11951.0,54.0493,54.0694,54.0092,54.0694,11951.0
2015-10-08 13:10:00,80.8,80.91,80.8,80.86,10007.0,54.0761,54.1497,54.0761,54.1162,10007.0
2015-10-08 13:15:00,80.84,80.99,80.84,80.99,8200.0,54.1029,54.2033,54.1029,54.2033,8200.0
2015-10-08 13:20:00,80.99,81.15,80.97,81.15,25171.0,54.2033,54.3103,54.1899,54.3103,25171.0
2015-10-08 13:25:00,81.13,81.17,81.1,81.14,14724.0,54.2969,54.3237,54.2769,54.3036,14724.0
2015-10-08 13:30:00,81.14,81.2,81.13,81.16,9672.0,54.3036,54.3438,54.2969,54.317,9672.0
2015-10-08 13:35:00,81.17,81.23,81.15,81.21,14543.0,54.3237,54.3639,54.3103,54.3505,14543.0
2015-10-08 13:40:00,81.21,81.23,81.13,81.21,24498.0,54.3505,54.3639,54.2969,54.3505,24498.0
2015-10-08 13:45:00,81.21,81.27,81.19,81.25,6301.0,54.3505,54.3906,54.3371,54.3773,6301.0
2015-10-08 13:50:00,81.24,81.25,80.97,81.04,67395.0,54.3706,54.3773,54.1899,54.2367,67395.0
2015-10-08 13:55:00,81.04,81.06,81.02,81.06,5026.0,54.2367,54.2501,54.2233,54.2501,5026.0
2015-10-08 14:00:00,81.04,81.38,81.04,81.31,28364.0,54.2367,54.4643,54.2367,54.4174,28364.0
2015-10-08 14:05:00,81.3,81.37,81.2,81.34,13892.0,54.4107,54.4576,54.3438,54.4375,13892.0
2015-10-08 14:10:00,81.35,81.46,81.22,81.27,77572.0,54.4442,54.5178,54.3572,54.3906,77572.0
2015-10-08 14:15:00,81.27,81.35,81.17,81.18,28809.0,54.3906,54.4442,54.3237,54.3304,28809.0
2015-10-08 14:20:00,81.19,81.2,81.04,81.18,43578.0,54.3371,54.3438,54.2367,54.3304,43578.0
2015-10-08 14:25:00,81.2,81.25,81.15,81.23,10706.0,54.3438,54.3773,54.3103,54.3639,10706.0
2015-10-08 14:30:00,81.25,81.38,81.22,81.38,13658.0,54.3773,54.4643,54.3572,54.4643,13658.0
2015-10-08 14:35:00,81.36,81.5,81.35,81.47,22499.0,54.4509,54.5446,54.4442,54.5245,22499.0
2015-10-08 14:40:00,81.49,81.61,81.49,81.6,32298.0,54.5379,54.6182,54.5379,54.6115,32298.0
2015-10-08 14:45:00,81.61,81.67,81.57,81.6,28980.0,54.6182,54.6583,54.5914,54.6115,28980.0
2015-10-08 14:50:00,81.59,81.62,81.42,81.47,40099.0,54.6048,54.6249,54.491,54.5245,40099.0
2015-10-08 14:55:00,81.47,81.61,81.44,81.55,29424.0,54.5245,54.6182,54.5044,54.578,29424.0
2015-10-08 15:00:00,81.55,81.65,81.54,81.54,26833.0,54.578,54.645,54.5713,54.5713,26833.0
2015-10-08 15:05:00,81.54,81.61,81.5,81.6,24108.0,54.5713,54.6182,54.5446,54.6115,24108.0
2015-10-08 15:10:00,81.61,81.69,81.58,81.61,31185.0,54.6182,54.6717,54.5981,54.6182,31185.0
2015-10-08 15:15:00,81.61,81.75,81.61,81.66,44926.0,54.6182,54.7119,54.6182,54.6517,44926.0
2015-10-08 15:20:00,81.67,81.71,81.54,81.57,45824.0,54.6583,54.6851,54.5713,54.5914,45824.0
2015-10-08 15:25:00,81.56,81.63,81.49,81.55,34569.0,54.5847,54.6316,54.5379,54.578,34569.0
2015-10-08 15:30:00,81.55,81.58,81.52,81.55,27594.0,54.578,54.5981,54.558,54.578,27594.0
2015-10-08 15:35:00,81.53,81.56,81.4,81.41,27355.0,54.5647,54.5847,54.4776,54.4843,27355.0
2015-10-08 15:40:00,81.4,81.52,81.4,81.51,34071.0,54.4776,54.558,54.4776,54.5513,34071.0
2015-10-08 15:45:00,81.5,81.72,81.48,81.68,65243.0,54.5446,54.6918,54.5312,54.665,65243.0
2015-10-08 15:50:00,81.67,81.72,81.66,81.72,78522.0,54.6583,54.6918,54.6517,54.6918,78522.0
2015-10-08 15:55:00,81.72,81.76,81.56,81.6,150053.0,54.6918,54.7186,54.5847,54.6115,150053.0
2015-10-09 09:30:00,81.56,81.62,81.33,81.44,20872.0,54.5847,54.6249,54.4308,54.5044,20872.0
2015-10-09 09:35:00,81.39,81.41,81.13,81.2,26721.0,54.471,54.4843,54.2969,54.3438,26721.0
2015-10-09 09:40:00,81.17,81.18,81.0,81.05,11375.0,54.3237,54.3304,54.2099,54.2434,11375.0
2015-10-09 09:45:00,81.06,81.19,81.05,81.15,26802.0,54.2501,54.3371,54.2434,54.3103,26802.0
2015-10-09 09:50:00,81.17,81.23,81.12,81.19,19358.0,54.3237,54.3639,54.2903,54.3371,19358.0
2015-10-09 09:55:00,81.19,81.23,81.13,81.22,15514.0,54.3371,54.3639,54.2969,54.3572,15514.0
2015-10-09 10:00:00,81.2,81.37,81.18,81.31,14186.0,54.3438,54.4576,54.3304,54.4174,14186.0
2015-10-09 10:05:00,81.33,81.41,81.29,81.38,13733.0,54.4308,54.4843,54.404,54.4643,13733.0
2015-10-09 10:10:00,81.37,81.37,81.26,81.31,16195.0,54.4576,54.4576,54.384,54.4174,16195.0
2015-10-09 10:15:00,81.33,81.41,81.33,81.37,12294.0,54.4308,54.4843,54.4308,54.4576,12294.0
2015-10-09 10:20:00,81.36,81.41,81.26,81.26,12684.0,54.4509,54.4843,54.384,54.384,12684.0
2015-10-09 10:25:00,81.26,81.35,81.25,81.32,12104.0,54.384,54.4442,54.3773,54.4241,12104.0
2015-10-09 10:30:00,81.3,81.34,81.23,81.25,21069.0,54.4107,54.4375,54.3639,54.3773,21069.0
2015-10-09 10:35:00,81.25,81.26,81.21,81.25,10477.0,54.3773,54.384,54.3505,54.3773,10477.0
2015-10-09 10:40:00,81.24,81.31,81.24,81.28,9119.0,54.3706,54.4174,54.3706,54.3973,9119.0
2015-10-09 10:45:00,81.29,81.3,81.19,81.2,9429.0,54.404,54.4107,54.3371,54.3438,9429.0
2015-10-09 10:50:00,81.19,81.19,81.09,81.09,6632.0,54.3371,54.3371,54.2702,54.2702,6632.0
2015-10-09 10:55:00,81.09,81.15,81.04,81.12,12553.0,54.2702,54.3103,54.2367,54.2903,12553.0
2015-10-09 11:00:00,81.13,81.21,81.11,81.14,8641.0,54.2969,54.3505,54.2836,54.3036,8641.0
2015-10-09 11:05:00,81.12,81.23,81.09,81.22,28466.0,54.2903,54.3639,54.2702,54.3572,28466.0
2015-10-09 11:10:00,81.23,81.46,81.22,81.46,37532.0,54.3639,54.5178,54.3572,54.5178,37532.0
2015-10-09 11:15:00,81.46,81.56,81.42,81.42,19309.0,54.5178,54.5847,54.491,54.491,19309.0
2015-10-09 11:20:00,81.43,81.45,81.36,81.45,17321.0,54.4977,54.5111,54.4509,54.5111,17321.0
2015-10-09 11:25:00,81.45,81.45,81.35,81.36,11274.0,54.5111,54.5111,54.4442,54.4509,11274.0
2015-10-09 11:30:00,81.37,81.4,81.3,81.3,10990.0,54.4576,54.4776,54.4107,54.4107,10990.0
2015-10-09 11:35:00,81.3,81.32,81.25,81.32,11384.0,54.4107,54.4241,54.3773,54.4241,11384.0
2015-10-09 11:40:00,81.33,81.34,81.25,81.25,14779.0,54.4308,54.4375,54.3773,54.3773,14779.0
2015-10-09 11:45:00,81.24,81.26,81.2,81.22,12940.0,54.3706,54.384,54.3438,54.3572,12940.0
2015-10-09 11:50:00,81.22,81.3,81.22,81.23,13501.0,54.3572,54.4107,54.3572,54.3639,13501.0
2015-10-09 11:55:00,81.22,81.32,81.21,81.28,11642.0,54.3572,54.4241,54.3505,54.3973,11642.0
2015-10-09 12:00:00,81.27,81.34,81.27,81.29,8285.0,54.3906,54.4375,54.3906,54.404,8285.0
2015-10-09 12:05:00,81.29,81.32,81.15,81.15,6221.0,54.404,54.4241,54.3103,54.3103,6221.0
2015-10-09 12:10:00,81.15,81.18,81.12,81.15,6929.0,54.3103,54.3304,54.2903,54.3103,6929.0
2015-10-09 12:15:00,81.15,81.15,81.09,81.11,5641.0,54.3103,54.3103,54.2702,54.2836,5641.0
2015-10-09 12:20:00,81.12,81.13,81.03,81.04,8020.0,54.2903,54.2969,54.23,54.2367,8020.0
2015-10-09 12:25:00,81.05,81.09,81.03,81.08,8073.0,54.2434,54.2702,54.23,54.2635,8073.0
2015-10-09 12:30:00,81.07,81.19,81.06,81.19,15545.0,54.2568,54.3371,54.2501,54.3371,15545.0
2015-10-09 12:35:00,81.18,81.23,81.1,81.14,16892.0,54.3304,54.3639,54.2769,54.3036,16892.0
2015-10-09 12:40:00,81.12,81.12,81.07,81.11,8463.0,54.2903,54.2903,54.2568,54.2836,8463.0
2015-10-09 12:45:00,81.08,81.11,81.05,81.11,24698.0,54.2635,54.2836,54.2434,54.2836,24698.0
2015-10-09 12:50:00,81.11,81.17,81.11,81.17,15494.0,54.2836,54.3237,54.2836,54.3237,15494.0
2015-10-09 12:55:00,81.18,81.2,81.1,81.13,11627.0,54.3304,54.3438,54.2769,54.2969,11627.0
2015-10-09 13:00:00,81.11,81.18,81.1,81.15,14285.0,54.2836,54.3304,54.2769,54.3103,14285.0
2015-10-09 13:05:00,81.15,81.16,81.05,81.05,9641.0,54.3103,54.317,54.2434,54.2434,9641.0
2015-10-09 13:10:00,81.04,81.04,80.95,81.0,7688.0,54.2367,54.2367,54.1765,54.2099,7688.0
2015-10-09 13:15:00,81.02,81.07,81.01,81.07,5837.0,54.2233,54.2568,54.2166,54.2568,5837.0
2015-10-09 13:20:00,81.08,81.16,81.07,81.16,6545.0,54.2635,54.317,54.2568,54.317,6545.0
2015-10-09 13:25:00,81.16,81.16,81.1,81.11,10757.0,54.317,54.317,54.2769,54.2836,10757.0
2015-10-09 13:30:00,81.12,81.12,81.08,81.09,12337.0,54.2903,54.2903,54.2635,54.2702,12337.0
2015-10-09 13:35:00,81.09,81.2,81.07,81.18,22932.0,54.2702,54.3438,54.2568,54.3304,22932.0
2015-10-09 13:40:00,81.18,81.2,81.13,81.17,46908.0,54.3304,54.3438,54.2969,54.3237,46908.0
2015-10-09 13:45:00,81.15,81.2,81.15,81.17,16163.0,54.3103,54.3438,54.3103,54.3237,16163.0
2015-10-09 13:50:00,81.17,81.17,81.12,81.12,12659.0,54.3237,54.3237,54.2903,54.2903,12659.0
2015-10-09 13:55:00,81.11,81.12,81.08,81.09,9968.0,54.2836,54.2903,54.2635,54.2702,9968.0
2015-10-09 14:00:00,81.09,81.1,81.07,81.09,12540.0,54.2702,54.2769,54.2568,54.2702,12540.0
2015-10-09 14:05:00,81.07,81.07,81.02,81.05,10462.0,54.2568,54.2568,54.2233,54.2434,10462.0
2015-10-09 14:10:00,81.04,81.12,81.04,81.08,8324.0,54.2367,54.2903,54.2367,54.2635,8324.0
2015-10-09 14:15:00,81.09,81.1,81.05,81.06,13190.0,54.2702,54.2769,54.2434,54.2501,13190.0
2015-10-09 14:20:00,81.06,81.08,81.03,81.07,11999.0,54.2501,54.2635,54.23,54.2568,11999.0
2015-10-09 14:25:00,81.07,81.09,81.05,81.08,8637.0,54.2568,54.2702,54.2434,54.2635,8637.0
2015-10-09 14:30:00,81.07,81.08,81.02,81.02,11334.0,54.2568,54.2635,54.2233,54.2233,11334.0
2015-10-09 14:35:00,81.02,81.08,81.01,81.08,9315.0,54.2233,54.2635,54.2166,54.2635,9315.0
2015-10-09 14:40:00,81.08,81.14,81.07,81.1,21769.0,54.2635,54.3036,54.2568,54.2769,21769.0
2015-10-09 14:45:00,81.11,81.18,81.1,81.18,26071.0,54.2836,54.3304,54.2769,54.3304,26071.0
2015-10-09 14:50:00,81.18,81.18,81.15,81.16,18324.0,54.3304,54.3304,54.3103,54.317,18324.0
2015-10-09 14:55:00,81.17,81.23,81.15,81.22,17563.0,54.3237,54.3639,54.3103,54.3572,17563.0
2015-10-09 15:00:00,81.24,81.25,81.2,81.21,15396.0,54.3706,54.3773,54.3438,54.3505,15396.0
2015-10-09 15:05:00,81.22,81.27,81.19,81.21,19192.0,54.3572,54.3906,54.3371,54.3505,19192.0
2015-10-09 15:10:00,81.21,81.21,81.15,81.17,25030.0,54.3505,54.3505,54.3103,54.3237,25030.0
2015-10-09 15:15:00,81.17,81.19,81.12,81.13,26061.0,54.3237,54.3371,54.2903,54.2969,26061.0
2015-10-09 15:20:00,81.12,81.16,81.12,81.16,18222.0,54.2903,54.317,54.2903,54.317,18222.0
2015-10-09 15:25:00,81.16,81.16,81.13,81.14,26983.0,54.317,54.317,54.2969,54.3036,26983.0
2015-10-09 15:30:00,81.13,81.2,81.13,81.16,23649.0,54.2969,54.3438,54.2969,54.317,23649.0
2015-10-09 15:35:00,81.15,81.17,81.13,81.15,37722.0,54.3103,54.3237,54.2969,54.3103,37722.0
2015-10-09 15:40:00,81.16,81.19,81.14,81.19,45459.0,54.317,54.3371,54.3036,54.3371,45459.0
2015-10-09 15:45:00,81.19,81.23,81.19,81.2,34150.0,54.3371,54.3639,54.3371,54.3438,34150.0
2015-10-09 15:50:00,81.2,81.21,81.15,81.15,31909.0,54.3438,54.3505,54.3103,54.3103,31909.0
2015-10-09 15:55:00,81.15,81.19,81.1,81.16,130338.0,54.3103,54.3371,54.2769,54.317,130338.0
2015-10-12 09:30:00,81.07,81.3,81.07,81.3,9474.0,54.2568,54.4107,54.2568,54.4107,9474.0
2015-10-12 09:35:00,81.29,81.47,81.29,81.45,8145.0,54.404,54.5245,54.404,54.5111,8145.0
2015-10-12 09:40:00,81.42,81.47,81.31,81.34,16656.0,54.491,54.5245,54.4174,54.4375,16656.0
2015-10-12 09:45:00,81.33,81.33,81.17,81.21,10991.0,54.4308,54.4308,54.3237,54.3505,10991.0
2015-10-12 09:50:00,81.22,81.22,81.06,81.07,5568.0,54.3572,54.3572,54.2501,54.2568,5568.0
2015-10-12 09:55:00,81.05,81.14,81.04,81.14,16840.0,54.2434,54.3036,54.2367,54.3036,16840.0
2015-10-12 10:00:00,81.15,81.26,81.1,81.22,5424.0,54.3103,54.384,54.2769,54.3572,5424.0
2015-10-12 10:05:00,81.22,81.24,81.14,81.16,5920.0,54.3572,54.3706,54.3036,54.317,5920.0
2015-10-12 10:10:00,81.16,81.26,81.16,81.17,9100.0,54.317,54.384,54.317,54.3237,9100.0
2015-10-12 10:15:00,81.18,81.31,81.16,81.3,7487.0,54.3304,54.4174,54.317,54.4107,7487.0
2015-10-12 10:20:00,81.3,81.39,81.3,81.37,9754.0,54.4107,54.471,54.4107,54.4576,9754.0
2015-10-12 10:25:00,81.36,81.38,81.27,81.36,9601.0,54.4509,54.4643,54.3906,54.4509,9601.0
2015-10-12 10:30:00,81.36,81.37,81.32,81.33,6795.0,54.4509,54.4576,54.4241,54.4308,6795.0
2015-10-12 10:35:00,81.35,81.48,81.35,81.48,11658.0,54.4442,54.5312,54.4442,54.5312,11658.0
2015-10-12 10:40:00,81.46,81.47,81.34,81.35,8283.0,54.5178,54.5245,54.4375,54.4442,8283.0
2015-10-12 10:45:00,81.35,81.45,81.35,81.44,12326.0,54.4442,54.5111,54.4442,54.5044,12326.0
2015-10-12 10:50:00,81.46,81.5,81.36,81.36,6848.0,54.5178,54.5446,54.4509,54.4509,6848.0
2015-10-12 10:55:00,81.37,81.4,81.35,81.4,6250.0,54.4576,54.4776,54.4442,54.4776,6250.0
2015-10-12 11:00:00,81.42,81.42,81.25,81.25,14303.0,54.491,54.491,54.3773,54.3773,14303.0
2015-10-12 11:05:00,81.25,81.25,81.14,81.19,8106.0,54.3773,54.3773,54.3036,54.3371,8106.0
2015-10-12 11:10:00,81.19,81.21,81.13,81.13,5511.0,54.3371,54.3505,54.2969,54.2969,5511.0
2015-10-12 11:15:00,81.12,81.19,81.09,81.13,9314.0,54.2903,54.3371,54.2702,54.2969,9314.0
2015-10-12 11:20:00,81.1,81.11,81.04,81.06,9153.0,54.2769,54.2836,54.2367,54.2501,9153.0
2015-10-12 11:25:00,81.05,81.17,81.05,81.14,9160.0,54.2434,54.3237,54.2434,54.3036,9160.0
2015-10-12 11:30:00,81.14,81.22,81.14,81.2,8097.0,54.3036,54.3572,54.3036,54.3438,8097.0
2015-10-12 11:35:00,81.2,81.34,81.19,81.31,10122.0,54.3438,54.4375,54.3371,54.4174,10122.0
2015-10-12 11:40:00,81.29,81.36,81.27,81.3,16680.0,54.404,54.4509,54.3906,54.4107,16680.0
2015-10-12 11:45:00,81.28,81.29,81.21,81.26,16956.0,54.3973,54.404,54.3505,54.384,16956.0
2015-10-12 11:50:00,81.25,81.27,81.18,81.2,7228.0,54.3773,54.3906,54.3304,54.3438,7228.0
2015-10-12 11:55:00,81.2,81.29,81.2,81.29,7100.0,54.3438,54.404,54.3438,54.404,7100.0
2015-10-12 12:00:00,81.29,81.34,81.23,81.34,7632.0,54.404,54.4375,54.3639,54.4375,7632.0
2015-10-12 12:05:00,81.34,81.36,81.33,81.36,5729.0,54.4375,54.4509,54.4308,54.4509,5729.0
2015-10-12 12:10:00,81.39,81.41,81.34,81.4,7505.0,54.471,54.4843,54.4375,54.4776,7505.0
2015-10-12 12:15:00,81.39,81.39,81.31,81.33,9550.0,54.471,54.471,54.4174,54.4308,9550.0
2015-10-12 12:20:00,81.34,81.36,81.32,81.35,5500.0,54.4375,54.4509,54.4241,54.4442,5500.0
2015-10-12 12:25:00,81.35,81.45,81.35,81.43,6810.0,54.4442,54.5111,54.4442,54.4977,6810.0
2015-10-12 12:30:00,81.42,81.42,81.37,81.38,6890.0,54.491,54.491,54.4576,54.4643,6890.0
2015-10-12 12:35:00,81.37,81.37,81.3,81.32,5000.0,54.4576,54.4576,54.4107,54.4241,5000.0
2015-10-12 12:40:00,81.33,81.41,81.33,81.35,4522.0,54.4308,54.4843,54.4308,54.4442,4522.0
2015-10-12 12:45:00,81.36,81.41,81.31,81.31,3179.0,54.4509,54.4843,54.4174,54.4174,3179.0
2015-10-12 12:50:00,81.31,81.43,81.31,81.4,9458.0,54.4174,54.4977,54.4174,54.4776,9458.0
2015-10-12 12:55:00,81.38,81.39,81.36,81.38,4541.0,54.4643,54.471,54.4509,54.4643,4541.0
2015-10-12 13:00:00,81.36,81.41,81.32,81.32,9395.0,54.4509,54.4843,54.4241,54.4241,9395.0
2015-10-12 13:05:00,81.31,81.34,81.27,81.31,5961.0,54.4174,54.4375,54.3906,54.4174,5961.0
2015-10-12 13:10:00,81.31,81.37,81.3,81.36,5636.0,54.4174,54.4576,54.4107,54.4509,5636.0
2015-10-12 13:15:00,81.36,81.36,81.31,81.31,4231.0,54.4509,54.4509,54.4174,54.4174,4231.0
2015-10-12 13:20:00,81.32,81.33,81.28,81.3,5595.0,54.4241,54.4308,54.3973,54.4107,5595.0
2015-10-12 13:25:00,81.29,81.36,81.29,81.33,6678.0,54.404,54.4509,54.404,54.4308,6678.0
2015-10-12 13:30:00,81.32,81.36,81.26,81.26,5050.0,54.4241,54.4509,54.384,54.384,5050.0
2015-10-12 13:35:00,81.25,81.25,81.16,81.16,4839.0,54.3773,54.3773,54.317,54.317,4839.0
2015-10-12 13:40:00,81.16,81.25,81.16,81.2,7584.0,54.317,54.3773,54.317,54.3438,7584.0
2015-10-12 13:45:00,81.18,81.22,81.16,81.22,6579.0,54.3304,54.3572,54.317,54.3572,6579.0
2015-10-12 13:50:00,81.23,81.23,81.16,81.16,9714.0,54.3639,54.3639,54.317,54.317,9714.0
2015-10-12 13:55:00,81.16,81.22,81.15,81.21,13411.0,54.317,54.3572,54.3103,54.3505,13411.0
2015-10-12 14:00:00,81.22,81.23,81.2,81.21,5528.0,54.3572,54.3639,54.3438,54.3505,5528.0
2015-10-12 14:05:00,81.21,81.23,81.18,81.18,6172.0,54.3505,54.3639,54.3304,54.3304,6172.0
2015-10-12 14:10:00,81.18,81.18,81.15,81.17,10178.0,54.3304,54.3304,54.3103,54.3237,10178.0
2015-10-12 14:15:00,81.16,81.21,81.15,81.16,12624.0,54.317,54.3505,54.3103,54.317,12624.0
2015-10-12 14:20:00,81.16,81.19,81.15,81.19,7489.0,54.317,54.3371,54.3103,54.3371,7489.0
2015-10-12 14:25:00,81.19,81.21,81.17,81.19,12343.0,54.3371,54.3505,54.3237,54.3371,12343.0
2015-10-12 14:30:00,81.19,81.24,81.16,81.21,12995.0,54.3371,54.3706,54.317,54.3505,12995.0
2015-10-12 14:35:00,81.2,81.22,81.18,81.19,8214.0,54.3438,54.3572,54.3304,54.3371,8214.0
2015-10-12 14:40:00,81.18,81.21,81.18,81.21,9591.0,54.3304,54.3505,54.3304,54.3505,9591.0
2015-10-12 14:45:00,81.22,81.27,81.18,81.27,7272.0,54.3572,54.3906,54.3304,54.3906,7272.0
2015-10-12 14:50:00,81.26,81.32,81.25,81.32,6785.0,54.384,54.4241,54.3773,54.4241,6785.0
2015-10-12 14:55:00,81.31,81.32,81.29,81.3,12271.0,54.4174,54.4241,54.404,54.4107,12271.0
2015-10-12 15:00:00,81.31,81.38,81.31,81.34,14116.0,54.4174,54.4643,54.4174,54.4375,14116.0
2015-10-12 15:05:00,81.32,81.4,81.31,81.38,15727.0,54.4241,54.4776,54.4174,54.4643,15727.0
2015-10-12 15:10:00,81.38,81.43,81.36,81.41,14636.0,54.4643,54.4977,54.4509,54.4843,14636.0
2015-10-12 15:15:00,81.41,81.43,81.39,81.4,11685.0,54.4843,54.4977,54.471,54.4776,11685.0
2015-10-12 15:20:00,81.4,81.42,81.38,81.4,15910.0,54.4776,54.491,54.4643,54.4776,15910.0
2015-10-12 15:25:00,81.4,81.42,81.39,81.42,10616.0,54.4776,54.491,54.471,54.491,10616.0
2015-10-12 15:30:00,81.42,81.48,81.4,81.48,13150.0,54.491,54.5312,54.4776,54.5312,13150.0
2015-10-12 15:35:00,81.49,81.5,81.44,81.5,17691.0,54.5379,54.5446,54.5044,54.5446,17691.0
2015-10-12 15:40:00,81.49,81.5,81.46,81.46,14567.0,54.5379,54.5446,54.5178,54.5178,14567.0
2015-10-12 15:45:00,81.46,81.61,81.45,81.55,72051.0,54.5178,54.6182,54.5111,54.578,72051.0
2015-10-12 15:50:00,81.54,81.55,81.46,81.48,25346.0,54.5713,54.578,54.5178,54.5312,25346.0
2015-10-12 15:55:00,81.48,81.5,81.43,81.46,42181.0,54.5312,54.5446,54.4977,54.5178,42181.0
2015-10-13 09:30:00,81.13,81.4,81.11,81.28,18570.0,54.2969,54.4776,54.2836,54.3973,18570.0
2015-10-13 09:35:00,81.22,81.35,81.18,81.32,17561.0,54.3572,54.4442,54.3304,54.4241,17561.0
2015-10-13 09:40:00,81.31,81.38,81.25,81.38,6890.0,54.4174,54.4643,54.3773,54.4643,6890.0
2015-10-13 09:45:00,81.43,81.45,81.36,81.39,8530.0,54.4977,54.5111,54.4509,54.471,8530.0
2015-10-13 09:50:00,81.37,81.52,81.33,81.5,10331.0,54.4576,54.558,54.4308,54.5446,10331.0
2015-10-13 09:55:00,81.49,81.55,81.44,81.54,9089.0,54.5379,54.578,54.5044,54.5713,9089.0
2015-10-13 10:00:00,81.53,81.57,81.39,81.57,14331.0,54.5647,54.5914,54.471,54.5914,14331.0
2015-10-13 10:05:00,81.55,81.69,81.53,81.67,13409.0,54.578,54.6717,54.5647,54.6583,13409.0
2015-10-13 10:10:00,81.69,81.74,81.59,81.74,17314.0,54.6717,54.7052,54.6048,54.7052,17314.0
2015-10-13 10:15:00,81.74,81.75,81.54,81.58,50068.0,54.7052,54.7119,54.5713,54.5981,50068.0
2015-10-13 10:20:00,81.59,81.62,81.56,81.56,16464.0,54.6048,54.6249,54.5847,54.5847,16464.0
2015-10-13 10:25:00,81.55,81.6,81.54,81.6,10904.0,54.578,54.6115,54.5713,54.6115,10904.0
2015-10-13 10:30:00,81.61,81.64,81.59,81.59,10073.0,54.6182,54.6383,54.6048,54.6048,10073.0
2015-10-13 10:35:00,81.61,81.68,81.58,81.66,13519.0,54.6182,54.665,54.5981,54.6517,13519.0
2015-10-13 10:40:00,81.68,81.82,81.68,81.81,12425.0,54.665,54.7587,54.665,54.752,12425.0
2015-10-13 10:45:00,81.82,81.88,81.79,81.79,8889.0,54.7587,54.7989,54.7387,54.7387,8889.0
2015-10-13 10:50:00,81.8,81.88,81.77,81.88,11473.0,54.7454,54.7989,54.7253,54.7989,11473.0
2015-10-13 10:55:00,81.87,81.96,81.86,81.95,11369.0,54.7922,54.8524,54.7855,54.8457,11369.0
2015-10-13 11:00:00,81.93,81.96,81.83,81.83,20898.0,54.8324,54.8524,54.7654,54.7654,20898.0
2015-10-13 11:05:00,81.82,81.84,81.78,81.8,9642.0,54.7587,54.7721,54.732,54.7454,9642.0
2015-10-13 11:10:00,81.8,81.9,81.75,81.87,10840.0,54.7454,54.8123,54.7119,54.7922,10840.0
2015-10-13 11:15:00,81.86,81.92,81.86,81.89,8128.0,54.7855,54.8257,54.7855,54.8056,8128.0
2015-10-13 11:20:00,81.88,81.94,81.87,81.87,14981.0,54.7989,54.839,54.7922,54.7922,14981.0
2015-10-13 11:25:00,81.87,81.95,81.85,81.95,7868.0,54.7922,54.8457,54.7788,54.8457,7868.0
2015-10-13 11:30:00,81.95,81.95,81.82,81.82,10733.0,54.8457,54.8457,54.7587,54.7587,10733.0
2015-10-13 11:35:00,81.82,81.85,81.75,81.78,13187.0,54.7587,54.7788,54.7119,54.732,13187.0
2015-10-13 11:40:00,81.78,81.78,81.71,81.74,10278.0,54.732,54.732,54.6851,54.7052,10278.0
2015-10-13 11:45:00,81.75,81.8,81.75,81.8,9386.0,54.7119,54.7454,54.7119,54.7454,9386.0
2015-10-13 11:50:00,81.82,81.82,81.73,81.75,14066.0,54.7587,54.7587,54.6985,54.7119,14066.0
2015-10-13 11:55:00,81.76,81.84,81.75,81.81,13446.0,54.7186,54.7721,54.7119,54.752,13446.0
2015-10-13 12:00:00,81.81,81.9,81.8,81.83,15252.0,54.752,54.8123,54.7454,54.7654,15252.0
2015-10-13 12:05:00,81.83,81.84,81.76,81.8,16870.0,54.7654,54.7721,54.7186,54.7454,16870.0
2015-10-13 12:10:00,81.81,81.81,81.69,81.7,12462.0,54.752,54.752,54.6717,54.6784,12462.0
2015-10-13 12:15:00,81.7,81.76,81.68,81.75,22746.0,54.6784,54.7186,54.665,54.7119,22746.0
2015-10-13 12:20:00,81.74,81.76,81.61,81.62,33906.0,54.7052,54.7186,54.6182,54.6249,33906.0
2015-10-13 12:25:00,81.62,81.63,81.51,81.57,16733.0,54.6249,54.6316,54.5513,54.5914,16733.0
2015-10-13 12:30:00,81.58,81.74,81.58,81.72,11782.0,54.5981,54.7052,54.5981,54.6918,11782.0
2015-10-13 12:35:00,81.73,81.73,81.53,81.55,18532.0,54.6985,54.6985,54.5647,54.578,18532.0
2015-10-13 12:40:00,81.54,81.63,81.54,81.54,21792.0,54.5713,54.6316,54.5713,54.5713,21792.0
2015-10-13 12:45:00,81.55,81.55,81.4,81.42,18208.0,54.578,54.578,54.4776,54.491,18208.0
2015-10-13 12:50:00,81.41,81.42,81.35,81.38,8504.0,54.4843,54.491,54.4442,54.4643,8504.0
2015-10-13 12:55:00,81.38,81.53,81.36,81.45,10691.0,54.4643,54.5647,54.4509,54.5111,10691.0
2015-10-13 13:00:00,81.45,81.45,81.38,81.38,11204.0,54.5111,54.5111,54.4643,54.4643,11204.0
2015-10-13 13:05:00,81.38,81.41,81.34,81.41,6824.0,54.4643,54.4843,54.4375,54.4843,6824.0
2015-10-13 13:10:00,81.41,81.45,81.38,81.43,11997.0,54.4843,54.5111,54.4643,54.4977,11997.0
2015-10-13 13:15:00,81.43,81.5,81.37,81.5,10243.0,54.4977,54.5446,54.4576,54.5446,10243.0
2015-10-13 13:20:00,81.5,81.5,81.37,81.38,5099.0,54.5446,54.5446,54.4576,54.4643,5099.0
2015-10-13 13:25:00,81.37,81.44,81.32,81.4,7146.0,54.4576,54.5044,54.4241,54.4776,7146.0
2015-10-13 13:30:00,81.4,81.4,81.29,81.3,8544.0,54.4776,54.4776,54.404,54.4107,8544.0
2015-10-13 13:35:00,81.29,81.3,81.25,81.3,6850.0,54.404,54.4107,54.3773,54.4107,6850.0
2015-10-13 13:40:00,81.29,81.3,81.26,81.27,9052.0,54.404,54.4107,54.384,54.3906,9052.0
2015-10-13 13:45:00,81.28,81.4,81.28,81.39,4240.0,54.3973,54.4776,54.3973,54.471,4240.0
2015-10-13 13:50:00,81.4,81.46,81.34,81.34,8368.0,54.4776,54.5178,54.4375,54.4375,8368.0
2015-10-13 13:55:00,81.35,81.36,81.3,81.35,4468.0,54.4442,54.4509,54.4107,54.4442,4468.0
2015-10-13 14:00:00,81.34,81.34,81.25,81.26,9083.0,54.4375,54.4375,54.3773,54.384,9083.0
2015-10-13 14:05:00,81.27,81.33,81.25,81.32,8358.0,54.3906,54.4308,54.3773,54.4241,8358.0
2015-10-13 14:10:00,81.31,81.37,81.31,81.37,5075.0,54.4174,54.4576,54.4174,54.4576,5075.0
2015-10-13 14:15:00,81.36,81.41,81.32,81.32,5826.0,54.4509,54.4843,54.4241,54.4241,5826.0
2015-10-13 14:20:00,81.32,81.35,81.31,81.31,6901.0,54.4241,54.4442,54.4174,54.4174,6901.0
2015-10-13 14:25:00,81.3,81.33,81.26,81.3,7554.0,54.4107,54.4308,54.384,54.4107,7554.0
2015-10-13 14:30:00,81.29,81.34,81.26,81.26,20868.0,54.404,54.4375,54.384,54.384,20868.0
2015-10-13 14:35:00,81.26,81.27,81.23,81.25,9538.0,54.384,54.3906,54.3639,54.3773,9538.0
2015-10-13 14:40:00,81.25,81.28,81.22,81.23,10529.0,54.3773,54.3973,54.3572,54.3639,10529.0
2015-10-13 14:45:00,81.23,81.27,81.14,81.27,24133.0,54.3639,54.3906,54.3036,54.3906,24133.0
2015-10-13 14:50:00,81.28,81.3,81.23,81.3,11511.0,54.3973,54.4107,54.3639,54.4107,11511.0
2015-10-13 14:55:00,81.3,81.32,81.24,81.28,14677.0,54.4107,54.4241,54.3706,54.3973,14677.0
2015-10-13 15:00:00,81.28,81.31,81.24,81.31,12322.0,54.3973,54.4174,54.3706,54.4174,12322.0
2015-10-13 15:05:00,81.3,81.32,81.25,81.31,13016.0,54.4107,54.4241,54.3773,54.4174,13016.0
2015-10-13 15:10:00,81.32,81.32,81.19,81.22,18303.0,54.4241,54.4241,54.3371,54.3572,18303.0
2015-10-13 15:15:00,81.21,81.21,81.14,81.15,16169.0,54.3505,54.3505,54.3036,54.3103,16169.0
2015-10-13 15:20:00,81.14,81.18,81.11,81.13,22045.0,54.3036,54.3304,54.2836,54.2969,22045.0
2015-10-13 15:25:00,81.15,81.18,81.08,81.14,23635.0,54.3103,54.3304,54.2635,54.3036,23635.0
2015-10-13 15:30:00,81.14,81.15,81.09,81.09,14269.0,54.3036,54.3103,54.2702,54.2702,14269.0
2015-10-13 15:35:00,81.09,81.09,81.02,81.06,22156.0,54.2702,54.2702,54.2233,54.2501,22156.0
2015-10-13 15:40:00,81.06,81.08,80.98,81.04,35847.0,54.2501,54.2635,54.1966,54.2367,35847.0
2015-10-13 15:45:00,81.03,81.04,80.99,81.03,48890.0,54.23,54.2367,54.2033,54.23,48890.0
2015-10-13 15:50:00,81.02,81.15,81.01,81.14,29494.0,54.2233,54.3103,54.2166,54.3036,29494.0
2015-10-13 15:55:00,81.14,81.22,81.11,81.17,62506.0,54.3036,54.3572,54.2836,54.3237,62506.0
2015-10-14 09:30:00,81.18,81.18,80.94,81.02,12916.0,54.3304,54.3304,54.1698,54.2233,12916.0
2015-10-14 09:35:00,81.1,81.23,81.08,81.09,42417.0,54.2769,54.3639,54.2635,54.2702,42417.0
2015-10-14 09:40:00,81.1,81.21,81.06,81.15,13701.0,54.2769,54.3505,54.2501,54.3103,13701.0
2015-10-14 09:45:00,81.15,81.29,81.13,81.22,12499.0,54.3103,54.404,54.2969,54.3572,12499.0
2015-10-14 09:50:00,81.2,81.32,81.14,81.31,8028.0,54.3438,54.4241,54.3036,54.4174,8028.0
2015-10-14 09:55:00,81.3,81.38,81.28,81.37,10208.0,54.4107,54.4643,54.3973,54.4576,10208.0
2015-10-14 10:00:00,81.38,81.43,81.31,81.42,14022.0,54.4643,54.4977,54.4174,54.491,14022.0
2015-10-14 10:05:00,81.42,81.48,81.29,81.36,24182.0,54.491,54.5312,54.404,54.4509,24182.0
2015-10-14 10:10:00,81.37,81.37,81.26,81.29,7227.0,54.4576,54.4576,54.384,54.404,7227.0
2015-10-14 10:15:00,81.28,81.28,81.13,81.13,14808.0,54.3973,54.3973,54.2969,54.2969,14808.0
2015-10-14 10:20:00,81.13,81.19,81.13,81.13,3233.0,54.2969,54.3371,54.2969,54.2969,3233.0
2015-10-14 10:25:00,81.16,81.2,81.12,81.16,5108.0,54.317,54.3438,54.2903,54.317,5108.0
2015-10-14 10:30:00,81.15,81.16,81.07,81.08,5731.0,54.3103,54.317,54.2568,54.2635,5731.0
2015-10-14 10:35:00,81.08,81.08,80.98,81.01,7021.0,54.2635,54.2635,54.1966,54.2166,7021.0
2015-10-14 10:40:00,81.01,81.16,81.0,81.11,7192.0,54.2166,54.317,54.2099,54.2836,7192.0
2015-10-14 10:45:00,81.12,81.16,81.1,81.13,6769.0,54.2903,54.317,54.2769,54.2969,6769.0
2015-10-14 10:50:00,81.14,81.21,81.06,81.1,43908.0,54.3036,54.3505,54.2501,54.2769,43908.0
2015-10-14 10:55:00,81.11,81.21,81.09,81.14,19406.0,54.2836,54.3505,54.2702,54.3036,19406.0
2015-10-14 11:00:00,81.12,81.15,81.05,81.15,33534.0,54.2903,54.3103,54.2434,54.3103,33534.0
2015-10-14 11:05:00,81.15,81.16,81.1,81.12,5295.0,54.3103,54.317,54.2769,54.2903,5295.0
2015-10-14 11:10:00,81.11,81.12,81.05,81.07,7430.0,54.2836,54.2903,54.2434,54.2568,7430.0
2015-10-14 11:15:00,81.08,81.08,80.96,80.98,8000.0,54.2635,54.2635,54.1832,54.1966,8000.0
2015-10-14 11:20:00,80.98,81.05,80.98,81.05,4110.0,54.1966,54.2434,54.1966,54.2434,4110.0
2015-10-14 11:25:00,81.04,81.1,81.02,81.06,5379.0,54.2367,54.2769,54.2233,54.2501,5379.0
2015-10-14 11:30:00,81.04,81.06,80.95,80.97,6502.0,54.2367,54.2501,54.1765,54.1899,6502.0
2015-10-14 11:35:00,80.99,81.14,80.99,81.14,5751.0,54.2033,54.3036,54.2033,54.3036,5751.0
2015-10-14 11:40:00,81.14,81.19,81.1,81.16,12015.0,54.3036,54.3371,54.2769,54.317,12015.0
2015-10-14 11:45:00,81.13,81.14,81.09,81.1,4975.0,54.2969,54.3036,54.2702,54.2769,4975.0
2015-10-14 11:50:00,81.09,81.12,81.07,81.12,114491.0,54.2702,54.2903,54.2568,54.2903,114491.0
2015-10-14 11:55:00,81.13,81.16,81.1,81.11,10719.0,54.2969,54.317,54.2769,54.2836,10719.0
2015-10-14 12:00:00,81.12,81.16,81.04,81.04,12610.0,54.2903,54.317,54.2367,54.2367,12610.0
2015-10-14 12:05:00,81.04,81.05,80.98,80.98,6222.0,54.2367,54.2434,54.1966,54.1966,6222.0
2015-10-14 12:10:00,80.97,81.01,80.96,80.98,4203.0,54.1899,54.2166,54.1832,54.1966,4203.0
2015-10-14 12:15:00,81.0,81.0,80.95,80.97,5498.0,54.2099,54.2099,54.1765,54.1899,5498.0
2015-10-14 12:20:00,80.96,81.04,80.93,81.02,7238.0,54.1832,54.2367,54.1631,54.2233,7238.0
2015-10-14 12:25:00,81.02,81.03,80.97,80.99,7014.0,54.2233,54.23,54.1899,54.2033,7014.0
2015-10-14 12:30:00,80.99,81.13,80.97,81.1,9737.0,54.2033,54.2969,54.1899,54.2769,9737.0
2015-10-14 12:35:00,81.09,81.1,81.01,81.02,5601.0,54.2702,54.2769,54.2166,54.2233,5601.0
2015-10-14 12:40:00,81.04,81.1,81.03,81.06,15484.0,54.2367,54.2769,54.23,54.2501,15484.0
2015-10-14 12:45:00,81.05,81.14,81.05,81.09,9755.0,54.2434,54.3036,54.2434,54.2702,9755.0
2015-10-14 12:50:00,81.09,81.23,81.09,81.14,8372.0,54.2702,54.3639,54.2702,54.3036,8372.0
2015-10-14 12:55:00,81.13,81.18,81.1,81.11,12858.0,54.2969,54.3304,54.2769,54.2836,12858.0
2015-10-14 13:00:00,81.12,81.19,81.12,81.15,10944.0,54.2903,54.3371,54.2903,54.3103,10944.0
2015-10-14 13:05:00,81.14,81.22,81.14,81.19,7081.0,54.3036,54.3572,54.3036,54.3371,7081.0
2015-10-14 13:10:00,81.2,81.23,81.16,81.21,6290.0,54.3438,54.3639,54.317,54.3505,6290.0
2015-10-14 13:15:00,81.21,81.23,81.13,81.21,10094.0,54.3505,54.3639,54.2969,54.3505,10094.0
2015-10-14 13:20:00,81.2,81.21,81.15,81.2,12639.0,54.3438,54.3505,54.3103,54.3438,12639.0
2015-10-14 13:25:00,81.17,81.2,81.13,81.2,7401.0,54.3237,54.3438,54.2969,54.3438,7401.0
2015-10-14 13:30:00,81.2,81.2,81.1,81.13,8262.0,54.3438,54.3438,54.2769,54.2969,8262.0
2015-10-14 13:35:00,81.12,81.15,81.05,81.08,6737.0,54.2903,54.3103,54.2434,54.2635,6737.0
2015-10-14 13:40:00,81.08,81.1,81.03,81.1,6007.0,54.2635,54.2769,54.23,54.2769,6007.0
2015-10-14 13:45:00,81.12,81.2,81.12,81.18,6803.0,54.2903,54.3438,54.2903,54.3304,6803.0
2015-10-14 13:50:00,81.16,81.17,81.06,81.11,9063.0,54.317,54.3237,54.2501,54.2836,9063.0
2015-10-14 13:55:00,81.09,81.1,81.06,81.1,4901.0,54.2702,54.2769,54.2501,54.2769,4901.0
2015-10-14 14:00:00,81.12,81.16,81.02,81.02,7867.0,54.2903,54.317,54.2233,54.2233,7867.0
2015-10-14 14:05:00,81.02,81.02,80.91,80.94,4003.0,54.2233,54.2233,54.1497,54.1698,4003.0
2015-10-14 14:10:00,80.93,80.95,80.9,80.94,5701.0,54.1631,54.1765,54.143,54.1698,5701.0
2015-10-14 14:15:00,80.92,80.94,80.87,80.87,5256.0,54.1564,54.1698,54.1229,54.1229,5256.0
2015-10-14 14:20:00,80.88,80.93,80.86,80.87,11400.0,54.1296,54.1631,54.1162,54.1229,11400.0
2015-10-14 14:25:00,80.86,80.89,80.83,80.83,7777.0,54.1162,54.1363,54.0962,54.0962,7777.0
2015-10-14 14:30:00,80.82,80.86,80.76,80.77,14013.0,54.0895,54.1162,54.0493,54.056,14013.0
2015-10-14 14:35:00,80.78,80.81,80.73,80.81,10275.0,54.0627,54.0828,54.0292,54.0828,10275.0
2015-10-14 14:40:00,80.81,80.82,80.71,80.72,8816.0,54.0828,54.0895,54.0159,54.0226,8816.0
2015-10-14 14:45:00,80.71,80.75,80.66,80.66,17905.0,54.0159,54.0426,53.9824,53.9824,17905.0
2015-10-14 14:50:00,80.67,80.71,80.65,80.69,10730.0,53.9891,54.0159,53.9757,54.0025,10730.0
2015-10-14 14:55:00,80.68,80.68,80.59,80.63,24285.0,53.9958,53.9958,53.9355,53.9623,24285.0
2015-10-14 15:00:00,80.62,80.68,80.6,80.68,17251.0,53.9556,53.9958,53.9422,53.9958,17251.0
2015-10-14 15:05:00,80.68,80.68,80.59,80.61,34169.0,53.9958,53.9958,53.9355,53.9489,34169.0
2015-10-14 15:10:00,80.61,80.64,80.56,80.6,23769.0,53.9489,53.969,53.9155,53.9422,23769.0
2015-10-14 15:15:00,80.59,80.59,80.54,80.57,17369.0,53.9355,53.9355,53.9021,53.9222,17369.0
2015-10-14 15:20:00,80.57,80.58,80.51,80.54,35918.0,53.9222,53.9289,53.882,53.9021,35918.0
2015-10-14 15:25:00,80.54,80.61,80.52,80.55,28701.0,53.9021,53.9489,53.8887,53.9088,28701.0
2015-10-14 15:30:00,80.55,80.62,80.54,80.55,31968.0,53.9088,53.9556,53.9021,53.9088,31968.0
2015-10-14 15:35:00,80.54,80.56,80.52,80.54,23035.0,53.9021,53.9155,53.8887,53.9021,23035.0
2015-10-14 15:40:00,80.53,80.56,80.44,80.46,26591.0,53.8954,53.9155,53.8352,53.8485,26591.0
2015-10-14 15:45:00,80.45,80.51,80.42,80.42,22281.0,53.8419,53.882,53.8218,53.8218,22281.0
2015-10-14 15:50:00,80.43,80.45,80.38,80.4,34084.0,53.8285,53.8419,53.795,53.8084,34084.0
2015-10-14 15:55:00,80.38,80.51,80.33,80.49,85508.0,53.795,53.882,53.7615,53.8686,85508.0
2015-10-15 09:30:00,80.82,81.25,80.7,81.0,36362.0,54.0895,54.3773,54.0092,54.2099,36362.0
2015-10-15 09:35:00,80.99,81.1,80.96,81.0,6568.0,54.2033,54.2769,54.1832,54.2099,6568.0
2015-10-15 09:40:00,81.03,81.08,81.0,81.01,8632.0,54.23,54.2635,54.2099,54.2166,8632.0
2015-10-15 09:45:00,81.04,81.05,80.97,80.99,11552.0,54.2367,54.2434,54.1899,54.2033,11552.0
2015-10-15 09:50:00,80.99,81.0,80.9,80.92,10923.0,54.2033,54.2099,54.143,54.1564,10923.0
2015-10-15 09:55:00,80.91,80.93,80.78,80.78,2710.0,54.1497,54.1631,54.0627,54.0627,2710.0
2015-10-15 10:00:00,80.76,80.96,80.76,80.93,9809.0,54.0493,54.1832,54.0493,54.1631,9809.0
2015-10-15 10:05:00,80.96,80.99,80.91,80.99,4803.0,54.1832,54.2033,54.1497,54.2033,4803.0
2015-10-15 10:10:00,80.99,81.09,80.99,81.07,9146.0,54.2033,54.2702,54.2033,54.2568,9146.0
2015-10-15 10:15:00,81.07,81.09,80.94,80.94,14201.0,54.2568,54.2702,54.1698,54.1698,14201.0
2015-10-15 10:20:00,80.94,80.99,80.89,80.94,12284.0,54.1698,54.2033,54.1363,54.1698,12284.0
2015-10-15 10:25:00,80.94,81.06,80.91,81.06,111104.0,54.1698,54.2501,54.1497,54.2501,111104.0
2015-10-15 10:30:00,81.06,81.06,80.92,80.92,6569.0,54.2501,54.2501,54.1564,54.1564,6569.0
2015-10-15 10:35:00,80.92,81.02,80.9,80.99,4652.0,54.1564,54.2233,54.143,54.2033,4652.0
2015-10-15 10:40:00,80.95,81.03,80.93,80.94,11262.0,54.1765,54.23,54.1631,54.1698,11262.0
2015-10-15 10:45:00,80.93,80.98,80.91,80.97,9000.0,54.1631,54.1966,54.1497,54.1899,9000.0
2015-10-15 10:50:00,80.97,80.99,80.91,80.91,8921.0,54.1899,54.2033,54.1497,54.1497,8921.0
2015-10-15 10:55:00,80.94,80.95,80.89,80.9,2701.0,54.1698,54.1765,54.1363,54.143,2701.0
2015-10-15 11:00:00,80.9,80.98,80.89,80.98,17661.0,54.143,54.1966,54.1363,54.1966,17661.0
2015-10-15 11:05:00,80.96,80.98,80.92,80.93,7536.0,54.1832,54.1966,54.1564,54.1631,7536.0
2015-10-15 11:10:00,80.95,80.95,80.86,80.86,5307.0,54.1765,54.1765,54.1162,54.1162,5307.0
2015-10-15 11:15:00,80.86,80.87,80.83,80.84,4605.0,54.1162,54.1229,54.0962,54.1029,4605.0
2015-10-15 11:20:00,80.86,80.86,80.8,80.83,9236.0,54.1162,54.1162,54.0761,54.0962,9236.0
2015-10-15 11:25:00,80.83,80.92,80.83,80.92,2900.0,54.0962,54.1564,54.0962,54.1564,2900.0
2015-10-15 11:30:00,80.91,80.96,80.9,80.93,7722.0,54.1497,54.1832,54.143,54.1631,7722.0
2015-10-15 11:35:00,80.94,80.96,80.9,80.93,5353.0,54.1698,54.1832,54.143,54.1631,5353.0
2015-10-15 11:40:00,80.91,80.93,80.88,80.88,2211.0,54.1497,54.1631,54.1296,54.1296,2211.0
2015-10-15 11:45:00,80.89,80.91,80.85,80.86,3121.0,54.1363,54.1497,54.1096,54.1162,3121.0
2015-10-15 11:50:00,80.85,80.86,80.77,80.77,4213.0,54.1096,54.1162,54.056,54.056,4213.0
2015-10-15 11:55:00,80.76,80.76,80.63,80.64,8402.0,54.0493,54.0493,53.9623,53.969,8402.0
2015-10-15 12:00:00,80.65,80.73,80.62,80.73,12509.0,53.9757,54.0292,53.9556,54.0292,12509.0
2015-10-15 12:05:00,80.72,80.72,80.66,80.7,7036.0,54.0226,54.0226,53.9824,54.0092,7036.0
2015-10-15 12:10:00,80.7,80.72,80.69,80.69,6324.0,54.0092,54.0226,54.0025,54.0025,6324.0
2015-10-15 12:15:00,80.7,80.71,80.67,80.7,4091.0,54.0092,54.0159,53.9891,54.0092,4091.0
2015-10-15 12:20:00,80.7,80.76,80.67,80.75,6394.0,54.0092,54.0493,53.9891,54.0426,6394.0
2015-10-15 12:25:00,80.75,80.8,80.72,80.8,7329.0,54.0426,54.0761,54.0226,54.0761,7329.0
2015-10-15 12:30:00,80.8,80.81,80.77,80.79,8628.0,54.0761,54.0828,54.056,54.0694,8628.0
2015-10-15 12:35:00,80.79,80.82,80.78,80.8,11956.0,54.0694,54.0895,54.0627,54.0761,11956.0
2015-10-15 12:40:00,80.79,80.89,80.77,80.89,7164.0,54.0694,54.1363,54.056,54.1363,7164.0
2015-10-15 12:45:00,80.88,80.92,80.87,80.92,7060.0,54.1296,54.1564,54.1229,54.1564,7060.0
2015-10-15 12:50:00,80.92,80.93,80.84,80.91,10598.0,54.1564,54.1631,54.1029,54.1497,10598.0
2015-10-15 12:55:00,80.91,80.97,80.9,80.93,6742.0,54.1497,54.1899,54.143,54.1631,6742.0
2015-10-15 13:00:00,80.94,81.0,80.91,81.0,5245.0,54.1698,54.2099,54.1497,54.2099,5245.0
2015-10-15 13:05:00,80.98,81.09,80.98,81.06,9326.0,54.1966,54.2702,54.1966,54.2501,9326.0
2015-10-15 13:10:00,81.07,81.12,81.04,81.07,8115.0,54.2568,54.2903,54.2367,54.2568,8115.0
2015-10-15 13:15:00,81.08,81.08,81.03,81.04,18557.0,54.2635,54.2635,54.23,54.2367,18557.0
2015-10-15 13:20:00,81.04,81.09,81.03,81.09,13678.0,54.2367,54.2702,54.23,54.2702,13678.0
2015-10-15 13:25:00,81.09,81.15,81.07,81.07,7400.0,54.2702,54.3103,54.2568,54.2568,7400.0
2015-10-15 13:30:00,81.07,81.07,80.99,81.0,7543.0,54.2568,54.2568,54.2033,54.2099,7543.0
2015-10-15 13:35:00,81.0,81.07,80.99,81.06,9291.0,54.2099,54.2568,54.2033,54.2501,9291.0
2015-10-15 13:40:00,81.06,81.06,81.0,81.04,4569.0,54.2501,54.2501,54.2099,54.2367,4569.0
2015-10-15 13:45:00,81.04,81.09,80.95,80.96,6600.0,54.2367,54.2702,54.1765,54.1832,6600.0
2015-10-15 13:50:00,80.95,81.03,80.95,81.03,6284.0,54.1765,54.23,54.1765,54.23,6284.0
2015-10-15 13:55:00,81.0,81.0,80.93,80.95,7336.0,54.2099,54.2099,54.1631,54.1765,7336.0
2015-10-15 14:00:00,80.93,81.08,80.92,81.08,16600.0,54.1631,54.2635,54.1564,54.2635,16600.0
2015-10-15 14:05:00,81.08,81.09,81.02,81.05,9667.0,54.2635,54.2702,54.2233,54.2434,9667.0
2015-10-15 14:10:00,81.05,81.09,81.01,81.06,6045.0,54.2434,54.2702,54.2166,54.2501,6045.0
2015-10-15 14:15:00,81.09,81.16,81.07,81.14,3350.0,54.2702,54.317,54.2568,54.3036,3350.0
2015-10-15 14:20:00,81.16,81.18,81.12,81.15,10075.0,54.317,54.3304,54.2903,54.3103,10075.0
2015-10-15 14:25:00,81.16,81.16,81.13,81.16,2731.0,54.317,54.317,54.2969,54.317,2731.0
2015-10-15 14:30:00,81.16,81.21,81.13,81.21,6166.0,54.317,54.3505,54.2969,54.3505,6166.0
2015-10-15 14:35:00,81.2,81.23,81.19,81.22,4848.0,54.3438,54.3639,54.3371,54.3572,4848.0
2015-10-15 14:40:00,81.22,81.26,81.19,81.25,6746.0,54.3572,54.384,54.3371,54.3773,6746.0
2015-10-15 14:45:00,81.25,81.27,81.16,81.21,5755.0,54.3773,54.3906,54.317,54.3505,5755.0
2015-10-15 14:50:00,81.19,81.21,81.16,81.17,4489.0,54.3371,54.3505,54.317,54.3237,4489.0
2015-10-15 14:55:00,81.15,81.16,81.04,81.08,27000.0,54.3103,54.317,54.2367,54.2635,27000.0
2015-10-15 15:00:00,81.09,81.16,81.09,81.1,45365.0,54.2702,54.317,54.2702,54.2769,45365.0
2015-10-15 15:05:00,81.1,81.12,81.06,81.06,20348.0,54.2769,54.2903,54.2501,54.2501,20348.0
2015-10-15 15:10:00,81.07,81.08,80.99,81.04,36136.0,54.2568,54.2635,54.2033,54.2367,36136.0
2015-10-15 15:15:00,81.03,81.15,81.02,81.15,7687.0,54.23,54.3103,54.2233,54.3103,7687.0
2015-10-15 15:20:00,81.16,81.22,81.12,81.18,28417.0,54.317,54.3572,54.2903,54.3304,28417.0
2015-10-15 15:25:00,81.18,81.2,81.13,81.15,22913.0,54.3304,54.3438,54.2969,54.3103,22913.0
2015-10-15 15:30:00,81.14,81.16,81.13,81.15,23931.0,54.3036,54.317,54.2969,54.3103,23931.0
2015-10-15 15:35:00,81.15,81.15,81.08,81.09,30947.0,54.3103,54.3103,54.2635,54.2702,30947.0
2015-10-15 15:40:00,81.09,81.15,80.99,81.15,49547.0,54.2702,54.3103,54.2033,54.3103,49547.0
2015-10-15 15:45:00,81.16,81.26,81.14,81.23,42206.0,54.317,54.384,54.3036,54.3639,42206.0
2015-10-15 15:50:00,81.24,81.25,81.18,81.21,43539.0,54.3706,54.3773,54.3304,54.3505,43539.0
2015-10-15 15:55:00,81.21,81.35,81.2,81.3,124258.0,54.3505,54.4442,54.3438,54.4107,124258.0
2015-10-16 09:30:00,81.68,81.75,81.46,81.65,107891.0,54.665,54.7119,54.5178,54.645,107891.0
2015-10-16 09:35:00,81.57,81.67,81.38,81.43,16882.0,54.5914,54.6583,54.4643,54.4977,16882.0
2015-10-16 09:40:00,81.44,81.49,81.34,81.45,14022.0,54.5044,54.5379,54.4375,54.5111,14022.0
2015-10-16 09:45:00,81.46,81.57,81.42,81.54,10700.0,54.5178,54.5914,54.491,54.5713,10700.0
2015-10-16 09:50:00,81.55,81.61,81.5,81.54,10212.0,54.578,54.6182,54.5446,54.5713,10212.0
2015-10-16 09:55:00,81.54,81.57,81.47,81.57,6850.0,54.5713,54.5914,54.5245,54.5914,6850.0
2015-10-16 10:00:00,81.53,81.53,81.36,81.45,9932.0,54.5647,54.5647,54.4509,54.5111,9932.0
2015-10-16 10:05:00,81.44,81.44,81.35,81.4,6411.0,54.5044,54.5044,54.4442,54.4776,6411.0
2015-10-16 10:10:00,81.38,81.4,81.27,81.27,12951.0,54.4643,54.4776,54.3906,54.3906,12951.0
2015-10-16 10:15:00,81.27,81.33,81.24,81.27,15502.0,54.3906,54.4308,54.3706,54.3906,15502.0
2015-10-16 10:20:00,81.26,81.3,81.22,81.26,10296.0,54.384,54.4107,54.3572,54.384,10296.0
2015-10-16 10:25:00,81.26,81.29,81.19,81.21,10787.0,54.384,54.404,54.3371,54.3505,10787.0
2015-10-16 10:30:00,81.17,81.24,81.14,81.23,9513.0,54.3237,54.3706,54.3036,54.3639,9513.0
2015-10-16 10:35:00,81.25,81.32,81.22,81.29,11792.0,54.3773,54.4241,54.3572,54.404,11792.0
2015-10-16 10:40:00,81.31,81.44,81.31,81.42,22308.0,54.4174,54.5044,54.4174,54.491,22308.0
2015-10-16 10:45:00,81.42,81.44,81.34,81.43,7583.0,54.491,54.5044,54.4375,54.4977,7583.0
2015-10-16 10:50:00,81.42,81.54,81.37,81.43,15670.0,54.491,54.5713,54.4576,54.4977,15670.0
2015-10-16 10:55:00,81.42,81.45,81.38,81.45,6389.0,54.491,54.5111,54.4643,54.5111,6389.0
2015-10-16 11:00:00,81.45,81.47,81.39,81.46,10181.0,54.5111,54.5245,54.471,54.5178,10181.0
2015-10-16 11:05:00,81.47,81.48,81.44,81.45,6687.0,54.5245,54.5312,54.5044,54.5111,6687.0
2015-10-16 11:10:00,81.44,81.5,81.4,81.48,5967.0,54.5044,54.5446,54.4776,54.5312,5967.0
2015-10-16 11:15:00,81.49,81.55,81.47,81.51,11267.0,54.5379,54.578,54.5245,54.5513,11267.0
2015-10-16 11:20:00,81.52,81.6,81.47,81.47,5112.0,54.558,54.6115,54.5245,54.5245,5112.0
2015-10-16 11:25:00,81.48,81.52,81.45,81.46,5276.0,54.5312,54.558,54.5111,54.5178,5276.0
2015-10-16 11:30:00,81.47,81.53,81.42,81.42,6752.0,54.5245,54.5647,54.491,54.491,6752.0
2015-10-16 11:35:00,81.41,81.44,81.36,81.4,55707.0,54.4843,54.5044,54.4509,54.4776,55707.0
2015-10-16 11:40:00,81.38,81.55,81.38,81.5,9622.0,54.4643,54.578,54.4643,54.5446,9622.0
2015-10-16 11:45:00,81.51,81.52,81.47,81.5,5208.0,54.5513,54.558,54.5245,54.5446,5208.0
2015-10-16 11:50:00,81.51,81.62,81.5,81.58,8036.0,54.5513,54.6249,54.5446,54.5981,8036.0
2015-10-16 11:55:00,81.61,81.62,81.55,81.6,8614.0,54.6182,54.6249,54.578,54.6115,8614.0
2015-10-16 12:00:00,81.59,81.59,81.44,81.44,4438.0,54.6048,54.6048,54.5044,54.5044,4438.0
2015-10-16 12:05:00,81.43,81.44,81.36,81.36,5078.0,54.4977,54.5044,54.4509,54.4509,5078.0
2015-10-16 12:10:00,81.36,81.38,81.32,81.32,5690.0,54.4509,54.4643,54.4241,54.4241,5690.0
2015-10-16 12:15:00,81.32,81.43,81.32,81.41,5225.0,54.4241,54.4977,54.4241,54.4843,5225.0
2015-10-16 12:20:00,81.4,81.41,81.33,81.34,5349.0,54.4776,54.4843,54.4308,54.4375,5349.0
2015-10-16 12:25:00,81.34,81.35,81.29,81.3,3434.0,54.4375,54.4442,54.404,54.4107,3434.0
2015-10-16 12:30:00,81.29,81.41,81.28,81.41,3461.0,54.404,54.4843,54.3973,54.4843,3461.0
2015-10-16 12:35:00,81.44,81.45,81.38,81.43,5750.0,54.5044,54.5111,54.4643,54.4977,5750.0
2015-10-16 12:40:00,81.45,81.45,81.4,81.41,4106.0,54.5111,54.5111,54.4776,54.4843,4106.0
2015-10-16 12:45:00,81.4,81.46,81.39,81.44,7558.0,54.4776,54.5178,54.471,54.5044,7558.0
2015-10-16 12:50:00,81.45,81.5,81.43,81.5,6009.0,54.5111,54.5446,54.4977,54.5446,6009.0
2015-10-16 12:55:00,81.52,81.56,81.49,81.5,5017.0,54.558,54.5847,54.5379,54.5446,5017.0
2015-10-16 13:00:00,81.51,81.52,81.45,81.46,3203.0,54.5513,54.558,54.5111,54.5178,3203.0
2015-10-16 13:05:00,81.46,81.48,81.4,81.4,6358.0,54.5178,54.5312,54.4776,54.4776,6358.0
2015-10-16 13:10:00,81.4,81.42,81.34,81.4,5803.0,54.4776,54.491,54.4375,54.4776,5803.0
2015-10-16 13:15:00,81.39,81.43,81.39,81.42,4466.0,54.471,54.4977,54.471,54.491,4466.0
2015-10-16 13:20:00,81.4,81.43,81.39,81.41,7819.0,54.4776,54.4977,54.471,54.4843,7819.0
2015-10-16 13:25:00,81.41,81.5,81.4,81.47,14711.0,54.4843,54.5446,54.4776,54.5245,14711.0
2015-10-16 13:30:00,81.47,81.48,81.44,81.44,7890.0,54.5245,54.5312,54.5044,54.5044,7890.0
2015-10-16 13:35:00,81.45,81.53,81.45,81.5,8577.0,54.5111,54.5647,54.5111,54.5446,8577.0
2015-10-16 13:40:00,81.5,81.54,81.47,81.48,7583.0,54.5446,54.5713,54.5245,54.5312,7583.0
2015-10-16 13:45:00,81.49,81.52,81.48,81.51,6005.0,54.5379,54.558,54.5312,54.5513,6005.0
2015-10-16 13:50:00,81.5,81.53,81.47,81.52,9589.0,54.5446,54.5647,54.5245,54.558,9589.0
2015-10-16 13:55:00,81.53,81.56,81.47,81.5,8750.0,54.5647,54.5847,54.5245,54.5446,8750.0
2015-10-16 14:00:00,81.5,81.52,81.44,81.45,7770.0,54.5446,54.558,54.5044,54.5111,7770.0
2015-10-16 14:05:00,81.43,81.45,81.42,81.43,4948.0,54.4977,54.5111,54.491,54.4977,4948.0
2015-10-16 14:10:00,81.44,81.5,81.44,81.49,5326.0,54.5044,54.5446,54.5044,54.5379,5326.0
2015-10-16 14:15:00,81.5,81.59,81.5,81.57,14166.0,54.5446,54.6048,54.5446,54.5914,14166.0
2015-10-16 14:20:00,81.56,81.6,81.54,81.59,7659.0,54.5847,54.6115,54.5713,54.6048,7659.0
2015-10-16 14:25:00,81.61,81.67,81.61,81.64,8558.0,54.6182,54.6583,54.6182,54.6383,8558.0
2015-10-16 14:30:00,81.63,81.69,81.59,81.6,10604.0,54.6316,54.6717,54.6048,54.6115,10604.0
2015-10-16 14:35:00,81.61,81.69,81.61,81.68,6317.0,54.6182,54.6717,54.6182,54.665,6317.0
2015-10-16 14:40:00,81.68,81.72,81.64,81.71,12442.0,54.665,54.6918,54.6383,54.6851,12442.0
2015-10-16 14:45:00,81.71,81.73,81.69,81.69,8068.0,54.6851,54.6985,54.6717,54.6717,8068.0
2015-10-16 14:50:00,81.7,81.71,81.57,81.58,8233.0,54.6784,54.6851,54.5914,54.5981,8233.0
2015-10-16 14:55:00,81.58,81.6,81.56,81.58,8006.0,54.5981,54.6115,54.5847,54.5981,8006.0
2015-10-16 15:00:00,81.58,81.63,81.56,81.58,10783.0,54.5981,54.6316,54.5847,54.5981,10783.0
2015-10-16 15:05:00,81.59,81.59,81.53,81.56,6361.0,54.6048,54.6048,54.5647,54.5847,6361.0
2015-10-16 15:10:00,81.56,81.56,81.48,81.48,8636.0,54.5847,54.5847,54.5312,54.5312,8636.0
2015-10-16 15:15:00,81.49,81.51,81.47,81.5,9150.0,54.5379,54.5513,54.5245,54.5446,9150.0
2015-10-16 15:20:00,81.5,81.6,81.49,81.55,16987.0,54.5446,54.6115,54.5379,54.578,16987.0
2015-10-16 15:25:00,81.54,81.55,81.48,81.51,9464.0,54.5713,54.578,54.5312,54.5513,9464.0
2015-10-16 15:30:00,81.51,81.63,81.51,81.62,12575.0,54.5513,54.6316,54.5513,54.6249,12575.0
2015-10-16 15:35:00,81.61,81.63,81.55,81.55,14900.0,54.6182,54.6316,54.578,54.578,14900.0
2015-10-16 15:40:00,81.56,81.57,81.52,81.57,21757.0,54.5847,54.5914,54.558,54.5914,21757.0
2015-10-16 15:45:00,81.58,81.62,81.54,81.59,36480.0,54.5981,54.6249,54.5713,54.6048,36480.0
2015-10-16 15:50:00,81.59,81.63,81.57,81.63,28531.0,54.6048,54.6316,54.5914,54.6316,28531.0
2015-10-16 15:55:00,81.64,81.72,81.61,81.63,71426.0,54.6383,54.6918,54.6182,54.6316,71426.0
2015-10-19 09:30:00,81.52,81.53,81.11,81.19,35680.0,54.558,54.5647,54.2836,54.3371,35680.0
2015-10-19 09:35:00,81.25,81.56,81.24,81.52,16325.0,54.3773,54.5847,54.3706,54.558,16325.0
2015-10-19 09:40:00,81.56,81.63,81.52,81.58,9938.0,54.5847,54.6316,54.558,54.5981,9938.0
2015-10-19 09:45:00,81.62,81.71,81.56,81.59,6986.0,54.6249,54.6851,54.5847,54.6048,6986.0
2015-10-19 09:50:00,81.6,81.72,81.54,81.72,13752.0,54.6115,54.6918,54.5713,54.6918,13752.0
2015-10-19 09:55:00,81.73,81.76,81.68,81.7,6410.0,54.6985,54.7186,54.665,54.6784,6410.0
2015-10-19 10:00:00,81.75,81.78,81.65,81.65,5200.0,54.7119,54.732,54.645,54.645,5200.0
2015-10-19 10:05:00,81.66,81.68,81.6,81.64,12724.0,54.6517,54.665,54.6115,54.6383,12724.0
2015-10-19 10:10:00,81.62,81.69,81.62,81.64,10233.0,54.6249,54.6717,54.6249,54.6383,10233.0
2015-10-19 10:15:00,81.63,81.65,81.57,81.65,11247.0,54.6316,54.645,54.5914,54.645,11247.0
2015-10-19 10:20:00,81.62,81.83,81.59,81.72,24991.0,54.6249,54.7654,54.6048,54.6918,24991.0
2015-10-19 10:25:00,81.71,81.82,81.71,81.77,11517.0,54.6851,54.7587,54.6851,54.7253,11517.0
2015-10-19 10:30:00,81.8,81.84,81.77,81.83,7988.0,54.7454,54.7721,54.7253,54.7654,7988.0
2015-10-19 10:35:00,81.81,81.9,81.8,81.86,7850.0,54.752,54.8123,54.7454,54.7855,7850.0
2015-10-19 10:40:00,81.87,81.89,81.78,81.83,6832.0,54.7922,54.8056,54.732,54.7654,6832.0
2015-10-19 10:45:00,81.84,81.99,81.82,81.96,10807.0,54.7721,54.8725,54.7587,54.8524,10807.0
2015-10-19 10:50:00,81.94,81.95,81.85,81.9,8400.0,54.839,54.8457,54.7788,54.8123,8400.0
2015-10-19 10:55:00,81.91,81.99,81.88,81.95,17572.0,54.819,54.8725,54.7989,54.8457,17572.0
2015-10-19 11:00:00,81.97,81.98,81.93,81.94,6217.0,54.8591,54.8658,54.8324,54.839,6217.0
2015-10-19 11:05:00,81.93,81.96,81.83,81.96,6347.0,54.8324,54.8524,54.7654,54.8524,6347.0
2015-10-19 11:10:00,81.93,82.03,81.91,82.03,9366.0,54.8324,54.8993,54.819,54.8993,9366.0
2015-10-19 11:15:00,82.03,82.08,82.0,82.08,8702.0,54.8993,54.9327,54.8792,54.9327,8702.0
2015-10-19 11:20:00,82.09,82.13,82.08,82.08,11212.0,54.9394,54.9662,54.9327,54.9327,11212.0
2015-10-19 11:25:00,82.08,82.09,81.95,82.02,10833.0,54.9327,54.9394,54.8457,54.8926,10833.0
2015-10-19 11:30:00,82.01,82.19,82.01,82.13,17992.0,54.8859,55.0064,54.8859,54.9662,17992.0
2015-10-19 11:35:00,82.12,82.12,82.07,82.1,4900.0,54.9595,54.9595,54.9261,54.9461,4900.0
2015-10-19 11:40:00,82.11,82.18,82.09,82.18,8758.0,54.9528,54.9997,54.9394,54.9997,8758.0
2015-10-19 11:45:00,82.18,82.33,82.14,82.32,28180.0,54.9997,55.1001,54.9729,55.0934,28180.0
2015-10-19 11:50:00,82.34,82.34,82.19,82.19,15178.0,55.1068,55.1068,55.0064,55.0064,15178.0
2015-10-19 11:55:00,82.21,82.25,82.2,82.25,8950.0,55.0197,55.0465,55.0131,55.0465,8950.0
2015-10-19 12:00:00,82.26,82.27,82.19,82.19,7441.0,55.0532,55.0599,55.0064,55.0064,7441.0
2015-10-19 12:05:00,82.17,82.29,82.17,82.24,20834.0,54.993,55.0733,54.993,55.0398,20834.0
2015-10-19 12:10:00,82.25,82.29,82.23,82.25,6362.0,55.0465,55.0733,55.0331,55.0465,6362.0
2015-10-19 12:15:00,82.27,82.29,82.25,82.27,5357.0,55.0599,55.0733,55.0465,55.0599,5357.0
2015-10-19 12:20:00,82.27,82.3,82.19,82.19,8002.0,55.0599,55.08,55.0064,55.0064,8002.0
2015-10-19 12:25:00,82.2,82.3,82.18,82.29,6632.0,55.0131,55.08,54.9997,55.0733,6632.0
2015-10-19 12:30:00,82.27,82.29,82.26,82.27,13468.0,55.0599,55.0733,55.0532,55.0599,13468.0
2015-10-19 12:35:00,82.26,82.27,82.24,82.25,5213.0,55.0532,55.0599,55.0398,55.0465,5213.0
2015-10-19 12:40:00,82.27,82.28,82.19,82.24,6893.0,55.0599,55.0666,55.0064,55.0398,6893.0
2015-10-19 12:45:00,82.26,82.28,82.24,82.25,3800.0,55.0532,55.0666,55.0398,55.0465,3800.0
2015-10-19 12:50:00,82.25,82.31,82.24,82.28,8188.0,55.0465,55.0867,55.0398,55.0666,8188.0
2015-10-19 12:55:00,82.27,82.27,82.19,82.19,5899.0,55.0599,55.0599,55.0064,55.0064,5899.0
2015-10-19 13:00:00,82.19,82.23,82.18,82.22,4572.0,55.0064,55.0331,54.9997,55.0264,4572.0
2015-10-19 13:05:00,82.21,82.21,82.19,82.21,7685.0,55.0197,55.0197,55.0064,55.0197,7685.0
2015-10-19 13:10:00,82.2,82.25,82.2,82.24,7663.0,55.0131,55.0465,55.0131,55.0398,7663.0
2015-10-19 13:15:00,82.25,82.29,82.23,82.25,11054.0,55.0465,55.0733,55.0331,55.0465,11054.0
2015-10-19 13:20:00,82.25,82.31,82.23,82.31,11126.0,55.0465,55.0867,55.0331,55.0867,11126.0
2015-10-19 13:25:00,82.31,82.34,82.24,82.25,6509.0,55.0867,55.1068,55.0398,55.0465,6509.0
2015-10-19 13:30:00,82.23,82.29,82.23,82.26,10856.0,55.0331,55.0733,55.0331,55.0532,10856.0
2015-10-19 13:35:00,82.25,82.29,82.22,82.28,19171.0,55.0465,55.0733,55.0264,55.0666,19171.0
2015-10-19 13:40:00,82.28,82.29,82.24,82.27,12247.0,55.0666,55.0733,55.0398,55.0599,12247.0
2015-10-19 13:45:00,82.27,82.28,82.23,82.23,7735.0,55.0599,55.0666,55.0331,55.0331,7735.0
2015-10-19 13:50:00,82.23,82.31,82.22,82.29,9423.0,55.0331,55.0867,55.0264,55.0733,9423.0
2015-10-19 13:55:00,82.28,82.31,82.27,82.31,3642.0,55.0666,55.0867,55.0599,55.0867,3642.0
2015-10-19 14:00:00,82.31,82.34,82.25,82.3,11205.0,55.0867,55.1068,55.0465,55.08,11205.0
2015-10-19 14:05:00,82.3,82.34,82.24,82.27,7794.0,55.08,55.1068,55.0398,55.0599,7794.0
2015-10-19 14:10:00,82.28,82.34,82.26,82.29,15046.0,55.0666,55.1068,55.0532,55.0733,15046.0
2015-10-19 14:15:00,82.29,82.37,82.24,82.33,10418.0,55.0733,55.1268,55.0398,55.1001,10418.0
2015-10-19 14:20:00,82.33,82.34,82.29,82.33,8057.0,55.1001,55.1068,55.0733,55.1001,8057.0
2015-10-19 14:25:00,82.33,82.33,82.27,82.31,6815.0,55.1001,55.1001,55.0599,55.0867,6815.0
2015-10-19 14:30:00,82.3,82.37,82.29,82.35,11695.0,55.08,55.1268,55.0733,55.1134,11695.0
2015-10-19 14:35:00,82.35,82.47,82.34,82.45,13186.0,55.1134,55.1938,55.1068,55.1804,13186.0
2015-10-19 14:40:00,82.45,82.48,82.44,82.45,8355.0,55.1804,55.2004,55.1737,55.1804,8355.0
2015-10-19 14:45:00,82.46,82.46,82.37,82.37,12093.0,55.1871,55.1871,55.1268,55.1268,12093.0
2015-10-19 14:50:00,82.39,82.44,82.38,82.42,7569.0,55.1402,55.1737,55.1335,55.1603,7569.0
2015-10-19 14:55:00,82.42,82.5,82.41,82.49,11507.0,55.1603,55.2138,55.1536,55.2071,11507.0
2015-10-19 15:00:00,82.48,82.59,82.48,82.59,8408.0,55.2004,55.2741,55.2004,55.2741,8408.0
2015-10-19 15:05:00,82.58,82.58,82.41,82.41,24874.0,55.2674,55.2674,55.1536,55.1536,24874.0
2015-10-19 15:10:00,82.42,82.49,82.42,82.48,13472.0,55.1603,55.2071,55.1603,55.2004,13472.0
2015-10-19 15:15:00,82.48,82.52,82.43,82.46,11262.0,55.2004,55.2272,55.167,55.1871,11262.0
2015-10-19 15:20:00,82.45,82.49,82.44,82.45,13585.0,55.1804,55.2071,55.1737,55.1804,13585.0
2015-10-19 15:25:00,82.46,82.54,82.44,82.46,12034.0,55.1871,55.2406,55.1737,55.1871,12034.0
2015-10-19 15:30:00,82.47,82.51,82.44,82.46,12205.0,55.1938,55.2205,55.1737,55.1871,12205.0
2015-10-19 15:35:00,82.46,82.52,82.43,82.46,16810.0,55.1871,55.2272,55.167,55.1871,16810.0
2015-10-19 15:40:00,82.46,82.51,82.43,82.48,22509.0,55.1871,55.2205,55.167,55.2004,22509.0
2015-10-19 15:45:00,82.47,82.52,82.45,82.49,20846.0,55.1938,55.2272,55.1804,55.2071,20846.0
2015-10-19 15:50:00,82.49,82.49,82.45,82.47,23294.0,55.2071,55.2071,55.1804,55.1938,23294.0
2015-10-19 15:55:00,82.46,82.61,82.45,82.56,68067.0,55.1871,55.2875,55.1804,55.254,68067.0
2015-10-20 09:30:00,82.57,82.86,82.46,82.79,29116.0,55.2607,55.4548,55.1871,55.4079,29116.0
2015-10-20 09:35:00,82.76,82.79,82.6,82.63,26305.0,55.3878,55.4079,55.2808,55.3008,26305.0
2015-10-20 09:40:00,82.6,82.63,82.49,82.51,11811.0,55.2808,55.3008,55.2071,55.2205,11811.0
2015-10-20 09:45:00,82.51,82.72,82.5,82.66,27507.0,55.2205,55.3611,55.2138,55.3209,27507.0
2015-10-20 09:50:00,82.66,82.68,82.62,82.67,12822.0,55.3209,55.3343,55.2941,55.3276,12822.0
2015-10-20 09:55:00,82.67,82.7,82.62,82.66,16159.0,55.3276,55.3477,55.2941,55.3209,16159.0
2015-10-20 10:00:00,82.66,82.71,82.62,82.66,18827.0,55.3209,55.3544,55.2941,55.3209,18827.0
2015-10-20 10:05:00,82.69,82.89,82.69,82.89,10267.0,55.341,55.4748,55.341,55.4748,10267.0
2015-10-20 10:10:00,82.89,83.06,82.88,83.05,15930.0,55.4748,55.5886,55.4682,55.5819,15930.0
2015-10-20 10:15:00,83.05,83.08,83.02,83.05,14600.0,55.5819,55.602,55.5618,55.5819,14600.0
2015-10-20 10:20:00,83.06,83.09,83.0,83.02,17770.0,55.5886,55.6087,55.5485,55.5618,17770.0
2015-10-20 10:25:00,83.01,83.05,83.0,83.05,11234.0,55.5552,55.5819,55.5485,55.5819,11234.0
2015-10-20 10:30:00,83.06,83.07,83.03,83.07,10525.0,55.5886,55.5953,55.5685,55.5953,10525.0
2015-10-20 10:35:00,83.07,83.1,82.99,83.06,27350.0,55.5953,55.6154,55.5418,55.5886,27350.0
2015-10-20 10:40:00,83.06,83.11,83.05,83.07,15487.0,55.5886,55.6221,55.5819,55.5953,15487.0
2015-10-20 10:45:00,83.08,83.1,83.05,83.06,8200.0,55.602,55.6154,55.5819,55.5886,8200.0
2015-10-20 10:50:00,83.05,83.09,83.05,83.06,4315.0,55.5819,55.6087,55.5819,55.5886,4315.0
2015-10-20 10:55:00,83.05,83.05,83.0,83.05,18105.0,55.5819,55.5819,55.5485,55.5819,18105.0
2015-10-20 11:00:00,83.04,83.04,82.98,82.98,16549.0,55.5752,55.5752,55.5351,55.5351,16549.0
2015-10-20 11:05:00,82.98,83.0,82.92,82.97,31773.0,55.5351,55.5485,55.4949,55.5284,31773.0
2015-10-20 11:10:00,82.96,82.98,82.9,82.93,11900.0,55.5217,55.5351,55.4815,55.5016,11900.0
2015-10-20 11:15:00,82.92,82.97,82.87,82.87,11622.0,55.4949,55.5284,55.4615,55.4615,11622.0
2015-10-20 11:20:00,82.9,82.91,82.82,82.85,10083.0,55.4815,55.4882,55.428,55.4481,10083.0
2015-10-20 11:25:00,82.86,82.89,82.8,82.85,7100.0,55.4548,55.4748,55.4146,55.4481,7100.0
2015-10-20 11:30:00,82.85,82.86,82.79,82.82,8872.0,55.4481,55.4548,55.4079,55.428,8872.0
2015-10-20 11:35:00,82.8,82.89,82.8,82.86,9527.0,55.4146,55.4748,55.4146,55.4548,9527.0
2015-10-20 11:40:00,82.87,82.94,82.85,82.86,13302.0,55.4615,55.5083,55.4481,55.4548,13302.0
2015-10-20 11:45:00,82.85,82.92,82.84,82.89,5969.0,55.4481,55.4949,55.4414,55.4748,5969.0
2015-10-20 11:50:00,82.9,82.96,82.89,82.91,12073.0,55.4815,55.5217,55.4748,55.4882,12073.0
2015-10-20 11:55:00,82.9,82.92,82.79,82.89,4470.0,55.4815,55.4949,55.4079,55.4748,4470.0
2015-10-20 12:00:00,82.91,82.91,82.86,82.87,6700.0,55.4882,55.4882,55.4548,55.4615,6700.0
2015-10-20 12:05:00,82.88,82.91,82.86,82.88,11750.0,55.4682,55.4882,55.4548,55.4682,11750.0
2015-10-20 12:10:00,82.88,82.91,82.86,82.86,17386.0,55.4682,55.4882,55.4548,55.4548,17386.0
2015-10-20 12:15:00,82.85,82.86,82.82,82.84,41648.0,55.4481,55.4548,55.428,55.4414,41648.0
2015-10-20 12:20:00,82.84,82.9,82.84,82.87,22060.0,55.4414,55.4815,55.4414,55.4615,22060.0
2015-10-20 12:25:00,82.85,83.0,82.84,82.98,43122.0,55.4481,55.5485,55.4414,55.5351,43122.0
2015-10-20 12:30:00,82.97,83.0,82.92,82.95,23921.0,55.5284,55.5485,55.4949,55.515,23921.0
2015-10-20 12:35:00,82.94,83.0,82.94,82.99,20931.0,55.5083,55.5485,55.5083,55.5418,20931.0
2015-10-20 12:40:00,83.0,83.01,82.94,82.97,11320.0,55.5485,55.5552,55.5083,55.5284,11320.0
2015-10-20 12:45:00,82.97,83.0,82.96,82.98,10004.0,55.5284,55.5485,55.5217,55.5351,10004.0
2015-10-20 12:50:00,82.98,83.0,82.97,83.0,11462.0,55.5351,55.5485,55.5284,55.5485,11462.0
2015-10-20 12:55:00,82.99,83.02,82.96,83.02,14127.0,55.5418,55.5618,55.5217,55.5618,14127.0
2015-10-20 13:00:00,83.01,83.01,82.97,83.0,12724.0,55.5552,55.5552,55.5284,55.5485,12724.0
2015-10-20 13:05:00,82.99,83.03,82.98,83.0,9649.0,55.5418,55.5685,55.5351,55.5485,9649.0
2015-10-20 13:10:00,83.0,83.06,82.99,83.03,16876.0,55.5485,55.5886,55.5418,55.5685,16876.0
2015-10-20 13:15:00,83.04,83.04,82.98,83.0,15269.0,55.5752,55.5752,55.5351,55.5485,15269.0
2015-10-20 13:20:00,83.0,83.06,83.0,83.02,18279.0,55.5485,55.5886,55.5485,55.5618,18279.0
2015-10-20 13:25:00,83.02,83.03,82.99,83.01,12741.0,55.5618,55.5685,55.5418,55.5552,12741.0
2015-10-20 13:30:00,83.01,83.04,83.0,83.01,18252.0,55.5552,55.5752,55.5485,55.5552,18252.0
2015-10-20 13:35:00,83.02,83.06,82.97,83.02,13959.0,55.5618,55.5886,55.5284,55.5618,13959.0
2015-10-20 13:40:00,83.01,83.01,82.96,82.99,14381.0,55.5552,55.5552,55.5217,55.5418,14381.0
2015-10-20 13:45:00,82.98,83.01,82.96,83.0,22767.0,55.5351,55.5552,55.5217,55.5485,22767.0
2015-10-20 13:50:00,82.99,83.03,82.96,83.01,18010.0,55.5418,55.5685,55.5217,55.5552,18010.0
2015-10-20 13:55:00,83.0,83.01,82.97,82.99,9491.0,55.5485,55.5552,55.5284,55.5418,9491.0
2015-10-20 14:00:00,82.99,83.04,82.96,83.01,27598.0,55.5418,55.5752,55.5217,55.5552,27598.0
2015-10-20 14:05:00,83.02,83.03,82.96,83.0,10670.0,55.5618,55.5685,55.5217,55.5485,10670.0
2015-10-20 14:10:00,83.0,83.09,83.0,83.07,15988.0,55.5485,55.6087,55.5485,55.5953,15988.0
2015-10-20 14:15:00,83.07,83.07,83.02,83.02,8798.0,55.5953,55.5953,55.5618,55.5618,8798.0
2015-10-20 14:20:00,83.01,83.05,82.98,83.01,10540.0,55.5552,55.5819,55.5351,55.5552,10540.0
2015-10-20 14:25:00,83.01,83.05,83.01,83.05,7974.0,55.5552,55.5819,55.5552,55.5819,7974.0
2015-10-20 14:30:00,83.05,83.08,83.03,83.04,10320.0,55.5819,55.602,55.5685,55.5752,10320.0
2015-10-20 14:35:00,83.04,83.04,83.0,83.02,28468.0,55.5752,55.5752,55.5485,55.5618,28468.0
2015-10-20 14:40:00,83.03,83.08,83.02,83.03,12568.0,55.5685,55.602,55.5618,55.5685,12568.0
2015-10-20 14:45:00,83.03,83.12,83.03,83.11,15461.0,55.5685,55.6288,55.5685,55.6221,15461.0
2015-10-20 14:50:00,83.11,83.25,83.11,83.21,31286.0,55.6221,55.7158,55.6221,55.689,31286.0
2015-10-20 14:55:00,83.19,83.19,83.1,83.16,23504.0,55.6756,55.6756,55.6154,55.6555,23504.0
2015-10-20 15:00:00,83.16,83.19,83.15,83.15,12484.0,55.6555,55.6756,55.6488,55.6488,12484.0
2015-10-20 15:05:00,83.15,83.17,83.12,83.14,16264.0,55.6488,55.6622,55.6288,55.6422,16264.0
2015-10-20 15:10:00,83.16,83.19,83.11,83.11,15947.0,55.6555,55.6756,55.6221,55.6221,15947.0
2015-10-20 15:15:00,83.11,83.13,83.07,83.1,21849.0,55.6221,55.6355,55.5953,55.6154,21849.0
2015-10-20 15:20:00,83.1,83.22,83.08,83.18,27453.0,55.6154,55.6957,55.602,55.6689,27453.0
2015-10-20 15:25:00,83.19,83.22,83.12,83.14,17871.0,55.6756,55.6957,55.6288,55.6422,17871.0
2015-10-20 15:30:00,83.15,83.17,83.09,83.1,20330.0,55.6488,55.6622,55.6087,55.6154,20330.0
2015-10-20 15:35:00,83.1,83.16,83.1,83.15,23176.0,55.6154,55.6555,55.6154,55.6488,23176.0
2015-10-20 15:40:00,83.16,83.18,83.12,83.15,32610.0,55.6555,55.6689,55.6288,55.6488,32610.0
2015-10-20 15:45:00,83.15,83.16,83.08,83.13,36561.0,55.6488,55.6555,55.602,55.6355,36561.0
2015-10-20 15:50:00,83.13,83.14,83.07,83.1,54884.0,55.6355,55.6422,55.5953,55.6154,54884.0
2015-10-20 15:55:00,83.09,83.18,83.05,83.18,120952.0,55.6087,55.6689,55.5819,55.6689,120952.0
2015-10-21 09:30:00,83.57,84.26,83.55,83.82,86769.0,55.9299,56.3917,55.9166,56.0973,86769.0
2015-10-21 09:35:00,83.73,84.03,83.7,84.0,50551.0,56.037,56.2378,56.0169,56.2177,50551.0
2015-10-21 09:40:00,84.0,84.08,83.9,83.95,14090.0,56.2177,56.2713,56.1508,56.1843,14090.0
2015-10-21 09:45:00,83.95,84.03,83.92,83.96,23505.0,56.1843,56.2378,56.1642,56.1909,23505.0
2015-10-21 09:50:00,83.99,84.01,83.92,83.99,146121.0,56.211,56.2244,56.1642,56.211,146121.0
2015-10-21 09:55:00,84.0,84.02,83.93,83.97,303957.0,56.2177,56.2311,56.1709,56.1976,303957.0
2015-10-21 10:00:00,83.97,84.02,83.9,83.95,139744.0,56.1976,56.2311,56.1508,56.1843,139744.0
2015-10-21 10:05:00,83.93,84.0,83.75,83.95,39645.0,56.1709,56.2177,56.0504,56.1843,39645.0
2015-10-21 10:10:00,83.97,84.0,83.85,83.89,20666.0,56.1976,56.2177,56.1173,56.1441,20666.0
2015-10-21 10:15:00,83.88,83.91,83.76,83.87,85880.0,56.1374,56.1575,56.0571,56.1307,85880.0
2015-10-21 10:20:00,83.88,83.91,83.85,83.89,51401.0,56.1374,56.1575,56.1173,56.1441,51401.0
2015-10-21 10:25:00,83.89,83.91,83.79,83.8,15249.0,56.1441,56.1575,56.0772,56.0839,15249.0
2015-10-21 10:30:00,83.83,83.85,83.78,83.79,38791.0,56.1039,56.1173,56.0705,56.0772,38791.0
2015-10-21 10:35:00,83.78,83.94,83.76,83.93,29789.0,56.0705,56.1776,56.0571,56.1709,29789.0
2015-10-21 10:40:00,83.93,83.95,83.85,83.87,61668.0,56.1709,56.1843,56.1173,56.1307,61668.0
2015-10-21 10:45:00,83.86,83.95,83.85,83.92,12634.0,56.124,56.1843,56.1173,56.1642,12634.0
2015-10-21 10:50:00,83.92,83.98,83.87,83.92,123685.0,56.1642,56.2043,56.1307,56.1642,123685.0
2015-10-21 10:55:00,83.94,83.96,83.89,83.9,140198.0,56.1776,56.1909,56.1441,56.1508,140198.0
2015-10-21 11:00:00,83.9,83.93,83.89,83.92,19148.0,56.1508,56.1709,56.1441,56.1642,19148.0
2015-10-21 11:05:00,83.91,83.91,83.89,83.9,19331.0,56.1575,56.1575,56.1441,56.1508,19331.0
2015-10-21 11:10:00,83.9,83.91,83.84,83.84,13124.0,56.1508,56.1575,56.1106,56.1106,13124.0
2015-10-21 11:15:00,83.85,83.92,83.84,83.85,8813.0,56.1173,56.1642,56.1106,56.1173,8813.0
2015-10-21 11:20:00,83.84,83.97,83.83,83.94,8026.0,56.1106,56.1976,56.1039,56.1776,8026.0
2015-10-21 11:25:00,83.93,83.94,83.84,83.85,6556.0,56.1709,56.1776,56.1106,56.1173,6556.0
2015-10-21 11:30:00,83.86,83.93,83.84,83.92,9618.0,56.124,56.1709,56.1106,56.1642,9618.0
2015-10-21 11:35:00,83.92,83.92,83.85,83.88,34762.0,56.1642,56.1642,56.1173,56.1374,34762.0
2015-10-21 11:40:00,83.88,83.88,83.84,83.86,6697.0,56.1374,56.1374,56.1106,56.124,6697.0
2015-10-21 11:45:00,83.87,83.89,83.85,83.86,8235.0,56.1307,56.1441,56.1173,56.124,8235.0
2015-10-21 11:50:00,83.86,83.91,83.85,83.86,14541.0,56.124,56.1575,56.1173,56.124,14541.0
2015-10-21 11:55:00,83.86,83.94,83.86,83.94,7232.0,56.124,56.1776,56.124,56.1776,7232.0
2015-10-21 12:00:00,83.94,83.94,83.86,83.86,13416.0,56.1776,56.1776,56.124,56.124,13416.0
2015-10-21 12:05:00,83.86,83.9,83.85,83.89,9931.0,56.124,56.1508,56.1173,56.1441,9931.0
2015-10-21 12:10:00,83.86,83.94,83.85,83.91,10018.0,56.124,56.1776,56.1173,56.1575,10018.0
2015-10-21 12:15:00,83.91,83.91,83.86,83.87,8404.0,56.1575,56.1575,56.124,56.1307,8404.0
2015-10-21 12:20:00,83.87,83.91,83.87,83.89,8818.0,56.1307,56.1575,56.1307,56.1441,8818.0
2015-10-21 12:25:00,83.88,83.9,83.85,83.89,120753.0,56.1374,56.1508,56.1173,56.1441,120753.0
2015-10-21 12:30:00,83.89,83.89,83.82,83.88,115676.0,56.1441,56.1441,56.0973,56.1374,115676.0
2015-10-21 12:35:00,83.87,83.92,83.87,83.88,6921.0,56.1307,56.1642,56.1307,56.1374,6921.0
2015-10-21 12:40:00,83.88,83.92,83.86,83.9,16536.0,56.1374,56.1642,56.124,56.1508,16536.0
2015-10-21 12:45:00,83.91,83.93,83.86,83.9,16000.0,56.1575,56.1709,56.124,56.1508,16000.0
2015-10-21 12:50:00,83.9,83.91,83.85,83.87,8326.0,56.1508,56.1575,56.1173,56.1307,8326.0
2015-10-21 12:55:00,83.86,83.89,83.85,83.86,24333.0,56.124,56.1441,56.1173,56.124,24333.0
2015-10-21 13:00:00,83.86,83.89,83.68,83.78,88699.0,56.124,56.1441,56.0036,56.0705,88699.0
2015-10-21 13:05:00,83.79,83.81,83.79,83.8,54240.0,56.0772,56.0906,56.0772,56.0839,54240.0
2015-10-21 13:10:00,83.8,83.81,83.76,83.77,52237.0,56.0839,56.0906,56.0571,56.0638,52237.0
2015-10-21 13:15:00,83.78,83.81,83.75,83.75,25656.0,56.0705,56.0906,56.0504,56.0504,25656.0
2015-10-21 13:20:00,83.75,83.76,83.73,83.75,14488.0,56.0504,56.0571,56.037,56.0504,14488.0
2015-10-21 13:25:00,83.75,83.78,83.73,83.76,39735.0,56.0504,56.0705,56.037,56.0571,39735.0
2015-10-21 13:30:00,83.75,83.83,83.74,83.75,54990.0,56.0504,56.1039,56.0437,56.0504,54990.0
2015-10-21 13:35:00,83.76,83.79,83.74,83.77,20532.0,56.0571,56.0772,56.0437,56.0638,20532.0
2015-10-21 13:40:00,83.76,83.81,83.74,83.75,12818.0,56.0571,56.0906,56.0437,56.0504,12818.0
2015-10-21 13:45:00,83.75,83.77,83.7,83.7,20239.0,56.0504,56.0638,56.0169,56.0169,20239.0
2015-10-21 13:50:00,83.7,83.75,83.7,83.71,9382.0,56.0169,56.0504,56.0169,56.0236,9382.0
2015-10-21 13:55:00,83.7,83.75,83.7,83.7,22585.0,56.0169,56.0504,56.0169,56.0169,22585.0
2015-10-21 14:00:00,83.7,83.78,83.7,83.76,37007.0,56.0169,56.0705,56.0169,56.0571,37007.0
2015-10-21 14:05:00,83.75,83.83,83.71,83.77,15382.0,56.0504,56.1039,56.0236,56.0638,15382.0
2015-10-21 14:10:00,83.76,83.77,83.71,83.76,8520.0,56.0571,56.0638,56.0236,56.0571,8520.0
2015-10-21 14:15:00,83.76,83.77,83.71,83.76,10400.0,56.0571,56.0638,56.0236,56.0571,10400.0
2015-10-21 14:20:00,83.76,83.76,83.71,83.72,14395.0,56.0571,56.0571,56.0236,56.0303,14395.0
2015-10-21 14:25:00,83.72,83.75,83.68,83.68,10690.0,56.0303,56.0504,56.0036,56.0036,10690.0
2015-10-21 14:30:00,83.7,83.77,83.69,83.76,15019.0,56.0169,56.0638,56.0102,56.0571,15019.0
2015-10-21 14:35:00,83.76,83.9,83.75,83.86,33611.0,56.0571,56.1508,56.0504,56.124,33611.0
2015-10-21 14:40:00,83.87,83.88,83.82,83.84,22499.0,56.1307,56.1374,56.0973,56.1106,22499.0
2015-10-21 14:45:00,83.84,83.85,83.73,83.75,31768.0,56.1106,56.1173,56.037,56.0504,31768.0
2015-10-21 14:50:00,83.75,83.78,83.74,83.75,17711.0,56.0504,56.0705,56.0437,56.0504,17711.0
2015-10-21 14:55:00,83.75,83.78,83.65,83.67,18944.0,56.0504,56.0705,55.9835,55.9969,18944.0
2015-10-21 15:00:00,83.68,83.71,83.64,83.65,31298.0,56.0036,56.0236,55.9768,55.9835,31298.0
2015-10-21 15:05:00,83.64,83.64,83.58,83.59,27092.0,55.9768,55.9768,55.9366,55.9433,27092.0
2015-10-21 15:10:00,83.6,83.62,83.45,83.49,24452.0,55.95,55.9634,55.8496,55.8764,24452.0
2015-10-21 15:15:00,83.48,83.55,83.4,83.51,50409.0,55.8697,55.9166,55.8162,55.8898,50409.0
2015-10-21 15:20:00,83.5,83.56,83.49,83.55,55045.0,55.8831,55.9232,55.8764,55.9166,55045.0
2015-10-21 15:25:00,83.55,83.6,83.49,83.5,39054.0,55.9166,55.95,55.8764,55.8831,39054.0
2015-10-21 15:30:00,83.49,83.51,83.39,83.47,44265.0,55.8764,55.8898,55.8095,55.863,44265.0
2015-10-21 15:35:00,83.47,83.48,83.36,83.41,46887.0,55.863,55.8697,55.7894,55.8229,46887.0
2015-10-21 15:40:00,83.4,83.4,83.32,83.35,41279.0,55.8162,55.8162,55.7626,55.7827,41279.0
2015-10-21 15:45:00,83.34,83.35,83.2,83.23,78020.0,55.776,55.7827,55.6823,55.7024,78020.0
2015-10-21 15:50:00,83.23,83.24,83.03,83.1,109252.0,55.7024,55.7091,55.5685,55.6154,109252.0
2015-10-21 15:55:00,83.09,83.21,83.01,83.13,176369.0,55.6087,55.689,55.5552,55.6355,176369.0
2015-10-22 09:30:00,83.76,84.98,83.5,84.59,99329.0,56.0571,56.8736,55.8831,56.6126,99329.0
2015-10-22 09:35:00,84.63,84.77,84.0,84.7,91716.0,56.6394,56.733,56.2177,56.6862,91716.0
2015-10-22 09:40:00,84.76,85.35,84.73,85.1,122178.0,56.7264,57.1212,56.7063,56.9539,122178.0
2015-10-22 09:45:00,85.04,85.3,84.52,85.07,51948.0,56.9137,57.0878,56.5657,56.9338,51948.0
2015-10-22 09:50:00,85.07,85.49,85.06,85.18,125166.0,56.9338,57.2149,56.9271,57.0074,125166.0
2015-10-22 09:55:00,85.19,85.29,84.79,85.14,226790.0,57.0141,57.0811,56.7464,56.9807,226790.0
2015-10-22 10:00:00,85.14,85.2,84.61,84.63,40927.0,56.9807,57.0208,56.626,56.6394,40927.0
2015-10-22 10:05:00,84.63,85.14,84.62,85.01,69235.0,56.6394,56.9807,56.6327,56.8937,69235.0
2015-10-22 10:10:00,85.01,85.16,84.97,85.15,62809.0,56.8937,56.9941,56.8669,56.9874,62809.0
2015-10-22 10:15:00,85.14,85.22,84.98,85.2,101517.0,56.9807,57.0342,56.8736,57.0208,101517.0
2015-10-22 10:20:00,85.21,85.41,85.16,85.35,34243.0,57.0275,57.1614,56.9941,57.1212,34243.0
2015-10-22 10:25:00,85.33,85.33,85.0,85.09,47456.0,57.1078,57.1078,56.887,56.9472,47456.0
2015-10-22 10:30:00,85.08,85.1,84.88,85.1,37555.0,56.9405,56.9539,56.8067,56.9539,37555.0
2015-10-22 10:35:00,85.13,85.21,85.03,85.09,46925.0,56.974,57.0275,56.9071,56.9472,46925.0
2015-10-22 10:40:00,85.11,85.22,85.05,85.18,61961.0,56.9606,57.0342,56.9204,57.0074,61961.0
2015-10-22 10:45:00,85.19,85.46,85.15,85.21,74859.0,57.0141,57.1948,56.9874,57.0275,74859.0
2015-10-22 10:50:00,85.21,85.37,85.21,85.34,115600.0,57.0275,57.1346,57.0275,57.1145,115600.0
2015-10-22 10:55:00,85.35,85.64,85.35,85.62,80171.0,57.1212,57.3153,57.1212,57.3019,80171.0
2015-10-22 11:00:00,85.64,86.07,85.64,86.07,97779.0,57.3153,57.6031,57.3153,57.6031,97779.0
2015-10-22 11:05:00,86.1,86.13,85.69,85.9,55903.0,57.6232,57.6432,57.3488,57.4893,55903.0
2015-10-22 11:10:00,85.89,85.92,85.5,85.52,38618.0,57.4826,57.5027,57.2216,57.235,38618.0
2015-10-22 11:15:00,85.54,85.73,85.51,85.72,167395.0,57.2484,57.3755,57.2283,57.3688,167395.0
2015-10-22 11:20:00,85.72,85.86,85.55,85.6,60783.0,57.3688,57.4625,57.2551,57.2885,60783.0
2015-10-22 11:25:00,85.6,85.65,85.56,85.6,39601.0,57.2885,57.322,57.2618,57.2885,39601.0
2015-10-22 11:30:00,85.6,85.7,85.58,85.6,48232.0,57.2885,57.3555,57.2751,57.2885,48232.0
2015-10-22 11:35:00,85.62,85.81,85.6,85.64,33583.0,57.3019,57.4291,57.2885,57.3153,33583.0
2015-10-22 11:40:00,85.63,85.81,85.57,85.74,24575.0,57.3086,57.4291,57.2685,57.3822,24575.0
2015-10-22 11:45:00,85.72,85.85,85.67,85.76,47482.0,57.3688,57.4558,57.3354,57.3956,47482.0
2015-10-22 11:50:00,85.78,85.97,85.68,85.8,85601.0,57.409,57.5362,57.3421,57.4224,85601.0
2015-10-22 11:55:00,85.8,86.01,85.77,85.96,30908.0,57.4224,57.5629,57.4023,57.5295,30908.0
2015-10-22 12:00:00,85.99,86.08,85.89,85.89,32218.0,57.5495,57.6098,57.4826,57.4826,32218.0
2015-10-22 12:05:00,85.9,86.14,85.79,86.11,65631.0,57.4893,57.6499,57.4157,57.6299,65631.0
2015-10-22 12:10:00,86.11,86.26,86.09,86.22,24655.0,57.6299,57.7302,57.6165,57.7035,24655.0
2015-10-22 12:15:00,86.23,86.23,86.03,86.04,16238.0,57.7102,57.7102,57.5763,57.583,16238.0
2015-10-22 12:20:00,86.06,86.15,85.93,86.03,40868.0,57.5964,57.6566,57.5094,57.5763,40868.0
2015-10-22 12:25:00,86.04,86.26,86.03,86.2,99562.0,57.583,57.7302,57.5763,57.6901,99562.0
2015-10-22 12:30:00,86.19,86.32,86.11,86.16,65006.0,57.6834,57.7704,57.6299,57.6633,65006.0
2015-10-22 12:35:00,86.16,86.34,86.16,86.19,104145.0,57.6633,57.7838,57.6633,57.6834,104145.0
2015-10-22 12:40:00,86.2,86.22,85.99,86.16,131506.0,57.6901,57.7035,57.5495,57.6633,131506.0
2015-10-22 12:45:00,86.16,86.17,86.01,86.15,31743.0,57.6633,57.67,57.5629,57.6566,31743.0
2015-10-22 12:50:00,86.16,86.16,86.0,86.06,63941.0,57.6633,57.6633,57.5562,57.5964,63941.0
2015-10-22 12:55:00,86.06,86.1,85.93,85.96,24951.0,57.5964,57.6232,57.5094,57.5295,24951.0
2015-10-22 13:00:00,85.96,86.08,85.94,86.06,27199.0,57.5295,57.6098,57.5161,57.5964,27199.0
2015-10-22 13:05:00,86.08,86.08,85.98,85.98,24434.0,57.6098,57.6098,57.5429,57.5429,24434.0
2015-10-22 13:10:00,86.01,86.02,85.79,85.94,34384.0,57.5629,57.5696,57.4157,57.5161,34384.0
2015-10-22 13:15:00,85.93,86.05,85.82,85.82,27752.0,57.5094,57.5897,57.4358,57.4358,27752.0
2015-10-22 13:20:00,85.87,85.87,85.73,85.75,16466.0,57.4692,57.4692,57.3755,57.3889,16466.0
2015-10-22 13:25:00,85.75,85.83,85.73,85.78,31950.0,57.3889,57.4425,57.3755,57.409,31950.0
2015-10-22 13:30:00,85.78,85.84,85.73,85.75,30718.0,57.409,57.4492,57.3755,57.3889,30718.0
2015-10-22 13:35:00,85.75,85.78,85.56,85.58,36153.0,57.3889,57.409,57.2618,57.2751,36153.0
2015-10-22 13:40:00,85.59,85.68,85.5,85.64,26532.0,57.2818,57.3421,57.2216,57.3153,26532.0
2015-10-22 13:45:00,85.64,85.66,85.6,85.6,23592.0,57.3153,57.3287,57.2885,57.2885,23592.0
2015-10-22 13:50:00,85.61,85.67,85.6,85.6,29015.0,57.2952,57.3354,57.2885,57.2885,29015.0
2015-10-22 13:55:00,85.61,85.72,85.6,85.67,73285.0,57.2952,57.3688,57.2885,57.3354,73285.0
2015-10-22 14:00:00,85.68,85.71,85.6,85.61,80727.0,57.3421,57.3622,57.2885,57.2952,80727.0
2015-10-22 14:05:00,85.61,85.62,85.51,85.55,19538.0,57.2952,57.3019,57.2283,57.2551,19538.0
2015-10-22 14:10:00,85.55,85.66,85.53,85.55,18735.0,57.2551,57.3287,57.2417,57.2551,18735.0
2015-10-22 14:15:00,85.55,85.58,85.5,85.53,20755.0,57.2551,57.2751,57.2216,57.2417,20755.0
2015-10-22 14:20:00,85.53,85.59,85.51,85.59,22317.0,57.2417,57.2818,57.2283,57.2818,22317.0
2015-10-22 14:25:00,85.59,85.65,85.54,85.64,25821.0,57.2818,57.322,57.2484,57.3153,25821.0
2015-10-22 14:30:00,85.65,85.66,85.53,85.54,18598.0,57.322,57.3287,57.2417,57.2484,18598.0
2015-10-22 14:35:00,85.55,85.64,85.54,85.6,26590.0,57.2551,57.3153,57.2484,57.2885,26590.0
2015-10-22 14:40:00,85.61,85.74,85.58,85.67,49938.0,57.2952,57.3822,57.2751,57.3354,49938.0
2015-10-22 14:45:00,85.67,85.73,85.61,85.72,29127.0,57.3354,57.3755,57.2952,57.3688,29127.0
2015-10-22 14:50:00,85.71,85.82,85.66,85.81,28829.0,57.3622,57.4358,57.3287,57.4291,28829.0
2015-10-22 14:55:00,85.82,85.93,85.82,85.92,29901.0,57.4358,57.5094,57.4358,57.5027,29901.0
2015-10-22 15:00:00,85.92,85.92,85.8,85.87,28249.0,57.5027,57.5027,57.4224,57.4692,28249.0
2015-10-22 15:05:00,85.87,85.9,85.84,85.87,32580.0,57.4692,57.4893,57.4492,57.4692,32580.0
2015-10-22 15:10:00,85.88,85.97,85.86,85.96,43134.0,57.4759,57.5362,57.4625,57.5295,43134.0
2015-10-22 15:15:00,85.97,86.14,85.97,86.09,53166.0,57.5362,57.6499,57.5362,57.6165,53166.0
2015-10-22 15:20:00,86.09,86.19,86.07,86.09,46684.0,57.6165,57.6834,57.6031,57.6165,46684.0
2015-10-22 15:25:00,86.09,86.33,86.09,86.32,119242.0,57.6165,57.7771,57.6165,57.7704,119242.0
2015-10-22 15:30:00,86.32,86.41,86.26,86.28,56742.0,57.7704,57.8306,57.7302,57.7436,56742.0
2015-10-22 15:35:00,86.28,86.36,86.24,86.35,80965.0,57.7436,57.7972,57.7169,57.7905,80965.0
2015-10-22 15:40:00,86.36,86.61,86.36,86.56,129843.0,57.7972,57.9645,57.7972,57.931,129843.0
2015-10-22 15:45:00,86.56,86.76,86.55,86.6,114751.0,57.931,58.0649,57.9243,57.9578,114751.0
2015-10-22 15:50:00,86.6,86.63,86.48,86.62,86788.0,57.9578,57.9779,57.8775,57.9712,86788.0
2015-10-22 15:55:00,86.62,86.8,86.62,86.79,225419.0,57.9712,58.0916,57.9712,58.085,225419.0
2015-10-23 09:30:00,87.38,87.38,86.47,86.65,53177.0,58.4798,58.4798,57.8708,57.9913,53177.0
2015-10-23 09:35:00,86.68,86.89,86.57,86.69,23029.0,58.0113,58.1519,57.9377,58.018,23029.0
2015-10-23 09:40:00,86.7,87.06,86.67,86.96,28824.0,58.0247,58.2657,58.0046,58.1987,28824.0
2015-10-23 09:45:00,87.01,87.15,86.68,86.84,33491.0,58.2322,58.3259,58.0113,58.1184,33491.0
2015-10-23 09:50:00,86.89,86.9,86.68,86.68,21192.0,58.1519,58.1586,58.0113,58.0113,21192.0
2015-10-23 09:55:00,86.68,86.82,86.68,86.77,12813.0,58.0113,58.105,58.0113,58.0716,12813.0
2015-10-23 10:00:00,86.76,86.81,86.68,86.76,29652.0,58.0649,58.0983,58.0113,58.0649,29652.0
2015-10-23 10:05:00,86.74,86.79,86.4,86.44,23383.0,58.0515,58.085,57.8239,57.8507,23383.0
2015-10-23 10:10:00,86.45,86.46,86.38,86.42,15150.0,57.8574,57.8641,57.8106,57.8373,15150.0
2015-10-23 10:15:00,86.39,86.4,86.16,86.21,14842.0,57.8172,57.8239,57.6633,57.6968,14842.0
2015-10-23 10:20:00,86.22,86.28,86.16,86.19,48885.0,57.7035,57.7436,57.6633,57.6834,48885.0
2015-10-23 10:25:00,86.18,86.36,86.18,86.2,150056.0,57.6767,57.7972,57.6767,57.6901,150056.0
2015-10-23 10:30:00,86.21,86.34,86.19,86.22,56821.0,57.6968,57.7838,57.6834,57.7035,56821.0
2015-10-23 10:35:00,86.22,86.26,86.05,86.05,59484.0,57.7035,57.7302,57.5897,57.5897,59484.0
2015-10-23 10:40:00,86.05,86.11,85.98,86.1,23979.0,57.5897,57.6299,57.5429,57.6232,23979.0
2015-10-23 10:45:00,86.1,86.1,85.95,85.99,12560.0,57.6232,57.6232,57.5228,57.5495,12560.0
2015-10-23 10:50:00,85.99,86.07,85.96,85.97,31336.0,57.5495,57.6031,57.5295,57.5362,31336.0
2015-10-23 10:55:00,85.95,85.98,85.91,85.92,10704.0,57.5228,57.5429,57.496,57.5027,10704.0
2015-10-23 11:00:00,85.94,85.99,85.88,85.91,30919.0,57.5161,57.5495,57.4759,57.496,30919.0
2015-10-23 11:05:00,85.92,86.0,85.87,85.91,21979.0,57.5027,57.5562,57.4692,57.496,21979.0
2015-10-23 11:10:00,85.92,85.94,85.78,85.85,62473.0,57.5027,57.5161,57.409,57.4558,62473.0
2015-10-23 11:15:00,85.86,85.87,85.65,85.68,37404.0,57.4625,57.4692,57.322,57.3421,37404.0
2015-10-23 11:20:00,85.68,85.82,85.59,85.64,36002.0,57.3421,57.4358,57.2818,57.3153,36002.0
2015-10-23 11:25:00,85.64,85.64,85.44,85.57,61840.0,57.3153,57.3153,57.1815,57.2685,61840.0
2015-10-23 11:30:00,85.56,85.56,85.28,85.28,30336.0,57.2618,57.2618,57.0744,57.0744,30336.0
2015-10-23 11:35:00,85.28,85.38,85.28,85.37,26081.0,57.0744,57.1413,57.0744,57.1346,26081.0
2015-10-23 11:40:00,85.36,85.5,85.36,85.45,24108.0,57.1279,57.2216,57.1279,57.1881,24108.0
2015-10-23 11:45:00,85.46,85.46,85.34,85.36,44559.0,57.1948,57.1948,57.1145,57.1279,44559.0
2015-10-23 11:50:00,85.35,85.36,85.31,85.35,25627.0,57.1212,57.1279,57.0944,57.1212,25627.0
2015-10-23 11:55:00,85.35,85.35,85.16,85.18,13681.0,57.1212,57.1212,56.9941,57.0074,13681.0
2015-10-23 12:00:00,85.18,85.2,85.01,85.03,40944.0,57.0074,57.0208,56.8937,56.9071,40944.0
2015-10-23 12:05:00,85.02,85.02,84.9,84.93,25085.0,56.9004,56.9004,56.8201,56.8401,25085.0
2015-10-23 12:10:00,84.93,85.01,84.86,84.97,54531.0,56.8401,56.8937,56.7933,56.8669,54531.0
2015-10-23 12:15:00,84.97,85.02,84.96,84.97,34712.0,56.8669,56.9004,56.8602,56.8669,34712.0
2015-10-23 12:20:00,84.96,85.01,84.95,84.96,37516.0,56.8602,56.8937,56.8535,56.8602,37516.0
2015-10-23 12:25:00,84.96,85.01,84.96,85.0,46408.0,56.8602,56.8937,56.8602,56.887,46408.0
2015-10-23 12:30:00,85.0,85.0,84.88,84.9,24129.0,56.887,56.887,56.8067,56.8201,24129.0
2015-10-23 12:35:00,84.9,84.92,84.82,84.9,15349.0,56.8201,56.8334,56.7665,56.8201,15349.0
2015-10-23 12:40:00,84.91,85.01,84.91,84.97,19947.0,56.8267,56.8937,56.8267,56.8669,19947.0
2015-10-23 12:45:00,84.96,85.01,84.91,85.0,14358.0,56.8602,56.8937,56.8267,56.887,14358.0
2015-10-23 12:50:00,84.98,84.98,84.81,84.81,15109.0,56.8736,56.8736,56.7598,56.7598,15109.0
2015-10-23 12:55:00,84.81,84.97,84.8,84.97,9198.0,56.7598,56.8669,56.7531,56.8669,9198.0
2015-10-23 13:00:00,84.96,85.0,84.89,84.95,16753.0,56.8602,56.887,56.8134,56.8535,16753.0
2015-10-23 13:05:00,84.97,84.97,84.85,84.89,6206.0,56.8669,56.8669,56.7866,56.8134,6206.0
2015-10-23 13:10:00,84.89,84.93,84.85,84.93,4942.0,56.8134,56.8401,56.7866,56.8401,4942.0
2015-10-23 13:15:00,84.94,84.98,84.91,84.95,6520.0,56.8468,56.8736,56.8267,56.8535,6520.0
2015-10-23 13:20:00,84.97,85.01,84.97,85.0,15096.0,56.8669,56.8937,56.8669,56.887,15096.0
2015-10-23 13:25:00,85.0,85.02,84.93,84.95,37877.0,56.887,56.9004,56.8401,56.8535,37877.0
2015-10-23 13:30:00,84.95,85.0,84.91,84.97,11713.0,56.8535,56.887,56.8267,56.8669,11713.0
2015-10-23 13:35:00,84.99,85.01,84.95,84.98,25657.0,56.8803,56.8937,56.8535,56.8736,25657.0
2015-10-23 13:40:00,84.98,85.01,84.94,84.99,32653.0,56.8736,56.8937,56.8468,56.8803,32653.0
2015-10-23 13:45:00,84.98,85.01,84.95,84.99,12035.0,56.8736,56.8937,56.8535,56.8803,12035.0
2015-10-23 13:50:00,84.99,85.01,84.98,84.98,17102.0,56.8803,56.8937,56.8736,56.8736,17102.0
2015-10-23 13:55:00,84.99,85.01,84.93,84.98,21953.0,56.8803,56.8937,56.8401,56.8736,21953.0
2015-10-23 14:00:00,84.99,84.99,84.95,84.98,10061.0,56.8803,56.8803,56.8535,56.8736,10061.0
2015-10-23 14:05:00,84.98,85.0,84.97,84.98,37809.0,56.8736,56.887,56.8669,56.8736,37809.0
2015-10-23 14:10:00,84.99,85.15,84.98,85.12,61481.0,56.8803,56.9874,56.8736,56.9673,61481.0
2015-10-23 14:15:00,85.11,85.23,85.1,85.23,18532.0,56.9606,57.0409,56.9539,57.0409,18532.0
2015-10-23 14:20:00,85.24,85.29,85.1,85.19,73712.0,57.0476,57.0811,56.9539,57.0141,73712.0
2015-10-23 14:25:00,85.2,85.22,85.04,85.09,24912.0,57.0208,57.0342,56.9137,56.9472,24912.0
2015-10-23 14:30:00,85.09,85.17,85.05,85.06,14443.0,56.9472,57.0008,56.9204,56.9271,14443.0
2015-10-23 14:35:00,85.06,85.12,85.02,85.12,19484.0,56.9271,56.9673,56.9004,56.9673,19484.0
2015-10-23 14:40:00,85.12,85.16,85.1,85.13,14229.0,56.9673,56.9941,56.9539,56.974,14229.0
2015-10-23 14:45:00,85.13,85.29,85.12,85.29,16303.0,56.974,57.0811,56.9673,57.0811,16303.0
2015-10-23 14:50:00,85.3,85.3,85.12,85.12,21765.0,57.0878,57.0878,56.9673,56.9673,21765.0
2015-10-23 14:55:00,85.11,85.16,85.07,85.07,17871.0,56.9606,56.9941,56.9338,56.9338,17871.0
2015-10-23 15:00:00,85.07,85.19,85.07,85.17,18195.0,56.9338,57.0141,56.9338,57.0008,18195.0
2015-10-23 15:05:00,85.18,85.23,85.09,85.09,20038.0,57.0074,57.0409,56.9472,56.9472,20038.0
2015-10-23 15:10:00,85.08,85.14,84.99,85.05,33263.0,56.9405,56.9807,56.8803,56.9204,33263.0
2015-10-23 15:15:00,85.06,85.15,84.99,85.01,40487.0,56.9271,56.9874,56.8803,56.8937,40487.0
2015-10-23 15:20:00,85.0,85.08,85.0,85.06,32524.0,56.887,56.9405,56.887,56.9271,32524.0
2015-10-23 15:25:00,85.06,85.13,85.06,85.09,29372.0,56.9271,56.974,56.9271,56.9472,29372.0
2015-10-23 15:30:00,85.09,85.2,85.09,85.19,35917.0,56.9472,57.0208,56.9472,57.0141,35917.0
2015-10-23 15:35:00,85.2,85.27,85.2,85.2,35237.0,57.0208,57.0677,57.0208,57.0208,35237.0
2015-10-23 15:40:00,85.2,85.54,85.2,85.5,120659.0,57.0208,57.2484,57.0208,57.2216,120659.0
2015-10-23 15:45:00,85.5,85.62,85.49,85.56,149414.0,57.2216,57.3019,57.2149,57.2618,149414.0
2015-10-23 15:50:00,85.56,85.58,85.4,85.48,100763.0,57.2618,57.2751,57.1547,57.2082,100763.0
2015-10-23 15:55:00,85.49,85.5,85.29,85.35,281144.0,57.2149,57.2216,57.0811,57.1212,281144.0
2015-10-26 09:30:00,85.42,85.53,85.2,85.44,23985.0,57.1681,57.2417,57.0208,57.1815,23985.0
2015-10-26 09:35:00,85.51,85.66,85.34,85.54,34389.0,57.2283,57.3287,57.1145,57.2484,34389.0
2015-10-26 09:40:00,85.51,85.59,85.49,85.5,12210.0,57.2283,57.2818,57.2149,57.2216,12210.0
2015-10-26 09:45:00,85.5,85.58,85.31,85.31,15761.0,57.2216,57.2751,57.0944,57.0944,15761.0
2015-10-26 09:50:00,85.3,85.39,85.23,85.38,14545.0,57.0878,57.148,57.0409,57.1413,14545.0
2015-10-26 09:55:00,85.4,85.4,85.22,85.31,13177.0,57.1547,57.1547,57.0342,57.0944,13177.0
2015-10-26 10:00:00,85.29,85.29,85.12,85.14,17050.0,57.0811,57.0811,56.9673,56.9807,17050.0
2015-10-26 10:05:00,85.17,85.37,85.17,85.34,14600.0,57.0008,57.1346,57.0008,57.1145,14600.0
2015-10-26 10:10:00,85.35,85.51,85.35,85.51,21859.0,57.1212,57.2283,57.1212,57.2283,21859.0
2015-10-26 10:15:00,85.49,85.58,85.47,85.58,25367.0,57.2149,57.2751,57.2015,57.2751,25367.0
2015-10-26 10:20:00,85.6,85.72,85.57,85.62,68977.0,57.2885,57.3688,57.2685,57.3019,68977.0
2015-10-26 10:25:00,85.64,85.95,85.63,85.88,30035.0,57.3153,57.5228,57.3086,57.4759,30035.0
2015-10-26 10:30:00,85.87,85.95,85.83,85.92,25334.0,57.4692,57.5228,57.4425,57.5027,25334.0
2015-10-26 10:35:00,85.9,85.93,85.75,85.86,15586.0,57.4893,57.5094,57.3889,57.4625,15586.0
2015-10-26 10:40:00,85.87,85.91,85.78,85.82,7874.0,57.4692,57.496,57.409,57.4358,7874.0
2015-10-26 10:45:00,85.82,85.9,85.77,85.87,15066.0,57.4358,57.4893,57.4023,57.4692,15066.0
2015-10-26 10:50:00,85.86,85.87,85.76,85.76,10124.0,57.4625,57.4692,57.3956,57.3956,10124.0
2015-10-26 10:55:00,85.78,85.88,85.76,85.83,11861.0,57.409,57.4759,57.3956,57.4425,11861.0
2015-10-26 11:00:00,85.82,85.91,85.8,85.91,27659.0,57.4358,57.496,57.4224,57.496,27659.0
2015-10-26 11:05:00,85.91,85.94,85.77,85.82,9368.0,57.496,57.5161,57.4023,57.4358,9368.0
2015-10-26 11:10:00,85.85,85.91,85.84,85.88,10361.0,57.4558,57.496,57.4492,57.4759,10361.0
2015-10-26 11:15:00,85.89,85.92,85.83,85.91,10500.0,57.4826,57.5027,57.4425,57.496,10500.0
2015-10-26 11:20:00,85.91,85.94,85.88,85.92,10881.0,57.496,57.5161,57.4759,57.5027,10881.0
2015-10-26 11:25:00,85.92,85.97,85.72,85.72,49007.0,57.5027,57.5362,57.3688,57.3688,49007.0
2015-10-26 11:30:00,85.72,85.8,85.69,85.76,42079.0,57.3688,57.4224,57.3488,57.3956,42079.0
2015-10-26 11:35:00,85.77,85.8,85.76,85.78,9033.0,57.4023,57.4224,57.3956,57.409,9033.0
2015-10-26 11:40:00,85.77,85.87,85.74,85.87,19680.0,57.4023,57.4692,57.3822,57.4692,19680.0
2015-10-26 11:45:00,85.85,85.93,85.83,85.9,9591.0,57.4558,57.5094,57.4425,57.4893,9591.0
2015-10-26 11:50:00,85.92,85.94,85.87,85.93,7047.0,57.5027,57.5161,57.4692,57.5094,7047.0
2015-10-26 11:55:00,85.93,85.97,85.89,85.96,8482.0,57.5094,57.5362,57.4826,57.5295,8482.0
2015-10-26 12:00:00,85.97,85.99,85.88,85.88,8151.0,57.5362,57.5495,57.4759,57.4759,8151.0
2015-10-26 12:05:00,85.88,85.9,85.73,85.76,32660.0,57.4759,57.4893,57.3755,57.3956,32660.0
2015-10-26 12:10:00,85.76,85.77,85.71,85.77,11932.0,57.3956,57.4023,57.3622,57.4023,11932.0
2015-10-26 12:15:00,85.76,85.86,85.75,85.83,8440.0,57.3956,57.4625,57.3889,57.4425,8440.0
2015-10-26 12:20:00,85.83,85.89,85.82,85.88,6158.0,57.4425,57.4826,57.4358,57.4759,6158.0
2015-10-26 12:25:00,85.89,85.97,85.89,85.97,9810.0,57.4826,57.5362,57.4826,57.5362,9810.0
2015-10-26 12:30:00,86.0,86.03,85.95,85.98,6643.0,57.5562,57.5763,57.5228,57.5429,6643.0
2015-10-26 12:35:00,86.0,86.04,86.0,86.03,5000.0,57.5562,57.583,57.5562,57.5763,5000.0
2015-10-26 12:40:00,86.03,86.07,86.0,86.03,12473.0,57.5763,57.6031,57.5562,57.5763,12473.0
2015-10-26 12:45:00,86.04,86.13,86.04,86.06,11100.0,57.583,57.6432,57.583,57.5964,11100.0
2015-10-26 12:50:00,86.05,86.17,85.96,86.08,124942.0,57.5897,57.67,57.5295,57.6098,124942.0
2015-10-26 12:55:00,86.08,86.17,86.0,86.07,50239.0,57.6098,57.67,57.5562,57.6031,50239.0
2015-10-26 13:00:00,86.08,86.15,86.08,86.14,19922.0,57.6098,57.6566,57.6098,57.6499,19922.0
2015-10-26 13:05:00,86.15,86.18,86.13,86.13,12144.0,57.6566,57.6767,57.6432,57.6432,12144.0
2015-10-26 13:10:00,86.13,86.17,86.09,86.14,12406.0,57.6432,57.67,57.6165,57.6499,12406.0
2015-10-26 13:15:00,86.15,86.27,86.14,86.25,11161.0,57.6566,57.7369,57.6499,57.7236,11161.0
2015-10-26 13:20:00,86.24,86.24,86.14,86.19,7202.0,57.7169,57.7169,57.6499,57.6834,7202.0
2015-10-26 13:25:00,86.18,86.19,86.12,86.13,6514.0,57.6767,57.6834,57.6365,57.6432,6514.0
2015-10-26 13:30:00,86.15,86.17,86.06,86.11,10250.0,57.6566,57.67,57.5964,57.6299,10250.0
2015-10-26 13:35:00,86.1,86.17,86.08,86.15,10250.0,57.6232,57.67,57.6098,57.6566,10250.0
2015-10-26 13:40:00,86.14,86.17,86.07,86.07,26874.0,57.6499,57.67,57.6031,57.6031,26874.0
2015-10-26 13:45:00,86.09,86.09,85.98,86.0,12030.0,57.6165,57.6165,57.5429,57.5562,12030.0
2015-10-26 13:50:00,85.98,86.02,85.96,86.0,10610.0,57.5429,57.5696,57.5295,57.5562,10610.0
2015-10-26 13:55:00,86.01,86.06,85.99,86.03,11678.0,57.5629,57.5964,57.5495,57.5763,11678.0
2015-10-26 14:00:00,86.03,86.16,86.02,86.14,9657.0,57.5763,57.6633,57.5696,57.6499,9657.0
2015-10-26 14:05:00,86.16,86.23,86.13,86.2,7600.0,57.6633,57.7102,57.6432,57.6901,7600.0
2015-10-26 14:10:00,86.2,86.28,86.18,86.19,17969.0,57.6901,57.7436,57.6767,57.6834,17969.0
2015-10-26 14:15:00,86.18,86.25,86.18,86.25,8800.0,57.6767,57.7236,57.6767,57.7236,8800.0
2015-10-26 14:20:00,86.26,86.28,86.22,86.25,13026.0,57.7302,57.7436,57.7035,57.7236,13026.0
2015-10-26 14:25:00,86.26,86.34,86.24,86.31,20760.0,57.7302,57.7838,57.7169,57.7637,20760.0
2015-10-26 14:30:00,86.31,86.38,86.29,86.37,30846.0,57.7637,57.8106,57.7503,57.8039,30846.0
2015-10-26 14:35:00,86.38,86.41,86.35,86.41,13892.0,57.8106,57.8306,57.7905,57.8306,13892.0
2015-10-26 14:40:00,86.39,86.4,86.34,86.38,13522.0,57.8172,57.8239,57.7838,57.8106,13522.0
2015-10-26 14:45:00,86.38,86.5,86.38,86.43,19106.0,57.8106,57.8909,57.8106,57.844,19106.0
2015-10-26 14:50:00,86.42,86.44,86.31,86.35,18117.0,57.8373,57.8507,57.7637,57.7905,18117.0
2015-10-26 14:55:00,86.34,86.4,86.33,86.35,13833.0,57.7838,57.8239,57.7771,57.7905,13833.0
2015-10-26 15:00:00,86.35,86.38,86.32,86.34,17464.0,57.7905,57.8106,57.7704,57.7838,17464.0
2015-10-26 15:05:00,86.33,86.36,86.3,86.35,27830.0,57.7771,57.7972,57.757,57.7905,27830.0
2015-10-26 15:10:00,86.34,86.36,86.29,86.34,36700.0,57.7838,57.7972,57.7503,57.7838,36700.0
2015-10-26 15:15:00,86.35,86.37,86.3,86.3,21712.0,57.7905,57.8039,57.757,57.757,21712.0
2015-10-26 15:20:00,86.31,86.35,86.28,86.31,38013.0,57.7637,57.7905,57.7436,57.7637,38013.0
2015-10-26 15:25:00,86.31,86.35,86.29,86.33,28504.0,57.7637,57.7905,57.7503,57.7771,28504.0
2015-10-26 15:30:00,86.34,86.35,86.3,86.34,27009.0,57.7838,57.7905,57.757,57.7838,27009.0
2015-10-26 15:35:00,86.34,86.35,86.27,86.33,30582.0,57.7838,57.7905,57.7369,57.7771,30582.0
2015-10-26 15:40:00,86.32,86.35,86.27,86.29,31827.0,57.7704,57.7905,57.7369,57.7503,31827.0
2015-10-26 15:45:00,86.29,86.3,86.28,86.28,45103.0,57.7503,57.757,57.7436,57.7436,45103.0
2015-10-26 15:50:00,86.28,86.3,86.27,86.3,33251.0,57.7436,57.757,57.7369,57.757,33251.0
2015-10-26 15:55:00,86.3,86.43,86.3,86.34,101621.0,57.757,57.844,57.757,57.7838,101621.0
2015-10-27 09:30:00,86.19,86.29,85.88,86.18,14372.0,57.6834,57.7503,57.4759,57.6767,14372.0
2015-10-27 09:35:00,86.19,86.29,86.09,86.22,14105.0,57.6834,57.7503,57.6165,57.7035,14105.0
2015-10-27 09:40:00,86.22,86.33,85.98,86.03,9424.0,57.7035,57.7771,57.5429,57.5763,9424.0
2015-10-27 09:45:00,86.04,86.3,86.01,86.12,15709.0,57.583,57.757,57.5629,57.6365,15709.0
2015-10-27 09:50:00,86.14,86.25,86.14,86.25,4067.0,57.6499,57.7236,57.6499,57.7236,4067.0
2015-10-27 09:55:00,86.23,86.23,86.08,86.1,105906.0,57.7102,57.7102,57.6098,57.6232,105906.0
2015-10-27 10:00:00,86.15,86.17,86.07,86.17,5141.0,57.6566,57.67,57.6031,57.67,5141.0
2015-10-27 10:05:00,86.17,86.21,86.1,86.17,11968.0,57.67,57.6968,57.6232,57.67,11968.0
2015-10-27 10:10:00,86.16,86.22,86.11,86.13,8111.0,57.6633,57.7035,57.6299,57.6432,8111.0
2015-10-27 10:15:00,86.13,86.15,86.08,86.14,8753.0,57.6432,57.6566,57.6098,57.6499,8753.0
2015-10-27 10:20:00,86.14,86.15,86.01,86.08,9993.0,57.6499,57.6566,57.5629,57.6098,9993.0
2015-10-27 10:25:00,86.08,86.15,86.03,86.15,9381.0,57.6098,57.6566,57.5763,57.6566,9381.0
2015-10-27 10:30:00,86.13,86.17,86.07,86.07,15749.0,57.6432,57.67,57.6031,57.6031,15749.0
2015-10-27 10:35:00,86.03,86.07,85.95,85.95,15235.0,57.5763,57.6031,57.5228,57.5228,15235.0
2015-10-27 10:40:00,85.94,86.09,85.94,86.05,8205.0,57.5161,57.6165,57.5161,57.5897,8205.0
2015-10-27 10:45:00,86.03,86.11,86.01,86.11,10259.0,57.5763,57.6299,57.5629,57.6299,10259.0
2015-10-27 10:50:00,86.12,86.12,86.04,86.09,14030.0,57.6365,57.6365,57.583,57.6165,14030.0
2015-10-27 10:55:00,86.09,86.1,86.07,86.09,6926.0,57.6165,57.6232,57.6031,57.6165,6926.0
2015-10-27 11:00:00,86.09,86.17,85.99,86.17,18637.0,57.6165,57.67,57.5495,57.67,18637.0
2015-10-27 11:05:00,86.17,86.2,86.13,86.17,8014.0,57.67,57.6901,57.6432,57.67,8014.0
2015-10-27 11:10:00,86.16,86.17,86.1,86.12,7074.0,57.6633,57.67,57.6232,57.6365,7074.0
2015-10-27 11:15:00,86.12,86.12,86.04,86.07,6962.0,57.6365,57.6365,57.583,57.6031,6962.0
2015-10-27 11:20:00,86.06,86.1,86.03,86.06,11228.0,57.5964,57.6232,57.5763,57.5964,11228.0
2015-10-27 11:25:00,86.07,86.1,86.05,86.06,8642.0,57.6031,57.6232,57.5897,57.5964,8642.0
2015-10-27 11:30:00,86.06,86.13,86.06,86.08,11469.0,57.5964,57.6432,57.5964,57.6098,11469.0
2015-10-27 11:35:00,86.08,86.09,85.99,85.99,12567.0,57.6098,57.6165,57.5495,57.5495,12567.0
2015-10-27 11:40:00,85.98,86.09,85.97,86.07,9332.0,57.5429,57.6165,57.5362,57.6031,9332.0
2015-10-27 11:45:00,86.08,86.15,86.07,86.13,7414.0,57.6098,57.6566,57.6031,57.6432,7414.0
2015-10-27 11:50:00,86.13,86.15,85.95,85.95,9850.0,57.6432,57.6566,57.5228,57.5228,9850.0
2015-10-27 11:55:00,85.94,86.01,85.91,85.99,32515.0,57.5161,57.5629,57.496,57.5495,32515.0
2015-10-27 12:00:00,85.98,86.01,85.9,85.92,7448.0,57.5429,57.5629,57.4893,57.5027,7448.0
2015-10-27 12:05:00,85.92,85.98,85.91,85.94,4245.0,57.5027,57.5429,57.496,57.5161,4245.0
2015-10-27 12:10:00,85.95,86.0,85.93,85.95,19018.0,57.5228,57.5562,57.5094,57.5228,19018.0
2015-10-27 12:15:00,85.96,86.02,85.95,85.97,6347.0,57.5295,57.5696,57.5228,57.5362,6347.0
2015-10-27 12:20:00,85.95,86.05,85.95,86.01,5963.0,57.5228,57.5897,57.5228,57.5629,5963.0
2015-10-27 12:25:00,86.0,86.04,85.93,85.93,4196.0,57.5562,57.583,57.5094,57.5094,4196.0
2015-10-27 12:30:00,85.92,85.92,85.85,85.85,5765.0,57.5027,57.5027,57.4558,57.4558,5765.0
2015-10-27 12:35:00,85.84,85.85,85.81,85.83,7223.0,57.4492,57.4558,57.4291,57.4425,7223.0
2015-10-27 12:40:00,85.83,85.84,85.75,85.82,20960.0,57.4425,57.4492,57.3889,57.4358,20960.0
2015-10-27 12:45:00,85.82,85.9,85.8,85.89,5380.0,57.4358,57.4893,57.4224,57.4826,5380.0
2015-10-27 12:50:00,85.88,85.88,85.76,85.77,8681.0,57.4759,57.4759,57.3956,57.4023,8681.0
2015-10-27 12:55:00,85.77,85.78,85.71,85.72,8964.0,57.4023,57.409,57.3622,57.3688,8964.0
2015-10-27 13:00:00,85.72,85.72,85.55,85.55,10524.0,57.3688,57.3688,57.2551,57.2551,10524.0
2015-10-27 13:05:00,85.54,85.56,85.5,85.54,6290.0,57.2484,57.2618,57.2216,57.2484,6290.0
2015-10-27 13:10:00,85.53,85.59,85.47,85.57,7384.0,57.2417,57.2818,57.2015,57.2685,7384.0
2015-10-27 13:15:00,85.57,85.58,85.48,85.49,3310.0,57.2685,57.2751,57.2082,57.2149,3310.0
2015-10-27 13:20:00,85.45,85.56,85.45,85.55,18747.0,57.1881,57.2618,57.1881,57.2551,18747.0
2015-10-27 13:25:00,85.55,85.56,85.48,85.53,20563.0,57.2551,57.2618,57.2082,57.2417,20563.0
2015-10-27 13:30:00,85.53,85.65,85.52,85.61,7636.0,57.2417,57.322,57.235,57.2952,7636.0
2015-10-27 13:35:00,85.62,85.69,85.62,85.63,4386.0,57.3019,57.3488,57.3019,57.3086,4386.0
2015-10-27 13:40:00,85.63,85.63,85.56,85.56,6697.0,57.3086,57.3086,57.2618,57.2618,6697.0
2015-10-27 13:45:00,85.58,85.58,85.47,85.49,12227.0,57.2751,57.2751,57.2015,57.2149,12227.0
2015-10-27 13:50:00,85.48,85.5,85.43,85.46,39437.0,57.2082,57.2216,57.1748,57.1948,39437.0
2015-10-27 13:55:00,85.45,85.53,85.42,85.49,10662.0,57.1881,57.2417,57.1681,57.2149,10662.0
2015-10-27 14:00:00,85.47,85.71,85.46,85.58,38145.0,57.2015,57.3622,57.1948,57.2751,38145.0
2015-10-27 14:05:00,85.59,85.63,85.55,85.56,12698.0,57.2818,57.3086,57.2551,57.2618,12698.0
2015-10-27 14:10:00,85.56,85.59,85.49,85.49,14437.0,57.2618,57.2818,57.2149,57.2149,14437.0
2015-10-27 14:15:00,85.5,85.54,85.43,85.45,16657.0,57.2216,57.2484,57.1748,57.1881,16657.0
2015-10-27 14:20:00,85.45,85.45,85.37,85.38,11473.0,57.1881,57.1881,57.1346,57.1413,11473.0
2015-10-27 14:25:00,85.38,85.48,85.37,85.45,13462.0,57.1413,57.2082,57.1346,57.1881,13462.0
2015-10-27 14:30:00,85.45,85.56,85.44,85.54,21835.0,57.1881,57.2618,57.1815,57.2484,21835.0
2015-10-27 14:35:00,85.55,85.67,85.53,85.53,25795.0,57.2551,57.3354,57.2417,57.2417,25795.0
2015-10-27 14:40:00,85.54,85.59,85.53,85.57,18349.0,57.2484,57.2818,57.2417,57.2685,18349.0
2015-10-27 14:45:00,85.56,85.57,85.5,85.57,19279.0,57.2618,57.2685,57.2216,57.2685,19279.0
2015-10-27 14:50:00,85.58,85.62,85.56,85.59,16630.0,57.2751,57.3019,57.2618,57.2818,16630.0
2015-10-27 14:55:00,85.58,85.61,85.5,85.51,14848.0,57.2751,57.2952,57.2216,57.2283,14848.0
2015-10-27 15:00:00,85.5,85.61,85.5,85.61,20425.0,57.2216,57.2952,57.2216,57.2952,20425.0
2015-10-27 15:05:00,85.62,85.7,85.61,85.7,20690.0,57.3019,57.3555,57.2952,57.3555,20690.0
2015-10-27 15:10:00,85.7,85.74,85.67,85.72,23701.0,57.3555,57.3822,57.3354,57.3688,23701.0
2015-10-27 15:15:00,85.73,85.75,85.64,85.64,16109.0,57.3755,57.3889,57.3153,57.3153,16109.0
2015-10-27 15:20:00,85.63,85.72,85.62,85.68,19701.0,57.3086,57.3688,57.3019,57.3421,19701.0
2015-10-27 15:25:00,85.69,85.83,85.68,85.81,25650.0,57.3488,57.4425,57.3421,57.4291,25650.0
2015-10-27 15:30:00,85.82,85.92,85.82,85.84,35955.0,57.4358,57.5027,57.4358,57.4492,35955.0
2015-10-27 15:35:00,85.85,85.88,85.84,85.85,39366.0,57.4558,57.4759,57.4492,57.4558,39366.0
2015-10-27 15:40:00,85.85,85.96,85.84,85.91,30660.0,57.4558,57.5295,57.4492,57.496,30660.0
2015-10-27 15:45:00,85.9,85.9,85.81,85.88,42520.0,57.4893,57.4893,57.4291,57.4759,42520.0
2015-10-27 15:50:00,85.86,85.86,85.8,85.84,50434.0,57.4625,57.4625,57.4224,57.4492,50434.0
2015-10-27 15:55:00,85.84,85.86,85.74,85.79,137039.0,57.4492,57.4625,57.3822,57.4157,137039.0
2015-10-28 09:30:00,86.13,86.13,85.74,86.02,14235.0,57.6432,57.6432,57.3822,57.5696,14235.0
2015-10-28 09:35:00,86.02,86.04,85.75,85.77,3498.0,57.5696,57.583,57.3889,57.4023,3498.0
2015-10-28 09:40:00,85.79,86.02,85.77,85.91,10517.0,57.4157,57.5696,57.4023,57.496,10517.0
2015-10-28 09:45:00,85.92,85.95,85.63,85.78,14759.0,57.5027,57.5228,57.3086,57.409,14759.0
2015-10-28 09:50:00,85.81,85.84,85.69,85.69,8819.0,57.4291,57.4492,57.3488,57.3488,8819.0
2015-10-28 09:55:00,85.71,85.88,85.69,85.84,17664.0,57.3622,57.4759,57.3488,57.4492,17664.0
2015-10-28 10:00:00,85.87,86.04,85.86,86.04,11201.0,57.4692,57.583,57.4625,57.583,11201.0
2015-10-28 10:05:00,86.04,86.17,86.02,86.05,14232.0,57.583,57.67,57.5696,57.5897,14232.0
2015-10-28 10:10:00,86.05,86.23,86.05,86.2,7050.0,57.5897,57.7102,57.5897,57.6901,7050.0
2015-10-28 10:15:00,86.19,86.24,86.14,86.19,8146.0,57.6834,57.7169,57.6499,57.6834,8146.0
2015-10-28 10:20:00,86.16,86.17,86.01,86.02,19296.0,57.6633,57.67,57.5629,57.5696,19296.0
2015-10-28 10:25:00,86.04,86.07,85.99,86.07,6670.0,57.583,57.6031,57.5495,57.6031,6670.0
2015-10-28 10:30:00,86.07,86.08,85.95,86.0,6383.0,57.6031,57.6098,57.5228,57.5562,6383.0
2015-10-28 10:35:00,85.98,86.12,85.98,86.11,7674.0,57.5429,57.6365,57.5429,57.6299,7674.0
2015-10-28 10:40:00,86.11,86.2,86.09,86.13,14032.0,57.6299,57.6901,57.6165,57.6432,14032.0
2015-10-28 10:45:00,86.13,86.18,86.12,86.12,14047.0,57.6432,57.6767,57.6365,57.6365,14047.0
2015-10-28 10:50:00,86.11,86.13,86.07,86.07,10337.0,57.6299,57.6432,57.6031,57.6031,10337.0
2015-10-28 10:55:00,86.07,86.08,86.03,86.05,31100.0,57.6031,57.6098,57.5763,57.5897,31100.0
2015-10-28 11:00:00,86.05,86.1,86.0,86.07,16303.0,57.5897,57.6232,57.5562,57.6031,16303.0
2015-10-28 11:05:00,86.1,86.14,86.05,86.12,11916.0,57.6232,57.6499,57.5897,57.6365,11916.0
2015-10-28 11:10:00,86.13,86.17,86.12,86.14,6801.0,57.6432,57.67,57.6365,57.6499,6801.0
2015-10-28 11:15:00,86.13,86.17,86.12,86.12,8603.0,57.6432,57.67,57.6365,57.6365,8603.0
2015-10-28 11:20:00,86.11,86.12,86.03,86.04,4740.0,57.6299,57.6365,57.5763,57.583,4740.0
2015-10-28 11:25:00,86.05,86.15,86.05,86.13,8201.0,57.5897,57.6566,57.5897,57.6432,8201.0
2015-10-28 11:30:00,86.11,86.14,86.1,86.11,3753.0,57.6299,57.6499,57.6232,57.6299,3753.0
2015-10-28 11:35:00,86.11,86.17,86.1,86.16,5783.0,57.6299,57.67,57.6232,57.6633,5783.0
2015-10-28 11:40:00,86.13,86.16,86.1,86.1,9754.0,57.6432,57.6633,57.6232,57.6232,9754.0
2015-10-28 11:45:00,86.1,86.21,86.05,86.06,22104.0,57.6232,57.6968,57.5897,57.5964,22104.0
2015-10-28 11:50:00,86.07,86.08,85.99,86.06,12206.0,57.6031,57.6098,57.5495,57.5964,12206.0
2015-10-28 11:55:00,86.05,86.23,86.03,86.23,11895.0,57.5897,57.7102,57.5763,57.7102,11895.0
2015-10-28 12:00:00,86.21,86.23,86.15,86.15,6558.0,57.6968,57.7102,57.6566,57.6566,6558.0
2015-10-28 12:05:00,86.18,86.21,86.15,86.18,6045.0,57.6767,57.6968,57.6566,57.6767,6045.0
2015-10-28 12:10:00,86.15,86.21,86.13,86.19,6200.0,57.6566,57.6968,57.6432,57.6834,6200.0
2015-10-28 12:15:00,86.17,86.18,86.13,86.14,3360.0,57.67,57.6767,57.6432,57.6499,3360.0
2015-10-28 12:20:00,86.15,86.22,86.14,86.17,3835.0,57.6566,57.7035,57.6499,57.67,3835.0
2015-10-28 12:25:00,86.16,86.17,86.09,86.14,5617.0,57.6633,57.67,57.6165,57.6499,5617.0
2015-10-28 12:30:00,86.14,86.16,86.03,86.03,6047.0,57.6499,57.6633,57.5763,57.5763,6047.0
2015-10-28 12:35:00,86.02,86.08,85.99,86.08,5366.0,57.5696,57.6098,57.5495,57.6098,5366.0
2015-10-28 12:40:00,86.08,86.12,86.05,86.06,5931.0,57.6098,57.6365,57.5897,57.5964,5931.0
2015-10-28 12:45:00,86.04,86.04,85.96,85.97,3514.0,57.583,57.583,57.5295,57.5362,3514.0
2015-10-28 12:50:00,85.97,86.04,85.95,85.95,11720.0,57.5362,57.583,57.5228,57.5228,11720.0
2015-10-28 12:55:00,85.94,85.98,85.88,85.88,4400.0,57.5161,57.5429,57.4759,57.4759,4400.0
2015-10-28 13:00:00,85.88,85.95,85.85,85.86,5604.0,57.4759,57.5228,57.4558,57.4625,5604.0
2015-10-28 13:05:00,85.84,85.92,85.83,85.86,5444.0,57.4492,57.5027,57.4425,57.4625,5444.0
2015-10-28 13:10:00,85.87,85.9,85.78,85.86,11083.0,57.4692,57.4893,57.409,57.4625,11083.0
2015-10-28 13:15:00,85.84,85.91,85.82,85.84,7750.0,57.4492,57.496,57.4358,57.4492,7750.0
2015-10-28 13:20:00,85.85,85.86,85.75,85.78,13355.0,57.4558,57.4625,57.3889,57.409,13355.0
2015-10-28 13:25:00,85.8,85.83,85.74,85.75,6472.0,57.4224,57.4425,57.3822,57.3889,6472.0
2015-10-28 13:30:00,85.76,85.88,85.74,85.88,6824.0,57.3956,57.4759,57.3822,57.4759,6824.0
2015-10-28 13:35:00,85.88,85.93,85.86,85.9,8050.0,57.4759,57.5094,57.4625,57.4893,8050.0
2015-10-28 13:40:00,85.9,85.98,85.9,85.94,6814.0,57.4893,57.5429,57.4893,57.5161,6814.0
2015-10-28 13:45:00,85.93,85.97,85.92,85.92,7810.0,57.5094,57.5362,57.5027,57.5027,7810.0
2015-10-28 13:50:00,85.93,86.02,85.93,85.99,6497.0,57.5094,57.5696,57.5094,57.5495,6497.0
2015-10-28 13:55:00,86.0,86.3,85.99,86.26,11910.0,57.5562,57.757,57.5495,57.7302,11910.0
2015-10-28 14:00:00,86.26,86.26,85.33,85.34,27381.0,57.7302,57.7302,57.1078,57.1145,27381.0
2015-10-28 14:05:00,85.32,85.35,85.12,85.22,28537.0,57.1011,57.1212,56.9673,57.0342,28537.0
2015-10-28 14:10:00,85.22,85.22,84.68,84.79,39080.0,57.0342,57.0342,56.6728,56.7464,39080.0
2015-10-28 14:15:00,84.78,84.78,84.53,84.67,44285.0,56.7397,56.7397,56.5724,56.6661,44285.0
2015-10-28 14:20:00,84.66,85.11,84.66,85.09,15186.0,56.6594,56.9606,56.6594,56.9472,15186.0
2015-10-28 14:25:00,85.13,85.27,85.06,85.24,24419.0,56.974,57.0677,56.9271,57.0476,24419.0
2015-10-28 14:30:00,85.25,85.25,84.96,85.0,12778.0,57.0543,57.0543,56.8602,56.887,12778.0
2015-10-28 14:35:00,85.0,85.18,84.98,85.13,15083.0,56.887,57.0074,56.8736,56.974,15083.0
2015-10-28 14:40:00,85.13,85.24,84.93,84.95,11708.0,56.974,57.0476,56.8401,56.8535,11708.0
2015-10-28 14:45:00,84.94,85.12,84.92,85.04,10105.0,56.8468,56.9673,56.8334,56.9137,10105.0
2015-10-28 14:50:00,85.02,85.25,84.94,85.25,15974.0,56.9004,57.0543,56.8468,57.0543,15974.0
2015-10-28 14:55:00,85.27,85.3,85.15,85.26,5700.0,57.0677,57.0878,56.9874,57.061,5700.0
2015-10-28 15:00:00,85.26,85.45,85.16,85.39,16174.0,57.061,57.1881,56.9941,57.148,16174.0
2015-10-28 15:05:00,85.39,85.53,85.39,85.5,14240.0,57.148,57.2417,57.148,57.2216,14240.0
2015-10-28 15:10:00,85.48,85.62,85.48,85.56,21198.0,57.2082,57.3019,57.2082,57.2618,21198.0
2015-10-28 15:15:00,85.57,85.59,85.44,85.45,25827.0,57.2685,57.2818,57.1815,57.1881,25827.0
2015-10-28 15:20:00,85.44,85.5,85.39,85.5,12621.0,57.1815,57.2216,57.148,57.2216,12621.0
2015-10-28 15:25:00,85.5,85.62,85.49,85.52,22775.0,57.2216,57.3019,57.2149,57.235,22775.0
2015-10-28 15:30:00,85.55,85.62,85.48,85.48,32153.0,57.2551,57.3019,57.2082,57.2082,32153.0
2015-10-28 15:35:00,85.48,85.69,85.48,85.67,27418.0,57.2082,57.3488,57.2082,57.3354,27418.0
2015-10-28 15:40:00,85.66,85.88,85.63,85.79,27615.0,57.3287,57.4759,57.3086,57.4157,27615.0
2015-10-28 15:45:00,85.82,86.0,85.81,85.88,35059.0,57.4358,57.5562,57.4291,57.4759,35059.0
2015-10-28 15:50:00,85.89,85.99,85.88,85.94,84149.0,57.4826,57.5495,57.4759,57.5161,84149.0
2015-10-28 15:55:00,85.96,86.07,85.85,85.98,161510.0,57.5295,57.6031,57.4558,57.5429,161510.0
2015-10-29 09:30:00,85.6,85.62,85.26,85.47,19286.0,57.2885,57.3019,57.061,57.2015,19286.0
2015-10-29 09:35:00,85.48,85.57,85.28,85.4,15230.0,57.2082,57.2685,57.0744,57.1547,15230.0
2015-10-29 09:40:00,85.44,85.64,85.4,85.44,15855.0,57.1815,57.3153,57.1547,57.1815,15855.0
2015-10-29 09:45:00,85.5,85.54,85.37,85.52,19179.0,57.2216,57.2484,57.1346,57.235,19179.0
2015-10-29 09:50:00,85.52,85.63,85.46,85.59,26207.0,57.235,57.3086,57.1948,57.2818,26207.0
2015-10-29 09:55:00,85.61,85.73,85.6,85.64,16504.0,57.2952,57.3755,57.2885,57.3153,16504.0
2015-10-29 10:00:00,85.62,85.67,85.55,85.59,12533.0,57.3019,57.3354,57.2551,57.2818,12533.0
2015-10-29 10:05:00,85.59,85.71,85.53,85.67,9332.0,57.2818,57.3622,57.2417,57.3354,9332.0
2015-10-29 10:10:00,85.66,85.69,85.61,85.63,13193.0,57.3287,57.3488,57.2952,57.3086,13193.0
2015-10-29 10:15:00,85.63,85.65,85.43,85.43,6098.0,57.3086,57.322,57.1748,57.1748,6098.0
2015-10-29 10:20:00,85.44,85.44,85.21,85.3,8200.0,57.1815,57.1815,57.0275,57.0878,8200.0
2015-10-29 10:25:00,85.35,85.39,85.21,85.21,9860.0,57.1212,57.148,57.0275,57.0275,9860.0
2015-10-29 10:30:00,85.21,85.34,85.17,85.31,10408.0,57.0275,57.1145,57.0008,57.0944,10408.0
2015-10-29 10:35:00,85.31,85.39,85.25,85.27,12191.0,57.0944,57.148,57.0543,57.0677,12191.0
2015-10-29 10:40:00,85.25,85.32,85.16,85.32,11646.0,57.0543,57.1011,56.9941,57.1011,11646.0
2015-10-29 10:45:00,85.32,85.34,85.21,85.22,5500.0,57.1011,57.1145,57.0275,57.0342,5500.0
2015-10-29 10:50:00,85.22,85.26,85.11,85.26,10274.0,57.0342,57.061,56.9606,57.061,10274.0
2015-10-29 10:55:00,85.32,85.39,85.29,85.33,5197.0,57.1011,57.148,57.0811,57.1078,5197.0
2015-10-29 11:00:00,85.31,85.34,85.23,85.26,9881.0,57.0944,57.1145,57.0409,57.061,9881.0
2015-10-29 11:05:00,85.28,85.3,85.23,85.24,6758.0,57.0744,57.0878,57.0409,57.0476,6758.0
2015-10-29 11:10:00,85.25,85.4,85.25,85.38,6640.0,57.0543,57.1547,57.0543,57.1413,6640.0
2015-10-29 11:15:00,85.39,85.42,85.37,85.4,5728.0,57.148,57.1681,57.1346,57.1547,5728.0
2015-10-29 11:20:00,85.39,85.42,85.36,85.38,7522.0,57.148,57.1681,57.1279,57.1413,7522.0
2015-10-29 11:25:00,85.38,85.41,85.33,85.35,5172.0,57.1413,57.1614,57.1078,57.1212,5172.0
2015-10-29 11:30:00,85.36,85.45,85.34,85.39,6642.0,57.1279,57.1881,57.1145,57.148,6642.0
2015-10-29 11:35:00,85.39,85.42,85.31,85.34,8994.0,57.148,57.1681,57.0944,57.1145,8994.0
2015-10-29 11:40:00,85.34,85.38,85.28,85.38,11400.0,57.1145,57.1413,57.0744,57.1413,11400.0
2015-10-29 11:45:00,85.36,85.47,85.36,85.4,10461.0,57.1279,57.2015,57.1279,57.1547,10461.0
2015-10-29 11:50:00,85.39,85.41,85.35,85.37,3094.0,57.148,57.1614,57.1212,57.1346,3094.0
2015-10-29 11:55:00,85.37,85.46,85.36,85.44,18085.0,57.1346,57.1948,57.1279,57.1815,18085.0
2015-10-29 12:00:00,85.46,85.51,85.41,85.46,6036.0,57.1948,57.2283,57.1614,57.1948,6036.0
2015-10-29 12:05:00,85.45,85.47,85.32,85.35,9413.0,57.1881,57.2015,57.1011,57.1212,9413.0
2015-10-29 12:10:00,85.36,85.42,85.32,85.42,5190.0,57.1279,57.1681,57.1011,57.1681,5190.0
2015-10-29 12:15:00,85.42,85.47,85.42,85.47,3358.0,57.1681,57.2015,57.1681,57.2015,3358.0
2015-10-29 12:20:00,85.48,85.5,85.42,85.48,4403.0,57.2082,57.2216,57.1681,57.2082,4403.0
2015-10-29 12:25:00,85.47,85.56,85.47,85.56,6639.0,57.2015,57.2618,57.2015,57.2618,6639.0
2015-10-29 12:30:00,85.56,85.57,85.46,85.46,7891.0,57.2618,57.2685,57.1948,57.1948,7891.0
2015-10-29 12:35:00,85.46,85.48,85.41,85.45,5516.0,57.1948,57.2082,57.1614,57.1881,5516.0
2015-10-29 12:40:00,85.42,85.58,85.39,85.58,18198.0,57.1681,57.2751,57.148,57.2751,18198.0
2015-10-29 12:45:00,85.56,85.59,85.54,85.56,3468.0,57.2618,57.2818,57.2484,57.2618,3468.0
2015-10-29 12:50:00,85.55,85.57,85.51,85.52,7160.0,57.2551,57.2685,57.2283,57.235,7160.0
2015-10-29 12:55:00,85.54,85.57,85.49,85.54,5299.0,57.2484,57.2685,57.2149,57.2484,5299.0
2015-10-29 13:00:00,85.55,85.59,85.53,85.54,11268.0,57.2551,57.2818,57.2417,57.2484,11268.0
2015-10-29 13:05:00,85.52,85.56,85.47,85.54,6360.0,57.235,57.2618,57.2015,57.2484,6360.0
2015-10-29 13:10:00,85.54,85.55,85.5,85.55,6967.0,57.2484,57.2551,57.2216,57.2551,6967.0
2015-10-29 13:15:00,85.55,85.55,85.5,85.53,7179.0,57.2551,57.2551,57.2216,57.2417,7179.0
2015-10-29 13:20:00,85.53,85.61,85.53,85.61,10417.0,57.2417,57.2952,57.2417,57.2952,10417.0
2015-10-29 13:25:00,85.61,85.64,85.57,85.57,6381.0,57.2952,57.3153,57.2685,57.2685,6381.0
2015-10-29 13:30:00,85.56,85.59,85.51,85.53,4535.0,57.2618,57.2818,57.2283,57.2417,4535.0
2015-10-29 13:35:00,85.51,85.51,85.35,85.36,6271.0,57.2283,57.2283,57.1212,57.1279,6271.0
2015-10-29 13:40:00,85.36,85.45,85.32,85.45,4952.0,57.1279,57.1881,57.1011,57.1881,4952.0
2015-10-29 13:45:00,85.47,85.51,85.46,85.51,4360.0,57.2015,57.2283,57.1948,57.2283,4360.0
2015-10-29 13:50:00,85.47,85.48,85.4,85.47,16663.0,57.2015,57.2082,57.1547,57.2015,16663.0
2015-10-29 13:55:00,85.44,85.5,85.36,85.39,30294.0,57.1815,57.2216,57.1279,57.148,30294.0
2015-10-29 14:00:00,85.38,85.48,85.38,85.48,18848.0,57.1413,57.2082,57.1413,57.2082,18848.0
2015-10-29 14:05:00,85.49,85.52,85.42,85.42,8926.0,57.2149,57.235,57.1681,57.1681,8926.0
2015-10-29 14:10:00,85.42,85.55,85.38,85.55,10729.0,57.1681,57.2551,57.1413,57.2551,10729.0
2015-10-29 14:15:00,85.55,85.61,85.54,85.6,9551.0,57.2551,57.2952,57.2484,57.2885,9551.0
2015-10-29 14:20:00,85.61,85.71,85.6,85.71,9320.0,57.2952,57.3622,57.2885,57.3622,9320.0
2015-10-29 14:25:00,85.71,85.71,85.64,85.65,5917.0,57.3622,57.3622,57.3153,57.322,5917.0
2015-10-29 14:30:00,85.65,85.65,85.58,85.62,7209.0,57.322,57.322,57.2751,57.3019,7209.0
2015-10-29 14:35:00,85.61,85.61,85.51,85.55,3109.0,57.2952,57.2952,57.2283,57.2551,3109.0
2015-10-29 14:40:00,85.55,85.62,85.53,85.59,7781.0,57.2551,57.3019,57.2417,57.2818,7781.0
2015-10-29 14:45:00,85.62,85.69,85.6,85.63,6686.0,57.3019,57.3488,57.2885,57.3086,6686.0
2015-10-29 14:50:00,85.64,85.65,85.6,85.6,12984.0,57.3153,57.322,57.2885,57.2885,12984.0
2015-10-29 14:55:00,85.61,85.67,85.58,85.67,6250.0,57.2952,57.3354,57.2751,57.3354,6250.0
2015-10-29 15:00:00,85.66,85.7,85.64,85.64,10122.0,57.3287,57.3555,57.3153,57.3153,10122.0
2015-10-29 15:05:00,85.65,85.65,85.57,85.6,9565.0,57.322,57.322,57.2685,57.2885,9565.0
2015-10-29 15:10:00,85.57,85.66,85.57,85.65,7973.0,57.2685,57.3287,57.2685,57.322,7973.0
2015-10-29 15:15:00,85.66,85.79,85.63,85.79,25800.0,57.3287,57.4157,57.3086,57.4157,25800.0
2015-10-29 15:20:00,85.8,85.83,85.77,85.79,10751.0,57.4224,57.4425,57.4023,57.4157,10751.0
2015-10-29 15:25:00,85.77,85.8,85.74,85.76,10895.0,57.4023,57.4224,57.3822,57.3956,10895.0
2015-10-29 15:30:00,85.76,85.84,85.74,85.84,13850.0,57.3956,57.4492,57.3822,57.4492,13850.0
2015-10-29 15:35:00,85.82,85.92,85.79,85.88,16022.0,57.4358,57.5027,57.4157,57.4759,16022.0
2015-10-29 15:40:00,85.87,85.88,85.82,85.85,24431.0,57.4692,57.4759,57.4358,57.4558,24431.0
2015-10-29 15:45:00,85.82,85.85,85.74,85.79,39423.0,57.4358,57.4558,57.3822,57.4157,39423.0
2015-10-29 15:50:00,85.79,85.82,85.75,85.78,31833.0,57.4157,57.4358,57.3889,57.409,31833.0
2015-10-29 15:55:00,85.78,85.78,85.67,85.69,59829.0,57.409,57.409,57.3354,57.3488,59829.0
2015-10-30 09:30:00,85.87,85.87,85.33,85.8,18718.0,57.4692,57.4692,57.1078,57.4224,18718.0
2015-10-30 09:35:00,85.79,85.95,85.72,85.85,9580.0,57.4157,57.5228,57.3688,57.4558,9580.0
2015-10-30 09:40:00,85.84,85.94,85.76,85.82,5847.0,57.4492,57.5161,57.3956,57.4358,5847.0
2015-10-30 09:45:00,85.78,85.84,85.52,85.53,12150.0,57.409,57.4492,57.235,57.2417,12150.0
2015-10-30 09:50:00,85.52,85.54,85.42,85.46,10385.0,57.235,57.2484,57.1681,57.1948,10385.0
2015-10-30 09:55:00,85.48,85.52,85.4,85.45,9178.0,57.2082,57.235,57.1547,57.1881,9178.0
2015-10-30 10:00:00,85.45,85.53,85.4,85.51,27781.0,57.1881,57.2417,57.1547,57.2283,27781.0
2015-10-30 10:05:00,85.52,85.52,85.25,85.28,29570.0,57.235,57.235,57.0543,57.0744,29570.0
2015-10-30 10:10:00,85.29,85.36,85.2,85.23,33588.0,57.0811,57.1279,57.0208,57.0409,33588.0
2015-10-30 10:15:00,85.26,85.38,85.2,85.24,29732.0,57.061,57.1413,57.0208,57.0476,29732.0
2015-10-30 10:20:00,85.26,85.37,85.23,85.27,14355.0,57.061,57.1346,57.0409,57.0677,14355.0
2015-10-30 10:25:00,85.25,85.31,85.19,85.24,20636.0,57.0543,57.0944,57.0141,57.0476,20636.0
2015-10-30 10:30:00,85.25,85.33,85.24,85.28,12063.0,57.0543,57.1078,57.0476,57.0744,12063.0
2015-10-30 10:35:00,85.28,85.31,85.24,85.27,10933.0,57.0744,57.0944,57.0476,57.0677,10933.0
2015-10-30 10:40:00,85.25,85.43,85.23,85.43,14277.0,57.0543,57.1748,57.0409,57.1748,14277.0
2015-10-30 10:45:00,85.41,85.48,85.37,85.45,6163.0,57.1614,57.2082,57.1346,57.1881,6163.0
2015-10-30 10:50:00,85.45,85.49,85.4,85.42,5107.0,57.1881,57.2149,57.1547,57.1681,5107.0
2015-10-30 10:55:00,85.43,85.43,85.32,85.32,3266.0,57.1748,57.1748,57.1011,57.1011,3266.0
2015-10-30 11:00:00,85.32,85.38,85.3,85.34,7033.0,57.1011,57.1413,57.0878,57.1145,7033.0
2015-10-30 11:05:00,85.34,85.38,85.31,85.33,10222.0,57.1145,57.1413,57.0944,57.1078,10222.0
2015-10-30 11:10:00,85.33,85.37,85.3,85.32,13401.0,57.1078,57.1346,57.0878,57.1011,13401.0
2015-10-30 11:15:00,85.3,85.37,85.29,85.34,7802.0,57.0878,57.1346,57.0811,57.1145,7802.0
2015-10-30 11:20:00,85.33,85.35,85.24,85.31,23773.0,57.1078,57.1212,57.0476,57.0944,23773.0
2015-10-30 11:25:00,85.33,85.37,85.28,85.34,6016.0,57.1078,57.1346,57.0744,57.1145,6016.0
2015-10-30 11:30:00,85.34,85.42,85.33,85.37,5903.0,57.1145,57.1681,57.1078,57.1346,5903.0
2015-10-30 11:35:00,85.36,85.36,85.3,85.32,9192.0,57.1279,57.1279,57.0878,57.1011,9192.0
2015-10-30 11:40:00,85.31,85.36,85.29,85.29,8473.0,57.0944,57.1279,57.0811,57.0811,8473.0
2015-10-30 11:45:00,85.29,85.32,85.25,85.28,8122.0,57.0811,57.1011,57.0543,57.0744,8122.0
2015-10-30 11:50:00,85.28,85.35,85.27,85.31,14947.0,57.0744,57.1212,57.0677,57.0944,14947.0
2015-10-30 11:55:00,85.33,85.37,85.33,85.36,4842.0,57.1078,57.1346,57.1078,57.1279,4842.0
2015-10-30 12:00:00,85.32,85.36,85.29,85.31,5778.0,57.1011,57.1279,57.0811,57.0944,5778.0
2015-10-30 12:05:00,85.29,85.35,85.29,85.34,11170.0,57.0811,57.1212,57.0811,57.1145,11170.0
2015-10-30 12:10:00,85.34,85.38,85.32,85.33,19387.0,57.1145,57.1413,57.1011,57.1078,19387.0
2015-10-30 12:15:00,85.34,85.42,85.34,85.41,48520.0,57.1145,57.1681,57.1145,57.1614,48520.0
2015-10-30 12:20:00,85.39,85.46,85.34,85.37,11623.0,57.148,57.1948,57.1145,57.1346,11623.0
2015-10-30 12:25:00,85.37,85.4,85.33,85.35,11470.0,57.1346,57.1547,57.1078,57.1212,11470.0
2015-10-30 12:30:00,85.35,85.47,85.33,85.46,16737.0,57.1212,57.2015,57.1078,57.1948,16737.0
2015-10-30 12:35:00,85.48,85.49,85.41,85.44,12500.0,57.2082,57.2149,57.1614,57.1815,12500.0
2015-10-30 12:40:00,85.45,85.5,85.42,85.45,6700.0,57.1881,57.2216,57.1681,57.1881,6700.0
2015-10-30 12:45:00,85.44,85.5,85.42,85.45,13961.0,57.1815,57.2216,57.1681,57.1881,13961.0
2015-10-30 12:50:00,85.45,85.53,85.42,85.52,10472.0,57.1881,57.2417,57.1681,57.235,10472.0
2015-10-30 12:55:00,85.52,85.64,85.51,85.61,16945.0,57.235,57.3153,57.2283,57.2952,16945.0
2015-10-30 13:00:00,85.63,85.67,85.6,85.62,7463.0,57.3086,57.3354,57.2885,57.3019,7463.0
2015-10-30 13:05:00,85.62,85.62,85.55,85.56,5451.0,57.3019,57.3019,57.2551,57.2618,5451.0
2015-10-30 13:10:00,85.53,85.6,85.52,85.6,22296.0,57.2417,57.2885,57.235,57.2885,22296.0
2015-10-30 13:15:00,85.61,85.69,85.6,85.65,16824.0,57.2952,57.3488,57.2885,57.322,16824.0
2015-10-30 13:20:00,85.65,85.68,85.64,85.65,12120.0,57.322,57.3421,57.3153,57.322,12120.0
2015-10-30 13:25:00,85.65,85.69,85.6,85.69,8994.0,57.322,57.3488,57.2885,57.3488,8994.0
2015-10-30 13:30:00,85.69,85.69,85.64,85.68,9820.0,57.3488,57.3488,57.3153,57.3421,9820.0
2015-10-30 13:35:00,85.69,85.72,85.64,85.66,10354.0,57.3488,57.3688,57.3153,57.3287,10354.0
2015-10-30 13:40:00,85.64,85.66,85.59,85.59,9453.0,57.3153,57.3287,57.2818,57.2818,9453.0
2015-10-30 13:45:00,85.6,85.67,85.6,85.64,19099.0,57.2885,57.3354,57.2885,57.3153,19099.0
2015-10-30 13:50:00,85.65,85.65,85.58,85.59,9418.0,57.322,57.322,57.2751,57.2818,9418.0
2015-10-30 13:55:00,85.6,85.65,85.6,85.61,7000.0,57.2885,57.322,57.2885,57.2952,7000.0
2015-10-30 14:00:00,85.61,85.67,85.56,85.63,11299.0,57.2952,57.3354,57.2618,57.3086,11299.0
2015-10-30 14:05:00,85.62,85.63,85.58,85.6,3614.0,57.3019,57.3086,57.2751,57.2885,3614.0
2015-10-30 14:10:00,85.61,85.67,85.6,85.64,13032.0,57.2952,57.3354,57.2885,57.3153,13032.0
2015-10-30 14:15:00,85.62,85.7,85.62,85.7,8265.0,57.3019,57.3555,57.3019,57.3555,8265.0
2015-10-30 14:20:00,85.7,85.7,85.59,85.63,8180.0,57.3555,57.3555,57.2818,57.3086,8180.0
2015-10-30 14:25:00,85.64,85.64,85.54,85.56,7551.0,57.3153,57.3153,57.2484,57.2618,7551.0
2015-10-30 14:30:00,85.54,85.6,85.52,85.6,8240.0,57.2484,57.2885,57.235,57.2885,8240.0
2015-10-30 14:35:00,85.61,85.62,85.56,85.56,5985.0,57.2952,57.3019,57.2618,57.2618,5985.0
2015-10-30 14:40:00,85.58,85.6,85.53,85.55,10289.0,57.2751,57.2885,57.2417,57.2551,10289.0
2015-10-30 14:45:00,85.55,85.55,85.43,85.49,10659.0,57.2551,57.2551,57.1748,57.2149,10659.0
2015-10-30 14:50:00,85.48,85.55,85.47,85.54,9514.0,57.2082,57.2551,57.2015,57.2484,9514.0
2015-10-30 14:55:00,85.53,85.53,85.39,85.4,7361.0,57.2417,57.2417,57.148,57.1547,7361.0
2015-10-30 15:00:00,85.39,85.48,85.33,85.45,16796.0,57.148,57.2082,57.1078,57.1881,16796.0
2015-10-30 15:05:00,85.44,85.52,85.39,85.47,13847.0,57.1815,57.235,57.148,57.2015,13847.0
2015-10-30 15:10:00,85.47,85.52,85.41,85.5,12998.0,57.2015,57.235,57.1614,57.2216,12998.0
2015-10-30 15:15:00,85.51,85.6,85.47,85.52,17026.0,57.2283,57.2885,57.2015,57.235,17026.0
2015-10-30 15:20:00,85.52,85.55,85.47,85.48,15298.0,57.235,57.2551,57.2015,57.2082,15298.0
2015-10-30 15:25:00,85.48,85.5,85.35,85.36,18841.0,57.2082,57.2216,57.1212,57.1279,18841.0
2015-10-30 15:30:00,85.36,85.51,85.34,85.5,18326.0,57.1279,57.2283,57.1145,57.2216,18326.0
2015-10-30 15:35:00,85.49,85.61,85.45,85.6,30138.0,57.2149,57.2952,57.1881,57.2885,30138.0
2015-10-30 15:40:00,85.61,85.62,85.49,85.51,30447.0,57.2952,57.3019,57.2149,57.2283,30447.0
2015-10-30 15:45:00,85.51,85.71,85.51,85.65,37078.0,57.2283,57.3622,57.2283,57.322,37078.0
2015-10-30 15:50:00,85.65,85.68,85.59,85.61,61841.0,57.322,57.3421,57.2818,57.2952,61841.0
2015-10-30 15:55:00,85.59,85.6,85.44,85.44,87932.0,57.2818,57.2885,57.1815,57.1815,87932.0
2015-11-02 09:30:00,85.57,85.82,85.48,85.82,38406.0,57.2685,57.4358,57.2082,57.4358,38406.0
2015-11-02 09:35:00,85.82,85.95,85.73,85.89,7580.0,57.4358,57.5228,57.3755,57.4826,7580.0
2015-11-02 09:40:00,85.97,86.28,85.97,86.2,19041.0,57.5362,57.7436,57.5362,57.6901,19041.0
2015-11-02 09:45:00,86.28,86.43,86.22,86.43,15965.0,57.7436,57.844,57.7035,57.844,15965.0
2015-11-02 09:50:00,86.42,86.58,86.42,86.52,46674.0,57.8373,57.9444,57.8373,57.9043,46674.0
2015-11-02 09:55:00,86.55,86.55,86.45,86.45,32312.0,57.9243,57.9243,57.8574,57.8574,32312.0
2015-11-02 10:00:00,86.48,86.53,86.42,86.48,19974.0,57.8775,57.9109,57.8373,57.8775,19974.0
2015-11-02 10:05:00,86.48,86.51,86.38,86.41,32352.0,57.8775,57.8976,57.8106,57.8306,32352.0
2015-11-02 10:10:00,86.43,86.53,86.42,86.52,9770.0,57.844,57.9109,57.8373,57.9043,9770.0
2015-11-02 10:15:00,86.51,86.51,86.44,86.49,17088.0,57.8976,57.8976,57.8507,57.8842,17088.0
2015-11-02 10:20:00,86.49,86.57,86.4,86.57,37885.0,57.8842,57.9377,57.8239,57.9377,37885.0
2015-11-02 10:25:00,86.56,86.68,86.56,86.68,16330.0,57.931,58.0113,57.931,58.0113,16330.0
2015-11-02 10:30:00,86.65,86.66,86.52,86.53,13482.0,57.9913,57.9979,57.9043,57.9109,13482.0
2015-11-02 10:35:00,86.53,86.57,86.48,86.53,20003.0,57.9109,57.9377,57.8775,57.9109,20003.0
2015-11-02 10:40:00,86.52,86.62,86.47,86.61,31143.0,57.9043,57.9712,57.8708,57.9645,31143.0
2015-11-02 10:45:00,86.61,86.7,86.58,86.65,22084.0,57.9645,58.0247,57.9444,57.9913,22084.0
2015-11-02 10:50:00,86.65,86.65,86.53,86.58,20222.0,57.9913,57.9913,57.9109,57.9444,20222.0
2015-11-02 10:55:00,86.59,86.71,86.56,86.7,10945.0,57.9511,58.0314,57.931,58.0247,10945.0
2015-11-02 11:00:00,86.69,86.72,86.67,86.68,35212.0,58.018,58.0381,58.0046,58.0113,35212.0
2015-11-02 11:05:00,86.69,86.79,86.68,86.73,38436.0,58.018,58.085,58.0113,58.0448,38436.0
2015-11-02 11:10:00,86.72,86.73,86.69,86.69,5616.0,58.0381,58.0448,58.018,58.018,5616.0
2015-11-02 11:15:00,86.71,86.74,86.68,86.71,13620.0,58.0314,58.0515,58.0113,58.0314,13620.0
2015-11-02 11:20:00,86.73,86.73,86.59,86.64,7074.0,58.0448,58.0448,57.9511,57.9846,7074.0
2015-11-02 11:25:00,86.65,86.67,86.62,86.66,5350.0,57.9913,58.0046,57.9712,57.9979,5350.0
2015-11-02 11:30:00,86.66,86.78,86.65,86.77,23298.0,57.9979,58.0783,57.9913,58.0716,23298.0
2015-11-02 11:35:00,86.77,86.81,86.75,86.81,7650.0,58.0716,58.0983,58.0582,58.0983,7650.0
2015-11-02 11:40:00,86.82,86.86,86.79,86.85,15980.0,58.105,58.1318,58.085,58.1251,15980.0
2015-11-02 11:45:00,86.86,86.86,86.79,86.81,18773.0,58.1318,58.1318,58.085,58.0983,18773.0
2015-11-02 11:50:00,86.81,86.81,86.69,86.75,10548.0,58.0983,58.0983,58.018,58.0582,10548.0
2015-11-02 11:55:00,86.74,86.85,86.71,86.84,22351.0,58.0515,58.1251,58.0314,58.1184,22351.0
2015-11-02 12:00:00,86.85,87.03,86.84,87.0,16869.0,58.1251,58.2456,58.1184,58.2255,16869.0
2015-11-02 12:05:00,86.98,87.01,86.9,86.9,18527.0,58.2121,58.2322,58.1586,58.1586,18527.0
2015-11-02 12:10:00,86.91,86.91,86.8,86.82,8604.0,58.1653,58.1653,58.0916,58.105,8604.0
2015-11-02 12:15:00,86.81,86.93,86.79,86.92,9225.0,58.0983,58.1786,58.085,58.172,9225.0
2015-11-02 12:20:00,86.91,86.97,86.9,86.95,6412.0,58.1653,58.2054,58.1586,58.192,6412.0
2015-11-02 12:25:00,86.95,86.96,86.9,86.93,7565.0,58.192,58.1987,58.1586,58.1786,7565.0
2015-11-02 12:30:00,86.91,86.94,86.81,86.91,13560.0,58.1653,58.1853,58.0983,58.1653,13560.0
2015-11-02 12:35:00,86.93,86.97,86.91,86.93,8625.0,58.1786,58.2054,58.1653,58.1786,8625.0
2015-11-02 12:40:00,86.94,86.97,86.89,86.97,9639.0,58.1853,58.2054,58.1519,58.2054,9639.0
2015-11-02 12:45:00,86.98,87.07,86.97,87.03,10674.0,58.2121,58.2723,58.2054,58.2456,10674.0
2015-11-02 12:50:00,87.02,87.09,87.0,87.09,8827.0,58.2389,58.2857,58.2255,58.2857,8827.0
2015-11-02 12:55:00,87.08,87.25,87.08,87.25,21056.0,58.279,58.3928,58.279,58.3928,21056.0
2015-11-02 13:00:00,87.22,87.27,87.04,87.07,11000.0,58.3727,58.4062,58.2523,58.2723,11000.0
2015-11-02 13:05:00,87.07,87.12,87.04,87.12,4416.0,58.2723,58.3058,58.2523,58.3058,4416.0
2015-11-02 13:10:00,87.11,87.15,87.02,87.05,8182.0,58.2991,58.3259,58.2389,58.259,8182.0
2015-11-02 13:15:00,87.02,87.06,87.0,87.05,10557.0,58.2389,58.2657,58.2255,58.259,10557.0
2015-11-02 13:20:00,87.05,87.13,87.05,87.09,10398.0,58.259,58.3125,58.259,58.2857,10398.0
2015-11-02 13:25:00,87.12,87.12,87.08,87.11,6503.0,58.3058,58.3058,58.279,58.2991,6503.0
2015-11-02 13:30:00,87.11,87.12,87.05,87.11,11182.0,58.2991,58.3058,58.259,58.2991,11182.0
2015-11-02 13:35:00,87.1,87.14,87.1,87.12,7661.0,58.2924,58.3192,58.2924,58.3058,7661.0
2015-11-02 13:40:00,87.14,87.18,87.12,87.15,8656.0,58.3192,58.346,58.3058,58.3259,8656.0
2015-11-02 13:45:00,87.15,87.18,87.14,87.17,6428.0,58.3259,58.346,58.3192,58.3393,6428.0
2015-11-02 13:50:00,87.16,87.19,87.12,87.17,11516.0,58.3326,58.3527,58.3058,58.3393,11516.0
2015-11-02 13:55:00,87.18,87.24,87.15,87.23,12335.0,58.346,58.3861,58.3259,58.3794,12335.0
2015-11-02 14:00:00,87.22,87.24,87.2,87.2,8196.0,58.3727,58.3861,58.3593,58.3593,8196.0
2015-11-02 14:05:00,87.21,87.24,87.15,87.18,10578.0,58.366,58.3861,58.3259,58.346,10578.0
2015-11-02 14:10:00,87.2,87.24,87.2,87.21,11969.0,58.3593,58.3861,58.3593,58.366,11969.0
2015-11-02 14:15:00,87.21,87.24,87.12,87.23,11309.0,58.366,58.3861,58.3058,58.3794,11309.0
2015-11-02 14:20:00,87.24,87.35,87.22,87.35,15813.0,58.3861,58.4597,58.3727,58.4597,15813.0
2015-11-02 14:25:00,87.35,87.39,87.33,87.35,16463.0,58.4597,58.4865,58.4464,58.4597,16463.0
2015-11-02 14:30:00,87.35,87.36,87.2,87.36,10234.0,58.4597,58.4664,58.3593,58.4664,10234.0
2015-11-02 14:35:00,87.38,87.47,87.34,87.39,18092.0,58.4798,58.54,58.453,58.4865,18092.0
2015-11-02 14:40:00,87.41,87.41,87.26,87.27,11840.0,58.4999,58.4999,58.3995,58.4062,11840.0
2015-11-02 14:45:00,87.3,87.33,87.28,87.31,13093.0,58.4263,58.4464,58.4129,58.433,13093.0
2015-11-02 14:50:00,87.31,87.46,87.25,87.46,18314.0,58.433,58.5334,58.3928,58.5334,18314.0
2015-11-02 14:55:00,87.46,87.6,87.39,87.57,17079.0,58.5334,58.6271,58.4865,58.607,17079.0
2015-11-02 15:00:00,87.58,87.66,87.55,87.65,21284.0,58.6137,58.6672,58.5936,58.6605,21284.0
2015-11-02 15:05:00,87.65,87.65,87.5,87.55,21431.0,58.6605,58.6605,58.5601,58.5936,21431.0
2015-11-02 15:10:00,87.57,87.68,87.54,87.65,30978.0,58.607,58.6806,58.5869,58.6605,30978.0
2015-11-02 15:15:00,87.64,87.72,87.61,87.72,21104.0,58.6538,58.7074,58.6337,58.7074,21104.0
2015-11-02 15:20:00,87.73,87.79,87.72,87.78,30766.0,58.7141,58.7542,58.7074,58.7475,30766.0
2015-11-02 15:25:00,87.78,87.94,87.76,87.92,31403.0,58.7475,58.8546,58.7341,58.8412,31403.0
2015-11-02 15:30:00,87.92,87.96,87.68,87.71,57476.0,58.8412,58.868,58.6806,58.7007,57476.0
2015-11-02 15:35:00,87.7,87.76,87.68,87.74,37435.0,58.694,58.7341,58.6806,58.7207,37435.0
2015-11-02 15:40:00,87.75,87.93,87.74,87.89,58781.0,58.7274,58.8479,58.7207,58.8211,58781.0
2015-11-02 15:45:00,87.88,87.89,87.75,87.75,54873.0,58.8144,58.8211,58.7274,58.7274,54873.0
2015-11-02 15:50:00,87.76,87.78,87.69,87.73,41568.0,58.7341,58.7475,58.6873,58.7141,41568.0
2015-11-02 15:55:00,87.74,87.83,87.74,87.78,178527.0,58.7207,58.781,58.7207,58.7475,178527.0
2015-11-03 09:30:00,87.49,87.66,87.14,87.18,18447.0,58.5534,58.6672,58.3192,58.346,18447.0
2015-11-03 09:35:00,87.17,87.4,87.17,87.4,9683.0,58.3393,58.4932,58.3393,58.4932,9683.0
2015-11-03 09:40:00,87.42,87.43,87.25,87.37,26197.0,58.5066,58.5133,58.3928,58.4731,26197.0
2015-11-03 09:45:00,87.33,87.33,87.13,87.22,9160.0,58.4464,58.4464,58.3125,58.3727,9160.0
2015-11-03 09:50:00,87.23,87.26,87.12,87.23,16619.0,58.3794,58.3995,58.3058,58.3794,16619.0
2015-11-03 09:55:00,87.22,87.29,87.18,87.29,6100.0,58.3727,58.4196,58.346,58.4196,6100.0
2015-11-03 10:00:00,87.26,87.49,87.26,87.47,8748.0,58.3995,58.5534,58.3995,58.54,8748.0
2015-11-03 10:05:00,87.48,87.5,87.38,87.49,7717.0,58.5467,58.5601,58.4798,58.5534,7717.0
2015-11-03 10:10:00,87.47,87.47,87.33,87.38,8732.0,58.54,58.54,58.4464,58.4798,8732.0
2015-11-03 10:15:00,87.39,87.57,87.39,87.52,13856.0,58.4865,58.607,58.4865,58.5735,13856.0
2015-11-03 10:20:00,87.56,87.59,87.47,87.5,9719.0,58.6003,58.6204,58.54,58.5601,9719.0
2015-11-03 10:25:00,87.51,87.55,87.49,87.53,6596.0,58.5668,58.5936,58.5534,58.5802,6596.0
2015-11-03 10:30:00,87.51,87.68,87.49,87.66,13903.0,58.5668,58.6806,58.5534,58.6672,13903.0
2015-11-03 10:35:00,87.67,87.67,87.57,87.62,27639.0,58.6739,58.6739,58.607,58.6404,27639.0
2015-11-03 10:40:00,87.64,87.79,87.61,87.62,24909.0,58.6538,58.7542,58.6337,58.6404,24909.0
2015-11-03 10:45:00,87.62,87.63,87.54,87.58,16226.0,58.6404,58.6471,58.5869,58.6137,16226.0
2015-11-03 10:50:00,87.57,87.57,87.48,87.48,8200.0,58.607,58.607,58.5467,58.5467,8200.0
2015-11-03 10:55:00,87.47,87.57,87.45,87.51,6310.0,58.54,58.607,58.5267,58.5668,6310.0
2015-11-03 11:00:00,87.51,87.51,87.31,87.32,8509.0,58.5668,58.5668,58.433,58.4397,8509.0
2015-11-03 11:05:00,87.32,87.46,87.32,87.42,7310.0,58.4397,58.5334,58.4397,58.5066,7310.0
2015-11-03 11:10:00,87.39,87.4,87.33,87.35,5932.0,58.4865,58.4932,58.4464,58.4597,5932.0
2015-11-03 11:15:00,87.34,87.38,87.31,87.31,5698.0,58.453,58.4798,58.433,58.433,5698.0
2015-11-03 11:20:00,87.32,87.33,87.24,87.27,5724.0,58.4397,58.4464,58.3861,58.4062,5724.0
2015-11-03 11:25:00,87.27,87.33,87.27,87.28,9054.0,58.4062,58.4464,58.4062,58.4129,9054.0
2015-11-03 11:30:00,87.27,87.36,87.25,87.34,9306.0,58.4062,58.4664,58.3928,58.453,9306.0
2015-11-03 11:35:00,87.35,87.47,87.31,87.44,15556.0,58.4597,58.54,58.433,58.52,15556.0
2015-11-03 11:40:00,87.42,87.5,87.38,87.48,13776.0,58.5066,58.5601,58.4798,58.5467,13776.0
2015-11-03 11:45:00,87.47,87.47,87.4,87.43,10077.0,58.54,58.54,58.4932,58.5133,10077.0
2015-11-03 11:50:00,87.4,87.42,87.36,87.4,8837.0,58.4932,58.5066,58.4664,58.4932,8837.0
2015-11-03 11:55:00,87.41,87.48,87.41,87.47,8629.0,58.4999,58.5467,58.4999,58.54,8629.0
2015-11-03 12:00:00,87.47,87.48,87.4,87.41,10440.0,58.54,58.5467,58.4932,58.4999,10440.0
2015-11-03 12:05:00,87.42,87.42,87.3,87.31,8395.0,58.5066,58.5066,58.4263,58.433,8395.0
2015-11-03 12:10:00,87.32,87.39,87.28,87.28,5402.0,58.4397,58.4865,58.4129,58.4129,5402.0
2015-11-03 12:15:00,87.28,87.36,87.27,87.33,4706.0,58.4129,58.4664,58.4062,58.4464,4706.0
2015-11-03 12:20:00,87.33,87.33,87.25,87.32,7163.0,58.4464,58.4464,58.3928,58.4397,7163.0
2015-11-03 12:25:00,87.34,87.41,87.34,87.37,6502.0,58.453,58.4999,58.453,58.4731,6502.0
2015-11-03 12:30:00,87.36,87.4,87.35,87.37,3142.0,58.4664,58.4932,58.4597,58.4731,3142.0
2015-11-03 12:35:00,87.4,87.4,87.3,87.3,8969.0,58.4932,58.4932,58.4263,58.4263,8969.0
2015-11-03 12:40:00,87.31,87.31,87.25,87.28,6701.0,58.433,58.433,58.3928,58.4129,6701.0
2015-11-03 12:45:00,87.28,87.32,87.26,87.31,7150.0,58.4129,58.4397,58.3995,58.433,7150.0
2015-11-03 12:50:00,87.32,87.38,87.32,87.35,5409.0,58.4397,58.4798,58.4397,58.4597,5409.0
2015-11-03 12:55:00,87.35,87.4,87.35,87.38,4650.0,58.4597,58.4932,58.4597,58.4798,4650.0
2015-11-03 13:00:00,87.36,87.41,87.35,87.41,5229.0,58.4664,58.4999,58.4597,58.4999,5229.0
2015-11-03 13:05:00,87.39,87.4,87.25,87.25,35800.0,58.4865,58.4932,58.3928,58.3928,35800.0
2015-11-03 13:10:00,87.28,87.33,87.25,87.33,4782.0,58.4129,58.4464,58.3928,58.4464,4782.0
2015-11-03 13:15:00,87.34,87.34,87.28,87.32,11769.0,58.453,58.453,58.4129,58.4397,11769.0
2015-11-03 13:20:00,87.32,87.37,87.27,87.34,13293.0,58.4397,58.4731,58.4062,58.453,13293.0
2015-11-03 13:25:00,87.34,87.37,87.31,87.35,5278.0,58.453,58.4731,58.433,58.4597,5278.0
2015-11-03 13:30:00,87.35,87.36,87.31,87.36,10858.0,58.4597,58.4664,58.433,58.4664,10858.0
2015-11-03 13:35:00,87.36,87.39,87.32,87.39,5191.0,58.4664,58.4865,58.4397,58.4865,5191.0
2015-11-03 13:40:00,87.38,87.42,87.37,87.4,6086.0,58.4798,58.5066,58.4731,58.4932,6086.0
2015-11-03 13:45:00,87.4,87.41,87.37,87.4,6950.0,58.4932,58.4999,58.4731,58.4932,6950.0
2015-11-03 13:50:00,87.41,87.43,87.35,87.36,10382.0,58.4999,58.5133,58.4597,58.4664,10382.0
2015-11-03 13:55:00,87.37,87.4,87.35,87.4,10000.0,58.4731,58.4932,58.4597,58.4932,10000.0
2015-11-03 14:00:00,87.4,87.48,87.4,87.48,4730.0,58.4932,58.5467,58.4932,58.5467,4730.0
2015-11-03 14:05:00,87.47,87.67,87.47,87.66,7155.0,58.54,58.6739,58.54,58.6672,7155.0
2015-11-03 14:10:00,87.65,87.71,87.62,87.71,12474.0,58.6605,58.7007,58.6404,58.7007,12474.0
2015-11-03 14:15:00,87.71,87.74,87.67,87.71,18297.0,58.7007,58.7207,58.6739,58.7007,18297.0
2015-11-03 14:20:00,87.71,87.76,87.68,87.76,6600.0,58.7007,58.7341,58.6806,58.7341,6600.0
2015-11-03 14:25:00,87.75,87.87,87.75,87.84,11466.0,58.7274,58.8078,58.7274,58.7877,11466.0
2015-11-03 14:30:00,87.85,88.0,87.84,87.89,25414.0,58.7944,58.8948,58.7877,58.8211,25414.0
2015-11-03 14:35:00,87.88,87.99,87.84,87.93,17802.0,58.8144,58.8881,58.7877,58.8479,17802.0
2015-11-03 14:40:00,87.94,87.97,87.82,87.83,10932.0,58.8546,58.8747,58.7743,58.781,10932.0
2015-11-03 14:45:00,87.84,87.93,87.84,87.93,8201.0,58.7877,58.8479,58.7877,58.8479,8201.0
2015-11-03 14:50:00,87.92,87.95,87.9,87.92,7698.0,58.8412,58.8613,58.8278,58.8412,7698.0
2015-11-03 14:55:00,87.9,87.93,87.82,87.87,11551.0,58.8278,58.8479,58.7743,58.8078,11551.0
2015-11-03 15:00:00,87.88,87.89,87.8,87.84,18693.0,58.8144,58.8211,58.7609,58.7877,18693.0
2015-11-03 15:05:00,87.84,87.94,87.84,87.91,27845.0,58.7877,58.8546,58.7877,58.8345,27845.0
2015-11-03 15:10:00,87.93,87.97,87.92,87.92,15161.0,58.8479,58.8747,58.8412,58.8412,15161.0
2015-11-03 15:15:00,87.93,87.94,87.85,87.93,19150.0,58.8479,58.8546,58.7944,58.8479,19150.0
2015-11-03 15:20:00,87.94,87.95,87.85,87.9,15401.0,58.8546,58.8613,58.7944,58.8278,15401.0
2015-11-03 15:25:00,87.89,87.91,87.83,87.84,20015.0,58.8211,58.8345,58.781,58.7877,20015.0
2015-11-03 15:30:00,87.83,87.85,87.75,87.75,19559.0,58.781,58.7944,58.7274,58.7274,19559.0
2015-11-03 15:35:00,87.76,87.79,87.67,87.69,17907.0,58.7341,58.7542,58.6739,58.6873,17907.0
2015-11-03 15:40:00,87.7,87.73,87.67,87.68,15858.0,58.694,58.7141,58.6739,58.6806,15858.0
2015-11-03 15:45:00,87.66,87.7,87.62,87.64,31837.0,58.6672,58.694,58.6404,58.6538,31837.0
2015-11-03 15:50:00,87.64,87.7,87.64,87.67,26110.0,58.6538,58.694,58.6538,58.6739,26110.0
2015-11-03 15:55:00,87.66,87.67,87.56,87.63,51293.0,58.6672,58.6739,58.6003,58.6471,51293.0
2015-11-04 09:30:00,87.8,87.88,87.66,87.7,32640.0,58.7609,58.8144,58.6672,58.694,32640.0
2015-11-04 09:35:00,87.66,87.93,87.64,87.75,14607.0,58.6672,58.8479,58.6538,58.7274,14607.0
2015-11-04 09:40:00,87.8,87.85,87.73,87.8,5060.0,58.7609,58.7944,58.7141,58.7609,5060.0
2015-11-04 09:45:00,87.87,87.96,87.73,87.73,3863.0,58.8078,58.868,58.7141,58.7141,3863.0
2015-11-04 09:50:00,87.73,87.77,87.68,87.7,9016.0,58.7141,58.7408,58.6806,58.694,9016.0
2015-11-04 09:55:00,87.65,87.71,87.6,87.67,4752.0,58.6605,58.7007,58.6271,58.6739,4752.0
2015-11-04 10:00:00,87.66,87.69,87.52,87.69,5843.0,58.6672,58.6873,58.5735,58.6873,5843.0
2015-11-04 10:05:00,87.69,87.84,87.63,87.84,6380.0,58.6873,58.7877,58.6471,58.7877,6380.0
2015-11-04 10:10:00,87.81,87.96,87.8,87.96,8618.0,58.7676,58.868,58.7609,58.868,8618.0
2015-11-04 10:15:00,87.96,88.16,87.95,88.07,13922.0,58.868,59.0018,58.8613,58.9416,13922.0
2015-11-04 10:20:00,88.07,88.09,88.04,88.07,5138.0,58.9416,58.955,58.9215,58.9416,5138.0
2015-11-04 10:25:00,88.07,88.11,88.0,88.03,9914.0,58.9416,58.9684,58.8948,58.9148,9914.0
2015-11-04 10:30:00,87.99,88.18,87.99,88.1,6210.0,58.8881,59.0152,58.8881,58.9617,6210.0
2015-11-04 10:35:00,88.09,88.13,87.98,87.98,11496.0,58.955,58.9818,58.8814,58.8814,11496.0
2015-11-04 10:40:00,87.96,88.0,87.89,87.91,32710.0,58.868,58.8948,58.8211,58.8345,32710.0
2015-11-04 10:45:00,87.95,87.97,87.89,87.95,6026.0,58.8613,58.8747,58.8211,58.8613,6026.0
2015-11-04 10:50:00,87.94,88.0,87.9,87.92,13901.0,58.8546,58.8948,58.8278,58.8412,13901.0
2015-11-04 10:55:00,87.91,87.94,87.75,87.78,8318.0,58.8345,58.8546,58.7274,58.7475,8318.0
2015-11-04 11:00:00,87.78,87.88,87.75,87.84,11228.0,58.7475,58.8144,58.7274,58.7877,11228.0
2015-11-04 11:05:00,87.82,87.83,87.67,87.72,12177.0,58.7743,58.781,58.6739,58.7074,12177.0
2015-11-04 11:10:00,87.71,87.74,87.68,87.74,6325.0,58.7007,58.7207,58.6806,58.7207,6325.0
2015-11-04 11:15:00,87.75,87.82,87.74,87.76,6985.0,58.7274,58.7743,58.7207,58.7341,6985.0
2015-11-04 11:20:00,87.76,87.81,87.72,87.72,6310.0,58.7341,58.7676,58.7074,58.7074,6310.0
2015-11-04 11:25:00,87.72,87.73,87.64,87.69,9307.0,58.7074,58.7141,58.6538,58.6873,9307.0
2015-11-04 11:30:00,87.68,87.77,87.64,87.64,10108.0,58.6806,58.7408,58.6538,58.6538,10108.0
2015-11-04 11:35:00,87.65,87.67,87.59,87.66,6146.0,58.6605,58.6739,58.6204,58.6672,6146.0
2015-11-04 11:40:00,87.64,87.66,87.59,87.59,6499.0,58.6538,58.6672,58.6204,58.6204,6499.0
2015-11-04 11:45:00,87.6,87.6,87.48,87.55,21922.0,58.6271,58.6271,58.5467,58.5936,21922.0
2015-11-04 11:50:00,87.58,87.63,87.58,87.59,4752.0,58.6137,58.6471,58.6137,58.6204,4752.0
2015-11-04 11:55:00,87.59,87.62,87.48,87.48,10392.0,58.6204,58.6404,58.5467,58.5467,10392.0
2015-11-04 12:00:00,87.5,87.58,87.49,87.56,4083.0,58.5601,58.6137,58.5534,58.6003,4083.0
2015-11-04 12:05:00,87.57,87.71,87.57,87.7,12260.0,58.607,58.7007,58.607,58.694,12260.0
2015-11-04 12:10:00,87.74,87.83,87.74,87.79,7780.0,58.7207,58.781,58.7207,58.7542,7780.0
2015-11-04 12:15:00,87.78,87.78,87.69,87.74,8143.0,58.7475,58.7475,58.6873,58.7207,8143.0
2015-11-04 12:20:00,87.74,87.75,87.66,87.7,12590.0,58.7207,58.7274,58.6672,58.694,12590.0
2015-11-04 12:25:00,87.71,87.77,87.7,87.71,7311.0,58.7007,58.7408,58.694,58.7007,7311.0
2015-11-04 12:30:00,87.71,87.72,87.65,87.68,10493.0,58.7007,58.7074,58.6605,58.6806,10493.0
2015-11-04 12:35:00,87.67,87.79,87.67,87.79,8517.0,58.6739,58.7542,58.6739,58.7542,8517.0
2015-11-04 12:40:00,87.8,87.8,87.7,87.72,4586.0,58.7609,58.7609,58.694,58.7074,4586.0
2015-11-04 12:45:00,87.72,87.76,87.68,87.68,4270.0,58.7074,58.7341,58.6806,58.6806,4270.0
2015-11-04 12:50:00,87.69,87.74,87.63,87.63,4206.0,58.6873,58.7207,58.6471,58.6471,4206.0
2015-11-04 12:55:00,87.63,87.69,87.59,87.69,4384.0,58.6471,58.6873,58.6204,58.6873,4384.0
2015-11-04 13:00:00,87.69,87.76,87.57,87.57,4560.0,58.6873,58.7341,58.607,58.607,4560.0
2015-11-04 13:05:00,87.56,87.59,87.5,87.5,3209.0,58.6003,58.6204,58.5601,58.5601,3209.0
2015-11-04 13:10:00,87.54,87.56,87.52,87.52,2084.0,58.5869,58.6003,58.5735,58.5735,2084.0
2015-11-04 13:15:00,87.51,87.53,87.38,87.4,15148.0,58.5668,58.5802,58.4798,58.4932,15148.0
2015-11-04 13:20:00,87.4,87.43,87.35,87.43,8621.0,58.4932,58.5133,58.4597,58.5133,8621.0
2015-11-04 13:25:00,87.43,87.52,87.41,87.52,5978.0,58.5133,58.5735,58.4999,58.5735,5978.0
2015-11-04 13:30:00,87.48,87.49,87.44,87.46,4950.0,58.5467,58.5534,58.52,58.5334,4950.0
2015-11-04 13:35:00,87.48,87.56,87.48,87.53,6453.0,58.5467,58.6003,58.5467,58.5802,6453.0
2015-11-04 13:40:00,87.54,87.54,87.45,87.51,4852.0,58.5869,58.5869,58.5267,58.5668,4852.0
2015-11-04 13:45:00,87.51,87.51,87.36,87.39,4320.0,58.5668,58.5668,58.4664,58.4865,4320.0
2015-11-04 13:50:00,87.38,87.45,87.34,87.34,6805.0,58.4798,58.5267,58.453,58.453,6805.0
2015-11-04 13:55:00,87.35,87.4,87.34,87.4,3329.0,58.4597,58.4932,58.453,58.4932,3329.0
2015-11-04 14:00:00,87.4,87.41,87.37,87.4,6365.0,58.4932,58.4999,58.4731,58.4932,6365.0
2015-11-04 14:05:00,87.4,87.48,87.4,87.44,5727.0,58.4932,58.5467,58.4932,58.52,5727.0
2015-11-04 14:10:00,87.46,87.54,87.45,87.54,16150.0,58.5334,58.5869,58.5267,58.5869,16150.0
2015-11-04 14:15:00,87.55,87.56,87.47,87.48,8678.0,58.5936,58.6003,58.54,58.5467,8678.0
2015-11-04 14:20:00,87.49,87.49,87.39,87.4,6184.0,58.5534,58.5534,58.4865,58.4932,6184.0
2015-11-04 14:25:00,87.39,87.42,87.35,87.35,12258.0,58.4865,58.5066,58.4597,58.4597,12258.0
2015-11-04 14:30:00,87.35,87.41,87.31,87.4,9937.0,58.4597,58.4999,58.433,58.4932,9937.0
2015-11-04 14:35:00,87.41,87.54,87.41,87.44,6980.0,58.4999,58.5869,58.4999,58.52,6980.0
2015-11-04 14:40:00,87.44,87.45,87.34,87.34,8824.0,58.52,58.5267,58.453,58.453,8824.0
2015-11-04 14:45:00,87.35,87.4,87.32,87.4,5850.0,58.4597,58.4932,58.4397,58.4932,5850.0
2015-11-04 14:50:00,87.41,87.44,87.34,87.44,6406.0,58.4999,58.52,58.453,58.52,6406.0
2015-11-04 14:55:00,87.43,87.47,87.41,87.45,7356.0,58.5133,58.54,58.4999,58.5267,7356.0
2015-11-04 15:00:00,87.47,87.48,87.37,87.37,8965.0,58.54,58.5467,58.4731,58.4731,8965.0
2015-11-04 15:05:00,87.36,87.41,87.35,87.4,6931.0,58.4664,58.4999,58.4597,58.4932,6931.0
2015-11-04 15:10:00,87.39,87.4,87.33,87.33,10902.0,58.4865,58.4932,58.4464,58.4464,10902.0
2015-11-04 15:15:00,87.34,87.44,87.3,87.4,9012.0,58.453,58.52,58.4263,58.4932,9012.0
2015-11-04 15:20:00,87.4,87.48,87.4,87.45,9923.0,58.4932,58.5467,58.4932,58.5267,9923.0
2015-11-04 15:25:00,87.45,87.53,87.45,87.5,14267.0,58.5267,58.5802,58.5267,58.5601,14267.0
2015-11-04 15:30:00,87.47,87.47,87.36,87.37,9115.0,58.54,58.54,58.4664,58.4731,9115.0
2015-11-04 15:35:00,87.36,87.41,87.34,87.4,13425.0,58.4664,58.4999,58.453,58.4932,13425.0
2015-11-04 15:40:00,87.4,87.4,87.26,87.32,17134.0,58.4932,58.4932,58.3995,58.4397,17134.0
2015-11-04 15:45:00,87.33,87.33,87.23,87.23,28582.0,58.4464,58.4464,58.3794,58.3794,28582.0
2015-11-04 15:50:00,87.24,87.29,87.17,87.2,51178.0,58.3861,58.4196,58.3393,58.3593,51178.0
2015-11-04 15:55:00,87.2,87.41,87.14,87.38,117615.0,58.3593,58.4999,58.3192,58.4798,117615.0
2015-11-05 09:30:00,85.68,86.08,85.17,86.07,92703.0,57.3421,57.6098,57.0008,57.6031,92703.0
2015-11-05 09:35:00,86.11,86.47,86.0,86.47,88669.0,57.6299,57.8708,57.5562,57.8708,88669.0
2015-11-05 09:40:00,86.47,87.08,86.36,86.64,60482.0,57.8708,58.279,57.7972,57.9846,60482.0
2015-11-05 09:45:00,86.56,86.74,86.52,86.7,20662.0,57.931,58.0515,57.9043,58.0247,20662.0
2015-11-05 09:50:00,86.72,86.72,86.54,86.58,22704.0,58.0381,58.0381,57.9176,57.9444,22704.0
2015-11-05 09:55:00,86.6,87.0,86.59,86.75,64703.0,57.9578,58.2255,57.9511,58.0582,64703.0
2015-11-05 10:00:00,86.72,86.75,86.6,86.73,16722.0,58.0381,58.0582,57.9578,58.0448,16722.0
2015-11-05 10:05:00,86.72,86.73,86.37,86.4,19178.0,58.0381,58.0448,57.8039,57.8239,19178.0
2015-11-05 10:10:00,86.38,86.39,86.14,86.15,57331.0,57.8106,57.8172,57.6499,57.6566,57331.0
2015-11-05 10:15:00,86.15,86.18,86.05,86.17,37362.0,57.6566,57.6767,57.5897,57.67,37362.0
2015-11-05 10:20:00,86.16,86.29,86.09,86.2,38106.0,57.6633,57.7503,57.6165,57.6901,38106.0
2015-11-05 10:25:00,86.22,86.25,86.08,86.12,27099.0,57.7035,57.7236,57.6098,57.6365,27099.0
2015-11-05 10:30:00,86.11,86.13,85.99,86.11,26476.0,57.6299,57.6432,57.5495,57.6299,26476.0
2015-11-05 10:35:00,86.13,86.23,86.12,86.16,15295.0,57.6432,57.7102,57.6365,57.6633,15295.0
2015-11-05 10:40:00,86.14,86.17,85.77,86.06,65207.0,57.6499,57.67,57.4023,57.5964,65207.0
2015-11-05 10:45:00,86.03,86.11,85.88,85.88,45900.0,57.5763,57.6299,57.4759,57.4759,45900.0
2015-11-05 10:50:00,85.86,85.99,85.75,85.99,10589.0,57.4625,57.5495,57.3889,57.5495,10589.0
2015-11-05 10:55:00,85.99,86.1,85.93,86.1,58789.0,57.5495,57.6232,57.5094,57.6232,58789.0
2015-11-05 11:00:00,86.05,86.38,86.04,86.37,24382.0,57.5897,57.8106,57.583,57.8039,24382.0
2015-11-05 11:05:00,86.32,86.35,86.26,86.26,18568.0,57.7704,57.7905,57.7302,57.7302,18568.0
2015-11-05 11:10:00,86.27,86.27,86.1,86.21,9338.0,57.7369,57.7369,57.6232,57.6968,9338.0
2015-11-05 11:15:00,86.21,86.4,86.21,86.26,11385.0,57.6968,57.8239,57.6968,57.7302,11385.0
2015-11-05 11:20:00,86.27,86.32,86.23,86.25,8300.0,57.7369,57.7704,57.7102,57.7236,8300.0
2015-11-05 11:25:00,86.25,86.26,86.17,86.24,5964.0,57.7236,57.7302,57.67,57.7169,5964.0
2015-11-05 11:30:00,86.24,86.24,86.08,86.08,12336.0,57.7169,57.7169,57.6098,57.6098,12336.0
2015-11-05 11:35:00,86.07,86.11,86.01,86.01,5692.0,57.6031,57.6299,57.5629,57.5629,5692.0
2015-11-05 11:40:00,86.02,86.16,86.01,86.14,10913.0,57.5696,57.6633,57.5629,57.6499,10913.0
2015-11-05 11:45:00,86.15,86.29,86.14,86.25,22457.0,57.6566,57.7503,57.6499,57.7236,22457.0
2015-11-05 11:50:00,86.26,86.26,86.2,86.2,24170.0,57.7302,57.7302,57.6901,57.6901,24170.0
2015-11-05 11:55:00,86.23,86.31,86.21,86.28,9944.0,57.7102,57.7637,57.6968,57.7436,9944.0
2015-11-05 12:00:00,86.28,86.45,86.28,86.4,7281.0,57.7436,57.8574,57.7436,57.8239,7281.0
2015-11-05 12:05:00,86.41,86.53,86.39,86.43,8409.0,57.8306,57.9109,57.8172,57.844,8409.0
2015-11-05 12:10:00,86.44,86.53,86.4,86.4,7524.0,57.8507,57.9109,57.8239,57.8239,7524.0
2015-11-05 12:15:00,86.41,86.47,86.41,86.47,7400.0,57.8306,57.8708,57.8306,57.8708,7400.0
2015-11-05 12:20:00,86.47,86.63,86.47,86.57,5472.0,57.8708,57.9779,57.8708,57.9377,5472.0
2015-11-05 12:25:00,86.59,86.69,86.48,86.67,10120.0,57.9511,58.018,57.8775,58.0046,10120.0
2015-11-05 12:30:00,86.7,86.7,86.5,86.54,38253.0,58.0247,58.0247,57.8909,57.9176,38253.0
2015-11-05 12:35:00,86.51,86.58,86.49,86.57,13121.0,57.8976,57.9444,57.8842,57.9377,13121.0
2015-11-05 12:40:00,86.57,86.57,86.49,86.53,10043.0,57.9377,57.9377,57.8842,57.9109,10043.0
2015-11-05 12:45:00,86.53,86.61,86.43,86.55,10979.0,57.9109,57.9645,57.844,57.9243,10979.0
2015-11-05 12:50:00,86.53,86.53,86.45,86.49,3720.0,57.9109,57.9109,57.8574,57.8842,3720.0
2015-11-05 12:55:00,86.52,86.71,86.51,86.7,7927.0,57.9043,58.0314,57.8976,58.0247,7927.0
2015-11-05 13:00:00,86.67,86.67,86.51,86.56,8539.0,58.0046,58.0046,57.8976,57.931,8539.0
2015-11-05 13:05:00,86.56,86.61,86.52,86.55,14522.0,57.931,57.9645,57.9043,57.9243,14522.0
2015-11-05 13:10:00,86.56,86.6,86.46,86.46,8573.0,57.931,57.9578,57.8641,57.8641,8573.0
2015-11-05 13:15:00,86.48,86.59,86.38,86.38,9777.0,57.8775,57.9511,57.8106,57.8106,9777.0
2015-11-05 13:20:00,86.38,86.4,86.28,86.37,8186.0,57.8106,57.8239,57.7436,57.8039,8186.0
2015-11-05 13:25:00,86.41,86.41,86.32,86.32,9883.0,57.8306,57.8306,57.7704,57.7704,9883.0
2015-11-05 13:30:00,86.32,86.44,86.29,86.41,7003.0,57.7704,57.8507,57.7503,57.8306,7003.0
2015-11-05 13:35:00,86.4,86.44,86.36,86.36,5548.0,57.8239,57.8507,57.7972,57.7972,5548.0
2015-11-05 13:40:00,86.37,86.42,86.3,86.38,4617.0,57.8039,57.8373,57.757,57.8106,4617.0
2015-11-05 13:45:00,86.42,86.42,86.33,86.37,4875.0,57.8373,57.8373,57.7771,57.8039,4875.0
2015-11-05 13:50:00,86.35,86.39,86.28,86.37,7023.0,57.7905,57.8172,57.7436,57.8039,7023.0
2015-11-05 13:55:00,86.38,86.47,86.38,86.39,8198.0,57.8106,57.8708,57.8106,57.8172,8198.0
2015-11-05 14:00:00,86.41,86.48,86.38,86.38,7646.0,57.8306,57.8775,57.8106,57.8106,7646.0
2015-11-05 14:05:00,86.37,86.37,86.23,86.23,8318.0,57.8039,57.8039,57.7102,57.7102,8318.0
2015-11-05 14:10:00,86.23,86.29,86.19,86.29,19776.0,57.7102,57.7503,57.6834,57.7503,19776.0
2015-11-05 14:15:00,86.28,86.36,86.28,86.31,8687.0,57.7436,57.7972,57.7436,57.7637,8687.0
2015-11-05 14:20:00,86.31,86.32,86.26,86.27,9333.0,57.7637,57.7704,57.7302,57.7369,9333.0
2015-11-05 14:25:00,86.26,86.3,86.21,86.21,11788.0,57.7302,57.757,57.6968,57.6968,11788.0
2015-11-05 14:30:00,86.19,86.28,86.19,86.23,10882.0,57.6834,57.7436,57.6834,57.7102,10882.0
2015-11-05 14:35:00,86.23,86.3,86.18,86.26,12755.0,57.7102,57.757,57.6767,57.7302,12755.0
2015-11-05 14:40:00,86.26,86.28,86.19,86.25,26659.0,57.7302,57.7436,57.6834,57.7236,26659.0
2015-11-05 14:45:00,86.25,86.27,86.17,86.18,28417.0,57.7236,57.7369,57.67,57.6767,28417.0
2015-11-05 14:50:00,86.18,86.23,86.16,86.17,15088.0,57.6767,57.7102,57.6633,57.67,15088.0
2015-11-05 14:55:00,86.17,86.21,86.16,86.2,14451.0,57.67,57.6968,57.6633,57.6901,14451.0
2015-11-05 15:00:00,86.2,86.26,86.17,86.23,27530.0,57.6901,57.7302,57.67,57.7102,27530.0
2015-11-05 15:05:00,86.23,86.27,86.21,86.27,13365.0,57.7102,57.7369,57.6968,57.7369,13365.0
2015-11-05 15:10:00,86.27,86.3,86.16,86.16,35392.0,57.7369,57.757,57.6633,57.6633,35392.0
2015-11-05 15:15:00,86.14,86.35,86.14,86.3,98212.0,57.6499,57.7905,57.6499,57.757,98212.0
2015-11-05 15:20:00,86.31,86.44,86.31,86.44,35961.0,57.7637,57.8507,57.7637,57.8507,35961.0
2015-11-05 15:25:00,86.44,86.64,86.44,86.63,25545.0,57.8507,57.9846,57.8507,57.9779,25545.0
2015-11-05 15:30:00,86.63,86.63,86.51,86.52,15071.0,57.9779,57.9779,57.8976,57.9043,15071.0
2015-11-05 15:35:00,86.53,86.57,86.49,86.52,34574.0,57.9109,57.9377,57.8842,57.9043,34574.0
2015-11-05 15:40:00,86.53,86.67,86.52,86.63,26431.0,57.9109,58.0046,57.9043,57.9779,26431.0
2015-11-05 15:45:00,86.63,86.63,86.47,86.47,24594.0,57.9779,57.9779,57.8708,57.8708,24594.0
2015-11-05 15:50:00,86.46,86.55,86.43,86.54,32784.0,57.8641,57.9243,57.844,57.9176,32784.0
2015-11-05 15:55:00,86.53,86.63,86.52,86.57,57462.0,57.9109,57.9779,57.9043,57.9377,57462.0
2015-11-06 09:30:00,86.71,86.71,85.8,86.06,32591.0,58.0314,58.0314,57.4224,57.5964,32591.0
2015-11-06 09:35:00,85.98,85.98,85.77,85.84,19148.0,57.5429,57.5429,57.4023,57.4492,19148.0
2015-11-06 09:40:00,85.88,86.12,85.88,85.99,21404.0,57.4759,57.6365,57.4759,57.5495,21404.0
2015-11-06 09:45:00,85.95,85.95,85.7,85.7,25349.0,57.5228,57.5228,57.3555,57.3555,25349.0
2015-11-06 09:50:00,85.65,85.65,85.4,85.4,7596.0,57.322,57.322,57.1547,57.1547,7596.0
2015-11-06 09:55:00,85.42,85.46,85.34,85.4,10378.0,57.1681,57.1948,57.1145,57.1547,10378.0
2015-11-06 10:00:00,85.4,85.52,85.34,85.38,9287.0,57.1547,57.235,57.1145,57.1413,9287.0
2015-11-06 10:05:00,85.34,85.44,85.22,85.36,29748.0,57.1145,57.1815,57.0342,57.1279,29748.0
2015-11-06 10:10:00,85.36,85.53,85.32,85.42,61404.0,57.1279,57.2417,57.1011,57.1681,61404.0
2015-11-06 10:15:00,85.45,85.45,85.27,85.35,32198.0,57.1881,57.1881,57.0677,57.1212,32198.0
2015-11-06 10:20:00,85.34,85.36,85.25,85.25,96492.0,57.1145,57.1279,57.0543,57.0543,96492.0
2015-11-06 10:25:00,85.24,85.26,85.04,85.05,20336.0,57.0476,57.061,56.9137,56.9204,20336.0
2015-11-06 10:30:00,85.06,85.2,85.03,85.16,17932.0,56.9271,57.0208,56.9071,56.9941,17932.0
2015-11-06 10:35:00,85.13,85.15,85.05,85.07,10225.0,56.974,56.9874,56.9204,56.9338,10225.0
2015-11-06 10:40:00,85.09,85.19,85.0,85.04,20528.0,56.9472,57.0141,56.887,56.9137,20528.0
2015-11-06 10:45:00,85.03,85.08,84.89,84.89,17713.0,56.9071,56.9405,56.8134,56.8134,17713.0
2015-11-06 10:50:00,84.9,84.9,84.79,84.81,21047.0,56.8201,56.8201,56.7464,56.7598,21047.0
2015-11-06 10:55:00,84.81,84.82,84.66,84.71,18480.0,56.7598,56.7665,56.6594,56.6929,18480.0
2015-11-06 11:00:00,84.7,84.75,84.64,84.67,30732.0,56.6862,56.7197,56.646,56.6661,30732.0
2015-11-06 11:05:00,84.69,84.84,84.66,84.75,13880.0,56.6795,56.7799,56.6594,56.7197,13880.0
2015-11-06 11:10:00,84.75,84.75,84.64,84.68,14842.0,56.7197,56.7197,56.646,56.6728,14842.0
2015-11-06 11:15:00,84.68,84.68,84.63,84.65,35193.0,56.6728,56.6728,56.6394,56.6527,35193.0
2015-11-06 11:20:00,84.64,84.77,84.62,84.76,67159.0,56.646,56.733,56.6327,56.7264,67159.0
2015-11-06 11:25:00,84.76,84.82,84.72,84.78,16188.0,56.7264,56.7665,56.6996,56.7397,16188.0
2015-11-06 11:30:00,84.79,85.03,84.79,85.03,12774.0,56.7464,56.9071,56.7464,56.9071,12774.0
2015-11-06 11:35:00,85.03,85.03,84.98,84.98,6701.0,56.9071,56.9071,56.8736,56.8736,6701.0
2015-11-06 11:40:00,84.96,84.96,84.76,84.78,37012.0,56.8602,56.8602,56.7264,56.7397,37012.0
2015-11-06 11:45:00,84.77,84.89,84.77,84.8,15243.0,56.733,56.8134,56.733,56.7531,15243.0
2015-11-06 11:50:00,84.8,84.91,84.78,84.91,7971.0,56.7531,56.8267,56.7397,56.8267,7971.0
2015-11-06 11:55:00,84.91,84.91,84.76,84.78,21054.0,56.8267,56.8267,56.7264,56.7397,21054.0
2015-11-06 12:00:00,84.77,84.85,84.73,84.75,12863.0,56.733,56.7866,56.7063,56.7197,12863.0
2015-11-06 12:05:00,84.77,84.88,84.77,84.88,13053.0,56.733,56.8067,56.733,56.8067,13053.0
2015-11-06 12:10:00,84.87,84.95,84.84,84.86,11136.0,56.8,56.8535,56.7799,56.7933,11136.0
2015-11-06 12:15:00,84.85,84.94,84.83,84.89,15144.0,56.7866,56.8468,56.7732,56.8134,15144.0
2015-11-06 12:20:00,84.89,84.9,84.74,84.82,25368.0,56.8134,56.8201,56.713,56.7665,25368.0
2015-11-06 12:25:00,84.81,84.81,84.61,84.63,30858.0,56.7598,56.7598,56.626,56.6394,30858.0
2015-11-06 12:30:00,84.61,84.61,84.45,84.48,13213.0,56.626,56.626,56.5189,56.539,13213.0
2015-11-06 12:35:00,84.46,84.47,84.18,84.23,20567.0,56.5256,56.5323,56.3382,56.3716,20567.0
2015-11-06 12:40:00,84.25,84.28,84.14,84.21,29955.0,56.385,56.4051,56.3114,56.3583,29955.0
2015-11-06 12:45:00,84.23,84.39,84.23,84.39,10887.0,56.3716,56.4787,56.3716,56.4787,10887.0
2015-11-06 12:50:00,84.42,84.52,84.27,84.29,31066.0,56.4988,56.5657,56.3984,56.4118,31066.0
2015-11-06 12:55:00,84.29,84.45,84.23,84.43,12077.0,56.4118,56.5189,56.3716,56.5055,12077.0
2015-11-06 13:00:00,84.46,84.46,84.43,84.46,10058.0,56.5256,56.5256,56.5055,56.5256,10058.0
2015-11-06 13:05:00,84.47,84.52,84.43,84.52,11308.0,56.5323,56.5657,56.5055,56.5657,11308.0
2015-11-06 13:10:00,84.55,84.58,84.44,84.45,15096.0,56.5858,56.6059,56.5122,56.5189,15096.0
2015-11-06 13:15:00,84.45,84.48,84.42,84.44,17573.0,56.5189,56.539,56.4988,56.5122,17573.0
2015-11-06 13:20:00,84.46,84.52,84.4,84.47,21382.0,56.5256,56.5657,56.4854,56.5323,21382.0
2015-11-06 13:25:00,84.47,84.65,84.47,84.52,16027.0,56.5323,56.6527,56.5323,56.5657,16027.0
2015-11-06 13:30:00,84.53,84.57,84.35,84.37,15052.0,56.5724,56.5992,56.452,56.4653,15052.0
2015-11-06 13:35:00,84.37,84.45,84.33,84.35,9830.0,56.4653,56.5189,56.4386,56.452,9830.0
2015-11-06 13:40:00,84.35,84.42,84.25,84.26,11617.0,56.452,56.4988,56.385,56.3917,11617.0
2015-11-06 13:45:00,84.26,84.26,84.14,84.22,40908.0,56.3917,56.3917,56.3114,56.365,40908.0
2015-11-06 13:50:00,84.22,84.4,84.22,84.4,10806.0,56.365,56.4854,56.365,56.4854,10806.0
2015-11-06 13:55:00,84.37,84.39,84.31,84.34,13055.0,56.4653,56.4787,56.4252,56.4453,13055.0
2015-11-06 14:00:00,84.34,84.75,84.24,84.75,56994.0,56.4453,56.7197,56.3783,56.7197,56994.0
2015-11-06 14:05:00,84.73,84.78,84.68,84.78,8150.0,56.7063,56.7397,56.6728,56.7397,8150.0
2015-11-06 14:10:00,84.78,84.8,84.48,84.52,19736.0,56.7397,56.7531,56.539,56.5657,19736.0
2015-11-06 14:15:00,84.54,84.6,84.3,84.3,43571.0,56.5791,56.6193,56.4185,56.4185,43571.0
2015-11-06 14:20:00,84.31,84.48,84.29,84.45,25904.0,56.4252,56.539,56.4118,56.5189,25904.0
2015-11-06 14:25:00,84.45,84.46,84.28,84.34,15349.0,56.5189,56.5256,56.4051,56.4453,15349.0
2015-11-06 14:30:00,84.34,84.34,84.13,84.13,7921.0,56.4453,56.4453,56.3047,56.3047,7921.0
2015-11-06 14:35:00,84.11,84.22,84.09,84.11,21172.0,56.2913,56.365,56.278,56.2913,21172.0
2015-11-06 14:40:00,84.12,84.18,84.04,84.06,14580.0,56.298,56.3382,56.2445,56.2579,14580.0
2015-11-06 14:45:00,84.06,84.12,83.97,84.11,18136.0,56.2579,56.298,56.1976,56.2913,18136.0
2015-11-06 14:50:00,84.1,84.1,83.98,83.98,11049.0,56.2846,56.2846,56.2043,56.2043,11049.0
2015-11-06 14:55:00,83.99,84.21,83.97,84.17,19215.0,56.211,56.3583,56.1976,56.3315,19215.0
2015-11-06 15:00:00,84.18,84.28,84.18,84.23,14719.0,56.3382,56.4051,56.3382,56.3716,14719.0
2015-11-06 15:05:00,84.22,84.25,84.14,84.15,17942.0,56.365,56.385,56.3114,56.3181,17942.0
2015-11-06 15:10:00,84.16,84.18,84.1,84.18,15839.0,56.3248,56.3382,56.2846,56.3382,15839.0
2015-11-06 15:15:00,84.18,84.22,84.11,84.17,15395.0,56.3382,56.365,56.2913,56.3315,15395.0
2015-11-06 15:20:00,84.17,84.34,84.15,84.34,15890.0,56.3315,56.4453,56.3181,56.4453,15890.0
2015-11-06 15:25:00,84.35,84.53,84.31,84.53,21367.0,56.452,56.5724,56.4252,56.5724,21367.0
2015-11-06 15:30:00,84.54,84.64,84.46,84.64,26107.0,56.5791,56.646,56.5256,56.646,26107.0
2015-11-06 15:35:00,84.64,84.66,84.56,84.57,24054.0,56.646,56.6594,56.5925,56.5992,24054.0
2015-11-06 15:40:00,84.56,84.66,84.54,84.64,32068.0,56.5925,56.6594,56.5791,56.646,32068.0
2015-11-06 15:45:00,84.65,84.68,84.62,84.66,54217.0,56.6527,56.6728,56.6327,56.6594,54217.0
2015-11-06 15:50:00,84.66,84.75,84.65,84.67,61007.0,56.6594,56.7197,56.6527,56.6661,61007.0
2015-11-06 15:55:00,84.68,84.74,84.54,84.69,113984.0,56.6728,56.713,56.5791,56.6795,113984.0
2015-11-09 09:30:00,84.37,84.58,84.02,84.15,19629.0,56.4653,56.6059,56.2311,56.3181,19629.0
2015-11-09 09:35:00,84.1,84.22,84.05,84.1,10403.0,56.2846,56.365,56.2512,56.2846,10403.0
2015-11-09 09:40:00,84.1,84.18,83.7,83.84,11112.0,56.2846,56.3382,56.0169,56.1106,11112.0
2015-11-09 09:45:00,83.83,83.95,83.79,83.79,8092.0,56.1039,56.1843,56.0772,56.0772,8092.0
2015-11-09 09:50:00,83.82,83.89,83.79,83.83,8538.0,56.0973,56.1441,56.0772,56.1039,8538.0
2015-11-09 09:55:00,83.86,83.97,83.83,83.94,29546.0,56.124,56.1976,56.1039,56.1776,29546.0
2015-11-09 10:00:00,83.95,84.08,83.93,84.01,40833.0,56.1843,56.2713,56.1709,56.2244,40833.0
2015-11-09 10:05:00,84.01,84.01,83.87,84.0,7564.0,56.2244,56.2244,56.1307,56.2177,7564.0
2015-11-09 10:10:00,84.01,84.03,83.92,83.93,7660.0,56.2244,56.2378,56.1642,56.1709,7660.0
2015-11-09 10:15:00,83.95,84.04,83.91,83.98,10939.0,56.1843,56.2445,56.1575,56.2043,10939.0
2015-11-09 10:20:00,83.98,83.98,83.71,83.75,7082.0,56.2043,56.2043,56.0236,56.0504,7082.0
2015-11-09 10:25:00,83.76,84.01,83.76,83.94,8605.0,56.0571,56.2244,56.0571,56.1776,8605.0
2015-11-09 10:30:00,83.93,84.06,83.88,83.98,10665.0,56.1709,56.2579,56.1374,56.2043,10665.0
2015-11-09 10:35:00,83.98,84.11,83.97,84.11,8139.0,56.2043,56.2913,56.1976,56.2913,8139.0
2015-11-09 10:40:00,84.09,84.1,84.01,84.03,18391.0,56.278,56.2846,56.2244,56.2378,18391.0
2015-11-09 10:45:00,84.01,84.14,84.0,84.09,23090.0,56.2244,56.3114,56.2177,56.278,23090.0
2015-11-09 10:50:00,84.08,84.09,83.94,83.96,5451.0,56.2713,56.278,56.1776,56.1909,5451.0
2015-11-09 10:55:00,83.96,84.08,83.96,84.05,14538.0,56.1909,56.2713,56.1909,56.2512,14538.0
2015-11-09 11:00:00,84.02,84.03,83.84,83.84,10085.0,56.2311,56.2378,56.1106,56.1106,10085.0
2015-11-09 11:05:00,83.84,83.84,83.74,83.74,15503.0,56.1106,56.1106,56.0437,56.0437,15503.0
2015-11-09 11:10:00,83.76,83.84,83.74,83.82,6586.0,56.0571,56.1106,56.0437,56.0973,6586.0
2015-11-09 11:15:00,83.84,83.85,83.7,83.84,11431.0,56.1106,56.1173,56.0169,56.1106,11431.0
2015-11-09 11:20:00,83.83,83.83,83.69,83.69,7488.0,56.1039,56.1039,56.0102,56.0102,7488.0
2015-11-09 11:25:00,83.7,83.75,83.68,83.74,6807.0,56.0169,56.0504,56.0036,56.0437,6807.0
2015-11-09 11:30:00,83.73,83.85,83.73,83.78,8121.0,56.037,56.1173,56.037,56.0705,8121.0
2015-11-09 11:35:00,83.78,83.81,83.75,83.78,11552.0,56.0705,56.0906,56.0504,56.0705,11552.0
2015-11-09 11:40:00,83.78,83.85,83.74,83.78,15852.0,56.0705,56.1173,56.0437,56.0705,15852.0
2015-11-09 11:45:00,83.78,83.81,83.74,83.76,4800.0,56.0705,56.0906,56.0437,56.0571,4800.0
2015-11-09 11:50:00,83.73,83.78,83.69,83.74,11384.0,56.037,56.0705,56.0102,56.0437,11384.0
2015-11-09 11:55:00,83.74,83.77,83.69,83.77,4547.0,56.0437,56.0638,56.0102,56.0638,4547.0
2015-11-09 12:00:00,83.74,83.8,83.67,83.8,18573.0,56.0437,56.0839,55.9969,56.0839,18573.0
2015-11-09 12:05:00,83.8,83.89,83.79,83.86,6355.0,56.0839,56.1441,56.0772,56.124,6355.0
2015-11-09 12:10:00,83.88,83.95,83.86,83.91,6311.0,56.1374,56.1843,56.124,56.1575,6311.0
2015-11-09 12:15:00,83.91,83.98,83.9,83.9,3805.0,56.1575,56.2043,56.1508,56.1508,3805.0
2015-11-09 12:20:00,83.9,84.0,83.89,83.96,5821.0,56.1508,56.2177,56.1441,56.1909,5821.0
2015-11-09 12:25:00,83.98,84.04,83.96,84.03,5386.0,56.2043,56.2445,56.1909,56.2378,5386.0
2015-11-09 12:30:00,84.02,84.02,83.94,83.97,5424.0,56.2311,56.2311,56.1776,56.1976,5424.0
2015-11-09 12:35:00,83.96,84.03,83.94,84.03,14416.0,56.1909,56.2378,56.1776,56.2378,14416.0
2015-11-09 12:40:00,84.03,84.16,84.01,84.16,16641.0,56.2378,56.3248,56.2244,56.3248,16641.0
2015-11-09 12:45:00,84.17,84.32,84.16,84.26,26639.0,56.3315,56.4319,56.3248,56.3917,26639.0
2015-11-09 12:50:00,84.28,84.28,84.19,84.25,4373.0,56.4051,56.4051,56.3449,56.385,4373.0
2015-11-09 12:55:00,84.23,84.24,84.11,84.11,9059.0,56.3716,56.3783,56.2913,56.2913,9059.0
2015-11-09 13:00:00,84.12,84.14,83.97,83.97,3857.0,56.298,56.3114,56.1976,56.1976,3857.0
2015-11-09 13:05:00,83.98,84.03,83.89,83.89,7345.0,56.2043,56.2378,56.1441,56.1441,7345.0
2015-11-09 13:10:00,83.91,83.92,83.77,83.78,4868.0,56.1575,56.1642,56.0638,56.0705,4868.0
2015-11-09 13:15:00,83.78,83.84,83.73,83.75,5300.0,56.0705,56.1106,56.037,56.0504,5300.0
2015-11-09 13:20:00,83.74,83.92,83.72,83.89,9964.0,56.0437,56.1642,56.0303,56.1441,9964.0
2015-11-09 13:25:00,83.9,83.93,83.87,83.93,5148.0,56.1508,56.1709,56.1307,56.1709,5148.0
2015-11-09 13:30:00,83.95,83.96,83.83,83.87,4500.0,56.1843,56.1909,56.1039,56.1307,4500.0
2015-11-09 13:35:00,83.88,83.96,83.81,83.94,21202.0,56.1374,56.1909,56.0906,56.1776,21202.0
2015-11-09 13:40:00,83.91,84.06,83.9,84.06,11449.0,56.1575,56.2579,56.1508,56.2579,11449.0
2015-11-09 13:45:00,84.05,84.05,83.94,83.98,4641.0,56.2512,56.2512,56.1776,56.2043,4641.0
2015-11-09 13:50:00,83.97,84.09,83.94,84.09,17109.0,56.1976,56.278,56.1776,56.278,17109.0
2015-11-09 13:55:00,84.08,84.13,84.05,84.09,7151.0,56.2713,56.3047,56.2512,56.278,7151.0
2015-11-09 14:00:00,84.09,84.09,83.99,84.08,6574.0,56.278,56.278,56.211,56.2713,6574.0
2015-11-09 14:05:00,84.1,84.12,84.06,84.12,50713.0,56.2846,56.298,56.2579,56.298,50713.0
2015-11-09 14:10:00,84.11,84.21,84.09,84.1,8111.0,56.2913,56.3583,56.278,56.2846,8111.0
2015-11-09 14:15:00,84.09,84.09,83.98,83.99,6197.0,56.278,56.278,56.2043,56.211,6197.0
2015-11-09 14:20:00,84.01,84.02,83.94,83.95,3550.0,56.2244,56.2311,56.1776,56.1843,3550.0
2015-11-09 14:25:00,83.95,83.99,83.9,83.92,6987.0,56.1843,56.211,56.1508,56.1642,6987.0
2015-11-09 14:30:00,83.93,84.06,83.92,84.06,7747.0,56.1709,56.2579,56.1642,56.2579,7747.0
2015-11-09 14:35:00,84.05,84.05,83.87,83.87,5900.0,56.2512,56.2512,56.1307,56.1307,5900.0
2015-11-09 14:40:00,83.85,83.87,83.8,83.84,5200.0,56.1173,56.1307,56.0839,56.1106,5200.0
2015-11-09 14:45:00,83.83,83.83,83.73,83.74,7925.0,56.1039,56.1039,56.037,56.0437,7925.0
2015-11-09 14:50:00,83.76,83.76,83.68,83.7,6912.0,56.0571,56.0571,56.0036,56.0169,6912.0
2015-11-09 14:55:00,83.71,83.79,83.71,83.76,10276.0,56.0236,56.0772,56.0236,56.0571,10276.0
2015-11-09 15:00:00,83.76,83.79,83.69,83.7,16566.0,56.0571,56.0772,56.0102,56.0169,16566.0
2015-11-09 15:05:00,83.73,83.78,83.6,83.6,16779.0,56.037,56.0705,55.95,55.95,16779.0
2015-11-09 15:10:00,83.62,83.69,83.61,83.69,18219.0,55.9634,56.0102,55.9567,56.0102,18219.0
2015-11-09 15:15:00,83.69,83.69,83.54,83.66,13366.0,56.0102,56.0102,55.9099,55.9902,13366.0
2015-11-09 15:20:00,83.66,83.66,83.54,83.66,9364.0,55.9902,55.9902,55.9099,55.9902,9364.0
2015-11-09 15:25:00,83.67,83.82,83.66,83.74,18880.0,55.9969,56.0973,55.9902,56.0437,18880.0
2015-11-09 15:30:00,83.76,83.9,83.76,83.9,17792.0,56.0571,56.1508,56.0571,56.1508,17792.0
2015-11-09 15:35:00,83.9,84.02,83.9,84.02,12182.0,56.1508,56.2311,56.1508,56.2311,12182.0
2015-11-09 15:40:00,84.02,84.16,84.0,84.1,26385.0,56.2311,56.3248,56.2177,56.2846,26385.0
2015-11-09 15:45:00,84.11,84.27,84.1,84.27,36526.0,56.2913,56.3984,56.2846,56.3984,36526.0
2015-11-09 15:50:00,84.25,84.26,84.17,84.18,36926.0,56.385,56.3917,56.3315,56.3382,36926.0
2015-11-09 15:55:00,84.17,84.19,83.91,83.96,104166.0,56.3315,56.3449,56.1575,56.1909,104166.0
2015-11-10 09:30:00,83.83,83.94,83.67,83.77,32373.0,56.1039,56.1776,55.9969,56.0638,32373.0
2015-11-10 09:35:00,83.68,83.84,83.62,83.7,10224.0,56.0036,56.1106,55.9634,56.0169,10224.0
2015-11-10 09:40:00,83.75,83.78,83.68,83.69,4356.0,56.0504,56.0705,56.0036,56.0102,4356.0
2015-11-10 09:45:00,83.61,83.68,83.58,83.65,2633.0,55.9567,56.0036,55.9366,55.9835,2633.0
2015-11-10 09:50:00,83.69,83.75,83.67,83.72,5217.0,56.0102,56.0504,55.9969,56.0303,5217.0
2015-11-10 09:55:00,83.72,83.85,83.69,83.79,4346.0,56.0303,56.1173,56.0102,56.0772,4346.0
2015-11-10 10:00:00,83.81,83.89,83.79,83.81,4790.0,56.0906,56.1441,56.0772,56.0906,4790.0
2015-11-10 10:05:00,83.86,83.98,83.84,83.95,8408.0,56.124,56.2043,56.1106,56.1843,8408.0
2015-11-10 10:10:00,83.94,84.03,83.94,84.03,4691.0,56.1776,56.2378,56.1776,56.2378,4691.0
2015-11-10 10:15:00,84.02,84.06,83.97,83.97,5905.0,56.2311,56.2579,56.1976,56.1976,5905.0
2015-11-10 10:20:00,83.95,84.02,83.91,83.98,9365.0,56.1843,56.2311,56.1575,56.2043,9365.0
2015-11-10 10:25:00,83.95,84.0,83.91,83.98,5429.0,56.1843,56.2177,56.1575,56.2043,5429.0
2015-11-10 10:30:00,83.96,84.0,83.93,83.93,6866.0,56.1909,56.2177,56.1709,56.1709,6866.0
2015-11-10 10:35:00,83.92,84.01,83.89,84.01,22801.0,56.1642,56.2244,56.1441,56.2244,22801.0
2015-11-10 10:40:00,84.02,84.15,84.02,84.08,4880.0,56.2311,56.3181,56.2311,56.2713,4880.0
2015-11-10 10:45:00,84.08,84.08,84.02,84.07,17353.0,56.2713,56.2713,56.2311,56.2646,17353.0
2015-11-10 10:50:00,84.08,84.11,84.07,84.11,10995.0,56.2713,56.2913,56.2646,56.2913,10995.0
2015-11-10 10:55:00,84.11,84.2,84.08,84.1,30987.0,56.2913,56.3516,56.2713,56.2846,30987.0
2015-11-10 11:00:00,84.11,84.15,84.11,84.13,7200.0,56.2913,56.3181,56.2913,56.3047,7200.0
2015-11-10 11:05:00,84.13,84.16,84.1,84.13,6398.0,56.3047,56.3248,56.2846,56.3047,6398.0
2015-11-10 11:10:00,84.13,84.15,84.1,84.12,5669.0,56.3047,56.3181,56.2846,56.298,5669.0
2015-11-10 11:15:00,84.12,84.26,84.11,84.18,7750.0,56.298,56.3917,56.2913,56.3382,7750.0
2015-11-10 11:20:00,84.18,84.24,84.11,84.11,4276.0,56.3382,56.3783,56.2913,56.2913,4276.0
2015-11-10 11:25:00,84.11,84.12,84.0,84.07,7266.0,56.2913,56.298,56.2177,56.2646,7266.0
2015-11-10 11:30:00,84.07,84.2,84.07,84.14,5813.0,56.2646,56.3516,56.2646,56.3114,5813.0
2015-11-10 11:35:00,84.15,84.21,84.13,84.14,4810.0,56.3181,56.3583,56.3047,56.3114,4810.0
2015-11-10 11:40:00,84.17,84.27,84.15,84.22,5843.0,56.3315,56.3984,56.3181,56.365,5843.0
2015-11-10 11:45:00,84.21,84.26,84.19,84.21,7098.0,56.3583,56.3917,56.3449,56.3583,7098.0
2015-11-10 11:50:00,84.2,84.24,84.13,84.13,3650.0,56.3516,56.3783,56.3047,56.3047,3650.0
2015-11-10 11:55:00,84.11,84.19,84.07,84.15,13264.0,56.2913,56.3449,56.2646,56.3181,13264.0
2015-11-10 12:00:00,84.13,84.14,84.05,84.07,4081.0,56.3047,56.3114,56.2512,56.2646,4081.0
2015-11-10 12:05:00,84.09,84.1,84.04,84.1,4060.0,56.278,56.2846,56.2445,56.2846,4060.0
2015-11-10 12:10:00,84.1,84.17,84.1,84.15,2877.0,56.2846,56.3315,56.2846,56.3181,2877.0
2015-11-10 12:15:00,84.15,84.2,84.15,84.2,5170.0,56.3181,56.3516,56.3181,56.3516,5170.0
2015-11-10 12:20:00,84.2,84.31,84.18,84.27,28440.0,56.3516,56.4252,56.3382,56.3984,28440.0
2015-11-10 12:25:00,84.26,84.31,84.21,84.22,38466.0,56.3917,56.4252,56.3583,56.365,38466.0
2015-11-10 12:30:00,84.21,84.23,84.1,84.1,2218.0,56.3583,56.3716,56.2846,56.2846,2218.0
2015-11-10 12:35:00,84.11,84.11,84.06,84.1,2644.0,56.2913,56.2913,56.2579,56.2846,2644.0
2015-11-10 12:40:00,84.07,84.11,84.06,84.11,5013.0,56.2646,56.2913,56.2579,56.2913,5013.0
2015-11-10 12:45:00,84.09,84.14,84.09,84.13,4867.0,56.278,56.3114,56.278,56.3047,4867.0
2015-11-10 12:50:00,84.14,84.22,84.13,84.18,2871.0,56.3114,56.365,56.3047,56.3382,2871.0
2015-11-10 12:55:00,84.18,84.19,84.13,84.14,6455.0,56.3382,56.3449,56.3047,56.3114,6455.0
2015-11-10 13:00:00,84.13,84.13,84.04,84.06,6198.0,56.3047,56.3047,56.2445,56.2579,6198.0
2015-11-10 13:05:00,84.05,84.05,83.96,83.98,3400.0,56.2512,56.2512,56.1909,56.2043,3400.0
2015-11-10 13:10:00,83.98,84.11,83.98,84.03,6936.0,56.2043,56.2913,56.2043,56.2378,6936.0
2015-11-10 13:15:00,84.02,84.1,83.99,83.99,7337.0,56.2311,56.2846,56.211,56.211,7337.0
2015-11-10 13:20:00,83.98,84.0,83.93,83.94,2450.0,56.2043,56.2177,56.1709,56.1776,2450.0
2015-11-10 13:25:00,83.95,83.96,83.89,83.95,11567.0,56.1843,56.1909,56.1441,56.1843,11567.0
2015-11-10 13:30:00,83.97,83.99,83.89,83.9,3608.0,56.1976,56.211,56.1441,56.1508,3608.0
2015-11-10 13:35:00,83.9,83.96,83.89,83.93,2950.0,56.1508,56.1909,56.1441,56.1709,2950.0
2015-11-10 13:40:00,83.93,83.99,83.93,83.99,2600.0,56.1709,56.211,56.1709,56.211,2600.0
2015-11-10 13:45:00,84.01,84.07,83.98,84.04,21605.0,56.2244,56.2646,56.2043,56.2445,21605.0
2015-11-10 13:50:00,84.06,84.11,84.05,84.1,5682.0,56.2579,56.2913,56.2512,56.2846,5682.0
2015-11-10 13:55:00,84.09,84.13,84.08,84.13,6217.0,56.278,56.3047,56.2713,56.3047,6217.0
2015-11-10 14:00:00,84.11,84.13,84.09,84.09,3262.0,56.2913,56.3047,56.278,56.278,3262.0
2015-11-10 14:05:00,84.09,84.11,84.01,84.01,23643.0,56.278,56.2913,56.2244,56.2244,23643.0
2015-11-10 14:10:00,84.04,84.05,83.99,84.01,22489.0,56.2445,56.2512,56.211,56.2244,22489.0
2015-11-10 14:15:00,84.02,84.03,83.99,84.01,22588.0,56.2311,56.2378,56.211,56.2244,22588.0
2015-11-10 14:20:00,84.01,84.01,84.0,84.0,7184.0,56.2244,56.2244,56.2177,56.2177,7184.0
2015-11-10 14:25:00,84.0,84.02,83.92,84.0,46783.0,56.2177,56.2311,56.1642,56.2177,46783.0
2015-11-10 14:30:00,83.99,84.09,83.98,84.09,12087.0,56.211,56.278,56.2043,56.278,12087.0
2015-11-10 14:35:00,84.09,84.16,84.09,84.11,8912.0,56.278,56.3248,56.278,56.2913,8912.0
2015-11-10 14:40:00,84.11,84.23,84.11,84.23,7775.0,56.2913,56.3716,56.2913,56.3716,7775.0
2015-11-10 14:45:00,84.23,84.33,84.22,84.33,15111.0,56.3716,56.4386,56.365,56.4386,15111.0
2015-11-10 14:50:00,84.33,84.36,84.32,84.36,13960.0,56.4386,56.4587,56.4319,56.4587,13960.0
2015-11-10 14:55:00,84.35,84.37,84.3,84.3,23445.0,56.452,56.4653,56.4185,56.4185,23445.0
2015-11-10 15:00:00,84.29,84.31,84.22,84.26,35024.0,56.4118,56.4252,56.365,56.3917,35024.0
2015-11-10 15:05:00,84.28,84.29,84.22,84.28,18949.0,56.4051,56.4118,56.365,56.4051,18949.0
2015-11-10 15:10:00,84.3,84.33,84.27,84.32,9635.0,56.4185,56.4386,56.3984,56.4319,9635.0
2015-11-10 15:15:00,84.32,84.33,84.27,84.28,23586.0,56.4319,56.4386,56.3984,56.4051,23586.0
2015-11-10 15:20:00,84.28,84.32,84.28,84.29,18296.0,56.4051,56.4319,56.4051,56.4118,18296.0
2015-11-10 15:25:00,84.29,84.33,84.28,84.32,41255.0,56.4118,56.4386,56.4051,56.4319,41255.0
2015-11-10 15:30:00,84.32,84.36,84.31,84.31,16692.0,56.4319,56.4587,56.4252,56.4252,16692.0
2015-11-10 15:35:00,84.3,84.32,84.23,84.23,15038.0,56.4185,56.4319,56.3716,56.3716,15038.0
2015-11-10 15:40:00,84.24,84.33,84.23,84.3,22644.0,56.3783,56.4386,56.3716,56.4185,22644.0
2015-11-10 15:45:00,84.3,84.42,84.3,84.41,46774.0,56.4185,56.4988,56.4185,56.4921,46774.0
2015-11-10 15:50:00,84.41,84.41,84.29,84.32,27151.0,56.4921,56.4921,56.4118,56.4319,27151.0
2015-11-10 15:55:00,84.32,84.36,84.2,84.32,79501.0,56.4319,56.4587,56.3516,56.4319,79501.0
2015-11-11 09:30:00,84.43,84.43,84.3,84.39,8309.0,56.5055,56.5055,56.4185,56.4787,8309.0
2015-11-11 09:35:00,84.4,84.65,84.34,84.65,15700.0,56.4854,56.6527,56.4453,56.6527,15700.0
2015-11-11 09:40:00,84.65,84.87,84.63,84.82,13660.0,56.6527,56.8,56.6394,56.7665,13660.0
2015-11-11 09:45:00,84.83,84.83,84.66,84.68,17590.0,56.7732,56.7732,56.6594,56.6728,17590.0
2015-11-11 09:50:00,84.68,84.86,84.66,84.66,5641.0,56.6728,56.7933,56.6594,56.6594,5641.0
2015-11-11 09:55:00,84.65,84.71,84.58,84.59,3320.0,56.6527,56.6929,56.6059,56.6126,3320.0
2015-11-11 10:00:00,84.63,84.63,84.49,84.49,5390.0,56.6394,56.6394,56.5457,56.5457,5390.0
2015-11-11 10:05:00,84.49,84.69,84.49,84.66,17145.0,56.5457,56.6795,56.5457,56.6594,17145.0
2015-11-11 10:10:00,84.69,84.81,84.65,84.65,10609.0,56.6795,56.7598,56.6527,56.6527,10609.0
2015-11-11 10:15:00,84.65,84.68,84.53,84.59,18045.0,56.6527,56.6728,56.5724,56.6126,18045.0
2015-11-11 10:20:00,84.58,84.6,84.51,84.56,5068.0,56.6059,56.6193,56.559,56.5925,5068.0
2015-11-11 10:25:00,84.56,84.56,84.43,84.43,14954.0,56.5925,56.5925,56.5055,56.5055,14954.0
2015-11-11 10:30:00,84.43,84.46,84.4,84.43,12665.0,56.5055,56.5256,56.4854,56.5055,12665.0
2015-11-11 10:35:00,84.42,84.43,84.21,84.25,24722.0,56.4988,56.5055,56.3583,56.385,24722.0
2015-11-11 10:40:00,84.29,84.33,84.22,84.25,12360.0,56.4118,56.4386,56.365,56.385,12360.0
2015-11-11 10:45:00,84.26,84.54,84.22,84.46,21129.0,56.3917,56.5791,56.365,56.5256,21129.0
2015-11-11 10:50:00,84.48,84.48,84.32,84.44,8225.0,56.539,56.539,56.4319,56.5122,8225.0
2015-11-11 10:55:00,84.41,84.63,84.41,84.6,14587.0,56.4921,56.6394,56.4921,56.6193,14587.0
2015-11-11 11:00:00,84.59,84.66,84.57,84.65,17309.0,56.6126,56.6594,56.5992,56.6527,17309.0
2015-11-11 11:05:00,84.63,84.68,84.53,84.55,12862.0,56.6394,56.6728,56.5724,56.5858,12862.0
2015-11-11 11:10:00,84.51,84.54,84.44,84.46,4209.0,56.559,56.5791,56.5122,56.5256,4209.0
2015-11-11 11:15:00,84.45,84.6,84.45,84.52,3900.0,56.5189,56.6193,56.5189,56.5657,3900.0
2015-11-11 11:20:00,84.5,84.52,84.4,84.4,3350.0,56.5523,56.5657,56.4854,56.4854,3350.0
2015-11-11 11:25:00,84.41,84.43,84.37,84.42,3400.0,56.4921,56.5055,56.4653,56.4988,3400.0
2015-11-11 11:30:00,84.44,84.53,84.39,84.4,12124.0,56.5122,56.5724,56.4787,56.4854,12124.0
2015-11-11 11:35:00,84.39,84.43,84.38,84.41,5317.0,56.4787,56.5055,56.472,56.4921,5317.0
2015-11-11 11:40:00,84.41,84.54,84.41,84.48,6282.0,56.4921,56.5791,56.4921,56.539,6282.0
2015-11-11 11:45:00,84.52,84.54,84.45,84.48,6610.0,56.5657,56.5791,56.5189,56.539,6610.0
2015-11-11 11:50:00,84.46,84.49,84.42,84.43,2875.0,56.5256,56.5457,56.4988,56.5055,2875.0
2015-11-11 11:55:00,84.42,84.55,84.42,84.54,15008.0,56.4988,56.5858,56.4988,56.5791,15008.0
2015-11-11 12:00:00,84.55,84.61,84.52,84.53,7512.0,56.5858,56.626,56.5657,56.5724,7512.0
2015-11-11 12:05:00,84.53,84.62,84.52,84.62,11588.0,56.5724,56.6327,56.5657,56.6327,11588.0
2015-11-11 12:10:00,84.63,84.64,84.58,84.59,4181.0,56.6394,56.646,56.6059,56.6126,4181.0
2015-11-11 12:15:00,84.59,84.63,84.58,84.62,3619.0,56.6126,56.6394,56.6059,56.6327,3619.0
2015-11-11 12:20:00,84.62,84.77,84.62,84.76,17152.0,56.6327,56.733,56.6327,56.7264,17152.0
2015-11-11 12:25:00,84.76,84.84,84.75,84.76,3602.0,56.7264,56.7799,56.7197,56.7264,3602.0
2015-11-11 12:30:00,84.77,84.79,84.74,84.79,2700.0,56.733,56.7464,56.713,56.7464,2700.0
2015-11-11 12:35:00,84.8,84.82,84.79,84.81,2370.0,56.7531,56.7665,56.7464,56.7598,2370.0
2015-11-11 12:40:00,84.79,84.8,84.74,84.75,3500.0,56.7464,56.7531,56.713,56.7197,3500.0
2015-11-11 12:45:00,84.74,84.77,84.69,84.76,4517.0,56.713,56.733,56.6795,56.7264,4517.0
2015-11-11 12:50:00,84.74,84.76,84.7,84.71,3717.0,56.713,56.7264,56.6862,56.6929,3717.0
2015-11-11 12:55:00,84.72,84.72,84.67,84.67,1900.0,56.6996,56.6996,56.6661,56.6661,1900.0
2015-11-11 13:00:00,84.67,84.74,84.67,84.73,4170.0,56.6661,56.713,56.6661,56.7063,4170.0
2015-11-11 13:05:00,84.75,84.75,84.62,84.66,4520.0,56.7197,56.7197,56.6327,56.6594,4520.0
2015-11-11 13:10:00,84.66,84.66,84.6,84.62,3885.0,56.6594,56.6594,56.6193,56.6327,3885.0
2015-11-11 13:15:00,84.6,84.69,84.59,84.69,7276.0,56.6193,56.6795,56.6126,56.6795,7276.0
2015-11-11 13:20:00,84.69,84.75,84.68,84.7,11785.0,56.6795,56.7197,56.6728,56.6862,11785.0
2015-11-11 13:25:00,84.73,84.78,84.7,84.77,13209.0,56.7063,56.7397,56.6862,56.733,13209.0
2015-11-11 13:30:00,84.79,84.8,84.74,84.74,4893.0,56.7464,56.7531,56.713,56.713,4893.0
2015-11-11 13:35:00,84.72,84.81,84.7,84.76,7053.0,56.6996,56.7598,56.6862,56.7264,7053.0
2015-11-11 13:40:00,84.76,84.81,84.72,84.81,3523.0,56.7264,56.7598,56.6996,56.7598,3523.0
2015-11-11 13:45:00,84.8,84.82,84.77,84.82,2050.0,56.7531,56.7665,56.733,56.7665,2050.0
2015-11-11 13:50:00,84.81,84.81,84.78,84.79,2803.0,56.7598,56.7598,56.7397,56.7464,2803.0
2015-11-11 13:55:00,84.8,84.81,84.73,84.75,3035.0,56.7531,56.7598,56.7063,56.7197,3035.0
2015-11-11 14:00:00,84.75,84.75,84.69,84.72,4096.0,56.7197,56.7197,56.6795,56.6996,4096.0
2015-11-11 14:05:00,84.73,84.79,84.7,84.78,4402.0,56.7063,56.7464,56.6862,56.7397,4402.0
2015-11-11 14:10:00,84.78,84.82,84.77,84.81,2305.0,56.7397,56.7665,56.733,56.7598,2305.0
2015-11-11 14:15:00,84.81,84.85,84.79,84.85,7608.0,56.7598,56.7866,56.7464,56.7866,7608.0
2015-11-11 14:20:00,84.86,84.94,84.86,84.92,8628.0,56.7933,56.8468,56.7933,56.8334,8628.0
2015-11-11 14:25:00,84.94,85.08,84.94,85.08,10045.0,56.8468,56.9405,56.8468,56.9405,10045.0
2015-11-11 14:30:00,85.07,85.07,84.97,85.0,7458.0,56.9338,56.9338,56.8669,56.887,7458.0
2015-11-11 14:35:00,84.99,84.99,84.91,84.92,10397.0,56.8803,56.8803,56.8267,56.8334,10397.0
2015-11-11 14:40:00,84.93,84.97,84.86,84.89,3110.0,56.8401,56.8669,56.7933,56.8134,3110.0
2015-11-11 14:45:00,84.88,84.95,84.85,84.88,7327.0,56.8067,56.8535,56.7866,56.8067,7327.0
2015-11-11 14:50:00,84.87,84.95,84.87,84.94,10495.0,56.8,56.8535,56.8,56.8468,10495.0
2015-11-11 14:55:00,84.96,84.97,84.84,84.86,5800.0,56.8602,56.8669,56.7799,56.7933,5800.0
2015-11-11 15:00:00,84.84,84.88,84.79,84.88,11650.0,56.7799,56.8067,56.7464,56.8067,11650.0
2015-11-11 15:05:00,84.88,84.95,84.84,84.84,10650.0,56.8067,56.8535,56.7799,56.7799,10650.0
2015-11-11 15:10:00,84.83,84.94,84.81,84.94,12076.0,56.7732,56.8468,56.7598,56.8468,12076.0
2015-11-11 15:15:00,84.91,84.94,84.83,84.86,8216.0,56.8267,56.8468,56.7732,56.7933,8216.0
2015-11-11 15:20:00,84.84,84.84,84.74,84.79,11143.0,56.7799,56.7799,56.713,56.7464,11143.0
2015-11-11 15:25:00,84.78,84.87,84.77,84.87,6806.0,56.7397,56.8,56.733,56.8,6806.0
2015-11-11 15:30:00,84.86,84.9,84.79,84.79,5840.0,56.7933,56.8201,56.7464,56.7464,5840.0
2015-11-11 15:35:00,84.8,84.82,84.71,84.8,8838.0,56.7531,56.7665,56.6929,56.7531,8838.0
2015-11-11 15:40:00,84.79,84.81,84.76,84.78,9078.0,56.7464,56.7598,56.7264,56.7397,9078.0
2015-11-11 15:45:00,84.76,84.76,84.66,84.67,15365.0,56.7264,56.7264,56.6594,56.6661,15365.0
2015-11-11 15:50:00,84.68,84.72,84.65,84.69,20006.0,56.6728,56.6996,56.6527,56.6795,20006.0
2015-11-11 15:55:00,84.68,84.7,84.61,84.62,64984.0,56.6728,56.6862,56.626,56.6327,64984.0
2015-11-12 09:30:00,84.2,84.39,84.2,84.38,8158.0,56.3516,56.4787,56.3516,56.472,8158.0
2015-11-12 09:35:00,84.4,84.45,84.28,84.4,4836.0,56.4854,56.5189,56.4051,56.4854,4836.0
2015-11-12 09:40:00,84.32,84.37,84.24,84.24,3760.0,56.4319,56.4653,56.3783,56.3783,3760.0
2015-11-12 09:45:00,84.24,84.25,84.16,84.2,5007.0,56.3783,56.385,56.3248,56.3516,5007.0
2015-11-12 09:50:00,84.2,84.2,83.98,84.02,3000.0,56.3516,56.3516,56.2043,56.2311,3000.0
2015-11-12 09:55:00,84.01,84.11,83.98,84.11,8663.0,56.2244,56.2913,56.2043,56.2913,8663.0
2015-11-12 10:00:00,84.11,84.14,83.95,84.0,5610.0,56.2913,56.3114,56.1843,56.2177,5610.0
2015-11-12 10:05:00,84.0,84.07,83.93,84.07,5081.0,56.2177,56.2646,56.1709,56.2646,5081.0
2015-11-12 10:10:00,84.07,84.18,84.03,84.14,9967.0,56.2646,56.3382,56.2378,56.3114,9967.0
2015-11-12 10:15:00,84.15,84.41,84.15,84.41,12240.0,56.3181,56.4921,56.3181,56.4921,12240.0
2015-11-12 10:20:00,84.38,84.51,84.35,84.5,10790.0,56.472,56.559,56.452,56.5523,10790.0
2015-11-12 10:25:00,84.5,84.5,84.38,84.44,6440.0,56.5523,56.5523,56.472,56.5122,6440.0
2015-11-12 10:30:00,84.42,84.43,84.27,84.4,8737.0,56.4988,56.5055,56.3984,56.4854,8737.0
2015-11-12 10:35:00,84.44,84.6,84.37,84.6,13725.0,56.5122,56.6193,56.4653,56.6193,13725.0
2015-11-12 10:40:00,84.56,84.7,84.55,84.66,13009.0,56.5925,56.6862,56.5858,56.6594,13009.0
2015-11-12 10:45:00,84.68,84.73,84.56,84.56,5918.0,56.6728,56.7063,56.5925,56.5925,5918.0
2015-11-12 10:50:00,84.56,84.71,84.53,84.69,28573.0,56.5925,56.6929,56.5724,56.6795,28573.0
2015-11-12 10:55:00,84.72,84.84,84.7,84.79,5537.0,56.6996,56.7799,56.6862,56.7464,5537.0
2015-11-12 11:00:00,84.79,84.8,84.75,84.75,4200.0,56.7464,56.7531,56.7197,56.7197,4200.0
2015-11-12 11:05:00,84.75,84.79,84.73,84.79,5928.0,56.7197,56.7464,56.7063,56.7464,5928.0
2015-11-12 11:10:00,84.81,84.81,84.62,84.62,3672.0,56.7598,56.7598,56.6327,56.6327,3672.0
2015-11-12 11:15:00,84.59,84.59,84.44,84.59,6591.0,56.6126,56.6126,56.5122,56.6126,6591.0
2015-11-12 11:20:00,84.59,84.61,84.55,84.55,5928.0,56.6126,56.626,56.5858,56.5858,5928.0
2015-11-12 11:25:00,84.57,84.66,84.56,84.59,5352.0,56.5992,56.6594,56.5925,56.6126,5352.0
2015-11-12 11:30:00,84.59,84.6,84.49,84.52,3100.0,56.6126,56.6193,56.5457,56.5657,3100.0
2015-11-12 11:35:00,84.51,84.51,84.4,84.43,6310.0,56.559,56.559,56.4854,56.5055,6310.0
2015-11-12 11:40:00,84.4,84.42,84.34,84.42,6767.0,56.4854,56.4988,56.4453,56.4988,6767.0
2015-11-12 11:45:00,84.39,84.39,84.34,84.35,6173.0,56.4787,56.4787,56.4453,56.452,6173.0
2015-11-12 11:50:00,84.35,84.37,84.32,84.35,5125.0,56.452,56.4653,56.4319,56.452,5125.0
2015-11-12 11:55:00,84.35,84.43,84.33,84.41,5788.0,56.452,56.5055,56.4386,56.4921,5788.0
2015-11-12 12:00:00,84.41,84.44,84.37,84.4,4920.0,56.4921,56.5122,56.4653,56.4854,4920.0
2015-11-12 12:05:00,84.42,84.46,84.33,84.37,13402.0,56.4988,56.5256,56.4386,56.4653,13402.0
2015-11-12 12:10:00,84.33,84.37,84.19,84.19,3505.0,56.4386,56.4653,56.3449,56.3449,3505.0
2015-11-12 12:15:00,84.18,84.2,84.1,84.14,5200.0,56.3382,56.3516,56.2846,56.3114,5200.0
2015-11-12 12:20:00,84.12,84.12,84.05,84.1,3751.0,56.298,56.298,56.2512,56.2846,3751.0
2015-11-12 12:25:00,84.08,84.15,84.07,84.14,4400.0,56.2713,56.3181,56.2646,56.3114,4400.0
2015-11-12 12:30:00,84.12,84.16,84.12,84.14,2684.0,56.298,56.3248,56.298,56.3114,2684.0
2015-11-12 12:35:00,84.13,84.15,84.08,84.14,3500.0,56.3047,56.3181,56.2713,56.3114,3500.0
2015-11-12 12:40:00,84.15,84.22,84.15,84.22,2636.0,56.3181,56.365,56.3181,56.365,2636.0
2015-11-12 12:45:00,84.24,84.39,84.24,84.39,3834.0,56.3783,56.4787,56.3783,56.4787,3834.0
2015-11-12 12:50:00,84.4,84.44,84.35,84.35,2503.0,56.4854,56.5122,56.452,56.452,2503.0
2015-11-12 12:55:00,84.36,84.37,84.29,84.31,2099.0,56.4587,56.4653,56.4118,56.4252,2099.0
2015-11-12 13:00:00,84.33,84.4,84.32,84.38,2703.0,56.4386,56.4854,56.4319,56.472,2703.0
2015-11-12 13:05:00,84.39,84.4,84.32,84.32,2929.0,56.4787,56.4854,56.4319,56.4319,2929.0
2015-11-12 13:10:00,84.32,84.44,84.32,84.44,3980.0,56.4319,56.5122,56.4319,56.5122,3980.0
2015-11-12 13:15:00,84.43,84.56,84.4,84.53,6273.0,56.5055,56.5925,56.4854,56.5724,6273.0
2015-11-12 13:20:00,84.53,84.59,84.48,84.52,9068.0,56.5724,56.6126,56.539,56.5657,9068.0
2015-11-12 13:25:00,84.51,84.56,84.5,84.54,5627.0,56.559,56.5925,56.5523,56.5791,5627.0
2015-11-12 13:30:00,84.55,84.55,84.41,84.41,5345.0,56.5858,56.5858,56.4921,56.4921,5345.0
2015-11-12 13:35:00,84.42,84.57,84.4,84.56,3700.0,56.4988,56.5992,56.4854,56.5925,3700.0
2015-11-12 13:40:00,84.58,84.59,84.52,84.52,3125.0,56.6059,56.6126,56.5657,56.5657,3125.0
2015-11-12 13:45:00,84.52,84.55,84.38,84.55,3913.0,56.5657,56.5858,56.472,56.5858,3913.0
2015-11-12 13:50:00,84.54,84.59,84.54,84.55,1200.0,56.5791,56.6126,56.5791,56.5858,1200.0
2015-11-12 13:55:00,84.55,84.64,84.52,84.63,2945.0,56.5858,56.646,56.5657,56.6394,2945.0
2015-11-12 14:00:00,84.63,84.65,84.55,84.63,9441.0,56.6394,56.6527,56.5858,56.6394,9441.0
2015-11-12 14:05:00,84.61,84.68,84.59,84.67,5900.0,56.626,56.6728,56.6126,56.6661,5900.0
2015-11-12 14:10:00,84.62,84.64,84.5,84.61,12288.0,56.6327,56.646,56.5523,56.626,12288.0
2015-11-12 14:15:00,84.58,84.62,84.55,84.55,5828.0,56.6059,56.6327,56.5858,56.5858,5828.0
2015-11-12 14:20:00,84.51,84.52,84.46,84.51,17966.0,56.559,56.5657,56.5256,56.559,17966.0
2015-11-12 14:25:00,84.48,84.68,84.48,84.67,9136.0,56.539,56.6728,56.539,56.6661,9136.0
2015-11-12 14:30:00,84.68,84.7,84.62,84.63,5804.0,56.6728,56.6862,56.6327,56.6394,5804.0
2015-11-12 14:35:00,84.63,84.63,84.54,84.56,5102.0,56.6394,56.6394,56.5791,56.5925,5102.0
2015-11-12 14:40:00,84.56,84.57,84.49,84.56,4942.0,56.5925,56.5992,56.5457,56.5925,4942.0
2015-11-12 14:45:00,84.54,84.55,84.47,84.48,12327.0,56.5791,56.5858,56.5323,56.539,12327.0
2015-11-12 14:50:00,84.49,84.49,84.33,84.35,13894.0,56.5457,56.5457,56.4386,56.452,13894.0
2015-11-12 14:55:00,84.35,84.49,84.31,84.46,11755.0,56.452,56.5457,56.4252,56.5256,11755.0
2015-11-12 15:00:00,84.45,84.5,84.43,84.45,14400.0,56.5189,56.5523,56.5055,56.5189,14400.0
2015-11-12 15:05:00,84.46,84.47,84.38,84.39,27655.0,56.5256,56.5323,56.472,56.4787,27655.0
2015-11-12 15:10:00,84.4,84.41,84.3,84.4,12514.0,56.4854,56.4921,56.4185,56.4854,12514.0
2015-11-12 15:15:00,84.4,84.5,84.38,84.47,7072.0,56.4854,56.5523,56.472,56.5323,7072.0
2015-11-12 15:20:00,84.47,84.49,84.42,84.46,10429.0,56.5323,56.5457,56.4988,56.5256,10429.0
2015-11-12 15:25:00,84.45,84.49,84.43,84.45,8882.0,56.5189,56.5457,56.5055,56.5189,8882.0
2015-11-12 15:30:00,84.45,84.47,84.34,84.36,21567.0,56.5189,56.5323,56.4453,56.4587,21567.0
2015-11-12 15:35:00,84.34,84.41,84.34,84.37,12079.0,56.4453,56.4921,56.4453,56.4653,12079.0
2015-11-12 15:40:00,84.36,84.41,84.32,84.35,23995.0,56.4587,56.4921,56.4319,56.452,23995.0
2015-11-12 15:45:00,84.34,84.34,84.25,84.28,52962.0,56.4453,56.4453,56.385,56.4051,52962.0
2015-11-12 15:50:00,84.27,84.3,84.18,84.19,22305.0,56.3984,56.4185,56.3382,56.3449,22305.0
2015-11-12 15:55:00,84.19,84.24,84.13,84.15,67409.0,56.3449,56.3783,56.3047,56.3181,67409.0
2015-11-13 09:30:00,84.32,84.84,83.89,84.65,21693.0,56.4319,56.7799,56.1441,56.6527,21693.0
2015-11-13 09:35:00,84.6,84.96,84.59,84.96,74941.0,56.6193,56.8602,56.6126,56.8602,74941.0
2015-11-13 09:40:00,85.02,85.3,85.02,85.08,130156.0,56.9004,57.0878,56.9004,56.9405,130156.0
2015-11-13 09:45:00,85.03,85.12,84.81,84.81,159003.0,56.9071,56.9673,56.7598,56.7598,159003.0
2015-11-13 09:50:00,84.83,84.89,84.56,84.75,34896.0,56.7732,56.8134,56.5925,56.7197,34896.0
2015-11-13 09:55:00,84.75,85.0,84.72,84.81,19107.0,56.7197,56.887,56.6996,56.7598,19107.0
2015-11-13 10:00:00,84.81,84.82,84.57,84.64,10151.0,56.7598,56.7665,56.5992,56.646,10151.0
2015-11-13 10:05:00,84.65,84.65,84.37,84.42,15046.0,56.6527,56.6527,56.4653,56.4988,15046.0
2015-11-13 10:10:00,84.41,84.44,84.24,84.28,10044.0,56.4921,56.5122,56.3783,56.4051,10044.0
2015-11-13 10:15:00,84.25,84.26,84.15,84.2,11512.0,56.385,56.3917,56.3181,56.3516,11512.0
2015-11-13 10:20:00,84.22,84.37,84.22,84.37,9242.0,56.365,56.4653,56.365,56.4653,9242.0
2015-11-13 10:25:00,84.37,84.4,84.24,84.24,8896.0,56.4653,56.4854,56.3783,56.3783,8896.0
2015-11-13 10:30:00,84.27,84.41,84.27,84.37,34539.0,56.3984,56.4921,56.3984,56.4653,34539.0
2015-11-13 10:35:00,84.37,84.44,84.29,84.31,39409.0,56.4653,56.5122,56.4118,56.4252,39409.0
2015-11-13 10:40:00,84.32,84.48,84.32,84.4,18592.0,56.4319,56.539,56.4319,56.4854,18592.0
2015-11-13 10:45:00,84.42,84.42,84.35,84.4,31145.0,56.4988,56.4988,56.452,56.4854,31145.0
2015-11-13 10:50:00,84.4,84.47,84.37,84.46,37271.0,56.4854,56.5323,56.4653,56.5256,37271.0
2015-11-13 10:55:00,84.46,84.52,84.43,84.43,12387.0,56.5256,56.5657,56.5055,56.5055,12387.0
2015-11-13 11:00:00,84.44,84.57,84.43,84.5,14375.0,56.5122,56.5992,56.5055,56.5523,14375.0
2015-11-13 11:05:00,84.53,84.59,84.45,84.59,8734.0,56.5724,56.6126,56.5189,56.6126,8734.0
2015-11-13 11:10:00,84.59,84.74,84.47,84.51,13763.0,56.6126,56.713,56.5323,56.559,13763.0
2015-11-13 11:15:00,84.47,84.47,84.29,84.46,11727.0,56.5323,56.5323,56.4118,56.5256,11727.0
2015-11-13 11:20:00,84.47,84.52,84.42,84.46,6893.0,56.5323,56.5657,56.4988,56.5256,6893.0
2015-11-13 11:25:00,84.46,84.49,84.42,84.44,7536.0,56.5256,56.5457,56.4988,56.5122,7536.0
2015-11-13 11:30:00,84.43,84.47,84.36,84.39,32293.0,56.5055,56.5323,56.4587,56.4787,32293.0
2015-11-13 11:35:00,84.39,84.45,84.25,84.3,53030.0,56.4787,56.5189,56.385,56.4185,53030.0
2015-11-13 11:40:00,84.3,84.3,84.25,84.3,49258.0,56.4185,56.4185,56.385,56.4185,49258.0
2015-11-13 11:45:00,84.3,84.31,84.26,84.3,9672.0,56.4185,56.4252,56.3917,56.4185,9672.0
2015-11-13 11:50:00,84.28,84.37,84.28,84.35,5915.0,56.4051,56.4653,56.4051,56.452,5915.0
2015-11-13 11:55:00,84.36,84.48,84.35,84.44,6043.0,56.4587,56.539,56.452,56.5122,6043.0
2015-11-13 12:00:00,84.44,84.48,84.36,84.4,4370.0,56.5122,56.539,56.4587,56.4854,4370.0
2015-11-13 12:05:00,84.38,84.44,84.36,84.44,5594.0,56.472,56.5122,56.4587,56.5122,5594.0
2015-11-13 12:10:00,84.42,84.62,84.42,84.48,19338.0,56.4988,56.6327,56.4988,56.539,19338.0
2015-11-13 12:15:00,84.52,84.6,84.43,84.52,5863.0,56.5657,56.6193,56.5055,56.5657,5863.0
2015-11-13 12:20:00,84.52,84.56,84.47,84.52,6819.0,56.5657,56.5925,56.5323,56.5657,6819.0
2015-11-13 12:25:00,84.51,84.52,84.43,84.45,15608.0,56.559,56.5657,56.5055,56.5189,15608.0
2015-11-13 12:30:00,84.45,84.47,84.36,84.4,15858.0,56.5189,56.5323,56.4587,56.4854,15858.0
2015-11-13 12:35:00,84.38,84.38,84.0,84.0,47854.0,56.472,56.472,56.2177,56.2177,47854.0
2015-11-13 12:40:00,84.01,84.08,83.99,84.03,26667.0,56.2244,56.2713,56.211,56.2378,26667.0
2015-11-13 12:45:00,84.03,84.03,83.86,83.92,12208.0,56.2378,56.2378,56.124,56.1642,12208.0
2015-11-13 12:50:00,83.91,83.96,83.89,83.96,9421.0,56.1575,56.1909,56.1441,56.1909,9421.0
2015-11-13 12:55:00,83.96,84.03,83.96,84.03,18302.0,56.1909,56.2378,56.1909,56.2378,18302.0
2015-11-13 13:00:00,84.02,84.04,83.95,84.03,34442.0,56.2311,56.2445,56.1843,56.2378,34442.0
2015-11-13 13:05:00,84.03,84.03,83.89,83.95,15141.0,56.2378,56.2378,56.1441,56.1843,15141.0
2015-11-13 13:10:00,83.95,84.0,83.93,83.98,5350.0,56.1843,56.2177,56.1709,56.2043,5350.0
2015-11-13 13:15:00,83.99,84.01,83.94,83.99,8193.0,56.211,56.2244,56.1776,56.211,8193.0
2015-11-13 13:20:00,84.0,84.01,83.96,84.01,12443.0,56.2177,56.2244,56.1909,56.2244,12443.0
2015-11-13 13:25:00,84.01,84.03,83.97,84.01,22403.0,56.2244,56.2378,56.1976,56.2244,22403.0
2015-11-13 13:30:00,84.01,84.03,83.99,83.99,24172.0,56.2244,56.2378,56.211,56.211,24172.0
2015-11-13 13:35:00,84.0,84.01,83.96,84.01,22034.0,56.2177,56.2244,56.1909,56.2244,22034.0
2015-11-13 13:40:00,84.01,84.03,83.98,84.01,24344.0,56.2244,56.2378,56.2043,56.2244,24344.0
2015-11-13 13:45:00,84.01,84.03,83.93,83.93,49020.0,56.2244,56.2378,56.1709,56.1709,49020.0
2015-11-13 13:50:00,83.93,84.03,83.92,84.0,17454.0,56.1709,56.2378,56.1642,56.2177,17454.0
2015-11-13 13:55:00,84.01,84.03,83.96,83.97,29166.0,56.2244,56.2378,56.1909,56.1976,29166.0
2015-11-13 14:00:00,83.95,84.03,83.95,84.0,24292.0,56.1843,56.2378,56.1843,56.2177,24292.0
2015-11-13 14:05:00,84.0,84.02,83.98,83.98,27070.0,56.2177,56.2311,56.2043,56.2043,27070.0
2015-11-13 14:10:00,83.98,84.03,83.96,84.02,32976.0,56.2043,56.2378,56.1909,56.2311,32976.0
2015-11-13 14:15:00,84.02,84.03,83.98,84.0,27521.0,56.2311,56.2378,56.2043,56.2177,27521.0
2015-11-13 14:20:00,84.01,84.03,83.97,83.98,39777.0,56.2244,56.2378,56.1976,56.2043,39777.0
2015-11-13 14:25:00,83.97,83.97,83.89,83.89,11754.0,56.1976,56.1976,56.1441,56.1441,11754.0
2015-11-13 14:30:00,83.9,83.97,83.89,83.96,20547.0,56.1508,56.1976,56.1441,56.1909,20547.0
2015-11-13 14:35:00,83.97,84.0,83.94,83.99,14401.0,56.1976,56.2177,56.1776,56.211,14401.0
2015-11-13 14:40:00,83.96,83.96,83.87,83.89,15498.0,56.1909,56.1909,56.1307,56.1441,15498.0
2015-11-13 14:45:00,83.88,83.88,83.74,83.8,16820.0,56.1374,56.1374,56.0437,56.0839,16820.0
2015-11-13 14:50:00,83.77,83.83,83.74,83.74,24202.0,56.0638,56.1039,56.0437,56.0437,24202.0
2015-11-13 14:55:00,83.75,83.76,83.7,83.73,7589.0,56.0504,56.0571,56.0169,56.037,7589.0
2015-11-13 15:00:00,83.76,83.85,83.76,83.83,10430.0,56.0571,56.1173,56.0571,56.1039,10430.0
2015-11-13 15:05:00,83.82,83.83,83.76,83.77,9066.0,56.0973,56.1039,56.0571,56.0638,9066.0
2015-11-13 15:10:00,83.78,83.82,83.75,83.81,9458.0,56.0705,56.0973,56.0504,56.0906,9458.0
2015-11-13 15:15:00,83.81,83.82,83.71,83.71,14246.0,56.0906,56.0973,56.0236,56.0236,14246.0
2015-11-13 15:20:00,83.71,83.72,83.6,83.65,14905.0,56.0236,56.0303,55.95,55.9835,14905.0
2015-11-13 15:25:00,83.64,83.73,83.63,83.69,25471.0,55.9768,56.037,55.9701,56.0102,25471.0
2015-11-13 15:30:00,83.7,83.81,83.58,83.65,33511.0,56.0169,56.0906,55.9366,55.9835,33511.0
2015-11-13 15:35:00,83.65,83.78,83.65,83.76,14353.0,55.9835,56.0705,55.9835,56.0571,14353.0
2015-11-13 15:40:00,83.76,83.85,83.67,83.7,30191.0,56.0571,56.1173,55.9969,56.0169,30191.0
2015-11-13 15:45:00,83.7,83.74,83.62,83.69,44769.0,56.0169,56.0437,55.9634,56.0102,44769.0
2015-11-13 15:50:00,83.69,83.7,83.61,83.63,18244.0,56.0102,56.0169,55.9567,55.9701,18244.0
2015-11-13 15:55:00,83.62,83.69,83.62,83.67,48212.0,55.9634,56.0102,55.9634,55.9969,48212.0
2015-11-16 09:30:00,83.66,83.77,83.24,83.77,12617.0,55.9902,56.0638,55.7091,56.0638,12617.0
2015-11-16 09:35:00,83.83,83.95,83.73,83.95,7961.0,56.1039,56.1843,56.037,56.1843,7961.0
2015-11-16 09:40:00,83.96,84.13,83.91,83.98,27529.0,56.1909,56.3047,56.1575,56.2043,27529.0
2015-11-16 09:45:00,84.05,84.17,84.02,84.03,5771.0,56.2512,56.3315,56.2311,56.2378,5771.0
2015-11-16 09:50:00,84.0,84.09,83.97,84.0,5254.0,56.2177,56.278,56.1976,56.2177,5254.0
2015-11-16 09:55:00,84.03,84.05,83.97,83.97,4551.0,56.2378,56.2512,56.1976,56.1976,4551.0
2015-11-16 10:00:00,83.96,83.96,83.79,83.86,12134.0,56.1909,56.1909,56.0772,56.124,12134.0
2015-11-16 10:05:00,83.88,84.11,83.87,83.93,16756.0,56.1374,56.2913,56.1307,56.1709,16756.0
2015-11-16 10:10:00,83.94,83.94,83.83,83.9,71511.0,56.1776,56.1776,56.1039,56.1508,71511.0
2015-11-16 10:15:00,83.9,83.92,83.84,83.84,21612.0,56.1508,56.1642,56.1106,56.1106,21612.0
2015-11-16 10:20:00,83.87,84.12,83.83,84.07,50167.0,56.1307,56.298,56.1039,56.2646,50167.0
2015-11-16 10:25:00,84.05,84.05,83.94,83.97,16319.0,56.2512,56.2512,56.1776,56.1976,16319.0
2015-11-16 10:30:00,83.97,84.07,83.97,84.02,20430.0,56.1976,56.2646,56.1976,56.2311,20430.0
2015-11-16 10:35:00,84.01,84.09,84.0,84.09,7522.0,56.2244,56.278,56.2177,56.278,7522.0
2015-11-16 10:40:00,84.08,84.25,83.98,83.99,23792.0,56.2713,56.385,56.2043,56.211,23792.0
2015-11-16 10:45:00,84.0,84.18,83.99,84.07,8316.0,56.2177,56.3382,56.211,56.2646,8316.0
2015-11-16 10:50:00,84.04,84.05,83.95,83.95,5944.0,56.2445,56.2512,56.1843,56.1843,5944.0
2015-11-16 10:55:00,83.95,84.01,83.91,83.96,5027.0,56.1843,56.2244,56.1575,56.1909,5027.0
2015-11-16 11:00:00,83.98,84.08,83.89,84.0,19971.0,56.2043,56.2713,56.1441,56.2177,19971.0
2015-11-16 11:05:00,84.0,84.0,83.94,83.95,14861.0,56.2177,56.2177,56.1776,56.1843,14861.0
2015-11-16 11:10:00,83.95,84.07,83.94,83.94,10450.0,56.1843,56.2646,56.1776,56.1776,10450.0
2015-11-16 11:15:00,83.93,84.01,83.92,83.97,9056.0,56.1709,56.2244,56.1642,56.1976,9056.0
2015-11-16 11:20:00,84.0,84.05,83.95,84.0,9713.0,56.2177,56.2512,56.1843,56.2177,9713.0
2015-11-16 11:25:00,83.97,84.0,83.92,83.94,3800.0,56.1976,56.2177,56.1642,56.1776,3800.0
2015-11-16 11:30:00,83.94,84.24,83.93,84.14,19647.0,56.1776,56.3783,56.1709,56.3114,19647.0
2015-11-16 11:35:00,84.13,84.18,84.09,84.17,2485.0,56.3047,56.3382,56.278,56.3315,2485.0
2015-11-16 11:40:00,84.2,84.26,84.16,84.23,7942.0,56.3516,56.3917,56.3248,56.3716,7942.0
2015-11-16 11:45:00,84.22,84.38,84.16,84.3,16466.0,56.365,56.472,56.3248,56.4185,16466.0
2015-11-16 11:50:00,84.29,84.3,84.22,84.26,10481.0,56.4118,56.4185,56.365,56.3917,10481.0
2015-11-16 11:55:00,84.3,84.32,84.21,84.23,6747.0,56.4185,56.4319,56.3583,56.3716,6747.0
2015-11-16 12:00:00,84.23,84.3,84.22,84.24,4684.0,56.3716,56.4185,56.365,56.3783,4684.0
2015-11-16 12:05:00,84.25,84.29,84.14,84.23,8600.0,56.385,56.4118,56.3114,56.3716,8600.0
2015-11-16 12:10:00,84.25,84.26,84.14,84.18,6240.0,56.385,56.3917,56.3114,56.3382,6240.0
2015-11-16 12:15:00,84.19,84.36,84.19,84.36,6735.0,56.3449,56.4587,56.3449,56.4587,6735.0
2015-11-16 12:20:00,84.35,84.36,84.3,84.32,8942.0,56.452,56.4587,56.4185,56.4319,8942.0
2015-11-16 12:25:00,84.34,84.41,84.31,84.36,7400.0,56.4453,56.4921,56.4252,56.4587,7400.0
2015-11-16 12:30:00,84.36,84.55,84.35,84.37,14835.0,56.4587,56.5858,56.452,56.4653,14835.0
2015-11-16 12:35:00,84.36,84.42,84.33,84.34,5011.0,56.4587,56.4988,56.4386,56.4453,5011.0
2015-11-16 12:40:00,84.35,84.43,84.33,84.4,8693.0,56.452,56.5055,56.4386,56.4854,8693.0
2015-11-16 12:45:00,84.4,84.42,84.32,84.37,15987.0,56.4854,56.4988,56.4319,56.4653,15987.0
2015-11-16 12:50:00,84.37,84.43,84.27,84.27,3691.0,56.4653,56.5055,56.3984,56.3984,3691.0
2015-11-16 12:55:00,84.29,84.3,84.24,84.26,25420.0,56.4118,56.4185,56.3783,56.3917,25420.0
2015-11-16 13:00:00,84.27,84.27,84.2,84.22,8095.0,56.3984,56.3984,56.3516,56.365,8095.0
2015-11-16 13:05:00,84.21,84.3,84.16,84.17,20974.0,56.3583,56.4185,56.3248,56.3315,20974.0
2015-11-16 13:10:00,84.19,84.26,84.19,84.21,7333.0,56.3449,56.3917,56.3449,56.3583,7333.0
2015-11-16 13:15:00,84.21,84.36,84.21,84.36,7418.0,56.3583,56.4587,56.3583,56.4587,7418.0
2015-11-16 13:20:00,84.38,84.42,84.3,84.3,5220.0,56.472,56.4988,56.4185,56.4185,5220.0
2015-11-16 13:25:00,84.3,84.32,84.19,84.19,9477.0,56.4185,56.4319,56.3449,56.3449,9477.0
2015-11-16 13:30:00,84.19,84.3,84.17,84.17,4982.0,56.3449,56.4185,56.3315,56.3315,4982.0
2015-11-16 13:35:00,84.16,84.26,84.14,84.18,7197.0,56.3248,56.3917,56.3114,56.3382,7197.0
2015-11-16 13:40:00,84.16,84.18,84.1,84.12,5190.0,56.3248,56.3382,56.2846,56.298,5190.0
2015-11-16 13:45:00,84.1,84.21,84.09,84.18,5060.0,56.2846,56.3583,56.278,56.3382,5060.0
2015-11-16 13:50:00,84.17,84.29,84.16,84.29,13608.0,56.3315,56.4118,56.3248,56.4118,13608.0
2015-11-16 13:55:00,84.31,84.32,84.25,84.28,4203.0,56.4252,56.4319,56.385,56.4051,4203.0
2015-11-16 14:00:00,84.3,84.33,84.22,84.22,5730.0,56.4185,56.4386,56.365,56.365,5730.0
2015-11-16 14:05:00,84.22,84.22,84.13,84.15,6309.0,56.365,56.365,56.3047,56.3181,6309.0
2015-11-16 14:10:00,84.16,84.25,84.16,84.25,10555.0,56.3248,56.385,56.3248,56.385,10555.0
2015-11-16 14:15:00,84.25,84.25,84.18,84.23,20019.0,56.385,56.385,56.3382,56.3716,20019.0
2015-11-16 14:20:00,84.25,84.29,84.21,84.22,13414.0,56.385,56.4118,56.3583,56.365,13414.0
2015-11-16 14:25:00,84.24,84.26,84.22,84.25,14863.0,56.3783,56.3917,56.365,56.385,14863.0
2015-11-16 14:30:00,84.25,84.32,84.22,84.29,8777.0,56.385,56.4319,56.365,56.4118,8777.0
2015-11-16 14:35:00,84.3,84.33,84.23,84.24,7150.0,56.4185,56.4386,56.3716,56.3783,7150.0
2015-11-16 14:40:00,84.23,84.3,84.22,84.29,18286.0,56.3716,56.4185,56.365,56.4118,18286.0
2015-11-16 14:45:00,84.3,84.3,84.16,84.23,9343.0,56.4185,56.4185,56.3248,56.3716,9343.0
2015-11-16 14:50:00,84.24,84.24,84.1,84.1,6055.0,56.3783,56.3783,56.2846,56.2846,6055.0
2015-11-16 14:55:00,84.1,84.2,84.1,84.18,9160.0,56.2846,56.3516,56.2846,56.3382,9160.0
2015-11-16 15:00:00,84.21,84.29,84.18,84.25,9973.0,56.3583,56.4118,56.3382,56.385,9973.0
2015-11-16 15:05:00,84.23,84.29,84.22,84.29,9197.0,56.3716,56.4118,56.365,56.4118,9197.0
2015-11-16 15:10:00,84.28,84.45,84.27,84.41,25431.0,56.4051,56.5189,56.3984,56.4921,25431.0
2015-11-16 15:15:00,84.44,84.47,84.37,84.39,8141.0,56.5122,56.5323,56.4653,56.4787,8141.0
2015-11-16 15:20:00,84.4,84.62,84.38,84.55,18762.0,56.4854,56.6327,56.472,56.5858,18762.0
2015-11-16 15:25:00,84.56,84.63,84.54,84.61,13700.0,56.5925,56.6394,56.5791,56.626,13700.0
2015-11-16 15:30:00,84.59,84.6,84.48,84.48,16328.0,56.6126,56.6193,56.539,56.539,16328.0
2015-11-16 15:35:00,84.49,84.62,84.48,84.52,12965.0,56.5457,56.6327,56.539,56.5657,12965.0
2015-11-16 15:40:00,84.52,84.53,84.38,84.4,27786.0,56.5657,56.5724,56.472,56.4854,27786.0
2015-11-16 15:45:00,84.4,84.48,84.38,84.43,30081.0,56.4854,56.539,56.472,56.5055,30081.0
2015-11-16 15:50:00,84.43,84.53,84.42,84.48,30306.0,56.5055,56.5724,56.4988,56.539,30306.0
2015-11-16 15:55:00,84.47,84.61,84.43,84.58,40940.0,56.5323,56.626,56.5055,56.6059,40940.0
2015-11-17 09:30:00,84.41,84.5,84.18,84.31,14302.0,56.4921,56.5523,56.3382,56.4252,14302.0
2015-11-17 09:35:00,84.3,84.61,84.3,84.41,10926.0,56.4185,56.626,56.4185,56.4921,10926.0
2015-11-17 09:40:00,84.41,84.65,84.4,84.52,9426.0,56.4921,56.6527,56.4854,56.5657,9426.0
2015-11-17 09:45:00,84.47,84.52,84.23,84.32,7817.0,56.5323,56.5657,56.3716,56.4319,7817.0
2015-11-17 09:50:00,84.28,84.39,84.27,84.38,6138.0,56.4051,56.4787,56.3984,56.472,6138.0
2015-11-17 09:55:00,84.37,84.49,84.22,84.47,17778.0,56.4653,56.5457,56.365,56.5323,17778.0
2015-11-17 10:00:00,84.47,84.78,84.47,84.78,23762.0,56.5323,56.7397,56.5323,56.7397,23762.0
2015-11-17 10:05:00,84.78,84.96,84.75,84.78,47063.0,56.7397,56.8602,56.7197,56.7397,47063.0
2015-11-17 10:10:00,84.76,84.76,84.61,84.61,5495.0,56.7264,56.7264,56.626,56.626,5495.0
2015-11-17 10:15:00,84.61,84.74,84.6,84.65,10228.0,56.626,56.713,56.6193,56.6527,10228.0
2015-11-17 10:20:00,84.66,84.86,84.63,84.84,10292.0,56.6594,56.7933,56.6394,56.7799,10292.0
2015-11-17 10:25:00,84.86,84.87,84.64,84.78,5000.0,56.7933,56.8,56.646,56.7397,5000.0
2015-11-17 10:30:00,84.79,84.99,84.79,84.99,5344.0,56.7464,56.8803,56.7464,56.8803,5344.0
2015-11-17 10:35:00,85.01,85.06,84.94,85.01,4518.0,56.8937,56.9271,56.8468,56.8937,4518.0
2015-11-17 10:40:00,84.98,85.03,84.95,84.99,4501.0,56.8736,56.9071,56.8535,56.8803,4501.0
2015-11-17 10:45:00,85.06,85.11,84.99,85.11,7196.0,56.9271,56.9606,56.8803,56.9606,7196.0
2015-11-17 10:50:00,85.09,85.16,85.04,85.11,6978.0,56.9472,56.9941,56.9137,56.9606,6978.0
2015-11-17 10:55:00,85.14,85.16,85.07,85.09,11284.0,56.9807,56.9941,56.9338,56.9472,11284.0
2015-11-17 11:00:00,85.1,85.1,85.02,85.04,5035.0,56.9539,56.9539,56.9004,56.9137,5035.0
2015-11-17 11:05:00,85.06,85.1,85.0,85.06,8383.0,56.9271,56.9539,56.887,56.9271,8383.0
2015-11-17 11:10:00,85.04,85.1,85.03,85.04,10942.0,56.9137,56.9539,56.9071,56.9137,10942.0
2015-11-17 11:15:00,85.04,85.13,84.97,85.08,11300.0,56.9137,56.974,56.8669,56.9405,11300.0
2015-11-17 11:20:00,85.1,85.14,85.1,85.1,2198.0,56.9539,56.9807,56.9539,56.9539,2198.0
2015-11-17 11:25:00,85.09,85.09,85.0,85.01,3788.0,56.9472,56.9472,56.887,56.8937,3788.0
2015-11-17 11:30:00,85.03,85.23,85.03,85.17,7134.0,56.9071,57.0409,56.9071,57.0008,7134.0
2015-11-17 11:35:00,85.17,85.19,85.16,85.17,2003.0,57.0008,57.0141,56.9941,57.0008,2003.0
2015-11-17 11:40:00,85.19,85.21,85.13,85.13,5098.0,57.0141,57.0275,56.974,56.974,5098.0
2015-11-17 11:45:00,85.12,85.31,85.11,85.31,17605.0,56.9673,57.0944,56.9606,57.0944,17605.0
2015-11-17 11:50:00,85.3,85.34,85.15,85.29,25780.0,57.0878,57.1145,56.9874,57.0811,25780.0
2015-11-17 11:55:00,85.27,85.4,85.26,85.37,3656.0,57.0677,57.1547,57.061,57.1346,3656.0
2015-11-17 12:00:00,85.38,85.42,85.33,85.4,12784.0,57.1413,57.1681,57.1078,57.1547,12784.0
2015-11-17 12:05:00,85.42,85.48,85.38,85.38,7108.0,57.1681,57.2082,57.1413,57.1413,7108.0
2015-11-17 12:10:00,85.37,85.41,85.32,85.32,7192.0,57.1346,57.1614,57.1011,57.1011,7192.0
2015-11-17 12:15:00,85.32,85.41,85.3,85.4,14781.0,57.1011,57.1614,57.0878,57.1547,14781.0
2015-11-17 12:20:00,85.38,85.42,85.35,85.39,8367.0,57.1413,57.1681,57.1212,57.148,8367.0
2015-11-17 12:25:00,85.4,85.41,85.36,85.38,9231.0,57.1547,57.1614,57.1279,57.1413,9231.0
2015-11-17 12:30:00,85.39,85.5,85.38,85.5,21910.0,57.148,57.2216,57.1413,57.2216,21910.0
2015-11-17 12:35:00,85.5,85.51,85.38,85.39,8581.0,57.2216,57.2283,57.1413,57.148,8581.0
2015-11-17 12:40:00,85.38,85.38,85.28,85.28,13695.0,57.1413,57.1413,57.0744,57.0744,13695.0
2015-11-17 12:45:00,85.26,85.31,85.2,85.31,10341.0,57.061,57.0944,57.0208,57.0944,10341.0
2015-11-17 12:50:00,85.35,85.45,85.35,85.36,7027.0,57.1212,57.1881,57.1212,57.1279,7027.0
2015-11-17 12:55:00,85.36,85.5,85.35,85.49,6947.0,57.1279,57.2216,57.1212,57.2149,6947.0
2015-11-17 13:00:00,85.49,85.56,85.45,85.56,4432.0,57.2149,57.2618,57.1881,57.2618,4432.0
2015-11-17 13:05:00,85.56,85.6,85.44,85.44,6353.0,57.2618,57.2885,57.1815,57.1815,6353.0
2015-11-17 13:10:00,85.46,85.56,85.44,85.56,4653.0,57.1948,57.2618,57.1815,57.2618,4653.0
2015-11-17 13:15:00,85.52,85.56,85.43,85.43,4730.0,57.235,57.2618,57.1748,57.1748,4730.0
2015-11-17 13:20:00,85.41,85.42,85.29,85.29,7160.0,57.1614,57.1681,57.0811,57.0811,7160.0
2015-11-17 13:25:00,85.29,85.32,85.09,85.17,20819.0,57.0811,57.1011,56.9472,57.0008,20819.0
2015-11-17 13:30:00,85.15,85.26,85.12,85.26,26228.0,56.9874,57.061,56.9673,57.061,26228.0
2015-11-17 13:35:00,85.24,85.35,85.21,85.28,48621.0,57.0476,57.1212,57.0275,57.0744,48621.0
2015-11-17 13:40:00,85.31,85.39,85.24,85.26,35918.0,57.0944,57.148,57.0476,57.061,35918.0
2015-11-17 13:45:00,85.25,85.27,85.18,85.2,6536.0,57.0543,57.0677,57.0074,57.0208,6536.0
2015-11-17 13:50:00,85.17,85.21,85.04,85.04,9745.0,57.0008,57.0275,56.9137,56.9137,9745.0
2015-11-17 13:55:00,85.05,85.17,85.05,85.13,5163.0,56.9204,57.0008,56.9204,56.974,5163.0
2015-11-17 14:00:00,85.11,85.11,85.0,85.0,3557.0,56.9606,56.9606,56.887,56.887,3557.0
2015-11-17 14:05:00,85.03,85.19,85.0,85.17,10876.0,56.9071,57.0141,56.887,57.0008,10876.0
2015-11-17 14:10:00,85.16,85.27,85.13,85.25,9618.0,56.9941,57.0677,56.974,57.0543,9618.0
2015-11-17 14:15:00,85.24,85.24,85.12,85.12,9418.0,57.0476,57.0476,56.9673,56.9673,9418.0
2015-11-17 14:20:00,85.12,85.13,85.01,85.01,8806.0,56.9673,56.974,56.8937,56.8937,8806.0
2015-11-17 14:25:00,85.01,85.04,84.9,84.96,9571.0,56.8937,56.9137,56.8201,56.8602,9571.0
2015-11-17 14:30:00,84.97,84.98,84.89,84.97,5846.0,56.8669,56.8736,56.8134,56.8669,5846.0
2015-11-17 14:35:00,84.95,85.0,84.88,84.97,8424.0,56.8535,56.887,56.8067,56.8669,8424.0
2015-11-17 14:40:00,84.97,85.02,84.82,84.82,11024.0,56.8669,56.9004,56.7665,56.7665,11024.0
2015-11-17 14:45:00,84.83,84.94,84.78,84.94,7734.0,56.7732,56.8468,56.7397,56.8468,7734.0
2015-11-17 14:50:00,84.95,84.98,84.83,84.89,15570.0,56.8535,56.8736,56.7732,56.8134,15570.0
2015-11-17 14:55:00,84.9,85.06,84.87,85.05,21868.0,56.8201,56.9271,56.8,56.9204,21868.0
2015-11-17 15:00:00,85.05,85.05,84.84,84.84,7363.0,56.9204,56.9204,56.7799,56.7799,7363.0
2015-11-17 15:05:00,84.86,84.93,84.8,84.87,28151.0,56.7933,56.8401,56.7531,56.8,28151.0
2015-11-17 15:10:00,84.87,84.87,84.67,84.74,12498.0,56.8,56.8,56.6661,56.713,12498.0
2015-11-17 15:15:00,84.76,84.8,84.67,84.8,14154.0,56.7264,56.7531,56.6661,56.7531,14154.0
2015-11-17 15:20:00,84.77,84.9,84.74,84.81,12638.0,56.733,56.8201,56.713,56.7598,12638.0
2015-11-17 15:25:00,84.81,84.88,84.76,84.84,9329.0,56.7598,56.8067,56.7264,56.7799,9329.0
2015-11-17 15:30:00,84.87,84.98,84.78,84.97,12283.0,56.8,56.8736,56.7397,56.8669,12283.0
2015-11-17 15:35:00,84.98,84.98,84.86,84.9,8697.0,56.8736,56.8736,56.7933,56.8201,8697.0
2015-11-17 15:40:00,84.89,85.13,84.89,85.04,21464.0,56.8134,56.974,56.8134,56.9137,21464.0
2015-11-17 15:45:00,85.03,85.07,84.92,84.99,23882.0,56.9071,56.9338,56.8334,56.8803,23882.0
2015-11-17 15:50:00,84.99,85.07,84.98,85.02,21977.0,56.8803,56.9338,56.8736,56.9004,21977.0
2015-11-17 15:55:00,85.04,85.04,84.81,84.85,74080.0,56.9137,56.9137,56.7598,56.7866,74080.0
2015-11-18 09:30:00,85.01,85.14,84.74,84.96,21836.0,56.8937,56.9807,56.713,56.8602,21836.0
2015-11-18 09:35:00,84.94,85.15,84.86,85.15,26238.0,56.8468,56.9874,56.7933,56.9874,26238.0
2015-11-18 09:40:00,85.15,85.18,85.03,85.04,20707.0,56.9874,57.0074,56.9071,56.9137,20707.0
2015-11-18 09:45:00,85.04,85.27,85.03,85.09,10265.0,56.9137,57.0677,56.9071,56.9472,10265.0
2015-11-18 09:50:00,85.09,85.25,85.08,85.12,8847.0,56.9472,57.0543,56.9405,56.9673,8847.0
2015-11-18 09:55:00,85.09,85.18,85.06,85.06,14494.0,56.9472,57.0074,56.9271,56.9271,14494.0
2015-11-18 10:00:00,85.05,85.13,85.05,85.09,16880.0,56.9204,56.974,56.9204,56.9472,16880.0
2015-11-18 10:05:00,85.09,85.16,85.04,85.13,16840.0,56.9472,56.9941,56.9137,56.974,16840.0
2015-11-18 10:10:00,85.13,85.18,84.87,84.87,20494.0,56.974,57.0074,56.8,56.8,20494.0
2015-11-18 10:15:00,84.86,84.97,84.86,84.97,5835.0,56.7933,56.8669,56.7933,56.8669,5835.0
2015-11-18 10:20:00,84.96,85.08,84.96,85.08,5820.0,56.8602,56.9405,56.8602,56.9405,5820.0
2015-11-18 10:25:00,85.08,85.18,84.98,85.0,11123.0,56.9405,57.0074,56.8736,56.887,11123.0
2015-11-18 10:30:00,84.99,85.15,84.99,85.07,8159.0,56.8803,56.9874,56.8803,56.9338,8159.0
2015-11-18 10:35:00,85.06,85.14,84.98,85.12,7402.0,56.9271,56.9807,56.8736,56.9673,7402.0
2015-11-18 10:40:00,85.14,85.15,85.03,85.08,7963.0,56.9807,56.9874,56.9071,56.9405,7963.0
2015-11-18 10:45:00,85.1,85.16,85.06,85.07,7852.0,56.9539,56.9941,56.9271,56.9338,7852.0
2015-11-18 10:50:00,85.06,85.15,85.01,85.11,7702.0,56.9271,56.9874,56.8937,56.9606,7702.0
2015-11-18 10:55:00,85.1,85.1,84.98,85.01,12366.0,56.9539,56.9539,56.8736,56.8937,12366.0
2015-11-18 11:00:00,85.02,85.04,84.88,84.98,11079.0,56.9004,56.9137,56.8067,56.8736,11079.0
2015-11-18 11:05:00,84.96,85.01,84.92,84.95,12105.0,56.8602,56.8937,56.8334,56.8535,12105.0
2015-11-18 11:10:00,84.96,85.08,84.91,85.04,12606.0,56.8602,56.9405,56.8267,56.9137,12606.0
2015-11-18 11:15:00,85.07,85.25,85.05,85.21,9199.0,56.9338,57.0543,56.9204,57.0275,9199.0
2015-11-18 11:20:00,85.2,85.29,85.16,85.27,7626.0,57.0208,57.0811,56.9941,57.0677,7626.0
2015-11-18 11:25:00,85.25,85.41,85.2,85.31,12905.0,57.0543,57.1614,57.0208,57.0944,12905.0
2015-11-18 11:30:00,85.32,85.39,85.32,85.35,11904.0,57.1011,57.148,57.1011,57.1212,11904.0
2015-11-18 11:35:00,85.35,85.38,85.23,85.3,10119.0,57.1212,57.1413,57.0409,57.0878,10119.0
2015-11-18 11:40:00,85.3,85.37,85.27,85.29,39246.0,57.0878,57.1346,57.0677,57.0811,39246.0
2015-11-18 11:45:00,85.3,85.57,85.3,85.56,25508.0,57.0878,57.2685,57.0878,57.2618,25508.0
2015-11-18 11:50:00,85.54,85.62,85.46,85.46,28053.0,57.2484,57.3019,57.1948,57.1948,28053.0
2015-11-18 11:55:00,85.47,85.5,85.4,85.4,8164.0,57.2015,57.2216,57.1547,57.1547,8164.0
2015-11-18 12:00:00,85.36,85.46,85.36,85.46,7317.0,57.1279,57.1948,57.1279,57.1948,7317.0
2015-11-18 12:05:00,85.46,85.47,85.32,85.35,8036.0,57.1948,57.2015,57.1011,57.1212,8036.0
2015-11-18 12:10:00,85.36,85.5,85.35,85.46,8910.0,57.1279,57.2216,57.1212,57.1948,8910.0
2015-11-18 12:15:00,85.46,85.58,85.46,85.55,6900.0,57.1948,57.2751,57.1948,57.2551,6900.0
2015-11-18 12:20:00,85.54,85.65,85.47,85.64,16316.0,57.2484,57.322,57.2015,57.3153,16316.0
2015-11-18 12:25:00,85.63,85.7,85.56,85.67,14003.0,57.3086,57.3555,57.2618,57.3354,14003.0
2015-11-18 12:30:00,85.65,85.68,85.51,85.51,7060.0,57.322,57.3421,57.2283,57.2283,7060.0
2015-11-18 12:35:00,85.51,85.52,85.43,85.45,11000.0,57.2283,57.235,57.1748,57.1881,11000.0
2015-11-18 12:40:00,85.49,85.49,85.36,85.37,7425.0,57.2149,57.2149,57.1279,57.1346,7425.0
2015-11-18 12:45:00,85.36,85.45,85.35,85.42,36040.0,57.1279,57.1881,57.1212,57.1681,36040.0
2015-11-18 12:50:00,85.41,85.49,85.37,85.49,39830.0,57.1614,57.2149,57.1346,57.2149,39830.0
2015-11-18 12:55:00,85.47,85.51,85.41,85.48,23511.0,57.2015,57.2283,57.1614,57.2082,23511.0
2015-11-18 13:00:00,85.46,85.48,85.37,85.38,12086.0,57.1948,57.2082,57.1346,57.1413,12086.0
2015-11-18 13:05:00,85.38,85.42,85.33,85.34,9087.0,57.1413,57.1681,57.1078,57.1145,9087.0
2015-11-18 13:10:00,85.36,85.39,85.32,85.34,13601.0,57.1279,57.148,57.1011,57.1145,13601.0
2015-11-18 13:15:00,85.32,85.34,85.26,85.31,10518.0,57.1011,57.1145,57.061,57.0944,10518.0
2015-11-18 13:20:00,85.31,85.35,85.26,85.33,18463.0,57.0944,57.1212,57.061,57.1078,18463.0
2015-11-18 13:25:00,85.35,85.43,85.35,85.35,11000.0,57.1212,57.1748,57.1212,57.1212,11000.0
2015-11-18 13:30:00,85.37,85.38,85.2,85.22,5592.0,57.1346,57.1413,57.0208,57.0342,5592.0
2015-11-18 13:35:00,85.19,85.3,85.19,85.3,4946.0,57.0141,57.0878,57.0141,57.0878,4946.0
2015-11-18 13:40:00,85.29,85.32,85.27,85.28,7216.0,57.0811,57.1011,57.0677,57.0744,7216.0
2015-11-18 13:45:00,85.27,85.29,85.17,85.17,6212.0,57.0677,57.0811,57.0008,57.0008,6212.0
2015-11-18 13:50:00,85.17,85.17,85.03,85.08,8221.0,57.0008,57.0008,56.9071,56.9405,8221.0
2015-11-18 13:55:00,85.12,85.26,85.12,85.16,8996.0,56.9673,57.061,56.9673,56.9941,8996.0
2015-11-18 14:00:00,85.16,85.27,85.07,85.24,16837.0,56.9941,57.0677,56.9338,57.0476,16837.0
2015-11-18 14:05:00,85.26,85.62,85.26,85.56,16111.0,57.061,57.3019,57.061,57.2618,16111.0
2015-11-18 14:10:00,85.56,85.76,85.56,85.68,15066.0,57.2618,57.3956,57.2618,57.3421,15066.0
2015-11-18 14:15:00,85.68,85.68,85.46,85.46,10728.0,57.3421,57.3421,57.1948,57.1948,10728.0
2015-11-18 14:20:00,85.46,85.56,85.44,85.55,15790.0,57.1948,57.2618,57.1815,57.2551,15790.0
2015-11-18 14:25:00,85.55,85.55,85.44,85.48,9271.0,57.2551,57.2551,57.1815,57.2082,9271.0
2015-11-18 14:30:00,85.47,85.48,85.32,85.36,14791.0,57.2015,57.2082,57.1011,57.1279,14791.0
2015-11-18 14:35:00,85.34,85.37,85.3,85.34,16647.0,57.1145,57.1346,57.0878,57.1145,16647.0
2015-11-18 14:40:00,85.35,85.48,85.35,85.45,11413.0,57.1212,57.2082,57.1212,57.1881,11413.0
2015-11-18 14:45:00,85.47,85.5,85.42,85.46,15220.0,57.2015,57.2216,57.1681,57.1948,15220.0
2015-11-18 14:50:00,85.45,85.52,85.41,85.5,22097.0,57.1881,57.235,57.1614,57.2216,22097.0
2015-11-18 14:55:00,85.51,85.63,85.47,85.63,14730.0,57.2283,57.3086,57.2015,57.3086,14730.0
2015-11-18 15:00:00,85.65,85.65,85.58,85.58,12578.0,57.322,57.322,57.2751,57.2751,12578.0
2015-11-18 15:05:00,85.58,85.61,85.49,85.5,24692.0,57.2751,57.2952,57.2149,57.2216,24692.0
2015-11-18 15:10:00,85.49,85.63,85.46,85.6,35575.0,57.2149,57.3086,57.1948,57.2885,35575.0
2015-11-18 15:15:00,85.61,85.71,85.59,85.65,18014.0,57.2952,57.3622,57.2818,57.322,18014.0
2015-11-18 15:20:00,85.63,85.63,85.56,85.59,19210.0,57.3086,57.3086,57.2618,57.2818,19210.0
2015-11-18 15:25:00,85.59,85.64,85.58,85.6,27513.0,57.2818,57.3153,57.2751,57.2885,27513.0
2015-11-18 15:30:00,85.61,85.71,85.6,85.68,14725.0,57.2952,57.3622,57.2885,57.3421,14725.0
2015-11-18 15:35:00,85.68,85.7,85.65,85.67,21847.0,57.3421,57.3555,57.322,57.3354,21847.0
2015-11-18 15:40:00,85.67,85.69,85.64,85.67,29276.0,57.3354,57.3488,57.3153,57.3354,29276.0
2015-11-18 15:45:00,85.67,85.82,85.67,85.82,39833.0,57.3354,57.4358,57.3354,57.4358,39833.0
2015-11-18 15:50:00,85.83,85.91,85.8,85.9,34448.0,57.4425,57.496,57.4224,57.4893,34448.0
2015-11-18 15:55:00,85.9,85.94,85.81,85.87,74774.0,57.4893,57.5161,57.4291,57.4692,74774.0
2015-11-19 09:30:00,85.95,86.01,85.59,85.59,16870.0,57.5228,57.5629,57.2818,57.2818,16870.0
2015-11-19 09:35:00,85.59,85.65,85.38,85.59,19831.0,57.2818,57.322,57.1413,57.2818,19831.0
2015-11-19 09:40:00,85.58,85.78,85.56,85.71,12418.0,57.2751,57.409,57.2618,57.3622,12418.0
2015-11-19 09:45:00,85.79,85.81,85.67,85.74,13050.0,57.4157,57.4291,57.3354,57.3822,13050.0
2015-11-19 09:50:00,85.78,85.78,85.59,85.66,11167.0,57.409,57.409,57.2818,57.3287,11167.0
2015-11-19 09:55:00,85.66,85.71,85.45,85.45,6539.0,57.3287,57.3622,57.1881,57.1881,6539.0
2015-11-19 10:00:00,85.48,85.85,85.46,85.72,14186.0,57.2082,57.4558,57.1948,57.3688,14186.0
2015-11-19 10:05:00,85.76,85.8,85.55,85.72,7900.0,57.3956,57.4224,57.2551,57.3688,7900.0
2015-11-19 10:10:00,85.75,85.84,85.7,85.7,23106.0,57.3889,57.4492,57.3555,57.3555,23106.0
2015-11-19 10:15:00,85.68,85.74,85.61,85.64,20564.0,57.3421,57.3822,57.2952,57.3153,20564.0
2015-11-19 10:20:00,85.64,85.67,85.6,85.65,8568.0,57.3153,57.3354,57.2885,57.322,8568.0
2015-11-19 10:25:00,85.66,85.76,85.66,85.69,6075.0,57.3287,57.3956,57.3287,57.3488,6075.0
2015-11-19 10:30:00,85.71,85.88,85.71,85.76,6500.0,57.3622,57.4759,57.3622,57.3956,6500.0
2015-11-19 10:35:00,85.73,85.73,85.65,85.69,9855.0,57.3755,57.3755,57.322,57.3488,9855.0
2015-11-19 10:40:00,85.7,85.71,85.63,85.65,13336.0,57.3555,57.3622,57.3086,57.322,13336.0
2015-11-19 10:45:00,85.67,85.7,85.63,85.67,5397.0,57.3354,57.3555,57.3086,57.3354,5397.0
2015-11-19 10:50:00,85.67,85.69,85.39,85.39,11536.0,57.3354,57.3488,57.148,57.148,11536.0
2015-11-19 10:55:00,85.39,85.67,85.37,85.67,7951.0,57.148,57.3354,57.1346,57.3354,7951.0
2015-11-19 11:00:00,85.67,85.67,85.53,85.56,7097.0,57.3354,57.3354,57.2417,57.2618,7097.0
2015-11-19 11:05:00,85.58,85.73,85.56,85.69,13809.0,57.2751,57.3755,57.2618,57.3488,13809.0
2015-11-19 11:10:00,85.7,85.79,85.6,85.62,6309.0,57.3555,57.4157,57.2885,57.3019,6309.0
2015-11-19 11:15:00,85.65,85.81,85.64,85.73,6600.0,57.322,57.4291,57.3153,57.3755,6600.0
2015-11-19 11:20:00,85.71,85.77,85.62,85.71,14696.0,57.3622,57.4023,57.3019,57.3622,14696.0
2015-11-19 11:25:00,85.71,85.87,85.7,85.82,9752.0,57.3622,57.4692,57.3555,57.4358,9752.0
2015-11-19 11:30:00,85.8,85.88,85.74,85.74,3843.0,57.4224,57.4759,57.3822,57.3822,3843.0
2015-11-19 11:35:00,85.74,85.74,85.65,85.69,6677.0,57.3822,57.3822,57.322,57.3488,6677.0
2015-11-19 11:40:00,85.7,85.89,85.68,85.83,11993.0,57.3555,57.4826,57.3421,57.4425,11993.0
2015-11-19 11:45:00,85.82,85.86,85.77,85.78,6176.0,57.4358,57.4625,57.4023,57.409,6176.0
2015-11-19 11:50:00,85.78,85.84,85.77,85.77,5706.0,57.409,57.4492,57.4023,57.4023,5706.0
2015-11-19 11:55:00,85.76,85.8,85.7,85.7,5505.0,57.3956,57.4224,57.3555,57.3555,5505.0
2015-11-19 12:00:00,85.73,85.73,85.64,85.67,10137.0,57.3755,57.3755,57.3153,57.3354,10137.0
2015-11-19 12:05:00,85.64,85.7,85.59,85.59,4800.0,57.3153,57.3555,57.2818,57.2818,4800.0
2015-11-19 12:10:00,85.61,85.61,85.46,85.47,7549.0,57.2952,57.2952,57.1948,57.2015,7549.0
2015-11-19 12:15:00,85.47,85.48,85.42,85.44,11036.0,57.2015,57.2082,57.1681,57.1815,11036.0
2015-11-19 12:20:00,85.41,85.51,85.38,85.38,7200.0,57.1614,57.2283,57.1413,57.1413,7200.0
2015-11-19 12:25:00,85.38,85.47,85.38,85.44,8562.0,57.1413,57.2015,57.1413,57.1815,8562.0
2015-11-19 12:30:00,85.44,85.46,85.38,85.43,6747.0,57.1815,57.1948,57.1413,57.1748,6747.0
2015-11-19 12:35:00,85.44,85.45,85.42,85.42,2740.0,57.1815,57.1881,57.1681,57.1681,2740.0
2015-11-19 12:40:00,85.42,85.43,85.33,85.42,6151.0,57.1681,57.1748,57.1078,57.1681,6151.0
2015-11-19 12:45:00,85.42,85.56,85.41,85.52,6358.0,57.1681,57.2618,57.1614,57.235,6358.0
2015-11-19 12:50:00,85.54,85.66,85.53,85.66,1876.0,57.2484,57.3287,57.2417,57.3287,1876.0
2015-11-19 12:55:00,85.64,85.85,85.63,85.79,15118.0,57.3153,57.4558,57.3086,57.4157,15118.0
2015-11-19 13:00:00,85.78,85.78,85.62,85.62,4500.0,57.409,57.409,57.3019,57.3019,4500.0
2015-11-19 13:05:00,85.63,85.72,85.63,85.7,6299.0,57.3086,57.3688,57.3086,57.3555,6299.0
2015-11-19 13:10:00,85.71,85.72,85.64,85.64,6930.0,57.3622,57.3688,57.3153,57.3153,6930.0
2015-11-19 13:15:00,85.65,85.65,85.55,85.56,12044.0,57.322,57.322,57.2551,57.2618,12044.0
2015-11-19 13:20:00,85.56,85.7,85.54,85.69,8361.0,57.2618,57.3555,57.2484,57.3488,8361.0
2015-11-19 13:25:00,85.69,85.75,85.67,85.73,15887.0,57.3488,57.3889,57.3354,57.3755,15887.0
2015-11-19 13:30:00,85.73,85.74,85.6,85.65,5725.0,57.3755,57.3822,57.2885,57.322,5725.0
2015-11-19 13:35:00,85.65,85.68,85.55,85.68,11465.0,57.322,57.3421,57.2551,57.3421,11465.0
2015-11-19 13:40:00,85.69,85.73,85.64,85.72,5746.0,57.3488,57.3755,57.3153,57.3688,5746.0
2015-11-19 13:45:00,85.73,85.78,85.62,85.66,8450.0,57.3755,57.409,57.3019,57.3287,8450.0
2015-11-19 13:50:00,85.65,85.66,85.54,85.62,6082.0,57.322,57.3287,57.2484,57.3019,6082.0
2015-11-19 13:55:00,85.64,85.68,85.62,85.67,5675.0,57.3153,57.3421,57.3019,57.3354,5675.0
2015-11-19 14:00:00,85.69,85.73,85.67,85.73,5670.0,57.3488,57.3755,57.3354,57.3755,5670.0
2015-11-19 14:05:00,85.73,85.76,85.7,85.73,8450.0,57.3755,57.3956,57.3555,57.3755,8450.0
2015-11-19 14:10:00,85.72,85.75,85.69,85.72,6128.0,57.3688,57.3889,57.3488,57.3688,6128.0
2015-11-19 14:15:00,85.73,85.82,85.68,85.79,22738.0,57.3755,57.4358,57.3421,57.4157,22738.0
2015-11-19 14:20:00,85.78,85.87,85.76,85.76,4800.0,57.409,57.4692,57.3956,57.3956,4800.0
2015-11-19 14:25:00,85.76,85.81,85.73,85.77,6234.0,57.3956,57.4291,57.3755,57.4023,6234.0
2015-11-19 14:30:00,85.8,85.92,85.79,85.85,13839.0,57.4224,57.5027,57.4157,57.4558,13839.0
2015-11-19 14:35:00,85.84,85.94,85.84,85.92,17280.0,57.4492,57.5161,57.4492,57.5027,17280.0
2015-11-19 14:40:00,85.94,86.0,85.92,85.97,13154.0,57.5161,57.5562,57.5027,57.5362,13154.0
2015-11-19 14:45:00,85.97,85.97,85.87,85.91,13720.0,57.5362,57.5362,57.4692,57.496,13720.0
2015-11-19 14:50:00,85.91,86.04,85.91,85.97,11854.0,57.496,57.583,57.496,57.5362,11854.0
2015-11-19 14:55:00,85.95,86.03,85.95,85.97,9637.0,57.5228,57.5763,57.5228,57.5362,9637.0
2015-11-19 15:00:00,85.98,85.98,85.91,85.92,9135.0,57.5429,57.5429,57.496,57.5027,9135.0
2015-11-19 15:05:00,85.93,86.01,85.91,86.0,10699.0,57.5094,57.5629,57.496,57.5562,10699.0
2015-11-19 15:10:00,86.0,86.04,85.97,86.02,12426.0,57.5562,57.583,57.5362,57.5696,12426.0
2015-11-19 15:15:00,86.03,86.07,85.91,85.95,11313.0,57.5763,57.6031,57.496,57.5228,11313.0
2015-11-19 15:20:00,85.97,86.1,85.95,86.05,22812.0,57.5362,57.6232,57.5228,57.5897,22812.0
2015-11-19 15:25:00,86.06,86.14,86.05,86.09,7665.0,57.5964,57.6499,57.5897,57.6165,7665.0
2015-11-19 15:30:00,86.09,86.11,85.97,86.01,24780.0,57.6165,57.6299,57.5362,57.5629,24780.0
2015-11-19 15:35:00,86.02,86.05,85.97,85.99,15089.0,57.5696,57.5897,57.5362,57.5495,15089.0
2015-11-19 15:40:00,85.98,86.02,85.96,86.0,27885.0,57.5429,57.5696,57.5295,57.5562,27885.0
2015-11-19 15:45:00,86.01,86.1,86.0,86.05,16978.0,57.5629,57.6232,57.5562,57.5897,16978.0
2015-11-19 15:50:00,86.05,86.14,86.04,86.09,26994.0,57.5897,57.6499,57.583,57.6165,26994.0
2015-11-19 15:55:00,86.09,86.16,86.05,86.16,120578.0,57.6165,57.6633,57.5897,57.6633,120578.0
2015-11-20 09:30:00,86.42,86.62,86.26,86.35,92553.0,57.8373,57.9712,57.7302,57.7905,92553.0
2015-11-20 09:35:00,86.37,86.38,86.2,86.38,15128.0,57.8039,57.8106,57.6901,57.8106,15128.0
2015-11-20 09:40:00,86.39,86.56,86.32,86.45,15182.0,57.8172,57.931,57.7704,57.8574,15182.0
2015-11-20 09:45:00,86.45,86.84,86.45,86.74,25460.0,57.8574,58.1184,57.8574,58.0515,25460.0
2015-11-20 09:50:00,86.76,87.0,86.75,86.9,65592.0,58.0649,58.2255,58.0582,58.1586,65592.0
2015-11-20 09:55:00,86.9,87.08,86.9,87.06,14351.0,58.1586,58.279,58.1586,58.2657,14351.0
2015-11-20 10:00:00,87.03,87.05,86.98,87.0,13672.0,58.2456,58.259,58.2121,58.2255,13672.0
2015-11-20 10:05:00,87.02,87.07,87.0,87.07,27453.0,58.2389,58.2723,58.2255,58.2723,27453.0
2015-11-20 10:10:00,87.04,87.06,87.0,87.04,11279.0,58.2523,58.2657,58.2255,58.2523,11279.0
2015-11-20 10:15:00,87.01,87.05,86.99,87.02,55568.0,58.2322,58.259,58.2188,58.2389,55568.0
2015-11-20 10:20:00,87.03,87.06,87.0,87.04,8508.0,58.2456,58.2657,58.2255,58.2523,8508.0
2015-11-20 10:25:00,87.06,87.06,86.99,87.0,70681.0,58.2657,58.2657,58.2188,58.2255,70681.0
2015-11-20 10:30:00,87.02,87.12,87.0,87.12,19000.0,58.2389,58.3058,58.2255,58.3058,19000.0
2015-11-20 10:35:00,87.13,87.34,87.13,87.24,14016.0,58.3125,58.453,58.3125,58.3861,14016.0
2015-11-20 10:40:00,87.2,87.21,87.01,87.07,11791.0,58.3593,58.366,58.2322,58.2723,11791.0
2015-11-20 10:45:00,87.05,87.23,87.04,87.23,9526.0,58.259,58.3794,58.2523,58.3794,9526.0
2015-11-20 10:50:00,87.25,87.25,87.2,87.22,8537.0,58.3928,58.3928,58.3593,58.3727,8537.0
2015-11-20 10:55:00,87.19,87.22,87.1,87.21,27377.0,58.3527,58.3727,58.2924,58.366,27377.0
2015-11-20 11:00:00,87.2,87.23,87.18,87.21,24055.0,58.3593,58.3794,58.346,58.366,24055.0
2015-11-20 11:05:00,87.21,87.24,87.17,87.2,19506.0,58.366,58.3861,58.3393,58.3593,19506.0
2015-11-20 11:10:00,87.2,87.23,87.18,87.2,16569.0,58.3593,58.3794,58.346,58.3593,16569.0
2015-11-20 11:15:00,87.21,87.27,87.19,87.27,11136.0,58.366,58.4062,58.3527,58.4062,11136.0
2015-11-20 11:20:00,87.27,87.27,87.18,87.18,17459.0,58.4062,58.4062,58.346,58.346,17459.0
2015-11-20 11:25:00,87.2,87.3,87.19,87.29,12260.0,58.3593,58.4263,58.3527,58.4196,12260.0
2015-11-20 11:30:00,87.28,87.29,87.19,87.25,13182.0,58.4129,58.4196,58.3527,58.3928,13182.0
2015-11-20 11:35:00,87.25,87.3,87.22,87.26,9912.0,58.3928,58.4263,58.3727,58.3995,9912.0
2015-11-20 11:40:00,87.27,87.3,87.24,87.25,7490.0,58.4062,58.4263,58.3861,58.3928,7490.0
2015-11-20 11:45:00,87.25,87.25,87.18,87.2,8781.0,58.3928,58.3928,58.346,58.3593,8781.0
2015-11-20 11:50:00,87.2,87.28,87.2,87.23,41615.0,58.3593,58.4129,58.3593,58.3794,41615.0
2015-11-20 11:55:00,87.22,87.27,87.2,87.24,15592.0,58.3727,58.4062,58.3593,58.3861,15592.0
2015-11-20 12:00:00,87.24,87.27,87.19,87.25,46502.0,58.3861,58.4062,58.3527,58.3928,46502.0
2015-11-20 12:05:00,87.25,87.28,87.2,87.28,104058.0,58.3928,58.4129,58.3593,58.4129,104058.0
2015-11-20 12:10:00,87.25,87.26,87.2,87.21,19328.0,58.3928,58.3995,58.3593,58.366,19328.0
2015-11-20 12:15:00,87.22,87.24,87.19,87.22,30761.0,58.3727,58.3861,58.3527,58.3727,30761.0
2015-11-20 12:20:00,87.22,87.26,87.21,87.25,14740.0,58.3727,58.3995,58.366,58.3928,14740.0
2015-11-20 12:25:00,87.23,87.27,87.23,87.26,10700.0,58.3794,58.4062,58.3794,58.3995,10700.0
2015-11-20 12:30:00,87.26,87.32,87.26,87.28,15425.0,58.3995,58.4397,58.3995,58.4129,15425.0
2015-11-20 12:35:00,87.28,87.3,87.25,87.25,20471.0,58.4129,58.4263,58.3928,58.3928,20471.0
2015-11-20 12:40:00,87.26,87.32,87.24,87.26,12005.0,58.3995,58.4397,58.3861,58.3995,12005.0
2015-11-20 12:45:00,87.26,87.3,87.24,87.26,20590.0,58.3995,58.4263,58.3861,58.3995,20590.0
2015-11-20 12:50:00,87.26,87.27,87.25,87.26,4000.0,58.3995,58.4062,58.3928,58.3995,4000.0
2015-11-20 12:55:00,87.25,87.32,87.25,87.31,13656.0,58.3928,58.4397,58.3928,58.433,13656.0
2015-11-20 13:00:00,87.29,87.31,87.25,87.27,6598.0,58.4196,58.433,58.3928,58.4062,6598.0
2015-11-20 13:05:00,87.27,87.29,87.23,87.28,17550.0,58.4062,58.4196,58.3794,58.4129,17550.0
2015-11-20 13:10:00,87.29,87.29,87.24,87.25,12178.0,58.4196,58.4196,58.3861,58.3928,12178.0
2015-11-20 13:15:00,87.26,87.29,87.17,87.28,46249.0,58.3995,58.4196,58.3393,58.4129,46249.0
2015-11-20 13:20:00,87.28,87.31,87.27,87.3,8787.0,58.4129,58.433,58.4062,58.4263,8787.0
2015-11-20 13:25:00,87.3,87.34,87.24,87.26,23247.0,58.4263,58.453,58.3861,58.3995,23247.0
2015-11-20 13:30:00,87.25,87.29,87.23,87.26,14012.0,58.3928,58.4196,58.3794,58.3995,14012.0
2015-11-20 13:35:00,87.24,87.33,87.19,87.3,19772.0,58.3861,58.4464,58.3527,58.4263,19772.0
2015-11-20 13:40:00,87.31,87.35,87.27,87.29,9582.0,58.433,58.4597,58.4062,58.4196,9582.0
2015-11-20 13:45:00,87.28,87.28,87.19,87.2,11638.0,58.4129,58.4129,58.3527,58.3593,11638.0
2015-11-20 13:50:00,87.2,87.34,87.17,87.28,36252.0,58.3593,58.453,58.3393,58.4129,36252.0
2015-11-20 13:55:00,87.27,87.29,87.25,87.25,8007.0,58.4062,58.4196,58.3928,58.3928,8007.0
2015-11-20 14:00:00,87.25,87.28,87.22,87.22,8118.0,58.3928,58.4129,58.3727,58.3727,8118.0
2015-11-20 14:05:00,87.19,87.22,87.17,87.2,17407.0,58.3527,58.3727,58.3393,58.3593,17407.0
2015-11-20 14:10:00,87.2,87.22,87.17,87.18,29958.0,58.3593,58.3727,58.3393,58.346,29958.0
2015-11-20 14:15:00,87.17,87.17,87.02,87.05,26887.0,58.3393,58.3393,58.2389,58.259,26887.0
2015-11-20 14:20:00,87.05,87.05,86.97,86.97,19034.0,58.259,58.259,58.2054,58.2054,19034.0
2015-11-20 14:25:00,86.97,86.97,86.84,86.84,42439.0,58.2054,58.2054,58.1184,58.1184,42439.0
2015-11-20 14:30:00,86.84,86.89,86.75,86.86,29630.0,58.1184,58.1519,58.0582,58.1318,29630.0
2015-11-20 14:35:00,86.84,86.91,86.83,86.9,10603.0,58.1184,58.1653,58.1117,58.1586,10603.0
2015-11-20 14:40:00,86.89,86.93,86.85,86.92,11250.0,58.1519,58.1786,58.1251,58.172,11250.0
2015-11-20 14:45:00,86.91,86.94,86.89,86.9,5674.0,58.1653,58.1853,58.1519,58.1586,5674.0
2015-11-20 14:50:00,86.89,86.93,86.85,86.87,12451.0,58.1519,58.1786,58.1251,58.1385,12451.0
2015-11-20 14:55:00,86.86,86.87,86.75,86.75,9239.0,58.1318,58.1385,58.0582,58.0582,9239.0
2015-11-20 15:00:00,86.76,86.9,86.75,86.81,20755.0,58.0649,58.1586,58.0582,58.0983,20755.0
2015-11-20 15:05:00,86.83,86.95,86.8,86.91,14537.0,58.1117,58.192,58.0916,58.1653,14537.0
2015-11-20 15:10:00,86.91,86.93,86.86,86.93,12038.0,58.1653,58.1786,58.1318,58.1786,12038.0
2015-11-20 15:15:00,86.92,86.93,86.9,86.92,12899.0,58.172,58.1786,58.1586,58.172,12899.0
2015-11-20 15:20:00,86.93,86.94,86.85,86.89,18372.0,58.1786,58.1853,58.1251,58.1519,18372.0
2015-11-20 15:25:00,86.89,87.0,86.84,86.99,38470.0,58.1519,58.2255,58.1184,58.2188,38470.0
2015-11-20 15:30:00,86.98,87.17,86.97,87.17,46437.0,58.2121,58.3393,58.2054,58.3393,46437.0
2015-11-20 15:35:00,87.18,87.19,87.06,87.09,42760.0,58.346,58.3527,58.2657,58.2857,42760.0
2015-11-20 15:40:00,87.08,87.09,86.94,87.0,35993.0,58.279,58.2857,58.1853,58.2255,35993.0
2015-11-20 15:45:00,86.99,87.07,86.97,87.02,44138.0,58.2188,58.2723,58.2054,58.2389,44138.0
2015-11-20 15:50:00,87.03,87.05,86.94,86.97,49673.0,58.2456,58.259,58.1853,58.2054,49673.0
2015-11-20 15:55:00,86.97,87.06,86.96,87.06,160137.0,58.2054,58.2657,58.1987,58.2657,160137.0
2015-11-23 09:30:00,87.17,87.41,87.1,87.29,26995.0,58.3393,58.4999,58.2924,58.4196,26995.0
2015-11-23 09:35:00,87.21,87.31,87.14,87.29,11713.0,58.366,58.433,58.3192,58.4196,11713.0
2015-11-23 09:40:00,87.27,87.43,87.27,87.42,4987.0,58.4062,58.5133,58.4062,58.5066,4987.0
2015-11-23 09:45:00,87.39,87.46,87.32,87.37,9876.0,58.4865,58.5334,58.4397,58.4731,9876.0
2015-11-23 09:50:00,87.39,87.47,87.28,87.35,36898.0,58.4865,58.54,58.4129,58.4597,36898.0
2015-11-23 09:55:00,87.33,87.4,87.13,87.2,66902.0,58.4464,58.4932,58.3125,58.3593,66902.0
2015-11-23 10:00:00,87.2,87.47,87.2,87.31,9713.0,58.3593,58.54,58.3593,58.433,9713.0
2015-11-23 10:05:00,87.31,87.49,87.31,87.49,19445.0,58.433,58.5534,58.433,58.5534,19445.0
2015-11-23 10:10:00,87.5,87.61,87.5,87.51,11799.0,58.5601,58.6337,58.5601,58.5668,11799.0
2015-11-23 10:15:00,87.51,87.63,87.5,87.58,16414.0,58.5668,58.6471,58.5601,58.6137,16414.0
2015-11-23 10:20:00,87.57,87.63,87.51,87.51,18427.0,58.607,58.6471,58.5668,58.5668,18427.0
2015-11-23 10:25:00,87.53,87.58,87.45,87.54,31653.0,58.5802,58.6137,58.5267,58.5869,31653.0
2015-11-23 10:30:00,87.52,87.58,87.43,87.49,20367.0,58.5735,58.6137,58.5133,58.5534,20367.0
2015-11-23 10:35:00,87.5,87.55,87.49,87.52,14263.0,58.5601,58.5936,58.5534,58.5735,14263.0
2015-11-23 10:40:00,87.52,87.53,87.46,87.51,23819.0,58.5735,58.5802,58.5334,58.5668,23819.0
2015-11-23 10:45:00,87.5,87.56,87.45,87.53,15185.0,58.5601,58.6003,58.5267,58.5802,15185.0
2015-11-23 10:50:00,87.53,87.54,87.46,87.53,14452.0,58.5802,58.5869,58.5334,58.5802,14452.0
2015-11-23 10:55:00,87.51,87.58,87.46,87.52,12574.0,58.5668,58.6137,58.5334,58.5735,12574.0
2015-11-23 11:00:00,87.49,87.54,87.44,87.5,12795.0,58.5534,58.5869,58.52,58.5601,12795.0
2015-11-23 11:05:00,87.52,87.55,87.49,87.53,17023.0,58.5735,58.5936,58.5534,58.5802,17023.0
2015-11-23 11:10:00,87.53,87.55,87.51,87.53,6209.0,58.5802,58.5936,58.5668,58.5802,6209.0
2015-11-23 11:15:00,87.54,87.68,87.52,87.68,23380.0,58.5869,58.6806,58.5735,58.6806,23380.0
2015-11-23 11:20:00,87.66,87.72,87.62,87.7,14456.0,58.6672,58.7074,58.6404,58.694,14456.0
2015-11-23 11:25:00,87.71,87.76,87.69,87.74,10784.0,58.7007,58.7341,58.6873,58.7207,10784.0
2015-11-23 11:30:00,87.73,87.78,87.66,87.72,18570.0,58.7141,58.7475,58.6672,58.7074,18570.0
2015-11-23 11:35:00,87.7,87.74,87.67,87.68,9493.0,58.694,58.7207,58.6739,58.6806,9493.0
2015-11-23 11:40:00,87.67,87.74,87.66,87.72,8964.0,58.6739,58.7207,58.6672,58.7074,8964.0
2015-11-23 11:45:00,87.73,87.76,87.69,87.73,13890.0,58.7141,58.7341,58.6873,58.7141,13890.0
2015-11-23 11:50:00,87.74,87.74,87.61,87.66,7463.0,58.7207,58.7207,58.6337,58.6672,7463.0
2015-11-23 11:55:00,87.62,87.63,87.52,87.62,9942.0,58.6404,58.6471,58.5735,58.6404,9942.0
2015-11-23 12:00:00,87.62,87.69,87.6,87.6,34718.0,58.6404,58.6873,58.6271,58.6271,34718.0
2015-11-23 12:05:00,87.6,87.65,87.56,87.58,48183.0,58.6271,58.6605,58.6003,58.6137,48183.0
2015-11-23 12:10:00,87.58,87.62,87.51,87.58,29892.0,58.6137,58.6404,58.5668,58.6137,29892.0
2015-11-23 12:15:00,87.58,87.58,87.5,87.5,23182.0,58.6137,58.6137,58.5601,58.5601,23182.0
2015-11-23 12:20:00,87.52,87.58,87.41,87.42,29065.0,58.5735,58.6137,58.4999,58.5066,29065.0
2015-11-23 12:25:00,87.45,87.47,87.41,87.44,7440.0,58.5267,58.54,58.4999,58.52,7440.0
2015-11-23 12:30:00,87.43,87.48,87.33,87.34,28676.0,58.5133,58.5467,58.4464,58.453,28676.0
2015-11-23 12:35:00,87.35,87.38,87.27,87.29,29000.0,58.4597,58.4798,58.4062,58.4196,29000.0
2015-11-23 12:40:00,87.29,87.3,87.23,87.23,10706.0,58.4196,58.4263,58.3794,58.3794,10706.0
2015-11-23 12:45:00,87.24,87.27,87.19,87.25,11580.0,58.3861,58.4062,58.3527,58.3928,11580.0
2015-11-23 12:50:00,87.27,87.36,87.25,87.35,12900.0,58.4062,58.4664,58.3928,58.4597,12900.0
2015-11-23 12:55:00,87.36,87.39,87.25,87.25,9100.0,58.4664,58.4865,58.3928,58.3928,9100.0
2015-11-23 13:00:00,87.27,87.32,87.26,87.26,7977.0,58.4062,58.4397,58.3995,58.3995,7977.0
2015-11-23 13:05:00,87.24,87.35,87.24,87.31,5794.0,58.3861,58.4597,58.3861,58.433,5794.0
2015-11-23 13:10:00,87.32,87.33,87.17,87.17,9313.0,58.4397,58.4464,58.3393,58.3393,9313.0
2015-11-23 13:15:00,87.19,87.24,87.18,87.18,8404.0,58.3527,58.3861,58.346,58.346,8404.0
2015-11-23 13:20:00,87.19,87.28,87.16,87.17,10550.0,58.3527,58.4129,58.3326,58.3393,10550.0
2015-11-23 13:25:00,87.15,87.23,87.12,87.12,7592.0,58.3259,58.3794,58.3058,58.3058,7592.0
2015-11-23 13:30:00,87.14,87.14,87.05,87.11,7220.0,58.3192,58.3192,58.259,58.2991,7220.0
2015-11-23 13:35:00,87.1,87.12,87.09,87.1,4883.0,58.2924,58.3058,58.2857,58.2924,4883.0
2015-11-23 13:40:00,87.11,87.14,87.06,87.08,8166.0,58.2991,58.3192,58.2657,58.279,8166.0
2015-11-23 13:45:00,87.07,87.08,87.01,87.06,4550.0,58.2723,58.279,58.2322,58.2657,4550.0
2015-11-23 13:50:00,87.06,87.13,87.01,87.13,9878.0,58.2657,58.3125,58.2322,58.3125,9878.0
2015-11-23 13:55:00,87.1,87.1,87.03,87.04,11169.0,58.2924,58.2924,58.2456,58.2523,11169.0
2015-11-23 14:00:00,87.03,87.09,86.95,87.01,15888.0,58.2456,58.2857,58.192,58.2322,15888.0
2015-11-23 14:05:00,87.01,87.06,87.0,87.05,7627.0,58.2322,58.2657,58.2255,58.259,7627.0
2015-11-23 14:10:00,87.05,87.09,87.0,87.09,12618.0,58.259,58.2857,58.2255,58.2857,12618.0
2015-11-23 14:15:00,87.07,87.16,87.05,87.11,11347.0,58.2723,58.3326,58.259,58.2991,11347.0
2015-11-23 14:20:00,87.09,87.1,87.03,87.07,14065.0,58.2857,58.2924,58.2456,58.2723,14065.0
2015-11-23 14:25:00,87.06,87.08,87.02,87.06,14425.0,58.2657,58.279,58.2389,58.2657,14425.0
2015-11-23 14:30:00,87.08,87.09,87.02,87.07,26415.0,58.279,58.2857,58.2389,58.2723,26415.0
2015-11-23 14:35:00,87.04,87.15,87.02,87.09,30172.0,58.2523,58.3259,58.2389,58.2857,30172.0
2015-11-23 14:40:00,87.09,87.19,87.09,87.12,15677.0,58.2857,58.3527,58.2857,58.3058,15677.0
2015-11-23 14:45:00,87.12,87.17,87.05,87.1,9384.0,58.3058,58.3393,58.259,58.2924,9384.0
2015-11-23 14:50:00,87.09,87.15,87.06,87.12,12186.0,58.2857,58.3259,58.2657,58.3058,12186.0
2015-11-23 14:55:00,87.13,87.16,87.11,87.14,8207.0,58.3125,58.3326,58.2991,58.3192,8207.0
2015-11-23 15:00:00,87.15,87.2,87.09,87.13,12790.0,58.3259,58.3593,58.2857,58.3125,12790.0
2015-11-23 15:05:00,87.13,87.26,87.13,87.26,18380.0,58.3125,58.3995,58.3125,58.3995,18380.0
2015-11-23 15:10:00,87.26,87.33,87.26,87.31,36131.0,58.3995,58.4464,58.3995,58.433,36131.0
2015-11-23 15:15:00,87.31,87.33,87.28,87.31,13921.0,58.433,58.4464,58.4129,58.433,13921.0
2015-11-23 15:20:00,87.31,87.41,87.29,87.36,17214.0,58.433,58.4999,58.4196,58.4664,17214.0
2015-11-23 15:25:00,87.35,87.38,87.29,87.31,12762.0,58.4597,58.4798,58.4196,58.433,12762.0
2015-11-23 15:30:00,87.33,87.44,87.33,87.37,15962.0,58.4464,58.52,58.4464,58.4731,15962.0
2015-11-23 15:35:00,87.36,87.36,87.31,87.35,22120.0,58.4664,58.4664,58.433,58.4597,22120.0
2015-11-23 15:40:00,87.33,87.36,87.22,87.23,19050.0,58.4464,58.4664,58.3727,58.3794,19050.0
2015-11-23 15:45:00,87.23,87.34,87.22,87.31,37558.0,58.3794,58.453,58.3727,58.433,37558.0
2015-11-23 15:50:00,87.32,87.33,87.28,87.31,44939.0,58.4397,58.4464,58.4129,58.433,44939.0
2015-11-23 15:55:00,87.31,87.44,87.26,87.41,156087.0,58.433,58.52,58.3995,58.4999,156087.0
2015-11-24 09:30:00,87.0,87.05,86.88,86.92,16948.0,58.2255,58.259,58.1452,58.172,16948.0
2015-11-24 09:35:00,86.96,87.01,86.83,86.98,23867.0,58.1987,58.2322,58.1117,58.2121,23867.0
2015-11-24 09:40:00,86.98,87.06,86.85,86.97,33271.0,58.2121,58.2657,58.1251,58.2054,33271.0
2015-11-24 09:45:00,87.0,87.11,86.92,86.92,7106.0,58.2255,58.2991,58.172,58.172,7106.0
2015-11-24 09:50:00,86.93,87.0,86.87,86.96,119160.0,58.1786,58.2255,58.1385,58.1987,119160.0
2015-11-24 09:55:00,86.97,86.98,86.56,86.64,16890.0,58.2054,58.2121,57.931,57.9846,16890.0
2015-11-24 10:00:00,86.61,86.66,86.5,86.52,12098.0,57.9645,57.9979,57.8909,57.9043,12098.0
2015-11-24 10:05:00,86.52,86.58,86.44,86.45,29913.0,57.9043,57.9444,57.8507,57.8574,29913.0
2015-11-24 10:10:00,86.47,86.53,86.38,86.42,12368.0,57.8708,57.9109,57.8106,57.8373,12368.0
2015-11-24 10:15:00,86.41,86.47,86.4,86.4,14977.0,57.8306,57.8708,57.8239,57.8239,14977.0
2015-11-24 10:20:00,86.38,86.42,86.35,86.35,45310.0,57.8106,57.8373,57.7905,57.7905,45310.0
2015-11-24 10:25:00,86.34,86.38,86.28,86.32,7878.0,57.7838,57.8106,57.7436,57.7704,7878.0
2015-11-24 10:30:00,86.31,86.34,86.23,86.24,8000.0,57.7637,57.7838,57.7102,57.7169,8000.0
2015-11-24 10:35:00,86.22,86.35,86.22,86.35,8424.0,57.7035,57.7905,57.7035,57.7905,8424.0
2015-11-24 10:40:00,86.36,86.46,86.36,86.36,5933.0,57.7972,57.8641,57.7972,57.7972,5933.0
2015-11-24 10:45:00,86.37,86.37,86.3,86.34,6442.0,57.8039,57.8039,57.757,57.7838,6442.0
2015-11-24 10:50:00,86.33,86.46,86.32,86.46,98761.0,57.7771,57.8641,57.7704,57.8641,98761.0
2015-11-24 10:55:00,86.47,86.5,86.4,86.42,58250.0,57.8708,57.8909,57.8239,57.8373,58250.0
2015-11-24 11:00:00,86.4,86.53,86.4,86.53,9730.0,57.8239,57.9109,57.8239,57.9109,9730.0
2015-11-24 11:05:00,86.52,86.63,86.51,86.62,6835.0,57.9043,57.9779,57.8976,57.9712,6835.0
2015-11-24 11:10:00,86.58,86.65,86.56,86.6,197568.0,57.9444,57.9913,57.931,57.9578,197568.0
2015-11-24 11:15:00,86.62,86.66,86.55,86.61,14130.0,57.9712,57.9979,57.9243,57.9645,14130.0
2015-11-24 11:20:00,86.6,86.76,86.57,86.69,24776.0,57.9578,58.0649,57.9377,58.018,24776.0
2015-11-24 11:25:00,86.69,86.79,86.69,86.75,28773.0,58.018,58.085,58.018,58.0582,28773.0
2015-11-24 11:30:00,86.78,86.9,86.73,86.77,6368.0,58.0783,58.1586,58.0448,58.0716,6368.0
2015-11-24 11:35:00,86.8,86.83,86.66,86.72,15555.0,58.0916,58.1117,57.9979,58.0381,15555.0
2015-11-24 11:40:00,86.72,86.74,86.63,86.69,5822.0,58.0381,58.0515,57.9779,58.018,5822.0
2015-11-24 11:45:00,86.67,86.72,86.6,86.64,6260.0,58.0046,58.0381,57.9578,57.9846,6260.0
2015-11-24 11:50:00,86.65,86.71,86.65,86.65,7503.0,57.9913,58.0314,57.9913,57.9913,7503.0
2015-11-24 11:55:00,86.65,86.7,86.62,86.65,8559.0,57.9913,58.0247,57.9712,57.9913,8559.0
2015-11-24 12:00:00,86.65,86.81,86.64,86.76,9368.0,57.9913,58.0983,57.9846,58.0649,9368.0
2015-11-24 12:05:00,86.75,86.76,86.65,86.66,3166.0,58.0582,58.0649,57.9913,57.9979,3166.0
2015-11-24 12:10:00,86.68,86.81,86.68,86.75,4951.0,58.0113,58.0983,58.0113,58.0582,4951.0
2015-11-24 12:15:00,86.76,86.76,86.62,86.62,4184.0,58.0649,58.0649,57.9712,57.9712,4184.0
2015-11-24 12:20:00,86.63,86.66,86.6,86.63,8102.0,57.9779,57.9979,57.9578,57.9779,8102.0
2015-11-24 12:25:00,86.63,86.64,86.59,86.61,5599.0,57.9779,57.9846,57.9511,57.9645,5599.0
2015-11-24 12:30:00,86.62,86.65,86.6,86.65,5130.0,57.9712,57.9913,57.9578,57.9913,5130.0
2015-11-24 12:35:00,86.64,86.68,86.62,86.65,5226.0,57.9846,58.0113,57.9712,57.9913,5226.0
2015-11-24 12:40:00,86.65,86.66,86.62,86.62,4118.0,57.9913,57.9979,57.9712,57.9712,4118.0
2015-11-24 12:45:00,86.63,86.66,86.6,86.66,6127.0,57.9779,57.9979,57.9578,57.9979,6127.0
2015-11-24 12:50:00,86.68,86.73,86.65,86.67,5116.0,58.0113,58.0448,57.9913,58.0046,5116.0
2015-11-24 12:55:00,86.66,86.69,86.65,86.69,2252.0,57.9979,58.018,57.9913,58.018,2252.0
2015-11-24 13:00:00,86.7,86.92,86.7,86.9,5174.0,58.0247,58.172,58.0247,58.1586,5174.0
2015-11-24 13:05:00,86.9,86.94,86.88,86.9,9649.0,58.1586,58.1853,58.1452,58.1586,9649.0
2015-11-24 13:10:00,86.91,86.96,86.87,86.95,6947.0,58.1653,58.1987,58.1385,58.192,6947.0
2015-11-24 13:15:00,86.95,86.95,86.89,86.89,3554.0,58.192,58.192,58.1519,58.1519,3554.0
2015-11-24 13:20:00,86.9,87.11,86.9,87.09,8320.0,58.1586,58.2991,58.1586,58.2857,8320.0
2015-11-24 13:25:00,87.07,87.14,87.06,87.07,3500.0,58.2723,58.3192,58.2657,58.2723,3500.0
2015-11-24 13:30:00,87.07,87.11,87.02,87.06,18429.0,58.2723,58.2991,58.2389,58.2657,18429.0
2015-11-24 13:35:00,87.05,87.09,87.02,87.07,3444.0,58.259,58.2857,58.2389,58.2723,3444.0
2015-11-24 13:40:00,87.08,87.12,87.03,87.11,5742.0,58.279,58.3058,58.2456,58.2991,5742.0
2015-11-24 13:45:00,87.07,87.07,87.01,87.06,4777.0,58.2723,58.2723,58.2322,58.2657,4777.0
2015-11-24 13:50:00,87.07,87.1,87.01,87.01,5668.0,58.2723,58.2924,58.2322,58.2322,5668.0
2015-11-24 13:55:00,87.03,87.03,86.95,87.01,4436.0,58.2456,58.2456,58.192,58.2322,4436.0
2015-11-24 14:00:00,87.02,87.05,86.98,87.05,6340.0,58.2389,58.259,58.2121,58.259,6340.0
2015-11-24 14:05:00,87.04,87.17,87.03,87.08,8751.0,58.2523,58.3393,58.2456,58.279,8751.0
2015-11-24 14:10:00,87.09,87.09,86.96,86.96,8387.0,58.2857,58.2857,58.1987,58.1987,8387.0
2015-11-24 14:15:00,86.96,87.02,86.92,87.0,7404.0,58.1987,58.2389,58.172,58.2255,7404.0
2015-11-24 14:20:00,87.0,87.0,86.92,86.92,7278.0,58.2255,58.2255,58.172,58.172,7278.0
2015-11-24 14:25:00,86.94,87.03,86.92,86.99,8785.0,58.1853,58.2456,58.172,58.2188,8785.0
2015-11-24 14:30:00,87.02,87.03,86.97,87.0,5671.0,58.2389,58.2456,58.2054,58.2255,5671.0
2015-11-24 14:35:00,86.97,87.01,86.93,86.94,13990.0,58.2054,58.2322,58.1786,58.1853,13990.0
2015-11-24 14:40:00,86.94,86.99,86.92,86.97,6123.0,58.1853,58.2188,58.172,58.2054,6123.0
2015-11-24 14:45:00,86.98,87.03,86.96,86.96,4922.0,58.2121,58.2456,58.1987,58.1987,4922.0
2015-11-24 14:50:00,86.96,87.01,86.93,86.98,8204.0,58.1987,58.2322,58.1786,58.2121,8204.0
2015-11-24 14:55:00,86.96,86.97,86.91,86.92,15593.0,58.1987,58.2054,58.1653,58.172,15593.0
2015-11-24 15:00:00,86.92,86.94,86.86,86.89,28443.0,58.172,58.1853,58.1318,58.1519,28443.0
2015-11-24 15:05:00,86.89,86.95,86.87,86.94,48207.0,58.1519,58.192,58.1385,58.1853,48207.0
2015-11-24 15:10:00,86.93,86.99,86.9,86.92,12814.0,58.1786,58.2188,58.1586,58.172,12814.0
2015-11-24 15:15:00,86.92,86.96,86.88,86.88,15342.0,58.172,58.1987,58.1452,58.1452,15342.0
2015-11-24 15:20:00,86.88,86.94,86.82,86.87,11156.0,58.1452,58.1853,58.105,58.1385,11156.0
2015-11-24 15:25:00,86.88,86.88,86.79,86.79,7752.0,58.1452,58.1452,58.085,58.085,7752.0
2015-11-24 15:30:00,86.79,86.84,86.76,86.78,19028.0,58.085,58.1184,58.0649,58.0783,19028.0
2015-11-24 15:35:00,86.77,86.79,86.69,86.71,11590.0,58.0716,58.085,58.018,58.0314,11590.0
2015-11-24 15:40:00,86.72,86.76,86.7,86.76,16432.0,58.0381,58.0649,58.0247,58.0649,16432.0
2015-11-24 15:45:00,86.75,86.8,86.7,86.72,27807.0,58.0582,58.0916,58.0247,58.0381,27807.0
2015-11-24 15:50:00,86.71,86.73,86.66,86.67,25142.0,58.0314,58.0448,57.9979,58.0046,25142.0
2015-11-24 15:55:00,86.67,86.78,86.64,86.71,63148.0,58.0046,58.0783,57.9846,58.0314,63148.0
2015-11-25 09:30:00,86.68,86.96,86.61,86.81,9937.0,58.0113,58.1987,57.9645,58.0983,9937.0
2015-11-25 09:35:00,86.86,86.9,86.61,86.76,6000.0,58.1318,58.1586,57.9645,58.0649,6000.0
2015-11-25 09:40:00,86.76,86.76,86.59,86.66,6645.0,58.0649,58.0649,57.9511,57.9979,6645.0
2015-11-25 09:45:00,86.65,86.73,86.55,86.62,3601.0,57.9913,58.0448,57.9243,57.9712,3601.0
2015-11-25 09:50:00,86.6,86.64,86.55,86.61,3352.0,57.9578,57.9846,57.9243,57.9645,3352.0
2015-11-25 09:55:00,86.62,86.64,86.55,86.57,6225.0,57.9712,57.9846,57.9243,57.9377,6225.0
2015-11-25 10:00:00,86.55,86.62,86.54,86.55,9396.0,57.9243,57.9712,57.9176,57.9243,9396.0
2015-11-25 10:05:00,86.55,86.55,86.37,86.39,13212.0,57.9243,57.9243,57.8039,57.8172,13212.0
2015-11-25 10:10:00,86.4,86.43,86.34,86.35,7953.0,57.8239,57.844,57.7838,57.7905,7953.0
2015-11-25 10:15:00,86.35,86.42,86.32,86.42,13899.0,57.7905,57.8373,57.7704,57.8373,13899.0
2015-11-25 10:20:00,86.4,86.42,86.32,86.33,9255.0,57.8239,57.8373,57.7704,57.7771,9255.0
2015-11-25 10:25:00,86.31,86.37,86.27,86.28,17265.0,57.7637,57.8039,57.7369,57.7436,17265.0
2015-11-25 10:30:00,86.28,86.44,86.28,86.44,3838.0,57.7436,57.8507,57.7436,57.8507,3838.0
2015-11-25 10:35:00,86.44,86.44,86.37,86.37,4424.0,57.8507,57.8507,57.8039,57.8039,4424.0
2015-11-25 10:40:00,86.37,86.38,86.32,86.33,3769.0,57.8039,57.8106,57.7704,57.7771,3769.0
2015-11-25 10:45:00,86.35,86.38,86.3,86.34,6818.0,57.7905,57.8106,57.757,57.7838,6818.0
2015-11-25 10:50:00,86.36,86.45,86.36,86.41,4900.0,57.7972,57.8574,57.7972,57.8306,4900.0
2015-11-25 10:55:00,86.42,86.42,86.39,86.41,4558.0,57.8373,57.8373,57.8172,57.8306,4558.0
2015-11-25 11:00:00,86.4,86.47,86.36,86.45,12713.0,57.8239,57.8708,57.7972,57.8574,12713.0
2015-11-25 11:05:00,86.44,86.5,86.4,86.49,6684.0,57.8507,57.8909,57.8239,57.8842,6684.0
2015-11-25 11:10:00,86.49,86.51,86.42,86.44,9189.0,57.8842,57.8976,57.8373,57.8507,9189.0
2015-11-25 11:15:00,86.43,86.44,86.34,86.39,6095.0,57.844,57.8507,57.7838,57.8172,6095.0
2015-11-25 11:20:00,86.35,86.37,86.3,86.3,2500.0,57.7905,57.8039,57.757,57.757,2500.0
2015-11-25 11:25:00,86.32,86.36,86.31,86.31,2983.0,57.7704,57.7972,57.7637,57.7637,2983.0
2015-11-25 11:30:00,86.32,86.39,86.32,86.34,8630.0,57.7704,57.8172,57.7704,57.7838,8630.0
2015-11-25 11:35:00,86.33,86.34,86.29,86.31,4704.0,57.7771,57.7838,57.7503,57.7637,4704.0
2015-11-25 11:40:00,86.31,86.31,86.23,86.26,6300.0,57.7637,57.7637,57.7102,57.7302,6300.0
2015-11-25 11:45:00,86.24,86.27,86.19,86.23,6275.0,57.7169,57.7369,57.6834,57.7102,6275.0
2015-11-25 11:50:00,86.23,86.27,86.2,86.22,4540.0,57.7102,57.7369,57.6901,57.7035,4540.0
2015-11-25 11:55:00,86.22,86.29,86.19,86.29,13184.0,57.7035,57.7503,57.6834,57.7503,13184.0
2015-11-25 12:00:00,86.29,86.32,86.27,86.27,1400.0,57.7503,57.7704,57.7369,57.7369,1400.0
2015-11-25 12:05:00,86.28,86.31,86.26,86.3,4013.0,57.7436,57.7637,57.7302,57.757,4013.0
2015-11-25 12:10:00,86.28,86.28,86.22,86.26,3900.0,57.7436,57.7436,57.7035,57.7302,3900.0
2015-11-25 12:15:00,86.27,86.27,86.23,86.26,5970.0,57.7369,57.7369,57.7102,57.7302,5970.0
2015-11-25 12:20:00,86.26,86.26,86.2,86.24,4380.0,57.7302,57.7302,57.6901,57.7169,4380.0
2015-11-25 12:25:00,86.2,86.22,86.18,86.21,5521.0,57.6901,57.7035,57.6767,57.6968,5521.0
2015-11-25 12:30:00,86.22,86.29,86.19,86.27,6253.0,57.7035,57.7503,57.6834,57.7369,6253.0
2015-11-25 12:35:00,86.29,86.3,86.19,86.2,4250.0,57.7503,57.757,57.6834,57.6901,4250.0
2015-11-25 12:40:00,86.2,86.3,86.2,86.28,5400.0,57.6901,57.757,57.6901,57.7436,5400.0
2015-11-25 12:45:00,86.29,86.29,86.22,86.27,5217.0,57.7503,57.7503,57.7035,57.7369,5217.0
2015-11-25 12:50:00,86.28,86.3,86.25,86.29,5166.0,57.7436,57.757,57.7236,57.7503,5166.0
2015-11-25 12:55:00,86.3,86.36,86.29,86.31,27186.0,57.757,57.7972,57.7503,57.7637,27186.0
2015-11-25 13:00:00,86.3,86.32,86.21,86.29,35246.0,57.757,57.7704,57.6968,57.7503,35246.0
2015-11-25 13:05:00,86.28,86.28,86.22,86.28,5074.0,57.7436,57.7436,57.7035,57.7436,5074.0
2015-11-25 13:10:00,86.29,86.34,86.23,86.25,9844.0,57.7503,57.7838,57.7102,57.7236,9844.0
2015-11-25 13:15:00,86.26,86.29,86.24,86.24,2884.0,57.7302,57.7503,57.7169,57.7169,2884.0
2015-11-25 13:20:00,86.25,86.27,86.22,86.22,5248.0,57.7236,57.7369,57.7035,57.7035,5248.0
2015-11-25 13:25:00,86.2,86.3,86.18,86.28,13447.0,57.6901,57.757,57.6767,57.7436,13447.0
2015-11-25 13:30:00,86.28,86.34,86.27,86.34,6105.0,57.7436,57.7838,57.7369,57.7838,6105.0
2015-11-25 13:35:00,86.35,86.39,86.34,86.35,5400.0,57.7905,57.8172,57.7838,57.7905,5400.0
2015-11-25 13:40:00,86.34,86.39,86.25,86.37,19336.0,57.7838,57.8172,57.7236,57.8039,19336.0
2015-11-25 13:45:00,86.36,86.48,86.31,86.46,11770.0,57.7972,57.8775,57.7637,57.8641,11770.0
2015-11-25 13:50:00,86.45,86.5,86.45,86.45,6934.0,57.8574,57.8909,57.8574,57.8574,6934.0
2015-11-25 13:55:00,86.43,86.46,86.41,86.44,5000.0,57.844,57.8641,57.8306,57.8507,5000.0
2015-11-25 14:00:00,86.46,86.51,86.45,86.5,5320.0,57.8641,57.8976,57.8574,57.8909,5320.0
2015-11-25 14:05:00,86.49,86.53,86.46,86.52,10591.0,57.8842,57.9109,57.8641,57.9043,10591.0
2015-11-25 14:10:00,86.55,86.56,86.46,86.46,5364.0,57.9243,57.931,57.8641,57.8641,5364.0
2015-11-25 14:15:00,86.44,86.45,86.38,86.44,8317.0,57.8507,57.8574,57.8106,57.8507,8317.0
2015-11-25 14:20:00,86.45,86.45,86.37,86.38,4758.0,57.8574,57.8574,57.8039,57.8106,4758.0
2015-11-25 14:25:00,86.37,86.42,86.37,86.4,4043.0,57.8039,57.8373,57.8039,57.8239,4043.0
2015-11-25 14:30:00,86.41,86.41,86.35,86.4,3917.0,57.8306,57.8306,57.7905,57.8239,3917.0
2015-11-25 14:35:00,86.39,86.4,86.35,86.39,4500.0,57.8172,57.8239,57.7905,57.8172,4500.0
2015-11-25 14:40:00,86.4,86.41,86.36,86.41,3385.0,57.8239,57.8306,57.7972,57.8306,3385.0
2015-11-25 14:45:00,86.4,86.41,86.36,86.39,8051.0,57.8239,57.8306,57.7972,57.8172,8051.0
2015-11-25 14:50:00,86.4,86.44,86.37,86.38,5900.0,57.8239,57.8507,57.8039,57.8106,5900.0
2015-11-25 14:55:00,86.4,86.42,86.36,86.42,5832.0,57.8239,57.8373,57.7972,57.8373,5832.0
2015-11-25 15:00:00,86.42,86.44,86.39,86.41,7471.0,57.8373,57.8507,57.8172,57.8306,7471.0
2015-11-25 15:05:00,86.4,86.43,86.38,86.43,5301.0,57.8239,57.844,57.8106,57.844,5301.0
2015-11-25 15:10:00,86.43,86.55,86.43,86.55,24536.0,57.844,57.9243,57.844,57.9243,24536.0
2015-11-25 15:15:00,86.55,86.56,86.51,86.51,11150.0,57.9243,57.931,57.8976,57.8976,11150.0
2015-11-25 15:20:00,86.5,86.59,86.5,86.53,32757.0,57.8909,57.9511,57.8909,57.9109,32757.0
2015-11-25 15:25:00,86.53,86.57,86.5,86.53,10863.0,57.9109,57.9377,57.8909,57.9109,10863.0
2015-11-25 15:30:00,86.53,86.55,86.46,86.47,7471.0,57.9109,57.9243,57.8641,57.8708,7471.0
2015-11-25 15:35:00,86.5,86.5,86.4,86.41,13500.0,57.8909,57.8909,57.8239,57.8306,13500.0
2015-11-25 15:40:00,86.43,86.43,86.37,86.39,8823.0,57.844,57.844,57.8039,57.8172,8823.0
2015-11-25 15:45:00,86.38,86.38,86.3,86.33,18970.0,57.8106,57.8106,57.757,57.7771,18970.0
2015-11-25 15:50:00,86.32,86.34,86.29,86.34,23089.0,57.7704,57.7838,57.7503,57.7838,23089.0
2015-11-25 15:55:00,86.34,86.38,86.33,86.35,30084.0,57.7838,57.8106,57.7771,57.7905,30084.0
2015-11-27 09:30:00,86.41,86.58,86.35,86.52,9153.0,57.8306,57.9444,57.7905,57.9043,9153.0
2015-11-27 09:35:00,86.55,86.68,86.54,86.57,16235.0,57.9243,58.0113,57.9176,57.9377,16235.0
2015-11-27 09:40:00,86.55,86.56,86.19,86.22,69234.0,57.9243,57.931,57.6834,57.7035,69234.0
2015-11-27 09:45:00,86.24,86.27,86.04,86.04,20110.0,57.7169,57.7369,57.583,57.583,20110.0
2015-11-27 09:50:00,86.07,86.18,86.01,86.13,10121.0,57.6031,57.6767,57.5629,57.6432,10121.0
2015-11-27 09:55:00,86.14,86.2,86.07,86.2,12368.0,57.6499,57.6901,57.6031,57.6901,12368.0
2015-11-27 10:00:00,86.22,86.47,86.2,86.47,9701.0,57.7035,57.8708,57.6901,57.8708,9701.0
2015-11-27 10:05:00,86.48,86.55,86.42,86.5,13973.0,57.8775,57.9243,57.8373,57.8909,13973.0
2015-11-27 10:10:00,86.48,86.49,86.43,86.46,7706.0,57.8775,57.8842,57.844,57.8641,7706.0
2015-11-27 10:15:00,86.45,86.5,86.45,86.47,10545.0,57.8574,57.8909,57.8574,57.8708,10545.0
2015-11-27 10:20:00,86.47,86.47,86.37,86.4,16187.0,57.8708,57.8708,57.8039,57.8239,16187.0
2015-11-27 10:25:00,86.42,86.47,86.31,86.36,27150.0,57.8373,57.8708,57.7637,57.7972,27150.0
2015-11-27 10:30:00,86.34,86.42,86.32,86.39,3845.0,57.7838,57.8373,57.7704,57.8172,3845.0
2015-11-27 10:35:00,86.4,86.41,86.3,86.32,6806.0,57.8239,57.8306,57.757,57.7704,6806.0
2015-11-27 10:40:00,86.31,86.41,86.31,86.38,4184.0,57.7637,57.8306,57.7637,57.8106,4184.0
2015-11-27 10:45:00,86.37,86.43,86.33,86.33,5617.0,57.8039,57.844,57.7771,57.7771,5617.0
2015-11-27 10:50:00,86.33,86.34,86.24,86.28,5800.0,57.7771,57.7838,57.7169,57.7436,5800.0
2015-11-27 10:55:00,86.29,86.3,86.21,86.29,8956.0,57.7503,57.757,57.6968,57.7503,8956.0
2015-11-27 11:00:00,86.3,86.37,86.3,86.34,12679.0,57.757,57.8039,57.757,57.7838,12679.0
2015-11-27 11:05:00,86.34,86.35,86.27,86.32,10153.0,57.7838,57.7905,57.7369,57.7704,10153.0
2015-11-27 11:10:00,86.32,86.34,86.25,86.27,5600.0,57.7704,57.7838,57.7236,57.7369,5600.0
2015-11-27 11:15:00,86.27,86.36,86.23,86.36,9049.0,57.7369,57.7972,57.7102,57.7972,9049.0
2015-11-27 11:20:00,86.35,86.37,86.24,86.29,9874.0,57.7905,57.8039,57.7169,57.7503,9874.0
2015-11-27 11:25:00,86.26,86.26,86.1,86.1,7585.0,57.7302,57.7302,57.6232,57.6232,7585.0
2015-11-27 11:30:00,86.12,86.12,86.02,86.03,24521.0,57.6365,57.6365,57.5696,57.5763,24521.0
2015-11-27 11:35:00,86.05,86.14,86.04,86.13,8899.0,57.5897,57.6499,57.583,57.6432,8899.0
2015-11-27 11:40:00,86.13,86.13,86.07,86.11,24680.0,57.6432,57.6432,57.6031,57.6299,24680.0
2015-11-27 11:45:00,86.12,86.12,86.0,86.03,9129.0,57.6365,57.6365,57.5562,57.5763,9129.0
2015-11-27 11:50:00,86.03,86.03,85.9,86.0,27435.0,57.5763,57.5763,57.4893,57.5562,27435.0
2015-11-27 11:55:00,86.01,86.01,85.91,85.97,7607.0,57.5629,57.5629,57.496,57.5362,7607.0
2015-11-27 12:00:00,85.97,85.98,85.86,85.95,12063.0,57.5362,57.5429,57.4625,57.5228,12063.0
2015-11-27 12:05:00,85.96,86.12,85.96,86.04,11188.0,57.5295,57.6365,57.5295,57.583,11188.0
2015-11-27 12:10:00,86.04,86.07,85.99,86.04,11824.0,57.583,57.6031,57.5495,57.583,11824.0
2015-11-27 12:15:00,86.02,86.04,85.96,86.01,12382.0,57.5696,57.583,57.5295,57.5629,12382.0
2015-11-27 12:20:00,86.01,86.02,85.95,85.99,11030.0,57.5629,57.5696,57.5228,57.5495,11030.0
2015-11-27 12:25:00,85.99,86.09,85.96,86.06,11386.0,57.5495,57.6165,57.5295,57.5964,11386.0
2015-11-27 12:30:00,86.07,86.26,86.07,86.21,12553.0,57.6031,57.7302,57.6031,57.6968,12553.0
2015-11-27 12:35:00,86.23,86.25,86.16,86.16,23675.0,57.7102,57.7236,57.6633,57.6633,23675.0
2015-11-27 12:40:00,86.15,86.2,86.14,86.17,13187.0,57.6566,57.6901,57.6499,57.67,13187.0
2015-11-27 12:45:00,86.17,86.22,86.15,86.16,22571.0,57.67,57.7035,57.6566,57.6633,22571.0
2015-11-27 12:50:00,86.18,86.18,86.06,86.1,21128.0,57.6767,57.6767,57.5964,57.6232,21128.0
2015-11-27 12:55:00,86.11,86.13,86.05,86.1,39452.0,57.6299,57.6432,57.5897,57.6232,39452.0
2015-11-30 09:30:00,86.18,86.27,85.98,85.98,14733.0,57.6767,57.7369,57.5429,57.5429,14733.0
2015-11-30 09:35:00,86.0,86.04,85.71,85.89,50102.0,57.5562,57.583,57.3622,57.4826,50102.0
2015-11-30 09:40:00,85.91,86.16,85.89,85.95,8660.0,57.496,57.6633,57.4826,57.5228,8660.0
2015-11-30 09:45:00,85.9,86.07,85.67,85.84,141767.0,57.4893,57.6031,57.3354,57.4492,141767.0
2015-11-30 09:50:00,85.86,86.0,85.7,85.84,15391.0,57.4625,57.5562,57.3555,57.4492,15391.0
2015-11-30 09:55:00,85.87,85.98,85.75,85.75,13500.0,57.4692,57.5429,57.3889,57.3889,13500.0
2015-11-30 10:00:00,85.75,85.91,85.75,85.79,15515.0,57.3889,57.496,57.3889,57.4157,15515.0
2015-11-30 10:05:00,85.81,86.0,85.81,86.0,14122.0,57.4291,57.5562,57.4291,57.5562,14122.0
2015-11-30 10:10:00,85.98,86.08,85.9,85.91,24353.0,57.5429,57.6098,57.4893,57.496,24353.0
2015-11-30 10:15:00,85.95,85.96,85.68,85.73,35485.0,57.5228,57.5295,57.3421,57.3755,35485.0
2015-11-30 10:20:00,85.72,85.88,85.7,85.84,11464.0,57.3688,57.4759,57.3555,57.4492,11464.0
2015-11-30 10:25:00,85.8,85.99,85.8,85.87,77816.0,57.4224,57.5495,57.4224,57.4692,77816.0
2015-11-30 10:30:00,85.84,85.96,85.84,85.86,12870.0,57.4492,57.5295,57.4492,57.4625,12870.0
2015-11-30 10:35:00,85.89,85.94,85.78,85.9,14901.0,57.4826,57.5161,57.409,57.4893,14901.0
2015-11-30 10:40:00,85.89,85.92,85.8,85.89,17044.0,57.4826,57.5027,57.4224,57.4826,17044.0
2015-11-30 10:45:00,85.88,85.88,85.75,85.85,14319.0,57.4759,57.4759,57.3889,57.4558,14319.0
2015-11-30 10:50:00,85.83,85.85,85.72,85.76,7490.0,57.4425,57.4558,57.3688,57.3956,7490.0
2015-11-30 10:55:00,85.76,85.89,85.75,85.78,8814.0,57.3956,57.4826,57.3889,57.409,8814.0
2015-11-30 11:00:00,85.8,85.9,85.77,85.89,7697.0,57.4224,57.4893,57.4023,57.4826,7697.0
2015-11-30 11:05:00,85.9,85.96,85.9,85.94,7607.0,57.4893,57.5295,57.4893,57.5161,7607.0
2015-11-30 11:10:00,85.95,86.01,85.93,85.95,19809.0,57.5228,57.5629,57.5094,57.5228,19809.0
2015-11-30 11:15:00,85.95,85.95,85.85,85.85,10105.0,57.5228,57.5228,57.4558,57.4558,10105.0
2015-11-30 11:20:00,85.86,85.99,85.86,85.86,9275.0,57.4625,57.5495,57.4625,57.4625,9275.0
2015-11-30 11:25:00,85.86,85.88,85.77,85.77,7583.0,57.4625,57.4759,57.4023,57.4023,7583.0
2015-11-30 11:30:00,85.77,85.79,85.7,85.75,5734.0,57.4023,57.4157,57.3555,57.3889,5734.0
2015-11-30 11:35:00,85.75,85.75,85.66,85.73,8284.0,57.3889,57.3889,57.3287,57.3755,8284.0
2015-11-30 11:40:00,85.69,85.69,85.57,85.62,12611.0,57.3488,57.3488,57.2685,57.3019,12611.0
2015-11-30 11:45:00,85.64,85.67,85.58,85.65,21525.0,57.3153,57.3354,57.2751,57.322,21525.0
2015-11-30 11:50:00,85.65,85.68,85.59,85.68,18828.0,57.322,57.3421,57.2818,57.3421,18828.0
2015-11-30 11:55:00,85.67,85.74,85.66,85.7,6731.0,57.3354,57.3822,57.3287,57.3555,6731.0
2015-11-30 12:00:00,85.7,85.74,85.69,85.73,5427.0,57.3555,57.3822,57.3488,57.3755,5427.0
2015-11-30 12:05:00,85.73,85.8,85.73,85.78,9364.0,57.3755,57.4224,57.3755,57.409,9364.0
2015-11-30 12:10:00,85.77,85.78,85.72,85.78,6910.0,57.4023,57.409,57.3688,57.409,6910.0
2015-11-30 12:15:00,85.79,85.82,85.76,85.82,4640.0,57.4157,57.4358,57.3956,57.4358,4640.0
2015-11-30 12:20:00,85.84,85.99,85.84,85.97,19432.0,57.4492,57.5495,57.4492,57.5362,19432.0
2015-11-30 12:25:00,85.96,85.96,85.83,85.89,18250.0,57.5295,57.5295,57.4425,57.4826,18250.0
2015-11-30 12:30:00,85.87,85.89,85.78,85.89,4859.0,57.4692,57.4826,57.409,57.4826,4859.0
2015-11-30 12:35:00,85.88,85.89,85.78,85.82,6064.0,57.4759,57.4826,57.409,57.4358,6064.0
2015-11-30 12:40:00,85.81,85.9,85.78,85.89,6912.0,57.4291,57.4893,57.409,57.4826,6912.0
2015-11-30 12:45:00,85.89,85.96,85.88,85.93,5000.0,57.4826,57.5295,57.4759,57.5094,5000.0
2015-11-30 12:50:00,85.93,85.94,85.88,85.92,6391.0,57.5094,57.5161,57.4759,57.5027,6391.0
2015-11-30 12:55:00,85.92,85.97,85.86,85.86,16074.0,57.5027,57.5362,57.4625,57.4625,16074.0
2015-11-30 13:00:00,85.86,85.94,85.84,85.92,7089.0,57.4625,57.5161,57.4492,57.5027,7089.0
2015-11-30 13:05:00,85.91,85.92,85.89,85.89,5473.0,57.496,57.5027,57.4826,57.4826,5473.0
2015-11-30 13:10:00,85.88,85.93,85.86,85.86,4547.0,57.4759,57.5094,57.4625,57.4625,4547.0
2015-11-30 13:15:00,85.86,85.94,85.86,85.9,4797.0,57.4625,57.5161,57.4625,57.4893,4797.0
2015-11-30 13:20:00,85.89,85.89,85.85,85.87,5195.0,57.4826,57.4826,57.4558,57.4692,5195.0
2015-11-30 13:25:00,85.89,85.98,85.89,85.96,7444.0,57.4826,57.5429,57.4826,57.5295,7444.0
2015-11-30 13:30:00,85.96,85.96,85.87,85.9,4919.0,57.5295,57.5295,57.4692,57.4893,4919.0
2015-11-30 13:35:00,85.9,86.01,85.9,85.98,9153.0,57.4893,57.5629,57.4893,57.5429,9153.0
2015-11-30 13:40:00,85.98,86.03,85.97,86.01,11165.0,57.5429,57.5763,57.5362,57.5629,11165.0
2015-11-30 13:45:00,86.01,86.01,85.96,86.01,10768.0,57.5629,57.5629,57.5295,57.5629,10768.0
2015-11-30 13:50:00,86.0,86.03,85.97,85.97,16555.0,57.5562,57.5763,57.5362,57.5362,16555.0
2015-11-30 13:55:00,85.96,86.02,85.95,85.96,10013.0,57.5295,57.5696,57.5228,57.5295,10013.0
2015-11-30 14:00:00,85.96,85.97,85.92,85.94,11702.0,57.5295,57.5362,57.5027,57.5161,11702.0
2015-11-30 14:05:00,85.94,86.02,85.94,86.02,9850.0,57.5161,57.5696,57.5161,57.5696,9850.0
2015-11-30 14:10:00,86.02,86.03,85.94,85.95,9249.0,57.5696,57.5763,57.5161,57.5228,9249.0
2015-11-30 14:15:00,85.95,86.03,85.95,86.0,9673.0,57.5228,57.5763,57.5228,57.5562,9673.0
2015-11-30 14:20:00,86.01,86.02,85.95,85.95,11485.0,57.5629,57.5696,57.5228,57.5228,11485.0
2015-11-30 14:25:00,85.94,85.97,85.92,85.97,13373.0,57.5161,57.5362,57.5027,57.5362,13373.0
2015-11-30 14:30:00,85.97,85.99,85.91,85.92,11803.0,57.5362,57.5495,57.496,57.5027,11803.0
2015-11-30 14:35:00,85.92,85.96,85.87,85.92,17590.0,57.5027,57.5295,57.4692,57.5027,17590.0
2015-11-30 14:40:00,85.92,86.01,85.9,86.0,22779.0,57.5027,57.5629,57.4893,57.5562,22779.0
2015-11-30 14:45:00,85.98,85.98,85.93,85.97,15012.0,57.5429,57.5429,57.5094,57.5362,15012.0
2015-11-30 14:50:00,85.98,86.0,85.9,85.98,13127.0,57.5429,57.5562,57.4893,57.5429,13127.0
2015-11-30 14:55:00,85.97,86.01,85.9,85.91,42179.0,57.5362,57.5629,57.4893,57.496,42179.0
2015-11-30 15:00:00,85.92,85.93,85.84,85.92,10626.0,57.5027,57.5094,57.4492,57.5027,10626.0
2015-11-30 15:05:00,85.92,85.92,85.82,85.9,11041.0,57.5027,57.5027,57.4358,57.4893,11041.0
2015-11-30 15:10:00,85.9,85.93,85.87,85.89,19922.0,57.4893,57.5094,57.4692,57.4826,19922.0
2015-11-30 15:15:00,85.9,85.94,85.84,85.86,17332.0,57.4893,57.5161,57.4492,57.4625,17332.0
2015-11-30 15:20:00,85.86,85.91,85.83,85.85,14987.0,57.4625,57.496,57.4425,57.4558,14987.0
2015-11-30 15:25:00,85.84,85.91,85.84,85.91,13418.0,57.4492,57.496,57.4492,57.496,13418.0
2015-11-30 15:30:00,85.92,86.03,85.91,85.96,31618.0,57.5027,57.5763,57.496,57.5295,31618.0
2015-11-30 15:35:00,85.95,86.01,85.94,85.96,63497.0,57.5228,57.5629,57.5161,57.5295,63497.0
2015-11-30 15:40:00,85.97,86.01,85.94,85.98,57631.0,57.5362,57.5629,57.5161,57.5429,57631.0
2015-11-30 15:45:00,85.97,85.97,85.84,85.93,57740.0,57.5362,57.5362,57.4492,57.5094,57740.0
2015-11-30 15:50:00,85.94,86.02,85.91,86.0,41227.0,57.5161,57.5696,57.496,57.5562,41227.0
2015-11-30 15:55:00,85.99,86.03,85.91,85.91,156215.0,57.5495,57.5763,57.496,57.496,156215.0
2015-12-01 09:30:00,86.18,86.69,86.11,86.56,21527.0,57.6767,58.018,57.6299,57.931,21527.0
2015-12-01 09:35:00,86.62,86.79,86.46,86.74,15459.0,57.9712,58.085,57.8641,58.0515,15459.0
2015-12-01 09:40:00,86.76,86.96,86.74,86.96,14522.0,58.0649,58.1987,58.0515,58.1987,14522.0
2015-12-01 09:45:00,86.85,86.96,86.8,86.85,20329.0,58.1251,58.1987,58.0916,58.1251,20329.0
2015-12-01 09:50:00,86.83,86.97,86.76,86.95,23953.0,58.1117,58.2054,58.0649,58.192,23953.0
2015-12-01 09:55:00,87.0,87.01,86.89,86.97,5772.0,58.2255,58.2322,58.1519,58.2054,5772.0
2015-12-01 10:00:00,86.96,86.98,86.86,86.9,77335.0,58.1987,58.2121,58.1318,58.1586,77335.0
2015-12-01 10:05:00,86.95,87.02,86.89,86.98,10703.0,58.192,58.2389,58.1519,58.2121,10703.0
2015-12-01 10:10:00,86.97,86.97,86.84,86.87,10816.0,58.2054,58.2054,58.1184,58.1385,10816.0
2015-12-01 10:15:00,86.89,86.89,86.68,86.87,6113.0,58.1519,58.1519,58.0113,58.1385,6113.0
2015-12-01 10:20:00,86.89,86.89,86.74,86.81,14384.0,58.1519,58.1519,58.0515,58.0983,14384.0
2015-12-01 10:25:00,86.82,86.95,86.82,86.95,6309.0,58.105,58.192,58.105,58.192,6309.0
2015-12-01 10:30:00,86.91,86.94,86.84,86.84,39725.0,58.1653,58.1853,58.1184,58.1184,39725.0
2015-12-01 10:35:00,86.85,86.9,86.82,86.87,6223.0,58.1251,58.1586,58.105,58.1385,6223.0
2015-12-01 10:40:00,86.85,87.0,86.85,86.93,9141.0,58.1251,58.2255,58.1251,58.1786,9141.0
2015-12-01 10:45:00,86.95,87.0,86.89,86.95,7941.0,58.192,58.2255,58.1519,58.192,7941.0
2015-12-01 10:50:00,86.96,87.01,86.91,86.92,6121.0,58.1987,58.2322,58.1653,58.172,6121.0
2015-12-01 10:55:00,86.92,87.0,86.92,86.95,18613.0,58.172,58.2255,58.172,58.192,18613.0
2015-12-01 11:00:00,86.96,86.97,86.93,86.96,7304.0,58.1987,58.2054,58.1786,58.1987,7304.0
2015-12-01 11:05:00,86.95,86.97,86.85,86.87,6336.0,58.192,58.2054,58.1251,58.1385,6336.0
2015-12-01 11:10:00,86.87,86.88,86.83,86.86,12533.0,58.1385,58.1452,58.1117,58.1318,12533.0
2015-12-01 11:15:00,86.87,86.89,86.85,86.86,37506.0,58.1385,58.1519,58.1251,58.1318,37506.0
2015-12-01 11:20:00,86.84,87.0,86.84,86.96,8602.0,58.1184,58.2255,58.1184,58.1987,8602.0
2015-12-01 11:25:00,86.97,87.02,86.95,87.01,10356.0,58.2054,58.2389,58.192,58.2322,10356.0
2015-12-01 11:30:00,87.01,87.07,86.97,86.99,12880.0,58.2322,58.2723,58.2054,58.2188,12880.0
2015-12-01 11:35:00,86.97,86.98,86.82,86.88,16898.0,58.2054,58.2121,58.105,58.1452,16898.0
2015-12-01 11:40:00,86.85,87.0,86.85,86.97,27679.0,58.1251,58.2255,58.1251,58.2054,27679.0
2015-12-01 11:45:00,86.96,86.98,86.86,86.92,8841.0,58.1987,58.2121,58.1318,58.172,8841.0
2015-12-01 11:50:00,86.93,86.95,86.83,86.87,7350.0,58.1786,58.192,58.1117,58.1385,7350.0
2015-12-01 11:55:00,86.85,86.9,86.82,86.89,31708.0,58.1251,58.1586,58.105,58.1519,31708.0
2015-12-01 12:00:00,86.93,86.98,86.93,86.98,4560.0,58.1786,58.2121,58.1786,58.2121,4560.0
2015-12-01 12:05:00,86.98,87.04,86.95,87.02,22556.0,58.2121,58.2523,58.192,58.2389,22556.0
2015-12-01 12:10:00,87.04,87.09,87.02,87.05,6097.0,58.2523,58.2857,58.2389,58.259,6097.0
2015-12-01 12:15:00,87.07,87.08,87.01,87.04,7462.0,58.2723,58.279,58.2322,58.2523,7462.0
2015-12-01 12:20:00,87.04,87.14,87.02,87.14,8359.0,58.2523,58.3192,58.2389,58.3192,8359.0
2015-12-01 12:25:00,87.16,87.18,87.12,87.16,10113.0,58.3326,58.346,58.3058,58.3326,10113.0
2015-12-01 12:30:00,87.16,87.22,87.15,87.21,9848.0,58.3326,58.3727,58.3259,58.366,9848.0
2015-12-01 12:35:00,87.22,87.24,87.14,87.17,5691.0,58.3727,58.3861,58.3192,58.3393,5691.0
2015-12-01 12:40:00,87.15,87.22,87.14,87.15,7341.0,58.3259,58.3727,58.3192,58.3259,7341.0
2015-12-01 12:45:00,87.14,87.17,87.1,87.15,11569.0,58.3192,58.3393,58.2924,58.3259,11569.0
2015-12-01 12:50:00,87.15,87.15,87.08,87.09,6957.0,58.3259,58.3259,58.279,58.2857,6957.0
2015-12-01 12:55:00,87.08,87.15,87.08,87.1,9359.0,58.279,58.3259,58.279,58.2924,9359.0
2015-12-01 13:00:00,87.11,87.11,87.05,87.07,4205.0,58.2991,58.2991,58.259,58.2723,4205.0
2015-12-01 13:05:00,87.06,87.08,87.03,87.08,4611.0,58.2657,58.279,58.2456,58.279,4611.0
2015-12-01 13:10:00,87.08,87.08,87.05,87.07,7261.0,58.279,58.279,58.259,58.2723,7261.0
2015-12-01 13:15:00,87.06,87.08,87.01,87.02,12737.0,58.2657,58.279,58.2322,58.2389,12737.0
2015-12-01 13:20:00,87.03,87.05,86.94,86.94,7307.0,58.2456,58.259,58.1853,58.1853,7307.0
2015-12-01 13:25:00,86.95,86.97,86.93,86.97,2235.0,58.192,58.2054,58.1786,58.2054,2235.0
2015-12-01 13:30:00,86.94,86.97,86.86,86.93,10670.0,58.1853,58.2054,58.1318,58.1786,10670.0
2015-12-01 13:35:00,86.94,87.0,86.91,87.0,4419.0,58.1853,58.2255,58.1653,58.2255,4419.0
2015-12-01 13:40:00,86.99,87.0,86.92,86.98,8000.0,58.2188,58.2255,58.172,58.2121,8000.0
2015-12-01 13:45:00,86.96,87.01,86.91,86.98,5977.0,58.1987,58.2322,58.1653,58.2121,5977.0
2015-12-01 13:50:00,86.97,87.0,86.93,86.97,7343.0,58.2054,58.2255,58.1786,58.2054,7343.0
2015-12-01 13:55:00,86.98,87.03,86.97,87.01,5402.0,58.2121,58.2456,58.2054,58.2322,5402.0
2015-12-01 14:00:00,87.01,87.08,86.99,87.07,9051.0,58.2322,58.279,58.2188,58.2723,9051.0
2015-12-01 14:05:00,87.09,87.12,87.05,87.05,11298.0,58.2857,58.3058,58.259,58.259,11298.0
2015-12-01 14:10:00,87.06,87.08,87.03,87.04,8623.0,58.2657,58.279,58.2456,58.2523,8623.0
2015-12-01 14:15:00,87.07,87.14,87.07,87.13,13495.0,58.2723,58.3192,58.2723,58.3125,13495.0
2015-12-01 14:20:00,87.13,87.2,87.12,87.17,26423.0,58.3125,58.3593,58.3058,58.3393,26423.0
2015-12-01 14:25:00,87.17,87.17,87.06,87.1,12466.0,58.3393,58.3393,58.2657,58.2924,12466.0
2015-12-01 14:30:00,87.1,87.12,87.08,87.11,10204.0,58.2924,58.3058,58.279,58.2991,10204.0
2015-12-01 14:35:00,87.1,87.12,87.05,87.07,11591.0,58.2924,58.3058,58.259,58.2723,11591.0
2015-12-01 14:40:00,87.08,87.17,87.06,87.17,13028.0,58.279,58.3393,58.2657,58.3393,13028.0
2015-12-01 14:45:00,87.18,87.21,87.16,87.16,10086.0,58.346,58.366,58.3326,58.3326,10086.0
2015-12-01 14:50:00,87.16,87.16,87.1,87.14,17834.0,58.3326,58.3326,58.2924,58.3192,17834.0
2015-12-01 14:55:00,87.13,87.16,87.06,87.09,9683.0,58.3125,58.3326,58.2657,58.2857,9683.0
2015-12-01 15:00:00,87.09,87.15,87.05,87.06,10300.0,58.2857,58.3259,58.259,58.2657,10300.0
2015-12-01 15:05:00,87.06,87.07,87.01,87.04,12795.0,58.2657,58.2723,58.2322,58.2523,12795.0
2015-12-01 15:10:00,87.03,87.06,87.02,87.06,13738.0,58.2456,58.2657,58.2389,58.2657,13738.0
2015-12-01 15:15:00,87.06,87.11,87.06,87.11,21591.0,58.2657,58.2991,58.2657,58.2991,21591.0
2015-12-01 15:20:00,87.1,87.1,87.03,87.09,17279.0,58.2924,58.2924,58.2456,58.2857,17279.0
2015-12-01 15:25:00,87.1,87.14,87.04,87.13,24880.0,58.2924,58.3192,58.2523,58.3125,24880.0
2015-12-01 15:30:00,87.13,87.23,87.1,87.21,20878.0,58.3125,58.3794,58.2924,58.366,20878.0
2015-12-01 15:35:00,87.21,87.21,87.1,87.13,20311.0,58.366,58.366,58.2924,58.3125,20311.0
2015-12-01 15:40:00,87.15,87.24,87.11,87.23,30578.0,58.3259,58.3861,58.2991,58.3794,30578.0
2015-12-01 15:45:00,87.23,87.29,87.21,87.25,68502.0,58.3794,58.4196,58.366,58.3928,68502.0
2015-12-01 15:50:00,87.24,87.26,87.18,87.19,47150.0,58.3861,58.3995,58.346,58.3527,47150.0
2015-12-01 15:55:00,87.19,87.33,87.18,87.28,124222.0,58.3527,58.4464,58.346,58.4129,124222.0
2015-12-02 09:30:00,87.07,87.4,86.93,87.05,22920.0,58.2723,58.4932,58.1786,58.259,22920.0
2015-12-02 09:35:00,87.1,87.36,87.05,87.34,10145.0,58.2924,58.4664,58.259,58.453,10145.0
2015-12-02 09:40:00,87.36,87.39,87.27,87.35,11162.0,58.4664,58.4865,58.4062,58.4597,11162.0
2015-12-02 09:45:00,87.34,87.45,87.21,87.22,13036.0,58.453,58.5267,58.366,58.3727,13036.0
2015-12-02 09:50:00,87.25,87.27,87.01,87.1,84259.0,58.3928,58.4062,58.2322,58.2924,84259.0
2015-12-02 09:55:00,87.08,87.21,87.07,87.17,20755.0,58.279,58.366,58.2723,58.3393,20755.0
2015-12-02 10:00:00,87.17,87.22,87.1,87.13,13744.0,58.3393,58.3727,58.2924,58.3125,13744.0
2015-12-02 10:05:00,87.13,87.27,87.07,87.07,32489.0,58.3125,58.4062,58.2723,58.2723,32489.0
2015-12-02 10:10:00,87.05,87.05,86.92,86.92,2628.0,58.259,58.259,58.172,58.172,2628.0
2015-12-02 10:15:00,86.92,86.94,86.8,86.84,12196.0,58.172,58.1853,58.0916,58.1184,12196.0
2015-12-02 10:20:00,86.85,86.87,86.74,86.79,7104.0,58.1251,58.1385,58.0515,58.085,7104.0
2015-12-02 10:25:00,86.76,86.76,86.6,86.63,15237.0,58.0649,58.0649,57.9578,57.9779,15237.0
2015-12-02 10:30:00,86.61,86.63,86.46,86.5,34515.0,57.9645,57.9779,57.8641,57.8909,34515.0
2015-12-02 10:35:00,86.48,86.57,86.46,86.51,16234.0,57.8775,57.9377,57.8641,57.8976,16234.0
2015-12-02 10:40:00,86.53,86.56,86.44,86.48,13836.0,57.9109,57.931,57.8507,57.8775,13836.0
2015-12-02 10:45:00,86.5,86.52,86.39,86.47,16054.0,57.8909,57.9043,57.8172,57.8708,16054.0
2015-12-02 10:50:00,86.45,86.56,86.45,86.49,16376.0,57.8574,57.931,57.8574,57.8842,16376.0
2015-12-02 10:55:00,86.48,86.49,86.39,86.47,29147.0,57.8775,57.8842,57.8172,57.8708,29147.0
2015-12-02 11:00:00,86.49,86.51,86.36,86.5,16691.0,57.8842,57.8976,57.7972,57.8909,16691.0
2015-12-02 11:05:00,86.51,86.53,86.47,86.5,4810.0,57.8976,57.9109,57.8708,57.8909,4810.0
2015-12-02 11:10:00,86.49,86.49,86.42,86.46,10126.0,57.8842,57.8842,57.8373,57.8641,10126.0
2015-12-02 11:15:00,86.46,86.55,86.46,86.47,12766.0,57.8641,57.9243,57.8641,57.8708,12766.0
2015-12-02 11:20:00,86.47,86.56,86.46,86.53,9506.0,57.8708,57.931,57.8641,57.9109,9506.0
2015-12-02 11:25:00,86.53,86.57,86.5,86.56,6849.0,57.9109,57.9377,57.8909,57.931,6849.0
2015-12-02 11:30:00,86.56,86.57,86.48,86.52,5280.0,57.931,57.9377,57.8775,57.9043,5280.0
2015-12-02 11:35:00,86.51,86.61,86.51,86.61,5122.0,57.8976,57.9645,57.8976,57.9645,5122.0
2015-12-02 11:40:00,86.6,86.64,86.59,86.61,9585.0,57.9578,57.9846,57.9511,57.9645,9585.0
2015-12-02 11:45:00,86.61,86.72,86.61,86.72,13848.0,57.9645,58.0381,57.9645,58.0381,13848.0
2015-12-02 11:50:00,86.73,86.81,86.73,86.8,26531.0,58.0448,58.0983,58.0448,58.0916,26531.0
2015-12-02 11:55:00,86.79,86.8,86.74,86.75,7258.0,58.085,58.0916,58.0515,58.0582,7258.0
2015-12-02 12:00:00,86.77,86.84,86.76,86.81,7888.0,58.0716,58.1184,58.0649,58.0983,7888.0
2015-12-02 12:05:00,86.79,86.79,86.7,86.72,5331.0,58.085,58.085,58.0247,58.0381,5331.0
2015-12-02 12:10:00,86.72,86.73,86.68,86.72,2711.0,58.0381,58.0448,58.0113,58.0381,2711.0
2015-12-02 12:15:00,86.7,86.73,86.69,86.7,4434.0,58.0247,58.0448,58.018,58.0247,4434.0
2015-12-02 12:20:00,86.71,86.71,86.62,86.63,4126.0,58.0314,58.0314,57.9712,57.9779,4126.0
2015-12-02 12:25:00,86.63,86.7,86.57,86.7,10006.0,57.9779,58.0247,57.9377,58.0247,10006.0
2015-12-02 12:30:00,86.68,86.7,86.55,86.6,5305.0,58.0113,58.0247,57.9243,57.9578,5305.0
2015-12-02 12:35:00,86.57,86.6,86.52,86.59,10726.0,57.9377,57.9578,57.9043,57.9511,10726.0
2015-12-02 12:40:00,86.59,86.61,86.5,86.54,15442.0,57.9511,57.9645,57.8909,57.9176,15442.0
2015-12-02 12:45:00,86.52,86.55,86.47,86.47,10099.0,57.9043,57.9243,57.8708,57.8708,10099.0
2015-12-02 12:50:00,86.46,86.48,86.34,86.34,7294.0,57.8641,57.8775,57.7838,57.7838,7294.0
2015-12-02 12:55:00,86.33,86.36,86.25,86.3,7710.0,57.7771,57.7972,57.7236,57.757,7710.0
2015-12-02 13:00:00,86.29,86.4,86.29,86.39,14135.0,57.7503,57.8239,57.7503,57.8172,14135.0
2015-12-02 13:05:00,86.37,86.44,86.34,86.41,12114.0,57.8039,57.8507,57.7838,57.8306,12114.0
2015-12-02 13:10:00,86.4,86.54,86.39,86.5,5185.0,57.8239,57.9176,57.8172,57.8909,5185.0
2015-12-02 13:15:00,86.51,86.53,86.46,86.48,4500.0,57.8976,57.9109,57.8641,57.8775,4500.0
2015-12-02 13:20:00,86.46,86.47,86.43,86.43,4500.0,57.8641,57.8708,57.844,57.844,4500.0
2015-12-02 13:25:00,86.44,86.58,86.44,86.55,7200.0,57.8507,57.9444,57.8507,57.9243,7200.0
2015-12-02 13:30:00,86.55,86.58,86.42,86.44,7754.0,57.9243,57.9444,57.8373,57.8507,7754.0
2015-12-02 13:35:00,86.43,86.46,86.37,86.43,11114.0,57.844,57.8641,57.8039,57.844,11114.0
2015-12-02 13:40:00,86.44,86.45,86.38,86.4,7375.0,57.8507,57.8574,57.8106,57.8239,7375.0
2015-12-02 13:45:00,86.43,86.46,86.39,86.42,12100.0,57.844,57.8641,57.8172,57.8373,12100.0
2015-12-02 13:50:00,86.42,86.43,86.33,86.34,12752.0,57.8373,57.844,57.7771,57.7838,12752.0
2015-12-02 13:55:00,86.34,86.42,86.32,86.4,6300.0,57.7838,57.8373,57.7704,57.8239,6300.0
2015-12-02 14:00:00,86.41,86.41,86.24,86.25,13469.0,57.8306,57.8306,57.7169,57.7236,13469.0
2015-12-02 14:05:00,86.24,86.28,86.17,86.24,4220.0,57.7169,57.7436,57.67,57.7169,4220.0
2015-12-02 14:10:00,86.24,86.27,86.11,86.19,8675.0,57.7169,57.7369,57.6299,57.6834,8675.0
2015-12-02 14:15:00,86.17,86.19,86.09,86.15,7212.0,57.67,57.6834,57.6165,57.6566,7212.0
2015-12-02 14:20:00,86.15,86.23,86.13,86.2,2136.0,57.6566,57.7102,57.6432,57.6901,2136.0
2015-12-02 14:25:00,86.2,86.2,86.09,86.11,4300.0,57.6901,57.6901,57.6165,57.6299,4300.0
2015-12-02 14:30:00,86.08,86.08,86.0,86.07,12346.0,57.6098,57.6098,57.5562,57.6031,12346.0
2015-12-02 14:35:00,86.08,86.17,86.06,86.09,10914.0,57.6098,57.67,57.5964,57.6165,10914.0
2015-12-02 14:40:00,86.07,86.09,86.02,86.06,10183.0,57.6031,57.6165,57.5696,57.5964,10183.0
2015-12-02 14:45:00,86.06,86.08,85.96,86.08,45148.0,57.5964,57.6098,57.5295,57.6098,45148.0
2015-12-02 14:50:00,86.08,86.11,86.06,86.08,5529.0,57.6098,57.6299,57.5964,57.6098,5529.0
2015-12-02 14:55:00,86.09,86.1,85.99,86.01,9630.0,57.6165,57.6232,57.5495,57.5629,9630.0
2015-12-02 15:00:00,86.01,86.07,86.0,86.05,6550.0,57.5629,57.6031,57.5562,57.5897,6550.0
2015-12-02 15:05:00,86.06,86.1,86.0,86.06,16225.0,57.5964,57.6232,57.5562,57.5964,16225.0
2015-12-02 15:10:00,86.06,86.17,86.04,86.1,12195.0,57.5964,57.67,57.583,57.6232,12195.0
2015-12-02 15:15:00,86.12,86.19,86.08,86.19,11681.0,57.6365,57.6834,57.6098,57.6834,11681.0
2015-12-02 15:20:00,86.15,86.17,86.11,86.17,4904.0,57.6566,57.67,57.6299,57.67,4904.0
2015-12-02 15:25:00,86.16,86.21,86.1,86.11,11445.0,57.6633,57.6968,57.6232,57.6299,11445.0
2015-12-02 15:30:00,86.11,86.14,86.03,86.07,20327.0,57.6299,57.6499,57.5763,57.6031,20327.0
2015-12-02 15:35:00,86.07,86.07,85.9,85.93,9828.0,57.6031,57.6031,57.4893,57.5094,9828.0
2015-12-02 15:40:00,85.96,85.98,85.89,85.9,16505.0,57.5295,57.5429,57.4826,57.4893,16505.0
2015-12-02 15:45:00,85.87,85.89,85.66,85.68,39325.0,57.4692,57.4826,57.3287,57.3421,39325.0
2015-12-02 15:50:00,85.68,85.85,85.67,85.85,32087.0,57.3421,57.4558,57.3354,57.4558,32087.0
2015-12-02 15:55:00,85.85,85.88,85.76,85.84,59735.0,57.4558,57.4759,57.3956,57.4492,59735.0
2015-12-03 09:30:00,85.6,86.21,85.58,86.14,54093.0,57.2885,57.6968,57.2751,57.6499,54093.0
2015-12-03 09:35:00,86.22,86.28,85.36,85.36,49280.0,57.7035,57.7436,57.1279,57.1279,49280.0
2015-12-03 09:40:00,85.43,85.73,85.36,85.56,25700.0,57.1748,57.3755,57.1279,57.2618,25700.0
2015-12-03 09:45:00,85.58,85.58,85.35,85.39,18180.0,57.2751,57.2751,57.1212,57.148,18180.0
2015-12-03 09:50:00,85.39,85.5,85.3,85.33,28965.0,57.148,57.2216,57.0878,57.1078,28965.0
2015-12-03 09:55:00,85.35,85.35,85.01,85.01,35594.0,57.1212,57.1212,56.8937,56.8937,35594.0
2015-12-03 10:00:00,85.06,85.1,84.8,84.89,26359.0,56.9271,56.9539,56.7531,56.8134,26359.0
2015-12-03 10:05:00,84.88,85.0,84.62,84.7,63504.0,56.8067,56.887,56.6327,56.6862,63504.0
2015-12-03 10:10:00,84.7,84.8,84.68,84.76,12652.0,56.6862,56.7531,56.6728,56.7264,12652.0
2015-12-03 10:15:00,84.8,84.98,84.77,84.82,43644.0,56.7531,56.8736,56.733,56.7665,43644.0
2015-12-03 10:20:00,84.79,84.82,84.63,84.65,17822.0,56.7464,56.7665,56.6394,56.6527,17822.0
2015-12-03 10:25:00,84.63,84.67,84.57,84.6,17670.0,56.6394,56.6661,56.5992,56.6193,17670.0
2015-12-03 10:30:00,84.58,84.66,84.54,84.54,64821.0,56.6059,56.6594,56.5791,56.5791,64821.0
2015-12-03 10:35:00,84.56,84.7,84.52,84.6,42080.0,56.5925,56.6862,56.5657,56.6193,42080.0
2015-12-03 10:40:00,84.61,84.76,84.54,84.68,30250.0,56.626,56.7264,56.5791,56.6728,30250.0
2015-12-03 10:45:00,84.67,84.87,84.64,84.8,42938.0,56.6661,56.8,56.646,56.7531,42938.0
2015-12-03 10:50:00,84.81,84.81,84.65,84.65,24153.0,56.7598,56.7598,56.6527,56.6527,24153.0
2015-12-03 10:55:00,84.63,84.72,84.6,84.64,8168.0,56.6394,56.6996,56.6193,56.646,8168.0
2015-12-03 11:00:00,84.62,84.66,84.52,84.56,18143.0,56.6327,56.6594,56.5657,56.5925,18143.0
2015-12-03 11:05:00,84.56,84.63,84.45,84.62,15718.0,56.5925,56.6394,56.5189,56.6327,15718.0
2015-12-03 11:10:00,84.64,84.75,84.63,84.67,11924.0,56.646,56.7197,56.6394,56.6661,11924.0
2015-12-03 11:15:00,84.68,84.7,84.53,84.54,18715.0,56.6728,56.6862,56.5724,56.5791,18715.0
2015-12-03 11:20:00,84.54,84.69,84.54,84.65,66904.0,56.5791,56.6795,56.5791,56.6527,66904.0
2015-12-03 11:25:00,84.66,84.9,84.65,84.86,18661.0,56.6594,56.8201,56.6527,56.7933,18661.0
2015-12-03 11:30:00,84.83,84.83,84.67,84.75,19956.0,56.7732,56.7732,56.6661,56.7197,19956.0
2015-12-03 11:35:00,84.75,84.76,84.67,84.73,14367.0,56.7197,56.7264,56.6661,56.7063,14367.0
2015-12-03 11:40:00,84.72,84.84,84.69,84.75,17488.0,56.6996,56.7799,56.6795,56.7197,17488.0
2015-12-03 11:45:00,84.74,84.84,84.69,84.79,6773.0,56.713,56.7799,56.6795,56.7464,6773.0
2015-12-03 11:50:00,84.8,84.85,84.76,84.85,17452.0,56.7531,56.7866,56.7264,56.7866,17452.0
2015-12-03 11:55:00,84.86,84.95,84.84,84.91,5301.0,56.7933,56.8535,56.7799,56.8267,5301.0
2015-12-03 12:00:00,84.94,85.0,84.75,84.75,14565.0,56.8468,56.887,56.7197,56.7197,14565.0
2015-12-03 12:05:00,84.75,84.82,84.67,84.68,12441.0,56.7197,56.7665,56.6661,56.6728,12441.0
2015-12-03 12:10:00,84.68,84.68,84.56,84.57,5304.0,56.6728,56.6728,56.5925,56.5992,5304.0
2015-12-03 12:15:00,84.59,84.64,84.54,84.63,15330.0,56.6126,56.646,56.5791,56.6394,15330.0
2015-12-03 12:20:00,84.62,84.64,84.51,84.57,13105.0,56.6327,56.646,56.559,56.5992,13105.0
2015-12-03 12:25:00,84.56,84.63,84.5,84.63,18470.0,56.5925,56.6394,56.5523,56.6394,18470.0
2015-12-03 12:30:00,84.61,84.7,84.55,84.69,10376.0,56.626,56.6862,56.5858,56.6795,10376.0
2015-12-03 12:35:00,84.71,84.76,84.69,84.7,5870.0,56.6929,56.7264,56.6795,56.6862,5870.0
2015-12-03 12:40:00,84.72,84.88,84.72,84.88,13803.0,56.6996,56.8067,56.6996,56.8067,13803.0
2015-12-03 12:45:00,84.88,84.91,84.77,84.79,13564.0,56.8067,56.8267,56.733,56.7464,13564.0
2015-12-03 12:50:00,84.82,84.88,84.75,84.87,27301.0,56.7665,56.8067,56.7197,56.8,27301.0
2015-12-03 12:55:00,84.87,84.93,84.82,84.87,105649.0,56.8,56.8401,56.7665,56.8,105649.0
2015-12-03 13:00:00,84.85,84.94,84.85,84.93,20364.0,56.7866,56.8468,56.7866,56.8401,20364.0
2015-12-03 13:05:00,84.94,85.02,84.93,84.93,20760.0,56.8468,56.9004,56.8401,56.8401,20760.0
2015-12-03 13:10:00,84.95,84.98,84.87,84.9,7005.0,56.8535,56.8736,56.8,56.8201,7005.0
2015-12-03 13:15:00,84.9,84.94,84.86,84.9,7000.0,56.8201,56.8468,56.7933,56.8201,7000.0
2015-12-03 13:20:00,84.91,84.98,84.87,84.95,6411.0,56.8267,56.8736,56.8,56.8535,6411.0
2015-12-03 13:25:00,84.94,84.99,84.87,84.92,20312.0,56.8468,56.8803,56.8,56.8334,20312.0
2015-12-03 13:30:00,84.92,84.92,84.82,84.86,23714.0,56.8334,56.8334,56.7665,56.7933,23714.0
2015-12-03 13:35:00,84.86,84.86,84.78,84.81,6752.0,56.7933,56.7933,56.7397,56.7598,6752.0
2015-12-03 13:40:00,84.78,84.91,84.77,84.89,14816.0,56.7397,56.8267,56.733,56.8134,14816.0
2015-12-03 13:45:00,84.9,84.91,84.71,84.72,11137.0,56.8201,56.8267,56.6929,56.6996,11137.0
2015-12-03 13:50:00,84.74,84.82,84.71,84.82,10336.0,56.713,56.7665,56.6929,56.7665,10336.0
2015-12-03 13:55:00,84.8,84.83,84.74,84.78,17290.0,56.7531,56.7732,56.713,56.7397,17290.0
2015-12-03 14:00:00,84.76,84.76,84.59,84.66,30113.0,56.7264,56.7264,56.6126,56.6594,30113.0
2015-12-03 14:05:00,84.65,84.7,84.59,84.68,12968.0,56.6527,56.6862,56.6126,56.6728,12968.0
2015-12-03 14:10:00,84.67,84.7,84.65,84.66,7050.0,56.6661,56.6862,56.6527,56.6594,7050.0
2015-12-03 14:15:00,84.66,84.8,84.62,84.74,17136.0,56.6594,56.7531,56.6327,56.713,17136.0
2015-12-03 14:20:00,84.74,84.75,84.66,84.75,14139.0,56.713,56.7197,56.6594,56.7197,14139.0
2015-12-03 14:25:00,84.75,84.81,84.66,84.7,21434.0,56.7197,56.7598,56.6594,56.6862,21434.0
2015-12-03 14:30:00,84.72,84.72,84.56,84.58,12659.0,56.6996,56.6996,56.5925,56.6059,12659.0
2015-12-03 14:35:00,84.57,84.63,84.52,84.53,15096.0,56.5992,56.6394,56.5657,56.5724,15096.0
2015-12-03 14:40:00,84.54,84.56,84.36,84.47,52804.0,56.5791,56.5925,56.4587,56.5323,52804.0
2015-12-03 14:45:00,84.48,84.62,84.47,84.62,20336.0,56.539,56.6327,56.5323,56.6327,20336.0
2015-12-03 14:50:00,84.64,84.67,84.62,84.63,11898.0,56.646,56.6661,56.6327,56.6394,11898.0
2015-12-03 14:55:00,84.64,84.8,84.63,84.79,19858.0,56.646,56.7531,56.6394,56.7464,19858.0
2015-12-03 15:00:00,84.78,84.83,84.71,84.8,21898.0,56.7397,56.7732,56.6929,56.7531,21898.0
2015-12-03 15:05:00,84.81,84.83,84.7,84.78,30980.0,56.7598,56.7732,56.6862,56.7397,30980.0
2015-12-03 15:10:00,84.79,84.83,84.72,84.75,25002.0,56.7464,56.7732,56.6996,56.7197,25002.0
2015-12-03 15:15:00,84.75,84.77,84.66,84.67,29298.0,56.7197,56.733,56.6594,56.6661,29298.0
2015-12-03 15:20:00,84.66,84.8,84.63,84.79,25243.0,56.6594,56.7531,56.6394,56.7464,25243.0
2015-12-03 15:25:00,84.78,84.78,84.63,84.69,25468.0,56.7397,56.7397,56.6394,56.6795,25468.0
2015-12-03 15:30:00,84.67,84.67,84.5,84.54,28327.0,56.6661,56.6661,56.5523,56.5791,28327.0
2015-12-03 15:35:00,84.55,84.69,84.51,84.64,45409.0,56.5858,56.6795,56.559,56.646,45409.0
2015-12-03 15:40:00,84.66,84.67,84.51,84.55,52052.0,56.6594,56.6661,56.559,56.5858,52052.0
2015-12-03 15:45:00,84.55,84.72,84.5,84.72,41086.0,56.5858,56.6996,56.5523,56.6996,41086.0
2015-12-03 15:50:00,84.72,84.88,84.67,84.85,53373.0,56.6996,56.8067,56.6661,56.7866,53373.0
2015-12-03 15:55:00,84.84,84.85,84.71,84.79,101654.0,56.7799,56.7866,56.6929,56.7464,101654.0
2015-12-04 09:30:00,85.06,85.51,85.06,85.45,28618.0,56.9271,57.2283,56.9271,57.1881,28618.0
2015-12-04 09:35:00,85.42,85.43,85.24,85.4,12924.0,57.1681,57.1748,57.0476,57.1547,12924.0
2015-12-04 09:40:00,85.41,85.6,85.17,85.4,19624.0,57.1614,57.2885,57.0008,57.1547,19624.0
2015-12-04 09:45:00,85.47,85.62,85.37,85.59,14295.0,57.2015,57.3019,57.1346,57.2818,14295.0
2015-12-04 09:50:00,85.58,85.8,85.55,85.75,10780.0,57.2751,57.4224,57.2551,57.3889,10780.0
2015-12-04 09:55:00,85.75,85.78,85.54,85.57,11363.0,57.3889,57.409,57.2484,57.2685,11363.0
2015-12-04 10:00:00,85.57,85.62,85.47,85.47,9207.0,57.2685,57.3019,57.2015,57.2015,9207.0
2015-12-04 10:05:00,85.48,85.48,85.18,85.24,19110.0,57.2082,57.2082,57.0074,57.0476,19110.0
2015-12-04 10:10:00,85.24,85.33,85.15,85.24,49115.0,57.0476,57.1078,56.9874,57.0476,49115.0
2015-12-04 10:15:00,85.24,85.46,85.19,85.33,45949.0,57.0476,57.1948,57.0141,57.1078,45949.0
2015-12-04 10:20:00,85.3,85.38,85.16,85.19,12511.0,57.0878,57.1413,56.9941,57.0141,12511.0
2015-12-04 10:25:00,85.19,85.36,85.19,85.25,15295.0,57.0141,57.1279,57.0141,57.0543,15295.0
2015-12-04 10:30:00,85.26,85.38,85.21,85.37,19139.0,57.061,57.1413,57.0275,57.1346,19139.0
2015-12-04 10:35:00,85.37,85.37,85.27,85.28,15712.0,57.1346,57.1346,57.0677,57.0744,15712.0
2015-12-04 10:40:00,85.27,85.31,85.12,85.12,19262.0,57.0677,57.0944,56.9673,56.9673,19262.0
2015-12-04 10:45:00,85.14,85.16,84.92,84.93,134269.0,56.9807,56.9941,56.8334,56.8401,134269.0
2015-12-04 10:50:00,84.95,85.01,84.92,84.99,29879.0,56.8535,56.8937,56.8334,56.8803,29879.0
2015-12-04 10:55:00,84.98,85.14,84.98,85.09,17667.0,56.8736,56.9807,56.8736,56.9472,17667.0
2015-12-04 11:00:00,85.09,85.13,85.03,85.08,15770.0,56.9472,56.974,56.9071,56.9405,15770.0
2015-12-04 11:05:00,85.09,85.16,85.05,85.11,14288.0,56.9472,56.9941,56.9204,56.9606,14288.0
2015-12-04 11:10:00,85.1,85.18,85.07,85.08,10722.0,56.9539,57.0074,56.9338,56.9405,10722.0
2015-12-04 11:15:00,85.09,85.13,85.01,85.08,22469.0,56.9472,56.974,56.8937,56.9405,22469.0
2015-12-04 11:20:00,85.07,85.07,85.0,85.07,22607.0,56.9338,56.9338,56.887,56.9338,22607.0
2015-12-04 11:25:00,85.06,85.1,85.02,85.06,32989.0,56.9271,56.9539,56.9004,56.9271,32989.0
2015-12-04 11:30:00,85.05,85.09,85.01,85.04,14507.0,56.9204,56.9472,56.8937,56.9137,14507.0
2015-12-04 11:35:00,85.06,85.12,85.04,85.06,9391.0,56.9271,56.9673,56.9137,56.9271,9391.0
2015-12-04 11:40:00,85.05,85.06,84.99,85.06,12609.0,56.9204,56.9271,56.8803,56.9271,12609.0
2015-12-04 11:45:00,85.07,85.07,84.96,85.0,18640.0,56.9338,56.9338,56.8602,56.887,18640.0
2015-12-04 11:50:00,85.0,85.09,84.95,84.95,26411.0,56.887,56.9472,56.8535,56.8535,26411.0
2015-12-04 11:55:00,84.95,85.08,84.91,85.02,14556.0,56.8535,56.9405,56.8267,56.9004,14556.0
2015-12-04 12:00:00,85.03,85.03,84.85,84.88,12487.0,56.9071,56.9071,56.7866,56.8067,12487.0
2015-12-04 12:05:00,84.88,84.98,84.88,84.91,9955.0,56.8067,56.8736,56.8067,56.8267,9955.0
2015-12-04 12:10:00,84.9,85.02,84.9,84.99,8651.0,56.8201,56.9004,56.8201,56.8803,8651.0
2015-12-04 12:15:00,84.97,84.97,84.86,84.87,17681.0,56.8669,56.8669,56.7933,56.8,17681.0
2015-12-04 12:20:00,84.86,84.91,84.85,84.87,10090.0,56.7933,56.8267,56.7866,56.8,10090.0
2015-12-04 12:25:00,84.86,84.91,84.78,84.81,21938.0,56.7933,56.8267,56.7397,56.7598,21938.0
2015-12-04 12:30:00,84.82,84.94,84.82,84.92,10986.0,56.7665,56.8468,56.7665,56.8334,10986.0
2015-12-04 12:35:00,84.94,84.99,84.89,84.98,13023.0,56.8468,56.8803,56.8134,56.8736,13023.0
2015-12-04 12:40:00,85.01,85.09,84.97,84.97,14516.0,56.8937,56.9472,56.8669,56.8669,14516.0
2015-12-04 12:45:00,84.97,85.04,84.93,85.03,32335.0,56.8669,56.9137,56.8401,56.9071,32335.0
2015-12-04 12:50:00,85.03,85.04,84.92,84.97,23419.0,56.9071,56.9137,56.8334,56.8669,23419.0
2015-12-04 12:55:00,84.98,85.05,84.94,84.95,31592.0,56.8736,56.9204,56.8468,56.8535,31592.0
2015-12-04 13:00:00,84.94,85.07,84.94,85.05,179981.0,56.8468,56.9338,56.8468,56.9204,179981.0
2015-12-04 13:05:00,85.05,85.14,85.05,85.1,45653.0,56.9204,56.9807,56.9204,56.9539,45653.0
2015-12-04 13:10:00,85.09,85.23,85.07,85.22,38564.0,56.9472,57.0409,56.9338,57.0342,38564.0
2015-12-04 13:15:00,85.18,85.18,85.09,85.09,15426.0,57.0074,57.0074,56.9472,56.9472,15426.0
2015-12-04 13:20:00,85.09,85.15,85.05,85.08,22403.0,56.9472,56.9874,56.9204,56.9405,22403.0
2015-12-04 13:25:00,85.08,85.09,85.03,85.07,27857.0,56.9405,56.9472,56.9071,56.9338,27857.0
2015-12-04 13:30:00,85.07,85.07,84.94,84.99,33431.0,56.9338,56.9338,56.8468,56.8803,33431.0
2015-12-04 13:35:00,84.98,85.05,84.95,85.05,36224.0,56.8736,56.9204,56.8535,56.9204,36224.0
2015-12-04 13:40:00,85.05,85.08,84.96,85.08,32712.0,56.9204,56.9405,56.8602,56.9405,32712.0
2015-12-04 13:45:00,85.09,85.09,84.87,84.93,35296.0,56.9472,56.9472,56.8,56.8401,35296.0
2015-12-04 13:50:00,84.92,84.97,84.83,84.89,83385.0,56.8334,56.8669,56.7732,56.8134,83385.0
2015-12-04 13:55:00,84.9,84.93,84.83,84.86,35041.0,56.8201,56.8401,56.7732,56.7933,35041.0
2015-12-04 14:00:00,84.87,84.94,84.79,84.93,21836.0,56.8,56.8468,56.7464,56.8401,21836.0
2015-12-04 14:05:00,84.91,84.94,84.89,84.92,7015.0,56.8267,56.8468,56.8134,56.8334,7015.0
2015-12-04 14:10:00,84.91,84.91,84.81,84.81,34083.0,56.8267,56.8267,56.7598,56.7598,34083.0
2015-12-04 14:15:00,84.81,84.85,84.69,84.7,28012.0,56.7598,56.7866,56.6795,56.6862,28012.0
2015-12-04 14:20:00,84.69,84.84,84.68,84.75,13302.0,56.6795,56.7799,56.6728,56.7197,13302.0
2015-12-04 14:25:00,84.76,84.86,84.75,84.86,14650.0,56.7264,56.7933,56.7197,56.7933,14650.0
2015-12-04 14:30:00,84.86,84.9,84.8,84.81,16914.0,56.7933,56.8201,56.7531,56.7598,16914.0
2015-12-04 14:35:00,84.84,85.0,84.84,84.9,14750.0,56.7799,56.887,56.7799,56.8201,14750.0
2015-12-04 14:40:00,84.92,85.0,84.92,84.98,14234.0,56.8334,56.887,56.8334,56.8736,14234.0
2015-12-04 14:45:00,84.99,85.05,84.91,85.0,17141.0,56.8803,56.9204,56.8267,56.887,17141.0
2015-12-04 14:50:00,84.98,85.01,84.94,85.0,14769.0,56.8736,56.8937,56.8468,56.887,14769.0
2015-12-04 14:55:00,85.01,85.03,84.95,84.95,13448.0,56.8937,56.9071,56.8535,56.8535,13448.0
2015-12-04 15:00:00,84.96,84.99,84.91,84.99,20796.0,56.8602,56.8803,56.8267,56.8803,20796.0
2015-12-04 15:05:00,84.99,85.08,84.98,85.06,35096.0,56.8803,56.9405,56.8736,56.9271,35096.0
2015-12-04 15:10:00,85.08,85.19,85.08,85.09,26067.0,56.9405,57.0141,56.9405,56.9472,26067.0
2015-12-04 15:15:00,85.09,85.09,85.0,85.05,18012.0,56.9472,56.9472,56.887,56.9204,18012.0
2015-12-04 15:20:00,85.04,85.04,84.89,84.92,20822.0,56.9137,56.9137,56.8134,56.8334,20822.0
2015-12-04 15:25:00,84.91,85.01,84.86,84.96,26984.0,56.8267,56.8937,56.7933,56.8602,26984.0
2015-12-04 15:30:00,84.96,84.99,84.88,84.92,37865.0,56.8602,56.8803,56.8067,56.8334,37865.0
2015-12-04 15:35:00,84.93,85.0,84.88,85.0,21846.0,56.8401,56.887,56.8067,56.887,21846.0
2015-12-04 15:40:00,85.0,85.16,84.97,85.1,42540.0,56.887,56.9941,56.8669,56.9539,42540.0
2015-12-04 15:45:00,85.12,85.2,85.09,85.11,48521.0,56.9673,57.0208,56.9472,56.9606,48521.0
2015-12-04 15:50:00,85.12,85.16,85.04,85.05,49491.0,56.9673,56.9941,56.9137,56.9204,49491.0
2015-12-04 15:55:00,85.07,85.12,85.04,85.08,105755.0,56.9338,56.9673,56.9137,56.9405,105755.0
2015-12-07 09:30:00,85.08,85.26,84.85,84.85,18862.0,56.9405,57.061,56.7866,56.7866,18862.0
2015-12-07 09:35:00,84.89,85.12,84.89,84.98,12340.0,56.8134,56.9673,56.8134,56.8736,12340.0
2015-12-07 09:40:00,84.96,85.3,84.96,85.24,20179.0,56.8602,57.0878,56.8602,57.0476,20179.0
2015-12-07 09:45:00,85.3,85.53,85.3,85.49,11231.0,57.0878,57.2417,57.0878,57.2149,11231.0
2015-12-07 09:50:00,85.51,85.62,85.43,85.62,18898.0,57.2283,57.3019,57.1748,57.3019,18898.0
2015-12-07 09:55:00,85.61,85.66,85.57,85.63,19939.0,57.2952,57.3287,57.2685,57.3086,19939.0
2015-12-07 10:00:00,85.59,85.65,85.45,85.51,6466.0,57.2818,57.322,57.1881,57.2283,6466.0
2015-12-07 10:05:00,85.53,85.68,85.49,85.67,25282.0,57.2417,57.3421,57.2149,57.3354,25282.0
2015-12-07 10:10:00,85.68,86.03,85.68,85.96,70199.0,57.3421,57.5763,57.3421,57.5295,70199.0
2015-12-07 10:15:00,85.95,86.02,85.92,86.0,27199.0,57.5228,57.5696,57.5027,57.5562,27199.0
2015-12-07 10:20:00,85.99,86.17,85.95,86.15,33540.0,57.5495,57.67,57.5228,57.6566,33540.0
2015-12-07 10:25:00,86.13,86.15,85.96,86.03,72503.0,57.6432,57.6566,57.5295,57.5763,72503.0
2015-12-07 10:30:00,85.97,86.02,85.92,85.98,34831.0,57.5362,57.5696,57.5027,57.5429,34831.0
2015-12-07 10:35:00,85.98,86.0,85.8,85.87,43904.0,57.5429,57.5562,57.4224,57.4692,43904.0
2015-12-07 10:40:00,85.87,85.9,85.71,85.79,35450.0,57.4692,57.4893,57.3622,57.4157,35450.0
2015-12-07 10:45:00,85.79,85.83,85.67,85.71,22578.0,57.4157,57.4425,57.3354,57.3622,22578.0
2015-12-07 10:50:00,85.74,85.74,85.61,85.65,20320.0,57.3822,57.3822,57.2952,57.322,20320.0
2015-12-07 10:55:00,85.65,85.75,85.65,85.74,13010.0,57.322,57.3889,57.322,57.3822,13010.0
2015-12-07 11:00:00,85.74,85.8,85.69,85.74,10496.0,57.3822,57.4224,57.3488,57.3822,10496.0
2015-12-07 11:05:00,85.74,85.9,85.7,85.84,20869.0,57.3822,57.4893,57.3555,57.4492,20869.0
2015-12-07 11:10:00,85.84,85.9,85.73,85.76,34299.0,57.4492,57.4893,57.3755,57.3956,34299.0
2015-12-07 11:15:00,85.74,85.79,85.73,85.79,8022.0,57.3822,57.4157,57.3755,57.4157,8022.0
2015-12-07 11:20:00,85.79,85.9,85.76,85.79,26357.0,57.4157,57.4893,57.3956,57.4157,26357.0
2015-12-07 11:25:00,85.78,85.89,85.77,85.81,27532.0,57.409,57.4826,57.4023,57.4291,27532.0
2015-12-07 11:30:00,85.82,85.95,85.8,85.88,17969.0,57.4358,57.5228,57.4224,57.4759,17969.0
2015-12-07 11:35:00,85.9,86.03,85.88,86.01,18185.0,57.4893,57.5763,57.4759,57.5629,18185.0
2015-12-07 11:40:00,86.01,86.15,86.0,86.15,11588.0,57.5629,57.6566,57.5562,57.6566,11588.0
2015-12-07 11:45:00,86.14,86.25,86.11,86.22,22962.0,57.6499,57.7236,57.6299,57.7035,22962.0
2015-12-07 11:50:00,86.24,86.33,86.19,86.28,15354.0,57.7169,57.7771,57.6834,57.7436,15354.0
2015-12-07 11:55:00,86.28,86.39,86.23,86.39,9899.0,57.7436,57.8172,57.7102,57.8172,9899.0
2015-12-07 12:00:00,86.37,86.37,86.28,86.3,17837.0,57.8039,57.8039,57.7436,57.757,17837.0
2015-12-07 12:05:00,86.29,86.33,86.23,86.3,16914.0,57.7503,57.7771,57.7102,57.757,16914.0
2015-12-07 12:10:00,86.29,86.45,86.28,86.44,18146.0,57.7503,57.8574,57.7436,57.8507,18146.0
2015-12-07 12:15:00,86.45,86.57,86.45,86.46,15899.0,57.8574,57.9377,57.8574,57.8641,15899.0
2015-12-07 12:20:00,86.46,86.51,86.36,86.46,31782.0,57.8641,57.8976,57.7972,57.8641,31782.0
2015-12-07 12:25:00,86.47,86.48,86.36,86.45,18111.0,57.8708,57.8775,57.7972,57.8574,18111.0
2015-12-07 12:30:00,86.46,86.46,86.3,86.37,26241.0,57.8641,57.8641,57.757,57.8039,26241.0
2015-12-07 12:35:00,86.36,86.42,86.35,86.38,15810.0,57.7972,57.8373,57.7905,57.8106,15810.0
2015-12-07 12:40:00,86.37,86.44,86.31,86.36,21065.0,57.8039,57.8507,57.7637,57.7972,21065.0
2015-12-07 12:45:00,86.33,86.38,86.23,86.27,16435.0,57.7771,57.8106,57.7102,57.7369,16435.0
2015-12-07 12:50:00,86.26,86.34,86.17,86.23,13462.0,57.7302,57.7838,57.67,57.7102,13462.0
2015-12-07 12:55:00,86.24,86.27,86.16,86.17,18068.0,57.7169,57.7369,57.6633,57.67,18068.0
2015-12-07 13:00:00,86.14,86.21,86.08,86.12,22460.0,57.6499,57.6968,57.6098,57.6365,22460.0
2015-12-07 13:05:00,86.12,86.18,86.07,86.15,29489.0,57.6365,57.6767,57.6031,57.6566,29489.0
2015-12-07 13:10:00,86.15,86.16,85.98,85.98,18038.0,57.6566,57.6633,57.5429,57.5429,18038.0
2015-12-07 13:15:00,85.99,86.17,85.99,86.17,17316.0,57.5495,57.67,57.5495,57.67,17316.0
2015-12-07 13:20:00,86.16,86.16,86.04,86.1,15934.0,57.6633,57.6633,57.583,57.6232,15934.0
2015-12-07 13:25:00,86.1,86.19,86.06,86.12,26371.0,57.6232,57.6834,57.5964,57.6365,26371.0
2015-12-07 13:30:00,86.1,86.12,86.02,86.02,16547.0,57.6232,57.6365,57.5696,57.5696,16547.0
2015-12-07 13:35:00,86.04,86.11,86.04,86.09,24621.0,57.583,57.6299,57.583,57.6165,24621.0
2015-12-07 13:40:00,86.08,86.3,86.07,86.23,58409.0,57.6098,57.757,57.6031,57.7102,58409.0
2015-12-07 13:45:00,86.21,86.33,86.19,86.21,27533.0,57.6968,57.7771,57.6834,57.6968,27533.0
2015-12-07 13:50:00,86.22,86.32,86.21,86.31,16170.0,57.7035,57.7704,57.6968,57.7637,16170.0
2015-12-07 13:55:00,86.32,86.51,86.26,86.51,23475.0,57.7704,57.8976,57.7302,57.8976,23475.0
2015-12-07 14:00:00,86.51,86.53,86.42,86.46,23729.0,57.8976,57.9109,57.8373,57.8641,23729.0
2015-12-07 14:05:00,86.46,86.67,86.45,86.6,46296.0,57.8641,58.0046,57.8574,57.9578,46296.0
2015-12-07 14:10:00,86.59,86.67,86.5,86.58,36680.0,57.9511,58.0046,57.8909,57.9444,36680.0
2015-12-07 14:15:00,86.57,86.64,86.57,86.63,29729.0,57.9377,57.9846,57.9377,57.9779,29729.0
2015-12-07 14:20:00,86.65,86.68,86.54,86.6,28402.0,57.9913,58.0113,57.9176,57.9578,28402.0
2015-12-07 14:25:00,86.58,86.58,86.43,86.47,60004.0,57.9444,57.9444,57.844,57.8708,60004.0
2015-12-07 14:30:00,86.47,86.58,86.39,86.41,27672.0,57.8708,57.9444,57.8172,57.8306,27672.0
2015-12-07 14:35:00,86.41,86.49,86.41,86.48,20905.0,57.8306,57.8842,57.8306,57.8775,20905.0
2015-12-07 14:40:00,86.47,86.49,86.36,86.37,30160.0,57.8708,57.8842,57.7972,57.8039,30160.0
2015-12-07 14:45:00,86.38,86.47,86.36,86.45,24950.0,57.8106,57.8708,57.7972,57.8574,24950.0
2015-12-07 14:50:00,86.44,86.46,86.41,86.46,22623.0,57.8507,57.8641,57.8306,57.8641,22623.0
2015-12-07 14:55:00,86.48,86.48,86.34,86.38,15881.0,57.8775,57.8775,57.7838,57.8106,15881.0
2015-12-07 15:00:00,86.38,86.4,86.25,86.26,27588.0,57.8106,57.8239,57.7236,57.7302,27588.0
2015-12-07 15:05:00,86.24,86.3,86.2,86.23,35017.0,57.7169,57.757,57.6901,57.7102,35017.0
2015-12-07 15:10:00,86.21,86.21,86.09,86.1,35095.0,57.6968,57.6968,57.6165,57.6232,35095.0
2015-12-07 15:15:00,86.1,86.26,86.07,86.26,27093.0,57.6232,57.7302,57.6031,57.7302,27093.0
2015-12-07 15:20:00,86.26,86.28,86.14,86.23,51284.0,57.7302,57.7436,57.6499,57.7102,51284.0
2015-12-07 15:25:00,86.22,86.36,86.22,86.36,38246.0,57.7035,57.7972,57.7035,57.7972,38246.0
2015-12-07 15:30:00,86.37,86.42,86.31,86.38,36632.0,57.8039,57.8373,57.7637,57.8106,36632.0
2015-12-07 15:35:00,86.38,86.42,86.3,86.39,41337.0,57.8106,57.8373,57.757,57.8172,41337.0
2015-12-07 15:40:00,86.39,86.46,86.36,86.44,51986.0,57.8172,57.8641,57.7972,57.8507,51986.0
2015-12-07 15:45:00,86.44,86.55,86.43,86.55,93698.0,57.8507,57.9243,57.844,57.9243,93698.0
2015-12-07 15:50:00,86.54,86.55,86.43,86.48,113653.0,57.9176,57.9243,57.844,57.8775,113653.0
2015-12-07 15:55:00,86.5,86.51,86.36,86.41,173686.0,57.8909,57.8976,57.7972,57.8306,173686.0
2015-12-08 09:30:00,86.11,86.11,85.59,85.59,18601.0,57.6299,57.6299,57.2818,57.2818,18601.0
2015-12-08 09:35:00,85.66,86.11,85.43,86.08,25432.0,57.3287,57.6299,57.1748,57.6098,25432.0
2015-12-08 09:40:00,86.02,86.47,85.96,86.42,24625.0,57.5696,57.8708,57.5295,57.8373,24625.0
2015-12-08 09:45:00,86.47,86.48,86.16,86.16,14943.0,57.8708,57.8775,57.6633,57.6633,14943.0
2015-12-08 09:50:00,86.16,86.16,85.81,86.02,32194.0,57.6633,57.6633,57.4291,57.5696,32194.0
2015-12-08 09:55:00,86.03,86.05,85.83,85.92,31454.0,57.5763,57.5897,57.4425,57.5027,31454.0
2015-12-08 10:00:00,85.92,86.26,85.88,86.1,87570.0,57.5027,57.7302,57.4759,57.6232,87570.0
2015-12-08 10:05:00,86.1,86.16,85.99,86.0,33784.0,57.6232,57.6633,57.5495,57.5562,33784.0
2015-12-08 10:10:00,86.0,86.2,86.0,86.18,31013.0,57.5562,57.6901,57.5562,57.6767,31013.0
2015-12-08 10:15:00,86.19,86.27,86.06,86.13,30800.0,57.6834,57.7369,57.5964,57.6432,30800.0
2015-12-08 10:20:00,86.11,86.19,85.87,85.95,48151.0,57.6299,57.6834,57.4692,57.5228,48151.0
2015-12-08 10:25:00,85.95,86.02,85.92,85.98,34926.0,57.5228,57.5696,57.5027,57.5429,34926.0
2015-12-08 10:30:00,85.98,86.12,85.89,86.12,93012.0,57.5429,57.6365,57.4826,57.6365,93012.0
2015-12-08 10:35:00,86.13,86.44,86.11,86.41,18852.0,57.6432,57.8507,57.6299,57.8306,18852.0
2015-12-08 10:40:00,86.41,86.65,86.39,86.62,37634.0,57.8306,57.9913,57.8172,57.9712,37634.0
2015-12-08 10:45:00,86.61,86.63,86.53,86.54,18536.0,57.9645,57.9779,57.9109,57.9176,18536.0
2015-12-08 10:50:00,86.54,86.59,86.47,86.51,18976.0,57.9176,57.9511,57.8708,57.8976,18976.0
2015-12-08 10:55:00,86.52,86.52,86.4,86.5,15225.0,57.9043,57.9043,57.8239,57.8909,15225.0
2015-12-08 11:00:00,86.52,86.7,86.52,86.62,43283.0,57.9043,58.0247,57.9043,57.9712,43283.0
2015-12-08 11:05:00,86.6,86.61,86.44,86.47,11808.0,57.9578,57.9645,57.8507,57.8708,11808.0
2015-12-08 11:10:00,86.48,86.49,86.39,86.43,23577.0,57.8775,57.8842,57.8172,57.844,23577.0
2015-12-08 11:15:00,86.41,86.55,86.35,86.53,20022.0,57.8306,57.9243,57.7905,57.9109,20022.0
2015-12-08 11:20:00,86.55,86.64,86.46,86.48,11923.0,57.9243,57.9846,57.8641,57.8775,11923.0
2015-12-08 11:25:00,86.47,86.53,86.46,86.47,9291.0,57.8708,57.9109,57.8641,57.8708,9291.0
2015-12-08 11:30:00,86.46,86.52,86.37,86.4,13802.0,57.8641,57.9043,57.8039,57.8239,13802.0
2015-12-08 11:35:00,86.42,86.48,86.39,86.4,11098.0,57.8373,57.8775,57.8172,57.8239,11098.0
2015-12-08 11:40:00,86.42,86.52,86.4,86.49,8393.0,57.8373,57.9043,57.8239,57.8842,8393.0
2015-12-08 11:45:00,86.46,86.5,86.42,86.48,18010.0,57.8641,57.8909,57.8373,57.8775,18010.0
2015-12-08 11:50:00,86.47,86.47,86.37,86.44,12800.0,57.8708,57.8708,57.8039,57.8507,12800.0
2015-12-08 11:55:00,86.44,86.45,86.4,86.41,13776.0,57.8507,57.8574,57.8239,57.8306,13776.0
2015-12-08 12:00:00,86.41,86.51,86.37,86.38,13536.0,57.8306,57.8976,57.8039,57.8106,13536.0
2015-12-08 12:05:00,86.37,86.48,86.35,86.48,14084.0,57.8039,57.8775,57.7905,57.8775,14084.0
2015-12-08 12:10:00,86.46,86.5,86.42,86.42,9201.0,57.8641,57.8909,57.8373,57.8373,9201.0
2015-12-08 12:15:00,86.4,86.42,86.29,86.38,9648.0,57.8239,57.8373,57.7503,57.8106,9648.0
2015-12-08 12:20:00,86.38,86.43,86.37,86.43,8796.0,57.8106,57.844,57.8039,57.844,8796.0
2015-12-08 12:25:00,86.43,86.45,86.37,86.4,9198.0,57.844,57.8574,57.8039,57.8239,9198.0
2015-12-08 12:30:00,86.39,86.41,86.34,86.38,7330.0,57.8172,57.8306,57.7838,57.8106,7330.0
2015-12-08 12:35:00,86.39,86.39,86.33,86.34,12196.0,57.8172,57.8172,57.7771,57.7838,12196.0
2015-12-08 12:40:00,86.35,86.35,86.25,86.25,22091.0,57.7905,57.7905,57.7236,57.7236,22091.0
2015-12-08 12:45:00,86.25,86.25,86.09,86.09,14583.0,57.7236,57.7236,57.6165,57.6165,14583.0
2015-12-08 12:50:00,86.09,86.18,86.08,86.13,12676.0,57.6165,57.6767,57.6098,57.6432,12676.0
2015-12-08 12:55:00,86.13,86.15,86.07,86.09,15946.0,57.6432,57.6566,57.6031,57.6165,15946.0
2015-12-08 13:00:00,86.09,86.18,86.04,86.18,22054.0,57.6165,57.6767,57.583,57.6767,22054.0
2015-12-08 13:05:00,86.19,86.24,86.1,86.19,22344.0,57.6834,57.7169,57.6232,57.6834,22344.0
2015-12-08 13:10:00,86.18,86.24,86.08,86.08,21877.0,57.6767,57.7169,57.6098,57.6098,21877.0
2015-12-08 13:15:00,86.08,86.25,86.06,86.19,27548.0,57.6098,57.7236,57.5964,57.6834,27548.0
2015-12-08 13:20:00,86.19,86.27,86.15,86.19,21111.0,57.6834,57.7369,57.6566,57.6834,21111.0
2015-12-08 13:25:00,86.18,86.29,86.17,86.25,30959.0,57.6767,57.7503,57.67,57.7236,30959.0
2015-12-08 13:30:00,86.25,86.35,86.23,86.31,48235.0,57.7236,57.7905,57.7102,57.7637,48235.0
2015-12-08 13:35:00,86.32,86.37,86.21,86.21,22180.0,57.7704,57.8039,57.6968,57.6968,22180.0
2015-12-08 13:40:00,86.21,86.22,86.17,86.19,13118.0,57.6968,57.7035,57.67,57.6834,13118.0
2015-12-08 13:45:00,86.19,86.29,86.15,86.16,13140.0,57.6834,57.7503,57.6566,57.6633,13140.0
2015-12-08 13:50:00,86.15,86.28,86.1,86.26,6516.0,57.6566,57.7436,57.6232,57.7302,6516.0
2015-12-08 13:55:00,86.24,86.29,86.19,86.28,4372.0,57.7169,57.7503,57.6834,57.7436,4372.0
2015-12-08 14:00:00,86.28,86.3,86.19,86.3,18408.0,57.7436,57.757,57.6834,57.757,18408.0
2015-12-08 14:05:00,86.32,86.35,86.24,86.31,17778.0,57.7704,57.7905,57.7169,57.7637,17778.0
2015-12-08 14:10:00,86.3,86.33,86.26,86.26,12046.0,57.757,57.7771,57.7302,57.7302,12046.0
2015-12-08 14:15:00,86.26,86.28,86.17,86.19,16971.0,57.7302,57.7436,57.67,57.6834,16971.0
2015-12-08 14:20:00,86.21,86.25,86.18,86.25,29202.0,57.6968,57.7236,57.6767,57.7236,29202.0
2015-12-08 14:25:00,86.24,86.24,86.16,86.2,10312.0,57.7169,57.7169,57.6633,57.6901,10312.0
2015-12-08 14:30:00,86.19,86.25,86.12,86.13,25299.0,57.6834,57.7236,57.6365,57.6432,25299.0
2015-12-08 14:35:00,86.12,86.19,86.08,86.11,10700.0,57.6365,57.6834,57.6098,57.6299,10700.0
2015-12-08 14:40:00,86.1,86.11,86.0,86.05,9443.0,57.6232,57.6299,57.5562,57.5897,9443.0
2015-12-08 14:45:00,86.07,86.2,86.07,86.15,25635.0,57.6031,57.6901,57.6031,57.6566,25635.0
2015-12-08 14:50:00,86.16,86.21,86.12,86.18,42626.0,57.6633,57.6968,57.6365,57.6767,42626.0
2015-12-08 14:55:00,86.18,86.24,86.15,86.2,36474.0,57.6767,57.7169,57.6566,57.6901,36474.0
2015-12-08 15:00:00,86.2,86.22,86.12,86.21,21077.0,57.6901,57.7035,57.6365,57.6968,21077.0
2015-12-08 15:05:00,86.19,86.19,86.08,86.14,21978.0,57.6834,57.6834,57.6098,57.6499,21978.0
2015-12-08 15:10:00,86.12,86.15,86.04,86.05,22719.0,57.6365,57.6566,57.583,57.5897,22719.0
2015-12-08 15:15:00,86.06,86.11,86.03,86.07,13554.0,57.5964,57.6299,57.5763,57.6031,13554.0
2015-12-08 15:20:00,86.07,86.13,86.05,86.09,26312.0,57.6031,57.6432,57.5897,57.6165,26312.0
2015-12-08 15:25:00,86.09,86.09,85.99,86.01,19318.0,57.6165,57.6165,57.5495,57.5629,19318.0
2015-12-08 15:30:00,86.0,86.12,85.94,86.05,45143.0,57.5562,57.6365,57.5161,57.5897,45143.0
2015-12-08 15:35:00,86.05,86.09,85.98,86.02,32820.0,57.5897,57.6165,57.5429,57.5696,32820.0
2015-12-08 15:40:00,86.0,86.01,85.85,86.01,41797.0,57.5562,57.5629,57.4558,57.5629,41797.0
2015-12-08 15:45:00,86.01,86.12,85.99,86.12,50870.0,57.5629,57.6365,57.5495,57.6365,50870.0
2015-12-08 15:50:00,86.11,86.17,86.02,86.09,85935.0,57.6299,57.67,57.5696,57.6165,85935.0
2015-12-08 15:55:00,86.1,86.14,85.95,85.97,108255.0,57.6232,57.6499,57.5228,57.5362,108255.0
2015-12-09 09:30:00,85.48,85.72,85.4,85.59,13844.0,57.2082,57.3688,57.1547,57.2818,13844.0
2015-12-09 09:35:00,85.71,85.76,85.52,85.68,14104.0,57.3622,57.3956,57.235,57.3421,14104.0
2015-12-09 09:40:00,85.74,85.79,85.64,85.65,7514.0,57.3822,57.4157,57.3153,57.322,7514.0
2015-12-09 09:45:00,85.66,85.74,85.58,85.72,11034.0,57.3287,57.3822,57.2751,57.3688,11034.0
2015-12-09 09:50:00,85.8,85.88,85.76,85.83,23391.0,57.4224,57.4759,57.3956,57.4425,23391.0
2015-12-09 09:55:00,85.84,85.88,85.74,85.77,36962.0,57.4492,57.4759,57.3822,57.4023,36962.0
2015-12-09 10:00:00,85.77,85.94,85.76,85.87,6739.0,57.4023,57.5161,57.3956,57.4692,6739.0
2015-12-09 10:05:00,85.9,86.08,85.9,86.08,7068.0,57.4893,57.6098,57.4893,57.6098,7068.0
2015-12-09 10:10:00,86.1,86.25,86.07,86.15,16451.0,57.6232,57.7236,57.6031,57.6566,16451.0
2015-12-09 10:15:00,86.2,86.24,86.18,86.2,4475.0,57.6901,57.7169,57.6767,57.6901,4475.0
2015-12-09 10:20:00,86.22,86.29,86.22,86.24,3730.0,57.7035,57.7503,57.7035,57.7169,3730.0
2015-12-09 10:25:00,86.27,86.43,86.27,86.42,19126.0,57.7369,57.844,57.7369,57.8373,19126.0
2015-12-09 10:30:00,86.44,86.64,86.43,86.61,21891.0,57.8507,57.9846,57.844,57.9645,21891.0
2015-12-09 10:35:00,86.64,86.64,86.43,86.45,10743.0,57.9846,57.9846,57.844,57.8574,10743.0
2015-12-09 10:40:00,86.47,86.48,86.39,86.48,27466.0,57.8708,57.8775,57.8172,57.8775,27466.0
2015-12-09 10:45:00,86.48,86.56,86.32,86.32,17695.0,57.8775,57.931,57.7704,57.7704,17695.0
2015-12-09 10:50:00,86.32,86.37,86.2,86.21,4660.0,57.7704,57.8039,57.6901,57.6968,4660.0
2015-12-09 10:55:00,86.23,86.33,86.22,86.3,7372.0,57.7102,57.7771,57.7035,57.757,7372.0
2015-12-09 11:00:00,86.3,86.31,86.19,86.21,17114.0,57.757,57.7637,57.6834,57.6968,17114.0
2015-12-09 11:05:00,86.2,86.32,86.2,86.21,4262.0,57.6901,57.7704,57.6901,57.6968,4262.0
2015-12-09 11:10:00,86.2,86.43,86.19,86.34,26600.0,57.6901,57.844,57.6834,57.7838,26600.0
2015-12-09 11:15:00,86.34,86.39,86.22,86.24,6250.0,57.7838,57.8172,57.7035,57.7169,6250.0
2015-12-09 11:20:00,86.23,86.32,86.22,86.3,10968.0,57.7102,57.7704,57.7035,57.757,10968.0
2015-12-09 11:25:00,86.27,86.28,86.19,86.21,5649.0,57.7369,57.7436,57.6834,57.6968,5649.0
2015-12-09 11:30:00,86.22,86.36,86.2,86.27,31789.0,57.7035,57.7972,57.6901,57.7369,31789.0
2015-12-09 11:35:00,86.26,86.36,86.25,86.36,22915.0,57.7302,57.7972,57.7236,57.7972,22915.0
2015-12-09 11:40:00,86.35,86.4,86.27,86.28,33276.0,57.7905,57.8239,57.7369,57.7436,33276.0
2015-12-09 11:45:00,86.29,86.33,86.25,86.29,43696.0,57.7503,57.7771,57.7236,57.7503,43696.0
2015-12-09 11:50:00,86.27,86.39,86.27,86.38,17904.0,57.7369,57.8172,57.7369,57.8106,17904.0
2015-12-09 11:55:00,86.38,86.4,86.25,86.3,15125.0,57.8106,57.8239,57.7236,57.757,15125.0
2015-12-09 12:00:00,86.31,86.43,86.3,86.33,19243.0,57.7637,57.844,57.757,57.7771,19243.0
2015-12-09 12:05:00,86.34,86.43,86.34,86.42,13639.0,57.7838,57.844,57.7838,57.8373,13639.0
2015-12-09 12:10:00,86.4,86.42,86.2,86.2,19081.0,57.8239,57.8373,57.6901,57.6901,19081.0
2015-12-09 12:15:00,86.23,86.28,86.12,86.13,8015.0,57.7102,57.7436,57.6365,57.6432,8015.0
2015-12-09 12:20:00,86.13,86.14,86.04,86.05,15023.0,57.6432,57.6499,57.583,57.5897,15023.0
2015-12-09 12:25:00,86.04,86.07,85.9,85.92,12707.0,57.583,57.6031,57.4893,57.5027,12707.0
2015-12-09 12:30:00,85.91,85.91,85.77,85.77,4158.0,57.496,57.496,57.4023,57.4023,4158.0
2015-12-09 12:35:00,85.79,85.79,85.56,85.58,15480.0,57.4157,57.4157,57.2618,57.2751,15480.0
2015-12-09 12:40:00,85.58,85.58,85.44,85.55,8811.0,57.2751,57.2751,57.1815,57.2551,8811.0
2015-12-09 12:45:00,85.56,85.73,85.56,85.71,13318.0,57.2618,57.3755,57.2618,57.3622,13318.0
2015-12-09 12:50:00,85.68,85.72,85.58,85.58,20739.0,57.3421,57.3688,57.2751,57.2751,20739.0
2015-12-09 12:55:00,85.57,85.6,85.53,85.6,19133.0,57.2685,57.2885,57.2417,57.2885,19133.0
2015-12-09 13:00:00,85.58,85.77,85.57,85.67,37929.0,57.2751,57.4023,57.2685,57.3354,37929.0
2015-12-09 13:05:00,85.66,85.7,85.53,85.69,36910.0,57.3287,57.3555,57.2417,57.3488,36910.0
2015-12-09 13:10:00,85.67,85.73,85.63,85.73,21168.0,57.3354,57.3755,57.3086,57.3755,21168.0
2015-12-09 13:15:00,85.7,85.87,85.68,85.75,45452.0,57.3555,57.4692,57.3421,57.3889,45452.0
2015-12-09 13:20:00,85.75,85.85,85.73,85.83,36453.0,57.3889,57.4558,57.3755,57.4425,36453.0
2015-12-09 13:25:00,85.83,85.83,85.52,85.58,45798.0,57.4425,57.4425,57.235,57.2751,45798.0
2015-12-09 13:30:00,85.6,85.6,85.43,85.5,32545.0,57.2885,57.2885,57.1748,57.2216,32545.0
2015-12-09 13:35:00,85.51,85.51,85.4,85.42,27287.0,57.2283,57.2283,57.1547,57.1681,27287.0
2015-12-09 13:40:00,85.42,85.51,85.42,85.45,49828.0,57.1681,57.2283,57.1681,57.1881,49828.0
2015-12-09 13:45:00,85.45,85.54,85.45,85.52,22735.0,57.1881,57.2484,57.1881,57.235,22735.0
2015-12-09 13:50:00,85.53,85.74,85.52,85.67,26219.0,57.2417,57.3822,57.235,57.3354,26219.0
2015-12-09 13:55:00,85.66,85.78,85.65,85.75,32545.0,57.3287,57.409,57.322,57.3889,32545.0
2015-12-09 14:00:00,85.76,85.79,85.63,85.66,19524.0,57.3956,57.4157,57.3086,57.3287,19524.0
2015-12-09 14:05:00,85.66,85.76,85.64,85.71,32584.0,57.3287,57.3956,57.3153,57.3622,32584.0
2015-12-09 14:10:00,85.72,85.86,85.71,85.79,28712.0,57.3688,57.4625,57.3622,57.4157,28712.0
2015-12-09 14:15:00,85.75,85.76,85.64,85.66,14645.0,57.3889,57.3956,57.3153,57.3287,14645.0
2015-12-09 14:20:00,85.64,85.66,85.44,85.48,17323.0,57.3153,57.3287,57.1815,57.2082,17323.0
2015-12-09 14:25:00,85.49,85.49,85.36,85.39,10143.0,57.2149,57.2149,57.1279,57.148,10143.0
2015-12-09 14:30:00,85.36,85.44,85.36,85.38,10864.0,57.1279,57.1815,57.1279,57.1413,10864.0
2015-12-09 14:35:00,85.36,85.45,85.36,85.41,9413.0,57.1279,57.1881,57.1279,57.1614,9413.0
2015-12-09 14:40:00,85.39,85.42,85.34,85.42,7811.0,57.148,57.1681,57.1145,57.1681,7811.0
2015-12-09 14:45:00,85.42,85.44,85.36,85.44,11871.0,57.1681,57.1815,57.1279,57.1815,11871.0
2015-12-09 14:50:00,85.46,85.52,85.42,85.51,10298.0,57.1948,57.235,57.1681,57.2283,10298.0
2015-12-09 14:55:00,85.5,85.51,85.37,85.41,8344.0,57.2216,57.2283,57.1346,57.1614,8344.0
2015-12-09 15:00:00,85.41,85.56,85.4,85.56,7171.0,57.1614,57.2618,57.1547,57.2618,7171.0
2015-12-09 15:05:00,85.58,85.58,85.47,85.51,44500.0,57.2751,57.2751,57.2015,57.2283,44500.0
2015-12-09 15:10:00,85.5,85.63,85.49,85.57,11141.0,57.2216,57.3086,57.2149,57.2685,11141.0
2015-12-09 15:15:00,85.6,85.61,85.51,85.56,18298.0,57.2885,57.2952,57.2283,57.2618,18298.0
2015-12-09 15:20:00,85.56,85.69,85.54,85.57,21459.0,57.2618,57.3488,57.2484,57.2685,21459.0
2015-12-09 15:25:00,85.57,85.61,85.55,85.56,62357.0,57.2685,57.2952,57.2551,57.2618,62357.0
2015-12-09 15:30:00,85.56,85.62,85.43,85.49,142875.0,57.2618,57.3019,57.1748,57.2149,142875.0
2015-12-09 15:35:00,85.49,85.52,85.46,85.5,164294.0,57.2149,57.235,57.1948,57.2216,164294.0
2015-12-09 15:40:00,85.52,85.53,85.47,85.51,89136.0,57.235,57.2417,57.2015,57.2283,89136.0
2015-12-09 15:45:00,85.52,85.56,85.34,85.34,94589.0,57.235,57.2618,57.1145,57.1145,94589.0
2015-12-09 15:50:00,85.35,85.4,85.33,85.37,92190.0,57.1212,57.1547,57.1078,57.1346,92190.0
2015-12-09 15:55:00,85.37,85.47,85.31,85.43,130387.0,57.1346,57.2015,57.0944,57.1748,130387.0
2015-12-10 09:30:00,85.32,85.81,85.16,85.44,40414.0,57.1011,57.4291,56.9941,57.1815,40414.0
2015-12-10 09:35:00,85.38,85.59,85.31,85.58,20595.0,57.1413,57.2818,57.0944,57.2751,20595.0
2015-12-10 09:40:00,85.59,85.72,85.46,85.5,16598.0,57.2818,57.3688,57.1948,57.2216,16598.0
2015-12-10 09:45:00,85.5,85.57,85.4,85.4,9689.0,57.2216,57.2685,57.1547,57.1547,9689.0
2015-12-10 09:50:00,85.44,85.48,85.34,85.4,5160.0,57.1815,57.2082,57.1145,57.1547,5160.0
2015-12-10 09:55:00,85.42,85.45,85.32,85.37,8538.0,57.1681,57.1881,57.1011,57.1346,8538.0
2015-12-10 10:00:00,85.44,85.54,85.38,85.38,8209.0,57.1815,57.2484,57.1413,57.1413,8209.0
2015-12-10 10:05:00,85.38,85.39,85.15,85.23,11852.0,57.1413,57.148,56.9874,57.0409,11852.0
2015-12-10 10:10:00,85.23,85.3,85.2,85.3,14367.0,57.0409,57.0878,57.0208,57.0878,14367.0
2015-12-10 10:15:00,85.31,85.33,85.16,85.24,18748.0,57.0944,57.1078,56.9941,57.0476,18748.0
2015-12-10 10:20:00,85.26,85.38,85.26,85.27,19354.0,57.061,57.1413,57.061,57.0677,19354.0
2015-12-10 10:25:00,85.28,85.42,85.28,85.42,4945.0,57.0744,57.1681,57.0744,57.1681,4945.0
2015-12-10 10:30:00,85.43,85.47,85.32,85.34,8852.0,57.1748,57.2015,57.1011,57.1145,8852.0
2015-12-10 10:35:00,85.36,85.52,85.35,85.51,9718.0,57.1279,57.235,57.1212,57.2283,9718.0
2015-12-10 10:40:00,85.5,85.67,85.49,85.64,13529.0,57.2216,57.3354,57.2149,57.3153,13529.0
2015-12-10 10:45:00,85.6,85.63,85.49,85.49,15937.0,57.2885,57.3086,57.2149,57.2149,15937.0
2015-12-10 10:50:00,85.48,85.5,85.41,85.43,7255.0,57.2082,57.2216,57.1614,57.1748,7255.0
2015-12-10 10:55:00,85.43,85.49,85.4,85.48,8268.0,57.1748,57.2149,57.1547,57.2082,8268.0
2015-12-10 11:00:00,85.47,85.5,85.44,85.45,21004.0,57.2015,57.2216,57.1815,57.1881,21004.0
2015-12-10 11:05:00,85.44,85.45,85.35,85.38,15650.0,57.1815,57.1881,57.1212,57.1413,15650.0
2015-12-10 11:10:00,85.4,85.4,85.2,85.23,23119.0,57.1547,57.1547,57.0208,57.0409,23119.0
2015-12-10 11:15:00,85.23,85.26,85.13,85.2,18185.0,57.0409,57.061,56.974,57.0208,18185.0
2015-12-10 11:20:00,85.22,85.28,85.17,85.17,17850.0,57.0342,57.0744,57.0008,57.0008,17850.0
2015-12-10 11:25:00,85.17,85.2,85.12,85.12,16255.0,57.0008,57.0208,56.9673,56.9673,16255.0
2015-12-10 11:30:00,85.1,85.15,85.01,85.01,19937.0,56.9539,56.9874,56.8937,56.8937,19937.0
2015-12-10 11:35:00,85.01,85.17,85.01,85.12,21286.0,56.8937,57.0008,56.8937,56.9673,21286.0
2015-12-10 11:40:00,85.15,85.17,85.11,85.13,11709.0,56.9874,57.0008,56.9606,56.974,11709.0
2015-12-10 11:45:00,85.11,85.28,85.11,85.27,16170.0,56.9606,57.0744,56.9606,57.0677,16170.0
2015-12-10 11:50:00,85.26,85.33,85.25,85.32,17160.0,57.061,57.1078,57.0543,57.1011,17160.0
2015-12-10 11:55:00,85.31,85.38,85.27,85.36,20807.0,57.0944,57.1413,57.0677,57.1279,20807.0
2015-12-10 12:00:00,85.36,85.42,85.26,85.35,17486.0,57.1279,57.1681,57.061,57.1212,17486.0
2015-12-10 12:05:00,85.36,85.44,85.21,85.22,27905.0,57.1279,57.1815,57.0275,57.0342,27905.0
2015-12-10 12:10:00,85.2,85.22,85.11,85.2,29759.0,57.0208,57.0342,56.9606,57.0208,29759.0
2015-12-10 12:15:00,85.22,85.3,85.19,85.23,30646.0,57.0342,57.0878,57.0141,57.0409,30646.0
2015-12-10 12:20:00,85.23,85.29,85.18,85.28,18470.0,57.0409,57.0811,57.0074,57.0744,18470.0
2015-12-10 12:25:00,85.27,85.41,85.26,85.4,19814.0,57.0677,57.1614,57.061,57.1547,19814.0
2015-12-10 12:30:00,85.4,85.47,85.32,85.4,27375.0,57.1547,57.2015,57.1011,57.1547,27375.0
2015-12-10 12:35:00,85.4,85.48,85.37,85.41,20194.0,57.1547,57.2082,57.1346,57.1614,20194.0
2015-12-10 12:40:00,85.42,85.49,85.38,85.49,24862.0,57.1681,57.2149,57.1413,57.2149,24862.0
2015-12-10 12:45:00,85.5,85.5,85.38,85.41,23405.0,57.2216,57.2216,57.1413,57.1614,23405.0
2015-12-10 12:50:00,85.41,85.46,85.34,85.42,22973.0,57.1614,57.1948,57.1145,57.1681,22973.0
2015-12-10 12:55:00,85.42,85.47,85.39,85.43,21255.0,57.1681,57.2015,57.148,57.1748,21255.0
2015-12-10 13:00:00,85.43,85.44,85.37,85.4,19350.0,57.1748,57.1815,57.1346,57.1547,19350.0
2015-12-10 13:05:00,85.4,85.43,85.36,85.41,25734.0,57.1547,57.1748,57.1279,57.1614,25734.0
2015-12-10 13:10:00,85.4,85.43,85.33,85.4,24447.0,57.1547,57.1748,57.1078,57.1547,24447.0
2015-12-10 13:15:00,85.39,85.43,85.36,85.39,21380.0,57.148,57.1748,57.1279,57.148,21380.0
2015-12-10 13:20:00,85.39,85.44,85.37,85.4,18704.0,57.148,57.1815,57.1346,57.1547,18704.0
2015-12-10 13:25:00,85.4,85.43,85.35,85.38,33838.0,57.1547,57.1748,57.1212,57.1413,33838.0
2015-12-10 13:30:00,85.38,85.43,85.37,85.4,37275.0,57.1413,57.1748,57.1346,57.1547,37275.0
2015-12-10 13:35:00,85.4,85.44,85.38,85.43,23719.0,57.1547,57.1815,57.1413,57.1748,23719.0
2015-12-10 13:40:00,85.43,85.44,85.39,85.4,25480.0,57.1748,57.1815,57.148,57.1547,25480.0
2015-12-10 13:45:00,85.39,85.43,85.39,85.41,25838.0,57.148,57.1748,57.148,57.1614,25838.0
2015-12-10 13:50:00,85.42,85.43,85.38,85.42,27736.0,57.1681,57.1748,57.1413,57.1681,27736.0
2015-12-10 13:55:00,85.42,85.43,85.38,85.38,27178.0,57.1681,57.1748,57.1413,57.1413,27178.0
2015-12-10 14:00:00,85.39,85.47,85.38,85.46,27360.0,57.148,57.2015,57.1413,57.1948,27360.0
2015-12-10 14:05:00,85.46,85.47,85.4,85.41,36054.0,57.1948,57.2015,57.1547,57.1614,36054.0
2015-12-10 14:10:00,85.41,85.43,85.35,85.41,35628.0,57.1614,57.1748,57.1212,57.1614,35628.0
2015-12-10 14:15:00,85.41,85.43,85.39,85.42,27553.0,57.1614,57.1748,57.148,57.1681,27553.0
2015-12-10 14:20:00,85.41,85.47,85.4,85.46,26646.0,57.1614,57.2015,57.1547,57.1948,26646.0
2015-12-10 14:25:00,85.47,85.8,85.46,85.67,38628.0,57.2015,57.4224,57.1948,57.3354,38628.0
2015-12-10 14:30:00,85.68,85.72,85.65,85.69,15722.0,57.3421,57.3688,57.322,57.3488,15722.0
2015-12-10 14:35:00,85.69,85.8,85.67,85.8,17015.0,57.3488,57.4224,57.3354,57.4224,17015.0
2015-12-10 14:40:00,85.8,85.85,85.76,85.78,20125.0,57.4224,57.4558,57.3956,57.409,20125.0
2015-12-10 14:45:00,85.77,85.8,85.73,85.74,28840.0,57.4023,57.4224,57.3755,57.3822,28840.0
2015-12-10 14:50:00,85.75,85.76,85.66,85.71,71333.0,57.3889,57.3956,57.3287,57.3622,71333.0
2015-12-10 14:55:00,85.71,85.72,85.66,85.7,26230.0,57.3622,57.3688,57.3287,57.3555,26230.0
2015-12-10 15:00:00,85.7,85.73,85.53,85.58,27024.0,57.3555,57.3755,57.2417,57.2751,27024.0
2015-12-10 15:05:00,85.57,85.61,85.53,85.57,25222.0,57.2685,57.2952,57.2417,57.2685,25222.0
2015-12-10 15:10:00,85.57,85.64,85.55,85.57,27334.0,57.2685,57.3153,57.2551,57.2685,27334.0
2015-12-10 15:15:00,85.57,85.65,85.44,85.44,51425.0,57.2685,57.322,57.1815,57.1815,51425.0
2015-12-10 15:20:00,85.45,85.49,85.4,85.48,23048.0,57.1881,57.2149,57.1547,57.2082,23048.0
2015-12-10 15:25:00,85.47,85.55,85.41,85.55,27400.0,57.2015,57.2551,57.1614,57.2551,27400.0
2015-12-10 15:30:00,85.55,85.59,85.44,85.53,32448.0,57.2551,57.2818,57.1815,57.2417,32448.0
2015-12-10 15:35:00,85.53,85.53,85.46,85.52,25500.0,57.2417,57.2417,57.1948,57.235,25500.0
2015-12-10 15:40:00,85.52,85.6,85.51,85.55,32697.0,57.235,57.2885,57.2283,57.2551,32697.0
2015-12-10 15:45:00,85.53,85.56,85.45,85.53,39834.0,57.2417,57.2618,57.1881,57.2417,39834.0
2015-12-10 15:50:00,85.52,85.53,85.39,85.43,44585.0,57.235,57.2417,57.148,57.1748,44585.0
2015-12-10 15:55:00,85.42,85.52,85.36,85.43,71898.0,57.1681,57.235,57.1279,57.1748,71898.0
2015-12-11 09:30:00,84.47,85.13,84.29,84.85,25676.0,56.5323,56.974,56.4118,56.7866,25676.0
2015-12-11 09:35:00,84.89,85.17,84.65,85.07,10023.0,56.8134,57.0008,56.6527,56.9338,10023.0
2015-12-11 09:40:00,85.12,85.12,84.75,84.75,6850.0,56.9673,56.9673,56.7197,56.7197,6850.0
2015-12-11 09:45:00,84.75,84.75,84.53,84.71,13335.0,56.7197,56.7197,56.5724,56.6929,13335.0
2015-12-11 09:50:00,84.67,84.67,84.5,84.65,11490.0,56.6661,56.6661,56.5523,56.6527,11490.0
2015-12-11 09:55:00,84.7,84.83,84.64,84.75,11121.0,56.6862,56.7732,56.646,56.7197,11121.0
2015-12-11 10:00:00,84.76,85.0,84.76,84.94,10137.0,56.7264,56.887,56.7264,56.8468,10137.0
2015-12-11 10:05:00,84.96,85.11,84.9,84.93,21680.0,56.8602,56.9606,56.8201,56.8401,21680.0
2015-12-11 10:10:00,84.94,85.07,84.9,84.96,39320.0,56.8468,56.9338,56.8201,56.8602,39320.0
2015-12-11 10:15:00,84.97,85.04,84.94,84.97,24730.0,56.8669,56.9137,56.8468,56.8669,24730.0
2015-12-11 10:20:00,84.94,84.99,84.91,84.99,11485.0,56.8468,56.8803,56.8267,56.8803,11485.0
2015-12-11 10:25:00,84.99,85.03,84.94,84.99,16557.0,56.8803,56.9071,56.8468,56.8803,16557.0
2015-12-11 10:30:00,85.0,85.03,84.95,84.95,31759.0,56.887,56.9071,56.8535,56.8535,31759.0
2015-12-11 10:35:00,84.95,85.01,84.91,84.98,19273.0,56.8535,56.8937,56.8267,56.8736,19273.0
2015-12-11 10:40:00,85.0,85.05,84.95,84.97,13334.0,56.887,56.9204,56.8535,56.8669,13334.0
2015-12-11 10:45:00,84.97,85.04,84.92,84.99,12478.0,56.8669,56.9137,56.8334,56.8803,12478.0
2015-12-11 10:50:00,84.96,85.0,84.92,84.99,13050.0,56.8602,56.887,56.8334,56.8803,13050.0
2015-12-11 10:55:00,84.95,84.97,84.9,84.91,15825.0,56.8535,56.8669,56.8201,56.8267,15825.0
2015-12-11 11:00:00,84.9,85.0,84.89,84.9,20478.0,56.8201,56.887,56.8134,56.8201,20478.0
2015-12-11 11:05:00,84.9,84.9,84.86,84.87,23585.0,56.8201,56.8201,56.7933,56.8,23585.0
2015-12-11 11:10:00,84.88,84.9,84.75,84.86,33310.0,56.8067,56.8201,56.7197,56.7933,33310.0
2015-12-11 11:15:00,84.87,84.9,84.81,84.86,32292.0,56.8,56.8201,56.7598,56.7933,32292.0
2015-12-11 11:20:00,84.86,84.9,84.82,84.84,41429.0,56.7933,56.8201,56.7665,56.7799,41429.0
2015-12-11 11:25:00,84.85,84.87,84.68,84.7,26897.0,56.7866,56.8,56.6728,56.6862,26897.0
2015-12-11 11:30:00,84.7,84.72,84.55,84.56,20066.0,56.6862,56.6996,56.5858,56.5925,20066.0
2015-12-11 11:35:00,84.58,84.66,84.54,84.63,17191.0,56.6059,56.6594,56.5791,56.6394,17191.0
2015-12-11 11:40:00,84.68,84.85,84.67,84.83,16538.0,56.6728,56.7866,56.6661,56.7732,16538.0
2015-12-11 11:45:00,84.82,84.82,84.66,84.69,17924.0,56.7665,56.7665,56.6594,56.6795,17924.0
2015-12-11 11:50:00,84.68,84.7,84.57,84.63,24447.0,56.6728,56.6862,56.5992,56.6394,24447.0
2015-12-11 11:55:00,84.61,84.62,84.52,84.56,21630.0,56.626,56.6327,56.5657,56.5925,21630.0
2015-12-11 12:00:00,84.56,84.61,84.52,84.61,23800.0,56.5925,56.626,56.5657,56.626,23800.0
2015-12-11 12:05:00,84.61,84.61,84.48,84.49,23126.0,56.626,56.626,56.539,56.5457,23126.0
2015-12-11 12:10:00,84.51,84.54,84.46,84.52,23670.0,56.559,56.5791,56.5256,56.5657,23670.0
2015-12-11 12:15:00,84.52,84.52,84.29,84.38,23900.0,56.5657,56.5657,56.4118,56.472,23900.0
2015-12-11 12:20:00,84.38,84.46,84.27,84.27,24839.0,56.472,56.5256,56.3984,56.3984,24839.0
2015-12-11 12:25:00,84.27,84.33,84.2,84.26,22997.0,56.3984,56.4386,56.3516,56.3917,22997.0
2015-12-11 12:30:00,84.24,84.28,84.19,84.25,20028.0,56.3783,56.4051,56.3449,56.385,20028.0
2015-12-11 12:35:00,84.26,84.26,84.16,84.24,23956.0,56.3917,56.3917,56.3248,56.3783,23956.0
2015-12-11 12:40:00,84.24,84.34,84.21,84.32,32951.0,56.3783,56.4453,56.3583,56.4319,32951.0
2015-12-11 12:45:00,84.35,84.48,84.32,84.39,15201.0,56.452,56.539,56.4319,56.4787,15201.0
2015-12-11 12:50:00,84.41,84.41,84.26,84.35,31696.0,56.4921,56.4921,56.3917,56.452,31696.0
2015-12-11 12:55:00,84.35,84.38,84.3,84.33,20787.0,56.452,56.472,56.4185,56.4386,20787.0
2015-12-11 13:00:00,84.32,84.4,84.29,84.38,48445.0,56.4319,56.4854,56.4118,56.472,48445.0
2015-12-11 13:05:00,84.38,84.43,84.3,84.32,28594.0,56.472,56.5055,56.4185,56.4319,28594.0
2015-12-11 13:10:00,84.31,84.45,84.31,84.36,17676.0,56.4252,56.5189,56.4252,56.4587,17676.0
2015-12-11 13:15:00,84.35,84.45,84.32,84.43,31217.0,56.452,56.5189,56.4319,56.5055,31217.0
2015-12-11 13:20:00,84.43,84.43,84.35,84.36,41119.0,56.5055,56.5055,56.452,56.4587,41119.0
2015-12-11 13:25:00,84.36,84.37,84.3,84.3,63622.0,56.4587,56.4653,56.4185,56.4185,63622.0
2015-12-11 13:30:00,84.3,84.39,84.3,84.33,57428.0,56.4185,56.4787,56.4185,56.4386,57428.0
2015-12-11 13:35:00,84.33,84.45,84.33,84.44,19131.0,56.4386,56.5189,56.4386,56.5122,19131.0
2015-12-11 13:40:00,84.44,84.53,84.35,84.51,33238.0,56.5122,56.5724,56.452,56.559,33238.0
2015-12-11 13:45:00,84.52,84.57,84.48,84.52,17650.0,56.5657,56.5992,56.539,56.5657,17650.0
2015-12-11 13:50:00,84.52,84.65,84.51,84.59,21471.0,56.5657,56.6527,56.559,56.6126,21471.0
2015-12-11 13:55:00,84.6,84.6,84.49,84.54,22034.0,56.6193,56.6193,56.5457,56.5791,22034.0
2015-12-11 14:00:00,84.54,84.58,84.48,84.49,27170.0,56.5791,56.6059,56.539,56.5457,27170.0
2015-12-11 14:05:00,84.49,84.52,84.42,84.52,24658.0,56.5457,56.5657,56.4988,56.5657,24658.0
2015-12-11 14:10:00,84.52,84.74,84.52,84.64,24590.0,56.5657,56.713,56.5657,56.646,24590.0
2015-12-11 14:15:00,84.64,84.75,84.64,84.69,28495.0,56.646,56.7197,56.646,56.6795,28495.0
2015-12-11 14:20:00,84.68,84.68,84.52,84.52,9977.0,56.6728,56.6728,56.5657,56.5657,9977.0
2015-12-11 14:25:00,84.53,84.55,84.4,84.48,28845.0,56.5724,56.5858,56.4854,56.539,28845.0
2015-12-11 14:30:00,84.49,84.61,84.46,84.61,18837.0,56.5457,56.626,56.5256,56.626,18837.0
2015-12-11 14:35:00,84.62,84.72,84.62,84.71,18696.0,56.6327,56.6996,56.6327,56.6929,18696.0
2015-12-11 14:40:00,84.72,84.87,84.67,84.8,54430.0,56.6996,56.8,56.6661,56.7531,54430.0
2015-12-11 14:45:00,84.81,84.82,84.72,84.81,27690.0,56.7598,56.7665,56.6996,56.7598,27690.0
2015-12-11 14:50:00,84.8,84.8,84.75,84.79,32013.0,56.7531,56.7531,56.7197,56.7464,32013.0
2015-12-11 14:55:00,84.78,84.83,84.74,84.75,24792.0,56.7397,56.7732,56.713,56.7197,24792.0
2015-12-11 15:00:00,84.75,84.82,84.74,84.76,27590.0,56.7197,56.7665,56.713,56.7264,27590.0
2015-12-11 15:05:00,84.76,84.76,84.48,84.5,38247.0,56.7264,56.7264,56.539,56.5523,38247.0
2015-12-11 15:10:00,84.5,84.55,84.39,84.51,36025.0,56.5523,56.5858,56.4787,56.559,36025.0
2015-12-11 15:15:00,84.51,84.6,84.51,84.55,30158.0,56.559,56.6193,56.559,56.5858,30158.0
2015-12-11 15:20:00,84.54,84.57,84.36,84.36,34849.0,56.5791,56.5992,56.4587,56.4587,34849.0
2015-12-11 15:25:00,84.36,84.5,84.3,84.44,42892.0,56.4587,56.5523,56.4185,56.5122,42892.0
2015-12-11 15:30:00,84.44,84.55,84.38,84.48,31662.0,56.5122,56.5858,56.472,56.539,31662.0
2015-12-11 15:35:00,84.48,84.61,84.48,84.58,32394.0,56.539,56.626,56.539,56.6059,32394.0
2015-12-11 15:40:00,84.58,84.76,84.51,84.75,82268.0,56.6059,56.7264,56.559,56.7197,82268.0
2015-12-11 15:45:00,84.73,84.84,84.7,84.82,54346.0,56.7063,56.7799,56.6862,56.7665,54346.0
2015-12-11 15:50:00,84.82,84.82,84.73,84.76,74457.0,56.7665,56.7665,56.7063,56.7264,74457.0
2015-12-11 15:55:00,84.76,84.87,84.71,84.84,120700.0,56.7264,56.8,56.6929,56.7799,120700.0
2015-12-14 09:30:00,84.8,85.25,84.5,85.2,32584.0,56.7531,57.0543,56.5523,57.0208,32584.0
2015-12-14 09:35:00,85.2,85.69,85.2,85.53,54205.0,57.0208,57.3488,57.0208,57.2417,54205.0
2015-12-14 09:40:00,85.55,85.55,85.39,85.46,62325.0,57.2551,57.2551,57.148,57.1948,62325.0
2015-12-14 09:45:00,85.47,85.55,85.45,85.46,22900.0,57.2015,57.2551,57.1881,57.1948,22900.0
2015-12-14 09:50:00,85.49,85.67,85.46,85.6,34558.0,57.2149,57.3354,57.1948,57.2885,34558.0
2015-12-14 09:55:00,85.6,85.6,85.37,85.45,9431.0,57.2885,57.2885,57.1346,57.1881,9431.0
2015-12-14 10:00:00,85.44,85.48,85.39,85.44,15850.0,57.1815,57.2082,57.148,57.1815,15850.0
2015-12-14 10:05:00,85.44,85.63,85.44,85.55,13912.0,57.1815,57.3086,57.1815,57.2551,13912.0
2015-12-14 10:10:00,85.57,85.61,85.22,85.34,58126.0,57.2685,57.2952,57.0342,57.1145,58126.0
2015-12-14 10:15:00,85.31,85.85,85.3,85.49,32637.0,57.0944,57.4558,57.0878,57.2149,32637.0
2015-12-14 10:20:00,85.49,85.52,85.27,85.32,51064.0,57.2149,57.235,57.0677,57.1011,51064.0
2015-12-14 10:25:00,85.33,85.36,85.2,85.26,22219.0,57.1078,57.1279,57.0208,57.061,22219.0
2015-12-14 10:30:00,85.29,85.43,85.29,85.41,19719.0,57.0811,57.1748,57.0811,57.1614,19719.0
2015-12-14 10:35:00,85.39,85.54,85.38,85.52,5996.0,57.148,57.2484,57.1413,57.235,5996.0
2015-12-14 10:40:00,85.52,85.64,85.5,85.62,11476.0,57.235,57.3153,57.2216,57.3019,11476.0
2015-12-14 10:45:00,85.66,85.68,85.52,85.52,16059.0,57.3287,57.3421,57.235,57.235,16059.0
2015-12-14 10:50:00,85.54,85.6,85.46,85.55,40850.0,57.2484,57.2885,57.1948,57.2551,40850.0
2015-12-14 10:55:00,85.53,85.65,85.52,85.62,13291.0,57.2417,57.322,57.235,57.3019,13291.0
2015-12-14 11:00:00,85.61,85.65,85.53,85.58,9677.0,57.2952,57.322,57.2417,57.2751,9677.0
2015-12-14 11:05:00,85.56,85.9,85.55,85.81,44098.0,57.2618,57.4893,57.2551,57.4291,44098.0
2015-12-14 11:10:00,85.8,85.94,85.73,85.75,30578.0,57.4224,57.5161,57.3755,57.3889,30578.0
2015-12-14 11:15:00,85.72,85.76,85.59,85.63,8551.0,57.3688,57.3956,57.2818,57.3086,8551.0
2015-12-14 11:20:00,85.64,85.72,85.62,85.62,31229.0,57.3153,57.3688,57.3019,57.3019,31229.0
2015-12-14 11:25:00,85.63,85.63,85.4,85.4,67540.0,57.3086,57.3086,57.1547,57.1547,67540.0
2015-12-14 11:30:00,85.4,85.4,85.11,85.13,19315.0,57.1547,57.1547,56.9606,56.974,19315.0
2015-12-14 11:35:00,85.16,85.25,85.11,85.15,39097.0,56.9941,57.0543,56.9606,56.9874,39097.0
2015-12-14 11:40:00,85.16,85.25,85.12,85.21,175093.0,56.9941,57.0543,56.9673,57.0275,175093.0
2015-12-14 11:45:00,85.19,85.25,85.12,85.17,60245.0,57.0141,57.0543,56.9673,57.0008,60245.0
2015-12-14 11:50:00,85.21,85.33,85.21,85.31,10287.0,57.0275,57.1078,57.0275,57.0944,10287.0
2015-12-14 11:55:00,85.33,85.53,85.33,85.5,14150.0,57.1078,57.2417,57.1078,57.2216,14150.0
2015-12-14 12:00:00,85.51,85.53,85.39,85.41,5595.0,57.2283,57.2417,57.148,57.1614,5595.0
2015-12-14 12:05:00,85.39,85.57,85.36,85.55,12517.0,57.148,57.2685,57.1279,57.2551,12517.0
2015-12-14 12:10:00,85.57,85.62,85.53,85.62,67890.0,57.2685,57.3019,57.2417,57.3019,67890.0
2015-12-14 12:15:00,85.61,85.64,85.44,85.47,44057.0,57.2952,57.3153,57.1815,57.2015,44057.0
2015-12-14 12:20:00,85.49,85.5,85.36,85.45,33713.0,57.2149,57.2216,57.1279,57.1881,33713.0
2015-12-14 12:25:00,85.45,85.6,85.43,85.56,137516.0,57.1881,57.2885,57.1748,57.2618,137516.0
2015-12-14 12:30:00,85.6,85.62,85.55,85.56,28236.0,57.2885,57.3019,57.2551,57.2618,28236.0
2015-12-14 12:35:00,85.55,85.59,85.52,85.52,70461.0,57.2551,57.2818,57.235,57.235,70461.0
2015-12-14 12:40:00,85.51,85.52,85.39,85.4,23007.0,57.2283,57.235,57.148,57.1547,23007.0
2015-12-14 12:45:00,85.42,85.46,85.31,85.33,34699.0,57.1681,57.1948,57.0944,57.1078,34699.0
2015-12-14 12:50:00,85.34,85.48,85.34,85.48,40820.0,57.1145,57.2082,57.1145,57.2082,40820.0
2015-12-14 12:55:00,85.48,85.63,85.48,85.57,38463.0,57.2082,57.3086,57.2082,57.2685,38463.0
2015-12-14 13:00:00,85.58,85.61,85.42,85.47,34264.0,57.2751,57.2952,57.1681,57.2015,34264.0
2015-12-14 13:05:00,85.45,85.47,85.42,85.45,24588.0,57.1881,57.2015,57.1681,57.1881,24588.0
2015-12-14 13:10:00,85.44,85.48,85.4,85.41,27752.0,57.1815,57.2082,57.1547,57.1614,27752.0
2015-12-14 13:15:00,85.42,85.43,85.33,85.39,19013.0,57.1681,57.1748,57.1078,57.148,19013.0
2015-12-14 13:20:00,85.37,85.37,85.19,85.2,119901.0,57.1346,57.1346,57.0141,57.0208,119901.0
2015-12-14 13:25:00,85.21,85.21,85.1,85.12,27536.0,57.0275,57.0275,56.9539,56.9673,27536.0
2015-12-14 13:30:00,85.12,85.22,85.06,85.2,19288.0,56.9673,57.0342,56.9271,57.0208,19288.0
2015-12-14 13:35:00,85.22,85.35,85.2,85.23,24903.0,57.0342,57.1212,57.0208,57.0409,24903.0
2015-12-14 13:40:00,85.23,85.24,85.12,85.23,22668.0,57.0409,57.0476,56.9673,57.0409,22668.0
2015-12-14 13:45:00,85.21,85.25,85.19,85.24,23360.0,57.0275,57.0543,57.0141,57.0476,23360.0
2015-12-14 13:50:00,85.24,85.3,85.2,85.25,18272.0,57.0476,57.0878,57.0208,57.0543,18272.0
2015-12-14 13:55:00,85.25,85.3,85.11,85.17,25663.0,57.0543,57.0878,56.9606,57.0008,25663.0
2015-12-14 14:00:00,85.19,85.21,85.11,85.14,22505.0,57.0141,57.0275,56.9606,56.9807,22505.0
2015-12-14 14:05:00,85.14,85.25,85.14,85.21,19636.0,56.9807,57.0543,56.9807,57.0275,19636.0
2015-12-14 14:10:00,85.19,85.37,85.18,85.28,26387.0,57.0141,57.1346,57.0074,57.0744,26387.0
2015-12-14 14:15:00,85.28,85.33,85.21,85.27,27430.0,57.0744,57.1078,57.0275,57.0677,27430.0
2015-12-14 14:20:00,85.28,85.36,85.28,85.32,33108.0,57.0744,57.1279,57.0744,57.1011,33108.0
2015-12-14 14:25:00,85.31,85.33,85.11,85.17,26486.0,57.0944,57.1078,56.9606,57.0008,26486.0
2015-12-14 14:30:00,85.15,85.16,85.1,85.15,18910.0,56.9874,56.9941,56.9539,56.9874,18910.0
2015-12-14 14:35:00,85.14,85.27,85.14,85.25,28670.0,56.9807,57.0677,56.9807,57.0543,28670.0
2015-12-14 14:40:00,85.25,85.33,85.23,85.33,19761.0,57.0543,57.1078,57.0409,57.1078,19761.0
2015-12-14 14:45:00,85.33,85.4,85.32,85.39,22823.0,57.1078,57.1547,57.1011,57.148,22823.0
2015-12-14 14:50:00,85.38,85.41,85.34,85.34,36175.0,57.1413,57.1614,57.1145,57.1145,36175.0
2015-12-14 14:55:00,85.34,85.36,85.2,85.24,27696.0,57.1145,57.1279,57.0208,57.0476,27696.0
2015-12-14 15:00:00,85.24,85.24,85.09,85.14,60155.0,57.0476,57.0476,56.9472,56.9807,60155.0
2015-12-14 15:05:00,85.13,85.16,84.97,85.04,23964.0,56.974,56.9941,56.8669,56.9137,23964.0
2015-12-14 15:10:00,85.04,85.14,85.03,85.08,21695.0,56.9137,56.9807,56.9071,56.9405,21695.0
2015-12-14 15:15:00,85.08,85.27,85.06,85.26,29509.0,56.9405,57.0677,56.9271,57.061,29509.0
2015-12-14 15:20:00,85.27,85.3,85.24,85.27,28947.0,57.0677,57.0878,57.0476,57.0677,28947.0
2015-12-14 15:25:00,85.26,85.26,85.18,85.19,31423.0,57.061,57.061,57.0074,57.0141,31423.0
2015-12-14 15:30:00,85.2,85.41,85.17,85.4,50812.0,57.0208,57.1614,57.0008,57.1547,50812.0
2015-12-14 15:35:00,85.42,85.52,85.38,85.49,51702.0,57.1681,57.235,57.1413,57.2149,51702.0
2015-12-14 15:40:00,85.48,85.48,85.3,85.3,49172.0,57.2082,57.2082,57.0878,57.0878,49172.0
2015-12-14 15:45:00,85.31,85.4,85.3,85.39,95658.0,57.0944,57.1547,57.0878,57.148,95658.0
2015-12-14 15:50:00,85.39,85.41,85.3,85.34,198388.0,57.148,57.1614,57.0878,57.1145,198388.0
2015-12-14 15:55:00,85.37,85.42,85.19,85.2,270403.0,57.1346,57.1681,57.0141,57.0208,270403.0
2015-12-15 09:30:00,85.78,86.08,85.42,85.68,44489.0,57.409,57.6098,57.1681,57.3421,44489.0
2015-12-15 09:35:00,85.65,85.9,85.65,85.67,53596.0,57.322,57.4893,57.322,57.3354,53596.0
2015-12-15 09:40:00,85.69,85.73,85.51,85.6,24536.0,57.3488,57.3755,57.2283,57.2885,24536.0
2015-12-15 09:45:00,85.64,85.94,85.59,85.76,24276.0,57.3153,57.5161,57.2818,57.3956,24276.0
2015-12-15 09:50:00,85.72,85.88,85.66,85.68,13740.0,57.3688,57.4759,57.3287,57.3421,13740.0
2015-12-15 09:55:00,85.68,85.73,85.45,85.58,65297.0,57.3421,57.3755,57.1881,57.2751,65297.0
2015-12-15 10:00:00,85.56,85.81,85.56,85.68,31923.0,57.2618,57.4291,57.2618,57.3421,31923.0
2015-12-15 10:05:00,85.72,85.72,85.56,85.63,80935.0,57.3688,57.3688,57.2618,57.3086,80935.0
2015-12-15 10:10:00,85.66,85.74,85.6,85.65,22938.0,57.3287,57.3822,57.2885,57.322,22938.0
2015-12-15 10:15:00,85.63,85.74,85.59,85.59,17996.0,57.3086,57.3822,57.2818,57.2818,17996.0
2015-12-15 10:20:00,85.58,85.63,85.54,85.54,10892.0,57.2751,57.3086,57.2484,57.2484,10892.0
2015-12-15 10:25:00,85.58,85.67,85.58,85.67,13725.0,57.2751,57.3354,57.2751,57.3354,13725.0
2015-12-15 10:30:00,85.65,85.67,85.46,85.46,11857.0,57.322,57.3354,57.1948,57.1948,11857.0
2015-12-15 10:35:00,85.45,85.55,85.42,85.44,35702.0,57.1881,57.2551,57.1681,57.1815,35702.0
2015-12-15 10:40:00,85.42,85.57,85.39,85.51,95685.0,57.1681,57.2685,57.148,57.2283,95685.0
2015-12-15 10:45:00,85.5,85.62,85.49,85.62,10903.0,57.2216,57.3019,57.2149,57.3019,10903.0
2015-12-15 10:50:00,85.61,85.75,85.58,85.75,9808.0,57.2952,57.3889,57.2751,57.3889,9808.0
2015-12-15 10:55:00,85.74,85.85,85.69,85.83,19777.0,57.3822,57.4558,57.3488,57.4425,19777.0
2015-12-15 11:00:00,85.82,85.84,85.76,85.81,13611.0,57.4358,57.4492,57.3956,57.4291,13611.0
2015-12-15 11:05:00,85.8,85.83,85.75,85.75,12741.0,57.4224,57.4425,57.3889,57.3889,12741.0
2015-12-15 11:10:00,85.77,85.78,85.69,85.7,15649.0,57.4023,57.409,57.3488,57.3555,15649.0
2015-12-15 11:15:00,85.74,85.83,85.73,85.81,13545.0,57.3822,57.4425,57.3755,57.4291,13545.0
2015-12-15 11:20:00,85.8,85.82,85.76,85.82,8300.0,57.4224,57.4358,57.3956,57.4358,8300.0
2015-12-15 11:25:00,85.82,85.84,85.74,85.76,10441.0,57.4358,57.4492,57.3822,57.3956,10441.0
2015-12-15 11:30:00,85.76,85.84,85.75,85.76,14306.0,57.3956,57.4492,57.3889,57.3956,14306.0
2015-12-15 11:35:00,85.75,85.86,85.75,85.8,11236.0,57.3889,57.4625,57.3889,57.4224,11236.0
2015-12-15 11:40:00,85.79,85.79,85.54,85.63,16172.0,57.4157,57.4157,57.2484,57.3086,16172.0
2015-12-15 11:45:00,85.63,85.75,85.58,85.71,12479.0,57.3086,57.3889,57.2751,57.3622,12479.0
2015-12-15 11:50:00,85.7,85.91,85.69,85.87,10191.0,57.3555,57.496,57.3488,57.4692,10191.0
2015-12-15 11:55:00,85.9,86.01,85.8,85.86,12525.0,57.4893,57.5629,57.4224,57.4625,12525.0
2015-12-15 12:00:00,85.83,85.84,85.72,85.83,60553.0,57.4425,57.4492,57.3688,57.4425,60553.0
2015-12-15 12:05:00,85.83,85.92,85.81,85.89,60170.0,57.4425,57.5027,57.4291,57.4826,60170.0
2015-12-15 12:10:00,85.86,85.86,85.76,85.78,6351.0,57.4625,57.4625,57.3956,57.409,6351.0
2015-12-15 12:15:00,85.78,85.79,85.73,85.75,3474.0,57.409,57.4157,57.3755,57.3889,3474.0
2015-12-15 12:20:00,85.74,85.88,85.74,85.83,14071.0,57.3822,57.4759,57.3822,57.4425,14071.0
2015-12-15 12:25:00,85.82,85.85,85.76,85.77,10756.0,57.4358,57.4558,57.3956,57.4023,10756.0
2015-12-15 12:30:00,85.77,85.95,85.77,85.87,45772.0,57.4023,57.5228,57.4023,57.4692,45772.0
2015-12-15 12:35:00,85.88,85.96,85.87,85.91,25281.0,57.4759,57.5295,57.4692,57.496,25281.0
2015-12-15 12:40:00,85.92,85.92,85.75,85.77,12510.0,57.5027,57.5027,57.3889,57.4023,12510.0
2015-12-15 12:45:00,85.75,85.87,85.75,85.84,9179.0,57.3889,57.4692,57.3889,57.4492,9179.0
2015-12-15 12:50:00,85.85,85.93,85.84,85.9,15027.0,57.4558,57.5094,57.4492,57.4893,15027.0
2015-12-15 12:55:00,85.9,86.03,85.89,86.02,23010.0,57.4893,57.5763,57.4826,57.5696,23010.0
2015-12-15 13:00:00,86.01,86.03,85.88,85.98,114734.0,57.5629,57.5763,57.4759,57.5429,114734.0
2015-12-15 13:05:00,85.98,85.98,85.8,85.82,9400.0,57.5429,57.5429,57.4224,57.4358,9400.0
2015-12-15 13:10:00,85.8,85.93,85.77,85.92,9673.0,57.4224,57.5094,57.4023,57.5027,9673.0
2015-12-15 13:15:00,85.92,85.96,85.89,85.9,10503.0,57.5027,57.5295,57.4826,57.4893,10503.0
2015-12-15 13:20:00,85.9,86.02,85.88,86.01,5761.0,57.4893,57.5696,57.4759,57.5629,5761.0
2015-12-15 13:25:00,86.02,86.05,86.0,86.04,6720.0,57.5696,57.5897,57.5562,57.583,6720.0
2015-12-15 13:30:00,86.01,86.06,85.99,85.99,7550.0,57.5629,57.5964,57.5495,57.5495,7550.0
2015-12-15 13:35:00,86.0,86.03,85.98,85.99,6919.0,57.5562,57.5763,57.5429,57.5495,6919.0
2015-12-15 13:40:00,85.98,86.05,85.97,85.97,10405.0,57.5429,57.5897,57.5362,57.5362,10405.0
2015-12-15 13:45:00,85.98,86.02,85.9,85.9,11460.0,57.5429,57.5696,57.4893,57.4893,11460.0
2015-12-15 13:50:00,85.9,86.05,85.9,86.04,18240.0,57.4893,57.5897,57.4893,57.583,18240.0
2015-12-15 13:55:00,86.06,86.09,85.99,86.02,22451.0,57.5964,57.6165,57.5495,57.5696,22451.0
2015-12-15 14:00:00,85.98,86.06,85.98,86.03,16442.0,57.5429,57.5964,57.5429,57.5763,16442.0
2015-12-15 14:05:00,86.02,86.05,85.91,85.91,10240.0,57.5696,57.5897,57.496,57.496,10240.0
2015-12-15 14:10:00,85.92,85.95,85.87,85.89,10822.0,57.5027,57.5228,57.4692,57.4826,10822.0
2015-12-15 14:15:00,85.89,86.04,85.88,86.0,18058.0,57.4826,57.583,57.4759,57.5562,18058.0
2015-12-15 14:20:00,86.0,86.06,85.99,85.99,21630.0,57.5562,57.5964,57.5495,57.5495,21630.0
2015-12-15 14:25:00,85.98,86.06,85.97,86.04,12993.0,57.5429,57.5964,57.5362,57.583,12993.0
2015-12-15 14:30:00,86.06,86.06,86.02,86.03,20373.0,57.5964,57.5964,57.5696,57.5763,20373.0
2015-12-15 14:35:00,86.06,86.16,86.05,86.09,16230.0,57.5964,57.6633,57.5897,57.6165,16230.0
2015-12-15 14:40:00,86.08,86.13,85.98,86.03,17922.0,57.6098,57.6432,57.5429,57.5763,17922.0
2015-12-15 14:45:00,86.05,86.05,85.97,85.97,10309.0,57.5897,57.5897,57.5362,57.5362,10309.0
2015-12-15 14:50:00,85.99,86.04,85.97,86.04,15447.0,57.5495,57.583,57.5362,57.583,15447.0
2015-12-15 14:55:00,86.04,86.11,86.0,86.08,23606.0,57.583,57.6299,57.5562,57.6098,23606.0
2015-12-15 15:00:00,86.1,86.1,86.02,86.02,11718.0,57.6232,57.6232,57.5696,57.5696,11718.0
2015-12-15 15:05:00,86.02,86.02,85.94,85.96,16342.0,57.5696,57.5696,57.5161,57.5295,16342.0
2015-12-15 15:10:00,85.96,85.97,85.87,85.87,13199.0,57.5295,57.5362,57.4692,57.4692,13199.0
2015-12-15 15:15:00,85.87,85.89,85.79,85.79,18878.0,57.4692,57.4826,57.4157,57.4157,18878.0
2015-12-15 15:20:00,85.81,85.86,85.79,85.8,14846.0,57.4291,57.4625,57.4157,57.4224,14846.0
2015-12-15 15:25:00,85.79,85.87,85.78,85.81,19982.0,57.4157,57.4692,57.409,57.4291,19982.0
2015-12-15 15:30:00,85.8,85.8,85.7,85.76,20722.0,57.4224,57.4224,57.3555,57.3956,20722.0
2015-12-15 15:35:00,85.76,85.84,85.76,85.82,23970.0,57.3956,57.4492,57.3956,57.4358,23970.0
2015-12-15 15:40:00,85.82,85.86,85.77,85.8,48725.0,57.4358,57.4625,57.4023,57.4224,48725.0
2015-12-15 15:45:00,85.8,85.98,85.8,85.9,60402.0,57.4224,57.5429,57.4224,57.4893,60402.0
2015-12-15 15:50:00,85.9,85.9,85.82,85.85,53016.0,57.4893,57.4893,57.4358,57.4558,53016.0
2015-12-15 15:55:00,85.85,85.87,85.75,85.79,151861.0,57.4558,57.4692,57.3889,57.4157,151861.0
2015-12-16 09:30:00,85.51,85.69,85.16,85.5,18563.0,57.8174,57.9391,57.5808,57.8107,18563.0
2015-12-16 09:35:00,85.44,85.59,85.35,85.45,2750.0,57.7701,57.8715,57.7092,57.7769,2750.0
2015-12-16 09:40:00,85.53,85.58,85.38,85.45,8993.0,57.8309,57.8648,57.7295,57.7769,8993.0
2015-12-16 09:45:00,85.49,85.62,85.42,85.42,8666.0,57.8039,57.8918,57.7566,57.7566,8666.0
2015-12-16 09:50:00,85.39,85.7,85.39,85.64,15587.0,57.7363,57.9459,57.7363,57.9053,15587.0
2015-12-16 09:55:00,85.63,85.63,85.5,85.54,14674.0,57.8986,57.8986,57.8107,57.8377,14674.0
2015-12-16 10:00:00,85.59,85.71,85.57,85.68,7900.0,57.8715,57.9527,57.858,57.9324,7900.0
2015-12-16 10:05:00,85.67,85.77,85.65,85.72,13700.0,57.9256,57.9932,57.9121,57.9594,13700.0
2015-12-16 10:10:00,85.69,85.74,85.59,85.6,12555.0,57.9391,57.9729,57.8715,57.8783,12555.0
2015-12-16 10:15:00,85.58,85.78,85.58,85.77,13619.0,57.8648,58.0,57.8648,57.9932,13619.0
2015-12-16 10:20:00,85.79,86.01,85.79,85.86,13488.0,58.0067,58.1555,58.0067,58.0541,13488.0
2015-12-16 10:25:00,85.86,85.86,85.63,85.71,15836.0,58.0541,58.0541,57.8986,57.9527,15836.0
2015-12-16 10:30:00,85.68,85.79,85.63,85.66,19511.0,57.9324,58.0067,57.8986,57.9188,19511.0
2015-12-16 10:35:00,85.65,85.69,85.5,85.69,12400.0,57.9121,57.9391,57.8107,57.9391,12400.0
2015-12-16 10:40:00,85.67,85.72,85.65,85.69,13084.0,57.9256,57.9594,57.9121,57.9391,13084.0
2015-12-16 10:45:00,85.69,85.72,85.65,85.65,19176.0,57.9391,57.9594,57.9121,57.9121,19176.0
2015-12-16 10:50:00,85.65,85.68,85.62,85.63,10530.0,57.9121,57.9324,57.8918,57.8986,10530.0
2015-12-16 10:55:00,85.64,85.71,85.59,85.62,27593.0,57.9053,57.9527,57.8715,57.8918,27593.0
2015-12-16 11:00:00,85.61,85.72,85.6,85.68,13362.0,57.885,57.9594,57.8783,57.9324,13362.0
2015-12-16 11:05:00,85.69,85.78,85.67,85.69,16085.0,57.9391,58.0,57.9256,57.9391,16085.0
2015-12-16 11:10:00,85.69,85.75,85.61,85.72,26654.0,57.9391,57.9797,57.885,57.9594,26654.0
2015-12-16 11:15:00,85.75,85.78,85.69,85.75,5029.0,57.9797,58.0,57.9391,57.9797,5029.0
2015-12-16 11:20:00,85.75,85.79,85.61,85.63,22706.0,57.9797,58.0067,57.885,57.8986,22706.0
2015-12-16 11:25:00,85.63,85.67,85.6,85.63,15789.0,57.8986,57.9256,57.8783,57.8986,15789.0
2015-12-16 11:30:00,85.65,85.69,85.58,85.61,12310.0,57.9121,57.9391,57.8648,57.885,12310.0
2015-12-16 11:35:00,85.58,85.68,85.57,85.61,13680.0,57.8648,57.9324,57.858,57.885,13680.0
2015-12-16 11:40:00,85.61,85.64,85.53,85.53,18980.0,57.885,57.9053,57.8309,57.8309,18980.0
2015-12-16 11:45:00,85.54,85.6,85.51,85.58,16703.0,57.8377,57.8783,57.8174,57.8648,16703.0
2015-12-16 11:50:00,85.6,85.63,85.56,85.61,8477.0,57.8783,57.8986,57.8512,57.885,8477.0
2015-12-16 11:55:00,85.61,85.77,85.61,85.76,10943.0,57.885,57.9932,57.885,57.9865,10943.0
2015-12-16 12:00:00,85.77,85.94,85.72,85.74,31999.0,57.9932,58.1082,57.9594,57.9729,31999.0
2015-12-16 12:05:00,85.74,85.77,85.65,85.66,11994.0,57.9729,57.9932,57.9121,57.9188,11994.0
2015-12-16 12:10:00,85.66,85.66,85.59,85.6,25018.0,57.9188,57.9188,57.8715,57.8783,25018.0
2015-12-16 12:15:00,85.59,85.6,85.5,85.51,25306.0,57.8715,57.8783,57.8107,57.8174,25306.0
2015-12-16 12:20:00,85.5,85.6,85.49,85.58,18639.0,57.8107,57.8783,57.8039,57.8648,18639.0
2015-12-16 12:25:00,85.59,85.65,85.57,85.58,25896.0,57.8715,57.9121,57.858,57.8648,25896.0
2015-12-16 12:30:00,85.59,85.67,85.58,85.65,38511.0,57.8715,57.9256,57.8648,57.9121,38511.0
2015-12-16 12:35:00,85.64,85.67,85.62,85.65,24489.0,57.9053,57.9256,57.8918,57.9121,24489.0
2015-12-16 12:40:00,85.63,85.66,85.55,85.55,30305.0,57.8986,57.9188,57.8445,57.8445,30305.0
2015-12-16 12:45:00,85.54,85.62,85.49,85.49,22997.0,57.8377,57.8918,57.8039,57.8039,22997.0
2015-12-16 12:50:00,85.49,85.53,85.23,85.25,31778.0,57.8039,57.8309,57.6281,57.6416,31778.0
2015-12-16 12:55:00,85.23,85.29,85.23,85.29,20809.0,57.6281,57.6687,57.6281,57.6687,20809.0
2015-12-16 13:00:00,85.29,85.34,85.28,85.3,21017.0,57.6687,57.7025,57.6619,57.6754,21017.0
2015-12-16 13:05:00,85.3,85.39,85.3,85.37,19449.0,57.6754,57.7363,57.6754,57.7228,19449.0
2015-12-16 13:10:00,85.35,85.39,85.32,85.33,18809.0,57.7092,57.7363,57.689,57.6957,18809.0
2015-12-16 13:15:00,85.33,85.36,85.31,85.34,21404.0,57.6957,57.716,57.6822,57.7025,21404.0
2015-12-16 13:20:00,85.34,85.53,85.33,85.51,18996.0,57.7025,57.8309,57.6957,57.8174,18996.0
2015-12-16 13:25:00,85.52,85.54,85.47,85.5,23746.0,57.8242,57.8377,57.7904,57.8107,23746.0
2015-12-16 13:30:00,85.49,85.5,85.44,85.44,23614.0,57.8039,57.8107,57.7701,57.7701,23614.0
2015-12-16 13:35:00,85.44,85.53,85.44,85.5,20323.0,57.7701,57.8309,57.7701,57.8107,20323.0
2015-12-16 13:40:00,85.51,85.57,85.47,85.54,20568.0,57.8174,57.858,57.7904,57.8377,20568.0
2015-12-16 13:45:00,85.55,85.59,85.52,85.59,21098.0,57.8445,57.8715,57.8242,57.8715,21098.0
2015-12-16 13:50:00,85.6,85.64,85.56,85.57,21783.0,57.8783,57.9053,57.8512,57.858,21783.0
2015-12-16 13:55:00,85.58,85.66,85.53,85.63,33332.0,57.8648,57.9188,57.8309,57.8986,33332.0
2015-12-16 14:00:00,85.57,85.61,85.0,85.39,40572.0,57.858,57.885,57.4726,57.7363,40572.0
2015-12-16 14:05:00,85.41,85.66,85.41,85.65,23938.0,57.7498,57.9188,57.7498,57.9121,23938.0
2015-12-16 14:10:00,85.62,85.72,85.52,85.61,42989.0,57.8918,57.9594,57.8242,57.885,42989.0
2015-12-16 14:15:00,85.6,85.75,85.5,85.57,45943.0,57.8783,57.9797,57.8107,57.858,45943.0
2015-12-16 14:20:00,85.56,85.65,85.47,85.61,33612.0,57.8512,57.9121,57.7904,57.885,33612.0
2015-12-16 14:25:00,85.61,85.7,85.54,85.58,46448.0,57.885,57.9459,57.8377,57.8648,46448.0
2015-12-16 14:30:00,85.58,85.72,85.5,85.63,28519.0,57.8648,57.9594,57.8107,57.8986,28519.0
2015-12-16 14:35:00,85.65,85.8,85.61,85.67,87549.0,57.9121,58.0135,57.885,57.9256,87549.0
2015-12-16 14:40:00,85.69,85.85,85.62,85.8,43016.0,57.9391,58.0473,57.8918,58.0135,43016.0
2015-12-16 14:45:00,85.78,85.85,85.76,85.8,40878.0,58.0,58.0473,57.9865,58.0135,40878.0
2015-12-16 14:50:00,85.79,85.83,85.74,85.76,59748.0,58.0067,58.0338,57.9729,57.9865,59748.0
2015-12-16 14:55:00,85.78,85.99,85.75,85.99,66360.0,58.0,58.142,57.9797,58.142,66360.0
2015-12-16 15:00:00,86.0,86.06,85.87,85.88,49152.0,58.1487,58.1893,58.0608,58.0676,49152.0
2015-12-16 15:05:00,85.86,85.91,85.79,85.81,55886.0,58.0541,58.0879,58.0067,58.0203,55886.0
2015-12-16 15:10:00,85.82,85.87,85.8,85.81,64112.0,58.027,58.0608,58.0135,58.0203,64112.0
2015-12-16 15:15:00,85.81,85.84,85.71,85.75,60447.0,58.0203,58.0406,57.9527,57.9797,60447.0
2015-12-16 15:20:00,85.76,85.92,85.74,85.87,35185.0,57.9865,58.0946,57.9729,58.0608,35185.0
2015-12-16 15:25:00,85.87,86.1,85.86,86.1,23846.0,58.0608,58.2164,58.0541,58.2164,23846.0
2015-12-16 15:30:00,86.1,86.2,86.09,86.19,47832.0,58.2164,58.284,58.2096,58.2772,47832.0
2015-12-16 15:35:00,86.19,86.23,86.13,86.13,48610.0,58.2772,58.3043,58.2366,58.2366,48610.0
2015-12-16 15:40:00,86.14,86.18,86.05,86.06,45458.0,58.2434,58.2704,58.1825,58.1893,45458.0
2015-12-16 15:45:00,86.06,86.15,86.04,86.09,45998.0,58.1893,58.2502,58.1758,58.2096,45998.0
2015-12-16 15:50:00,86.08,86.16,86.01,86.03,86622.0,58.2028,58.2569,58.1555,58.169,86622.0
2015-12-16 15:55:00,86.03,86.03,85.92,85.97,84112.0,58.169,58.169,58.0946,58.1285,84112.0
2015-12-17 09:30:00,86.22,86.42,86.12,86.15,63801.0,58.2975,58.4327,58.2299,58.2502,63801.0
2015-12-17 09:35:00,86.17,86.29,86.13,86.18,19002.0,58.2637,58.3448,58.2366,58.2704,19002.0
2015-12-17 09:40:00,86.24,86.29,86.11,86.13,8216.0,58.311,58.3448,58.2231,58.2366,8216.0
2015-12-17 09:45:00,86.11,86.15,86.02,86.06,6117.0,58.2231,58.2502,58.1623,58.1893,6117.0
2015-12-17 09:50:00,86.1,86.1,85.92,86.06,18615.0,58.2164,58.2164,58.0946,58.1893,18615.0
2015-12-17 09:55:00,86.08,86.2,86.08,86.13,18122.0,58.2028,58.284,58.2028,58.2366,18122.0
2015-12-17 10:00:00,86.13,86.14,85.98,86.13,11378.0,58.2366,58.2434,58.1352,58.2366,11378.0
2015-12-17 10:05:00,86.13,86.16,85.97,86.0,17414.0,58.2366,58.2569,58.1285,58.1487,17414.0
2015-12-17 10:10:00,86.02,86.05,85.93,85.99,12021.0,58.1623,58.1825,58.1014,58.142,12021.0
2015-12-17 10:15:00,85.98,86.03,85.7,85.7,19076.0,58.1352,58.169,57.9459,57.9459,19076.0
2015-12-17 10:20:00,85.72,85.87,85.72,85.77,9331.0,57.9594,58.0608,57.9594,57.9932,9331.0
2015-12-17 10:25:00,85.75,85.93,85.74,85.83,14929.0,57.9797,58.1014,57.9729,58.0338,14929.0
2015-12-17 10:30:00,85.85,85.87,85.71,85.73,28534.0,58.0473,58.0608,57.9527,57.9662,28534.0
2015-12-17 10:35:00,85.74,85.76,85.66,85.7,12212.0,57.9729,57.9865,57.9188,57.9459,12212.0
2015-12-17 10:40:00,85.7,85.75,85.67,85.73,3979.0,57.9459,57.9797,57.9256,57.9662,3979.0
2015-12-17 10:45:00,85.72,85.76,85.56,85.56,6799.0,57.9594,57.9865,57.8512,57.8512,6799.0
2015-12-17 10:50:00,85.59,85.59,85.47,85.54,7241.0,57.8715,57.8715,57.7904,57.8377,7241.0
2015-12-17 10:55:00,85.55,85.72,85.54,85.67,6691.0,57.8445,57.9594,57.8377,57.9256,6691.0
2015-12-17 11:00:00,85.7,85.73,85.65,85.65,16696.0,57.9459,57.9662,57.9121,57.9121,16696.0
2015-12-17 11:05:00,85.67,85.69,85.55,85.58,17151.0,57.9256,57.9391,57.8445,57.8648,17151.0
2015-12-17 11:10:00,85.6,85.68,85.6,85.63,8429.0,57.8783,57.9324,57.8783,57.8986,8429.0
2015-12-17 11:15:00,85.62,85.64,85.46,85.47,7438.0,57.8918,57.9053,57.7836,57.7904,7438.0
2015-12-17 11:20:00,85.45,85.46,85.39,85.46,8284.0,57.7769,57.7836,57.7363,57.7836,8284.0
2015-12-17 11:25:00,85.48,85.58,85.47,85.57,4800.0,57.7971,57.8648,57.7904,57.858,4800.0
2015-12-17 11:30:00,85.56,85.67,85.55,85.64,8123.0,57.8512,57.9256,57.8445,57.9053,8123.0
2015-12-17 11:35:00,85.64,85.77,85.64,85.67,10375.0,57.9053,57.9932,57.9053,57.9256,10375.0
2015-12-17 11:40:00,85.69,85.71,85.6,85.64,13323.0,57.9391,57.9527,57.8783,57.9053,13323.0
2015-12-17 11:45:00,85.66,85.73,85.62,85.7,7543.0,57.9188,57.9662,57.8918,57.9459,7543.0
2015-12-17 11:50:00,85.67,85.67,85.62,85.65,4548.0,57.9256,57.9256,57.8918,57.9121,4548.0
2015-12-17 11:55:00,85.64,85.66,85.58,85.59,5175.0,57.9053,57.9188,57.8648,57.8715,5175.0
2015-12-17 12:00:00,85.58,85.6,85.43,85.49,16361.0,57.8648,57.8783,57.7633,57.8039,16361.0
2015-12-17 12:05:00,85.5,85.61,85.49,85.61,3200.0,57.8107,57.885,57.8039,57.885,3200.0
2015-12-17 12:10:00,85.6,85.66,85.48,85.66,16789.0,57.8783,57.9188,57.7971,57.9188,16789.0
2015-12-17 12:15:00,85.65,85.74,85.64,85.73,5808.0,57.9121,57.9729,57.9053,57.9662,5808.0
2015-12-17 12:20:00,85.73,85.73,85.6,85.6,4818.0,57.9662,57.9662,57.8783,57.8783,4818.0
2015-12-17 12:25:00,85.61,85.62,85.5,85.52,6843.0,57.885,57.8918,57.8107,57.8242,6843.0
2015-12-17 12:30:00,85.52,85.59,85.46,85.49,12399.0,57.8242,57.8715,57.7836,57.8039,12399.0
2015-12-17 12:35:00,85.51,85.51,85.34,85.39,13082.0,57.8174,57.8174,57.7025,57.7363,13082.0
2015-12-17 12:40:00,85.37,85.37,85.27,85.32,9664.0,57.7228,57.7228,57.6551,57.689,9664.0
2015-12-17 12:45:00,85.35,85.43,85.35,85.4,28283.0,57.7092,57.7633,57.7092,57.743,28283.0
2015-12-17 12:50:00,85.4,85.57,85.38,85.57,39196.0,57.743,57.858,57.7295,57.858,39196.0
2015-12-17 12:55:00,85.57,85.68,85.49,85.68,15926.0,57.858,57.9324,57.8039,57.9324,15926.0
2015-12-17 13:00:00,85.68,85.74,85.61,85.74,11006.0,57.9324,57.9729,57.885,57.9729,11006.0
2015-12-17 13:05:00,85.76,85.82,85.75,85.79,17099.0,57.9865,58.027,57.9797,58.0067,17099.0
2015-12-17 13:10:00,85.79,85.85,85.77,85.85,21730.0,58.0067,58.0473,57.9932,58.0473,21730.0
2015-12-17 13:15:00,85.86,85.93,85.85,85.93,34557.0,58.0541,58.1014,58.0473,58.1014,34557.0
2015-12-17 13:20:00,85.93,86.01,85.9,86.0,21188.0,58.1014,58.1555,58.0811,58.1487,21188.0
2015-12-17 13:25:00,86.0,86.03,85.96,85.97,186845.0,58.1487,58.169,58.1217,58.1285,186845.0
2015-12-17 13:30:00,85.98,86.11,85.98,86.11,38575.0,58.1352,58.2231,58.1352,58.2231,38575.0
2015-12-17 13:35:00,86.09,86.21,86.08,86.2,20904.0,58.2096,58.2907,58.2028,58.284,20904.0
2015-12-17 13:40:00,86.19,86.22,86.15,86.2,9311.0,58.2772,58.2975,58.2502,58.284,9311.0
2015-12-17 13:45:00,86.2,86.23,86.09,86.11,30080.0,58.284,58.3043,58.2096,58.2231,30080.0
2015-12-17 13:50:00,86.12,86.18,86.08,86.08,13609.0,58.2299,58.2704,58.2028,58.2028,13609.0
2015-12-17 13:55:00,86.06,86.08,85.99,86.01,37761.0,58.1893,58.2028,58.142,58.1555,37761.0
2015-12-17 14:00:00,86.01,86.04,86.0,86.0,9113.0,58.1555,58.1758,58.1487,58.1487,9113.0
2015-12-17 14:05:00,86.0,86.03,85.87,86.0,17238.0,58.1487,58.169,58.0608,58.1487,17238.0
2015-12-17 14:10:00,86.01,86.02,85.95,85.97,7613.0,58.1555,58.1623,58.1149,58.1285,7613.0
2015-12-17 14:15:00,85.96,86.06,85.96,86.05,11132.0,58.1217,58.1893,58.1217,58.1825,11132.0
2015-12-17 14:20:00,86.05,86.06,85.93,85.98,9923.0,58.1825,58.1893,58.1014,58.1352,9923.0
2015-12-17 14:25:00,85.98,86.02,85.91,85.95,8053.0,58.1352,58.1623,58.0879,58.1149,8053.0
2015-12-17 14:30:00,85.96,86.03,85.95,86.03,10543.0,58.1217,58.169,58.1149,58.169,10543.0
2015-12-17 14:35:00,86.02,86.05,85.97,86.0,12629.0,58.1623,58.1825,58.1285,58.1487,12629.0
2015-12-17 14:40:00,85.99,86.01,85.93,86.0,16865.0,58.142,58.1555,58.1014,58.1487,16865.0
2015-12-17 14:45:00,86.01,86.01,85.84,85.84,20325.0,58.1555,58.1555,58.0406,58.0406,20325.0
2015-12-17 14:50:00,85.86,85.92,85.86,85.9,35313.0,58.0541,58.0946,58.0541,58.0811,35313.0
2015-12-17 14:55:00,85.91,86.02,85.9,86.0,10349.0,58.0879,58.1623,58.0811,58.1487,10349.0
2015-12-17 15:00:00,86.0,86.03,85.96,85.97,7605.0,58.1487,58.169,58.1217,58.1285,7605.0
2015-12-17 15:05:00,85.97,86.02,85.91,85.99,10600.0,58.1285,58.1623,58.0879,58.142,10600.0
2015-12-17 15:10:00,85.98,85.99,85.86,85.87,9373.0,58.1352,58.142,58.0541,58.0608,9373.0
2015-12-17 15:15:00,85.85,85.92,85.82,85.84,14357.0,58.0473,58.0946,58.027,58.0406,14357.0
2015-12-17 15:20:00,85.83,85.9,85.79,85.88,16214.0,58.0338,58.0811,58.0067,58.0676,16214.0
2015-12-17 15:25:00,85.86,86.0,85.83,85.98,28328.0,58.0541,58.1487,58.0338,58.1352,28328.0
2015-12-17 15:30:00,85.96,86.09,85.9,86.09,50961.0,58.1217,58.2096,58.0811,58.2096,50961.0
2015-12-17 15:35:00,86.11,86.18,86.05,86.05,28858.0,58.2231,58.2704,58.1825,58.1825,28858.0
2015-12-17 15:40:00,86.04,86.07,85.95,85.95,23552.0,58.1758,58.1961,58.1149,58.1149,23552.0
2015-12-17 15:45:00,85.95,86.03,85.9,85.99,41307.0,58.1149,58.169,58.0811,58.142,41307.0
2015-12-17 15:50:00,85.99,86.02,85.88,85.93,61648.0,58.142,58.1623,58.0676,58.1014,61648.0
2015-12-17 15:55:00,85.93,85.93,85.65,85.67,142635.0,58.1014,58.1014,57.9121,57.9256,142635.0
2015-12-18 09:30:00,85.43,86.13,85.36,85.73,287028.0,57.7633,58.2366,57.716,57.9662,287028.0
2015-12-18 09:35:00,85.69,85.77,85.5,85.76,13114.0,57.9391,57.9932,57.8107,57.9865,13114.0
2015-12-18 09:40:00,85.69,85.78,85.61,85.7,23574.0,57.9391,58.0,57.885,57.9459,23574.0
2015-12-18 09:45:00,85.74,85.85,85.66,85.76,17700.0,57.9729,58.0473,57.9188,57.9865,17700.0
2015-12-18 09:50:00,85.78,85.83,85.63,85.72,8579.0,58.0,58.0338,57.8986,57.9594,8579.0
2015-12-18 09:55:00,85.73,85.85,85.66,85.66,40280.0,57.9662,58.0473,57.9188,57.9188,40280.0
2015-12-18 10:00:00,85.65,85.71,85.48,85.48,5953.0,57.9121,57.9527,57.7971,57.7971,5953.0
2015-12-18 10:05:00,85.45,85.49,85.37,85.41,8101.0,57.7769,57.8039,57.7228,57.7498,8101.0
2015-12-18 10:10:00,85.41,85.59,85.41,85.49,13143.0,57.7498,57.8715,57.7498,57.8039,13143.0
2015-12-18 10:15:00,85.48,85.69,85.46,85.55,16773.0,57.7971,57.9391,57.7836,57.8445,16773.0
2015-12-18 10:20:00,85.58,85.83,85.56,85.73,57863.0,57.8648,58.0338,57.8512,57.9662,57863.0
2015-12-18 10:25:00,85.74,85.74,85.58,85.63,5900.0,57.9729,57.9729,57.8648,57.8986,5900.0
2015-12-18 10:30:00,85.63,85.71,85.5,85.51,7464.0,57.8986,57.9527,57.8107,57.8174,7464.0
2015-12-18 10:35:00,85.52,85.54,85.39,85.39,5583.0,57.8242,57.8377,57.7363,57.7363,5583.0
2015-12-18 10:40:00,85.37,85.39,85.31,85.37,4862.0,57.7228,57.7363,57.6822,57.7228,4862.0
2015-12-18 10:45:00,85.32,85.48,85.29,85.41,51765.0,57.689,57.7971,57.6687,57.7498,51765.0
2015-12-18 10:50:00,85.42,85.57,85.42,85.51,10690.0,57.7566,57.858,57.7566,57.8174,10690.0
2015-12-18 10:55:00,85.51,85.69,85.51,85.67,9104.0,57.8174,57.9391,57.8174,57.9256,9104.0
2015-12-18 11:00:00,85.63,85.78,85.62,85.77,17467.0,57.8986,58.0,57.8918,57.9932,17467.0
2015-12-18 11:05:00,85.78,85.84,85.69,85.71,67697.0,58.0,58.0406,57.9391,57.9527,67697.0
2015-12-18 11:10:00,85.72,85.87,85.7,85.85,6207.0,57.9594,58.0608,57.9459,58.0473,6207.0
2015-12-18 11:15:00,85.84,85.84,85.71,85.77,8859.0,58.0406,58.0406,57.9527,57.9932,8859.0
2015-12-18 11:20:00,85.77,85.83,85.77,85.82,13193.0,57.9932,58.0338,57.9932,58.027,13193.0
2015-12-18 11:25:00,85.84,85.84,85.73,85.74,25113.0,58.0406,58.0406,57.9662,57.9729,25113.0
2015-12-18 11:30:00,85.73,85.76,85.63,85.63,40928.0,57.9662,57.9865,57.8986,57.8986,40928.0
2015-12-18 11:35:00,85.6,85.63,85.55,85.6,67940.0,57.8783,57.8986,57.8445,57.8783,67940.0
2015-12-18 11:40:00,85.61,85.64,85.55,85.59,16030.0,57.885,57.9053,57.8445,57.8715,16030.0
2015-12-18 11:45:00,85.58,85.59,85.49,85.53,6761.0,57.8648,57.8715,57.8039,57.8309,6761.0
2015-12-18 11:50:00,85.51,85.59,85.51,85.54,4370.0,57.8174,57.8715,57.8174,57.8377,4370.0
2015-12-18 11:55:00,85.52,85.58,85.42,85.44,19516.0,57.8242,57.8648,57.7566,57.7701,19516.0
2015-12-18 12:00:00,85.48,85.5,85.42,85.43,16943.0,57.7971,57.8107,57.7566,57.7633,16943.0
2015-12-18 12:05:00,85.43,85.44,85.38,85.41,15192.0,57.7633,57.7701,57.7295,57.7498,15192.0
2015-12-18 12:10:00,85.4,85.4,85.34,85.34,19115.0,57.743,57.743,57.7025,57.7025,19115.0
2015-12-18 12:15:00,85.34,85.39,85.25,85.25,35787.0,57.7025,57.7363,57.6416,57.6416,35787.0
2015-12-18 12:20:00,85.25,85.36,85.19,85.2,27390.0,57.6416,57.716,57.6011,57.6078,27390.0
2015-12-18 12:25:00,85.21,85.31,85.17,85.29,35423.0,57.6146,57.6822,57.5875,57.6687,35423.0
2015-12-18 12:30:00,85.31,85.32,85.19,85.2,59228.0,57.6822,57.689,57.6011,57.6078,59228.0
2015-12-18 12:35:00,85.2,85.2,85.0,85.05,27773.0,57.6078,57.6078,57.4726,57.5064,27773.0
2015-12-18 12:40:00,85.07,85.16,85.01,85.06,48300.0,57.5199,57.5808,57.4794,57.5132,48300.0
2015-12-18 12:45:00,85.05,85.17,84.98,85.14,37499.0,57.5064,57.5875,57.4591,57.5672,37499.0
2015-12-18 12:50:00,85.14,85.14,84.96,85.06,44065.0,57.5672,57.5672,57.4455,57.5132,44065.0
2015-12-18 12:55:00,85.04,85.18,84.95,85.08,42718.0,57.4996,57.5943,57.4388,57.5267,42718.0
2015-12-18 13:00:00,85.08,85.21,85.07,85.15,32119.0,57.5267,57.6146,57.5199,57.574,32119.0
2015-12-18 13:05:00,85.16,85.31,85.14,85.27,38315.0,57.5808,57.6822,57.5672,57.6551,38315.0
2015-12-18 13:10:00,85.3,85.39,85.23,85.23,47081.0,57.6754,57.7363,57.6281,57.6281,47081.0
2015-12-18 13:15:00,85.19,85.27,85.12,85.16,26476.0,57.6011,57.6551,57.5537,57.5808,26476.0
2015-12-18 13:20:00,85.15,85.36,85.09,85.33,63649.0,57.574,57.716,57.5334,57.6957,63649.0
2015-12-18 13:25:00,85.32,85.52,85.31,85.52,40370.0,57.689,57.8242,57.6822,57.8242,40370.0
2015-12-18 13:30:00,85.53,85.53,85.26,85.37,61230.0,57.8309,57.8309,57.6484,57.7228,61230.0
2015-12-18 13:35:00,85.36,85.44,85.31,85.35,40061.0,57.716,57.7701,57.6822,57.7092,40061.0
2015-12-18 13:40:00,85.35,85.44,85.32,85.38,38581.0,57.7092,57.7701,57.689,57.7295,38581.0
2015-12-18 13:45:00,85.39,85.44,85.36,85.36,41816.0,57.7363,57.7701,57.716,57.716,41816.0
2015-12-18 13:50:00,85.37,85.42,85.36,85.37,24030.0,57.7228,57.7566,57.716,57.7228,24030.0
2015-12-18 13:55:00,85.37,85.53,85.36,85.48,46851.0,57.7228,57.8309,57.716,57.7971,46851.0
2015-12-18 14:00:00,85.52,85.62,85.51,85.61,37770.0,57.8242,57.8918,57.8174,57.885,37770.0
2015-12-18 14:05:00,85.61,85.61,85.52,85.56,28984.0,57.885,57.885,57.8242,57.8512,28984.0
2015-12-18 14:10:00,85.56,85.62,85.47,85.48,9891.0,57.8512,57.8918,57.7904,57.7971,9891.0
2015-12-18 14:15:00,85.48,85.6,85.45,85.55,36877.0,57.7971,57.8783,57.7769,57.8445,36877.0
2015-12-18 14:20:00,85.58,85.6,85.47,85.5,40214.0,57.8648,57.8783,57.7904,57.8107,40214.0
2015-12-18 14:25:00,85.48,85.51,85.42,85.47,30256.0,57.7971,57.8174,57.7566,57.7904,30256.0
2015-12-18 14:30:00,85.48,85.5,85.38,85.43,46018.0,57.7971,57.8107,57.7295,57.7633,46018.0
2015-12-18 14:35:00,85.43,85.45,85.34,85.34,37857.0,57.7633,57.7769,57.7025,57.7025,37857.0
2015-12-18 14:40:00,85.34,85.42,85.25,85.25,48579.0,57.7025,57.7566,57.6416,57.6416,48579.0
2015-12-18 14:45:00,85.26,85.32,85.15,85.16,33742.0,57.6484,57.689,57.574,57.5808,33742.0
2015-12-18 14:50:00,85.17,85.23,85.16,85.16,22431.0,57.5875,57.6281,57.5808,57.5808,22431.0
2015-12-18 14:55:00,85.17,85.23,85.16,85.2,37187.0,57.5875,57.6281,57.5808,57.6078,37187.0
2015-12-18 15:00:00,85.2,85.34,85.18,85.21,66123.0,57.6078,57.7025,57.5943,57.6146,66123.0
2015-12-18 15:05:00,85.21,85.29,85.2,85.26,36621.0,57.6146,57.6687,57.6078,57.6484,36621.0
2015-12-18 15:10:00,85.26,85.27,85.06,85.07,29273.0,57.6484,57.6551,57.5132,57.5199,29273.0
2015-12-18 15:15:00,85.08,85.11,84.94,85.01,50518.0,57.5267,57.547,57.432,57.4794,50518.0
2015-12-18 15:20:00,85.03,85.07,84.93,84.99,38969.0,57.4929,57.5199,57.4253,57.4658,38969.0
2015-12-18 15:25:00,85.01,85.17,85.0,85.13,36041.0,57.4794,57.5875,57.4726,57.5605,36041.0
2015-12-18 15:30:00,85.13,85.14,85.03,85.1,31194.0,57.5605,57.5672,57.4929,57.5402,31194.0
2015-12-18 15:35:00,85.09,85.17,85.02,85.02,38928.0,57.5334,57.5875,57.4861,57.4861,38928.0
2015-12-18 15:40:00,85.03,85.1,85.01,85.08,42961.0,57.4929,57.5402,57.4794,57.5267,42961.0
2015-12-18 15:45:00,85.09,85.16,85.0,85.05,76396.0,57.5334,57.5808,57.4726,57.5064,76396.0
2015-12-18 15:50:00,85.06,85.06,84.93,84.93,62230.0,57.5132,57.5132,57.4253,57.4253,62230.0
2015-12-18 15:55:00,84.91,84.94,84.78,84.8,128621.0,57.4117,57.432,57.3238,57.3374,128621.0
2015-12-21 09:30:00,85.33,85.56,85.03,85.35,17688.0,57.6957,57.8512,57.4929,57.7092,17688.0
2015-12-21 09:35:00,85.35,85.49,85.2,85.3,29286.0,57.7092,57.8039,57.6078,57.6754,29286.0
2015-12-21 09:40:00,85.3,85.34,85.17,85.27,13145.0,57.6754,57.7025,57.5875,57.6551,13145.0
2015-12-21 09:45:00,85.29,85.47,85.23,85.4,7533.0,57.6687,57.7904,57.6281,57.743,7533.0
2015-12-21 09:50:00,85.35,85.4,85.27,85.28,4655.0,57.7092,57.743,57.6551,57.6619,4655.0
2015-12-21 09:55:00,85.27,85.39,85.2,85.3,7851.0,57.6551,57.7363,57.6078,57.6754,7851.0
2015-12-21 10:00:00,85.33,85.46,85.33,85.46,9562.0,57.6957,57.7836,57.6957,57.7836,9562.0
2015-12-21 10:05:00,85.42,85.53,85.27,85.31,23430.0,57.7566,57.8309,57.6551,57.6822,23430.0
2015-12-21 10:10:00,85.28,85.31,85.22,85.25,6774.0,57.6619,57.6822,57.6213,57.6416,6774.0
2015-12-21 10:15:00,85.25,85.28,85.18,85.25,7792.0,57.6416,57.6619,57.5943,57.6416,7792.0
2015-12-21 10:20:00,85.2,85.33,85.2,85.31,9250.0,57.6078,57.6957,57.6078,57.6822,9250.0
2015-12-21 10:25:00,85.31,85.38,85.27,85.38,5180.0,57.6822,57.7295,57.6551,57.7295,5180.0
2015-12-21 10:30:00,85.34,85.54,85.34,85.5,7360.0,57.7025,57.8377,57.7025,57.8107,7360.0
2015-12-21 10:35:00,85.55,85.57,85.45,85.53,11452.0,57.8445,57.858,57.7769,57.8309,11452.0
2015-12-21 10:40:00,85.53,85.6,85.51,85.53,6464.0,57.8309,57.8783,57.8174,57.8309,6464.0
2015-12-21 10:45:00,85.52,85.57,85.45,85.45,5695.0,57.8242,57.858,57.7769,57.7769,5695.0
2015-12-21 10:50:00,85.43,85.5,85.4,85.42,24150.0,57.7633,57.8107,57.743,57.7566,24150.0
2015-12-21 10:55:00,85.39,85.44,85.34,85.34,13704.0,57.7363,57.7701,57.7025,57.7025,13704.0
2015-12-21 11:00:00,85.32,85.35,85.29,85.31,5189.0,57.689,57.7092,57.6687,57.6822,5189.0
2015-12-21 11:05:00,85.3,85.32,85.26,85.31,6000.0,57.6754,57.689,57.6484,57.6822,6000.0
2015-12-21 11:10:00,85.31,85.35,85.24,85.25,7675.0,57.6822,57.7092,57.6349,57.6416,7675.0
2015-12-21 11:15:00,85.26,85.32,85.25,85.26,10054.0,57.6484,57.689,57.6416,57.6484,10054.0
2015-12-21 11:20:00,85.24,85.28,85.11,85.22,20585.0,57.6349,57.6619,57.547,57.6213,20585.0
2015-12-21 11:25:00,85.22,85.27,85.07,85.27,17551.0,57.6213,57.6551,57.5199,57.6551,17551.0
2015-12-21 11:30:00,85.25,85.25,85.12,85.16,8998.0,57.6416,57.6416,57.5537,57.5808,8998.0
2015-12-21 11:35:00,85.14,85.22,85.1,85.17,4927.0,57.5672,57.6213,57.5402,57.5875,4927.0
2015-12-21 11:40:00,85.16,85.19,85.08,85.19,4402.0,57.5808,57.6011,57.5267,57.6011,4402.0
2015-12-21 11:45:00,85.15,85.16,85.03,85.07,18475.0,57.574,57.5808,57.4929,57.5199,18475.0
2015-12-21 11:50:00,85.06,85.16,85.05,85.15,10195.0,57.5132,57.5808,57.5064,57.574,10195.0
2015-12-21 11:55:00,85.14,85.26,85.13,85.25,16521.0,57.5672,57.6484,57.5605,57.6416,16521.0
2015-12-21 12:00:00,85.2,85.24,85.05,85.09,23430.0,57.6078,57.6349,57.5064,57.5334,23430.0
2015-12-21 12:05:00,85.1,85.15,85.06,85.11,28522.0,57.5402,57.574,57.5132,57.547,28522.0
2015-12-21 12:10:00,85.12,85.16,85.11,85.13,13308.0,57.5537,57.5808,57.547,57.5605,13308.0
2015-12-21 12:15:00,85.15,85.19,85.07,85.07,22482.0,57.574,57.6011,57.5199,57.5199,22482.0
2015-12-21 12:20:00,85.07,85.18,85.06,85.17,28645.0,57.5199,57.5943,57.5132,57.5875,28645.0
2015-12-21 12:25:00,85.18,85.22,85.14,85.15,19928.0,57.5943,57.6213,57.5672,57.574,19928.0
2015-12-21 12:30:00,85.09,85.12,85.07,85.07,17850.0,57.5334,57.5537,57.5199,57.5199,17850.0
2015-12-21 12:35:00,85.08,85.21,85.08,85.15,19341.0,57.5267,57.6146,57.5267,57.574,19341.0
2015-12-21 12:40:00,85.15,85.22,85.15,85.16,11618.0,57.574,57.6213,57.574,57.5808,11618.0
2015-12-21 12:45:00,85.17,85.25,85.16,85.23,32981.0,57.5875,57.6416,57.5808,57.6281,32981.0
2015-12-21 12:50:00,85.23,85.27,85.22,85.25,18774.0,57.6281,57.6551,57.6213,57.6416,18774.0
2015-12-21 12:55:00,85.26,85.32,85.26,85.28,17405.0,57.6484,57.689,57.6484,57.6619,17405.0
2015-12-21 13:00:00,85.29,85.42,85.29,85.39,22316.0,57.6687,57.7566,57.6687,57.7363,22316.0
2015-12-21 13:05:00,85.4,85.45,85.4,85.42,24983.0,57.743,57.7769,57.743,57.7566,24983.0
2015-12-21 13:10:00,85.41,85.44,85.4,85.4,18549.0,57.7498,57.7701,57.743,57.743,18549.0
2015-12-21 13:15:00,85.41,85.42,85.39,85.39,23633.0,57.7498,57.7566,57.7363,57.7363,23633.0
2015-12-21 13:20:00,85.41,85.43,85.38,85.41,12661.0,57.7498,57.7633,57.7295,57.7498,12661.0
2015-12-21 13:25:00,85.4,85.55,85.4,85.55,27299.0,57.743,57.8445,57.743,57.8445,27299.0
2015-12-21 13:30:00,85.56,85.67,85.56,85.64,26546.0,57.8512,57.9256,57.8512,57.9053,26546.0
2015-12-21 13:35:00,85.65,85.77,85.64,85.68,31392.0,57.9121,57.9932,57.9053,57.9324,31392.0
2015-12-21 13:40:00,85.68,85.7,85.51,85.51,17846.0,57.9324,57.9459,57.8174,57.8174,17846.0
2015-12-21 13:45:00,85.51,85.53,85.49,85.5,13193.0,57.8174,57.8309,57.8039,57.8107,13193.0
2015-12-21 13:50:00,85.5,85.52,85.47,85.48,73072.0,57.8107,57.8242,57.7904,57.7971,73072.0
2015-12-21 13:55:00,85.46,85.47,85.44,85.45,14929.0,57.7836,57.7904,57.7701,57.7769,14929.0
2015-12-21 14:00:00,85.46,85.5,85.45,85.48,17712.0,57.7836,57.8107,57.7769,57.7971,17712.0
2015-12-21 14:05:00,85.49,85.56,85.49,85.51,18510.0,57.8039,57.8512,57.8039,57.8174,18510.0
2015-12-21 14:10:00,85.52,85.56,85.52,85.54,25752.0,57.8242,57.8512,57.8242,57.8377,25752.0
2015-12-21 14:15:00,85.55,85.6,85.52,85.56,20313.0,57.8445,57.8783,57.8242,57.8512,20313.0
2015-12-21 14:20:00,85.57,85.62,85.56,85.58,29101.0,57.858,57.8918,57.8512,57.8648,29101.0
2015-12-21 14:25:00,85.55,85.55,85.43,85.44,18316.0,57.8445,57.8445,57.7633,57.7701,18316.0
2015-12-21 14:30:00,85.44,85.46,85.43,85.43,19999.0,57.7701,57.7836,57.7633,57.7633,19999.0
2015-12-21 14:35:00,85.44,85.55,85.44,85.52,26990.0,57.7701,57.8445,57.7701,57.8242,26990.0
2015-12-21 14:40:00,85.53,85.58,85.53,85.56,29247.0,57.8309,57.8648,57.8309,57.8512,29247.0
2015-12-21 14:45:00,85.56,85.62,85.56,85.58,16756.0,57.8512,57.8918,57.8512,57.8648,16756.0
2015-12-21 14:50:00,85.59,85.65,85.59,85.6,18623.0,57.8715,57.9121,57.8715,57.8783,18623.0
2015-12-21 14:55:00,85.6,85.68,85.59,85.62,40795.0,57.8783,57.9324,57.8715,57.8918,40795.0
2015-12-21 15:00:00,85.62,85.63,85.58,85.61,21649.0,57.8918,57.8986,57.8648,57.885,21649.0
2015-12-21 15:05:00,85.62,85.69,85.58,85.58,40846.0,57.8918,57.9391,57.8648,57.8648,40846.0
2015-12-21 15:10:00,85.58,85.59,85.55,85.56,35269.0,57.8648,57.8715,57.8445,57.8512,35269.0
2015-12-21 15:15:00,85.57,85.61,85.55,85.59,47343.0,57.858,57.885,57.8445,57.8715,47343.0
2015-12-21 15:20:00,85.6,85.68,85.6,85.61,35519.0,57.8783,57.9324,57.8783,57.885,35519.0
2015-12-21 15:25:00,85.61,85.65,85.59,85.64,25668.0,57.885,57.9121,57.8715,57.9053,25668.0
2015-12-21 15:30:00,85.65,85.74,85.62,85.63,47983.0,57.9121,57.9729,57.8918,57.8986,47983.0
2015-12-21 15:35:00,85.63,85.72,85.63,85.68,25166.0,57.8986,57.9594,57.8986,57.9324,25166.0
2015-12-21 15:40:00,85.7,85.78,85.69,85.74,48032.0,57.9459,58.0,57.9391,57.9729,48032.0
2015-12-21 15:45:00,85.73,85.89,85.73,85.8,81341.0,57.9662,58.0744,57.9662,58.0135,81341.0
2015-12-21 15:50:00,85.81,85.86,85.77,85.83,57543.0,58.0203,58.0541,57.9932,58.0338,57543.0
2015-12-21 15:55:00,85.82,86.0,85.79,85.95,105916.0,58.027,58.1487,58.0067,58.1149,105916.0
2015-12-22 09:30:00,86.27,86.52,86.25,86.41,18411.0,58.3313,58.5003,58.3178,58.426,18411.0
2015-12-22 09:35:00,86.43,86.52,86.17,86.24,20673.0,58.4395,58.5003,58.2637,58.311,20673.0
2015-12-22 09:40:00,86.28,86.34,86.17,86.29,23550.0,58.3381,58.3786,58.2637,58.3448,23550.0
2015-12-22 09:45:00,86.34,86.35,86.25,86.32,6448.0,58.3786,58.3854,58.3178,58.3651,6448.0
2015-12-22 09:50:00,86.31,86.35,86.15,86.31,11388.0,58.3583,58.3854,58.2502,58.3583,11388.0
2015-12-22 09:55:00,86.29,86.38,86.27,86.34,5625.0,58.3448,58.4057,58.3313,58.3786,5625.0
2015-12-22 10:00:00,86.34,86.35,86.23,86.3,41960.0,58.3786,58.3854,58.3043,58.3516,41960.0
2015-12-22 10:05:00,86.3,86.3,86.05,86.23,7050.0,58.3516,58.3516,58.1825,58.3043,7050.0
2015-12-22 10:10:00,86.26,86.36,86.26,86.28,19364.0,58.3245,58.3922,58.3245,58.3381,19364.0
2015-12-22 10:15:00,86.25,86.25,86.13,86.25,4065.0,58.3178,58.3178,58.2366,58.3178,4065.0
2015-12-22 10:20:00,86.25,86.38,86.24,86.34,10358.0,58.3178,58.4057,58.311,58.3786,10358.0
2015-12-22 10:25:00,86.33,86.34,86.26,86.28,20184.0,58.3719,58.3786,58.3245,58.3381,20184.0
2015-12-22 10:30:00,86.29,86.3,86.22,86.24,1800.0,58.3448,58.3516,58.2975,58.311,1800.0
2015-12-22 10:35:00,86.26,86.32,86.26,86.29,24500.0,58.3245,58.3651,58.3245,58.3448,24500.0
2015-12-22 10:40:00,86.3,86.3,86.21,86.21,4760.0,58.3516,58.3516,58.2907,58.2907,4760.0
2015-12-22 10:45:00,86.22,86.29,86.22,86.27,47466.0,58.2975,58.3448,58.2975,58.3313,47466.0
2015-12-22 10:50:00,86.29,86.33,86.27,86.27,11825.0,58.3448,58.3719,58.3313,58.3313,11825.0
2015-12-22 10:55:00,86.28,86.34,86.27,86.34,8900.0,58.3381,58.3786,58.3313,58.3786,8900.0
2015-12-22 11:00:00,86.36,86.38,86.25,86.25,11774.0,58.3922,58.4057,58.3178,58.3178,11774.0
2015-12-22 11:05:00,86.31,86.35,86.26,86.3,10539.0,58.3583,58.3854,58.3245,58.3516,10539.0
2015-12-22 11:10:00,86.33,86.33,86.25,86.27,16436.0,58.3719,58.3719,58.3178,58.3313,16436.0
2015-12-22 11:15:00,86.26,86.31,86.21,86.22,7612.0,58.3245,58.3583,58.2907,58.2975,7612.0
2015-12-22 11:20:00,86.2,86.24,86.15,86.23,5860.0,58.284,58.311,58.2502,58.3043,5860.0
2015-12-22 11:25:00,86.24,86.31,86.23,86.31,3644.0,58.311,58.3583,58.3043,58.3583,3644.0
2015-12-22 11:30:00,86.31,86.33,86.29,86.3,5900.0,58.3583,58.3719,58.3448,58.3516,5900.0
2015-12-22 11:35:00,86.29,86.32,86.24,86.25,15053.0,58.3448,58.3651,58.311,58.3178,15053.0
2015-12-22 11:40:00,86.27,86.31,86.24,86.26,10183.0,58.3313,58.3583,58.311,58.3245,10183.0
2015-12-22 11:45:00,86.28,86.29,86.22,86.25,18310.0,58.3381,58.3448,58.2975,58.3178,18310.0
2015-12-22 11:50:00,86.25,86.3,86.24,86.28,6642.0,58.3178,58.3516,58.311,58.3381,6642.0
2015-12-22 11:55:00,86.28,86.29,86.23,86.27,10664.0,58.3381,58.3448,58.3043,58.3313,10664.0
2015-12-22 12:00:00,86.27,86.32,86.22,86.25,32091.0,58.3313,58.3651,58.2975,58.3178,32091.0
2015-12-22 12:05:00,86.26,86.27,86.24,86.24,7249.0,58.3245,58.3313,58.311,58.311,7249.0
2015-12-22 12:10:00,86.24,86.27,86.2,86.26,7676.0,58.311,58.3313,58.284,58.3245,7676.0
2015-12-22 12:15:00,86.26,86.29,86.24,86.27,13498.0,58.3245,58.3448,58.311,58.3313,13498.0
2015-12-22 12:20:00,86.26,86.44,86.26,86.42,96419.0,58.3245,58.4462,58.3245,58.4327,96419.0
2015-12-22 12:25:00,86.4,86.61,86.37,86.59,79153.0,58.4192,58.5612,58.3989,58.5477,79153.0
2015-12-22 12:30:00,86.6,86.65,86.49,86.6,48519.0,58.5544,58.5882,58.48,58.5544,48519.0
2015-12-22 12:35:00,86.59,86.6,86.49,86.49,32221.0,58.5477,58.5544,58.48,58.48,32221.0
2015-12-22 12:40:00,86.52,86.56,86.42,86.46,41147.0,58.5003,58.5274,58.4327,58.4598,41147.0
2015-12-22 12:45:00,86.49,86.63,86.43,86.62,32095.0,58.48,58.5747,58.4395,58.5679,32095.0
2015-12-22 12:50:00,86.62,86.71,86.62,86.68,16568.0,58.5679,58.6288,58.5679,58.6085,16568.0
2015-12-22 12:55:00,86.72,86.78,86.65,86.75,87974.0,58.6356,58.6761,58.5882,58.6558,87974.0
2015-12-22 13:00:00,86.73,86.82,86.69,86.82,18392.0,58.6423,58.7032,58.6153,58.7032,18392.0
2015-12-22 13:05:00,86.82,86.85,86.59,86.62,23559.0,58.7032,58.7235,58.5477,58.5679,23559.0
2015-12-22 13:10:00,86.61,86.64,86.32,86.34,34162.0,58.5612,58.5815,58.3651,58.3786,34162.0
2015-12-22 13:15:00,86.34,86.5,86.33,86.4,61096.0,58.3786,58.4868,58.3719,58.4192,61096.0
2015-12-22 13:20:00,86.4,86.44,86.34,86.37,29206.0,58.4192,58.4462,58.3786,58.3989,29206.0
2015-12-22 13:25:00,86.36,86.55,86.3,86.36,49405.0,58.3922,58.5206,58.3516,58.3922,49405.0
2015-12-22 13:30:00,86.32,86.39,86.3,86.36,19164.0,58.3651,58.4124,58.3516,58.3922,19164.0
2015-12-22 13:35:00,86.35,86.48,86.33,86.44,49422.0,58.3854,58.4733,58.3719,58.4462,49422.0
2015-12-22 13:40:00,86.45,86.5,86.4,86.4,30765.0,58.453,58.4868,58.4192,58.4192,30765.0
2015-12-22 13:45:00,86.4,86.54,86.37,86.49,42517.0,58.4192,58.5139,58.3989,58.48,42517.0
2015-12-22 13:50:00,86.49,86.61,86.49,86.55,21504.0,58.48,58.5612,58.48,58.5206,21504.0
2015-12-22 13:55:00,86.57,86.78,86.57,86.69,35616.0,58.5341,58.6761,58.5341,58.6153,35616.0
2015-12-22 14:00:00,86.69,86.8,86.69,86.77,34635.0,58.6153,58.6897,58.6153,58.6694,34635.0
2015-12-22 14:05:00,86.77,86.82,86.63,86.68,50587.0,58.6694,58.7032,58.5747,58.6085,50587.0
2015-12-22 14:10:00,86.67,86.71,86.61,86.66,16620.0,58.6018,58.6288,58.5612,58.595,16620.0
2015-12-22 14:15:00,86.65,86.8,86.65,86.76,38217.0,58.5882,58.6897,58.5882,58.6626,38217.0
2015-12-22 14:20:00,86.76,86.81,86.73,86.76,21844.0,58.6626,58.6964,58.6423,58.6626,21844.0
2015-12-22 14:25:00,86.75,86.91,86.75,86.86,38183.0,58.6558,58.764,58.6558,58.7302,38183.0
2015-12-22 14:30:00,86.86,86.94,86.81,86.81,36471.0,58.7302,58.7843,58.6964,58.6964,36471.0
2015-12-22 14:35:00,86.8,86.81,86.76,86.78,34321.0,58.6897,58.6964,58.6626,58.6761,34321.0
2015-12-22 14:40:00,86.77,86.83,86.76,86.82,16251.0,58.6694,58.7099,58.6626,58.7032,16251.0
2015-12-22 14:45:00,86.83,86.95,86.79,86.84,53514.0,58.7099,58.7911,58.6829,58.7167,53514.0
2015-12-22 14:50:00,86.85,86.89,86.83,86.89,21259.0,58.7235,58.7505,58.7099,58.7505,21259.0
2015-12-22 14:55:00,86.87,86.96,86.87,86.95,39337.0,58.737,58.7978,58.737,58.7911,39337.0
2015-12-22 15:00:00,86.95,87.0,86.92,86.99,32060.0,58.7911,58.8249,58.7708,58.8181,32060.0
2015-12-22 15:05:00,87.0,87.09,86.98,87.01,43796.0,58.8249,58.8857,58.8114,58.8316,43796.0
2015-12-22 15:10:00,86.99,87.1,86.97,87.08,34097.0,58.8181,58.8925,58.8046,58.879,34097.0
2015-12-22 15:15:00,87.09,87.14,87.06,87.11,42861.0,58.8857,58.9195,58.8655,58.8993,42861.0
2015-12-22 15:20:00,87.11,87.21,87.09,87.2,32287.0,58.8993,58.9669,58.8857,58.9601,32287.0
2015-12-22 15:25:00,87.21,87.27,87.15,87.22,50453.0,58.9669,59.0074,58.9263,58.9736,50453.0
2015-12-22 15:30:00,87.2,87.24,87.17,87.23,21386.0,58.9601,58.9872,58.9398,58.9804,21386.0
2015-12-22 15:35:00,87.23,87.27,87.05,87.13,62980.0,58.9804,59.0074,58.8587,58.9128,62980.0
2015-12-22 15:40:00,87.12,87.13,86.96,86.97,45524.0,58.906,58.9128,58.7978,58.8046,45524.0
2015-12-22 15:45:00,86.98,87.02,86.89,86.94,49761.0,58.8114,58.8384,58.7505,58.7843,49761.0
2015-12-22 15:50:00,86.92,86.99,86.85,86.95,53682.0,58.7708,58.8181,58.7235,58.7911,53682.0
2015-12-22 15:55:00,86.96,87.07,86.94,87.03,89515.0,58.7978,58.8722,58.7843,58.8452,89515.0
2015-12-23 09:30:00,87.23,87.44,87.06,87.06,15662.0,58.9804,59.1224,58.8655,58.8655,15662.0
2015-12-23 09:35:00,87.3,87.3,86.89,87.1,15163.0,59.0277,59.0277,58.7505,58.8925,15163.0
2015-12-23 09:40:00,87.1,87.26,87.02,87.25,31982.0,58.8925,59.0007,58.8384,58.9939,31982.0
2015-12-23 09:45:00,87.26,87.28,87.16,87.16,12722.0,59.0007,59.0142,58.9331,58.9331,12722.0
2015-12-23 09:50:00,87.16,87.4,87.16,87.34,43447.0,58.9331,59.0953,58.9331,59.0548,43447.0
2015-12-23 09:55:00,87.33,87.41,87.31,87.38,12327.0,59.048,59.1021,59.0345,59.0818,12327.0
2015-12-23 10:00:00,87.43,87.44,87.33,87.43,12194.0,59.1156,59.1224,59.048,59.1156,12194.0
2015-12-23 10:05:00,87.42,87.46,87.36,87.42,15009.0,59.1089,59.1359,59.0683,59.1089,15009.0
2015-12-23 10:10:00,87.42,87.56,87.42,87.47,23389.0,59.1089,59.2035,59.1089,59.1427,23389.0
2015-12-23 10:15:00,87.46,87.51,87.4,87.46,7874.0,59.1359,59.1697,59.0953,59.1359,7874.0
2015-12-23 10:20:00,87.47,87.55,87.37,87.47,66563.0,59.1427,59.1968,59.0751,59.1427,66563.0
2015-12-23 10:25:00,87.45,87.51,87.32,87.34,48208.0,59.1292,59.1697,59.0413,59.0548,48208.0
2015-12-23 10:30:00,87.41,87.45,87.31,87.44,13770.0,59.1021,59.1292,59.0345,59.1224,13770.0
2015-12-23 10:35:00,87.45,87.51,87.43,87.51,8200.0,59.1292,59.1697,59.1156,59.1697,8200.0
2015-12-23 10:40:00,87.52,87.52,87.47,87.47,9671.0,59.1765,59.1765,59.1427,59.1427,9671.0
2015-12-23 10:45:00,87.47,87.53,87.43,87.51,10805.0,59.1427,59.1832,59.1156,59.1697,10805.0
2015-12-23 10:50:00,87.53,87.55,87.48,87.5,8940.0,59.1832,59.1968,59.1494,59.163,8940.0
2015-12-23 10:55:00,87.49,87.51,87.46,87.5,11677.0,59.1562,59.1697,59.1359,59.163,11677.0
2015-12-23 11:00:00,87.5,87.5,87.42,87.42,6393.0,59.163,59.163,59.1089,59.1089,6393.0
2015-12-23 11:05:00,87.43,87.44,87.22,87.25,27784.0,59.1156,59.1224,58.9736,58.9939,27784.0
2015-12-23 11:10:00,87.23,87.24,87.17,87.21,7496.0,58.9804,58.9872,58.9398,58.9669,7496.0
2015-12-23 11:15:00,87.22,87.29,87.2,87.26,11970.0,58.9736,59.021,58.9601,59.0007,11970.0
2015-12-23 11:20:00,87.27,87.28,87.15,87.18,4689.0,59.0074,59.0142,58.9263,58.9466,4689.0
2015-12-23 11:25:00,87.17,87.22,87.12,87.12,12837.0,58.9398,58.9736,58.906,58.906,12837.0
2015-12-23 11:30:00,87.14,87.2,87.12,87.19,16977.0,58.9195,58.9601,58.906,58.9534,16977.0
2015-12-23 11:35:00,87.21,87.34,87.14,87.22,85996.0,58.9669,59.0548,58.9195,58.9736,85996.0
2015-12-23 11:40:00,87.18,87.2,87.09,87.15,14799.0,58.9466,58.9601,58.8857,58.9263,14799.0
2015-12-23 11:45:00,87.17,87.18,87.05,87.07,19330.0,58.9398,58.9466,58.8587,58.8722,19330.0
2015-12-23 11:50:00,87.04,87.04,86.97,87.0,7169.0,58.8519,58.8519,58.8046,58.8249,7169.0
2015-12-23 11:55:00,87.0,87.09,86.97,86.97,6519.0,58.8249,58.8857,58.8046,58.8046,6519.0
2015-12-23 12:00:00,86.96,87.0,86.87,86.87,7180.0,58.7978,58.8249,58.737,58.737,7180.0
2015-12-23 12:05:00,86.87,86.96,86.87,86.95,6229.0,58.737,58.7978,58.737,58.7911,6229.0
2015-12-23 12:10:00,86.94,86.99,86.87,86.87,11345.0,58.7843,58.8181,58.737,58.737,11345.0
2015-12-23 12:15:00,86.9,87.02,86.83,87.02,25074.0,58.7573,58.8384,58.7099,58.8384,25074.0
2015-12-23 12:20:00,87.03,87.05,86.96,86.99,28892.0,58.8452,58.8587,58.7978,58.8181,28892.0
2015-12-23 12:25:00,86.99,87.18,86.99,87.18,15004.0,58.8181,58.9466,58.8181,58.9466,15004.0
2015-12-23 12:30:00,87.18,87.28,87.16,87.25,12765.0,58.9466,59.0142,58.9331,58.9939,12765.0
2015-12-23 12:35:00,87.24,87.33,87.24,87.25,6836.0,58.9872,59.048,58.9872,58.9939,6836.0
2015-12-23 12:40:00,87.25,87.3,87.23,87.3,9470.0,58.9939,59.0277,58.9804,59.0277,9470.0
2015-12-23 12:45:00,87.31,87.32,87.27,87.32,15355.0,59.0345,59.0413,59.0074,59.0413,15355.0
2015-12-23 12:50:00,87.32,87.35,87.2,87.25,15022.0,59.0413,59.0615,58.9601,58.9939,15022.0
2015-12-23 12:55:00,87.23,87.3,87.07,87.11,44778.0,58.9804,59.0277,58.8722,58.8993,44778.0
2015-12-23 13:00:00,87.09,87.22,87.07,87.08,11910.0,58.8857,58.9736,58.8722,58.879,11910.0
2015-12-23 13:05:00,87.07,87.14,87.03,87.14,4083.0,58.8722,58.9195,58.8452,58.9195,4083.0
2015-12-23 13:10:00,87.12,87.13,87.06,87.08,3883.0,58.906,58.9128,58.8655,58.879,3883.0
2015-12-23 13:15:00,87.05,87.11,87.05,87.1,8285.0,58.8587,58.8993,58.8587,58.8925,8285.0
2015-12-23 13:20:00,87.11,87.14,87.08,87.09,3857.0,58.8993,58.9195,58.879,58.8857,3857.0
2015-12-23 13:25:00,87.09,87.11,87.04,87.05,17700.0,58.8857,58.8993,58.8519,58.8587,17700.0
2015-12-23 13:30:00,87.07,87.12,86.99,87.12,21240.0,58.8722,58.906,58.8181,58.906,21240.0
2015-12-23 13:35:00,87.12,87.14,87.02,87.04,8569.0,58.906,58.9195,58.8384,58.8519,8569.0
2015-12-23 13:40:00,87.04,87.21,87.03,87.21,5792.0,58.8519,58.9669,58.8452,58.9669,5792.0
2015-12-23 13:45:00,87.22,87.24,87.15,87.15,3861.0,58.9736,58.9872,58.9263,58.9263,3861.0
2015-12-23 13:50:00,87.15,87.19,87.1,87.19,11346.0,58.9263,58.9534,58.8925,58.9534,11346.0
2015-12-23 13:55:00,87.2,87.27,87.19,87.27,3107.0,58.9601,59.0074,58.9534,59.0074,3107.0
2015-12-23 14:00:00,87.25,87.28,87.19,87.21,5952.0,58.9939,59.0142,58.9534,58.9669,5952.0
2015-12-23 14:05:00,87.17,87.21,87.15,87.21,18521.0,58.9398,58.9669,58.9263,58.9669,18521.0
2015-12-23 14:10:00,87.21,87.27,87.19,87.24,9713.0,58.9669,59.0074,58.9534,58.9872,9713.0
2015-12-23 14:15:00,87.27,87.28,87.22,87.23,6312.0,59.0074,59.0142,58.9736,58.9804,6312.0
2015-12-23 14:20:00,87.25,87.26,87.19,87.23,9556.0,58.9939,59.0007,58.9534,58.9804,9556.0
2015-12-23 14:25:00,87.21,87.21,87.08,87.1,21473.0,58.9669,58.9669,58.879,58.8925,21473.0
2015-12-23 14:30:00,87.1,87.11,87.07,87.09,10601.0,58.8925,58.8993,58.8722,58.8857,10601.0
2015-12-23 14:35:00,87.09,87.18,87.09,87.15,16911.0,58.8857,58.9466,58.8857,58.9263,16911.0
2015-12-23 14:40:00,87.15,87.2,87.11,87.2,7796.0,58.9263,58.9601,58.8993,58.9601,7796.0
2015-12-23 14:45:00,87.22,87.22,87.14,87.2,17343.0,58.9736,58.9736,58.9195,58.9601,17343.0
2015-12-23 14:50:00,87.21,87.27,87.21,87.26,7407.0,58.9669,59.0074,58.9669,59.0007,7407.0
2015-12-23 14:55:00,87.26,87.29,87.22,87.26,8766.0,59.0007,59.021,58.9736,59.0007,8766.0
2015-12-23 15:00:00,87.27,87.36,87.26,87.3,13703.0,59.0074,59.0683,59.0007,59.0277,13703.0
2015-12-23 15:05:00,87.3,87.37,87.28,87.37,11825.0,59.0277,59.0751,59.0142,59.0751,11825.0
2015-12-23 15:10:00,87.36,87.44,87.32,87.39,56639.0,59.0683,59.1224,59.0413,59.0886,56639.0
2015-12-23 15:15:00,87.38,87.44,87.35,87.36,30517.0,59.0818,59.1224,59.0615,59.0683,30517.0
2015-12-23 15:20:00,87.37,87.51,87.33,87.43,67097.0,59.0751,59.1697,59.048,59.1156,67097.0
2015-12-23 15:25:00,87.42,87.5,87.41,87.49,44855.0,59.1089,59.163,59.1021,59.1562,44855.0
2015-12-23 15:30:00,87.47,87.47,87.27,87.28,29761.0,59.1427,59.1427,59.0074,59.0142,29761.0
2015-12-23 15:35:00,87.28,87.29,87.15,87.17,22584.0,59.0142,59.021,58.9263,58.9398,22584.0
2015-12-23 15:40:00,87.18,87.36,87.17,87.3,76400.0,58.9466,59.0683,58.9398,59.0277,76400.0
2015-12-23 15:45:00,87.31,87.35,87.3,87.31,31034.0,59.0345,59.0615,59.0277,59.0345,31034.0
2015-12-23 15:50:00,87.32,87.33,87.28,87.31,54076.0,59.0413,59.048,59.0142,59.0345,54076.0
2015-12-23 15:55:00,87.32,87.36,87.29,87.33,89196.0,59.0413,59.0683,59.021,59.048,89196.0
2015-12-24 09:30:00,87.15,87.28,87.0,87.2,12069.0,58.9263,59.0142,58.8249,58.9601,12069.0
2015-12-24 09:35:00,87.2,87.41,87.2,87.34,20519.0,58.9601,59.1021,58.9601,59.0548,20519.0
2015-12-24 09:40:00,87.32,87.39,87.23,87.3,14741.0,59.0413,59.0886,58.9804,59.0277,14741.0
2015-12-24 09:45:00,87.25,87.36,87.14,87.2,26462.0,58.9939,59.0683,58.9195,58.9601,26462.0
2015-12-24 09:50:00,87.21,87.25,87.04,87.09,19248.0,58.9669,58.9939,58.8519,58.8857,19248.0
2015-12-24 09:55:00,87.09,87.14,86.9,86.94,26024.0,58.8857,58.9195,58.7573,58.7843,26024.0
2015-12-24 10:00:00,86.96,87.04,86.92,86.93,10593.0,58.7978,58.8519,58.7708,58.7776,10593.0
2015-12-24 10:05:00,86.94,87.03,86.93,86.97,12400.0,58.7843,58.8452,58.7776,58.8046,12400.0
2015-12-24 10:10:00,86.96,87.0,86.83,86.88,18224.0,58.7978,58.8249,58.7099,58.7437,18224.0
2015-12-24 10:15:00,86.88,86.93,86.84,86.93,15755.0,58.7437,58.7776,58.7167,58.7776,15755.0
2015-12-24 10:20:00,86.93,86.98,86.86,86.89,16861.0,58.7776,58.8114,58.7302,58.7505,16861.0
2015-12-24 10:25:00,86.89,86.94,86.84,86.94,14365.0,58.7505,58.7843,58.7167,58.7843,14365.0
2015-12-24 10:30:00,86.92,86.92,86.83,86.85,9702.0,58.7708,58.7708,58.7099,58.7235,9702.0
2015-12-24 10:35:00,86.87,86.94,86.86,86.9,12300.0,58.737,58.7843,58.7302,58.7573,12300.0
2015-12-24 10:40:00,86.9,86.96,86.87,86.92,8795.0,58.7573,58.7978,58.737,58.7708,8795.0
2015-12-24 10:45:00,86.91,87.0,86.9,87.0,4400.0,58.764,58.8249,58.7573,58.8249,4400.0
2015-12-24 10:50:00,87.0,87.07,86.99,87.04,6758.0,58.8249,58.8722,58.8181,58.8519,6758.0
2015-12-24 10:55:00,87.03,87.06,87.0,87.05,3786.0,58.8452,58.8655,58.8249,58.8587,3786.0
2015-12-24 11:00:00,87.03,87.04,86.98,86.98,5053.0,58.8452,58.8519,58.8114,58.8114,5053.0
2015-12-24 11:05:00,86.98,87.02,86.98,87.0,5208.0,58.8114,58.8384,58.8114,58.8249,5208.0
2015-12-24 11:10:00,87.0,87.02,86.95,86.96,6467.0,58.8249,58.8384,58.7911,58.7978,6467.0
2015-12-24 11:15:00,86.96,86.97,86.92,86.93,18294.0,58.7978,58.8046,58.7708,58.7776,18294.0
2015-12-24 11:20:00,86.93,86.98,86.91,86.97,10300.0,58.7776,58.8114,58.764,58.8046,10300.0
2015-12-24 11:25:00,86.99,87.03,86.96,86.96,4564.0,58.8181,58.8452,58.7978,58.7978,4564.0
2015-12-24 11:30:00,86.98,87.02,86.98,86.99,4043.0,58.8114,58.8384,58.8114,58.8181,4043.0
2015-12-24 11:35:00,86.98,87.03,86.97,87.02,7814.0,58.8114,58.8452,58.8046,58.8384,7814.0
2015-12-24 11:40:00,87.01,87.03,87.0,87.01,2900.0,58.8316,58.8452,58.8249,58.8316,2900.0
2015-12-24 11:45:00,87.0,87.11,86.96,87.08,12052.0,58.8249,58.8993,58.7978,58.879,12052.0
2015-12-24 11:50:00,87.07,87.14,87.07,87.14,13701.0,58.8722,58.9195,58.8722,58.9195,13701.0
2015-12-24 11:55:00,87.16,87.3,87.16,87.29,10762.0,58.9331,59.0277,58.9331,59.021,10762.0
2015-12-24 12:00:00,87.3,87.33,87.2,87.24,15103.0,59.0277,59.048,58.9601,58.9872,15103.0
2015-12-24 12:05:00,87.27,87.32,87.25,87.32,5981.0,59.0074,59.0413,58.9939,59.0413,5981.0
2015-12-24 12:10:00,87.32,87.38,87.25,87.32,12196.0,59.0413,59.0818,58.9939,59.0413,12196.0
2015-12-24 12:15:00,87.3,87.33,87.28,87.33,11126.0,59.0277,59.048,59.0142,59.048,11126.0
2015-12-24 12:20:00,87.33,87.44,87.28,87.44,15289.0,59.048,59.1224,59.0142,59.1224,15289.0
2015-12-24 12:25:00,87.41,87.41,87.31,87.35,6800.0,59.1021,59.1021,59.0345,59.0615,6800.0
2015-12-24 12:30:00,87.37,87.38,87.33,87.37,8268.0,59.0751,59.0818,59.048,59.0751,8268.0
2015-12-24 12:35:00,87.36,87.39,87.35,87.35,6118.0,59.0683,59.0886,59.0615,59.0615,6118.0
2015-12-24 12:40:00,87.33,87.34,87.27,87.3,8777.0,59.048,59.0548,59.0074,59.0277,8777.0
2015-12-24 12:45:00,87.32,87.33,87.15,87.15,7933.0,59.0413,59.048,58.9263,58.9263,7933.0
2015-12-24 12:50:00,87.18,87.18,87.08,87.1,12879.0,58.9466,58.9466,58.879,58.8925,12879.0
2015-12-24 12:55:00,87.09,87.09,86.93,86.97,65455.0,58.8857,58.8857,58.7776,58.8046,65455.0
2015-12-28 09:30:00,86.65,87.11,86.65,86.87,6181.0,58.5882,58.8993,58.5882,58.737,6181.0
2015-12-28 09:35:00,86.88,86.88,86.51,86.51,3166.0,58.7437,58.7437,58.4936,58.4936,3166.0
2015-12-28 09:40:00,86.6,86.7,86.52,86.65,9225.0,58.5544,58.622,58.5003,58.5882,9225.0
2015-12-28 09:45:00,86.64,86.65,86.55,86.55,2514.0,58.5815,58.5882,58.5206,58.5206,2514.0
2015-12-28 09:50:00,86.56,86.64,86.54,86.59,4700.0,58.5274,58.5815,58.5139,58.5477,4700.0
2015-12-28 09:55:00,86.59,86.65,86.58,86.64,9626.0,58.5477,58.5882,58.5409,58.5815,9626.0
2015-12-28 10:00:00,86.63,86.63,86.45,86.5,6500.0,58.5747,58.5747,58.453,58.4868,6500.0
2015-12-28 10:05:00,86.49,86.63,86.45,86.63,6230.0,58.48,58.5747,58.453,58.5747,6230.0
2015-12-28 10:10:00,86.63,86.63,86.42,86.52,11720.0,58.5747,58.5747,58.4327,58.5003,11720.0
2015-12-28 10:15:00,86.51,86.62,86.49,86.62,10600.0,58.4936,58.5679,58.48,58.5679,10600.0
2015-12-28 10:20:00,86.6,86.71,86.58,86.68,5425.0,58.5544,58.6288,58.5409,58.6085,5425.0
2015-12-28 10:25:00,86.7,86.73,86.65,86.69,19289.0,58.622,58.6423,58.5882,58.6153,19289.0
2015-12-28 10:30:00,86.68,86.71,86.65,86.68,4540.0,58.6085,58.6288,58.5882,58.6085,4540.0
2015-12-28 10:35:00,86.69,86.75,86.63,86.63,4200.0,58.6153,58.6558,58.5747,58.5747,4200.0
2015-12-28 10:40:00,86.62,86.67,86.59,86.66,3599.0,58.5679,58.6018,58.5477,58.595,3599.0
2015-12-28 10:45:00,86.65,86.65,86.55,86.55,3032.0,58.5882,58.5882,58.5206,58.5206,3032.0
2015-12-28 10:50:00,86.58,86.6,86.56,86.58,3881.0,58.5409,58.5544,58.5274,58.5409,3881.0
2015-12-28 10:55:00,86.6,86.63,86.6,86.63,2345.0,58.5544,58.5747,58.5544,58.5747,2345.0
2015-12-28 11:00:00,86.63,86.74,86.59,86.74,5800.0,58.5747,58.6491,58.5477,58.6491,5800.0
2015-12-28 11:05:00,86.75,86.76,86.68,86.73,3105.0,58.6558,58.6626,58.6085,58.6423,3105.0
2015-12-28 11:10:00,86.74,86.76,86.67,86.67,3836.0,58.6491,58.6626,58.6018,58.6018,3836.0
2015-12-28 11:15:00,86.65,86.67,86.61,86.64,5625.0,58.5882,58.6018,58.5612,58.5815,5625.0
2015-12-28 11:20:00,86.63,86.64,86.59,86.64,5400.0,58.5747,58.5815,58.5477,58.5815,5400.0
2015-12-28 11:25:00,86.62,86.65,86.54,86.58,8839.0,58.5679,58.5882,58.5139,58.5409,8839.0
2015-12-28 11:30:00,86.58,86.59,86.54,86.57,8185.0,58.5409,58.5477,58.5139,58.5341,8185.0
2015-12-28 11:35:00,86.59,86.67,86.58,86.65,4400.0,58.5477,58.6018,58.5409,58.5882,4400.0
2015-12-28 11:40:00,86.63,86.72,86.63,86.72,9900.0,58.5747,58.6356,58.5747,58.6356,9900.0
2015-12-28 11:45:00,86.73,86.82,86.71,86.74,8406.0,58.6423,58.7032,58.6288,58.6491,8406.0
2015-12-28 11:50:00,86.75,86.82,86.74,86.81,3384.0,58.6558,58.7032,58.6491,58.6964,3384.0
2015-12-28 11:55:00,86.81,86.88,86.81,86.88,3993.0,58.6964,58.7437,58.6964,58.7437,3993.0
2015-12-28 12:00:00,86.88,86.88,86.8,86.84,5083.0,58.7437,58.7437,58.6897,58.7167,5083.0
2015-12-28 12:05:00,86.82,86.85,86.75,86.78,3340.0,58.7032,58.7235,58.6558,58.6761,3340.0
2015-12-28 12:10:00,86.81,86.89,86.81,86.86,6261.0,58.6964,58.7505,58.6964,58.7302,6261.0
2015-12-28 12:15:00,86.86,86.87,86.76,86.78,5193.0,58.7302,58.737,58.6626,58.6761,5193.0
2015-12-28 12:20:00,86.77,86.81,86.71,86.81,7669.0,58.6694,58.6964,58.6288,58.6964,7669.0
2015-12-28 12:25:00,86.81,86.85,86.78,86.85,2895.0,58.6964,58.7235,58.6761,58.7235,2895.0
2015-12-28 12:30:00,86.85,86.85,86.77,86.81,4638.0,58.7235,58.7235,58.6694,58.6964,4638.0
2015-12-28 12:35:00,86.81,86.87,86.74,86.83,7846.0,58.6964,58.737,58.6491,58.7099,7846.0
2015-12-28 12:40:00,86.83,86.84,86.78,86.83,4205.0,58.7099,58.7167,58.6761,58.7099,4205.0
2015-12-28 12:45:00,86.82,86.83,86.78,86.82,2421.0,58.7032,58.7099,58.6761,58.7032,2421.0
2015-12-28 12:50:00,86.82,86.84,86.7,86.7,3431.0,58.7032,58.7167,58.622,58.622,3431.0
2015-12-28 12:55:00,86.7,86.77,86.67,86.73,1997.0,58.622,58.6694,58.6018,58.6423,1997.0
2015-12-28 13:00:00,86.71,86.79,86.71,86.73,3226.0,58.6288,58.6829,58.6288,58.6423,3226.0
2015-12-28 13:05:00,86.72,86.8,86.72,86.76,2145.0,58.6356,58.6897,58.6356,58.6626,2145.0
2015-12-28 13:10:00,86.77,86.88,86.74,86.88,4741.0,58.6694,58.7437,58.6491,58.7437,4741.0
2015-12-28 13:15:00,86.91,86.95,86.89,86.92,2300.0,58.764,58.7911,58.7505,58.7708,2300.0
2015-12-28 13:20:00,86.91,86.96,86.85,86.87,5500.0,58.764,58.7978,58.7235,58.737,5500.0
2015-12-28 13:25:00,86.88,86.92,86.88,86.89,3420.0,58.7437,58.7708,58.7437,58.7505,3420.0
2015-12-28 13:30:00,86.89,86.96,86.87,86.87,5425.0,58.7505,58.7978,58.737,58.737,5425.0
2015-12-28 13:35:00,86.86,86.87,86.82,86.84,3750.0,58.7302,58.737,58.7032,58.7167,3750.0
2015-12-28 13:40:00,86.85,86.89,86.82,86.82,2706.0,58.7235,58.7505,58.7032,58.7032,2706.0
2015-12-28 13:45:00,86.84,86.88,86.81,86.84,6208.0,58.7167,58.7437,58.6964,58.7167,6208.0
2015-12-28 13:50:00,86.87,86.91,86.82,86.84,4380.0,58.737,58.764,58.7032,58.7167,4380.0
2015-12-28 13:55:00,86.82,86.87,86.82,86.84,7947.0,58.7032,58.737,58.7032,58.7167,7947.0
2015-12-28 14:00:00,86.84,86.92,86.84,86.88,6930.0,58.7167,58.7708,58.7167,58.7437,6930.0
2015-12-28 14:05:00,86.9,86.93,86.86,86.91,3144.0,58.7573,58.7776,58.7302,58.764,3144.0
2015-12-28 14:10:00,86.91,86.92,86.86,86.91,6968.0,58.764,58.7708,58.7302,58.764,6968.0
2015-12-28 14:15:00,86.92,86.94,86.88,86.94,5975.0,58.7708,58.7843,58.7437,58.7843,5975.0
2015-12-28 14:20:00,86.94,86.95,86.9,86.91,10628.0,58.7843,58.7911,58.7573,58.764,10628.0
2015-12-28 14:25:00,86.92,87.02,86.92,87.02,7399.0,58.7708,58.8384,58.7708,58.8384,7399.0
2015-12-28 14:30:00,87.01,87.01,86.96,86.96,2940.0,58.8316,58.8316,58.7978,58.7978,2940.0
2015-12-28 14:35:00,86.98,86.99,86.94,86.96,3916.0,58.8114,58.8181,58.7843,58.7978,3916.0
2015-12-28 14:40:00,86.95,87.05,86.95,87.05,2400.0,58.7911,58.8587,58.7911,58.8587,2400.0
2015-12-28 14:45:00,87.06,87.07,87.0,87.07,3600.0,58.8655,58.8722,58.8249,58.8722,3600.0
2015-12-28 14:50:00,87.07,87.12,87.05,87.1,5287.0,58.8722,58.906,58.8587,58.8925,5287.0
2015-12-28 14:55:00,87.09,87.1,87.04,87.08,4530.0,58.8857,58.8925,58.8519,58.879,4530.0
2015-12-28 15:00:00,87.08,87.08,87.02,87.02,5691.0,58.879,58.879,58.8384,58.8384,5691.0
2015-12-28 15:05:00,87.02,87.05,87.01,87.04,3750.0,58.8384,58.8587,58.8316,58.8519,3750.0
2015-12-28 15:10:00,87.06,87.13,87.05,87.13,5840.0,58.8655,58.9128,58.8587,58.9128,5840.0
2015-12-28 15:15:00,87.15,87.16,87.12,87.12,9059.0,58.9263,58.9331,58.906,58.906,9059.0
2015-12-28 15:20:00,87.14,87.22,87.14,87.22,10521.0,58.9195,58.9736,58.9195,58.9736,10521.0
2015-12-28 15:25:00,87.23,87.26,87.22,87.25,9200.0,58.9804,59.0007,58.9736,58.9939,9200.0
2015-12-28 15:30:00,87.24,87.26,87.2,87.24,7053.0,58.9872,59.0007,58.9601,58.9872,7053.0
2015-12-28 15:35:00,87.24,87.24,87.18,87.21,11773.0,58.9872,58.9872,58.9466,58.9669,11773.0
2015-12-28 15:40:00,87.22,87.26,87.2,87.22,15827.0,58.9736,59.0007,58.9601,58.9736,15827.0
2015-12-28 15:45:00,87.22,87.22,87.13,87.17,27877.0,58.9736,58.9736,58.9128,58.9398,27877.0
2015-12-28 15:50:00,87.16,87.18,87.08,87.09,52753.0,58.9331,58.9466,58.879,58.8857,52753.0
2015-12-28 15:55:00,87.09,87.12,87.04,87.1,116307.0,58.8857,58.906,58.8519,58.8925,116307.0
2015-12-29 09:30:00,87.52,87.56,87.28,87.42,17608.0,59.1765,59.2035,59.0142,59.1089,17608.0
2015-12-29 09:35:00,87.48,87.63,87.43,87.5,12246.0,59.1494,59.2509,59.1156,59.163,12246.0
2015-12-29 09:40:00,87.53,87.7,87.51,87.55,8946.0,59.1832,59.2982,59.1697,59.1968,8946.0
2015-12-29 09:45:00,87.59,87.63,87.52,87.6,9793.0,59.2238,59.2509,59.1765,59.2306,9793.0
2015-12-29 09:50:00,87.61,87.76,87.56,87.75,25862.0,59.2373,59.3388,59.2035,59.332,25862.0
2015-12-29 09:55:00,87.75,87.81,87.73,87.81,6325.0,59.332,59.3726,59.3185,59.3726,6325.0
2015-12-29 10:00:00,87.8,87.97,87.8,87.94,3942.0,59.3658,59.4807,59.3658,59.4605,3942.0
2015-12-29 10:05:00,87.95,87.95,87.86,87.87,2607.0,59.4672,59.4672,59.4064,59.4131,2607.0
2015-12-29 10:10:00,87.89,87.97,87.86,87.97,6598.0,59.4267,59.4807,59.4064,59.4807,6598.0
2015-12-29 10:15:00,87.95,87.99,87.95,87.98,6400.0,59.4672,59.4943,59.4672,59.4875,6400.0
2015-12-29 10:20:00,87.97,88.0,87.82,87.83,18110.0,59.4807,59.501,59.3793,59.3861,18110.0
2015-12-29 10:25:00,87.83,87.83,87.73,87.78,13614.0,59.3861,59.3861,59.3185,59.3523,13614.0
2015-12-29 10:30:00,87.77,87.78,87.67,87.69,24795.0,59.3455,59.3523,59.2779,59.2914,24795.0
2015-12-29 10:35:00,87.67,87.79,87.64,87.77,26628.0,59.2779,59.359,59.2576,59.3455,26628.0
2015-12-29 10:40:00,87.78,87.87,87.77,87.87,3076.0,59.3523,59.4131,59.3455,59.4131,3076.0
2015-12-29 10:45:00,87.88,87.91,87.85,87.89,4277.0,59.4199,59.4402,59.3996,59.4267,4277.0
2015-12-29 10:50:00,87.84,87.87,87.77,87.87,2709.0,59.3928,59.4131,59.3455,59.4131,2709.0
2015-12-29 10:55:00,87.87,87.88,87.8,87.8,4178.0,59.4131,59.4199,59.3658,59.3658,4178.0
2015-12-29 11:00:00,87.81,87.88,87.78,87.85,5100.0,59.3726,59.4199,59.3523,59.3996,5100.0
2015-12-29 11:05:00,87.87,87.94,87.87,87.93,8287.0,59.4131,59.4605,59.4131,59.4537,8287.0
2015-12-29 11:10:00,87.92,87.92,87.87,87.88,5732.0,59.4469,59.4469,59.4131,59.4199,5732.0
2015-12-29 11:15:00,87.87,87.98,87.87,87.96,4033.0,59.4131,59.4875,59.4131,59.474,4033.0
2015-12-29 11:20:00,87.97,87.99,87.94,87.98,8223.0,59.4807,59.4943,59.4605,59.4875,8223.0
2015-12-29 11:25:00,87.98,88.05,87.97,88.04,8953.0,59.4875,59.5348,59.4807,59.5281,8953.0
2015-12-29 11:30:00,88.06,88.06,87.99,88.03,5580.0,59.5416,59.5416,59.4943,59.5213,5580.0
2015-12-29 11:35:00,88.02,88.04,87.97,87.98,4068.0,59.5146,59.5281,59.4807,59.4875,4068.0
2015-12-29 11:40:00,87.98,88.0,87.91,87.92,7373.0,59.4875,59.501,59.4402,59.4469,7373.0
2015-12-29 11:45:00,87.91,87.91,87.83,87.84,12509.0,59.4402,59.4402,59.3861,59.3928,12509.0
2015-12-29 11:50:00,87.83,87.83,87.77,87.78,8755.0,59.3861,59.3861,59.3455,59.3523,8755.0
2015-12-29 11:55:00,87.78,87.83,87.76,87.8,22590.0,59.3523,59.3861,59.3388,59.3658,22590.0
2015-12-29 12:00:00,87.79,87.86,87.78,87.84,5403.0,59.359,59.4064,59.3523,59.3928,5403.0
2015-12-29 12:05:00,87.84,87.92,87.82,87.92,5587.0,59.3928,59.4469,59.3793,59.4469,5587.0
2015-12-29 12:10:00,87.92,87.92,87.85,87.88,6304.0,59.4469,59.4469,59.3996,59.4199,6304.0
2015-12-29 12:15:00,87.91,87.99,87.91,87.97,3248.0,59.4402,59.4943,59.4402,59.4807,3248.0
2015-12-29 12:20:00,87.94,87.98,87.94,87.97,9647.0,59.4605,59.4875,59.4605,59.4807,9647.0
2015-12-29 12:25:00,87.96,88.0,87.95,87.99,4514.0,59.474,59.501,59.4672,59.4943,4514.0
2015-12-29 12:30:00,87.97,87.97,87.86,87.87,5200.0,59.4807,59.4807,59.4064,59.4131,5200.0
2015-12-29 12:35:00,87.87,87.92,87.86,87.92,4901.0,59.4131,59.4469,59.4064,59.4469,4901.0
2015-12-29 12:40:00,87.92,87.92,87.86,87.92,9516.0,59.4469,59.4469,59.4064,59.4469,9516.0
2015-12-29 12:45:00,87.92,87.92,87.83,87.84,7124.0,59.4469,59.4469,59.3861,59.3928,7124.0
2015-12-29 12:50:00,87.84,87.9,87.84,87.9,6371.0,59.3928,59.4334,59.3928,59.4334,6371.0
2015-12-29 12:55:00,87.89,87.99,87.87,87.98,16030.0,59.4267,59.4943,59.4131,59.4875,16030.0
2015-12-29 13:00:00,87.97,88.04,87.97,88.01,4572.0,59.4807,59.5281,59.4807,59.5078,4572.0
2015-12-29 13:05:00,88.01,88.07,88.0,88.05,4502.0,59.5078,59.5484,59.501,59.5348,4502.0
2015-12-29 13:10:00,88.07,88.11,87.96,87.99,11323.0,59.5484,59.5754,59.474,59.4943,11323.0
2015-12-29 13:15:00,88.0,88.1,87.99,88.07,6865.0,59.501,59.5686,59.4943,59.5484,6865.0
2015-12-29 13:20:00,88.09,88.15,88.08,88.09,4700.0,59.5619,59.6025,59.5551,59.5619,4700.0
2015-12-29 13:25:00,88.07,88.12,88.06,88.1,5013.0,59.5484,59.5822,59.5416,59.5686,5013.0
2015-12-29 13:30:00,88.1,88.11,88.06,88.06,3800.0,59.5686,59.5754,59.5416,59.5416,3800.0
2015-12-29 13:35:00,88.07,88.12,88.03,88.12,3594.0,59.5484,59.5822,59.5213,59.5822,3594.0
2015-12-29 13:40:00,88.11,88.11,88.01,88.09,8615.0,59.5754,59.5754,59.5078,59.5619,8615.0
2015-12-29 13:45:00,88.11,88.11,88.01,88.04,5720.0,59.5754,59.5754,59.5078,59.5281,5720.0
2015-12-29 13:50:00,88.04,88.08,88.02,88.02,5000.0,59.5281,59.5551,59.5146,59.5146,5000.0
2015-12-29 13:55:00,88.02,88.1,88.02,88.06,5500.0,59.5146,59.5686,59.5146,59.5416,5500.0
2015-12-29 14:00:00,88.08,88.1,88.01,88.05,6749.0,59.5551,59.5686,59.5078,59.5348,6749.0
2015-12-29 14:05:00,88.07,88.11,88.02,88.08,13004.0,59.5484,59.5754,59.5146,59.5551,13004.0
2015-12-29 14:10:00,88.08,88.08,87.98,88.01,8798.0,59.5551,59.5551,59.4875,59.5078,8798.0
2015-12-29 14:15:00,88.01,88.03,87.96,88.03,5300.0,59.5078,59.5213,59.474,59.5213,5300.0
2015-12-29 14:20:00,88.02,88.03,87.95,87.96,21145.0,59.5146,59.5213,59.4672,59.474,21145.0
2015-12-29 14:25:00,87.95,87.98,87.88,87.96,10448.0,59.4672,59.4875,59.4199,59.474,10448.0
2015-12-29 14:30:00,87.95,87.95,87.86,87.87,6400.0,59.4672,59.4672,59.4064,59.4131,6400.0
2015-12-29 14:35:00,87.87,87.9,87.83,87.9,8600.0,59.4131,59.4334,59.3861,59.4334,8600.0
2015-12-29 14:40:00,87.9,87.92,87.81,87.81,10150.0,59.4334,59.4469,59.3726,59.3726,10150.0
2015-12-29 14:45:00,87.81,87.84,87.8,87.82,9374.0,59.3726,59.3928,59.3658,59.3793,9374.0
2015-12-29 14:50:00,87.82,87.86,87.79,87.86,7805.0,59.3793,59.4064,59.359,59.4064,7805.0
2015-12-29 14:55:00,87.85,87.9,87.8,87.88,14860.0,59.3996,59.4334,59.3658,59.4199,14860.0
2015-12-29 15:00:00,87.86,87.97,87.86,87.97,13086.0,59.4064,59.4807,59.4064,59.4807,13086.0
2015-12-29 15:05:00,87.97,88.01,87.95,88.0,24784.0,59.4807,59.5078,59.4672,59.501,24784.0
2015-12-29 15:10:00,88.0,88.01,87.94,88.0,32887.0,59.501,59.5078,59.4605,59.501,32887.0
2015-12-29 15:15:00,88.0,88.01,87.94,87.95,13386.0,59.501,59.5078,59.4605,59.4672,13386.0
2015-12-29 15:20:00,87.95,87.96,87.86,87.9,6700.0,59.4672,59.474,59.4064,59.4334,6700.0
2015-12-29 15:25:00,87.89,87.94,87.87,87.93,11124.0,59.4267,59.4605,59.4131,59.4537,11124.0
2015-12-29 15:30:00,87.93,87.96,87.84,87.84,10730.0,59.4537,59.474,59.3928,59.3928,10730.0
2015-12-29 15:35:00,87.86,87.89,87.74,87.74,15744.0,59.4064,59.4267,59.3252,59.3252,15744.0
2015-12-29 15:40:00,87.75,87.8,87.7,87.76,27342.0,59.332,59.3658,59.2982,59.3388,27342.0
2015-12-29 15:45:00,87.77,87.94,87.77,87.92,19782.0,59.3455,59.4605,59.3455,59.4469,19782.0
2015-12-29 15:50:00,87.92,87.92,87.87,87.9,23930.0,59.4469,59.4469,59.4131,59.4334,23930.0
2015-12-29 15:55:00,87.9,88.04,87.9,87.99,49263.0,59.4334,59.5281,59.4334,59.4943,49263.0
2015-12-30 09:30:00,88.03,88.03,87.6,87.79,11335.0,59.5213,59.5213,59.2306,59.359,11335.0
2015-12-30 09:35:00,87.77,87.83,87.65,87.7,10462.0,59.3455,59.3861,59.2644,59.2982,10462.0
2015-12-30 09:40:00,87.69,87.72,87.61,87.61,2767.0,59.2914,59.3117,59.2373,59.2373,2767.0
2015-12-30 09:45:00,87.65,87.73,87.61,87.62,5850.0,59.2644,59.3185,59.2373,59.2441,5850.0
2015-12-30 09:50:00,87.59,87.7,87.57,87.57,6625.0,59.2238,59.2982,59.2103,59.2103,6625.0
2015-12-30 09:55:00,87.58,87.63,87.58,87.61,6700.0,59.2171,59.2509,59.2171,59.2373,6700.0
2015-12-30 10:00:00,87.61,87.65,87.57,87.65,7312.0,59.2373,59.2644,59.2103,59.2644,7312.0
2015-12-30 10:05:00,87.65,87.77,87.63,87.75,3754.0,59.2644,59.3455,59.2509,59.332,3754.0
2015-12-30 10:10:00,87.74,87.79,87.73,87.74,5807.0,59.3252,59.359,59.3185,59.3252,5807.0
2015-12-30 10:15:00,87.75,87.78,87.7,87.72,7358.0,59.332,59.3523,59.2982,59.3117,7358.0
2015-12-30 10:20:00,87.7,87.82,87.66,87.76,4605.0,59.2982,59.3793,59.2711,59.3388,4605.0
2015-12-30 10:25:00,87.77,87.8,87.76,87.78,1754.0,59.3455,59.3658,59.3388,59.3523,1754.0
2015-12-30 10:30:00,87.77,87.89,87.77,87.86,5266.0,59.3455,59.4267,59.3455,59.4064,5266.0
2015-12-30 10:35:00,87.84,87.86,87.8,87.85,3404.0,59.3928,59.4064,59.3658,59.3996,3404.0
2015-12-30 10:40:00,87.87,88.0,87.86,87.99,5634.0,59.4131,59.501,59.4064,59.4943,5634.0
2015-12-30 10:45:00,87.96,87.97,87.87,87.9,4025.0,59.474,59.4807,59.4131,59.4334,4025.0
2015-12-30 10:50:00,87.92,87.96,87.91,87.93,3901.0,59.4469,59.474,59.4402,59.4537,3901.0
2015-12-30 10:55:00,87.92,87.92,87.81,87.84,5001.0,59.4469,59.4469,59.3726,59.3928,5001.0
2015-12-30 11:00:00,87.83,87.92,87.83,87.89,2825.0,59.3861,59.4469,59.3861,59.4267,2825.0
2015-12-30 11:05:00,87.91,87.91,87.84,87.85,3605.0,59.4402,59.4402,59.3928,59.3996,3605.0
2015-12-30 11:10:00,87.84,87.89,87.82,87.87,4306.0,59.3928,59.4267,59.3793,59.4131,4306.0
2015-12-30 11:15:00,87.86,87.86,87.75,87.77,5682.0,59.4064,59.4064,59.332,59.3455,5682.0
2015-12-30 11:20:00,87.76,87.82,87.76,87.81,3749.0,59.3388,59.3793,59.3388,59.3726,3749.0
2015-12-30 11:25:00,87.82,87.82,87.72,87.75,8944.0,59.3793,59.3793,59.3117,59.332,8944.0
2015-12-30 11:30:00,87.75,87.76,87.64,87.65,15693.0,59.332,59.3388,59.2576,59.2644,15693.0
2015-12-30 11:35:00,87.68,87.7,87.64,87.64,5971.0,59.2847,59.2982,59.2576,59.2576,5971.0
2015-12-30 11:40:00,87.63,87.63,87.58,87.62,7125.0,59.2509,59.2509,59.2171,59.2441,7125.0
2015-12-30 11:45:00,87.59,87.63,87.55,87.55,4601.0,59.2238,59.2509,59.1968,59.1968,4601.0
2015-12-30 11:50:00,87.54,87.61,87.54,87.6,6735.0,59.19,59.2373,59.19,59.2306,6735.0
2015-12-30 11:55:00,87.61,87.64,87.56,87.57,7941.0,59.2373,59.2576,59.2035,59.2103,7941.0
2015-12-30 12:00:00,87.57,87.59,87.55,87.56,4953.0,59.2103,59.2238,59.1968,59.2035,4953.0
2015-12-30 12:05:00,87.56,87.57,87.51,87.55,5861.0,59.2035,59.2103,59.1697,59.1968,5861.0
2015-12-30 12:10:00,87.54,87.56,87.49,87.56,7711.0,59.19,59.2035,59.1562,59.2035,7711.0
2015-12-30 12:15:00,87.56,87.57,87.49,87.53,5285.0,59.2035,59.2103,59.1562,59.1832,5285.0
2015-12-30 12:20:00,87.53,87.54,87.46,87.47,7611.0,59.1832,59.19,59.1359,59.1427,7611.0
2015-12-30 12:25:00,87.46,87.53,87.46,87.51,8712.0,59.1359,59.1832,59.1359,59.1697,8712.0
2015-12-30 12:30:00,87.51,87.51,87.47,87.49,4230.0,59.1697,59.1697,59.1427,59.1562,4230.0
2015-12-30 12:35:00,87.49,87.51,87.47,87.51,4700.0,59.1562,59.1697,59.1427,59.1697,4700.0
2015-12-30 12:40:00,87.51,87.51,87.42,87.5,6534.0,59.1697,59.1697,59.1089,59.163,6534.0
2015-12-30 12:45:00,87.5,87.51,87.48,87.48,2146.0,59.163,59.1697,59.1494,59.1494,2146.0
2015-12-30 12:50:00,87.46,87.46,87.41,87.42,5106.0,59.1359,59.1359,59.1021,59.1089,5106.0
2015-12-30 12:55:00,87.43,87.43,87.35,87.36,6904.0,59.1156,59.1156,59.0615,59.0683,6904.0
2015-12-30 13:00:00,87.36,87.41,87.36,87.36,7183.0,59.0683,59.1021,59.0683,59.0683,7183.0
2015-12-30 13:05:00,87.37,87.37,87.3,87.3,11352.0,59.0751,59.0751,59.0277,59.0277,11352.0
2015-12-30 13:10:00,87.3,87.32,87.28,87.31,5857.0,59.0277,59.0413,59.0142,59.0345,5857.0
2015-12-30 13:15:00,87.31,87.31,87.23,87.23,6262.0,59.0345,59.0345,58.9804,58.9804,6262.0
2015-12-30 13:20:00,87.23,87.24,87.17,87.22,12078.0,58.9804,58.9872,58.9398,58.9736,12078.0
2015-12-30 13:25:00,87.22,87.28,87.21,87.24,18061.0,58.9736,59.0142,58.9669,58.9872,18061.0
2015-12-30 13:30:00,87.25,87.26,87.17,87.21,7309.0,58.9939,59.0007,58.9398,58.9669,7309.0
2015-12-30 13:35:00,87.21,87.21,87.14,87.15,7869.0,58.9669,58.9669,58.9195,58.9263,7869.0
2015-12-30 13:40:00,87.14,87.24,87.14,87.24,7813.0,58.9195,58.9872,58.9195,58.9872,7813.0
2015-12-30 13:45:00,87.27,87.3,87.21,87.21,5418.0,59.0074,59.0277,58.9669,58.9669,5418.0
2015-12-30 13:50:00,87.23,87.25,87.2,87.24,4007.0,58.9804,58.9939,58.9601,58.9872,4007.0
2015-12-30 13:55:00,87.22,87.23,87.18,87.18,4671.0,58.9736,58.9804,58.9466,58.9466,4671.0
2015-12-30 14:00:00,87.18,87.22,87.18,87.2,3490.0,58.9466,58.9736,58.9466,58.9601,3490.0
2015-12-30 14:05:00,87.2,87.23,87.16,87.16,8184.0,58.9601,58.9804,58.9331,58.9331,8184.0
2015-12-30 14:10:00,87.17,87.23,87.16,87.2,6352.0,58.9398,58.9804,58.9331,58.9601,6352.0
2015-12-30 14:15:00,87.21,87.28,87.21,87.28,5597.0,58.9669,59.0142,58.9669,59.0142,5597.0
2015-12-30 14:20:00,87.28,87.28,87.17,87.17,7003.0,59.0142,59.0142,58.9398,58.9398,7003.0
2015-12-30 14:25:00,87.17,87.17,87.12,87.13,15144.0,58.9398,58.9398,58.906,58.9128,15144.0
2015-12-30 14:30:00,87.14,87.21,87.13,87.2,8427.0,58.9195,58.9669,58.9128,58.9601,8427.0
2015-12-30 14:35:00,87.21,87.29,87.21,87.26,7703.0,58.9669,59.021,58.9669,59.0007,7703.0
2015-12-30 14:40:00,87.27,87.27,87.25,87.25,4350.0,59.0074,59.0074,58.9939,58.9939,4350.0
2015-12-30 14:45:00,87.24,87.26,87.22,87.25,6648.0,58.9872,59.0007,58.9736,58.9939,6648.0
2015-12-30 14:50:00,87.25,87.28,87.21,87.26,8281.0,58.9939,59.0142,58.9669,59.0007,8281.0
2015-12-30 14:55:00,87.26,87.26,87.2,87.21,5967.0,59.0007,59.0007,58.9601,58.9669,5967.0
2015-12-30 15:00:00,87.22,87.23,87.2,87.21,7572.0,58.9736,58.9804,58.9601,58.9669,7572.0
2015-12-30 15:05:00,87.21,87.22,87.16,87.17,7202.0,58.9669,58.9736,58.9331,58.9398,7202.0
2015-12-30 15:10:00,87.18,87.19,87.14,87.17,5590.0,58.9466,58.9534,58.9195,58.9398,5590.0
2015-12-30 15:15:00,87.17,87.22,87.17,87.2,9408.0,58.9398,58.9736,58.9398,58.9601,9408.0
2015-12-30 15:20:00,87.2,87.25,87.19,87.24,8278.0,58.9601,58.9939,58.9534,58.9872,8278.0
2015-12-30 15:25:00,87.23,87.24,87.19,87.23,9966.0,58.9804,58.9872,58.9534,58.9804,9966.0
2015-12-30 15:30:00,87.21,87.21,87.02,87.07,20611.0,58.9669,58.9669,58.8384,58.8722,20611.0
2015-12-30 15:35:00,87.04,87.1,86.94,87.08,14396.0,58.8519,58.8925,58.7843,58.879,14396.0
2015-12-30 15:40:00,87.08,87.15,87.05,87.14,13959.0,58.879,58.9263,58.8587,58.9195,13959.0
2015-12-30 15:45:00,87.17,87.2,87.15,87.18,17807.0,58.9398,58.9601,58.9263,58.9466,17807.0
2015-12-30 15:50:00,87.19,87.19,87.07,87.09,17789.0,58.9534,58.9534,58.8722,58.8857,17789.0
2015-12-30 15:55:00,87.09,87.15,87.02,87.04,45069.0,58.8857,58.9263,58.8384,58.8519,45069.0
2015-12-31 09:30:00,86.88,86.94,86.83,86.92,11660.0,58.7437,58.7843,58.7099,58.7708,11660.0
2015-12-31 09:35:00,86.91,87.04,86.81,86.85,7347.0,58.764,58.8519,58.6964,58.7235,7347.0
2015-12-31 09:40:00,86.91,86.94,86.8,86.86,3019.0,58.764,58.7843,58.6897,58.7302,3019.0
2015-12-31 09:45:00,86.85,86.93,86.71,86.93,10591.0,58.7235,58.7776,58.6288,58.7776,10591.0
2015-12-31 09:50:00,86.89,86.92,86.83,86.86,4614.0,58.7505,58.7708,58.7099,58.7302,4614.0
2015-12-31 09:55:00,86.89,86.98,86.86,86.92,4306.0,58.7505,58.8114,58.7302,58.7708,4306.0
2015-12-31 10:00:00,86.9,86.98,86.83,86.83,7675.0,58.7573,58.8114,58.7099,58.7099,7675.0
2015-12-31 10:05:00,86.81,86.84,86.76,86.77,2300.0,58.6964,58.7167,58.6626,58.6694,2300.0
2015-12-31 10:10:00,86.78,86.84,86.77,86.81,4635.0,58.6761,58.7167,58.6694,58.6964,4635.0
2015-12-31 10:15:00,86.79,86.8,86.66,86.66,4865.0,58.6829,58.6897,58.595,58.595,4865.0
2015-12-31 10:20:00,86.67,86.69,86.58,86.63,2270.0,58.6018,58.6153,58.5409,58.5747,2270.0
2015-12-31 10:25:00,86.65,86.68,86.61,86.65,3169.0,58.5882,58.6085,58.5612,58.5882,3169.0
2015-12-31 10:30:00,86.64,86.64,86.55,86.57,6463.0,58.5815,58.5815,58.5206,58.5341,6463.0
2015-12-31 10:35:00,86.59,86.69,86.54,86.67,5807.0,58.5477,58.6153,58.5139,58.6018,5807.0
2015-12-31 10:40:00,86.68,86.72,86.61,86.65,4642.0,58.6085,58.6356,58.5612,58.5882,4642.0
2015-12-31 10:45:00,86.61,86.68,86.6,86.68,3060.0,58.5612,58.6085,58.5544,58.6085,3060.0
2015-12-31 10:50:00,86.68,86.72,86.64,86.71,4028.0,58.6085,58.6356,58.5815,58.6288,4028.0
2015-12-31 10:55:00,86.71,86.71,86.66,86.71,4353.0,58.6288,58.6288,58.595,58.6288,4353.0
2015-12-31 11:00:00,86.73,86.79,86.68,86.7,11643.0,58.6423,58.6829,58.6085,58.622,11643.0
2015-12-31 11:05:00,86.73,86.78,86.73,86.76,7691.0,58.6423,58.6761,58.6423,58.6626,7691.0
2015-12-31 11:10:00,86.75,86.9,86.75,86.9,4841.0,58.6558,58.7573,58.6558,58.7573,4841.0
2015-12-31 11:15:00,86.91,86.94,86.81,86.87,10250.0,58.764,58.7843,58.6964,58.737,10250.0
2015-12-31 11:20:00,86.9,86.92,86.86,86.9,4500.0,58.7573,58.7708,58.7302,58.7573,4500.0
2015-12-31 11:25:00,86.89,86.97,86.87,86.93,20666.0,58.7505,58.8046,58.737,58.7776,20666.0
2015-12-31 11:30:00,86.93,86.93,86.81,86.85,10935.0,58.7776,58.7776,58.6964,58.7235,10935.0
2015-12-31 11:35:00,86.84,86.92,86.84,86.91,3578.0,58.7167,58.7708,58.7167,58.764,3578.0
2015-12-31 11:40:00,86.9,86.97,86.89,86.95,7544.0,58.7573,58.8046,58.7505,58.7911,7544.0
2015-12-31 11:45:00,86.93,87.11,86.93,87.11,20234.0,58.7776,58.8993,58.7776,58.8993,20234.0
2015-12-31 11:50:00,87.11,87.12,87.0,87.0,7475.0,58.8993,58.906,58.8249,58.8249,7475.0
2015-12-31 11:55:00,87.0,87.1,87.0,87.06,15270.0,58.8249,58.8925,58.8249,58.8655,15270.0
2015-12-31 12:00:00,87.06,87.09,87.05,87.06,2912.0,58.8655,58.8857,58.8587,58.8655,2912.0
2015-12-31 12:05:00,87.08,87.13,87.07,87.09,7089.0,58.879,58.9128,58.8722,58.8857,7089.0
2015-12-31 12:10:00,87.1,87.11,87.04,87.05,3450.0,58.8925,58.8993,58.8519,58.8587,3450.0
2015-12-31 12:15:00,87.07,87.13,87.06,87.13,3173.0,58.8722,58.9128,58.8655,58.9128,3173.0
2015-12-31 12:20:00,87.12,87.15,87.1,87.15,3500.0,58.906,58.9263,58.8925,58.9263,3500.0
2015-12-31 12:25:00,87.17,87.17,87.09,87.12,3500.0,58.9398,58.9398,58.8857,58.906,3500.0
2015-12-31 12:30:00,87.13,87.13,87.05,87.08,1503.0,58.9128,58.9128,58.8587,58.879,1503.0
2015-12-31 12:35:00,87.1,87.11,87.05,87.05,3100.0,58.8925,58.8993,58.8587,58.8587,3100.0
2015-12-31 12:40:00,87.06,87.15,87.06,87.14,2400.0,58.8655,58.9263,58.8655,58.9195,2400.0
2015-12-31 12:45:00,87.14,87.16,87.11,87.13,2435.0,58.9195,58.9331,58.8993,58.9128,2435.0
2015-12-31 12:50:00,87.11,87.14,87.07,87.14,3350.0,58.8993,58.9195,58.8722,58.9195,3350.0
2015-12-31 12:55:00,87.13,87.14,87.06,87.08,3450.0,58.9128,58.9195,58.8655,58.879,3450.0
2015-12-31 13:00:00,87.07,87.13,87.03,87.06,4163.0,58.8722,58.9128,58.8452,58.8655,4163.0
2015-12-31 13:05:00,87.09,87.09,87.0,87.0,5810.0,58.8857,58.8857,58.8249,58.8249,5810.0
2015-12-31 13:10:00,87.01,87.09,87.0,87.06,5175.0,58.8316,58.8857,58.8249,58.8655,5175.0
2015-12-31 13:15:00,87.05,87.09,87.03,87.09,2300.0,58.8587,58.8857,58.8452,58.8857,2300.0
2015-12-31 13:20:00,87.09,87.22,87.08,87.14,10350.0,58.8857,58.9736,58.879,58.9195,10350.0
2015-12-31 13:25:00,87.14,87.15,87.09,87.12,6132.0,58.9195,58.9263,58.8857,58.906,6132.0
2015-12-31 13:30:00,87.11,87.12,87.08,87.1,3850.0,58.8993,58.906,58.879,58.8925,3850.0
2015-12-31 13:35:00,87.11,87.12,87.08,87.11,6668.0,58.8993,58.906,58.879,58.8993,6668.0
2015-12-31 13:40:00,87.09,87.16,87.07,87.14,6808.0,58.8857,58.9331,58.8722,58.9195,6808.0
2015-12-31 13:45:00,87.14,87.18,87.12,87.15,12300.0,58.9195,58.9466,58.906,58.9263,12300.0
2015-12-31 13:50:00,87.15,87.19,87.14,87.19,3441.0,58.9263,58.9534,58.9195,58.9534,3441.0
2015-12-31 13:55:00,87.2,87.22,87.12,87.16,4871.0,58.9601,58.9736,58.906,58.9331,4871.0
2015-12-31 14:00:00,87.17,87.21,87.15,87.15,3356.0,58.9398,58.9669,58.9263,58.9263,3356.0
2015-12-31 14:05:00,87.16,87.16,87.06,87.09,4290.0,58.9331,58.9331,58.8655,58.8857,4290.0
2015-12-31 14:10:00,87.08,87.11,87.07,87.11,5910.0,58.879,58.8993,58.8722,58.8993,5910.0
2015-12-31 14:15:00,87.11,87.12,87.08,87.09,3565.0,58.8993,58.906,58.879,58.8857,3565.0
2015-12-31 14:20:00,87.09,87.09,87.01,87.03,4432.0,58.8857,58.8857,58.8316,58.8452,4432.0
2015-12-31 14:25:00,87.03,87.1,87.03,87.07,8400.0,58.8452,58.8925,58.8452,58.8722,8400.0
2015-12-31 14:30:00,87.06,87.06,86.98,87.0,3587.0,58.8655,58.8655,58.8114,58.8249,3587.0
2015-12-31 14:35:00,86.97,87.01,86.95,86.99,5488.0,58.8046,58.8316,58.7911,58.8181,5488.0
2015-12-31 14:40:00,86.99,87.02,86.95,86.96,3850.0,58.8181,58.8384,58.7911,58.7978,3850.0
2015-12-31 14:45:00,86.96,87.03,86.96,87.02,4250.0,58.7978,58.8452,58.7978,58.8384,4250.0
2015-12-31 14:50:00,87.02,87.09,87.02,87.06,7085.0,58.8384,58.8857,58.8384,58.8655,7085.0
2015-12-31 14:55:00,87.07,87.09,87.05,87.05,9232.0,58.8722,58.8857,58.8587,58.8587,9232.0
2015-12-31 15:00:00,87.05,87.07,87.05,87.05,10141.0,58.8587,58.8722,58.8587,58.8587,10141.0
2015-12-31 15:05:00,87.05,87.07,87.01,87.02,6379.0,58.8587,58.8722,58.8316,58.8384,6379.0
2015-12-31 15:10:00,87.02,87.04,86.99,87.02,7158.0,58.8384,58.8519,58.8181,58.8384,7158.0
2015-12-31 15:15:00,87.02,87.08,87.02,87.06,13171.0,58.8384,58.879,58.8384,58.8655,13171.0
2015-12-31 15:20:00,87.05,87.05,86.98,87.0,13130.0,58.8587,58.8587,58.8114,58.8249,13130.0
2015-12-31 15:25:00,86.99,86.99,86.92,86.94,14375.0,58.8181,58.8181,58.7708,58.7843,14375.0
2015-12-31 15:30:00,86.94,86.97,86.9,86.93,17092.0,58.7843,58.8046,58.7573,58.7776,17092.0
2015-12-31 15:35:00,86.92,86.94,86.85,86.87,24333.0,58.7708,58.7843,58.7235,58.737,24333.0
2015-12-31 15:40:00,86.86,86.88,86.76,86.78,25680.0,58.7302,58.7437,58.6626,58.6761,25680.0
2015-12-31 15:45:00,86.76,86.78,86.7,86.71,30896.0,58.6626,58.6761,58.622,58.6288,30896.0
2015-12-31 15:50:00,86.7,86.75,86.68,86.75,43154.0,58.622,58.6558,58.6085,58.6558,43154.0
2015-12-31 15:55:00,86.74,86.75,86.42,86.46,135477.0,58.6491,58.6558,58.4327,58.4598,135477.0
2016-01-04 09:30:00,85.64,85.88,85.14,85.2,35807.0,57.9053,58.0676,57.5672,57.6078,35807.0
2016-01-04 09:35:00,85.23,85.64,85.21,85.47,79064.0,57.6281,57.9053,57.6146,57.7904,79064.0
2016-01-04 09:40:00,85.47,85.68,85.36,85.51,16430.0,57.7904,57.9324,57.716,57.8174,16430.0
2016-01-04 09:45:00,85.51,85.66,85.41,85.66,13074.0,57.8174,57.9188,57.7498,57.9188,13074.0
2016-01-04 09:50:00,85.69,85.93,85.67,85.78,10053.0,57.9391,58.1014,57.9256,58.0,10053.0
2016-01-04 09:55:00,85.78,85.8,85.61,85.66,12980.0,58.0,58.0135,57.885,57.9188,12980.0
2016-01-04 10:00:00,85.64,85.66,85.34,85.43,16069.0,57.9053,57.9188,57.7025,57.7633,16069.0
2016-01-04 10:05:00,85.38,85.5,85.3,85.48,25497.0,57.7295,57.8107,57.6754,57.7971,25497.0
2016-01-04 10:10:00,85.46,85.48,85.34,85.44,21279.0,57.7836,57.7971,57.7025,57.7701,21279.0
2016-01-04 10:15:00,85.45,85.49,85.37,85.42,8300.0,57.7769,57.8039,57.7228,57.7566,8300.0
2016-01-04 10:20:00,85.42,85.48,85.37,85.4,16119.0,57.7566,57.7971,57.7228,57.743,16119.0
2016-01-04 10:25:00,85.4,85.53,85.32,85.4,10250.0,57.743,57.8309,57.689,57.743,10250.0
2016-01-04 10:30:00,85.42,85.43,85.27,85.33,9554.0,57.7566,57.7633,57.6551,57.6957,9554.0
2016-01-04 10:35:00,85.31,85.33,85.2,85.26,6935.0,57.6822,57.6957,57.6078,57.6484,6935.0
2016-01-04 10:40:00,85.24,85.38,85.17,85.38,13031.0,57.6349,57.7295,57.5875,57.7295,13031.0
2016-01-04 10:45:00,85.37,85.37,85.24,85.31,16823.0,57.7228,57.7228,57.6349,57.6822,16823.0
2016-01-04 10:50:00,85.34,85.35,85.21,85.22,23750.0,57.7025,57.7092,57.6146,57.6213,23750.0
2016-01-04 10:55:00,85.2,85.2,85.09,85.11,16667.0,57.6078,57.6078,57.5334,57.547,16667.0
2016-01-04 11:00:00,85.11,85.12,85.02,85.02,20055.0,57.547,57.5537,57.4861,57.4861,20055.0
2016-01-04 11:05:00,85.01,85.06,84.97,85.01,23817.0,57.4794,57.5132,57.4523,57.4794,23817.0
2016-01-04 11:10:00,85.0,85.0,84.9,84.91,13000.0,57.4726,57.4726,57.405,57.4117,13000.0
2016-01-04 11:15:00,84.92,84.96,84.88,84.93,17585.0,57.4185,57.4455,57.3915,57.4253,17585.0
2016-01-04 11:20:00,84.91,85.09,84.86,85.09,17381.0,57.4117,57.5334,57.3779,57.5334,17381.0
2016-01-04 11:25:00,85.07,85.19,85.07,85.17,10500.0,57.5199,57.6011,57.5199,57.5875,10500.0
2016-01-04 11:30:00,85.17,85.26,85.16,85.25,6467.0,57.5875,57.6484,57.5808,57.6416,6467.0
2016-01-04 11:35:00,85.26,85.26,85.06,85.23,7189.0,57.6484,57.6484,57.5132,57.6281,7189.0
2016-01-04 11:40:00,85.22,85.28,85.15,85.2,8075.0,57.6213,57.6619,57.574,57.6078,8075.0
2016-01-04 11:45:00,85.21,85.27,85.14,85.26,9392.0,57.6146,57.6551,57.5672,57.6484,9392.0
2016-01-04 11:50:00,85.27,85.27,85.17,85.17,8791.0,57.6551,57.6551,57.5875,57.5875,8791.0
2016-01-04 11:55:00,85.14,85.14,85.01,85.13,10600.0,57.5672,57.5672,57.4794,57.5605,10600.0
2016-01-04 12:00:00,85.12,85.18,85.03,85.17,14566.0,57.5537,57.5943,57.4929,57.5875,14566.0
2016-01-04 12:05:00,85.16,85.19,85.02,85.07,6700.0,57.5808,57.6011,57.4861,57.5199,6700.0
2016-01-04 12:10:00,85.05,85.14,85.02,85.14,10583.0,57.5064,57.5672,57.4861,57.5672,10583.0
2016-01-04 12:15:00,85.13,85.18,85.07,85.07,13364.0,57.5605,57.5943,57.5199,57.5199,13364.0
2016-01-04 12:20:00,85.08,85.18,85.04,85.11,6541.0,57.5267,57.5943,57.4996,57.547,6541.0
2016-01-04 12:25:00,85.12,85.2,85.09,85.1,9380.0,57.5537,57.6078,57.5334,57.5402,9380.0
2016-01-04 12:30:00,85.09,85.19,85.08,85.14,12200.0,57.5334,57.6011,57.5267,57.5672,12200.0
2016-01-04 12:35:00,85.14,85.2,85.12,85.18,7062.0,57.5672,57.6078,57.5537,57.5943,7062.0
2016-01-04 12:40:00,85.15,85.24,85.09,85.16,32694.0,57.574,57.6349,57.5334,57.5808,32694.0
2016-01-04 12:45:00,85.16,85.26,85.15,85.18,9088.0,57.5808,57.6484,57.574,57.5943,9088.0
2016-01-04 12:50:00,85.18,85.37,85.18,85.34,13552.0,57.5943,57.7228,57.5943,57.7025,13552.0
2016-01-04 12:55:00,85.36,85.39,85.22,85.38,10956.0,57.716,57.7363,57.6213,57.7295,10956.0
2016-01-04 13:00:00,85.38,85.43,85.29,85.43,8567.0,57.7295,57.7633,57.6687,57.7633,8567.0
2016-01-04 13:05:00,85.41,85.41,85.31,85.36,8459.0,57.7498,57.7498,57.6822,57.716,8459.0
2016-01-04 13:10:00,85.38,85.4,85.35,85.38,7623.0,57.7295,57.743,57.7092,57.7295,7623.0
2016-01-04 13:15:00,85.36,85.43,85.28,85.3,11903.0,57.716,57.7633,57.6619,57.6754,11903.0
2016-01-04 13:20:00,85.31,85.37,85.18,85.23,11702.0,57.6822,57.7228,57.5943,57.6281,11702.0
2016-01-04 13:25:00,85.22,85.26,85.2,85.23,14853.0,57.6213,57.6484,57.6078,57.6281,14853.0
2016-01-04 13:30:00,85.22,85.27,85.19,85.27,6200.0,57.6213,57.6551,57.6011,57.6551,6200.0
2016-01-04 13:35:00,85.29,85.32,85.21,85.32,5723.0,57.6687,57.689,57.6146,57.689,5723.0
2016-01-04 13:40:00,85.31,85.31,85.23,85.26,9300.0,57.6822,57.6822,57.6281,57.6484,9300.0
2016-01-04 13:45:00,85.27,85.3,85.21,85.24,8944.0,57.6551,57.6754,57.6146,57.6349,8944.0
2016-01-04 13:50:00,85.24,85.31,85.23,85.24,8327.0,57.6349,57.6822,57.6281,57.6349,8327.0
2016-01-04 13:55:00,85.24,85.27,85.18,85.25,14000.0,57.6349,57.6551,57.5943,57.6416,14000.0
2016-01-04 14:00:00,85.26,85.27,85.11,85.2,41278.0,57.6484,57.6551,57.547,57.6078,41278.0
2016-01-04 14:05:00,85.2,85.23,85.07,85.21,12153.0,57.6078,57.6281,57.5199,57.6146,12153.0
2016-01-04 14:10:00,85.17,85.2,85.1,85.18,21073.0,57.5875,57.6078,57.5402,57.5943,21073.0
2016-01-04 14:15:00,85.19,85.2,85.08,85.19,10109.0,57.6011,57.6078,57.5267,57.6011,10109.0
2016-01-04 14:20:00,85.21,85.26,85.18,85.18,10014.0,57.6146,57.6484,57.5943,57.5943,10014.0
2016-01-04 14:25:00,85.19,85.23,85.16,85.16,8902.0,57.6011,57.6281,57.5808,57.5808,8902.0
2016-01-04 14:30:00,85.15,85.17,85.04,85.04,11105.0,57.574,57.5875,57.4996,57.4996,11105.0
2016-01-04 14:35:00,85.05,85.08,84.99,85.08,11908.0,57.5064,57.5267,57.4658,57.5267,11908.0
2016-01-04 14:40:00,85.08,85.08,85.02,85.07,9977.0,57.5267,57.5267,57.4861,57.5199,9977.0
2016-01-04 14:45:00,85.1,85.12,84.98,85.02,10511.0,57.5402,57.5537,57.4591,57.4861,10511.0
2016-01-04 14:50:00,85.03,85.06,84.93,84.96,16544.0,57.4929,57.5132,57.4253,57.4455,16544.0
2016-01-04 14:55:00,84.97,85.06,84.97,85.05,9006.0,57.4523,57.5132,57.4523,57.5064,9006.0
2016-01-04 15:00:00,85.04,85.04,84.9,84.9,16732.0,57.4996,57.4996,57.405,57.405,16732.0
2016-01-04 15:05:00,84.88,84.96,84.87,84.9,19080.0,57.3915,57.4455,57.3847,57.405,19080.0
2016-01-04 15:10:00,84.9,84.94,84.83,84.93,17155.0,57.405,57.432,57.3576,57.4253,17155.0
2016-01-04 15:15:00,84.92,84.93,84.86,84.89,17080.0,57.4185,57.4253,57.3779,57.3982,17080.0
2016-01-04 15:20:00,84.88,84.94,84.85,84.86,30680.0,57.3915,57.432,57.3712,57.3779,30680.0
2016-01-04 15:25:00,84.87,84.95,84.85,84.93,40260.0,57.3847,57.4388,57.3712,57.4253,40260.0
2016-01-04 15:30:00,84.92,85.17,84.92,85.12,42605.0,57.4185,57.5875,57.4185,57.5537,42605.0
2016-01-04 15:35:00,85.11,85.15,85.02,85.15,29388.0,57.547,57.574,57.4861,57.574,29388.0
2016-01-04 15:40:00,85.15,85.26,85.13,85.26,34033.0,57.574,57.6484,57.5605,57.6484,34033.0
2016-01-04 15:45:00,85.27,85.55,85.26,85.55,83174.0,57.6551,57.8445,57.6484,57.8445,83174.0
2016-01-04 15:50:00,85.54,85.55,85.45,85.51,74333.0,57.8377,57.8445,57.7769,57.8174,74333.0
2016-01-04 15:55:00,85.51,85.56,85.39,85.4,330298.0,57.8174,57.8512,57.7363,57.743,330298.0
2016-01-05 09:30:00,85.53,85.98,85.53,85.62,23829.0,57.8309,58.1352,57.8309,57.8918,23829.0
2016-01-05 09:35:00,85.7,85.82,85.69,85.79,28372.0,57.9459,58.027,57.9391,58.0067,28372.0
2016-01-05 09:40:00,85.81,86.11,85.79,85.97,9587.0,58.0203,58.2231,58.0067,58.1285,9587.0
2016-01-05 09:45:00,85.99,86.14,85.97,85.97,34811.0,58.142,58.2434,58.1285,58.1285,34811.0
2016-01-05 09:50:00,86.0,86.07,85.94,85.94,38564.0,58.1487,58.1961,58.1082,58.1082,38564.0
2016-01-05 09:55:00,85.94,86.08,85.88,85.94,14194.0,58.1082,58.2028,58.0676,58.1082,14194.0
2016-01-05 10:00:00,85.93,86.04,85.86,85.96,21958.0,58.1014,58.1758,58.0541,58.1217,21958.0
2016-01-05 10:05:00,85.95,85.95,85.87,85.88,15145.0,58.1149,58.1149,58.0608,58.0676,15145.0
2016-01-05 10:10:00,85.9,86.02,85.9,85.96,15776.0,58.0811,58.1623,58.0811,58.1217,15776.0
2016-01-05 10:15:00,85.96,86.09,85.92,86.02,10650.0,58.1217,58.2096,58.0946,58.1623,10650.0
2016-01-05 10:20:00,86.02,86.28,86.02,86.23,21376.0,58.1623,58.3381,58.1623,58.3043,21376.0
2016-01-05 10:25:00,86.2,86.2,85.98,86.0,11433.0,58.284,58.284,58.1352,58.1487,11433.0
2016-01-05 10:30:00,86.0,86.1,85.91,86.09,29348.0,58.1487,58.2164,58.0879,58.2096,29348.0
2016-01-05 10:35:00,86.09,86.2,85.98,86.18,20962.0,58.2096,58.284,58.1352,58.2704,20962.0
2016-01-05 10:40:00,86.19,86.29,86.13,86.14,20406.0,58.2772,58.3448,58.2366,58.2434,20406.0
2016-01-05 10:45:00,86.12,86.24,86.1,86.23,33043.0,58.2299,58.311,58.2164,58.3043,33043.0
2016-01-05 10:50:00,86.22,86.48,86.22,86.45,28595.0,58.2975,58.4733,58.2975,58.453,28595.0
2016-01-05 10:55:00,86.44,86.54,86.42,86.52,52221.0,58.4462,58.5139,58.4327,58.5003,52221.0
2016-01-05 11:00:00,86.5,86.55,86.45,86.55,20932.0,58.4868,58.5206,58.453,58.5206,20932.0
2016-01-05 11:05:00,86.55,86.7,86.54,86.69,11790.0,58.5206,58.622,58.5139,58.6153,11790.0
2016-01-05 11:10:00,86.67,86.7,86.57,86.58,32878.0,58.6018,58.622,58.5341,58.5409,32878.0
2016-01-05 11:15:00,86.59,86.62,86.55,86.59,22001.0,58.5477,58.5679,58.5206,58.5477,22001.0
2016-01-05 11:20:00,86.58,86.71,86.58,86.66,52174.0,58.5409,58.6288,58.5409,58.595,52174.0
2016-01-05 11:25:00,86.67,86.75,86.61,86.61,21249.0,58.6018,58.6558,58.5612,58.5612,21249.0
2016-01-05 11:30:00,86.62,86.64,86.56,86.64,24135.0,58.5679,58.5815,58.5274,58.5815,24135.0
2016-01-05 11:35:00,86.64,86.74,86.62,86.62,8228.0,58.5815,58.6491,58.5679,58.5679,8228.0
2016-01-05 11:40:00,86.61,86.69,86.54,86.58,20259.0,58.5612,58.6153,58.5139,58.5409,20259.0
2016-01-05 11:45:00,86.57,86.63,86.51,86.63,27829.0,58.5341,58.5747,58.4936,58.5747,27829.0
2016-01-05 11:50:00,86.63,86.67,86.54,86.55,25676.0,58.5747,58.6018,58.5139,58.5206,25676.0
2016-01-05 11:55:00,86.54,86.57,86.54,86.56,15694.0,58.5139,58.5341,58.5139,58.5274,15694.0
2016-01-05 12:00:00,86.56,86.57,86.48,86.48,20519.0,58.5274,58.5341,58.4733,58.4733,20519.0
2016-01-05 12:05:00,86.48,86.49,86.4,86.41,14957.0,58.4733,58.48,58.4192,58.426,14957.0
2016-01-05 12:10:00,86.44,86.56,86.42,86.54,28263.0,58.4462,58.5274,58.4327,58.5139,28263.0
2016-01-05 12:15:00,86.53,86.57,86.47,86.52,15148.0,58.5071,58.5341,58.4665,58.5003,15148.0
2016-01-05 12:20:00,86.49,86.58,86.48,86.56,11427.0,58.48,58.5409,58.4733,58.5274,11427.0
2016-01-05 12:25:00,86.55,86.56,86.45,86.49,20055.0,58.5206,58.5274,58.453,58.48,20055.0
2016-01-05 12:30:00,86.51,86.59,86.46,86.54,14264.0,58.4936,58.5477,58.4598,58.5139,14264.0
2016-01-05 12:35:00,86.54,86.6,86.51,86.58,24578.0,58.5139,58.5544,58.4936,58.5409,24578.0
2016-01-05 12:40:00,86.58,86.6,86.54,86.56,17420.0,58.5409,58.5544,58.5139,58.5274,17420.0
2016-01-05 12:45:00,86.55,86.6,86.54,86.58,12869.0,58.5206,58.5544,58.5139,58.5409,12869.0
2016-01-05 12:50:00,86.58,86.7,86.56,86.68,21147.0,58.5409,58.622,58.5274,58.6085,21147.0
2016-01-05 12:55:00,86.68,86.71,86.64,86.7,10745.0,58.6085,58.6288,58.5815,58.622,10745.0
2016-01-05 13:00:00,86.71,86.72,86.63,86.72,13052.0,58.6288,58.6356,58.5747,58.6356,13052.0
2016-01-05 13:05:00,86.73,86.74,86.63,86.66,11517.0,58.6423,58.6491,58.5747,58.595,11517.0
2016-01-05 13:10:00,86.66,86.73,86.62,86.62,16867.0,58.595,58.6423,58.5679,58.5679,16867.0
2016-01-05 13:15:00,86.61,86.67,86.61,86.63,6743.0,58.5612,58.6018,58.5612,58.5747,6743.0
2016-01-05 13:20:00,86.61,86.65,86.59,86.59,3241.0,58.5612,58.5882,58.5477,58.5477,3241.0
2016-01-05 13:25:00,86.61,86.68,86.61,86.65,11151.0,58.5612,58.6085,58.5612,58.5882,11151.0
2016-01-05 13:30:00,86.63,86.7,86.61,86.65,9116.0,58.5747,58.622,58.5612,58.5882,9116.0
2016-01-05 13:35:00,86.62,86.73,86.61,86.72,12917.0,58.5679,58.6423,58.5612,58.6356,12917.0
2016-01-05 13:40:00,86.73,86.9,86.73,86.9,19211.0,58.6423,58.7573,58.6423,58.7573,19211.0
2016-01-05 13:45:00,86.89,86.9,86.84,86.84,15950.0,58.7505,58.7573,58.7167,58.7167,15950.0
2016-01-05 13:50:00,86.86,86.88,86.79,86.86,20084.0,58.7302,58.7437,58.6829,58.7302,20084.0
2016-01-05 13:55:00,86.86,86.87,86.81,86.84,21500.0,58.7302,58.737,58.6964,58.7167,21500.0
2016-01-05 14:00:00,86.84,86.86,86.8,86.82,21188.0,58.7167,58.7302,58.6897,58.7032,21188.0
2016-01-05 14:05:00,86.83,86.86,86.82,86.86,9567.0,58.7099,58.7302,58.7032,58.7302,9567.0
2016-01-05 14:10:00,86.87,86.97,86.84,86.89,32752.0,58.737,58.8046,58.7167,58.7505,32752.0
2016-01-05 14:15:00,86.88,87.04,86.87,87.03,9472.0,58.7437,58.8519,58.737,58.8452,9472.0
2016-01-05 14:20:00,87.03,87.11,87.02,87.07,19090.0,58.8452,58.8993,58.8384,58.8722,19090.0
2016-01-05 14:25:00,87.08,87.08,87.02,87.02,8350.0,58.879,58.879,58.8384,58.8384,8350.0
2016-01-05 14:30:00,87.01,87.03,86.97,86.98,9966.0,58.8316,58.8452,58.8046,58.8114,9966.0
2016-01-05 14:35:00,86.97,86.98,86.89,86.94,19778.0,58.8046,58.8114,58.7505,58.7843,19778.0
2016-01-05 14:40:00,86.94,86.98,86.9,86.93,13920.0,58.7843,58.8114,58.7573,58.7776,13920.0
2016-01-05 14:45:00,86.94,87.06,86.9,87.06,16934.0,58.7843,58.8655,58.7573,58.8655,16934.0
2016-01-05 14:50:00,87.05,87.09,87.0,87.02,9868.0,58.8587,58.8857,58.8249,58.8384,9868.0
2016-01-05 14:55:00,87.02,87.06,86.99,87.05,9531.0,58.8384,58.8655,58.8181,58.8587,9531.0
2016-01-05 15:00:00,87.04,87.04,86.95,86.97,11113.0,58.8519,58.8519,58.7911,58.8046,11113.0
2016-01-05 15:05:00,86.95,86.96,86.89,86.93,12554.0,58.7911,58.7978,58.7505,58.7776,12554.0
2016-01-05 15:10:00,86.94,87.07,86.93,87.03,23663.0,58.7843,58.8722,58.7776,58.8452,23663.0
2016-01-05 15:15:00,87.02,87.03,86.91,86.94,20189.0,58.8384,58.8452,58.764,58.7843,20189.0
2016-01-05 15:20:00,86.93,87.05,86.89,86.99,14630.0,58.7776,58.8587,58.7505,58.8181,14630.0
2016-01-05 15:25:00,86.96,87.11,86.94,87.04,19704.0,58.7978,58.8993,58.7843,58.8519,19704.0
2016-01-05 15:30:00,87.03,87.12,86.93,87.05,36852.0,58.8452,58.906,58.7776,58.8587,36852.0
2016-01-05 15:35:00,87.04,87.07,86.95,87.03,25740.0,58.8519,58.8722,58.7911,58.8452,25740.0
2016-01-05 15:40:00,87.05,87.18,86.99,87.08,50705.0,58.8587,58.9466,58.8181,58.879,50705.0
2016-01-05 15:45:00,87.08,87.11,87.0,87.02,43271.0,58.879,58.8993,58.8249,58.8384,43271.0
2016-01-05 15:50:00,87.03,87.1,87.02,87.04,77942.0,58.8452,58.8925,58.8384,58.8519,77942.0
2016-01-05 15:55:00,87.05,87.17,87.04,87.15,101458.0,58.8587,58.9398,58.8519,58.9263,101458.0
2016-01-06 09:30:00,86.5,87.01,86.16,87.01,32029.0,58.4868,58.8316,58.2569,58.8316,32029.0
2016-01-06 09:35:00,86.87,87.15,86.85,87.06,32242.0,58.737,58.9263,58.7235,58.8655,32242.0
2016-01-06 09:40:00,87.08,87.17,86.92,87.02,18532.0,58.879,58.9398,58.7708,58.8384,18532.0
2016-01-06 09:45:00,87.03,87.05,86.96,87.04,10421.0,58.8452,58.8587,58.7978,58.8519,10421.0
2016-01-06 09:50:00,87.02,87.18,86.97,86.99,23650.0,58.8384,58.9466,58.8046,58.8181,23650.0
2016-01-06 09:55:00,86.98,87.08,86.92,87.02,8543.0,58.8114,58.879,58.7708,58.8384,8543.0
2016-01-06 10:00:00,87.0,87.08,86.86,86.89,29680.0,58.8249,58.879,58.7302,58.7505,29680.0
2016-01-06 10:05:00,86.88,86.94,86.83,86.88,21471.0,58.7437,58.7843,58.7099,58.7437,21471.0
2016-01-06 10:10:00,86.9,86.98,86.82,86.9,41352.0,58.7573,58.8114,58.7032,58.7573,41352.0
2016-01-06 10:15:00,86.87,86.91,86.75,86.78,12914.0,58.737,58.764,58.6558,58.6761,12914.0
2016-01-06 10:20:00,86.77,86.88,86.73,86.81,11273.0,58.6694,58.7437,58.6423,58.6964,11273.0
2016-01-06 10:25:00,86.81,86.86,86.75,86.79,16377.0,58.6964,58.7302,58.6558,58.6829,16377.0
2016-01-06 10:30:00,86.79,86.84,86.7,86.81,16786.0,58.6829,58.7167,58.622,58.6964,16786.0
2016-01-06 10:35:00,86.83,86.87,86.69,86.73,19785.0,58.7099,58.737,58.6153,58.6423,19785.0
2016-01-06 10:40:00,86.76,86.82,86.72,86.8,20469.0,58.6626,58.7032,58.6356,58.6897,20469.0
2016-01-06 10:45:00,86.78,86.8,86.71,86.75,46328.0,58.6761,58.6897,58.6288,58.6558,46328.0
2016-01-06 10:50:00,86.75,86.77,86.7,86.71,22195.0,58.6558,58.6694,58.622,58.6288,22195.0
2016-01-06 10:55:00,86.71,86.77,86.61,86.64,22699.0,58.6288,58.6694,58.5612,58.5815,22699.0
2016-01-06 11:00:00,86.64,86.64,86.48,86.54,50229.0,58.5815,58.5815,58.4733,58.5139,50229.0
2016-01-06 11:05:00,86.55,86.59,86.45,86.59,22200.0,58.5206,58.5477,58.453,58.5477,22200.0
2016-01-06 11:10:00,86.57,86.69,86.54,86.67,7485.0,58.5341,58.6153,58.5139,58.6018,7485.0
2016-01-06 11:15:00,86.69,86.7,86.53,86.53,28760.0,58.6153,58.622,58.5071,58.5071,28760.0
2016-01-06 11:20:00,86.54,86.63,86.51,86.52,9359.0,58.5139,58.5747,58.4936,58.5003,9359.0
2016-01-06 11:25:00,86.52,86.52,86.44,86.49,7650.0,58.5003,58.5003,58.4462,58.48,7650.0
2016-01-06 11:30:00,86.51,86.55,86.42,86.55,9941.0,58.4936,58.5206,58.4327,58.5206,9941.0
2016-01-06 11:35:00,86.55,86.6,86.51,86.6,14266.0,58.5206,58.5544,58.4936,58.5544,14266.0
2016-01-06 11:40:00,86.6,86.63,86.45,86.52,69010.0,58.5544,58.5747,58.453,58.5003,69010.0
2016-01-06 11:45:00,86.52,86.6,86.51,86.56,11319.0,58.5003,58.5544,58.4936,58.5274,11319.0
2016-01-06 11:50:00,86.56,86.63,86.55,86.58,8409.0,58.5274,58.5747,58.5206,58.5409,8409.0
2016-01-06 11:55:00,86.56,86.61,86.54,86.61,9847.0,58.5274,58.5612,58.5139,58.5612,9847.0
2016-01-06 12:00:00,86.6,86.61,86.48,86.55,20770.0,58.5544,58.5612,58.4733,58.5206,20770.0
2016-01-06 12:05:00,86.55,86.63,86.54,86.62,9777.0,58.5206,58.5747,58.5139,58.5679,9777.0
2016-01-06 12:10:00,86.61,86.64,86.56,86.61,38450.0,58.5612,58.5815,58.5274,58.5612,38450.0
2016-01-06 12:15:00,86.59,86.66,86.58,86.66,13957.0,58.5477,58.595,58.5409,58.595,13957.0
2016-01-06 12:20:00,86.66,86.69,86.64,86.67,4746.0,58.595,58.6153,58.5815,58.6018,4746.0
2016-01-06 12:25:00,86.67,86.7,86.6,86.69,6646.0,58.6018,58.622,58.5544,58.6153,6646.0
2016-01-06 12:30:00,86.69,86.76,86.69,86.76,5760.0,58.6153,58.6626,58.6153,58.6626,5760.0
2016-01-06 12:35:00,86.75,86.93,86.72,86.9,16976.0,58.6558,58.7776,58.6356,58.7573,16976.0
2016-01-06 12:40:00,86.91,86.93,86.84,86.89,12357.0,58.764,58.7776,58.7167,58.7505,12357.0
2016-01-06 12:45:00,86.88,86.96,86.88,86.94,3979.0,58.7437,58.7978,58.7437,58.7843,3979.0
2016-01-06 12:50:00,86.95,86.96,86.91,86.95,6819.0,58.7911,58.7978,58.764,58.7911,6819.0
2016-01-06 12:55:00,86.95,87.03,86.94,87.01,8065.0,58.7911,58.8452,58.7843,58.8316,8065.0
2016-01-06 13:00:00,87.02,87.07,86.95,87.07,21626.0,58.8384,58.8722,58.7911,58.8722,21626.0
2016-01-06 13:05:00,87.06,87.06,87.01,87.03,7702.0,58.8655,58.8655,58.8316,58.8452,7702.0
2016-01-06 13:10:00,87.03,87.05,86.98,87.01,10560.0,58.8452,58.8587,58.8114,58.8316,10560.0
2016-01-06 13:15:00,87.02,87.06,87.01,87.03,8943.0,58.8384,58.8655,58.8316,58.8452,8943.0
2016-01-06 13:20:00,87.04,87.04,86.97,87.01,7702.0,58.8519,58.8519,58.8046,58.8316,7702.0
2016-01-06 13:25:00,87.01,87.07,86.99,87.04,7554.0,58.8316,58.8722,58.8181,58.8519,7554.0
2016-01-06 13:30:00,87.04,87.06,86.99,87.01,12015.0,58.8519,58.8655,58.8181,58.8316,12015.0
2016-01-06 13:35:00,87.0,87.01,86.88,86.89,36467.0,58.8249,58.8316,58.7437,58.7505,36467.0
2016-01-06 13:40:00,86.9,86.9,86.76,86.78,16754.0,58.7573,58.7573,58.6626,58.6761,16754.0
2016-01-06 13:45:00,86.78,86.85,86.75,86.8,4156.0,58.6761,58.7235,58.6558,58.6897,4156.0
2016-01-06 13:50:00,86.79,86.92,86.79,86.9,8972.0,58.6829,58.7708,58.6829,58.7573,8972.0
2016-01-06 13:55:00,86.88,86.92,86.85,86.86,9325.0,58.7437,58.7708,58.7235,58.7302,9325.0
2016-01-06 14:00:00,86.85,86.95,86.81,86.94,18499.0,58.7235,58.7911,58.6964,58.7843,18499.0
2016-01-06 14:05:00,86.93,87.07,86.83,87.05,38782.0,58.7776,58.8722,58.7099,58.8587,38782.0
2016-01-06 14:10:00,87.03,87.11,86.94,87.0,31007.0,58.8452,58.8993,58.7843,58.8249,31007.0
2016-01-06 14:15:00,87.01,87.03,86.91,87.0,15941.0,58.8316,58.8452,58.764,58.8249,15941.0
2016-01-06 14:20:00,87.01,87.01,86.95,86.95,10075.0,58.8316,58.8316,58.7911,58.7911,10075.0
2016-01-06 14:25:00,86.95,86.95,86.86,86.95,16830.0,58.7911,58.7911,58.7302,58.7911,16830.0
2016-01-06 14:30:00,86.96,86.98,86.91,86.97,6307.0,58.7978,58.8114,58.764,58.8046,6307.0
2016-01-06 14:35:00,86.96,86.98,86.87,86.87,24647.0,58.7978,58.8114,58.737,58.737,24647.0
2016-01-06 14:40:00,86.86,86.86,86.69,86.74,12431.0,58.7302,58.7302,58.6153,58.6491,12431.0
2016-01-06 14:45:00,86.74,86.74,86.47,86.49,29323.0,58.6491,58.6491,58.4665,58.48,29323.0
2016-01-06 14:50:00,86.49,86.52,86.38,86.39,12224.0,58.48,58.5003,58.4057,58.4124,12224.0
2016-01-06 14:55:00,86.39,86.39,86.21,86.21,22097.0,58.4124,58.4124,58.2907,58.2907,22097.0
2016-01-06 15:00:00,86.24,86.29,86.18,86.22,31252.0,58.311,58.3448,58.2704,58.2975,31252.0
2016-01-06 15:05:00,86.23,86.25,86.16,86.23,36509.0,58.3043,58.3178,58.2569,58.3043,36509.0
2016-01-06 15:10:00,86.22,86.26,86.16,86.26,60193.0,58.2975,58.3245,58.2569,58.3245,60193.0
2016-01-06 15:15:00,86.27,86.31,86.17,86.31,21336.0,58.3313,58.3583,58.2637,58.3583,21336.0
2016-01-06 15:20:00,86.3,86.3,86.19,86.23,17307.0,58.3516,58.3516,58.2772,58.3043,17307.0
2016-01-06 15:25:00,86.22,86.28,86.19,86.25,26123.0,58.2975,58.3381,58.2772,58.3178,26123.0
2016-01-06 15:30:00,86.25,86.41,86.24,86.4,36062.0,58.3178,58.426,58.311,58.4192,36062.0
2016-01-06 15:35:00,86.39,86.44,86.34,86.38,37705.0,58.4124,58.4462,58.3786,58.4057,37705.0
2016-01-06 15:40:00,86.38,86.43,86.34,86.41,47964.0,58.4057,58.4395,58.3786,58.426,47964.0
2016-01-06 15:45:00,86.41,86.42,86.34,86.37,47436.0,58.426,58.4327,58.3786,58.3989,47436.0
2016-01-06 15:50:00,86.39,86.4,86.21,86.28,60857.0,58.4124,58.4192,58.2907,58.3381,60857.0
2016-01-06 15:55:00,86.27,86.44,86.25,86.42,118162.0,58.3313,58.4462,58.3178,58.4327,118162.0
2016-01-07 09:30:00,85.43,85.69,85.21,85.56,25326.0,57.7633,57.9391,57.6146,57.8512,25326.0
2016-01-07 09:35:00,85.68,85.78,85.48,85.59,50803.0,57.9324,58.0,57.7971,57.8715,50803.0
2016-01-07 09:40:00,85.57,85.6,85.49,85.5,50962.0,57.858,57.8783,57.8039,57.8107,50962.0
2016-01-07 09:45:00,85.52,85.68,85.45,85.59,24072.0,57.8242,57.9324,57.7769,57.8715,24072.0
2016-01-07 09:50:00,85.58,85.62,85.52,85.55,25097.0,57.8648,57.8918,57.8242,57.8445,25097.0
2016-01-07 09:55:00,85.55,85.74,85.55,85.65,42594.0,57.8445,57.9729,57.8445,57.9121,42594.0
2016-01-07 10:00:00,85.66,85.7,85.55,85.59,29982.0,57.9188,57.9459,57.8445,57.8715,29982.0
2016-01-07 10:05:00,85.57,85.6,85.39,85.39,52203.0,57.858,57.8783,57.7363,57.7363,52203.0
2016-01-07 10:10:00,85.39,85.4,85.15,85.16,43348.0,57.7363,57.743,57.574,57.5808,43348.0
2016-01-07 10:15:00,85.16,85.33,85.15,85.33,41699.0,57.5808,57.6957,57.574,57.6957,41699.0
2016-01-07 10:20:00,85.32,85.43,85.28,85.32,24057.0,57.689,57.7633,57.6619,57.689,24057.0
2016-01-07 10:25:00,85.33,85.47,85.25,85.3,31398.0,57.6957,57.7904,57.6416,57.6754,31398.0
2016-01-07 10:30:00,85.3,85.37,85.25,85.32,6531.0,57.6754,57.7228,57.6416,57.689,6531.0
2016-01-07 10:35:00,85.32,85.34,85.21,85.24,59690.0,57.689,57.7025,57.6146,57.6349,59690.0
2016-01-07 10:40:00,85.23,85.36,85.17,85.29,25090.0,57.6281,57.716,57.5875,57.6687,25090.0
2016-01-07 10:45:00,85.26,85.26,85.19,85.23,7352.0,57.6484,57.6484,57.6011,57.6281,7352.0
2016-01-07 10:50:00,85.23,85.36,85.21,85.34,23785.0,57.6281,57.716,57.6146,57.7025,23785.0
2016-01-07 10:55:00,85.35,85.41,85.29,85.29,24947.0,57.7092,57.7498,57.6687,57.6687,24947.0
2016-01-07 11:00:00,85.26,85.32,85.17,85.21,93941.0,57.6484,57.689,57.5875,57.6146,93941.0
2016-01-07 11:05:00,85.2,85.27,85.18,85.24,23461.0,57.6078,57.6551,57.5943,57.6349,23461.0
2016-01-07 11:10:00,85.21,85.32,85.17,85.18,41040.0,57.6146,57.689,57.5875,57.5943,41040.0
2016-01-07 11:15:00,85.16,85.17,85.0,85.03,16641.0,57.5808,57.5875,57.4726,57.4929,16641.0
2016-01-07 11:20:00,85.04,85.13,84.95,85.0,58190.0,57.4996,57.5605,57.4388,57.4726,58190.0
2016-01-07 11:25:00,85.0,85.08,84.97,85.04,14235.0,57.4726,57.5267,57.4523,57.4996,14235.0
2016-01-07 11:30:00,85.04,85.16,85.02,85.14,13356.0,57.4996,57.5808,57.4861,57.5672,13356.0
2016-01-07 11:35:00,85.12,85.19,85.11,85.17,7846.0,57.5537,57.6011,57.547,57.5875,7846.0
2016-01-07 11:40:00,85.19,85.28,85.17,85.28,7602.0,57.6011,57.6619,57.5875,57.6619,7602.0
2016-01-07 11:45:00,85.28,85.33,85.21,85.31,17938.0,57.6619,57.6957,57.6146,57.6822,17938.0
2016-01-07 11:50:00,85.29,85.3,85.19,85.2,8060.0,57.6687,57.6754,57.6011,57.6078,8060.0
2016-01-07 11:55:00,85.21,85.25,85.1,85.13,10563.0,57.6146,57.6416,57.5402,57.5605,10563.0
2016-01-07 12:00:00,85.15,85.26,85.15,85.17,6689.0,57.574,57.6484,57.574,57.5875,6689.0
2016-01-07 12:05:00,85.16,85.31,85.15,85.21,5129.0,57.5808,57.6822,57.574,57.6146,5129.0
2016-01-07 12:10:00,85.21,85.29,85.19,85.29,24910.0,57.6146,57.6687,57.6011,57.6687,24910.0
2016-01-07 12:15:00,85.27,85.29,85.2,85.2,10167.0,57.6551,57.6687,57.6078,57.6078,10167.0
2016-01-07 12:20:00,85.21,85.26,85.16,85.17,11850.0,57.6146,57.6484,57.5808,57.5875,11850.0
2016-01-07 12:25:00,85.18,85.22,85.16,85.2,6214.0,57.5943,57.6213,57.5808,57.6078,6214.0
2016-01-07 12:30:00,85.19,85.25,85.18,85.24,5275.0,57.6011,57.6416,57.5943,57.6349,5275.0
2016-01-07 12:35:00,85.24,85.24,85.15,85.16,15113.0,57.6349,57.6349,57.574,57.5808,15113.0
2016-01-07 12:40:00,85.15,85.25,85.13,85.21,11464.0,57.574,57.6416,57.5605,57.6146,11464.0
2016-01-07 12:45:00,85.24,85.34,85.24,85.3,9063.0,57.6349,57.7025,57.6349,57.6754,9063.0
2016-01-07 12:50:00,85.3,85.35,85.28,85.35,5521.0,57.6754,57.7092,57.6619,57.7092,5521.0
2016-01-07 12:55:00,85.31,85.37,85.25,85.28,8330.0,57.6822,57.7228,57.6416,57.6619,8330.0
2016-01-07 13:00:00,85.26,85.29,85.13,85.14,45354.0,57.6484,57.6687,57.5605,57.5672,45354.0
2016-01-07 13:05:00,85.13,85.29,85.08,85.14,32789.0,57.5605,57.6687,57.5267,57.5672,32789.0
2016-01-07 13:10:00,85.13,85.13,84.88,85.04,31437.0,57.5605,57.5605,57.3915,57.4996,31437.0
2016-01-07 13:15:00,85.0,85.01,84.88,84.95,24881.0,57.4726,57.4794,57.3915,57.4388,24881.0
2016-01-07 13:20:00,84.96,85.01,84.83,84.91,16252.0,57.4455,57.4794,57.3576,57.4117,16252.0
2016-01-07 13:25:00,84.9,84.96,84.83,84.83,10934.0,57.405,57.4455,57.3576,57.3576,10934.0
2016-01-07 13:30:00,84.83,84.84,84.63,84.67,15399.0,57.3576,57.3644,57.2224,57.2495,15399.0
2016-01-07 13:35:00,84.67,84.68,84.44,84.53,48101.0,57.2495,57.2562,57.0939,57.1548,48101.0
2016-01-07 13:40:00,84.53,84.61,84.48,84.54,37211.0,57.1548,57.2089,57.121,57.1616,37211.0
2016-01-07 13:45:00,84.53,84.55,84.46,84.51,17470.0,57.1548,57.1683,57.1075,57.1413,17470.0
2016-01-07 13:50:00,84.51,84.55,84.44,84.53,16870.0,57.1413,57.1683,57.0939,57.1548,16870.0
2016-01-07 13:55:00,84.53,84.57,84.47,84.5,14138.0,57.1548,57.1818,57.1142,57.1345,14138.0
2016-01-07 14:00:00,84.48,84.49,84.26,84.3,30509.0,57.121,57.1278,56.9722,56.9993,30509.0
2016-01-07 14:05:00,84.29,84.3,84.19,84.24,17228.0,56.9925,56.9993,56.9249,56.9587,17228.0
2016-01-07 14:10:00,84.22,84.44,84.19,84.39,39439.0,56.9452,57.0939,56.9249,57.0601,39439.0
2016-01-07 14:15:00,84.39,84.47,84.35,84.4,16901.0,57.0601,57.1142,57.0331,57.0669,16901.0
2016-01-07 14:20:00,84.41,84.42,84.22,84.23,19200.0,57.0737,57.0804,56.9452,56.952,19200.0
2016-01-07 14:25:00,84.24,84.29,84.18,84.19,25115.0,56.9587,56.9925,56.9181,56.9249,25115.0
2016-01-07 14:30:00,84.19,84.27,84.07,84.18,15328.0,56.9249,56.979,56.8438,56.9181,15328.0
2016-01-07 14:35:00,84.18,84.26,84.14,84.15,34566.0,56.9181,56.9722,56.8911,56.8979,34566.0
2016-01-07 14:40:00,84.17,84.29,84.12,84.22,24981.0,56.9114,56.9925,56.8776,56.9452,24981.0
2016-01-07 14:45:00,84.23,84.31,84.17,84.3,36080.0,56.952,57.006,56.9114,56.9993,36080.0
2016-01-07 14:50:00,84.3,84.34,84.18,84.18,22923.0,56.9993,57.0263,56.9181,56.9181,22923.0
2016-01-07 14:55:00,84.18,84.18,83.93,83.95,33066.0,56.9181,56.9181,56.7491,56.7626,33066.0
2016-01-07 15:00:00,83.94,84.0,83.87,83.93,41229.0,56.7559,56.7964,56.7085,56.7491,41229.0
2016-01-07 15:05:00,83.92,84.0,83.9,84.0,33468.0,56.7423,56.7964,56.7288,56.7964,33468.0
2016-01-07 15:10:00,84.0,84.09,83.95,84.03,29325.0,56.7964,56.8573,56.7626,56.8167,29325.0
2016-01-07 15:15:00,84.03,84.04,83.91,83.98,28596.0,56.8167,56.8235,56.7356,56.7829,28596.0
2016-01-07 15:20:00,83.97,83.97,83.76,83.82,32129.0,56.7762,56.7762,56.6342,56.6747,32129.0
2016-01-07 15:25:00,83.83,83.83,83.66,83.66,30933.0,56.6815,56.6815,56.5666,56.5666,30933.0
2016-01-07 15:30:00,83.66,83.85,83.66,83.83,60344.0,56.5666,56.695,56.5666,56.6815,60344.0
2016-01-07 15:35:00,83.83,84.22,83.77,84.2,119096.0,56.6815,56.9452,56.6409,56.9317,119096.0
2016-01-07 15:40:00,84.2,84.33,84.18,84.29,76206.0,56.9317,57.0196,56.9181,56.9925,76206.0
2016-01-07 15:45:00,84.28,84.47,84.21,84.39,60066.0,56.9858,57.1142,56.9384,57.0601,60066.0
2016-01-07 15:50:00,84.39,84.53,84.36,84.5,96263.0,57.0601,57.1548,57.0399,57.1345,96263.0
2016-01-07 15:55:00,84.5,84.55,84.26,84.27,158737.0,57.1345,57.1683,56.9722,56.979,158737.0
2016-01-08 09:30:00,84.78,86.61,84.29,84.81,38545.0,57.3238,58.5612,56.9925,57.3441,38545.0
2016-01-08 09:35:00,84.84,84.84,84.52,84.57,20919.0,57.3644,57.3644,57.148,57.1818,20919.0
2016-01-08 09:40:00,84.54,84.55,84.33,84.39,17802.0,57.1616,57.1683,57.0196,57.0601,17802.0
2016-01-08 09:45:00,84.38,84.48,84.36,84.45,13743.0,57.0534,57.121,57.0399,57.1007,13743.0
2016-01-08 09:50:00,84.45,84.49,84.4,84.41,18670.0,57.1007,57.1278,57.0669,57.0737,18670.0
2016-01-08 09:55:00,84.4,84.45,84.38,84.4,24902.0,57.0669,57.1007,57.0534,57.0669,24902.0
2016-01-08 10:00:00,84.41,84.42,84.12,84.14,20449.0,57.0737,57.0804,56.8776,56.8911,20449.0
2016-01-08 10:05:00,84.17,84.2,84.13,84.17,20163.0,56.9114,56.9317,56.8843,56.9114,20163.0
2016-01-08 10:10:00,84.15,84.19,84.06,84.06,17565.0,56.8979,56.9249,56.837,56.837,17565.0
2016-01-08 10:15:00,84.05,84.22,84.05,84.12,11140.0,56.8302,56.9452,56.8302,56.8776,11140.0
2016-01-08 10:20:00,84.12,84.15,84.01,84.14,14961.0,56.8776,56.8979,56.8032,56.8911,14961.0
2016-01-08 10:25:00,84.13,84.32,84.12,84.32,17950.0,56.8843,57.0128,56.8776,57.0128,17950.0
2016-01-08 10:30:00,84.33,84.43,84.33,84.37,10468.0,57.0196,57.0872,57.0196,57.0466,10468.0
2016-01-08 10:35:00,84.35,84.38,84.12,84.13,8116.0,57.0331,57.0534,56.8776,56.8843,8116.0
2016-01-08 10:40:00,84.12,84.17,84.08,84.09,8500.0,56.8776,56.9114,56.8505,56.8573,8500.0
2016-01-08 10:45:00,84.08,84.26,84.08,84.18,14289.0,56.8505,56.9722,56.8505,56.9181,14289.0
2016-01-08 10:50:00,84.16,84.2,84.03,84.06,8054.0,56.9046,56.9317,56.8167,56.837,8054.0
2016-01-08 10:55:00,84.05,84.2,84.02,84.15,8493.0,56.8302,56.9317,56.81,56.8979,8493.0
2016-01-08 11:00:00,84.17,84.19,84.02,84.02,10338.0,56.9114,56.9249,56.81,56.81,10338.0
2016-01-08 11:05:00,84.04,84.06,83.92,83.94,19842.0,56.8235,56.837,56.7423,56.7559,19842.0
2016-01-08 11:10:00,83.93,83.94,83.8,83.8,24800.0,56.7491,56.7559,56.6612,56.6612,24800.0
2016-01-08 11:15:00,83.83,83.89,83.79,83.82,12700.0,56.6815,56.7221,56.6545,56.6747,12700.0
2016-01-08 11:20:00,83.81,83.93,83.79,83.92,8932.0,56.668,56.7491,56.6545,56.7423,8932.0
2016-01-08 11:25:00,83.92,83.92,83.67,83.7,11931.0,56.7423,56.7423,56.5733,56.5936,11931.0
2016-01-08 11:30:00,83.7,83.73,83.61,83.63,11652.0,56.5936,56.6139,56.5327,56.5463,11652.0
2016-01-08 11:35:00,83.6,83.62,83.58,83.62,5760.0,56.526,56.5395,56.5125,56.5395,5760.0
2016-01-08 11:40:00,83.63,83.8,83.57,83.79,21889.0,56.5463,56.6612,56.5057,56.6545,21889.0
2016-01-08 11:45:00,83.79,83.82,83.65,83.73,15102.0,56.6545,56.6747,56.5598,56.6139,15102.0
2016-01-08 11:50:00,83.7,83.77,83.65,83.76,30300.0,56.5936,56.6409,56.5598,56.6342,30300.0
2016-01-08 11:55:00,83.76,83.77,83.67,83.72,11219.0,56.6342,56.6409,56.5733,56.6071,11219.0
2016-01-08 12:00:00,83.73,83.83,83.73,83.83,16000.0,56.6139,56.6815,56.6139,56.6815,16000.0
2016-01-08 12:05:00,83.83,83.96,83.83,83.96,11843.0,56.6815,56.7694,56.6815,56.7694,11843.0
2016-01-08 12:10:00,83.97,83.98,83.86,83.86,9910.0,56.7762,56.7829,56.7018,56.7018,9910.0
2016-01-08 12:15:00,83.85,83.89,83.83,83.84,15873.0,56.695,56.7221,56.6815,56.6883,15873.0
2016-01-08 12:20:00,83.84,83.94,83.81,83.88,11642.0,56.6883,56.7559,56.668,56.7153,11642.0
2016-01-08 12:25:00,83.91,83.93,83.87,83.92,5524.0,56.7356,56.7491,56.7085,56.7423,5524.0
2016-01-08 12:30:00,83.92,83.92,83.79,83.83,11907.0,56.7423,56.7423,56.6545,56.6815,11907.0
2016-01-08 12:35:00,83.85,83.98,83.83,83.88,18361.0,56.695,56.7829,56.6815,56.7153,18361.0
2016-01-08 12:40:00,83.87,83.94,83.86,83.9,7337.0,56.7085,56.7559,56.7018,56.7288,7337.0
2016-01-08 12:45:00,83.91,83.99,83.9,83.97,8935.0,56.7356,56.7897,56.7288,56.7762,8935.0
2016-01-08 12:50:00,83.96,83.96,83.8,83.9,10013.0,56.7694,56.7694,56.6612,56.7288,10013.0
2016-01-08 12:55:00,83.89,83.9,83.86,83.87,5721.0,56.7221,56.7288,56.7018,56.7085,5721.0
2016-01-08 13:00:00,83.84,83.95,83.83,83.91,15684.0,56.6883,56.7626,56.6815,56.7356,15684.0
2016-01-08 13:05:00,83.91,83.91,83.86,83.9,4804.0,56.7356,56.7356,56.7018,56.7288,4804.0
2016-01-08 13:10:00,83.89,83.89,83.81,83.86,8752.0,56.7221,56.7221,56.668,56.7018,8752.0
2016-01-08 13:15:00,83.84,83.92,83.81,83.92,5423.0,56.6883,56.7423,56.668,56.7423,5423.0
2016-01-08 13:20:00,83.92,83.98,83.82,83.82,9069.0,56.7423,56.7829,56.6747,56.6747,9069.0
2016-01-08 13:25:00,83.8,83.91,83.78,83.86,11849.0,56.6612,56.7356,56.6477,56.7018,11849.0
2016-01-08 13:30:00,83.86,83.93,83.86,83.9,11033.0,56.7018,56.7491,56.7018,56.7288,11033.0
2016-01-08 13:35:00,83.9,83.98,83.88,83.98,6240.0,56.7288,56.7829,56.7153,56.7829,6240.0
2016-01-08 13:40:00,83.97,84.0,83.95,83.95,12758.0,56.7762,56.7964,56.7626,56.7626,12758.0
2016-01-08 13:45:00,83.95,83.96,83.84,83.85,11682.0,56.7626,56.7694,56.6883,56.695,11682.0
2016-01-08 13:50:00,83.86,83.92,83.85,83.86,8314.0,56.7018,56.7423,56.695,56.7018,8314.0
2016-01-08 13:55:00,83.86,83.89,83.74,83.74,11907.0,56.7018,56.7221,56.6206,56.6206,11907.0
2016-01-08 14:00:00,83.74,83.93,83.74,83.88,16711.0,56.6206,56.7491,56.6206,56.7153,16711.0
2016-01-08 14:05:00,83.87,83.88,83.8,83.81,17710.0,56.7085,56.7153,56.6612,56.668,17710.0
2016-01-08 14:10:00,83.8,83.81,83.71,83.71,11003.0,56.6612,56.668,56.6004,56.6004,11003.0
2016-01-08 14:15:00,83.7,83.92,83.64,83.92,19450.0,56.5936,56.7423,56.553,56.7423,19450.0
2016-01-08 14:20:00,83.92,83.92,83.67,83.67,20475.0,56.7423,56.7423,56.5733,56.5733,20475.0
2016-01-08 14:25:00,83.68,83.7,83.64,83.65,13865.0,56.5801,56.5936,56.553,56.5598,13865.0
2016-01-08 14:30:00,83.65,83.71,83.63,83.68,9479.0,56.5598,56.6004,56.5463,56.5801,9479.0
2016-01-08 14:35:00,83.67,83.7,83.58,83.59,17103.0,56.5733,56.5936,56.5125,56.5192,17103.0
2016-01-08 14:40:00,83.58,83.71,83.57,83.71,16231.0,56.5125,56.6004,56.5057,56.6004,16231.0
2016-01-08 14:45:00,83.7,83.84,83.69,83.81,15349.0,56.5936,56.6883,56.5868,56.668,15349.0
2016-01-08 14:50:00,83.81,83.84,83.73,83.78,26004.0,56.668,56.6883,56.6139,56.6477,26004.0
2016-01-08 14:55:00,83.78,83.81,83.69,83.72,19416.0,56.6477,56.668,56.5868,56.6071,19416.0
2016-01-08 15:00:00,83.69,83.84,83.69,83.78,17820.0,56.5868,56.6883,56.5868,56.6477,17820.0
2016-01-08 15:05:00,83.77,83.79,83.65,83.65,18441.0,56.6409,56.6545,56.5598,56.5598,18441.0
2016-01-08 15:10:00,83.67,83.7,83.56,83.62,17399.0,56.5733,56.5936,56.4989,56.5395,17399.0
2016-01-08 15:15:00,83.63,83.7,83.56,83.56,14975.0,56.5463,56.5936,56.4989,56.4989,14975.0
2016-01-08 15:20:00,83.56,83.58,83.5,83.52,19523.0,56.4989,56.5125,56.4584,56.4719,19523.0
2016-01-08 15:25:00,83.51,83.55,83.39,83.43,24767.0,56.4651,56.4922,56.384,56.411,24767.0
2016-01-08 15:30:00,83.41,83.42,83.22,83.28,22752.0,56.3975,56.4043,56.269,56.3096,22752.0
2016-01-08 15:35:00,83.28,83.35,83.22,83.26,23199.0,56.3096,56.3569,56.269,56.2961,23199.0
2016-01-08 15:40:00,83.26,83.26,83.13,83.16,35352.0,56.2961,56.2961,56.2082,56.2285,35352.0
2016-01-08 15:45:00,83.15,83.2,82.97,83.02,64877.0,56.2217,56.2555,56.1,56.1338,64877.0
2016-01-08 15:50:00,83.01,83.09,82.92,82.94,99787.0,56.1271,56.1811,56.0662,56.0797,99787.0
2016-01-08 15:55:00,82.93,83.17,82.86,83.11,268453.0,56.073,56.2352,56.0256,56.1947,268453.0
2016-01-11 09:30:00,83.62,84.19,83.23,84.04,39947.0,56.5395,56.9249,56.2758,56.8235,39947.0
2016-01-11 09:35:00,84.0,84.05,83.83,83.97,20538.0,56.7964,56.8302,56.6815,56.7762,20538.0
2016-01-11 09:40:00,83.92,84.11,83.9,84.06,8468.0,56.7423,56.8708,56.7288,56.837,8468.0
2016-01-11 09:45:00,84.09,84.09,83.96,83.96,2700.0,56.8573,56.8573,56.7694,56.7694,2700.0
2016-01-11 09:50:00,83.77,83.87,83.7,83.7,4752.0,56.6409,56.7085,56.5936,56.5936,4752.0
2016-01-11 09:55:00,83.7,83.76,83.56,83.72,3700.0,56.5936,56.6342,56.4989,56.6071,3700.0
2016-01-11 10:00:00,83.7,83.74,83.63,83.66,11943.0,56.5936,56.6206,56.5463,56.5666,11943.0
2016-01-11 10:05:00,83.65,83.69,83.56,83.64,12449.0,56.5598,56.5868,56.4989,56.553,12449.0
2016-01-11 10:10:00,83.66,83.66,83.49,83.5,8506.0,56.5666,56.5666,56.4516,56.4584,8506.0
2016-01-11 10:15:00,83.51,83.54,83.32,83.37,12106.0,56.4651,56.4854,56.3367,56.3705,12106.0
2016-01-11 10:20:00,83.44,83.53,83.44,83.48,16289.0,56.4178,56.4787,56.4178,56.4448,16289.0
2016-01-11 10:25:00,83.47,83.53,83.43,83.47,8103.0,56.4381,56.4787,56.411,56.4381,8103.0
2016-01-11 10:30:00,83.51,83.54,83.45,83.54,14345.0,56.4651,56.4854,56.4246,56.4854,14345.0
2016-01-11 10:35:00,83.54,83.64,83.54,83.63,4882.0,56.4854,56.553,56.4854,56.5463,4882.0
2016-01-11 10:40:00,83.64,83.71,83.55,83.71,7551.0,56.553,56.6004,56.4922,56.6004,7551.0
2016-01-11 10:45:00,83.71,83.71,83.53,83.56,29123.0,56.6004,56.6004,56.4787,56.4989,29123.0
2016-01-11 10:50:00,83.56,83.62,83.47,83.47,10481.0,56.4989,56.5395,56.4381,56.4381,10481.0
2016-01-11 10:55:00,83.48,83.49,83.37,83.43,8215.0,56.4448,56.4516,56.3705,56.411,8215.0
2016-01-11 11:00:00,83.42,83.43,83.35,83.39,5269.0,56.4043,56.411,56.3569,56.384,5269.0
2016-01-11 11:05:00,83.35,83.4,83.31,83.4,6781.0,56.3569,56.3908,56.3299,56.3908,6781.0
2016-01-11 11:10:00,83.4,83.53,83.4,83.48,9482.0,56.3908,56.4787,56.3908,56.4448,9482.0
2016-01-11 11:15:00,83.47,83.58,83.47,83.55,10265.0,56.4381,56.5125,56.4381,56.4922,10265.0
2016-01-11 11:20:00,83.55,83.55,83.4,83.5,6774.0,56.4922,56.4922,56.3908,56.4584,6774.0
2016-01-11 11:25:00,83.49,83.59,83.4,83.57,8440.0,56.4516,56.5192,56.3908,56.5057,8440.0
2016-01-11 11:30:00,83.56,83.57,83.45,83.51,5952.0,56.4989,56.5057,56.4246,56.4651,5952.0
2016-01-11 11:35:00,83.5,83.72,83.49,83.66,11854.0,56.4584,56.6071,56.4516,56.5666,11854.0
2016-01-11 11:40:00,83.71,83.85,83.69,83.69,9608.0,56.6004,56.695,56.5868,56.5868,9608.0
2016-01-11 11:45:00,83.7,83.85,83.69,83.82,4927.0,56.5936,56.695,56.5868,56.6747,4927.0
2016-01-11 11:50:00,83.86,84.03,83.86,83.99,6059.0,56.7018,56.8167,56.7018,56.7897,6059.0
2016-01-11 11:55:00,83.98,84.01,83.92,83.95,7500.0,56.7829,56.8032,56.7423,56.7626,7500.0
2016-01-11 12:00:00,83.96,83.96,83.89,83.92,6259.0,56.7694,56.7694,56.7221,56.7423,6259.0
2016-01-11 12:05:00,83.91,83.92,83.83,83.83,5708.0,56.7356,56.7423,56.6815,56.6815,5708.0
2016-01-11 12:10:00,83.85,83.9,83.82,83.85,8860.0,56.695,56.7288,56.6747,56.695,8860.0
2016-01-11 12:15:00,83.83,83.87,83.72,83.72,3210.0,56.6815,56.7085,56.6071,56.6071,3210.0
2016-01-11 12:20:00,83.76,83.82,83.72,83.82,9045.0,56.6342,56.6747,56.6071,56.6747,9045.0
2016-01-11 12:25:00,83.8,83.8,83.67,83.7,6266.0,56.6612,56.6612,56.5733,56.5936,6266.0
2016-01-11 12:30:00,83.69,83.78,83.67,83.78,8600.0,56.5868,56.6477,56.5733,56.6477,8600.0
2016-01-11 12:35:00,83.77,83.84,83.71,83.73,9247.0,56.6409,56.6883,56.6004,56.6139,9247.0
2016-01-11 12:40:00,83.76,83.79,83.68,83.77,5745.0,56.6342,56.6545,56.5801,56.6409,5745.0
2016-01-11 12:45:00,83.78,83.91,83.73,83.9,95515.0,56.6477,56.7356,56.6139,56.7288,95515.0
2016-01-11 12:50:00,83.9,83.93,83.84,83.84,7805.0,56.7288,56.7491,56.6883,56.6883,7805.0
2016-01-11 12:55:00,83.84,83.85,83.8,83.84,7554.0,56.6883,56.695,56.6612,56.6883,7554.0
2016-01-11 13:00:00,83.86,83.95,83.82,83.95,12235.0,56.7018,56.7626,56.6747,56.7626,12235.0
2016-01-11 13:05:00,83.95,83.95,83.88,83.9,6277.0,56.7626,56.7626,56.7153,56.7288,6277.0
2016-01-11 13:10:00,83.92,83.94,83.79,83.82,6134.0,56.7423,56.7559,56.6545,56.6747,6134.0
2016-01-11 13:15:00,83.83,83.9,83.8,83.86,6578.0,56.6815,56.7288,56.6612,56.7018,6578.0
2016-01-11 13:20:00,83.86,83.86,83.77,83.8,5302.0,56.7018,56.7018,56.6409,56.6612,5302.0
2016-01-11 13:25:00,83.79,83.79,83.64,83.65,8818.0,56.6545,56.6545,56.553,56.5598,8818.0
2016-01-11 13:30:00,83.65,83.73,83.62,83.64,6072.0,56.5598,56.6139,56.5395,56.553,6072.0
2016-01-11 13:35:00,83.65,83.68,83.48,83.5,7005.0,56.5598,56.5801,56.4448,56.4584,7005.0
2016-01-11 13:40:00,83.52,83.53,83.42,83.43,5001.0,56.4719,56.4787,56.4043,56.411,5001.0
2016-01-11 13:45:00,83.43,83.45,83.39,83.44,17863.0,56.411,56.4246,56.384,56.4178,17863.0
2016-01-11 13:50:00,83.45,83.52,83.39,83.5,15617.0,56.4246,56.4719,56.384,56.4584,15617.0
2016-01-11 13:55:00,83.5,83.57,83.49,83.55,4401.0,56.4584,56.5057,56.4516,56.4922,4401.0
2016-01-11 14:00:00,83.56,83.66,83.52,83.66,9890.0,56.4989,56.5666,56.4719,56.5666,9890.0
2016-01-11 14:05:00,83.63,83.78,83.63,83.77,10019.0,56.5463,56.6477,56.5463,56.6409,10019.0
2016-01-11 14:10:00,83.77,83.83,83.73,83.73,10043.0,56.6409,56.6815,56.6139,56.6139,10043.0
2016-01-11 14:15:00,83.7,83.92,83.7,83.92,8206.0,56.5936,56.7423,56.5936,56.7423,8206.0
2016-01-11 14:20:00,83.9,83.9,83.81,83.87,6592.0,56.7288,56.7288,56.668,56.7085,6592.0
2016-01-11 14:25:00,83.85,83.95,83.82,83.95,10379.0,56.695,56.7626,56.6747,56.7626,10379.0
2016-01-11 14:30:00,83.98,83.98,83.82,83.87,7183.0,56.7829,56.7829,56.6747,56.7085,7183.0
2016-01-11 14:35:00,83.87,83.9,83.81,83.9,8006.0,56.7085,56.7288,56.668,56.7288,8006.0
2016-01-11 14:40:00,83.9,83.93,83.81,83.82,6516.0,56.7288,56.7491,56.668,56.6747,6516.0
2016-01-11 14:45:00,83.82,83.83,83.76,83.79,4883.0,56.6747,56.6815,56.6342,56.6545,4883.0
2016-01-11 14:50:00,83.78,83.79,83.68,83.69,13014.0,56.6477,56.6545,56.5801,56.5868,13014.0
2016-01-11 14:55:00,83.67,83.71,83.65,83.68,9206.0,56.5733,56.6004,56.5598,56.5801,9206.0
2016-01-11 15:00:00,83.68,83.73,83.66,83.66,9036.0,56.5801,56.6139,56.5666,56.5666,9036.0
2016-01-11 15:05:00,83.67,83.67,83.49,83.52,20508.0,56.5733,56.5733,56.4516,56.4719,20508.0
2016-01-11 15:10:00,83.51,83.53,83.47,83.47,25771.0,56.4651,56.4787,56.4381,56.4381,25771.0
2016-01-11 15:15:00,83.47,83.48,83.41,83.46,22510.0,56.4381,56.4448,56.3975,56.4313,22510.0
2016-01-11 15:20:00,83.44,83.66,83.42,83.66,13893.0,56.4178,56.5666,56.4043,56.5666,13893.0
2016-01-11 15:25:00,83.64,83.84,83.64,83.82,12524.0,56.553,56.6883,56.553,56.6747,12524.0
2016-01-11 15:30:00,83.84,83.96,83.76,83.93,15309.0,56.6883,56.7694,56.6342,56.7491,15309.0
2016-01-11 15:35:00,83.94,84.16,83.86,84.05,18849.0,56.7559,56.9046,56.7018,56.8302,18849.0
2016-01-11 15:40:00,84.06,84.19,84.03,84.17,18901.0,56.837,56.9249,56.8167,56.9114,18901.0
2016-01-11 15:45:00,84.19,84.22,83.94,83.95,36171.0,56.9249,56.9452,56.7559,56.7626,36171.0
2016-01-11 15:50:00,83.97,84.02,83.89,83.92,69628.0,56.7762,56.81,56.7221,56.7423,69628.0
2016-01-11 15:55:00,83.95,83.97,83.68,83.7,149660.0,56.7626,56.7762,56.5801,56.5936,149660.0
2016-01-12 09:30:00,84.21,84.6,83.91,84.33,52920.0,56.9384,57.2021,56.7356,57.0196,52920.0
2016-01-12 09:35:00,84.39,84.61,84.03,84.18,12794.0,57.0601,57.2089,56.8167,56.9181,12794.0
2016-01-12 09:40:00,84.17,84.57,84.14,84.29,28008.0,56.9114,57.1818,56.8911,56.9925,28008.0
2016-01-12 09:45:00,84.25,84.37,84.12,84.17,14385.0,56.9655,57.0466,56.8776,56.9114,14385.0
2016-01-12 09:50:00,84.22,84.27,83.98,84.11,12637.0,56.9452,56.979,56.7829,56.8708,12637.0
2016-01-12 09:55:00,84.04,84.14,83.97,84.06,16691.0,56.8235,56.8911,56.7762,56.837,16691.0
2016-01-12 10:00:00,84.05,84.13,83.88,83.88,20425.0,56.8302,56.8843,56.7153,56.7153,20425.0
2016-01-12 10:05:00,83.88,83.9,83.78,83.84,8059.0,56.7153,56.7288,56.6477,56.6883,8059.0
2016-01-12 10:10:00,83.86,83.95,83.82,83.85,7314.0,56.7018,56.7626,56.6747,56.695,7314.0
2016-01-12 10:15:00,83.79,83.84,83.7,83.81,23181.0,56.6545,56.6883,56.5936,56.668,23181.0
2016-01-12 10:20:00,83.84,83.98,83.82,83.91,15025.0,56.6883,56.7829,56.6747,56.7356,15025.0
2016-01-12 10:25:00,83.92,84.07,83.91,84.05,14279.0,56.7423,56.8438,56.7356,56.8302,14279.0
2016-01-12 10:30:00,84.08,84.34,84.07,84.27,22583.0,56.8505,57.0263,56.8438,56.979,22583.0
2016-01-12 10:35:00,84.28,84.29,84.02,84.05,7583.0,56.9858,56.9925,56.81,56.8302,7583.0
2016-01-12 10:40:00,84.06,84.1,84.02,84.02,7034.0,56.837,56.8641,56.81,56.81,7034.0
2016-01-12 10:45:00,83.98,84.06,83.97,84.0,2930.0,56.7829,56.837,56.7762,56.7964,2930.0
2016-01-12 10:50:00,84.0,84.14,84.0,84.12,6909.0,56.7964,56.8911,56.7964,56.8776,6909.0
2016-01-12 10:55:00,84.12,84.16,84.07,84.14,11264.0,56.8776,56.9046,56.8438,56.8911,11264.0
2016-01-12 11:00:00,84.12,84.14,83.99,84.07,12873.0,56.8776,56.8911,56.7897,56.8438,12873.0
2016-01-12 11:05:00,84.05,84.13,84.03,84.09,27000.0,56.8302,56.8843,56.8167,56.8573,27000.0
2016-01-12 11:10:00,84.08,84.08,83.95,84.0,8073.0,56.8505,56.8505,56.7626,56.7964,8073.0
2016-01-12 11:15:00,83.98,84.12,83.98,84.06,3325.0,56.7829,56.8776,56.7829,56.837,3325.0
2016-01-12 11:20:00,84.08,84.1,83.97,83.98,4285.0,56.8505,56.8641,56.7762,56.7829,4285.0
2016-01-12 11:25:00,83.96,84.04,83.9,84.01,6641.0,56.7694,56.8235,56.7288,56.8032,6641.0
2016-01-12 11:30:00,84.03,84.03,83.86,83.91,15441.0,56.8167,56.8167,56.7018,56.7356,15441.0
2016-01-12 11:35:00,83.93,83.95,83.84,83.86,9469.0,56.7491,56.7626,56.6883,56.7018,9469.0
2016-01-12 11:40:00,83.87,84.06,83.84,84.03,8498.0,56.7085,56.837,56.6883,56.8167,8498.0
2016-01-12 11:45:00,83.99,84.2,83.98,84.2,45659.0,56.7897,56.9317,56.7829,56.9317,45659.0
2016-01-12 11:50:00,84.19,84.28,84.16,84.16,13704.0,56.9249,56.9858,56.9046,56.9046,13704.0
2016-01-12 11:55:00,84.16,84.24,84.1,84.15,17985.0,56.9046,56.9587,56.8641,56.8979,17985.0
2016-01-12 12:00:00,84.12,84.16,84.06,84.13,11651.0,56.8776,56.9046,56.837,56.8843,11651.0
2016-01-12 12:05:00,84.12,84.13,83.98,83.98,10180.0,56.8776,56.8843,56.7829,56.7829,10180.0
2016-01-12 12:10:00,83.98,84.01,83.89,83.9,15558.0,56.7829,56.8032,56.7221,56.7288,15558.0
2016-01-12 12:15:00,83.88,83.9,83.78,83.79,6953.0,56.7153,56.7288,56.6477,56.6545,6953.0
2016-01-12 12:20:00,83.8,83.82,83.73,83.77,7134.0,56.6612,56.6747,56.6139,56.6409,7134.0
2016-01-12 12:25:00,83.74,83.9,83.74,83.87,25493.0,56.6206,56.7288,56.6206,56.7085,25493.0
2016-01-12 12:30:00,83.83,83.89,83.73,83.78,8384.0,56.6815,56.7221,56.6139,56.6477,8384.0
2016-01-12 12:35:00,83.78,83.79,83.65,83.73,9817.0,56.6477,56.6545,56.5598,56.6139,9817.0
2016-01-12 12:40:00,83.69,83.77,83.65,83.68,8690.0,56.5868,56.6409,56.5598,56.5801,8690.0
2016-01-12 12:45:00,83.71,83.82,83.7,83.79,16529.0,56.6004,56.6747,56.5936,56.6545,16529.0
2016-01-12 12:50:00,83.8,83.82,83.7,83.75,19330.0,56.6612,56.6747,56.5936,56.6274,19330.0
2016-01-12 12:55:00,83.75,83.75,83.67,83.72,13334.0,56.6274,56.6274,56.5733,56.6071,13334.0
2016-01-12 13:00:00,83.71,83.84,83.68,83.72,23983.0,56.6004,56.6883,56.5801,56.6071,23983.0
2016-01-12 13:05:00,83.71,83.8,83.71,83.77,6352.0,56.6004,56.6612,56.6004,56.6409,6352.0
2016-01-12 13:10:00,83.76,83.84,83.73,83.74,14426.0,56.6342,56.6883,56.6139,56.6206,14426.0
2016-01-12 13:15:00,83.75,83.9,83.73,83.86,26771.0,56.6274,56.7288,56.6139,56.7018,26771.0
2016-01-12 13:20:00,83.86,83.86,83.77,83.81,4151.0,56.7018,56.7018,56.6409,56.668,4151.0
2016-01-12 13:25:00,83.8,83.8,83.72,83.73,7416.0,56.6612,56.6612,56.6071,56.6139,7416.0
2016-01-12 13:30:00,83.72,83.83,83.7,83.79,34705.0,56.6071,56.6815,56.5936,56.6545,34705.0
2016-01-12 13:35:00,83.78,83.84,83.75,83.79,9081.0,56.6477,56.6883,56.6274,56.6545,9081.0
2016-01-12 13:40:00,83.8,83.89,83.78,83.89,15160.0,56.6612,56.7221,56.6477,56.7221,15160.0
2016-01-12 13:45:00,83.88,83.88,83.79,83.86,19604.0,56.7153,56.7153,56.6545,56.7018,19604.0
2016-01-12 13:50:00,83.88,83.9,83.81,83.82,13930.0,56.7153,56.7288,56.668,56.6747,13930.0
2016-01-12 13:55:00,83.83,83.83,83.74,83.75,5667.0,56.6815,56.6815,56.6206,56.6274,5667.0
2016-01-12 14:00:00,83.72,83.77,83.62,83.62,5300.0,56.6071,56.6409,56.5395,56.5395,5300.0
2016-01-12 14:05:00,83.61,83.68,83.55,83.68,8242.0,56.5327,56.5801,56.4922,56.5801,8242.0
2016-01-12 14:10:00,83.69,83.78,83.66,83.72,13161.0,56.5868,56.6477,56.5666,56.6071,13161.0
2016-01-12 14:15:00,83.69,83.69,83.57,83.61,16042.0,56.5868,56.5868,56.5057,56.5327,16042.0
2016-01-12 14:20:00,83.58,83.72,83.58,83.69,12063.0,56.5125,56.6071,56.5125,56.5868,12063.0
2016-01-12 14:25:00,83.73,83.75,83.67,83.7,12290.0,56.6139,56.6274,56.5733,56.5936,12290.0
2016-01-12 14:30:00,83.72,83.83,83.7,83.78,5729.0,56.6071,56.6815,56.5936,56.6477,5729.0
2016-01-12 14:35:00,83.82,83.91,83.78,83.9,10290.0,56.6747,56.7356,56.6477,56.7288,10290.0
2016-01-12 14:40:00,83.87,83.89,83.76,83.77,13029.0,56.7085,56.7221,56.6342,56.6409,13029.0
2016-01-12 14:45:00,83.8,83.86,83.76,83.79,8209.0,56.6612,56.7018,56.6342,56.6545,8209.0
2016-01-12 14:50:00,83.78,83.89,83.76,83.86,6500.0,56.6477,56.7221,56.6342,56.7018,6500.0
2016-01-12 14:55:00,83.86,83.9,83.82,83.86,61127.0,56.7018,56.7288,56.6747,56.7018,61127.0
2016-01-12 15:00:00,83.88,83.9,83.77,83.81,7278.0,56.7153,56.7288,56.6409,56.668,7278.0
2016-01-12 15:05:00,83.8,83.88,83.76,83.76,7241.0,56.6612,56.7153,56.6342,56.6342,7241.0
2016-01-12 15:10:00,83.76,83.81,83.72,83.74,81744.0,56.6342,56.668,56.6071,56.6206,81744.0
2016-01-12 15:15:00,83.76,83.88,83.68,83.86,136172.0,56.6342,56.7153,56.5801,56.7018,136172.0
2016-01-12 15:20:00,83.87,84.07,83.87,84.06,35968.0,56.7085,56.8438,56.7085,56.837,35968.0
2016-01-12 15:25:00,84.06,84.19,84.01,84.05,21894.0,56.837,56.9249,56.8032,56.8302,21894.0
2016-01-12 15:30:00,84.05,84.07,83.97,84.0,15299.0,56.8302,56.8438,56.7762,56.7964,15299.0
2016-01-12 15:35:00,84.0,84.13,83.98,83.99,17524.0,56.7964,56.8843,56.7829,56.7897,17524.0
2016-01-12 15:40:00,83.99,84.18,83.99,84.17,22275.0,56.7897,56.9181,56.7897,56.9114,22275.0
2016-01-12 15:45:00,84.17,84.29,84.16,84.18,37799.0,56.9114,56.9925,56.9046,56.9181,37799.0
2016-01-12 15:50:00,84.16,84.23,84.12,84.19,32501.0,56.9046,56.952,56.8776,56.9249,32501.0
2016-01-12 15:55:00,84.2,84.24,84.06,84.09,82674.0,56.9317,56.9587,56.837,56.8573,82674.0
2016-01-13 09:30:00,84.47,85.01,84.47,84.91,27429.0,57.1142,57.4794,57.1142,57.4117,27429.0
2016-01-13 09:35:00,84.99,85.0,84.73,84.97,40391.0,57.4658,57.4726,57.29,57.4523,40391.0
2016-01-13 09:40:00,84.96,85.01,84.78,84.86,8409.0,57.4455,57.4794,57.3238,57.3779,8409.0
2016-01-13 09:45:00,84.82,84.92,84.77,84.87,67722.0,57.3509,57.4185,57.3171,57.3847,67722.0
2016-01-13 09:50:00,84.8,84.93,84.78,84.91,20332.0,57.3374,57.4253,57.3238,57.4117,20332.0
2016-01-13 09:55:00,84.89,84.92,84.72,84.72,18903.0,57.3982,57.4185,57.2833,57.2833,18903.0
2016-01-13 10:00:00,84.75,84.96,84.68,84.89,14794.0,57.3036,57.4455,57.2562,57.3982,14794.0
2016-01-13 10:05:00,84.92,85.05,84.91,85.05,7762.0,57.4185,57.5064,57.4117,57.5064,7762.0
2016-01-13 10:10:00,85.07,85.07,84.72,84.78,28198.0,57.5199,57.5199,57.2833,57.3238,28198.0
2016-01-13 10:15:00,84.79,84.87,84.74,84.82,12532.0,57.3306,57.3847,57.2968,57.3509,12532.0
2016-01-13 10:20:00,84.84,84.97,84.8,84.96,25195.0,57.3644,57.4523,57.3374,57.4455,25195.0
2016-01-13 10:25:00,84.96,85.25,84.96,85.23,40383.0,57.4455,57.6416,57.4455,57.6281,40383.0
2016-01-13 10:30:00,85.23,85.23,85.05,85.08,16242.0,57.6281,57.6281,57.5064,57.5267,16242.0
2016-01-13 10:35:00,85.12,85.23,85.04,85.04,27446.0,57.5537,57.6281,57.4996,57.4996,27446.0
2016-01-13 10:40:00,85.05,85.31,85.03,85.29,49632.0,57.5064,57.6822,57.4929,57.6687,49632.0
2016-01-13 10:45:00,85.29,85.4,85.18,85.39,21733.0,57.6687,57.743,57.5943,57.7363,21733.0
2016-01-13 10:50:00,85.41,85.51,85.32,85.34,23947.0,57.7498,57.8174,57.689,57.7025,23947.0
2016-01-13 10:55:00,85.31,85.5,85.25,85.49,9535.0,57.6822,57.8107,57.6416,57.8039,9535.0
2016-01-13 11:00:00,85.47,85.49,85.39,85.4,29711.0,57.7904,57.8039,57.7363,57.743,29711.0
2016-01-13 11:05:00,85.4,85.58,85.4,85.55,28711.0,57.743,57.8648,57.743,57.8445,28711.0
2016-01-13 11:10:00,85.56,85.63,85.49,85.62,21834.0,57.8512,57.8986,57.8039,57.8918,21834.0
2016-01-13 11:15:00,85.62,85.75,85.58,85.75,37973.0,57.8918,57.9797,57.8648,57.9797,37973.0
2016-01-13 11:20:00,85.77,85.79,85.56,85.63,22639.0,57.9932,58.0067,57.8512,57.8986,22639.0
2016-01-13 11:25:00,85.64,85.73,85.61,85.63,17751.0,57.9053,57.9662,57.885,57.8986,17751.0
2016-01-13 11:30:00,85.61,85.69,85.59,85.68,15424.0,57.885,57.9391,57.8715,57.9324,15424.0
2016-01-13 11:35:00,85.69,85.76,85.65,85.68,18077.0,57.9391,57.9865,57.9121,57.9324,18077.0
2016-01-13 11:40:00,85.68,85.7,85.57,85.63,13665.0,57.9324,57.9459,57.858,57.8986,13665.0
2016-01-13 11:45:00,85.61,85.63,85.46,85.49,16539.0,57.885,57.8986,57.7836,57.8039,16539.0
2016-01-13 11:50:00,85.49,85.6,85.49,85.49,30531.0,57.8039,57.8783,57.8039,57.8039,30531.0
2016-01-13 11:55:00,85.5,85.5,85.25,85.25,20310.0,57.8107,57.8107,57.6416,57.6416,20310.0
2016-01-13 12:00:00,85.24,85.29,85.23,85.26,17044.0,57.6349,57.6687,57.6281,57.6484,17044.0
2016-01-13 12:05:00,85.27,85.27,85.05,85.06,39725.0,57.6551,57.6551,57.5064,57.5132,39725.0
2016-01-13 12:10:00,85.04,85.06,84.96,84.98,49724.0,57.4996,57.5132,57.4455,57.4591,49724.0
2016-01-13 12:15:00,84.98,85.03,84.85,84.9,40644.0,57.4591,57.4929,57.3712,57.405,40644.0
2016-01-13 12:20:00,84.92,85.27,84.9,85.26,27005.0,57.4185,57.6551,57.405,57.6484,27005.0
2016-01-13 12:25:00,85.27,85.3,85.05,85.1,16009.0,57.6551,57.6754,57.5064,57.5402,16009.0
2016-01-13 12:30:00,85.09,85.1,84.84,84.9,15613.0,57.5334,57.5402,57.3644,57.405,15613.0
2016-01-13 12:35:00,84.92,85.09,84.92,84.94,17672.0,57.4185,57.5334,57.4185,57.432,17672.0
2016-01-13 12:40:00,84.96,84.97,84.77,84.78,9062.0,57.4455,57.4523,57.3171,57.3238,9062.0
2016-01-13 12:45:00,84.75,84.76,84.65,84.68,22020.0,57.3036,57.3103,57.2359,57.2562,22020.0
2016-01-13 12:50:00,84.68,84.68,84.43,84.51,14561.0,57.2562,57.2562,57.0872,57.1413,14561.0
2016-01-13 12:55:00,84.54,84.54,84.43,84.47,11732.0,57.1616,57.1616,57.0872,57.1142,11732.0
2016-01-13 13:00:00,84.45,84.58,84.43,84.51,12441.0,57.1007,57.1886,57.0872,57.1413,12441.0
2016-01-13 13:05:00,84.51,84.69,84.5,84.66,24292.0,57.1413,57.263,57.1345,57.2427,24292.0
2016-01-13 13:10:00,84.63,84.68,84.46,84.46,19237.0,57.2224,57.2562,57.1075,57.1075,19237.0
2016-01-13 13:15:00,84.47,84.47,84.27,84.32,13486.0,57.1142,57.1142,56.979,57.0128,13486.0
2016-01-13 13:20:00,84.32,84.32,84.18,84.19,11525.0,57.0128,57.0128,56.9181,56.9249,11525.0
2016-01-13 13:25:00,84.21,84.22,84.07,84.11,20218.0,56.9384,56.9452,56.8438,56.8708,20218.0
2016-01-13 13:30:00,84.08,84.28,84.05,84.2,12953.0,56.8505,56.9858,56.8302,56.9317,12953.0
2016-01-13 13:35:00,84.19,84.29,84.19,84.21,8934.0,56.9249,56.9925,56.9249,56.9384,8934.0
2016-01-13 13:40:00,84.23,84.32,84.01,84.02,22772.0,56.952,57.0128,56.8032,56.81,22772.0
2016-01-13 13:45:00,84.02,84.11,83.97,83.97,22004.0,56.81,56.8708,56.7762,56.7762,22004.0
2016-01-13 13:50:00,83.97,83.97,83.85,83.89,64996.0,56.7762,56.7762,56.695,56.7221,64996.0
2016-01-13 13:55:00,83.89,83.91,83.83,83.88,36049.0,56.7221,56.7356,56.6815,56.7153,36049.0
2016-01-13 14:00:00,83.86,83.98,83.82,83.87,13890.0,56.7018,56.7829,56.6747,56.7085,13890.0
2016-01-13 14:05:00,83.85,83.94,83.78,83.78,22170.0,56.695,56.7559,56.6477,56.6477,22170.0
2016-01-13 14:10:00,83.79,83.83,83.73,83.74,16461.0,56.6545,56.6815,56.6139,56.6206,16461.0
2016-01-13 14:15:00,83.72,83.74,83.38,83.47,52915.0,56.6071,56.6206,56.3772,56.4381,52915.0
2016-01-13 14:20:00,83.46,83.67,83.38,83.48,28213.0,56.4313,56.5733,56.3772,56.4448,28213.0
2016-01-13 14:25:00,83.5,83.51,83.38,83.47,14654.0,56.4584,56.4651,56.3772,56.4381,14654.0
2016-01-13 14:30:00,83.45,83.46,82.48,82.5,90351.0,56.4246,56.4313,55.7687,55.7822,90351.0
2016-01-13 14:35:00,82.5,82.8,82.49,82.72,82214.0,55.7822,55.9851,55.7755,55.931,82214.0
2016-01-13 14:40:00,82.68,82.68,82.02,82.18,106109.0,55.9039,55.9039,55.4577,55.5659,106109.0
2016-01-13 14:45:00,82.29,82.62,82.28,82.62,28516.0,55.6402,55.8634,55.6335,55.8634,28516.0
2016-01-13 14:50:00,82.65,82.93,82.63,82.93,84020.0,55.8836,56.073,55.8701,56.073,84020.0
2016-01-13 14:55:00,82.95,83.06,82.9,82.91,21956.0,56.0865,56.1609,56.0527,56.0594,21956.0
2016-01-13 15:00:00,82.91,83.0,82.89,83.0,22241.0,56.0594,56.1203,56.0459,56.1203,22241.0
2016-01-13 15:05:00,82.98,83.19,82.9,83.03,105753.0,56.1068,56.2488,56.0527,56.1406,105753.0
2016-01-13 15:10:00,83.03,83.1,82.92,82.99,28479.0,56.1406,56.1879,56.0662,56.1135,28479.0
2016-01-13 15:15:00,82.97,83.23,82.97,83.17,29047.0,56.1,56.2758,56.1,56.2352,29047.0
2016-01-13 15:20:00,83.15,83.2,83.02,83.14,35616.0,56.2217,56.2555,56.1338,56.215,35616.0
2016-01-13 15:25:00,83.13,83.34,83.05,83.06,57564.0,56.2082,56.3502,56.1541,56.1609,57564.0
2016-01-13 15:30:00,83.06,83.15,83.0,83.09,34253.0,56.1609,56.2217,56.1203,56.1811,34253.0
2016-01-13 15:35:00,83.09,83.1,82.87,82.98,28810.0,56.1811,56.1879,56.0324,56.1068,28810.0
2016-01-13 15:40:00,82.98,83.11,82.93,82.94,38233.0,56.1068,56.1947,56.073,56.0797,38233.0
2016-01-13 15:45:00,82.94,83.0,82.82,82.82,57783.0,56.0797,56.1203,55.9986,55.9986,57783.0
2016-01-13 15:50:00,82.84,82.95,82.79,82.89,111973.0,56.0121,56.0865,55.9783,56.0459,111973.0
2016-01-13 15:55:00,82.88,82.98,82.79,82.8,185452.0,56.0392,56.1068,55.9783,55.9851,185452.0
2016-01-14 09:30:00,83.03,83.22,82.99,83.16,12934.0,56.1406,56.269,56.1135,56.2285,12934.0
2016-01-14 09:35:00,83.16,83.35,83.06,83.21,9557.0,56.2285,56.3569,56.1609,56.2623,9557.0
2016-01-14 09:40:00,83.21,83.22,82.94,82.94,11077.0,56.2623,56.269,56.0797,56.0797,11077.0
2016-01-14 09:45:00,83.01,83.07,82.83,82.83,15107.0,56.1271,56.1676,56.0053,56.0053,15107.0
2016-01-14 09:50:00,82.88,82.88,82.59,82.66,16350.0,56.0392,56.0392,55.8431,55.8904,16350.0
2016-01-14 09:55:00,82.69,82.72,82.51,82.54,11912.0,55.9107,55.931,55.789,55.8093,11912.0
2016-01-14 10:00:00,82.55,82.58,82.3,82.45,20469.0,55.816,55.8363,55.647,55.7484,20469.0
2016-01-14 10:05:00,82.47,82.7,82.46,82.59,18097.0,55.7619,55.9174,55.7552,55.8431,18097.0
2016-01-14 10:10:00,82.57,82.59,82.32,82.53,26260.0,55.8295,55.8431,55.6605,55.8025,26260.0
2016-01-14 10:15:00,82.56,82.72,82.52,82.63,25644.0,55.8228,55.931,55.7957,55.8701,25644.0
2016-01-14 10:20:00,82.66,82.9,82.62,82.9,19736.0,55.8904,56.0527,55.8634,56.0527,19736.0
2016-01-14 10:25:00,82.93,82.94,82.74,82.94,42231.0,56.073,56.0797,55.9445,56.0797,42231.0
2016-01-14 10:30:00,82.92,83.29,82.88,83.29,21876.0,56.0662,56.3164,56.0392,56.3164,21876.0
2016-01-14 10:35:00,83.31,83.46,83.29,83.29,35056.0,56.3299,56.4313,56.3164,56.3164,35056.0
2016-01-14 10:40:00,83.3,83.31,83.08,83.17,17608.0,56.3231,56.3299,56.1744,56.2352,17608.0
2016-01-14 10:45:00,83.18,83.34,83.16,83.33,16198.0,56.242,56.3502,56.2285,56.3434,16198.0
2016-01-14 10:50:00,83.36,83.5,83.32,83.44,14024.0,56.3637,56.4584,56.3367,56.4178,14024.0
2016-01-14 10:55:00,83.47,83.58,83.43,83.57,13481.0,56.4381,56.5125,56.411,56.5057,13481.0
2016-01-14 11:00:00,83.58,83.76,83.56,83.69,27806.0,56.5125,56.6342,56.4989,56.5868,27806.0
2016-01-14 11:05:00,83.71,83.98,83.71,83.89,32190.0,56.6004,56.7829,56.6004,56.7221,32190.0
2016-01-14 11:10:00,83.91,84.06,83.49,84.0,51046.0,56.7356,56.837,56.4516,56.7964,51046.0
2016-01-14 11:15:00,83.98,84.01,83.81,83.82,15167.0,56.7829,56.8032,56.668,56.6747,15167.0
2016-01-14 11:20:00,83.81,83.86,83.71,83.72,6854.0,56.668,56.7018,56.6004,56.6071,6854.0
2016-01-14 11:25:00,83.74,83.8,83.63,83.8,8387.0,56.6206,56.6612,56.5463,56.6612,8387.0
2016-01-14 11:30:00,83.81,83.83,83.57,83.58,11205.0,56.668,56.6815,56.5057,56.5125,11205.0
2016-01-14 11:35:00,83.56,83.71,83.56,83.7,12892.0,56.4989,56.6004,56.4989,56.5936,12892.0
2016-01-14 11:40:00,83.7,83.87,83.65,83.86,32699.0,56.5936,56.7085,56.5598,56.7018,32699.0
2016-01-14 11:45:00,83.89,83.94,83.83,83.92,16348.0,56.7221,56.7559,56.6815,56.7423,16348.0
2016-01-14 11:50:00,83.93,84.0,83.9,84.0,15790.0,56.7491,56.7964,56.7288,56.7964,15790.0
2016-01-14 11:55:00,84.01,84.13,84.0,84.03,16674.0,56.8032,56.8843,56.7964,56.8167,16674.0
2016-01-14 12:00:00,84.04,84.1,83.97,84.01,26549.0,56.8235,56.8641,56.7762,56.8032,26549.0
2016-01-14 12:05:00,83.99,84.01,83.76,83.76,18775.0,56.7897,56.8032,56.6342,56.6342,18775.0
2016-01-14 12:10:00,83.78,83.81,83.66,83.7,11312.0,56.6477,56.668,56.5666,56.5936,11312.0
2016-01-14 12:15:00,83.71,83.78,83.7,83.75,15216.0,56.6004,56.6477,56.5936,56.6274,15216.0
2016-01-14 12:20:00,83.78,83.94,83.68,83.85,58740.0,56.6477,56.7559,56.5801,56.695,58740.0
2016-01-14 12:25:00,83.82,83.84,83.73,83.76,14580.0,56.6747,56.6883,56.6139,56.6342,14580.0
2016-01-14 12:30:00,83.76,83.9,83.73,83.82,11278.0,56.6342,56.7288,56.6139,56.6747,11278.0
2016-01-14 12:35:00,83.84,84.0,83.81,83.96,60545.0,56.6883,56.7964,56.668,56.7694,60545.0
2016-01-14 12:40:00,83.96,84.07,83.9,83.95,13502.0,56.7694,56.8438,56.7288,56.7626,13502.0
2016-01-14 12:45:00,83.95,84.06,83.91,83.97,11744.0,56.7626,56.837,56.7356,56.7762,11744.0
2016-01-14 12:50:00,83.95,83.95,83.77,83.93,9381.0,56.7626,56.7626,56.6409,56.7491,9381.0
2016-01-14 12:55:00,83.93,84.03,83.93,84.0,15515.0,56.7491,56.8167,56.7491,56.7964,15515.0
2016-01-14 13:00:00,84.01,84.19,83.96,84.1,16564.0,56.8032,56.9249,56.7694,56.8641,16564.0
2016-01-14 13:05:00,84.11,84.29,84.1,84.21,13144.0,56.8708,56.9925,56.8641,56.9384,13144.0
2016-01-14 13:10:00,84.22,84.26,84.13,84.19,10306.0,56.9452,56.9722,56.8843,56.9249,10306.0
2016-01-14 13:15:00,84.2,84.25,84.16,84.22,9837.0,56.9317,56.9655,56.9046,56.9452,9837.0
2016-01-14 13:20:00,84.21,84.32,84.2,84.22,14321.0,56.9384,57.0128,56.9317,56.9452,14321.0
2016-01-14 13:25:00,84.21,84.24,84.12,84.19,6810.0,56.9384,56.9587,56.8776,56.9249,6810.0
2016-01-14 13:30:00,84.2,84.22,84.11,84.2,8756.0,56.9317,56.9452,56.8708,56.9317,8756.0
2016-01-14 13:35:00,84.17,84.28,84.12,84.13,12726.0,56.9114,56.9858,56.8776,56.8843,12726.0
2016-01-14 13:40:00,84.14,84.21,84.11,84.11,8382.0,56.8911,56.9384,56.8708,56.8708,8382.0
2016-01-14 13:45:00,84.11,84.19,84.05,84.16,8330.0,56.8708,56.9249,56.8302,56.9046,8330.0
2016-01-14 13:50:00,84.13,84.23,84.06,84.13,10349.0,56.8843,56.952,56.837,56.8843,10349.0
2016-01-14 13:55:00,84.14,84.22,84.08,84.08,10800.0,56.8911,56.9452,56.8505,56.8505,10800.0
2016-01-14 14:00:00,84.09,84.16,84.02,84.08,11189.0,56.8573,56.9046,56.81,56.8505,11189.0
2016-01-14 14:05:00,84.06,84.12,84.03,84.09,8288.0,56.837,56.8776,56.8167,56.8573,8288.0
2016-01-14 14:10:00,84.1,84.17,84.02,84.17,21116.0,56.8641,56.9114,56.81,56.9114,21116.0
2016-01-14 14:15:00,84.13,84.26,84.07,84.09,10584.0,56.8843,56.9722,56.8438,56.8573,10584.0
2016-01-14 14:20:00,84.08,84.16,84.06,84.1,5405.0,56.8505,56.9046,56.837,56.8641,5405.0
2016-01-14 14:25:00,84.1,84.15,84.04,84.12,7354.0,56.8641,56.8979,56.8235,56.8776,7354.0
2016-01-14 14:30:00,84.13,84.22,84.13,84.19,9757.0,56.8843,56.9452,56.8843,56.9249,9757.0
2016-01-14 14:35:00,84.21,84.25,84.13,84.13,7502.0,56.9384,56.9655,56.8843,56.8843,7502.0
2016-01-14 14:40:00,84.15,84.23,84.14,84.14,8844.0,56.8979,56.952,56.8911,56.8911,8844.0
2016-01-14 14:45:00,84.14,84.28,84.14,84.2,8690.0,56.8911,56.9858,56.8911,56.9317,8690.0
2016-01-14 14:50:00,84.22,84.37,84.22,84.37,9819.0,56.9452,57.0466,56.9452,57.0466,9819.0
2016-01-14 14:55:00,84.35,84.45,84.34,84.44,11227.0,57.0331,57.1007,57.0263,57.0939,11227.0
2016-01-14 15:00:00,84.42,84.44,84.38,84.38,11067.0,57.0804,57.0939,57.0534,57.0534,11067.0
2016-01-14 15:05:00,84.4,84.47,84.36,84.44,8512.0,57.0669,57.1142,57.0399,57.0939,8512.0
2016-01-14 15:10:00,84.47,84.63,84.46,84.56,11893.0,57.1142,57.2224,57.1075,57.1751,11893.0
2016-01-14 15:15:00,84.58,84.67,84.53,84.53,17773.0,57.1886,57.2495,57.1548,57.1548,17773.0
2016-01-14 15:20:00,84.53,84.54,84.41,84.52,18806.0,57.1548,57.1616,57.0737,57.148,18806.0
2016-01-14 15:25:00,84.53,84.54,84.43,84.43,12844.0,57.1548,57.1616,57.0872,57.0872,12844.0
2016-01-14 15:30:00,84.43,84.45,84.24,84.26,19694.0,57.0872,57.1007,56.9587,56.9722,19694.0
2016-01-14 15:35:00,84.28,84.34,84.15,84.2,21123.0,56.9858,57.0263,56.8979,56.9317,21123.0
2016-01-14 15:40:00,84.21,84.28,84.09,84.28,32881.0,56.9384,56.9858,56.8573,56.9858,32881.0
2016-01-14 15:45:00,84.26,84.26,84.05,84.09,42616.0,56.9722,56.9722,56.8302,56.8573,42616.0
2016-01-14 15:50:00,84.1,84.19,83.9,83.96,34549.0,56.8641,56.9249,56.7288,56.7694,34549.0
2016-01-14 15:55:00,83.96,84.03,83.88,83.94,121627.0,56.7694,56.8167,56.7153,56.7559,121627.0
2016-01-15 09:30:00,82.23,82.92,82.23,82.86,132585.0,55.5997,56.0662,55.5997,56.0256,132585.0
2016-01-15 09:35:00,82.94,83.07,82.78,82.94,16259.0,56.0797,56.1676,55.9715,56.0797,16259.0
2016-01-15 09:40:00,82.94,82.99,82.7,82.92,14140.0,56.0797,56.1135,55.9174,56.0662,14140.0
2016-01-15 09:45:00,82.92,83.02,82.9,83.02,56674.0,56.0662,56.1338,56.0527,56.1338,56674.0
2016-01-15 09:50:00,82.99,83.03,82.88,82.89,11119.0,56.1135,56.1406,56.0392,56.0459,11119.0
2016-01-15 09:55:00,82.93,82.94,82.68,82.71,6043.0,56.073,56.0797,55.9039,55.9242,6043.0
2016-01-15 10:00:00,82.7,82.78,82.31,82.35,15612.0,55.9174,55.9715,55.6538,55.6808,15612.0
2016-01-15 10:05:00,82.34,82.4,82.28,82.35,17483.0,55.674,55.7146,55.6335,55.6808,17483.0
2016-01-15 10:10:00,82.36,82.55,82.36,82.53,17959.0,55.6876,55.816,55.6876,55.8025,17959.0
2016-01-15 10:15:00,82.55,82.73,82.55,82.72,9870.0,55.816,55.9377,55.816,55.931,9870.0
2016-01-15 10:20:00,82.73,82.99,82.71,82.88,20097.0,55.9377,56.1135,55.9242,56.0392,20097.0
2016-01-15 10:25:00,82.87,82.95,82.74,82.79,53406.0,56.0324,56.0865,55.9445,55.9783,53406.0
2016-01-15 10:30:00,82.77,82.97,82.74,82.79,45022.0,55.9648,56.1,55.9445,55.9783,45022.0
2016-01-15 10:35:00,82.79,82.84,82.74,82.81,11860.0,55.9783,56.0121,55.9445,55.9918,11860.0
2016-01-15 10:40:00,82.84,82.84,82.53,82.59,21823.0,56.0121,56.0121,55.8025,55.8431,21823.0
2016-01-15 10:45:00,82.58,82.7,82.55,82.69,56836.0,55.8363,55.9174,55.816,55.9107,56836.0
2016-01-15 10:50:00,82.69,82.69,82.5,82.5,19450.0,55.9107,55.9107,55.7822,55.7822,19450.0
2016-01-15 10:55:00,82.5,82.5,82.29,82.32,9572.0,55.7822,55.7822,55.6402,55.6605,9572.0
2016-01-15 11:00:00,82.31,82.42,82.24,82.3,41998.0,55.6538,55.7281,55.6064,55.647,41998.0
2016-01-15 11:05:00,82.31,82.43,82.3,82.39,7448.0,55.6538,55.7349,55.647,55.7078,7448.0
2016-01-15 11:10:00,82.37,82.47,82.3,82.47,11605.0,55.6943,55.7619,55.647,55.7619,11605.0
2016-01-15 11:15:00,82.52,82.58,82.48,82.53,36239.0,55.7957,55.8363,55.7687,55.8025,36239.0
2016-01-15 11:20:00,82.53,82.76,82.5,82.57,72959.0,55.8025,55.958,55.7822,55.8295,72959.0
2016-01-15 11:25:00,82.57,82.59,82.39,82.41,72053.0,55.8295,55.8431,55.7078,55.7214,72053.0
2016-01-15 11:30:00,82.43,82.49,82.37,82.38,58746.0,55.7349,55.7755,55.6943,55.7011,58746.0
2016-01-15 11:35:00,82.37,82.39,82.3,82.31,6053.0,55.6943,55.7078,55.647,55.6538,6053.0
2016-01-15 11:40:00,82.31,82.35,82.03,82.03,22075.0,55.6538,55.6808,55.4644,55.4644,22075.0
2016-01-15 11:45:00,82.03,82.12,81.97,82.0,37754.0,55.4644,55.5253,55.4239,55.4441,37754.0
2016-01-15 11:50:00,82.01,82.02,81.94,81.97,16106.0,55.4509,55.4577,55.4036,55.4239,16106.0
2016-01-15 11:55:00,81.94,82.02,81.78,81.85,52323.0,55.4036,55.4577,55.2954,55.3427,52323.0
2016-01-15 12:00:00,81.86,82.11,81.84,82.11,41663.0,55.3495,55.5185,55.336,55.5185,41663.0
2016-01-15 12:05:00,82.06,82.14,81.98,82.1,14384.0,55.4847,55.5388,55.4306,55.5118,14384.0
2016-01-15 12:10:00,82.12,82.18,82.02,82.12,22203.0,55.5253,55.5659,55.4577,55.5253,22203.0
2016-01-15 12:15:00,82.14,82.19,82.07,82.08,24011.0,55.5388,55.5726,55.4915,55.4982,24011.0
2016-01-15 12:20:00,82.08,82.14,81.93,82.0,68700.0,55.4982,55.5388,55.3968,55.4441,68700.0
2016-01-15 12:25:00,82.0,82.14,81.94,82.06,39055.0,55.4441,55.5388,55.4036,55.4847,39055.0
2016-01-15 12:30:00,82.06,82.06,81.75,81.78,11143.0,55.4847,55.4847,55.2751,55.2954,11143.0
2016-01-15 12:35:00,81.81,81.84,81.72,81.78,9115.0,55.3157,55.336,55.2548,55.2954,9115.0
2016-01-15 12:40:00,81.72,81.82,81.64,81.81,7304.0,55.2548,55.3224,55.2007,55.3157,7304.0
2016-01-15 12:45:00,81.81,81.86,81.77,81.79,10452.0,55.3157,55.3495,55.2886,55.3022,10452.0
2016-01-15 12:50:00,81.79,81.8,81.58,81.7,29403.0,55.3022,55.3089,55.1602,55.2413,29403.0
2016-01-15 12:55:00,81.7,81.75,81.4,81.4,78505.0,55.2413,55.2751,55.0385,55.0385,78505.0
2016-01-15 13:00:00,81.38,81.39,80.99,81.14,104174.0,55.0249,55.0317,54.7612,54.8627,104174.0
2016-01-15 13:05:00,81.14,81.17,80.84,81.12,86654.0,54.8627,54.8829,54.6598,54.8491,86654.0
2016-01-15 13:10:00,81.11,81.21,80.97,81.19,56457.0,54.8424,54.91,54.7477,54.8965,56457.0
2016-01-15 13:15:00,81.17,81.21,80.96,81.17,67149.0,54.8829,54.91,54.741,54.8829,67149.0
2016-01-15 13:20:00,81.19,81.35,80.96,81.04,76594.0,54.8965,55.0046,54.741,54.795,76594.0
2016-01-15 13:25:00,81.03,81.03,80.77,80.8,15707.0,54.7883,54.7883,54.6125,54.6328,15707.0
2016-01-15 13:30:00,80.75,80.82,80.61,80.65,62853.0,54.599,54.6463,54.5043,54.5313,62853.0
2016-01-15 13:35:00,80.65,80.66,80.54,80.58,36303.0,54.5313,54.5381,54.457,54.484,36303.0
2016-01-15 13:40:00,80.58,80.6,80.5,80.57,52228.0,54.484,54.4975,54.4299,54.4773,52228.0
2016-01-15 13:45:00,80.56,80.56,80.41,80.44,40528.0,54.4705,54.4705,54.3691,54.3894,40528.0
2016-01-15 13:50:00,80.45,80.48,80.29,80.33,33236.0,54.3961,54.4164,54.2879,54.315,33236.0
2016-01-15 13:55:00,80.32,80.34,80.14,80.3,72966.0,54.3082,54.3217,54.1865,54.2947,72966.0
2016-01-15 14:00:00,80.31,80.43,80.29,80.32,34134.0,54.3015,54.3826,54.2879,54.3082,34134.0
2016-01-15 14:05:00,80.31,80.42,80.3,80.34,50425.0,54.3015,54.3758,54.2947,54.3217,50425.0
2016-01-15 14:10:00,80.34,80.39,80.21,80.25,31396.0,54.3217,54.3555,54.2338,54.2609,31396.0
2016-01-15 14:15:00,80.25,80.25,80.11,80.14,21152.0,54.2609,54.2609,54.1662,54.1865,21152.0
2016-01-15 14:20:00,80.15,80.17,79.92,79.92,91208.0,54.1933,54.2068,54.0378,54.0378,91208.0
2016-01-15 14:25:00,79.9,80.07,79.73,80.02,92756.0,54.0242,54.1392,53.9093,54.1054,92756.0
2016-01-15 14:30:00,80.02,80.23,79.52,79.53,269042.0,54.1054,54.2474,53.7673,53.7741,269042.0
2016-01-15 14:35:00,79.56,79.75,79.24,79.47,91882.0,53.7943,53.9228,53.578,53.7335,91882.0
2016-01-15 14:40:00,79.48,79.8,79.36,79.48,90502.0,53.7403,53.9566,53.6591,53.7403,90502.0
2016-01-15 14:45:00,79.5,79.5,78.98,79.08,158256.0,53.7538,53.7538,53.4022,53.4698,158256.0
2016-01-15 14:50:00,79.08,79.43,78.98,79.3,259355.0,53.4698,53.7064,53.4022,53.6185,259355.0
2016-01-15 14:55:00,79.28,79.34,79.02,79.1,179369.0,53.605,53.6456,53.4292,53.4833,179369.0
2016-01-15 15:00:00,79.09,79.22,78.9,79.06,343855.0,53.4766,53.5645,53.3481,53.4563,343855.0
2016-01-15 15:05:00,79.06,79.18,78.75,78.77,209167.0,53.4563,53.5374,53.2467,53.2602,209167.0
2016-01-15 15:10:00,78.76,78.84,78.44,78.84,215039.0,53.2534,53.3075,53.0371,53.3075,215039.0
2016-01-15 15:15:00,78.85,78.88,78.49,78.49,211912.0,53.3143,53.3346,53.0709,53.0709,211912.0
2016-01-15 15:20:00,78.48,78.75,78.41,78.74,139260.0,53.0641,53.2467,53.0168,53.2399,139260.0
2016-01-15 15:25:00,78.73,79.13,78.7,79.12,122275.0,53.2331,53.5036,53.2129,53.4968,122275.0
2016-01-15 15:30:00,79.12,79.39,79.03,79.36,320801.0,53.4968,53.6794,53.436,53.6591,320801.0
2016-01-15 15:35:00,79.33,79.55,79.3,79.41,217769.0,53.6388,53.7876,53.6185,53.6929,217769.0
2016-01-15 15:40:00,79.4,79.41,79.13,79.26,103939.0,53.6862,53.6929,53.5036,53.5915,103939.0
2016-01-15 15:45:00,79.26,79.37,79.16,79.21,151964.0,53.5915,53.6659,53.5239,53.5577,151964.0
2016-01-15 15:50:00,79.21,79.28,79.16,79.21,116173.0,53.5577,53.605,53.5239,53.5577,116173.0
2016-01-15 15:55:00,79.21,79.26,78.99,79.13,289225.0,53.5577,53.5915,53.4089,53.5036,289225.0
2016-01-19 09:30:00,79.92,80.75,79.92,80.44,63801.0,54.0378,54.599,54.0378,54.3894,63801.0
2016-01-19 09:35:00,80.52,80.86,80.32,80.83,57122.0,54.4434,54.6733,54.3082,54.6531,57122.0
2016-01-19 09:40:00,80.84,81.16,80.78,80.9,54321.0,54.6598,54.8762,54.6192,54.7004,54321.0
2016-01-19 09:45:00,80.88,81.05,80.55,80.72,45181.0,54.6869,54.8018,54.4637,54.5787,45181.0
2016-01-19 09:50:00,80.73,80.91,80.57,80.71,45531.0,54.5854,54.7071,54.4773,54.5719,45531.0
2016-01-19 09:55:00,80.73,81.18,80.63,81.18,36849.0,54.5854,54.8897,54.5178,54.8897,36849.0
2016-01-19 10:00:00,81.18,81.2,80.85,80.91,43398.0,54.8897,54.9032,54.6666,54.7071,43398.0
2016-01-19 10:05:00,80.93,81.16,80.9,80.98,44541.0,54.7207,54.8762,54.7004,54.7545,44541.0
2016-01-19 10:10:00,80.97,81.13,80.89,81.11,53555.0,54.7477,54.8559,54.6936,54.8424,53555.0
2016-01-19 10:15:00,81.11,81.18,80.97,81.12,42225.0,54.8424,54.8897,54.7477,54.8491,42225.0
2016-01-19 10:20:00,81.14,81.29,81.08,81.19,32241.0,54.8627,54.9641,54.8221,54.8965,32241.0
2016-01-19 10:25:00,81.2,81.32,81.18,81.31,26780.0,54.9032,54.9844,54.8897,54.9776,26780.0
2016-01-19 10:30:00,81.32,81.39,81.24,81.26,33994.0,54.9844,55.0317,54.9303,54.9438,33994.0
2016-01-19 10:35:00,81.26,81.36,81.12,81.14,32246.0,54.9438,55.0114,54.8491,54.8627,32246.0
2016-01-19 10:40:00,81.14,81.21,81.1,81.15,25531.0,54.8627,54.91,54.8356,54.8694,25531.0
2016-01-19 10:45:00,81.14,81.25,81.04,81.23,17850.0,54.8627,54.937,54.795,54.9235,17850.0
2016-01-19 10:50:00,81.24,81.3,80.89,80.94,18653.0,54.9303,54.9708,54.6936,54.7274,18653.0
2016-01-19 10:55:00,80.94,81.0,80.87,80.88,68226.0,54.7274,54.768,54.6801,54.6869,68226.0
2016-01-19 11:00:00,80.86,80.91,80.67,80.71,23312.0,54.6733,54.7071,54.5449,54.5719,23312.0
2016-01-19 11:05:00,80.7,80.71,80.59,80.66,30748.0,54.5652,54.5719,54.4908,54.5381,30748.0
2016-01-19 11:10:00,80.66,80.7,80.48,80.55,17382.0,54.5381,54.5652,54.4164,54.4637,17382.0
2016-01-19 11:15:00,80.53,80.65,80.52,80.58,24231.0,54.4502,54.5313,54.4434,54.484,24231.0
2016-01-19 11:20:00,80.59,80.65,80.37,80.39,49463.0,54.4908,54.5313,54.342,54.3555,49463.0
2016-01-19 11:25:00,80.38,80.47,80.32,80.45,46290.0,54.3488,54.4096,54.3082,54.3961,46290.0
2016-01-19 11:30:00,80.45,80.48,80.16,80.19,53282.0,54.3961,54.4164,54.2,54.2203,53282.0
2016-01-19 11:35:00,80.19,80.25,80.1,80.25,25841.0,54.2203,54.2609,54.1595,54.2609,25841.0
2016-01-19 11:40:00,80.27,80.27,79.97,80.06,36174.0,54.2744,54.2744,54.0716,54.1324,36174.0
2016-01-19 11:45:00,80.07,80.2,80.05,80.07,24258.0,54.1392,54.2271,54.1257,54.1392,24258.0
2016-01-19 11:50:00,80.07,80.16,80.01,80.01,21054.0,54.1392,54.2,54.0986,54.0986,21054.0
2016-01-19 11:55:00,80.03,80.3,80.03,80.24,18527.0,54.1121,54.2947,54.1121,54.2541,18527.0
2016-01-19 12:00:00,80.25,80.31,80.03,80.05,18724.0,54.2609,54.3015,54.1121,54.1257,18724.0
2016-01-19 12:05:00,80.05,80.13,79.98,79.98,38442.0,54.1257,54.1797,54.0783,54.0783,38442.0
2016-01-19 12:10:00,79.98,80.0,79.86,79.93,21609.0,54.0783,54.0918,53.9972,54.0445,21609.0
2016-01-19 12:15:00,79.91,79.94,79.8,79.9,40851.0,54.031,54.0513,53.9566,54.0242,40851.0
2016-01-19 12:20:00,79.92,79.96,79.74,79.78,32568.0,54.0378,54.0648,53.9161,53.9431,32568.0
2016-01-19 12:25:00,79.78,79.95,79.76,79.92,24773.0,53.9431,54.058,53.9296,54.0378,24773.0
2016-01-19 12:30:00,79.91,79.95,79.88,79.94,17587.0,54.031,54.058,54.0107,54.0513,17587.0
2016-01-19 12:35:00,79.94,79.95,79.89,79.95,72404.0,54.0513,54.058,54.0175,54.058,72404.0
2016-01-19 12:40:00,79.95,79.95,79.75,79.75,28188.0,54.058,54.058,53.9228,53.9228,28188.0
2016-01-19 12:45:00,79.77,79.9,79.73,79.9,10815.0,53.9363,54.0242,53.9093,54.0242,10815.0
2016-01-19 12:50:00,79.87,79.9,79.76,79.83,18365.0,54.0039,54.0242,53.9296,53.9769,18365.0
2016-01-19 12:55:00,79.83,79.83,79.76,79.82,28515.0,53.9769,53.9769,53.9296,53.9701,28515.0
2016-01-19 13:00:00,79.82,79.86,79.66,79.66,31156.0,53.9701,53.9972,53.862,53.862,31156.0
2016-01-19 13:05:00,79.67,80.0,79.67,79.93,66609.0,53.8687,54.0918,53.8687,54.0445,66609.0
2016-01-19 13:10:00,79.95,80.06,79.95,80.03,16999.0,54.058,54.1324,54.058,54.1121,16999.0
2016-01-19 13:15:00,80.05,80.33,80.05,80.32,17907.0,54.1257,54.315,54.1257,54.3082,17907.0
2016-01-19 13:20:00,80.32,80.39,80.2,80.2,11092.0,54.3082,54.3555,54.2271,54.2271,11092.0
2016-01-19 13:25:00,80.2,80.2,79.95,79.99,25195.0,54.2271,54.2271,54.058,54.0851,25195.0
2016-01-19 13:30:00,80.01,80.1,79.98,80.1,11475.0,54.0986,54.1595,54.0783,54.1595,11475.0
2016-01-19 13:35:00,80.09,80.25,80.05,80.16,18817.0,54.1527,54.2609,54.1257,54.2,18817.0
2016-01-19 13:40:00,80.18,80.18,79.95,79.97,19705.0,54.2136,54.2136,54.058,54.0716,19705.0
2016-01-19 13:45:00,79.95,80.0,79.89,79.92,35273.0,54.058,54.0918,54.0175,54.0378,35273.0
2016-01-19 13:50:00,79.91,79.91,79.74,79.74,22062.0,54.031,54.031,53.9161,53.9161,22062.0
2016-01-19 13:55:00,79.74,79.76,79.69,79.74,29380.0,53.9161,53.9296,53.8822,53.9161,29380.0
2016-01-19 14:00:00,79.76,79.78,79.7,79.76,14893.0,53.9296,53.9431,53.889,53.9296,14893.0
2016-01-19 14:05:00,79.77,79.79,79.58,79.58,25952.0,53.9363,53.9499,53.8079,53.8079,25952.0
2016-01-19 14:10:00,79.58,79.58,79.35,79.36,26285.0,53.8079,53.8079,53.6524,53.6591,26285.0
2016-01-19 14:15:00,79.34,79.48,79.34,79.48,41200.0,53.6456,53.7403,53.6456,53.7403,41200.0
2016-01-19 14:20:00,79.47,79.51,79.42,79.51,44688.0,53.7335,53.7605,53.6997,53.7605,44688.0
2016-01-19 14:25:00,79.52,79.6,79.47,79.6,38758.0,53.7673,53.8214,53.7335,53.8214,38758.0
2016-01-19 14:30:00,79.6,79.63,79.49,79.6,48368.0,53.8214,53.8417,53.747,53.8214,48368.0
2016-01-19 14:35:00,79.61,79.76,79.57,79.73,31676.0,53.8282,53.9296,53.8011,53.9093,31676.0
2016-01-19 14:40:00,79.7,79.76,79.52,79.53,29837.0,53.889,53.9296,53.7673,53.7741,29837.0
2016-01-19 14:45:00,79.52,79.57,79.41,79.43,45769.0,53.7673,53.8011,53.6929,53.7064,45769.0
2016-01-19 14:50:00,79.44,79.54,79.41,79.54,21061.0,53.7132,53.7808,53.6929,53.7808,21061.0
2016-01-19 14:55:00,79.55,79.55,79.36,79.39,36235.0,53.7876,53.7876,53.6591,53.6794,36235.0
2016-01-19 15:00:00,79.38,79.52,79.35,79.52,32514.0,53.6726,53.7673,53.6524,53.7673,32514.0
2016-01-19 15:05:00,79.53,79.53,79.39,79.42,49764.0,53.7741,53.7741,53.6794,53.6997,49764.0
2016-01-19 15:10:00,79.43,79.47,79.33,79.38,31486.0,53.7064,53.7335,53.6388,53.6726,31486.0
2016-01-19 15:15:00,79.38,79.44,79.24,79.37,69466.0,53.6726,53.7132,53.578,53.6659,69466.0
2016-01-19 15:20:00,79.37,79.64,79.33,79.56,64117.0,53.6659,53.8484,53.6388,53.7943,64117.0
2016-01-19 15:25:00,79.55,79.63,79.51,79.57,56032.0,53.7876,53.8417,53.7605,53.8011,56032.0
2016-01-19 15:30:00,79.57,79.66,79.5,79.53,75170.0,53.8011,53.862,53.7538,53.7741,75170.0
2016-01-19 15:35:00,79.52,79.6,79.44,79.5,55411.0,53.7673,53.8214,53.7132,53.7538,55411.0
2016-01-19 15:40:00,79.5,79.62,79.45,79.58,65849.0,53.7538,53.8349,53.72,53.8079,65849.0
2016-01-19 15:45:00,79.6,79.65,79.45,79.57,129751.0,53.8214,53.8552,53.72,53.8011,129751.0
2016-01-19 15:50:00,79.57,79.62,79.45,79.51,148126.0,53.8011,53.8349,53.72,53.7605,148126.0
2016-01-19 15:55:00,79.53,79.59,79.38,79.45,335198.0,53.7741,53.8146,53.6726,53.72,335198.0
2016-01-20 09:30:00,79.17,79.5,78.51,78.53,108874.0,53.5306,53.7538,53.0844,53.0979,108874.0
2016-01-20 09:35:00,78.53,78.6,77.96,78.22,37918.0,53.0979,53.1452,52.7125,52.8883,37918.0
2016-01-20 09:40:00,78.22,78.29,78.1,78.29,32611.0,52.8883,52.9356,52.8072,52.9356,32611.0
2016-01-20 09:45:00,78.27,78.67,78.26,78.6,74122.0,52.9221,53.1926,52.9154,53.1452,74122.0
2016-01-20 09:50:00,78.58,78.65,78.35,78.37,53215.0,53.1317,53.179,52.9762,52.9897,53215.0
2016-01-20 09:55:00,78.35,78.35,78.05,78.2,38039.0,52.9762,52.9762,52.7734,52.8748,38039.0
2016-01-20 10:00:00,78.21,78.26,78.08,78.08,22688.0,52.8815,52.9154,52.7936,52.7936,22688.0
2016-01-20 10:05:00,78.11,78.39,78.11,78.36,114359.0,52.8139,53.0033,52.8139,52.983,114359.0
2016-01-20 10:10:00,78.34,78.35,78.09,78.13,22365.0,52.9694,52.9762,52.8004,52.8275,22365.0
2016-01-20 10:15:00,78.13,78.16,78.04,78.11,27225.0,52.8275,52.8477,52.7666,52.8139,27225.0
2016-01-20 10:20:00,78.14,78.4,78.14,78.27,32807.0,52.8342,53.01,52.8342,52.9221,32807.0
2016-01-20 10:25:00,78.26,78.41,78.24,78.29,38843.0,52.9154,53.0168,52.9018,52.9356,38843.0
2016-01-20 10:30:00,78.27,78.33,78.12,78.15,31542.0,52.9221,52.9627,52.8207,52.841,31542.0
2016-01-20 10:35:00,78.14,78.14,77.86,77.89,23094.0,52.8342,52.8342,52.6449,52.6652,23094.0
2016-01-20 10:40:00,77.89,77.91,77.61,77.62,68532.0,52.6652,52.6787,52.4759,52.4826,68532.0
2016-01-20 10:45:00,77.65,77.65,77.4,77.5,87055.0,52.5029,52.5029,52.3339,52.4015,87055.0
2016-01-20 10:50:00,77.49,77.5,77.19,77.19,42358.0,52.3947,52.4015,52.1919,52.1919,42358.0
2016-01-20 10:55:00,77.2,77.2,77.07,77.08,21567.0,52.1986,52.1986,52.1107,52.1175,21567.0
2016-01-20 11:00:00,77.07,77.08,76.94,76.97,43708.0,52.1107,52.1175,52.0228,52.0431,43708.0
2016-01-20 11:05:00,76.96,76.97,76.85,76.97,29573.0,52.0364,52.0431,51.962,52.0431,29573.0
2016-01-20 11:10:00,76.95,77.04,76.95,76.97,64369.0,52.0296,52.0905,52.0296,52.0431,64369.0
2016-01-20 11:15:00,76.96,77.26,76.94,77.16,60306.0,52.0364,52.2392,52.0228,52.1716,60306.0
2016-01-20 11:20:00,77.14,77.27,77.0,77.19,87215.0,52.1581,52.246,52.0634,52.1919,87215.0
2016-01-20 11:25:00,77.19,77.2,76.95,76.98,74087.0,52.1919,52.1986,52.0296,52.0499,74087.0
2016-01-20 11:30:00,76.98,77.12,76.98,77.06,30344.0,52.0499,52.1445,52.0499,52.104,30344.0
2016-01-20 11:35:00,77.05,77.17,76.95,76.95,22451.0,52.0972,52.1783,52.0296,52.0296,22451.0
2016-01-20 11:40:00,76.93,76.98,76.87,76.91,12163.0,52.0161,52.0499,51.9755,52.0026,12163.0
2016-01-20 11:45:00,76.92,76.96,76.78,76.78,14566.0,52.0093,52.0364,51.9147,51.9147,14566.0
2016-01-20 11:50:00,76.78,76.83,76.75,76.78,15225.0,51.9147,51.9485,51.8944,51.9147,15225.0
2016-01-20 11:55:00,76.79,76.86,76.7,76.78,13538.0,51.9214,51.9687,51.8606,51.9147,13538.0
2016-01-20 12:00:00,76.76,76.88,76.59,76.59,25527.0,51.9011,51.9823,51.7862,51.7862,25527.0
2016-01-20 12:05:00,76.58,76.6,76.33,76.36,38983.0,51.7794,51.7929,51.6104,51.6307,38983.0
2016-01-20 12:10:00,76.36,76.36,76.22,76.23,22883.0,51.6307,51.6307,51.536,51.5428,22883.0
2016-01-20 12:15:00,76.21,76.3,76.09,76.1,35101.0,51.5292,51.5901,51.4481,51.4549,35101.0
2016-01-20 12:20:00,76.13,76.15,75.71,75.8,38699.0,51.4752,51.4887,51.1912,51.252,38699.0
2016-01-20 12:25:00,75.83,75.89,75.74,75.87,15200.0,51.2723,51.3129,51.2115,51.2994,15200.0
2016-01-20 12:30:00,75.86,76.07,75.83,76.05,37112.0,51.2926,51.4346,51.2723,51.4211,37112.0
2016-01-20 12:35:00,76.06,76.16,75.95,76.0,45110.0,51.4278,51.4954,51.3534,51.3873,45110.0
2016-01-20 12:40:00,75.98,76.02,75.94,75.97,29042.0,51.3737,51.4008,51.3467,51.367,29042.0
2016-01-20 12:45:00,75.96,76.0,75.84,75.91,21358.0,51.3602,51.3873,51.2791,51.3264,21358.0
2016-01-20 12:50:00,75.9,76.1,75.84,76.06,86913.0,51.3196,51.4549,51.2791,51.4278,86913.0
2016-01-20 12:55:00,76.06,76.22,76.05,76.22,56360.0,51.4278,51.536,51.4211,51.536,56360.0
2016-01-20 13:00:00,76.22,76.58,76.21,76.51,83155.0,51.536,51.7794,51.5292,51.7321,83155.0
2016-01-20 13:05:00,76.55,76.64,76.45,76.62,26687.0,51.7591,51.82,51.6915,51.8065,26687.0
2016-01-20 13:10:00,76.61,76.66,76.55,76.63,21397.0,51.7997,51.8335,51.7591,51.8132,21397.0
2016-01-20 13:15:00,76.57,76.57,76.31,76.33,27412.0,51.7727,51.7727,51.5969,51.6104,27412.0
2016-01-20 13:20:00,76.32,76.59,76.3,76.55,25137.0,51.6036,51.7862,51.5901,51.7591,25137.0
2016-01-20 13:25:00,76.56,76.66,76.52,76.63,40868.0,51.7659,51.8335,51.7389,51.8132,40868.0
2016-01-20 13:30:00,76.62,76.78,76.61,76.73,38291.0,51.8065,51.9147,51.7997,51.8808,38291.0
2016-01-20 13:35:00,76.7,76.79,76.61,76.78,29069.0,51.8606,51.9214,51.7997,51.9147,29069.0
2016-01-20 13:40:00,76.78,77.19,76.76,77.17,38530.0,51.9147,52.1919,51.9011,52.1783,38530.0
2016-01-20 13:45:00,77.17,77.4,77.17,77.34,43404.0,52.1783,52.3339,52.1783,52.2933,43404.0
2016-01-20 13:50:00,77.34,77.51,77.3,77.44,32465.0,52.2933,52.4082,52.2662,52.3609,32465.0
2016-01-20 13:55:00,77.43,77.45,77.28,77.39,33389.0,52.3541,52.3677,52.2527,52.3271,33389.0
2016-01-20 14:00:00,77.41,77.41,77.24,77.26,67321.0,52.3406,52.3406,52.2257,52.2392,67321.0
2016-01-20 14:05:00,77.28,77.44,77.28,77.42,47463.0,52.2527,52.3609,52.2527,52.3474,47463.0
2016-01-20 14:10:00,77.4,77.69,77.4,77.66,65745.0,52.3339,52.5299,52.3339,52.5097,65745.0
2016-01-20 14:15:00,77.64,77.66,77.57,77.65,62136.0,52.4961,52.5097,52.4488,52.5029,62136.0
2016-01-20 14:20:00,77.63,77.75,77.63,77.67,223561.0,52.4894,52.5705,52.4894,52.5164,223561.0
2016-01-20 14:25:00,77.69,77.7,77.45,77.59,43059.0,52.5299,52.5367,52.3677,52.4623,43059.0
2016-01-20 14:30:00,77.6,77.67,77.59,77.63,60476.0,52.4691,52.5164,52.4623,52.4894,60476.0
2016-01-20 14:35:00,77.63,77.77,77.59,77.75,29138.0,52.4894,52.584,52.4623,52.5705,29138.0
2016-01-20 14:40:00,77.75,77.83,77.74,77.79,22811.0,52.5705,52.6246,52.5638,52.5976,22811.0
2016-01-20 14:45:00,77.77,77.9,77.7,77.9,28484.0,52.584,52.6719,52.5367,52.6719,28484.0
2016-01-20 14:50:00,77.91,78.27,77.9,78.23,40775.0,52.6787,52.9221,52.6719,52.8951,40775.0
2016-01-20 14:55:00,78.23,78.33,78.17,78.17,34560.0,52.8951,52.9627,52.8545,52.8545,34560.0
2016-01-20 15:00:00,78.19,78.32,78.04,78.32,41311.0,52.868,52.9559,52.7666,52.9559,41311.0
2016-01-20 15:05:00,78.32,78.34,78.2,78.25,34953.0,52.9559,52.9694,52.8748,52.9086,34953.0
2016-01-20 15:10:00,78.26,78.38,78.22,78.36,42899.0,52.9154,52.9965,52.8883,52.983,42899.0
2016-01-20 15:15:00,78.37,78.72,78.36,78.63,47800.0,52.9897,53.2264,52.983,53.1655,47800.0
2016-01-20 15:20:00,78.64,79.11,78.64,79.11,53832.0,53.1723,53.4901,53.1723,53.4901,53832.0
2016-01-20 15:25:00,79.09,79.09,78.93,79.03,50403.0,53.4766,53.4766,53.3684,53.436,50403.0
2016-01-20 15:30:00,79.05,79.15,78.92,78.94,59419.0,53.4495,53.5171,53.3616,53.3751,59419.0
2016-01-20 15:35:00,78.91,79.0,78.82,78.95,153371.0,53.3548,53.4157,53.294,53.3819,153371.0
2016-01-20 15:40:00,78.96,78.96,78.7,78.79,62002.0,53.3887,53.3887,53.2129,53.2737,62002.0
2016-01-20 15:45:00,78.78,78.82,78.27,78.4,99644.0,53.2669,53.294,52.9221,53.01,99644.0
2016-01-20 15:50:00,78.41,78.49,78.34,78.42,122431.0,53.0168,53.0709,52.9694,53.0235,122431.0
2016-01-20 15:55:00,78.43,78.44,78.18,78.22,167640.0,53.0303,53.0371,52.8613,52.8883,167640.0
2016-01-21 09:30:00,78.45,79.07,78.03,79.07,33266.0,53.0438,53.463,52.7598,53.463,33266.0
2016-01-21 09:35:00,78.99,79.1,78.51,78.56,23743.0,53.4089,53.4833,53.0844,53.1182,23743.0
2016-01-21 09:40:00,78.57,78.62,78.4,78.56,18187.0,53.125,53.1588,53.01,53.1182,18187.0
2016-01-21 09:45:00,78.52,78.61,78.17,78.34,13701.0,53.0911,53.152,52.8545,52.9694,13701.0
2016-01-21 09:50:00,78.39,78.45,78.2,78.39,11970.0,53.0033,53.0438,52.8748,53.0033,11970.0
2016-01-21 09:55:00,78.39,78.39,78.12,78.15,14616.0,53.0033,53.0033,52.8207,52.841,14616.0
2016-01-21 10:00:00,78.14,78.6,78.14,78.6,12282.0,52.8342,53.1452,52.8342,53.1452,12282.0
2016-01-21 10:05:00,78.61,78.71,78.5,78.59,18148.0,53.152,53.2196,53.0776,53.1385,18148.0
2016-01-21 10:10:00,78.63,79.0,78.63,78.97,19091.0,53.1655,53.4157,53.1655,53.3954,19091.0
2016-01-21 10:15:00,78.97,79.22,78.95,79.22,29454.0,53.3954,53.5645,53.3819,53.5645,29454.0
2016-01-21 10:20:00,79.21,79.35,79.08,79.11,19295.0,53.5577,53.6524,53.4698,53.4901,19295.0
2016-01-21 10:25:00,79.12,79.38,79.12,79.38,20884.0,53.4968,53.6726,53.4968,53.6726,20884.0
2016-01-21 10:30:00,79.38,79.55,79.26,79.55,28434.0,53.6726,53.7876,53.5915,53.7876,28434.0
2016-01-21 10:35:00,79.58,79.68,79.48,79.61,153624.0,53.8079,53.8755,53.7403,53.8282,153624.0
2016-01-21 10:40:00,79.61,79.65,79.51,79.56,83723.0,53.8282,53.8552,53.7605,53.7943,83723.0
2016-01-21 10:45:00,79.53,79.58,79.36,79.46,20083.0,53.7741,53.8079,53.6591,53.7267,20083.0
2016-01-21 10:50:00,79.47,79.55,79.29,79.33,15694.0,53.7335,53.7876,53.6118,53.6388,15694.0
2016-01-21 10:55:00,79.34,79.36,79.12,79.12,16585.0,53.6456,53.6591,53.4968,53.4968,16585.0
2016-01-21 11:00:00,79.14,79.31,78.98,79.31,20373.0,53.5104,53.6253,53.4022,53.6253,20373.0
2016-01-21 11:05:00,79.31,79.34,79.22,79.22,9514.0,53.6253,53.6456,53.5645,53.5645,9514.0
2016-01-21 11:10:00,79.24,79.25,79.07,79.17,12978.0,53.578,53.5847,53.463,53.5306,12978.0
2016-01-21 11:15:00,79.17,79.19,79.07,79.11,39169.0,53.5306,53.5442,53.463,53.4901,39169.0
2016-01-21 11:20:00,79.12,79.13,78.96,79.0,10642.0,53.4968,53.5036,53.3887,53.4157,10642.0
2016-01-21 11:25:00,78.97,79.11,78.96,79.11,15033.0,53.3954,53.4901,53.3887,53.4901,15033.0
2016-01-21 11:30:00,79.11,79.33,79.1,79.3,20975.0,53.4901,53.6388,53.4833,53.6185,20975.0
2016-01-21 11:35:00,79.27,79.36,79.25,79.29,11093.0,53.5983,53.6591,53.5847,53.6118,11093.0
2016-01-21 11:40:00,79.28,79.28,79.07,79.08,9660.0,53.605,53.605,53.463,53.4698,9660.0
2016-01-21 11:45:00,79.05,79.31,79.05,79.31,6501.0,53.4495,53.6253,53.4495,53.6253,6501.0
2016-01-21 11:50:00,79.35,79.36,79.21,79.26,62177.0,53.6524,53.6591,53.5577,53.5915,62177.0
2016-01-21 11:55:00,79.27,79.45,79.27,79.39,26737.0,53.5983,53.72,53.5983,53.6794,26737.0
2016-01-21 12:00:00,79.38,79.69,79.38,79.65,17360.0,53.6726,53.8822,53.6726,53.8552,17360.0
2016-01-21 12:05:00,79.65,79.78,79.59,79.77,13183.0,53.8552,53.9431,53.8146,53.9363,13183.0
2016-01-21 12:10:00,79.75,79.76,79.63,79.64,8292.0,53.9228,53.9296,53.8417,53.8484,8292.0
2016-01-21 12:15:00,79.66,79.8,79.57,79.57,13793.0,53.862,53.9566,53.8011,53.8011,13793.0
2016-01-21 12:20:00,79.55,79.58,79.42,79.47,14793.0,53.7876,53.8079,53.6997,53.7335,14793.0
2016-01-21 12:25:00,79.46,79.64,79.46,79.55,9950.0,53.7267,53.8484,53.7267,53.7876,9950.0
2016-01-21 12:30:00,79.57,79.6,79.46,79.48,7669.0,53.8011,53.8214,53.7267,53.7403,7669.0
2016-01-21 12:35:00,79.51,79.65,79.51,79.65,7743.0,53.7605,53.8552,53.7605,53.8552,7743.0
2016-01-21 12:40:00,79.67,79.81,79.67,79.79,26226.0,53.8687,53.9634,53.8687,53.9499,26226.0
2016-01-21 12:45:00,79.8,79.88,79.74,79.88,33544.0,53.9566,54.0107,53.9161,54.0107,33544.0
2016-01-21 12:50:00,79.89,79.92,79.82,79.87,23271.0,54.0175,54.0378,53.9701,54.0039,23271.0
2016-01-21 12:55:00,79.85,79.85,79.72,79.84,11025.0,53.9904,53.9904,53.9025,53.9837,11025.0
2016-01-21 13:00:00,79.84,80.03,79.84,80.03,34601.0,53.9837,54.1121,53.9837,54.1121,34601.0
2016-01-21 13:05:00,80.04,80.06,79.97,80.03,10542.0,54.1189,54.1324,54.0716,54.1121,10542.0
2016-01-21 13:10:00,80.03,80.03,79.91,79.91,33283.0,54.1121,54.1121,54.031,54.031,33283.0
2016-01-21 13:15:00,79.87,79.88,79.73,79.73,9074.0,54.0039,54.0107,53.9093,53.9093,9074.0
2016-01-21 13:20:00,79.73,79.73,79.45,79.51,7624.0,53.9093,53.9093,53.72,53.7605,7624.0
2016-01-21 13:25:00,79.5,79.51,79.35,79.35,12808.0,53.7538,53.7605,53.6524,53.6524,12808.0
2016-01-21 13:30:00,79.35,79.46,79.13,79.14,16326.0,53.6524,53.7267,53.5036,53.5104,16326.0
2016-01-21 13:35:00,79.16,79.26,79.0,79.26,35152.0,53.5239,53.5915,53.4157,53.5915,35152.0
2016-01-21 13:40:00,79.25,79.45,79.22,79.28,24759.0,53.5847,53.72,53.5645,53.605,24759.0
2016-01-21 13:45:00,79.24,79.45,79.21,79.41,17092.0,53.578,53.72,53.5577,53.6929,17092.0
2016-01-21 13:50:00,79.4,79.4,79.14,79.24,19153.0,53.6862,53.6862,53.5104,53.578,19153.0
2016-01-21 13:55:00,79.27,79.39,79.15,79.39,65556.0,53.5983,53.6794,53.5171,53.6794,65556.0
2016-01-21 14:00:00,79.4,79.49,79.33,79.47,37519.0,53.6862,53.747,53.6388,53.7335,37519.0
2016-01-21 14:05:00,79.46,79.48,79.18,79.18,19154.0,53.7267,53.7403,53.5374,53.5374,19154.0
2016-01-21 14:10:00,79.18,79.25,78.86,78.92,34240.0,53.5374,53.5847,53.321,53.3616,34240.0
2016-01-21 14:15:00,78.95,79.0,78.61,78.64,47546.0,53.3819,53.4157,53.152,53.1723,47546.0
2016-01-21 14:20:00,78.65,78.79,78.6,78.71,17242.0,53.179,53.2737,53.1452,53.2196,17242.0
2016-01-21 14:25:00,78.68,78.73,78.5,78.68,21501.0,53.1993,53.2331,53.0776,53.1993,21501.0
2016-01-21 14:30:00,78.71,79.04,78.69,78.93,28679.0,53.2196,53.4427,53.2061,53.3684,28679.0
2016-01-21 14:35:00,78.91,79.24,78.91,79.18,21813.0,53.3548,53.578,53.3548,53.5374,21813.0
2016-01-21 14:40:00,79.21,79.27,79.15,79.18,30583.0,53.5577,53.5983,53.5171,53.5374,30583.0
2016-01-21 14:45:00,79.18,79.19,78.87,78.88,14126.0,53.5374,53.5442,53.3278,53.3346,14126.0
2016-01-21 14:50:00,78.89,79.14,78.89,79.14,13137.0,53.3413,53.5104,53.3413,53.5104,13137.0
2016-01-21 14:55:00,79.15,79.23,79.11,79.14,39423.0,53.5171,53.5712,53.4901,53.5104,39423.0
2016-01-21 15:00:00,79.11,79.14,79.06,79.06,19198.0,53.4901,53.5104,53.4563,53.4563,19198.0
2016-01-21 15:05:00,79.05,79.08,78.92,79.0,71088.0,53.4495,53.4698,53.3616,53.4157,71088.0
2016-01-21 15:10:00,79.0,79.18,78.96,79.12,19525.0,53.4157,53.5374,53.3887,53.4968,19525.0
2016-01-21 15:15:00,79.12,79.12,78.93,79.05,35037.0,53.4968,53.4968,53.3684,53.4495,35037.0
2016-01-21 15:20:00,79.05,79.13,78.97,79.13,39274.0,53.4495,53.5036,53.3954,53.5036,39274.0
2016-01-21 15:25:00,79.13,79.18,79.09,79.18,28292.0,53.5036,53.5374,53.4766,53.5374,28292.0
2016-01-21 15:30:00,79.17,79.49,79.17,79.41,25928.0,53.5306,53.747,53.5306,53.6929,25928.0
2016-01-21 15:35:00,79.42,79.43,79.26,79.36,17269.0,53.6997,53.7064,53.5915,53.6591,17269.0
2016-01-21 15:40:00,79.35,79.48,79.28,79.4,26763.0,53.6524,53.7403,53.605,53.6862,26763.0
2016-01-21 15:45:00,79.39,79.4,79.22,79.26,35839.0,53.6794,53.6862,53.5645,53.5915,35839.0
2016-01-21 15:50:00,79.26,79.36,79.24,79.34,44986.0,53.5915,53.6591,53.578,53.6456,44986.0
2016-01-21 15:55:00,79.34,79.34,79.09,79.11,71668.0,53.6456,53.6456,53.4766,53.4901,71668.0
2016-01-22 09:30:00,80.39,80.81,79.85,80.31,74049.0,54.3555,54.6395,53.9904,54.3015,74049.0
2016-01-22 09:35:00,80.26,80.49,80.08,80.36,28712.0,54.2676,54.4232,54.1459,54.3353,28712.0
2016-01-22 09:40:00,80.29,80.44,80.29,80.36,11892.0,54.2879,54.3894,54.2879,54.3353,11892.0
2016-01-22 09:45:00,80.38,80.54,80.37,80.54,10361.0,54.3488,54.457,54.342,54.457,10361.0
2016-01-22 09:50:00,80.53,80.96,80.48,80.94,20603.0,54.4502,54.741,54.4164,54.7274,20603.0
2016-01-22 09:55:00,80.92,80.97,80.79,80.97,20525.0,54.7139,54.7477,54.626,54.7477,20525.0
2016-01-22 10:00:00,80.95,81.17,80.95,81.17,19232.0,54.7342,54.8829,54.7342,54.8829,19232.0
2016-01-22 10:05:00,81.21,81.32,81.04,81.21,24569.0,54.91,54.9844,54.795,54.91,24569.0
2016-01-22 10:10:00,81.15,81.19,80.96,80.97,8469.0,54.8694,54.8965,54.741,54.7477,8469.0
2016-01-22 10:15:00,80.97,81.06,80.84,80.98,19181.0,54.7477,54.8086,54.6598,54.7545,19181.0
2016-01-22 10:20:00,81.0,81.23,80.95,81.23,16355.0,54.768,54.9235,54.7342,54.9235,16355.0
2016-01-22 10:25:00,81.23,81.28,81.1,81.13,14207.0,54.9235,54.9573,54.8356,54.8559,14207.0
2016-01-22 10:30:00,81.11,81.13,80.93,80.93,12911.0,54.8424,54.8559,54.7207,54.7207,12911.0
2016-01-22 10:35:00,80.91,80.97,80.86,80.94,11704.0,54.7071,54.7477,54.6733,54.7274,11704.0
2016-01-22 10:40:00,80.95,80.97,80.71,80.75,6248.0,54.7342,54.7477,54.5719,54.599,6248.0
2016-01-22 10:45:00,80.76,80.85,80.73,80.8,8313.0,54.6057,54.6666,54.5854,54.6328,8313.0
2016-01-22 10:50:00,80.82,80.88,80.65,80.65,11002.0,54.6463,54.6869,54.5313,54.5313,11002.0
2016-01-22 10:55:00,80.62,80.66,80.52,80.52,13241.0,54.5111,54.5381,54.4434,54.4434,13241.0
2016-01-22 11:00:00,80.51,80.65,80.51,80.53,23082.0,54.4367,54.5313,54.4367,54.4502,23082.0
2016-01-22 11:05:00,80.53,80.56,80.44,80.44,46388.0,54.4502,54.4705,54.3894,54.3894,46388.0
2016-01-22 11:10:00,80.44,80.49,80.4,80.44,31414.0,54.3894,54.4232,54.3623,54.3894,31414.0
2016-01-22 11:15:00,80.45,80.53,80.41,80.52,14199.0,54.3961,54.4502,54.3691,54.4434,14199.0
2016-01-22 11:20:00,80.52,80.56,80.42,80.42,13623.0,54.4434,54.4705,54.3758,54.3758,13623.0
2016-01-22 11:25:00,80.45,80.45,80.33,80.41,23781.0,54.3961,54.3961,54.315,54.3691,23781.0
2016-01-22 11:30:00,80.4,80.42,80.24,80.28,34991.0,54.3623,54.3758,54.2541,54.2812,34991.0
2016-01-22 11:35:00,80.28,80.55,80.28,80.47,18119.0,54.2812,54.4637,54.2812,54.4096,18119.0
2016-01-22 11:40:00,80.47,80.56,80.42,80.44,3600.0,54.4096,54.4705,54.3758,54.3894,3600.0
2016-01-22 11:45:00,80.47,80.53,80.32,80.36,6611.0,54.4096,54.4502,54.3082,54.3353,6611.0
2016-01-22 11:50:00,80.36,80.57,80.36,80.55,5838.0,54.3353,54.4773,54.3353,54.4637,5838.0
2016-01-22 11:55:00,80.52,80.55,80.41,80.53,12560.0,54.4434,54.4637,54.3691,54.4502,12560.0
2016-01-22 12:00:00,80.54,80.71,80.53,80.64,14848.0,54.457,54.5719,54.4502,54.5246,14848.0
2016-01-22 12:05:00,80.66,80.79,80.66,80.76,14143.0,54.5381,54.626,54.5381,54.6057,14143.0
2016-01-22 12:10:00,80.75,80.77,80.64,80.77,12949.0,54.599,54.6125,54.5246,54.6125,12949.0
2016-01-22 12:15:00,80.76,80.76,80.69,80.75,10959.0,54.6057,54.6057,54.5584,54.599,10959.0
2016-01-22 12:20:00,80.76,80.86,80.73,80.86,12642.0,54.6057,54.6733,54.5854,54.6733,12642.0
2016-01-22 12:25:00,80.86,80.89,80.77,80.81,7483.0,54.6733,54.6936,54.6125,54.6395,7483.0
2016-01-22 12:30:00,80.8,80.87,80.76,80.83,14977.0,54.6328,54.6801,54.6057,54.6531,14977.0
2016-01-22 12:35:00,80.81,80.99,80.8,80.99,8251.0,54.6395,54.7612,54.6328,54.7612,8251.0
2016-01-22 12:40:00,80.97,81.0,80.87,80.87,29533.0,54.7477,54.768,54.6801,54.6801,29533.0
2016-01-22 12:45:00,80.86,80.92,80.81,80.91,9755.0,54.6733,54.7139,54.6395,54.7071,9755.0
2016-01-22 12:50:00,80.91,81.0,80.9,80.93,6925.0,54.7071,54.768,54.7004,54.7207,6925.0
2016-01-22 12:55:00,80.92,81.11,80.87,81.09,8272.0,54.7139,54.8424,54.6801,54.8289,8272.0
2016-01-22 13:00:00,81.12,81.14,81.08,81.09,9680.0,54.8491,54.8627,54.8221,54.8289,9680.0
2016-01-22 13:05:00,81.11,81.2,81.03,81.08,12052.0,54.8424,54.9032,54.7883,54.8221,12052.0
2016-01-22 13:10:00,81.03,81.09,80.95,81.0,6633.0,54.7883,54.8289,54.7342,54.768,6633.0
2016-01-22 13:15:00,81.0,81.14,80.98,81.14,14155.0,54.768,54.8627,54.7545,54.8627,14155.0
2016-01-22 13:20:00,81.15,81.28,81.15,81.28,10837.0,54.8694,54.9573,54.8694,54.9573,10837.0
2016-01-22 13:25:00,81.26,81.3,81.21,81.3,8600.0,54.9438,54.9708,54.91,54.9708,8600.0
2016-01-22 13:30:00,81.27,81.32,81.23,81.23,6625.0,54.9506,54.9844,54.9235,54.9235,6625.0
2016-01-22 13:35:00,81.28,81.33,81.21,81.23,9098.0,54.9573,54.9911,54.91,54.9235,9098.0
2016-01-22 13:40:00,81.24,81.3,81.23,81.25,11110.0,54.9303,54.9708,54.9235,54.937,11110.0
2016-01-22 13:45:00,81.27,81.3,81.22,81.3,12061.0,54.9506,54.9708,54.9167,54.9708,12061.0
2016-01-22 13:50:00,81.29,81.39,81.29,81.37,9361.0,54.9641,55.0317,54.9641,55.0182,9361.0
2016-01-22 13:55:00,81.34,81.41,81.34,81.41,9665.0,54.9979,55.0452,54.9979,55.0452,9665.0
2016-01-22 14:00:00,81.4,81.6,81.37,81.6,17375.0,55.0385,55.1737,55.0182,55.1737,17375.0
2016-01-22 14:05:00,81.6,81.81,81.5,81.8,55400.0,55.1737,55.3157,55.1061,55.3089,55400.0
2016-01-22 14:10:00,81.8,81.92,81.75,81.85,134910.0,55.3089,55.3901,55.2751,55.3427,134910.0
2016-01-22 14:15:00,81.87,81.95,81.77,81.88,18989.0,55.3562,55.4103,55.2886,55.363,18989.0
2016-01-22 14:20:00,81.92,81.92,81.53,81.64,18291.0,55.3901,55.3901,55.1264,55.2007,18291.0
2016-01-22 14:25:00,81.64,81.71,81.56,81.56,12271.0,55.2007,55.2481,55.1466,55.1466,12271.0
2016-01-22 14:30:00,81.54,81.68,81.47,81.51,79542.0,55.1331,55.2278,55.0858,55.1128,79542.0
2016-01-22 14:35:00,81.48,81.54,81.36,81.41,24156.0,55.0925,55.1331,55.0114,55.0452,24156.0
2016-01-22 14:40:00,81.4,81.53,81.36,81.49,29286.0,55.0385,55.1264,55.0114,55.0993,29286.0
2016-01-22 14:45:00,81.47,81.54,81.47,81.52,22697.0,55.0858,55.1331,55.0858,55.1196,22697.0
2016-01-22 14:50:00,81.52,81.75,81.48,81.7,35486.0,55.1196,55.2751,55.0925,55.2413,35486.0
2016-01-22 14:55:00,81.7,81.71,81.53,81.66,30621.0,55.2413,55.2481,55.1264,55.2143,30621.0
2016-01-22 15:00:00,81.66,81.66,81.53,81.59,24842.0,55.2143,55.2143,55.1264,55.1669,24842.0
2016-01-22 15:05:00,81.59,81.63,81.5,81.52,20304.0,55.1669,55.194,55.1061,55.1196,20304.0
2016-01-22 15:10:00,81.52,81.56,81.45,81.52,33430.0,55.1196,55.1466,55.0723,55.1196,33430.0
2016-01-22 15:15:00,81.51,81.56,81.49,81.49,22375.0,55.1128,55.1466,55.0993,55.0993,22375.0
2016-01-22 15:20:00,81.5,81.57,81.49,81.51,30861.0,55.1061,55.1534,55.0993,55.1128,30861.0
2016-01-22 15:25:00,81.51,81.55,81.48,81.54,16324.0,55.1128,55.1399,55.0925,55.1331,16324.0
2016-01-22 15:30:00,81.52,81.53,81.36,81.49,24762.0,55.1196,55.1264,55.0114,55.0993,24762.0
2016-01-22 15:35:00,81.49,81.55,81.43,81.5,26489.0,55.0993,55.1399,55.0587,55.1061,26489.0
2016-01-22 15:40:00,81.51,81.54,81.45,81.52,45657.0,55.1128,55.1331,55.0723,55.1196,45657.0
2016-01-22 15:45:00,81.52,81.65,81.51,81.65,44232.0,55.1196,55.2075,55.1128,55.2075,44232.0
2016-01-22 15:50:00,81.64,81.65,81.56,81.61,57741.0,55.2007,55.2075,55.1466,55.1804,57741.0
2016-01-22 15:55:00,81.61,81.67,81.58,81.62,85246.0,55.1804,55.221,55.1602,55.1872,85246.0
2016-01-25 09:30:00,81.58,81.72,81.35,81.51,13575.0,55.1602,55.2548,55.0046,55.1128,13575.0
2016-01-25 09:35:00,81.43,81.61,81.27,81.49,9017.0,55.0587,55.1804,54.9506,55.0993,9017.0
2016-01-25 09:40:00,81.57,81.69,81.24,81.27,26230.0,55.1534,55.2345,54.9303,54.9506,26230.0
2016-01-25 09:45:00,81.32,81.46,81.28,81.39,6590.0,54.9844,55.079,54.9573,55.0317,6590.0
2016-01-25 09:50:00,81.39,81.59,81.36,81.56,5925.0,55.0317,55.1669,55.0114,55.1466,5925.0
2016-01-25 09:55:00,81.56,82.03,81.5,82.03,10700.0,55.1466,55.4644,55.1061,55.4644,10700.0
2016-01-25 10:00:00,82.05,82.12,81.67,82.02,33845.0,55.478,55.5253,55.221,55.4577,33845.0
2016-01-25 10:05:00,81.98,82.17,81.96,82.14,17162.0,55.4306,55.5591,55.4171,55.5388,17162.0
2016-01-25 10:10:00,82.14,82.18,81.77,81.81,9903.0,55.5388,55.5659,55.2886,55.3157,9903.0
2016-01-25 10:15:00,81.77,82.03,81.76,81.88,19503.0,55.2886,55.4644,55.2819,55.363,19503.0
2016-01-25 10:20:00,81.82,82.01,81.7,81.95,10120.0,55.3224,55.4509,55.2413,55.4103,10120.0
2016-01-25 10:25:00,82.02,82.02,81.78,81.88,8636.0,55.4577,55.4577,55.2954,55.363,8636.0
2016-01-25 10:30:00,81.94,82.01,81.82,81.94,20167.0,55.4036,55.4509,55.3224,55.4036,20167.0
2016-01-25 10:35:00,81.93,81.93,81.7,81.79,6500.0,55.3968,55.3968,55.2413,55.3022,6500.0
2016-01-25 10:40:00,81.85,81.85,81.56,81.72,15082.0,55.3427,55.3427,55.1466,55.2548,15082.0
2016-01-25 10:45:00,81.72,81.85,81.67,81.83,11204.0,55.2548,55.3427,55.221,55.3292,11204.0
2016-01-25 10:50:00,81.86,81.89,81.72,81.78,5482.0,55.3495,55.3698,55.2548,55.2954,5482.0
2016-01-25 10:55:00,81.72,81.92,81.69,81.75,9081.0,55.2548,55.3901,55.2345,55.2751,9081.0
2016-01-25 11:00:00,81.73,81.73,81.6,81.7,6844.0,55.2616,55.2616,55.1737,55.2413,6844.0
2016-01-25 11:05:00,81.72,81.76,81.42,81.58,13335.0,55.2548,55.2819,55.052,55.1602,13335.0
2016-01-25 11:10:00,81.54,81.67,81.54,81.67,9202.0,55.1331,55.221,55.1331,55.221,9202.0
2016-01-25 11:15:00,81.67,81.79,81.65,81.79,9188.0,55.221,55.3022,55.2075,55.3022,9188.0
2016-01-25 11:20:00,81.8,81.84,81.69,81.71,10538.0,55.3089,55.336,55.2345,55.2481,10538.0
2016-01-25 11:25:00,81.74,81.79,81.63,81.74,10884.0,55.2683,55.3022,55.194,55.2683,10884.0
2016-01-25 11:30:00,81.73,81.91,81.71,81.89,5745.0,55.2616,55.3833,55.2481,55.3698,5745.0
2016-01-25 11:35:00,81.94,81.95,81.69,81.73,7443.0,55.4036,55.4103,55.2345,55.2616,7443.0
2016-01-25 11:40:00,81.74,81.78,81.59,81.6,12068.0,55.2683,55.2954,55.1669,55.1737,12068.0
2016-01-25 11:45:00,81.6,81.75,81.55,81.64,11404.0,55.1737,55.2751,55.1399,55.2007,11404.0
2016-01-25 11:50:00,81.64,81.83,81.61,81.63,10348.0,55.2007,55.3292,55.1804,55.194,10348.0
2016-01-25 11:55:00,81.65,81.68,81.57,81.59,11010.0,55.2075,55.2278,55.1534,55.1669,11010.0
2016-01-25 12:00:00,81.55,81.6,81.43,81.44,13260.0,55.1399,55.1737,55.0587,55.0655,13260.0
2016-01-25 12:05:00,81.43,81.48,81.36,81.43,11999.0,55.0587,55.0925,55.0114,55.0587,11999.0
2016-01-25 12:10:00,81.4,81.46,81.37,81.37,14003.0,55.0385,55.079,55.0182,55.0182,14003.0
2016-01-25 12:15:00,81.36,81.61,81.36,81.61,5481.0,55.0114,55.1804,55.0114,55.1804,5481.0
2016-01-25 12:20:00,81.57,81.6,81.47,81.58,4514.0,55.1534,55.1737,55.0858,55.1602,4514.0
2016-01-25 12:25:00,81.61,81.62,81.57,81.57,10265.0,55.1804,55.1872,55.1534,55.1534,10265.0
2016-01-25 12:30:00,81.56,81.64,81.55,81.57,15224.0,55.1466,55.2007,55.1399,55.1534,15224.0
2016-01-25 12:35:00,81.56,81.75,81.52,81.75,24788.0,55.1466,55.2751,55.1196,55.2751,24788.0
2016-01-25 12:40:00,81.75,81.77,81.64,81.65,12034.0,55.2751,55.2886,55.2007,55.2075,12034.0
2016-01-25 12:45:00,81.65,81.74,81.63,81.73,10023.0,55.2075,55.2683,55.194,55.2616,10023.0
2016-01-25 12:50:00,81.73,81.78,81.64,81.66,9393.0,55.2616,55.2954,55.2007,55.2143,9393.0
2016-01-25 12:55:00,81.66,81.85,81.66,81.85,4159.0,55.2143,55.3427,55.2143,55.3427,4159.0
2016-01-25 13:00:00,81.87,81.92,81.82,81.88,7468.0,55.3562,55.3901,55.3224,55.363,7468.0
2016-01-25 13:05:00,81.9,81.97,81.86,81.9,5509.0,55.3765,55.4239,55.3495,55.3765,5509.0
2016-01-25 13:10:00,81.94,81.94,81.81,81.84,8000.0,55.4036,55.4036,55.3157,55.336,8000.0
2016-01-25 13:15:00,81.85,81.88,81.79,81.88,5800.0,55.3427,55.363,55.3022,55.363,5800.0
2016-01-25 13:20:00,81.92,82.02,81.87,81.93,11256.0,55.3901,55.4577,55.3562,55.3968,11256.0
2016-01-25 13:25:00,81.91,81.93,81.84,81.84,7572.0,55.3833,55.3968,55.336,55.336,7572.0
2016-01-25 13:30:00,81.8,81.94,81.8,81.82,6802.0,55.3089,55.4036,55.3089,55.3224,6802.0
2016-01-25 13:35:00,81.8,81.92,81.79,81.84,13266.0,55.3089,55.3901,55.3022,55.336,13266.0
2016-01-25 13:40:00,81.85,81.9,81.77,81.8,9190.0,55.3427,55.3765,55.2886,55.3089,9190.0
2016-01-25 13:45:00,81.82,81.88,81.69,81.7,14315.0,55.3224,55.363,55.2345,55.2413,14315.0
2016-01-25 13:50:00,81.69,81.71,81.58,81.61,7132.0,55.2345,55.2481,55.1602,55.1804,7132.0
2016-01-25 13:55:00,81.6,81.67,81.51,81.55,13832.0,55.1737,55.221,55.1128,55.1399,13832.0
2016-01-25 14:00:00,81.55,81.62,81.49,81.58,20946.0,55.1399,55.1872,55.0993,55.1602,20946.0
2016-01-25 14:05:00,81.58,81.76,81.53,81.75,10482.0,55.1602,55.2819,55.1264,55.2751,10482.0
2016-01-25 14:10:00,81.77,81.8,81.65,81.66,18524.0,55.2886,55.3089,55.2075,55.2143,18524.0
2016-01-25 14:15:00,81.64,81.67,81.51,81.55,10950.0,55.2007,55.221,55.1128,55.1399,10950.0
2016-01-25 14:20:00,81.56,81.62,81.55,81.62,13276.0,55.1466,55.1872,55.1399,55.1872,13276.0
2016-01-25 14:25:00,81.61,81.81,81.56,81.76,15614.0,55.1804,55.3157,55.1466,55.2819,15614.0
2016-01-25 14:30:00,81.77,81.84,81.69,81.76,15047.0,55.2886,55.336,55.2345,55.2819,15047.0
2016-01-25 14:35:00,81.76,81.85,81.67,81.71,25092.0,55.2819,55.3427,55.221,55.2481,25092.0
2016-01-25 14:40:00,81.71,81.75,81.63,81.72,21864.0,55.2481,55.2751,55.194,55.2548,21864.0
2016-01-25 14:45:00,81.72,81.82,81.65,81.65,13965.0,55.2548,55.3224,55.2075,55.2075,13965.0
2016-01-25 14:50:00,81.63,81.63,81.53,81.56,12572.0,55.194,55.194,55.1264,55.1466,12572.0
2016-01-25 14:55:00,81.55,81.66,81.55,81.58,17250.0,55.1399,55.2143,55.1399,55.1602,17250.0
2016-01-25 15:00:00,81.57,81.62,81.54,81.56,27569.0,55.1534,55.1872,55.1331,55.1466,27569.0
2016-01-25 15:05:00,81.56,81.57,81.3,81.31,28238.0,55.1466,55.1534,54.9708,54.9776,28238.0
2016-01-25 15:10:00,81.31,81.34,81.23,81.23,16535.0,54.9776,54.9979,54.9235,54.9235,16535.0
2016-01-25 15:15:00,81.25,81.43,81.15,81.38,26837.0,54.937,55.0587,54.8694,55.0249,26837.0
2016-01-25 15:20:00,81.37,81.39,81.3,81.32,33858.0,55.0182,55.0317,54.9708,54.9844,33858.0
2016-01-25 15:25:00,81.32,81.49,81.29,81.44,36211.0,54.9844,55.0993,54.9641,55.0655,36211.0
2016-01-25 15:30:00,81.43,81.49,81.25,81.29,47144.0,55.0587,55.0993,54.937,54.9641,47144.0
2016-01-25 15:35:00,81.3,81.4,81.23,81.33,48373.0,54.9708,55.0385,54.9235,54.9911,48373.0
2016-01-25 15:40:00,81.34,81.41,81.2,81.33,39292.0,54.9979,55.0452,54.9032,54.9911,39292.0
2016-01-25 15:45:00,81.33,81.42,81.31,81.4,62043.0,54.9911,55.052,54.9776,55.0385,62043.0
2016-01-25 15:50:00,81.42,81.46,81.29,81.31,74400.0,55.052,55.079,54.9641,54.9776,74400.0
2016-01-25 15:55:00,81.32,81.32,81.13,81.22,196174.0,54.9844,54.9844,54.8559,54.9167,196174.0
2016-01-26 09:30:00,82.54,84.11,82.2,83.89,149846.0,55.8093,56.8708,55.5794,56.7221,149846.0
2016-01-26 09:35:00,83.89,83.89,83.18,83.27,61846.0,56.7221,56.7221,56.242,56.3029,61846.0
2016-01-26 09:40:00,83.27,83.78,83.27,83.47,48902.0,56.3029,56.6477,56.3029,56.4381,48902.0
2016-01-26 09:45:00,83.43,83.43,82.99,83.18,29710.0,56.411,56.411,56.1135,56.242,29710.0
2016-01-26 09:50:00,83.21,83.32,82.81,82.91,41027.0,56.2623,56.3367,55.9918,56.0594,41027.0
2016-01-26 09:55:00,82.92,83.27,82.81,83.24,50455.0,56.0662,56.3029,55.9918,56.2826,50455.0
2016-01-26 10:00:00,83.27,83.67,83.14,83.67,63955.0,56.3029,56.5733,56.215,56.5733,63955.0
2016-01-26 10:05:00,83.62,83.91,83.58,83.89,48019.0,56.5395,56.7356,56.5125,56.7221,48019.0
2016-01-26 10:10:00,83.9,84.05,83.71,83.74,49330.0,56.7288,56.8302,56.6004,56.6206,49330.0
2016-01-26 10:15:00,83.74,83.97,83.74,83.8,29664.0,56.6206,56.7762,56.6206,56.6612,29664.0
2016-01-26 10:20:00,83.83,83.83,83.62,83.7,26203.0,56.6815,56.6815,56.5395,56.5936,26203.0
2016-01-26 10:25:00,83.69,83.94,83.69,83.79,19666.0,56.5868,56.7559,56.5868,56.6545,19666.0
2016-01-26 10:30:00,83.78,83.86,83.56,83.64,23327.0,56.6477,56.7018,56.4989,56.553,23327.0
2016-01-26 10:35:00,83.68,83.8,83.68,83.8,22840.0,56.5801,56.6612,56.5801,56.6612,22840.0
2016-01-26 10:40:00,83.81,83.98,83.81,83.92,21691.0,56.668,56.7829,56.668,56.7423,21691.0
2016-01-26 10:45:00,83.97,83.97,83.64,83.69,32052.0,56.7762,56.7762,56.553,56.5868,32052.0
2016-01-26 10:50:00,83.71,83.87,83.69,83.7,30402.0,56.6004,56.7085,56.5868,56.5936,30402.0
2016-01-26 10:55:00,83.69,83.7,83.58,83.62,60512.0,56.5868,56.5936,56.5125,56.5395,60512.0
2016-01-26 11:00:00,83.62,83.87,83.57,83.86,15427.0,56.5395,56.7085,56.5057,56.7018,15427.0
2016-01-26 11:05:00,83.86,83.87,83.62,83.69,20977.0,56.7018,56.7085,56.5395,56.5868,20977.0
2016-01-26 11:10:00,83.69,83.72,83.5,83.68,11691.0,56.5868,56.6071,56.4584,56.5801,11691.0
2016-01-26 11:15:00,83.66,83.66,83.55,83.63,14024.0,56.5666,56.5666,56.4922,56.5463,14024.0
2016-01-26 11:20:00,83.64,83.85,83.64,83.83,35977.0,56.553,56.695,56.553,56.6815,35977.0
2016-01-26 11:25:00,83.83,83.83,83.73,83.8,26053.0,56.6815,56.6815,56.6139,56.6612,26053.0
2016-01-26 11:30:00,83.79,83.79,83.63,83.66,15910.0,56.6545,56.6545,56.5463,56.5666,15910.0
2016-01-26 11:35:00,83.64,83.74,83.62,83.71,22296.0,56.553,56.6206,56.5395,56.6004,22296.0
2016-01-26 11:40:00,83.7,83.71,83.42,83.42,8770.0,56.5936,56.6004,56.4043,56.4043,8770.0
2016-01-26 11:45:00,83.44,83.5,83.41,83.41,8153.0,56.4178,56.4584,56.3975,56.3975,8153.0
2016-01-26 11:50:00,83.43,83.61,83.38,83.57,12051.0,56.411,56.5327,56.3772,56.5057,12051.0
2016-01-26 11:55:00,83.55,83.55,83.41,83.41,9846.0,56.4922,56.4922,56.3975,56.3975,9846.0
2016-01-26 12:00:00,83.43,83.5,83.34,83.41,7860.0,56.411,56.4584,56.3502,56.3975,7860.0
2016-01-26 12:05:00,83.39,83.4,83.22,83.3,8446.0,56.384,56.3908,56.269,56.3231,8446.0
2016-01-26 12:10:00,83.27,83.73,83.27,83.71,20252.0,56.3029,56.6139,56.3029,56.6004,20252.0
2016-01-26 12:15:00,83.7,83.85,83.69,83.76,28613.0,56.5936,56.695,56.5868,56.6342,28613.0
2016-01-26 12:20:00,83.75,83.75,83.52,83.6,6730.0,56.6274,56.6274,56.4719,56.526,6730.0
2016-01-26 12:25:00,83.59,83.72,83.59,83.72,16078.0,56.5192,56.6071,56.5192,56.6071,16078.0
2016-01-26 12:30:00,83.73,83.83,83.71,83.76,7272.0,56.6139,56.6815,56.6004,56.6342,7272.0
2016-01-26 12:35:00,83.78,83.79,83.72,83.78,10090.0,56.6477,56.6545,56.6071,56.6477,10090.0
2016-01-26 12:40:00,83.73,84.23,83.7,84.15,83679.0,56.6139,56.952,56.5936,56.8979,83679.0
2016-01-26 12:45:00,84.11,84.27,84.03,84.26,76192.0,56.8708,56.979,56.8167,56.9722,76192.0
2016-01-26 12:50:00,84.27,84.39,84.08,84.08,45818.0,56.979,57.0601,56.8505,56.8505,45818.0
2016-01-26 12:55:00,84.08,84.08,83.86,83.91,25680.0,56.8505,56.8505,56.7018,56.7356,25680.0
2016-01-26 13:00:00,83.91,84.13,83.9,84.1,13938.0,56.7356,56.8843,56.7288,56.8641,13938.0
2016-01-26 13:05:00,84.11,84.13,83.98,84.13,14356.0,56.8708,56.8843,56.7829,56.8843,14356.0
2016-01-26 13:10:00,84.11,84.2,84.07,84.07,31325.0,56.8708,56.9317,56.8438,56.8438,31325.0
2016-01-26 13:15:00,84.07,84.1,84.0,84.01,10382.0,56.8438,56.8641,56.7964,56.8032,10382.0
2016-01-26 13:20:00,84.02,84.12,83.99,84.09,14910.0,56.81,56.8776,56.7897,56.8573,14910.0
2016-01-26 13:25:00,84.08,84.16,83.98,83.99,21727.0,56.8505,56.9046,56.7829,56.7897,21727.0
2016-01-26 13:30:00,83.98,84.04,83.95,84.04,19949.0,56.7829,56.8235,56.7626,56.8235,19949.0
2016-01-26 13:35:00,84.02,84.06,83.94,84.04,25121.0,56.81,56.837,56.7559,56.8235,25121.0
2016-01-26 13:40:00,84.04,84.14,84.02,84.08,36983.0,56.8235,56.8911,56.81,56.8505,36983.0
2016-01-26 13:45:00,84.07,84.16,84.06,84.16,29432.0,56.8438,56.9046,56.837,56.9046,29432.0
2016-01-26 13:50:00,84.15,84.2,84.1,84.13,14908.0,56.8979,56.9317,56.8641,56.8843,14908.0
2016-01-26 13:55:00,84.11,84.16,84.08,84.08,17209.0,56.8708,56.9046,56.8505,56.8505,17209.0
2016-01-26 14:00:00,84.07,84.14,84.06,84.07,26054.0,56.8438,56.8911,56.837,56.8438,26054.0
2016-01-26 14:05:00,84.07,84.1,84.05,84.06,62986.0,56.8438,56.8641,56.8302,56.837,62986.0
2016-01-26 14:10:00,84.06,84.08,83.9,83.91,17931.0,56.837,56.8505,56.7288,56.7356,17931.0
2016-01-26 14:15:00,83.92,84.06,83.91,84.03,48649.0,56.7423,56.837,56.7356,56.8167,48649.0
2016-01-26 14:20:00,84.01,84.03,83.93,83.94,4796.0,56.8032,56.8167,56.7491,56.7559,4796.0
2016-01-26 14:25:00,83.92,83.93,83.78,83.78,29058.0,56.7423,56.7491,56.6477,56.6477,29058.0
2016-01-26 14:30:00,83.75,83.83,83.68,83.7,18420.0,56.6274,56.6815,56.5801,56.5936,18420.0
2016-01-26 14:35:00,83.68,83.68,83.53,83.62,14425.0,56.5801,56.5801,56.4787,56.5395,14425.0
2016-01-26 14:40:00,83.62,83.66,83.56,83.62,14560.0,56.5395,56.5666,56.4989,56.5395,14560.0
2016-01-26 14:45:00,83.63,83.65,83.52,83.6,19400.0,56.5463,56.5598,56.4719,56.526,19400.0
2016-01-26 14:50:00,83.6,83.7,83.59,83.7,18925.0,56.526,56.5936,56.5192,56.5936,18925.0
2016-01-26 14:55:00,83.69,83.69,83.52,83.59,11462.0,56.5868,56.5868,56.4719,56.5192,11462.0
2016-01-26 15:00:00,83.62,83.67,83.4,83.46,15642.0,56.5395,56.5733,56.3908,56.4313,15642.0
2016-01-26 15:05:00,83.44,83.47,83.32,83.36,17630.0,56.4178,56.4381,56.3367,56.3637,17630.0
2016-01-26 15:10:00,83.36,83.49,83.35,83.49,16094.0,56.3637,56.4516,56.3569,56.4516,16094.0
2016-01-26 15:15:00,83.46,83.5,83.32,83.32,21498.0,56.4313,56.4584,56.3367,56.3367,21498.0
2016-01-26 15:20:00,83.31,83.36,83.24,83.25,31703.0,56.3299,56.3637,56.2826,56.2893,31703.0
2016-01-26 15:25:00,83.24,83.37,83.2,83.32,28365.0,56.2826,56.3705,56.2555,56.3367,28365.0
2016-01-26 15:30:00,83.33,83.36,83.27,83.31,30206.0,56.3434,56.3637,56.3029,56.3299,30206.0
2016-01-26 15:35:00,83.3,83.34,83.18,83.32,36701.0,56.3231,56.3502,56.242,56.3367,36701.0
2016-01-26 15:40:00,83.31,83.47,83.31,83.42,36606.0,56.3299,56.4381,56.3299,56.4043,36606.0
2016-01-26 15:45:00,83.43,83.51,83.36,83.45,51345.0,56.411,56.4651,56.3637,56.4246,51345.0
2016-01-26 15:50:00,83.46,83.47,83.34,83.42,47602.0,56.4313,56.4381,56.3502,56.4043,47602.0
2016-01-26 15:55:00,83.41,83.64,83.36,83.61,126422.0,56.3975,56.553,56.3637,56.5327,126422.0
2016-01-27 09:30:00,83.38,83.51,82.91,83.07,16063.0,56.3772,56.4651,56.0594,56.1676,16063.0
2016-01-27 09:35:00,83.01,83.15,82.78,82.88,22137.0,56.1271,56.2217,55.9715,56.0392,22137.0
2016-01-27 09:40:00,82.95,83.08,82.83,82.85,7232.0,56.0865,56.1744,56.0053,56.0189,7232.0
2016-01-27 09:45:00,82.91,83.08,82.91,83.07,5433.0,56.0594,56.1744,56.0594,56.1676,5433.0
2016-01-27 09:50:00,82.99,83.13,82.9,83.11,15429.0,56.1135,56.2082,56.0527,56.1947,15429.0
2016-01-27 09:55:00,83.06,83.1,82.92,83.1,8925.0,56.1609,56.1879,56.0662,56.1879,8925.0
2016-01-27 10:00:00,83.05,83.11,82.91,83.0,12966.0,56.1541,56.1947,56.0594,56.1203,12966.0
2016-01-27 10:05:00,82.99,83.16,82.94,83.14,12176.0,56.1135,56.2285,56.0797,56.215,12176.0
2016-01-27 10:10:00,83.21,83.23,82.94,83.1,23444.0,56.2623,56.2758,56.0797,56.1879,23444.0
2016-01-27 10:15:00,83.05,83.07,82.83,83.03,37642.0,56.1541,56.1676,56.0053,56.1406,37642.0
2016-01-27 10:20:00,83.05,83.23,83.03,83.2,20594.0,56.1541,56.2758,56.1406,56.2555,20594.0
2016-01-27 10:25:00,83.18,83.29,83.13,83.28,12100.0,56.242,56.3164,56.2082,56.3096,12100.0
2016-01-27 10:30:00,83.27,83.38,83.19,83.22,14216.0,56.3029,56.3772,56.2488,56.269,14216.0
2016-01-27 10:35:00,83.3,83.59,83.29,83.55,11314.0,56.3231,56.5192,56.3164,56.4922,11314.0
2016-01-27 10:40:00,83.53,83.58,83.39,83.57,10178.0,56.4787,56.5125,56.384,56.5057,10178.0
2016-01-27 10:45:00,83.66,83.66,83.45,83.47,17850.0,56.5666,56.5666,56.4246,56.4381,17850.0
2016-01-27 10:50:00,83.47,83.57,83.33,83.46,23632.0,56.4381,56.5057,56.3434,56.4313,23632.0
2016-01-27 10:55:00,83.47,83.47,83.24,83.37,17536.0,56.4381,56.4381,56.2826,56.3705,17536.0
2016-01-27 11:00:00,83.37,83.57,83.32,83.55,16019.0,56.3705,56.5057,56.3367,56.4922,16019.0
2016-01-27 11:05:00,83.6,83.73,83.56,83.65,18110.0,56.526,56.6139,56.4989,56.5598,18110.0
2016-01-27 11:10:00,83.65,83.65,83.56,83.56,16112.0,56.5598,56.5598,56.4989,56.4989,16112.0
2016-01-27 11:15:00,83.53,83.78,83.46,83.78,13400.0,56.4787,56.6477,56.4313,56.6477,13400.0
2016-01-27 11:20:00,83.77,83.84,83.74,83.78,19917.0,56.6409,56.6883,56.6206,56.6477,19917.0
2016-01-27 11:25:00,83.77,83.9,83.64,83.86,17880.0,56.6409,56.7288,56.553,56.7018,17880.0
2016-01-27 11:30:00,83.91,83.93,83.77,83.9,10760.0,56.7356,56.7491,56.6409,56.7288,10760.0
2016-01-27 11:35:00,83.93,83.97,83.84,83.95,14203.0,56.7491,56.7762,56.6883,56.7626,14203.0
2016-01-27 11:40:00,83.98,84.13,83.87,84.07,12523.0,56.7829,56.8843,56.7085,56.8438,12523.0
2016-01-27 11:45:00,84.1,84.2,84.06,84.15,14898.0,56.8641,56.9317,56.837,56.8979,14898.0
2016-01-27 11:50:00,84.13,84.14,84.0,84.07,12314.0,56.8843,56.8911,56.7964,56.8438,12314.0
2016-01-27 11:55:00,84.11,84.14,84.04,84.04,10098.0,56.8708,56.8911,56.8235,56.8235,10098.0
2016-01-27 12:00:00,84.06,84.25,84.04,84.1,15557.0,56.837,56.9655,56.8235,56.8641,15557.0
2016-01-27 12:05:00,84.07,84.17,84.06,84.07,12086.0,56.8438,56.9114,56.837,56.8438,12086.0
2016-01-27 12:10:00,84.07,84.38,84.07,84.38,22523.0,56.8438,57.0534,56.8438,57.0534,22523.0
2016-01-27 12:15:00,84.37,84.53,84.37,84.51,14129.0,57.0466,57.1548,57.0466,57.1413,14129.0
2016-01-27 12:20:00,84.52,84.52,84.38,84.42,15129.0,57.148,57.148,57.0534,57.0804,15129.0
2016-01-27 12:25:00,84.4,84.41,84.24,84.28,11375.0,57.0669,57.0737,56.9587,56.9858,11375.0
2016-01-27 12:30:00,84.26,84.4,84.22,84.23,14985.0,56.9722,57.0669,56.9452,56.952,14985.0
2016-01-27 12:35:00,84.21,84.21,84.1,84.14,13106.0,56.9384,56.9384,56.8641,56.8911,13106.0
2016-01-27 12:40:00,84.13,84.19,84.04,84.19,6505.0,56.8843,56.9249,56.8235,56.9249,6505.0
2016-01-27 12:45:00,84.18,84.2,84.12,84.19,6008.0,56.9181,56.9317,56.8776,56.9249,6008.0
2016-01-27 12:50:00,84.18,84.28,84.09,84.27,14730.0,56.9181,56.9858,56.8573,56.979,14730.0
2016-01-27 12:55:00,84.25,84.27,84.16,84.16,19225.0,56.9655,56.979,56.9046,56.9046,19225.0
2016-01-27 13:00:00,84.17,84.18,84.07,84.08,11411.0,56.9114,56.9181,56.8438,56.8505,11411.0
2016-01-27 13:05:00,84.08,84.11,83.89,83.91,11899.0,56.8505,56.8708,56.7221,56.7356,11899.0
2016-01-27 13:10:00,83.9,83.97,83.85,83.85,9280.0,56.7288,56.7762,56.695,56.695,9280.0
2016-01-27 13:15:00,83.85,83.86,83.75,83.81,17543.0,56.695,56.7018,56.6274,56.668,17543.0
2016-01-27 13:20:00,83.79,83.93,83.79,83.92,10512.0,56.6545,56.7491,56.6545,56.7423,10512.0
2016-01-27 13:25:00,83.9,83.91,83.79,83.84,11803.0,56.7288,56.7356,56.6545,56.6883,11803.0
2016-01-27 13:30:00,83.83,83.97,83.83,83.93,15046.0,56.6815,56.7762,56.6815,56.7491,15046.0
2016-01-27 13:35:00,83.94,84.02,83.91,83.93,10526.0,56.7559,56.81,56.7356,56.7491,10526.0
2016-01-27 13:40:00,83.95,83.95,83.87,83.9,11750.0,56.7626,56.7626,56.7085,56.7288,11750.0
2016-01-27 13:45:00,83.9,83.92,83.85,83.87,9821.0,56.7288,56.7423,56.695,56.7085,9821.0
2016-01-27 13:50:00,83.85,83.88,83.73,83.8,15143.0,56.695,56.7153,56.6139,56.6612,15143.0
2016-01-27 13:55:00,83.78,83.87,83.76,83.81,8924.0,56.6477,56.7085,56.6342,56.668,8924.0
2016-01-27 14:00:00,83.86,84.0,83.67,83.73,27666.0,56.7018,56.7964,56.5733,56.6139,27666.0
2016-01-27 14:05:00,83.74,83.94,83.68,83.81,29507.0,56.6206,56.7559,56.5801,56.668,29507.0
2016-01-27 14:10:00,83.75,83.86,83.47,83.72,27362.0,56.6274,56.7018,56.4381,56.6071,27362.0
2016-01-27 14:15:00,83.74,83.82,83.69,83.77,21926.0,56.6206,56.6747,56.5868,56.6409,21926.0
2016-01-27 14:20:00,83.75,83.92,83.67,83.67,52832.0,56.6274,56.7423,56.5733,56.5733,52832.0
2016-01-27 14:25:00,83.67,83.88,83.64,83.78,19035.0,56.5733,56.7153,56.553,56.6477,19035.0
2016-01-27 14:30:00,83.77,83.84,83.67,83.78,14902.0,56.6409,56.6883,56.5733,56.6477,14902.0
2016-01-27 14:35:00,83.76,83.84,83.57,83.57,18383.0,56.6342,56.6883,56.5057,56.5057,18383.0
2016-01-27 14:40:00,83.55,83.55,83.4,83.45,21479.0,56.4922,56.4922,56.3908,56.4246,21479.0
2016-01-27 14:45:00,83.44,83.55,83.34,83.38,17355.0,56.4178,56.4922,56.3502,56.3772,17355.0
2016-01-27 14:50:00,83.35,83.41,83.25,83.25,24203.0,56.3569,56.3975,56.2893,56.2893,24203.0
2016-01-27 14:55:00,83.23,83.24,82.95,83.01,30903.0,56.2758,56.2826,56.0865,56.1271,30903.0
2016-01-27 15:00:00,83.01,83.02,82.78,82.86,24764.0,56.1271,56.1338,55.9715,56.0256,24764.0
2016-01-27 15:05:00,82.86,82.97,82.71,82.92,23102.0,56.0256,56.1,55.9242,56.0662,23102.0
2016-01-27 15:10:00,82.9,82.93,82.56,82.57,22683.0,56.0527,56.073,55.8228,55.8295,22683.0
2016-01-27 15:15:00,82.58,82.75,82.57,82.64,19259.0,55.8363,55.9513,55.8295,55.8769,19259.0
2016-01-27 15:20:00,82.62,82.9,82.6,82.8,22060.0,55.8634,56.0527,55.8498,55.9851,22060.0
2016-01-27 15:25:00,82.8,82.99,82.76,82.86,19730.0,55.9851,56.1135,55.958,56.0256,19730.0
2016-01-27 15:30:00,82.84,83.05,82.84,82.9,19370.0,56.0121,56.1541,56.0121,56.0527,19370.0
2016-01-27 15:35:00,82.9,83.14,82.81,82.93,33582.0,56.0527,56.215,55.9918,56.073,33582.0
2016-01-27 15:40:00,82.94,83.11,82.87,83.07,40223.0,56.0797,56.1947,56.0324,56.1676,40223.0
2016-01-27 15:45:00,83.04,83.35,82.99,83.26,51429.0,56.1473,56.3569,56.1135,56.2961,51429.0
2016-01-27 15:50:00,83.27,83.3,83.18,83.3,61112.0,56.3029,56.3231,56.242,56.3231,61112.0
2016-01-27 15:55:00,83.28,83.31,83.14,83.23,93217.0,56.3096,56.3299,56.215,56.2758,93217.0
2016-01-28 09:30:00,83.5,84.91,83.5,84.85,40721.0,56.4584,57.4117,56.4584,57.3712,40721.0
2016-01-28 09:35:00,84.85,85.32,84.32,85.29,80169.0,57.3712,57.689,57.0128,57.6687,80169.0
2016-01-28 09:40:00,85.19,85.56,84.91,85.23,49053.0,57.6011,57.8512,57.4117,57.6281,49053.0
2016-01-28 09:45:00,85.23,85.42,84.95,85.17,31051.0,57.6281,57.7566,57.4388,57.5875,31051.0
2016-01-28 09:50:00,85.2,85.86,85.19,85.54,40418.0,57.6078,58.0541,57.6011,57.8377,40418.0
2016-01-28 09:55:00,85.55,85.72,85.45,85.64,15951.0,57.8445,57.9594,57.7769,57.9053,15951.0
2016-01-28 10:00:00,85.65,85.65,85.18,85.32,52071.0,57.9121,57.9121,57.5943,57.689,52071.0
2016-01-28 10:05:00,85.32,85.45,85.31,85.45,42058.0,57.689,57.7769,57.6822,57.7769,42058.0
2016-01-28 10:10:00,85.43,85.77,85.34,85.76,37018.0,57.7633,57.9932,57.7025,57.9865,37018.0
2016-01-28 10:15:00,85.79,85.97,85.51,85.56,34438.0,58.0067,58.1285,57.8174,57.8512,34438.0
2016-01-28 10:20:00,85.55,85.58,85.29,85.43,24445.0,57.8445,57.8648,57.6687,57.7633,24445.0
2016-01-28 10:25:00,85.47,85.63,85.37,85.37,30645.0,57.7904,57.8986,57.7228,57.7228,30645.0
2016-01-28 10:30:00,85.38,85.42,85.04,85.2,34031.0,57.7295,57.7566,57.4996,57.6078,34031.0
2016-01-28 10:35:00,85.26,85.63,85.21,85.61,26020.0,57.6484,57.8986,57.6146,57.885,26020.0
2016-01-28 10:40:00,85.63,85.72,85.48,85.61,26062.0,57.8986,57.9594,57.7971,57.885,26062.0
2016-01-28 10:45:00,85.56,85.67,85.34,85.57,41342.0,57.8512,57.9256,57.7025,57.858,41342.0
2016-01-28 10:50:00,85.61,85.74,85.43,85.45,61206.0,57.885,57.9729,57.7633,57.7769,61206.0
2016-01-28 10:55:00,85.47,85.7,85.38,85.57,16302.0,57.7904,57.9459,57.7295,57.858,16302.0
2016-01-28 11:00:00,85.55,85.63,85.46,85.55,9057.0,57.8445,57.8986,57.7836,57.8445,9057.0
2016-01-28 11:05:00,85.55,85.74,85.44,85.59,16037.0,57.8445,57.9729,57.7701,57.8715,16037.0
2016-01-28 11:10:00,85.55,85.69,85.27,85.41,29652.0,57.8445,57.9391,57.6551,57.7498,29652.0
2016-01-28 11:15:00,85.4,85.55,85.39,85.55,13909.0,57.743,57.8445,57.7363,57.8445,13909.0
2016-01-28 11:20:00,85.59,85.71,85.39,85.56,40477.0,57.8715,57.9527,57.7363,57.8512,40477.0
2016-01-28 11:25:00,85.62,85.63,85.5,85.59,26220.0,57.8918,57.8986,57.8107,57.8715,26220.0
2016-01-28 11:30:00,85.52,85.61,85.5,85.54,45213.0,57.8242,57.885,57.8107,57.8377,45213.0
2016-01-28 11:35:00,85.54,85.58,85.5,85.53,15525.0,57.8377,57.8648,57.8107,57.8309,15525.0
2016-01-28 11:40:00,85.54,85.58,85.5,85.52,15884.0,57.8377,57.8648,57.8107,57.8242,15884.0
2016-01-28 11:45:00,85.53,85.54,85.44,85.47,21090.0,57.8309,57.8377,57.7701,57.7904,21090.0
2016-01-28 11:50:00,85.48,85.53,85.41,85.41,31055.0,57.7971,57.8309,57.7498,57.7498,31055.0
2016-01-28 11:55:00,85.42,85.43,85.18,85.29,21828.0,57.7566,57.7633,57.5943,57.6687,21828.0
2016-01-28 12:00:00,85.25,85.51,85.22,85.22,39309.0,57.6416,57.8174,57.6213,57.6213,39309.0
2016-01-28 12:05:00,85.24,85.4,85.13,85.39,15055.0,57.6349,57.743,57.5605,57.7363,15055.0
2016-01-28 12:10:00,85.39,85.39,85.14,85.25,8971.0,57.7363,57.7363,57.5672,57.6416,8971.0
2016-01-28 12:15:00,85.22,85.38,85.13,85.28,18415.0,57.6213,57.7295,57.5605,57.6619,18415.0
2016-01-28 12:20:00,85.26,85.56,85.26,85.47,23092.0,57.6484,57.8512,57.6484,57.7904,23092.0
2016-01-28 12:25:00,85.45,85.45,85.34,85.41,4731.0,57.7769,57.7769,57.7025,57.7498,4731.0
2016-01-28 12:30:00,85.39,85.48,85.37,85.44,19893.0,57.7363,57.7971,57.7228,57.7701,19893.0
2016-01-28 12:35:00,85.4,85.46,85.35,85.4,17490.0,57.743,57.7836,57.7092,57.743,17490.0
2016-01-28 12:40:00,85.39,85.47,85.31,85.31,45713.0,57.7363,57.7904,57.6822,57.6822,45713.0
2016-01-28 12:45:00,85.3,85.46,85.25,85.33,11328.0,57.6754,57.7836,57.6416,57.6957,11328.0
2016-01-28 12:50:00,85.36,85.44,85.18,85.29,15125.0,57.716,57.7701,57.5943,57.6687,15125.0
2016-01-28 12:55:00,85.27,85.47,85.27,85.42,12557.0,57.6551,57.7904,57.6551,57.7566,12557.0
2016-01-28 13:00:00,85.43,85.49,85.17,85.27,35238.0,57.7633,57.8039,57.5875,57.6551,35238.0
2016-01-28 13:05:00,85.25,85.29,85.19,85.29,25958.0,57.6416,57.6687,57.6011,57.6687,25958.0
2016-01-28 13:10:00,85.27,85.46,85.01,85.36,77897.0,57.6551,57.7836,57.4794,57.716,77897.0
2016-01-28 13:15:00,85.36,85.42,85.1,85.14,14314.0,57.716,57.7566,57.5402,57.5672,14314.0
2016-01-28 13:20:00,85.1,85.16,84.78,85.04,23980.0,57.5402,57.5808,57.3238,57.4996,23980.0
2016-01-28 13:25:00,85.04,85.23,84.99,85.23,18564.0,57.4996,57.6281,57.4658,57.6281,18564.0
2016-01-28 13:30:00,85.15,85.31,85.13,85.29,15469.0,57.574,57.6822,57.5605,57.6687,15469.0
2016-01-28 13:35:00,85.29,85.29,85.09,85.13,13625.0,57.6687,57.6687,57.5334,57.5605,13625.0
2016-01-28 13:40:00,85.08,85.19,85.03,85.03,4349.0,57.5267,57.6011,57.4929,57.4929,4349.0
2016-01-28 13:45:00,85.06,85.16,84.96,85.1,15606.0,57.5132,57.5808,57.4455,57.5402,15606.0
2016-01-28 13:50:00,85.1,85.13,84.97,85.12,13504.0,57.5402,57.5605,57.4523,57.5537,13504.0
2016-01-28 13:55:00,85.11,85.24,84.93,84.98,26655.0,57.547,57.6349,57.4253,57.4591,26655.0
2016-01-28 14:00:00,85.02,85.11,84.99,85.06,14210.0,57.4861,57.547,57.4658,57.5132,14210.0
2016-01-28 14:05:00,85.05,85.29,85.05,85.23,13669.0,57.5064,57.6687,57.5064,57.6281,13669.0
2016-01-28 14:10:00,85.22,85.27,85.15,85.2,11370.0,57.6213,57.6551,57.574,57.6078,11370.0
2016-01-28 14:15:00,85.22,85.25,85.06,85.09,15203.0,57.6213,57.6416,57.5132,57.5334,15203.0
2016-01-28 14:20:00,85.11,85.27,85.11,85.26,14641.0,57.547,57.6551,57.547,57.6484,14641.0
2016-01-28 14:25:00,85.23,85.39,85.2,85.31,15033.0,57.6281,57.7363,57.6078,57.6822,15033.0
2016-01-28 14:30:00,85.34,85.49,85.31,85.32,15009.0,57.7025,57.8039,57.6822,57.689,15009.0
2016-01-28 14:35:00,85.32,85.35,85.27,85.3,15622.0,57.689,57.7092,57.6551,57.6754,15622.0
2016-01-28 14:40:00,85.29,85.36,85.21,85.29,36140.0,57.6687,57.716,57.6146,57.6687,36140.0
2016-01-28 14:45:00,85.27,85.31,85.2,85.22,11043.0,57.6551,57.6822,57.6078,57.6213,11043.0
2016-01-28 14:50:00,85.21,85.27,85.04,85.11,12814.0,57.6146,57.6551,57.4996,57.547,12814.0
2016-01-28 14:55:00,85.07,85.13,85.01,85.09,15032.0,57.5199,57.5605,57.4794,57.5334,15032.0
2016-01-28 15:00:00,85.14,85.16,84.89,84.95,17868.0,57.5672,57.5808,57.3982,57.4388,17868.0
2016-01-28 15:05:00,84.94,85.11,84.76,84.93,21089.0,57.432,57.547,57.3103,57.4253,21089.0
2016-01-28 15:10:00,84.94,85.04,84.82,84.83,23282.0,57.432,57.4996,57.3509,57.3576,23282.0
2016-01-28 15:15:00,84.87,85.23,84.8,85.08,24573.0,57.3847,57.6281,57.3374,57.5267,24573.0
2016-01-28 15:20:00,85.1,85.29,85.1,85.25,48432.0,57.5402,57.6687,57.5402,57.6416,48432.0
2016-01-28 15:25:00,85.24,85.28,85.09,85.13,46091.0,57.6349,57.6619,57.5334,57.5605,46091.0
2016-01-28 15:30:00,85.12,85.13,84.92,84.96,42157.0,57.5537,57.5605,57.4185,57.4455,42157.0
2016-01-28 15:35:00,84.99,85.1,84.96,84.97,64815.0,57.4658,57.5402,57.4455,57.4523,64815.0
2016-01-28 15:40:00,84.97,85.06,84.83,84.84,52265.0,57.4523,57.5132,57.3576,57.3644,52265.0
2016-01-28 15:45:00,84.83,85.0,84.83,84.93,66501.0,57.3576,57.4726,57.3576,57.4253,66501.0
2016-01-28 15:50:00,84.92,85.0,84.76,84.82,84888.0,57.4185,57.4726,57.3103,57.3509,84888.0
2016-01-28 15:55:00,84.82,84.93,84.74,84.79,150787.0,57.3509,57.4253,57.2968,57.3306,150787.0
2016-01-29 09:30:00,85.5,85.84,84.97,85.53,37623.0,57.8107,58.0406,57.4523,57.8309,37623.0
2016-01-29 09:35:00,85.5,85.61,85.42,85.53,22908.0,57.8107,57.885,57.7566,57.8309,22908.0
2016-01-29 09:40:00,85.52,85.55,85.16,85.25,39405.0,57.8242,57.8445,57.5808,57.6416,39405.0
2016-01-29 09:45:00,85.26,85.46,85.01,85.06,12196.0,57.6484,57.7836,57.4794,57.5132,12196.0
2016-01-29 09:50:00,85.02,85.33,85.02,85.31,22499.0,57.4861,57.6957,57.4861,57.6822,22499.0
2016-01-29 09:55:00,85.28,85.53,85.27,85.45,135777.0,57.6619,57.8309,57.6551,57.7769,135777.0
2016-01-29 10:00:00,85.52,85.84,85.38,85.43,34036.0,57.8242,58.0406,57.7295,57.7633,34036.0
2016-01-29 10:05:00,85.45,85.47,85.32,85.39,17568.0,57.7769,57.7904,57.689,57.7363,17568.0
2016-01-29 10:10:00,85.4,85.4,85.31,85.33,14067.0,57.743,57.743,57.6822,57.6957,14067.0
2016-01-29 10:15:00,85.36,85.38,85.29,85.33,17592.0,57.716,57.7295,57.6687,57.6957,17592.0
2016-01-29 10:20:00,85.34,85.44,85.32,85.42,38295.0,57.7025,57.7701,57.689,57.7566,38295.0
2016-01-29 10:25:00,85.42,85.42,85.23,85.26,28210.0,57.7566,57.7566,57.6281,57.6484,28210.0
2016-01-29 10:30:00,85.27,85.29,85.11,85.18,20573.0,57.6551,57.6687,57.547,57.5943,20573.0
2016-01-29 10:35:00,85.15,85.34,85.13,85.34,52888.0,57.574,57.7025,57.5605,57.7025,52888.0
2016-01-29 10:40:00,85.32,85.37,85.2,85.3,78644.0,57.689,57.7228,57.6078,57.6754,78644.0
2016-01-29 10:45:00,85.32,85.48,85.29,85.41,34031.0,57.689,57.7971,57.6687,57.7498,34031.0
2016-01-29 10:50:00,85.43,85.44,85.28,85.32,28230.0,57.7633,57.7701,57.6619,57.689,28230.0
2016-01-29 10:55:00,85.34,85.41,85.32,85.41,18359.0,57.7025,57.7498,57.689,57.7498,18359.0
2016-01-29 11:00:00,85.39,85.46,85.39,85.41,10441.0,57.7363,57.7836,57.7363,57.7498,10441.0
2016-01-29 11:05:00,85.39,85.54,85.37,85.43,28862.0,57.7363,57.8377,57.7228,57.7633,28862.0
2016-01-29 11:10:00,85.46,85.49,85.38,85.49,30473.0,57.7836,57.8039,57.7295,57.8039,30473.0
2016-01-29 11:15:00,85.46,85.47,85.33,85.36,16349.0,57.7836,57.7904,57.6957,57.716,16349.0
2016-01-29 11:20:00,85.38,85.48,85.38,85.46,12625.0,57.7295,57.7971,57.7295,57.7836,12625.0
2016-01-29 11:25:00,85.47,85.5,85.34,85.46,15519.0,57.7904,57.8107,57.7025,57.7836,15519.0
2016-01-29 11:30:00,85.43,85.51,85.42,85.43,13841.0,57.7633,57.8174,57.7566,57.7633,13841.0
2016-01-29 11:35:00,85.44,85.45,85.34,85.4,7851.0,57.7701,57.7769,57.7025,57.743,7851.0
2016-01-29 11:40:00,85.39,85.43,85.33,85.38,10563.0,57.7363,57.7633,57.6957,57.7295,10563.0
2016-01-29 11:45:00,85.43,85.51,85.42,85.44,19675.0,57.7633,57.8174,57.7566,57.7701,19675.0
2016-01-29 11:50:00,85.47,85.59,85.43,85.58,55027.0,57.7904,57.8715,57.7633,57.8648,55027.0
2016-01-29 11:55:00,85.59,85.73,85.59,85.68,12861.0,57.8715,57.9662,57.8715,57.9324,12861.0
2016-01-29 12:00:00,85.68,85.7,85.56,85.66,12303.0,57.9324,57.9459,57.8512,57.9188,12303.0
2016-01-29 12:05:00,85.66,85.72,85.64,85.7,42308.0,57.9188,57.9594,57.9053,57.9459,42308.0
2016-01-29 12:10:00,85.72,85.9,85.72,85.9,8131.0,57.9594,58.0811,57.9594,58.0811,8131.0
2016-01-29 12:15:00,85.9,86.05,85.89,86.05,40194.0,58.0811,58.1825,58.0744,58.1825,40194.0
2016-01-29 12:20:00,86.06,86.14,86.05,86.13,51645.0,58.1893,58.2434,58.1825,58.2366,51645.0
2016-01-29 12:25:00,86.12,86.16,85.97,85.98,14804.0,58.2299,58.2569,58.1285,58.1352,14804.0
2016-01-29 12:30:00,85.98,86.01,85.85,85.87,12802.0,58.1352,58.1555,58.0473,58.0608,12802.0
2016-01-29 12:35:00,85.84,85.94,85.83,85.93,31373.0,58.0406,58.1082,58.0338,58.1014,31373.0
2016-01-29 12:40:00,85.95,85.95,85.89,85.9,12433.0,58.1149,58.1149,58.0744,58.0811,12433.0
2016-01-29 12:45:00,85.91,85.96,85.85,85.86,12457.0,58.0879,58.1217,58.0473,58.0541,12457.0
2016-01-29 12:50:00,85.88,85.94,85.87,85.9,27089.0,58.0676,58.1082,58.0608,58.0811,27089.0
2016-01-29 12:55:00,85.9,85.92,85.88,85.91,9583.0,58.0811,58.0946,58.0676,58.0879,9583.0
2016-01-29 13:00:00,85.9,85.93,85.82,85.86,18203.0,58.0811,58.1014,58.027,58.0541,18203.0
2016-01-29 13:05:00,85.88,85.95,85.86,85.91,15438.0,58.0676,58.1149,58.0541,58.0879,15438.0
2016-01-29 13:10:00,85.9,86.02,85.9,85.98,10395.0,58.0811,58.1623,58.0811,58.1352,10395.0
2016-01-29 13:15:00,85.98,86.03,85.96,85.98,14712.0,58.1352,58.169,58.1217,58.1352,14712.0
2016-01-29 13:20:00,86.0,86.05,85.99,86.03,6987.0,58.1487,58.1825,58.142,58.169,6987.0
2016-01-29 13:25:00,86.01,86.04,85.91,85.91,8815.0,58.1555,58.1758,58.0879,58.0879,8815.0
2016-01-29 13:30:00,85.93,85.97,85.9,85.91,12731.0,58.1014,58.1285,58.0811,58.0879,12731.0
2016-01-29 13:35:00,85.93,85.96,85.9,85.95,9167.0,58.1014,58.1217,58.0811,58.1149,9167.0
2016-01-29 13:40:00,85.95,86.03,85.92,86.0,18717.0,58.1149,58.169,58.0946,58.1487,18717.0
2016-01-29 13:45:00,86.0,86.05,85.96,86.05,17680.0,58.1487,58.1825,58.1217,58.1825,17680.0
2016-01-29 13:50:00,86.07,86.09,86.02,86.09,7236.0,58.1961,58.2096,58.1623,58.2096,7236.0
2016-01-29 13:55:00,86.09,86.1,85.99,86.02,57939.0,58.2096,58.2164,58.142,58.1623,57939.0
2016-01-29 14:00:00,86.03,86.05,85.94,85.94,16130.0,58.169,58.1825,58.1082,58.1082,16130.0
2016-01-29 14:05:00,85.96,86.01,85.91,85.91,13432.0,58.1217,58.1555,58.0879,58.0879,13432.0
2016-01-29 14:10:00,85.9,85.91,85.72,85.76,16605.0,58.0811,58.0879,57.9594,57.9865,16605.0
2016-01-29 14:15:00,85.77,85.81,85.71,85.71,11337.0,57.9932,58.0203,57.9527,57.9527,11337.0
2016-01-29 14:20:00,85.71,85.76,85.69,85.7,12835.0,57.9527,57.9865,57.9391,57.9459,12835.0
2016-01-29 14:25:00,85.69,85.81,85.68,85.78,21063.0,57.9391,58.0203,57.9324,58.0,21063.0
2016-01-29 14:30:00,85.79,85.81,85.72,85.75,9762.0,58.0067,58.0203,57.9594,57.9797,9762.0
2016-01-29 14:35:00,85.76,85.86,85.75,85.83,15901.0,57.9865,58.0541,57.9797,58.0338,15901.0
2016-01-29 14:40:00,85.83,85.9,85.81,85.87,17417.0,58.0338,58.0811,58.0203,58.0608,17417.0
2016-01-29 14:45:00,85.87,85.89,85.72,85.73,55804.0,58.0608,58.0744,57.9594,57.9662,55804.0
2016-01-29 14:50:00,85.73,85.79,85.71,85.75,21306.0,57.9662,58.0067,57.9527,57.9797,21306.0
2016-01-29 14:55:00,85.74,85.8,85.69,85.8,15415.0,57.9729,58.0135,57.9391,58.0135,15415.0
2016-01-29 15:00:00,85.8,85.85,85.76,85.83,50198.0,58.0135,58.0473,57.9865,58.0338,50198.0
2016-01-29 15:05:00,85.82,85.94,85.82,85.88,36572.0,58.027,58.1082,58.027,58.0676,36572.0
2016-01-29 15:10:00,85.88,85.94,85.86,85.88,19224.0,58.0676,58.1082,58.0541,58.0676,19224.0
2016-01-29 15:15:00,85.88,85.93,85.87,85.93,28080.0,58.0676,58.1014,58.0608,58.1014,28080.0
2016-01-29 15:20:00,85.94,85.95,85.88,85.92,27476.0,58.1082,58.1149,58.0676,58.0946,27476.0
2016-01-29 15:25:00,85.91,86.02,85.89,85.92,45263.0,58.0879,58.1623,58.0744,58.0946,45263.0
2016-01-29 15:30:00,85.93,85.99,85.82,85.95,31613.0,58.1014,58.142,58.027,58.1149,31613.0
2016-01-29 15:35:00,85.95,86.0,85.92,85.93,37002.0,58.1149,58.1487,58.0946,58.1014,37002.0
2016-01-29 15:40:00,85.92,86.04,85.92,86.02,48703.0,58.0946,58.1758,58.0946,58.1623,48703.0
2016-01-29 15:45:00,86.02,86.19,86.0,86.17,64884.0,58.1623,58.2772,58.1487,58.2637,64884.0
2016-01-29 15:50:00,86.18,86.24,86.16,86.2,99199.0,58.2704,58.311,58.2569,58.284,99199.0
2016-01-29 15:55:00,86.21,86.3,85.98,86.15,236387.0,58.2907,58.3516,58.1352,58.2502,236387.0
2016-02-01 09:30:00,85.62,86.16,85.55,85.83,29853.0,57.8918,58.2569,57.8445,58.0338,29853.0
2016-02-01 09:35:00,85.82,86.36,85.71,86.23,18709.0,58.027,58.3922,57.9527,58.3043,18709.0
2016-02-01 09:40:00,86.3,86.47,86.2,86.41,10733.0,58.3516,58.4665,58.284,58.426,10733.0
2016-02-01 09:45:00,86.45,86.49,86.25,86.38,18655.0,58.453,58.48,58.3178,58.4057,18655.0
2016-02-01 09:50:00,86.43,86.98,86.42,86.98,50890.0,58.4395,58.8114,58.4327,58.8114,50890.0
2016-02-01 09:55:00,86.97,86.97,86.64,86.71,14969.0,58.8046,58.8046,58.5815,58.6288,14969.0
2016-02-01 10:00:00,86.7,86.77,86.42,86.51,24444.0,58.622,58.6694,58.4327,58.4936,24444.0
2016-02-01 10:05:00,86.49,86.51,86.32,86.34,20689.0,58.48,58.4936,58.3651,58.3786,20689.0
2016-02-01 10:10:00,86.31,86.62,86.29,86.5,12440.0,58.3583,58.5679,58.3448,58.4868,12440.0
2016-02-01 10:15:00,86.5,86.68,86.39,86.47,11198.0,58.4868,58.6085,58.4124,58.4665,11198.0
2016-02-01 10:20:00,86.5,86.5,86.18,86.26,16072.0,58.4868,58.4868,58.2704,58.3245,16072.0
2016-02-01 10:25:00,86.3,86.59,86.3,86.53,15724.0,58.3516,58.5477,58.3516,58.5071,15724.0
2016-02-01 10:30:00,86.49,86.51,86.12,86.12,5420.0,58.48,58.4936,58.2299,58.2299,5420.0
2016-02-01 10:35:00,86.17,86.43,86.15,86.35,12421.0,58.2637,58.4395,58.2502,58.3854,12421.0
2016-02-01 10:40:00,86.34,86.4,86.23,86.38,7894.0,58.3786,58.4192,58.3043,58.4057,7894.0
2016-02-01 10:45:00,86.43,86.43,86.29,86.34,9076.0,58.4395,58.4395,58.3448,58.3786,9076.0
2016-02-01 10:50:00,86.34,86.48,86.31,86.43,10082.0,58.3786,58.4733,58.3583,58.4395,10082.0
2016-02-01 10:55:00,86.43,86.5,86.34,86.34,11520.0,58.4395,58.4868,58.3786,58.3786,11520.0
2016-02-01 11:00:00,86.32,86.4,86.3,86.36,7497.0,58.3651,58.4192,58.3516,58.3922,7497.0
2016-02-01 11:05:00,86.35,86.37,86.21,86.21,9698.0,58.3854,58.3989,58.2907,58.2907,9698.0
2016-02-01 11:10:00,86.18,86.32,86.16,86.28,14290.0,58.2704,58.3651,58.2569,58.3381,14290.0
2016-02-01 11:15:00,86.27,86.36,86.26,86.33,15042.0,58.3313,58.3922,58.3245,58.3719,15042.0
2016-02-01 11:20:00,86.32,86.41,86.22,86.34,12757.0,58.3651,58.426,58.2975,58.3786,12757.0
2016-02-01 11:25:00,86.35,86.62,86.34,86.55,13894.0,58.3854,58.5679,58.3786,58.5206,13894.0
2016-02-01 11:30:00,86.56,86.78,86.54,86.75,24149.0,58.5274,58.6761,58.5139,58.6558,24149.0
2016-02-01 11:35:00,86.77,86.86,86.69,86.84,20875.0,58.6694,58.7302,58.6153,58.7167,20875.0
2016-02-01 11:40:00,86.84,86.94,86.79,86.9,26665.0,58.7167,58.7843,58.6829,58.7573,26665.0
2016-02-01 11:45:00,86.89,86.89,86.8,86.84,11961.0,58.7505,58.7505,58.6897,58.7167,11961.0
2016-02-01 11:50:00,86.83,86.86,86.76,86.83,17326.0,58.7099,58.7302,58.6626,58.7099,17326.0
2016-02-01 11:55:00,86.81,86.85,86.75,86.84,16099.0,58.6964,58.7235,58.6558,58.7167,16099.0
2016-02-01 12:00:00,86.84,86.9,86.8,86.82,11121.0,58.7167,58.7573,58.6897,58.7032,11121.0
2016-02-01 12:05:00,86.8,86.87,86.72,86.84,21755.0,58.6897,58.737,58.6356,58.7167,21755.0
2016-02-01 12:10:00,86.84,86.97,86.83,86.97,7208.0,58.7167,58.8046,58.7099,58.8046,7208.0
2016-02-01 12:15:00,86.95,86.96,86.84,86.88,11445.0,58.7911,58.7978,58.7167,58.7437,11445.0
2016-02-01 12:20:00,86.87,86.98,86.87,86.92,68416.0,58.737,58.8114,58.737,58.7708,68416.0
2016-02-01 12:25:00,86.89,86.94,86.72,86.76,16017.0,58.7505,58.7843,58.6356,58.6626,16017.0
2016-02-01 12:30:00,86.76,86.81,86.76,86.78,5650.0,58.6626,58.6964,58.6626,58.6761,5650.0
2016-02-01 12:35:00,86.77,86.86,86.71,86.86,14401.0,58.6694,58.7302,58.6288,58.7302,14401.0
2016-02-01 12:40:00,86.84,87.08,86.82,87.08,111777.0,58.7167,58.879,58.7032,58.879,111777.0
2016-02-01 12:45:00,87.06,87.19,86.87,86.87,35206.0,58.8655,58.9534,58.737,58.737,35206.0
2016-02-01 12:50:00,86.87,87.09,86.76,86.9,44255.0,58.737,58.8857,58.6626,58.7573,44255.0
2016-02-01 12:55:00,86.89,86.95,86.8,86.8,15325.0,58.7505,58.7911,58.6897,58.6897,15325.0
2016-02-01 13:00:00,86.82,86.92,86.78,86.83,24432.0,58.7032,58.7708,58.6761,58.7099,24432.0
2016-02-01 13:05:00,86.82,86.82,86.68,86.74,26532.0,58.7032,58.7032,58.6085,58.6491,26532.0
2016-02-01 13:10:00,86.76,86.8,86.66,86.78,34318.0,58.6626,58.6897,58.595,58.6761,34318.0
2016-02-01 13:15:00,86.79,86.91,86.75,86.86,38234.0,58.6829,58.764,58.6558,58.7302,38234.0
2016-02-01 13:20:00,86.86,86.91,86.74,86.77,26699.0,58.7302,58.764,58.6491,58.6694,26699.0
2016-02-01 13:25:00,86.79,86.94,86.78,86.9,14121.0,58.6829,58.7843,58.6761,58.7573,14121.0
2016-02-01 13:30:00,86.9,86.93,86.86,86.89,7042.0,58.7573,58.7776,58.7302,58.7505,7042.0
2016-02-01 13:35:00,86.89,86.97,86.86,86.9,11645.0,58.7505,58.8046,58.7302,58.7573,11645.0
2016-02-01 13:40:00,86.91,87.04,86.89,86.93,8768.0,58.764,58.8519,58.7505,58.7776,8768.0
2016-02-01 13:45:00,86.92,86.99,86.89,86.97,12632.0,58.7708,58.8181,58.7505,58.8046,12632.0
2016-02-01 13:50:00,86.97,86.99,86.86,86.98,27319.0,58.8046,58.8181,58.7302,58.8114,27319.0
2016-02-01 13:55:00,86.96,87.0,86.93,86.99,10178.0,58.7978,58.8249,58.7776,58.8181,10178.0
2016-02-01 14:00:00,86.98,87.04,86.96,86.97,9016.0,58.8114,58.8519,58.7978,58.8046,9016.0
2016-02-01 14:05:00,86.97,86.97,86.8,86.84,13871.0,58.8046,58.8046,58.6897,58.7167,13871.0
2016-02-01 14:10:00,86.85,86.93,86.8,86.86,13297.0,58.7235,58.7776,58.6897,58.7302,13297.0
2016-02-01 14:15:00,86.87,86.89,86.8,86.82,15785.0,58.737,58.7505,58.6897,58.7032,15785.0
2016-02-01 14:20:00,86.84,86.94,86.8,86.9,15547.0,58.7167,58.7843,58.6897,58.7573,15547.0
2016-02-01 14:25:00,86.88,86.9,86.78,86.9,31540.0,58.7437,58.7573,58.6761,58.7573,31540.0
2016-02-01 14:30:00,86.91,86.92,86.82,86.83,12855.0,58.764,58.7708,58.7032,58.7099,12855.0
2016-02-01 14:35:00,86.82,86.91,86.79,86.89,21968.0,58.7032,58.764,58.6829,58.7505,21968.0
2016-02-01 14:40:00,86.92,86.96,86.87,86.95,8086.0,58.7708,58.7978,58.737,58.7911,8086.0
2016-02-01 14:45:00,86.97,87.04,86.92,86.96,18944.0,58.8046,58.8519,58.7708,58.7978,18944.0
2016-02-01 14:50:00,86.96,86.97,86.88,86.95,13465.0,58.7978,58.8046,58.7437,58.7911,13465.0
2016-02-01 14:55:00,86.92,87.14,86.9,87.07,25244.0,58.7708,58.9195,58.7573,58.8722,25244.0
2016-02-01 15:00:00,87.06,87.1,86.93,86.93,31759.0,58.8655,58.8925,58.7776,58.7776,31759.0
2016-02-01 15:05:00,86.97,87.05,86.95,86.97,17887.0,58.8046,58.8587,58.7911,58.8046,17887.0
2016-02-01 15:10:00,86.96,86.99,86.86,86.91,23821.0,58.7978,58.8181,58.7302,58.764,23821.0
2016-02-01 15:15:00,86.91,87.13,86.85,87.12,59869.0,58.764,58.9128,58.7235,58.906,59869.0
2016-02-01 15:20:00,87.1,87.25,87.05,87.23,29941.0,58.8925,58.9939,58.8587,58.9804,29941.0
2016-02-01 15:25:00,87.23,87.23,87.1,87.16,37211.0,58.9804,58.9804,58.8925,58.9331,37211.0
2016-02-01 15:30:00,87.14,87.21,87.11,87.17,30204.0,58.9195,58.9669,58.8993,58.9398,30204.0
2016-02-01 15:35:00,87.17,87.21,87.07,87.09,47416.0,58.9398,58.9669,58.8722,58.8857,47416.0
2016-02-01 15:40:00,87.09,87.18,87.09,87.13,49757.0,58.8857,58.9466,58.8857,58.9128,49757.0
2016-02-01 15:45:00,87.13,87.22,87.12,87.17,85969.0,58.9128,58.9736,58.906,58.9398,85969.0
2016-02-01 15:50:00,87.17,87.19,86.97,87.01,109092.0,58.9398,58.9534,58.8046,58.8316,109092.0
2016-02-01 15:55:00,87.01,87.01,86.79,86.82,155804.0,58.8316,58.8316,58.6829,58.7032,155804.0
2016-02-02 09:30:00,86.23,86.77,85.72,85.97,36270.0,58.3043,58.6694,57.9594,58.1285,36270.0
2016-02-02 09:35:00,86.03,86.08,85.67,85.78,12710.0,58.169,58.2028,57.9256,58.0,12710.0
2016-02-02 09:40:00,85.76,85.81,85.68,85.73,16277.0,57.9865,58.0203,57.9324,57.9662,16277.0
2016-02-02 09:45:00,85.72,85.91,85.69,85.89,12044.0,57.9594,58.0879,57.9391,58.0744,12044.0
2016-02-02 09:50:00,85.85,85.97,85.75,85.84,22316.0,58.0473,58.1285,57.9797,58.0406,22316.0
2016-02-02 09:55:00,85.83,86.12,85.77,86.06,50638.0,58.0338,58.2299,57.9932,58.1893,50638.0
2016-02-02 10:00:00,86.04,86.04,85.9,85.91,14887.0,58.1758,58.1758,58.0811,58.0879,14887.0
2016-02-02 10:05:00,85.91,86.08,85.87,86.05,13928.0,58.0879,58.2028,58.0608,58.1825,13928.0
2016-02-02 10:10:00,86.06,86.19,85.98,86.13,27693.0,58.1893,58.2772,58.1352,58.2366,27693.0
2016-02-02 10:15:00,86.13,86.27,86.12,86.21,18255.0,58.2366,58.3313,58.2299,58.2907,18255.0
2016-02-02 10:20:00,86.2,86.3,86.07,86.16,23088.0,58.284,58.3516,58.1961,58.2569,23088.0
2016-02-02 10:25:00,86.14,86.24,86.07,86.07,16371.0,58.2434,58.311,58.1961,58.1961,16371.0
2016-02-02 10:30:00,86.05,86.19,86.0,86.01,14029.0,58.1825,58.2772,58.1487,58.1555,14029.0
2016-02-02 10:35:00,86.01,86.07,85.95,85.96,14011.0,58.1555,58.1961,58.1149,58.1217,14011.0
2016-02-02 10:40:00,85.94,86.07,85.84,85.98,40116.0,58.1082,58.1961,58.0406,58.1352,40116.0
2016-02-02 10:45:00,86.0,86.18,85.98,86.14,17955.0,58.1487,58.2704,58.1352,58.2434,17955.0
2016-02-02 10:50:00,86.14,86.24,86.1,86.16,13529.0,58.2434,58.311,58.2164,58.2569,13529.0
2016-02-02 10:55:00,86.16,86.19,86.02,86.05,9723.0,58.2569,58.2772,58.1623,58.1825,9723.0
2016-02-02 11:00:00,86.05,86.11,86.04,86.07,15029.0,58.1825,58.2231,58.1758,58.1961,15029.0
2016-02-02 11:05:00,86.07,86.12,86.03,86.07,17578.0,58.1961,58.2299,58.169,58.1961,17578.0
2016-02-02 11:10:00,86.06,86.09,85.95,86.06,21809.0,58.1893,58.2096,58.1149,58.1893,21809.0
2016-02-02 11:15:00,86.05,86.05,85.89,85.91,14395.0,58.1825,58.1825,58.0744,58.0879,14395.0
2016-02-02 11:20:00,85.9,86.03,85.9,85.98,8300.0,58.0811,58.169,58.0811,58.1352,8300.0
2016-02-02 11:25:00,85.99,86.07,85.99,86.02,7324.0,58.142,58.1961,58.142,58.1623,7324.0
2016-02-02 11:30:00,86.01,86.11,86.0,86.06,7685.0,58.1555,58.2231,58.1487,58.1893,7685.0
2016-02-02 11:35:00,86.06,86.2,86.04,86.2,7910.0,58.1893,58.284,58.1758,58.284,7910.0
2016-02-02 11:40:00,86.16,86.16,85.94,85.97,6510.0,58.2569,58.2569,58.1082,58.1285,6510.0
2016-02-02 11:45:00,85.92,85.97,85.88,85.96,8757.0,58.0946,58.1285,58.0676,58.1217,8757.0
2016-02-02 11:50:00,85.96,86.1,85.95,86.08,11359.0,58.1217,58.2164,58.1149,58.2028,11359.0
2016-02-02 11:55:00,86.06,86.06,85.94,86.02,11121.0,58.1893,58.1893,58.1082,58.1623,11121.0
2016-02-02 12:00:00,86.03,86.11,85.98,85.98,11685.0,58.169,58.2231,58.1352,58.1352,11685.0
2016-02-02 12:05:00,86.0,86.12,85.96,86.08,27566.0,58.1487,58.2299,58.1217,58.2028,27566.0
2016-02-02 12:10:00,86.05,86.19,86.05,86.13,7700.0,58.1825,58.2772,58.1825,58.2366,7700.0
2016-02-02 12:15:00,86.13,86.24,86.1,86.21,20530.0,58.2366,58.311,58.2164,58.2907,20530.0
2016-02-02 12:20:00,86.21,86.33,86.18,86.26,8981.0,58.2907,58.3719,58.2704,58.3245,8981.0
2016-02-02 12:25:00,86.27,86.33,86.22,86.33,5457.0,58.3313,58.3719,58.2975,58.3719,5457.0
2016-02-02 12:30:00,86.32,86.39,86.25,86.29,11264.0,58.3651,58.4124,58.3178,58.3448,11264.0
2016-02-02 12:35:00,86.29,86.4,86.29,86.4,4755.0,58.3448,58.4192,58.3448,58.4192,4755.0
2016-02-02 12:40:00,86.39,86.47,86.36,86.47,6257.0,58.4124,58.4665,58.3922,58.4665,6257.0
2016-02-02 12:45:00,86.47,86.66,86.46,86.62,14421.0,58.4665,58.595,58.4598,58.5679,14421.0
2016-02-02 12:50:00,86.59,86.61,86.53,86.59,15201.0,58.5477,58.5612,58.5071,58.5477,15201.0
2016-02-02 12:55:00,86.6,86.64,86.48,86.59,11931.0,58.5544,58.5815,58.4733,58.5477,11931.0
2016-02-02 13:00:00,86.6,86.65,86.53,86.62,11751.0,58.5544,58.5882,58.5071,58.5679,11751.0
2016-02-02 13:05:00,86.59,86.65,86.53,86.6,14884.0,58.5477,58.5882,58.5071,58.5544,14884.0
2016-02-02 13:10:00,86.61,86.81,86.61,86.77,39586.0,58.5612,58.6964,58.5612,58.6694,39586.0
2016-02-02 13:15:00,86.77,86.79,86.65,86.71,34400.0,58.6694,58.6829,58.5882,58.6288,34400.0
2016-02-02 13:20:00,86.7,86.82,86.67,86.8,100598.0,58.622,58.7032,58.6018,58.6897,100598.0
2016-02-02 13:25:00,86.83,86.85,86.73,86.85,19651.0,58.7099,58.7235,58.6423,58.7235,19651.0
2016-02-02 13:30:00,86.81,86.83,86.75,86.8,14321.0,58.6964,58.7099,58.6558,58.6897,14321.0
2016-02-02 13:35:00,86.8,86.8,86.71,86.75,26847.0,58.6897,58.6897,58.6288,58.6558,26847.0
2016-02-02 13:40:00,86.73,86.77,86.63,86.63,28678.0,58.6423,58.6694,58.5747,58.5747,28678.0
2016-02-02 13:45:00,86.61,86.62,86.49,86.49,11573.0,58.5612,58.5679,58.48,58.48,11573.0
2016-02-02 13:50:00,86.47,86.52,86.42,86.45,9519.0,58.4665,58.5003,58.4327,58.453,9519.0
2016-02-02 13:55:00,86.48,86.5,86.35,86.37,9241.0,58.4733,58.4868,58.3854,58.3989,9241.0
2016-02-02 14:00:00,86.36,86.44,86.26,86.34,13113.0,58.3922,58.4462,58.3245,58.3786,13113.0
2016-02-02 14:05:00,86.35,86.36,86.25,86.32,11407.0,58.3854,58.3922,58.3178,58.3651,11407.0
2016-02-02 14:10:00,86.32,86.38,86.23,86.32,12268.0,58.3651,58.4057,58.3043,58.3651,12268.0
2016-02-02 14:15:00,86.32,86.37,86.24,86.27,12731.0,58.3651,58.3989,58.311,58.3313,12731.0
2016-02-02 14:20:00,86.26,86.27,86.1,86.12,15504.0,58.3245,58.3313,58.2164,58.2299,15504.0
2016-02-02 14:25:00,86.11,86.19,86.08,86.18,17788.0,58.2231,58.2772,58.2028,58.2704,17788.0
2016-02-02 14:30:00,86.17,86.28,86.12,86.28,16997.0,58.2637,58.3381,58.2299,58.3381,16997.0
2016-02-02 14:35:00,86.26,86.3,86.21,86.27,8459.0,58.3245,58.3516,58.2907,58.3313,8459.0
2016-02-02 14:40:00,86.28,86.31,86.22,86.25,9911.0,58.3381,58.3583,58.2975,58.3178,9911.0
2016-02-02 14:45:00,86.24,86.26,86.16,86.19,13226.0,58.311,58.3245,58.2569,58.2772,13226.0
2016-02-02 14:50:00,86.2,86.27,86.08,86.08,12976.0,58.284,58.3313,58.2028,58.2028,12976.0
2016-02-02 14:55:00,86.08,86.16,85.97,85.99,7420.0,58.2028,58.2569,58.1285,58.142,7420.0
2016-02-02 15:00:00,85.98,86.01,85.85,85.89,11347.0,58.1352,58.1555,58.0473,58.0744,11347.0
2016-02-02 15:05:00,85.9,85.92,85.81,85.82,16904.0,58.0811,58.0946,58.0203,58.027,16904.0
2016-02-02 15:10:00,85.83,86.0,85.83,86.0,38812.0,58.0338,58.1487,58.0338,58.1487,38812.0
2016-02-02 15:15:00,85.99,86.12,85.97,86.1,15251.0,58.142,58.2299,58.1285,58.2164,15251.0
2016-02-02 15:20:00,86.09,86.14,86.01,86.11,19201.0,58.2096,58.2434,58.1555,58.2231,19201.0
2016-02-02 15:25:00,86.09,86.16,86.01,86.08,24851.0,58.2096,58.2569,58.1555,58.2028,24851.0
2016-02-02 15:30:00,86.09,86.21,86.09,86.16,21604.0,58.2096,58.2907,58.2096,58.2569,21604.0
2016-02-02 15:35:00,86.18,86.2,86.02,86.05,36312.0,58.2704,58.284,58.1623,58.1825,36312.0
2016-02-02 15:40:00,86.08,86.18,86.07,86.12,29165.0,58.2028,58.2704,58.1961,58.2299,29165.0
2016-02-02 15:45:00,86.14,86.31,86.04,86.31,64127.0,58.2434,58.3583,58.1758,58.3583,64127.0
2016-02-02 15:50:00,86.3,86.33,86.22,86.32,77665.0,58.3516,58.3719,58.2975,58.3651,77665.0
2016-02-02 15:55:00,86.32,86.33,86.2,86.22,171014.0,58.3651,58.3719,58.284,58.2975,171014.0
2016-02-03 09:30:00,86.31,86.61,85.98,86.21,38660.0,58.3583,58.5612,58.1352,58.2907,38660.0
2016-02-03 09:35:00,86.21,86.27,86.02,86.21,13588.0,58.2907,58.3313,58.1623,58.2907,13588.0
2016-02-03 09:40:00,86.13,86.21,86.01,86.11,10404.0,58.2366,58.2907,58.1555,58.2231,10404.0
2016-02-03 09:45:00,86.13,86.34,86.02,86.34,16602.0,58.2366,58.3786,58.1623,58.3786,16602.0
2016-02-03 09:50:00,86.34,86.41,86.25,86.38,12646.0,58.3786,58.426,58.3178,58.4057,12646.0
2016-02-03 09:55:00,86.36,86.59,86.27,86.33,11657.0,58.3922,58.5477,58.3313,58.3719,11657.0
2016-02-03 10:00:00,86.26,86.26,85.98,86.02,15273.0,58.3245,58.3245,58.1352,58.1623,15273.0
2016-02-03 10:05:00,86.01,86.13,85.46,85.47,41338.0,58.1555,58.2366,57.7836,57.7904,41338.0
2016-02-03 10:10:00,85.39,85.49,85.15,85.15,50803.0,57.7363,57.8039,57.574,57.574,50803.0
2016-02-03 10:15:00,85.19,85.2,84.91,84.98,43767.0,57.6011,57.6078,57.4117,57.4591,43767.0
2016-02-03 10:20:00,84.96,85.05,84.84,84.87,69387.0,57.4455,57.5064,57.3644,57.3847,69387.0
2016-02-03 10:25:00,84.85,84.97,84.6,84.61,36725.0,57.3712,57.4523,57.2021,57.2089,36725.0
2016-02-03 10:30:00,84.58,84.68,84.45,84.65,50435.0,57.1886,57.2562,57.1007,57.2359,50435.0
2016-02-03 10:35:00,84.63,84.8,84.5,84.8,23646.0,57.2224,57.3374,57.1345,57.3374,23646.0
2016-02-03 10:40:00,84.79,84.96,84.74,84.86,14951.0,57.3306,57.4455,57.2968,57.3779,14951.0
2016-02-03 10:45:00,84.85,85.04,84.85,85.02,32790.0,57.3712,57.4996,57.3712,57.4861,32790.0
2016-02-03 10:50:00,85.0,85.11,84.89,84.92,30254.0,57.4726,57.547,57.3982,57.4185,30254.0
2016-02-03 10:55:00,84.93,85.13,84.9,85.05,25078.0,57.4253,57.5605,57.405,57.5064,25078.0
2016-02-03 11:00:00,85.06,85.06,84.81,84.81,21391.0,57.5132,57.5132,57.3441,57.3441,21391.0
2016-02-03 11:05:00,84.81,84.89,84.6,84.73,10425.0,57.3441,57.3982,57.2021,57.29,10425.0
2016-02-03 11:10:00,84.7,84.72,84.47,84.54,13373.0,57.2697,57.2833,57.1142,57.1616,13373.0
2016-02-03 11:15:00,84.56,84.75,84.42,84.69,13164.0,57.1751,57.3036,57.0804,57.263,13164.0
2016-02-03 11:20:00,84.7,84.84,84.69,84.74,15420.0,57.2697,57.3644,57.263,57.2968,15420.0
2016-02-03 11:25:00,84.75,84.92,84.69,84.92,11742.0,57.3036,57.4185,57.263,57.4185,11742.0
2016-02-03 11:30:00,84.91,85.0,84.77,84.77,12166.0,57.4117,57.4726,57.3171,57.3171,12166.0
2016-02-03 11:35:00,84.75,84.98,84.71,84.95,13120.0,57.3036,57.4591,57.2765,57.4388,13120.0
2016-02-03 11:40:00,84.96,85.09,84.91,84.99,25701.0,57.4455,57.5334,57.4117,57.4658,25701.0
2016-02-03 11:45:00,85.0,85.03,84.9,84.92,15489.0,57.4726,57.4929,57.405,57.4185,15489.0
2016-02-03 11:50:00,84.96,85.02,84.84,84.96,25800.0,57.4455,57.4861,57.3644,57.4455,25800.0
2016-02-03 11:55:00,84.95,85.14,84.92,85.14,8400.0,57.4388,57.5672,57.4185,57.5672,8400.0
2016-02-03 12:00:00,85.12,85.37,85.12,85.31,14542.0,57.5537,57.7228,57.5537,57.6822,14542.0
2016-02-03 12:05:00,85.29,85.37,85.19,85.33,14980.0,57.6687,57.7228,57.6011,57.6957,14980.0
2016-02-03 12:10:00,85.32,85.52,85.25,85.42,67220.0,57.689,57.8242,57.6416,57.7566,67220.0
2016-02-03 12:15:00,85.42,85.5,85.38,85.44,16168.0,57.7566,57.8107,57.7295,57.7701,16168.0
2016-02-03 12:20:00,85.39,85.69,85.39,85.64,11981.0,57.7363,57.9391,57.7363,57.9053,11981.0
2016-02-03 12:25:00,85.61,85.62,85.41,85.44,9746.0,57.885,57.8918,57.7498,57.7701,9746.0
2016-02-03 12:30:00,85.4,85.43,85.13,85.23,26939.0,57.743,57.7633,57.5605,57.6281,26939.0
2016-02-03 12:35:00,85.23,85.32,85.21,85.3,6950.0,57.6281,57.689,57.6146,57.6754,6950.0
2016-02-03 12:40:00,85.27,85.31,85.17,85.19,15327.0,57.6551,57.6822,57.5875,57.6011,15327.0
2016-02-03 12:45:00,85.2,85.35,85.19,85.31,13291.0,57.6078,57.7092,57.6011,57.6822,13291.0
2016-02-03 12:50:00,85.34,85.34,85.18,85.33,13921.0,57.7025,57.7025,57.5943,57.6957,13921.0
2016-02-03 12:55:00,85.33,85.35,85.24,85.3,6480.0,57.6957,57.7092,57.6349,57.6754,6480.0
2016-02-03 13:00:00,85.26,85.46,85.26,85.34,17302.0,57.6484,57.7836,57.6484,57.7025,17302.0
2016-02-03 13:05:00,85.36,85.45,85.3,85.36,35399.0,57.716,57.7769,57.6754,57.716,35399.0
2016-02-03 13:10:00,85.32,85.38,85.26,85.29,37716.0,57.689,57.7295,57.6484,57.6687,37716.0
2016-02-03 13:15:00,85.31,85.34,85.23,85.26,14669.0,57.6822,57.7025,57.6281,57.6484,14669.0
2016-02-03 13:20:00,85.24,85.29,85.18,85.28,13855.0,57.6349,57.6687,57.5943,57.6619,13855.0
2016-02-03 13:25:00,85.29,85.29,85.2,85.21,5449.0,57.6687,57.6687,57.6078,57.6146,5449.0
2016-02-03 13:30:00,85.21,85.28,85.16,85.23,8984.0,57.6146,57.6619,57.5808,57.6281,8984.0
2016-02-03 13:35:00,85.23,85.28,85.15,85.17,14210.0,57.6281,57.6619,57.574,57.5875,14210.0
2016-02-03 13:40:00,85.16,85.26,85.14,85.24,26832.0,57.5808,57.6484,57.5672,57.6349,26832.0
2016-02-03 13:45:00,85.24,85.26,85.11,85.11,15068.0,57.6349,57.6484,57.547,57.547,15068.0
2016-02-03 13:50:00,85.12,85.16,85.0,85.08,10800.0,57.5537,57.5808,57.4726,57.5267,10800.0
2016-02-03 13:55:00,85.07,85.13,84.97,85.0,13046.0,57.5199,57.5605,57.4523,57.4726,13046.0
2016-02-03 14:00:00,85.0,85.07,84.99,85.03,19446.0,57.4726,57.5199,57.4658,57.4929,19446.0
2016-02-03 14:05:00,85.02,85.17,84.99,85.17,32736.0,57.4861,57.5875,57.4658,57.5875,32736.0
2016-02-03 14:10:00,85.2,85.4,85.18,85.37,23831.0,57.6078,57.743,57.5943,57.7228,23831.0
2016-02-03 14:15:00,85.39,85.55,85.36,85.46,19137.0,57.7363,57.8445,57.716,57.7836,19137.0
2016-02-03 14:20:00,85.47,85.99,85.47,85.97,32295.0,57.7904,58.142,57.7904,58.1285,32295.0
2016-02-03 14:25:00,85.96,86.29,85.84,86.13,32605.0,58.1217,58.3448,58.0406,58.2366,32605.0
2016-02-03 14:30:00,86.13,86.29,86.12,86.28,31799.0,58.2366,58.3448,58.2299,58.3381,31799.0
2016-02-03 14:35:00,86.3,86.35,86.24,86.35,23156.0,58.3516,58.3854,58.311,58.3854,23156.0
2016-02-03 14:40:00,86.38,86.58,86.29,86.54,19243.0,58.4057,58.5409,58.3448,58.5139,19243.0
2016-02-03 14:45:00,86.53,86.75,86.53,86.7,20066.0,58.5071,58.6558,58.5071,58.622,20066.0
2016-02-03 14:50:00,86.66,86.73,86.6,86.67,64938.0,58.595,58.6423,58.5544,58.6018,64938.0
2016-02-03 14:55:00,86.66,86.82,86.65,86.77,21598.0,58.595,58.7032,58.5882,58.6694,21598.0
2016-02-03 15:00:00,86.77,86.83,86.65,86.71,14905.0,58.6694,58.7099,58.5882,58.6288,14905.0
2016-02-03 15:05:00,86.71,86.82,86.69,86.8,18269.0,58.6288,58.7032,58.6153,58.6897,18269.0
2016-02-03 15:10:00,86.79,86.93,86.79,86.88,22199.0,58.6829,58.7776,58.6829,58.7437,22199.0
2016-02-03 15:15:00,86.87,86.88,86.72,86.83,26620.0,58.737,58.7437,58.6356,58.7099,26620.0
2016-02-03 15:20:00,86.83,86.88,86.67,86.67,33961.0,58.7099,58.7437,58.6018,58.6018,33961.0
2016-02-03 15:25:00,86.69,86.72,86.49,86.52,47867.0,58.6153,58.6356,58.48,58.5003,47867.0
2016-02-03 15:30:00,86.53,86.69,86.53,86.67,29816.0,58.5071,58.6153,58.5071,58.6018,29816.0
2016-02-03 15:35:00,86.69,86.72,86.42,86.53,23398.0,58.6153,58.6356,58.4327,58.5071,23398.0
2016-02-03 15:40:00,86.53,86.78,86.44,86.78,22572.0,58.5071,58.6761,58.4462,58.6761,22572.0
2016-02-03 15:45:00,86.78,86.8,86.64,86.73,44120.0,58.6761,58.6897,58.5815,58.6423,44120.0
2016-02-03 15:50:00,86.72,86.89,86.72,86.85,68949.0,58.6356,58.7505,58.6356,58.7235,68949.0
2016-02-03 15:55:00,86.85,86.86,86.66,86.8,88793.0,58.7235,58.7302,58.595,58.6897,88793.0
2016-02-04 09:30:00,86.5,86.61,86.36,86.42,29273.0,58.4868,58.5612,58.3922,58.4327,29273.0
2016-02-04 09:35:00,86.41,86.52,86.05,86.2,20219.0,58.426,58.5003,58.1825,58.284,20219.0
2016-02-04 09:40:00,86.2,86.36,85.93,86.17,19891.0,58.284,58.3922,58.1014,58.2637,19891.0
2016-02-04 09:45:00,86.2,86.37,86.1,86.37,12441.0,58.284,58.3989,58.2164,58.3989,12441.0
2016-02-04 09:50:00,86.39,86.52,86.37,86.45,18634.0,58.4124,58.5003,58.3989,58.453,18634.0
2016-02-04 09:55:00,86.43,86.43,86.2,86.35,16202.0,58.4395,58.4395,58.284,58.3854,16202.0
2016-02-04 10:00:00,86.35,86.44,86.07,86.26,29126.0,58.3854,58.4462,58.1961,58.3245,29126.0
2016-02-04 10:05:00,86.31,86.44,86.29,86.44,50010.0,58.3583,58.4462,58.3448,58.4462,50010.0
2016-02-04 10:10:00,86.4,86.79,86.32,86.75,38152.0,58.4192,58.6829,58.3651,58.6558,38152.0
2016-02-04 10:15:00,86.74,86.77,86.56,86.64,48672.0,58.6491,58.6694,58.5274,58.5815,48672.0
2016-02-04 10:20:00,86.64,86.64,86.39,86.42,25020.0,58.5815,58.5815,58.4124,58.4327,25020.0
2016-02-04 10:25:00,86.42,86.47,86.27,86.35,9896.0,58.4327,58.4665,58.3313,58.3854,9896.0
2016-02-04 10:30:00,86.38,86.55,86.33,86.52,12554.0,58.4057,58.5206,58.3719,58.5003,12554.0
2016-02-04 10:35:00,86.53,86.76,86.52,86.74,24087.0,58.5071,58.6626,58.5003,58.6491,24087.0
2016-02-04 10:40:00,86.77,86.85,86.66,86.67,17832.0,58.6694,58.7235,58.595,58.6018,17832.0
2016-02-04 10:45:00,86.66,86.72,86.58,86.65,26476.0,58.595,58.6356,58.5409,58.5882,26476.0
2016-02-04 10:50:00,86.66,86.74,86.59,86.67,10369.0,58.595,58.6491,58.5477,58.6018,10369.0
2016-02-04 10:55:00,86.7,86.73,86.5,86.69,18865.0,58.622,58.6423,58.4868,58.6153,18865.0
2016-02-04 11:00:00,86.71,86.73,86.6,86.67,20408.0,58.6288,58.6423,58.5544,58.6018,20408.0
2016-02-04 11:05:00,86.66,86.73,86.59,86.61,9666.0,58.595,58.6423,58.5477,58.5612,9666.0
2016-02-04 11:10:00,86.63,86.65,86.39,86.46,47601.0,58.5747,58.5882,58.4124,58.4598,47601.0
2016-02-04 11:15:00,86.46,86.55,86.35,86.35,13673.0,58.4598,58.5206,58.3854,58.3854,13673.0
2016-02-04 11:20:00,86.33,86.38,86.28,86.34,11637.0,58.3719,58.4057,58.3381,58.3786,11637.0
2016-02-04 11:25:00,86.36,86.38,86.26,86.26,12486.0,58.3922,58.4057,58.3245,58.3245,12486.0
2016-02-04 11:30:00,86.29,86.29,86.13,86.22,9870.0,58.3448,58.3448,58.2366,58.2975,9870.0
2016-02-04 11:35:00,86.17,86.26,85.97,85.98,24516.0,58.2637,58.3245,58.1285,58.1352,24516.0
2016-02-04 11:40:00,85.99,86.05,85.91,85.96,20955.0,58.142,58.1825,58.0879,58.1217,20955.0
2016-02-04 11:45:00,86.0,86.0,85.78,85.93,14734.0,58.1487,58.1487,58.0,58.1014,14734.0
2016-02-04 11:50:00,85.92,86.06,85.86,86.06,11218.0,58.0946,58.1893,58.0541,58.1893,11218.0
2016-02-04 11:55:00,86.0,86.17,85.97,86.03,9391.0,58.1487,58.2637,58.1285,58.169,9391.0
2016-02-04 12:00:00,86.06,86.14,85.98,86.14,10099.0,58.1893,58.2434,58.1352,58.2434,10099.0
2016-02-04 12:05:00,86.15,86.39,86.1,86.25,12904.0,58.2502,58.4124,58.2164,58.3178,12904.0
2016-02-04 12:10:00,86.26,86.36,86.25,86.25,6999.0,58.3245,58.3922,58.3178,58.3178,6999.0
2016-02-04 12:15:00,86.28,86.4,86.28,86.32,8879.0,58.3381,58.4192,58.3381,58.3651,8879.0
2016-02-04 12:20:00,86.34,86.37,86.25,86.27,8602.0,58.3786,58.3989,58.3178,58.3313,8602.0
2016-02-04 12:25:00,86.27,86.27,86.11,86.14,2953.0,58.3313,58.3313,58.2231,58.2434,2953.0
2016-02-04 12:30:00,86.12,86.19,86.03,86.14,6138.0,58.2299,58.2772,58.169,58.2434,6138.0
2016-02-04 12:35:00,86.11,86.19,86.09,86.16,3068.0,58.2231,58.2772,58.2096,58.2569,3068.0
2016-02-04 12:40:00,86.19,86.37,86.19,86.32,8995.0,58.2772,58.3989,58.2772,58.3651,8995.0
2016-02-04 12:45:00,86.31,86.31,86.16,86.22,3344.0,58.3583,58.3583,58.2569,58.2975,3344.0
2016-02-04 12:50:00,86.21,86.3,86.15,86.28,6600.0,58.2907,58.3516,58.2502,58.3381,6600.0
2016-02-04 12:55:00,86.26,86.29,86.14,86.16,11455.0,58.3245,58.3448,58.2434,58.2569,11455.0
2016-02-04 13:00:00,86.14,86.23,86.12,86.22,7492.0,58.2434,58.3043,58.2299,58.2975,7492.0
2016-02-04 13:05:00,86.23,86.38,86.23,86.32,15906.0,58.3043,58.4057,58.3043,58.3651,15906.0
2016-02-04 13:10:00,86.34,86.55,86.31,86.41,11231.0,58.3786,58.5206,58.3583,58.426,11231.0
2016-02-04 13:15:00,86.45,86.55,86.45,86.55,6765.0,58.453,58.5206,58.453,58.5206,6765.0
2016-02-04 13:20:00,86.55,86.58,86.49,86.55,9062.0,58.5206,58.5409,58.48,58.5206,9062.0
2016-02-04 13:25:00,86.54,86.65,86.53,86.54,14318.0,58.5139,58.5882,58.5071,58.5139,14318.0
2016-02-04 13:30:00,86.52,86.65,86.52,86.64,9600.0,58.5003,58.5882,58.5003,58.5815,9600.0
2016-02-04 13:35:00,86.63,86.7,86.51,86.54,7503.0,58.5747,58.622,58.4936,58.5139,7503.0
2016-02-04 13:40:00,86.53,86.53,86.41,86.43,6344.0,58.5071,58.5071,58.426,58.4395,6344.0
2016-02-04 13:45:00,86.42,86.43,86.15,86.23,44232.0,58.4327,58.4395,58.2502,58.3043,44232.0
2016-02-04 13:50:00,86.26,86.36,86.26,86.31,10520.0,58.3245,58.3922,58.3245,58.3583,10520.0
2016-02-04 13:55:00,86.29,86.32,86.15,86.17,7227.0,58.3448,58.3651,58.2502,58.2637,7227.0
2016-02-04 14:00:00,86.13,86.15,86.05,86.08,15014.0,58.2366,58.2502,58.1825,58.2028,15014.0
2016-02-04 14:05:00,86.05,86.18,86.03,86.05,14070.0,58.1825,58.2704,58.169,58.1825,14070.0
2016-02-04 14:10:00,86.03,86.13,86.0,86.04,8854.0,58.169,58.2366,58.1487,58.1758,8854.0
2016-02-04 14:15:00,86.02,86.1,86.0,86.01,11697.0,58.1623,58.2164,58.1487,58.1555,11697.0
2016-02-04 14:20:00,86.01,86.06,85.92,85.94,11311.0,58.1555,58.1893,58.0946,58.1082,11311.0
2016-02-04 14:25:00,85.97,86.01,85.84,85.85,7295.0,58.1285,58.1555,58.0406,58.0473,7295.0
2016-02-04 14:30:00,85.86,85.88,85.82,85.84,6428.0,58.0541,58.0676,58.027,58.0406,6428.0
2016-02-04 14:35:00,85.86,85.9,85.7,85.72,7634.0,58.0541,58.0811,57.9459,57.9594,7634.0
2016-02-04 14:40:00,85.7,85.81,85.69,85.69,38335.0,57.9459,58.0203,57.9391,57.9391,38335.0
2016-02-04 14:45:00,85.73,85.74,85.65,85.71,7359.0,57.9662,57.9729,57.9121,57.9527,7359.0
2016-02-04 14:50:00,85.7,85.81,85.69,85.79,12512.0,57.9459,58.0203,57.9391,58.0067,12512.0
2016-02-04 14:55:00,85.77,85.94,85.72,85.91,13516.0,57.9932,58.1082,57.9594,58.0879,13516.0
2016-02-04 15:00:00,85.89,85.93,85.83,85.88,12831.0,58.0744,58.1014,58.0338,58.0676,12831.0
2016-02-04 15:05:00,85.88,85.97,85.8,85.96,12549.0,58.0676,58.1285,58.0135,58.1217,12549.0
2016-02-04 15:10:00,85.95,86.02,85.89,86.02,17891.0,58.1149,58.1623,58.0744,58.1623,17891.0
2016-02-04 15:15:00,86.05,86.16,85.98,86.08,30593.0,58.1825,58.2569,58.1352,58.2028,30593.0
2016-02-04 15:20:00,86.08,86.12,85.96,86.06,15034.0,58.2028,58.2299,58.1217,58.1893,15034.0
2016-02-04 15:25:00,86.06,86.06,85.93,85.93,13393.0,58.1893,58.1893,58.1014,58.1014,13393.0
2016-02-04 15:30:00,85.93,86.02,85.87,85.91,18685.0,58.1014,58.1623,58.0608,58.0879,18685.0
2016-02-04 15:35:00,85.92,86.11,85.88,86.09,22162.0,58.0946,58.2231,58.0676,58.2096,22162.0
2016-02-04 15:40:00,86.09,86.23,85.99,86.21,29856.0,58.2096,58.3043,58.142,58.2907,29856.0
2016-02-04 15:45:00,86.23,86.28,86.16,86.17,39795.0,58.3043,58.3381,58.2569,58.2637,39795.0
2016-02-04 15:50:00,86.19,86.24,86.15,86.24,36688.0,58.2772,58.311,58.2502,58.311,36688.0
2016-02-04 15:55:00,86.26,86.3,86.17,86.21,101263.0,58.3245,58.3516,58.2637,58.2907,101263.0
2016-02-05 09:30:00,85.72,86.13,85.39,85.54,14030.0,57.9594,58.2366,57.7363,57.8377,14030.0
2016-02-05 09:35:00,85.7,85.78,85.57,85.6,8415.0,57.9459,58.0,57.858,57.8783,8415.0
2016-02-05 09:40:00,85.59,85.6,85.17,85.32,9793.0,57.8715,57.8783,57.5875,57.689,9793.0
2016-02-05 09:45:00,85.23,85.38,84.87,84.94,26923.0,57.6281,57.7295,57.3847,57.432,26923.0
2016-02-05 09:50:00,84.97,85.07,84.85,84.92,37792.0,57.4523,57.5199,57.3712,57.4185,37792.0
2016-02-05 09:55:00,84.9,84.97,84.74,84.78,15918.0,57.405,57.4523,57.2968,57.3238,15918.0
2016-02-05 10:00:00,84.8,84.87,84.63,84.7,10587.0,57.3374,57.3847,57.2224,57.2697,10587.0
2016-02-05 10:05:00,84.74,84.82,84.6,84.7,13131.0,57.2968,57.3509,57.2021,57.2697,13131.0
2016-02-05 10:10:00,84.7,84.78,84.64,84.66,24788.0,57.2697,57.3238,57.2292,57.2427,24788.0
2016-02-05 10:15:00,84.66,84.77,84.6,84.69,7935.0,57.2427,57.3171,57.2021,57.263,7935.0
2016-02-05 10:20:00,84.66,84.86,84.66,84.69,16020.0,57.2427,57.3779,57.2427,57.263,16020.0
2016-02-05 10:25:00,84.71,84.8,84.42,84.46,20037.0,57.2765,57.3374,57.0804,57.1075,20037.0
2016-02-05 10:30:00,84.42,84.49,84.28,84.35,8004.0,57.0804,57.1278,56.9858,57.0331,8004.0
2016-02-05 10:35:00,84.37,84.5,84.36,84.41,9365.0,57.0466,57.1345,57.0399,57.0737,9365.0
2016-02-05 10:40:00,84.44,84.61,84.44,84.54,8681.0,57.0939,57.2089,57.0939,57.1616,8681.0
2016-02-05 10:45:00,84.47,84.47,84.3,84.32,36378.0,57.1142,57.1142,56.9993,57.0128,36378.0
2016-02-05 10:50:00,84.34,84.37,84.23,84.35,17861.0,57.0263,57.0466,56.952,57.0331,17861.0
2016-02-05 10:55:00,84.3,84.45,84.28,84.41,17906.0,56.9993,57.1007,56.9858,57.0737,17906.0
2016-02-05 11:00:00,84.44,84.59,84.4,84.41,34743.0,57.0939,57.1954,57.0669,57.0737,34743.0
2016-02-05 11:05:00,84.4,84.42,84.28,84.36,11863.0,57.0669,57.0804,56.9858,57.0399,11863.0
2016-02-05 11:10:00,84.33,84.43,84.23,84.4,13442.0,57.0196,57.0872,56.952,57.0669,13442.0
2016-02-05 11:15:00,84.42,84.52,84.39,84.49,13927.0,57.0804,57.148,57.0601,57.1278,13927.0
2016-02-05 11:20:00,84.51,84.51,84.42,84.47,19683.0,57.1413,57.1413,57.0804,57.1142,19683.0
2016-02-05 11:25:00,84.46,84.51,84.42,84.5,38586.0,57.1075,57.1413,57.0804,57.1345,38586.0
2016-02-05 11:30:00,84.48,84.62,84.44,84.57,26307.0,57.121,57.2157,57.0939,57.1818,26307.0
2016-02-05 11:35:00,84.59,84.6,84.43,84.49,40835.0,57.1954,57.2021,57.0872,57.1278,40835.0
2016-02-05 11:40:00,84.46,84.52,84.3,84.31,18811.0,57.1075,57.148,56.9993,57.006,18811.0
2016-02-05 11:45:00,84.34,84.37,84.22,84.29,17978.0,57.0263,57.0466,56.9452,56.9925,17978.0
2016-02-05 11:50:00,84.3,84.3,84.24,84.28,29767.0,56.9993,56.9993,56.9587,56.9858,29767.0
2016-02-05 11:55:00,84.24,84.45,84.23,84.43,26073.0,56.9587,57.1007,56.952,57.0872,26073.0
2016-02-05 12:00:00,84.45,84.65,84.41,84.48,29690.0,57.1007,57.2359,57.0737,57.121,29690.0
2016-02-05 12:05:00,84.49,84.5,84.17,84.26,11865.0,57.1278,57.1345,56.9114,56.9722,11865.0
2016-02-05 12:10:00,84.26,84.26,84.08,84.12,18545.0,56.9722,56.9722,56.8505,56.8776,18545.0
2016-02-05 12:15:00,84.13,84.16,83.96,84.0,59050.0,56.8843,56.9046,56.7694,56.7964,59050.0
2016-02-05 12:20:00,84.01,84.03,83.97,84.0,14512.0,56.8032,56.8167,56.7762,56.7964,14512.0
2016-02-05 12:25:00,83.99,84.01,83.91,83.99,24409.0,56.7897,56.8032,56.7356,56.7897,24409.0
2016-02-05 12:30:00,83.97,84.0,83.94,84.0,15628.0,56.7762,56.7964,56.7559,56.7964,15628.0
2016-02-05 12:35:00,84.0,84.0,83.89,83.97,21526.0,56.7964,56.7964,56.7221,56.7762,21526.0
2016-02-05 12:40:00,83.97,84.0,83.89,83.96,19828.0,56.7762,56.7964,56.7221,56.7694,19828.0
2016-02-05 12:45:00,83.97,83.97,83.85,83.85,129300.0,56.7762,56.7762,56.695,56.695,129300.0
2016-02-05 12:50:00,83.87,83.89,83.73,83.75,28869.0,56.7085,56.7221,56.6139,56.6274,28869.0
2016-02-05 12:55:00,83.72,83.75,83.58,83.61,12678.0,56.6071,56.6274,56.5125,56.5327,12678.0
2016-02-05 13:00:00,83.66,83.66,83.61,83.65,18626.0,56.5666,56.5666,56.5327,56.5598,18626.0
2016-02-05 13:05:00,83.65,83.67,83.63,83.66,20342.0,56.5598,56.5733,56.5463,56.5666,20342.0
2016-02-05 13:10:00,83.67,83.67,83.54,83.54,74742.0,56.5733,56.5733,56.4854,56.4854,74742.0
2016-02-05 13:15:00,83.53,83.55,83.5,83.52,20598.0,56.4787,56.4922,56.4584,56.4719,20598.0
2016-02-05 13:20:00,83.52,83.53,83.47,83.53,44020.0,56.4719,56.4787,56.4381,56.4787,44020.0
2016-02-05 13:25:00,83.48,83.65,83.48,83.63,23794.0,56.4448,56.5598,56.4448,56.5463,23794.0
2016-02-05 13:30:00,83.63,83.75,83.55,83.74,8483.0,56.5463,56.6274,56.4922,56.6206,8483.0
2016-02-05 13:35:00,83.73,83.77,83.63,83.72,25283.0,56.6139,56.6409,56.5463,56.6071,25283.0
2016-02-05 13:40:00,83.72,83.77,83.65,83.65,8233.0,56.6071,56.6409,56.5598,56.5598,8233.0
2016-02-05 13:45:00,83.65,83.7,83.53,83.57,5157.0,56.5598,56.5936,56.4787,56.5057,5157.0
2016-02-05 13:50:00,83.55,83.58,83.49,83.58,7503.0,56.4922,56.5125,56.4516,56.5125,7503.0
2016-02-05 13:55:00,83.58,83.7,83.58,83.64,15846.0,56.5125,56.5936,56.5125,56.553,15846.0
2016-02-05 14:00:00,83.62,83.68,83.55,83.65,6630.0,56.5395,56.5801,56.4922,56.5598,6630.0
2016-02-05 14:05:00,83.62,83.66,83.53,83.66,9820.0,56.5395,56.5666,56.4787,56.5666,9820.0
2016-02-05 14:10:00,83.61,83.62,83.53,83.57,16975.0,56.5327,56.5395,56.4787,56.5057,16975.0
2016-02-05 14:15:00,83.57,83.63,83.55,83.58,22734.0,56.5057,56.5463,56.4922,56.5125,22734.0
2016-02-05 14:20:00,83.59,83.6,83.47,83.58,11094.0,56.5192,56.526,56.4381,56.5125,11094.0
2016-02-05 14:25:00,83.56,83.62,83.51,83.57,10766.0,56.4989,56.5395,56.4651,56.5057,10766.0
2016-02-05 14:30:00,83.59,83.7,83.57,83.7,8546.0,56.5192,56.5936,56.5057,56.5936,8546.0
2016-02-05 14:35:00,83.68,83.72,83.64,83.67,10387.0,56.5801,56.6071,56.553,56.5733,10387.0
2016-02-05 14:40:00,83.68,83.72,83.58,83.58,14759.0,56.5801,56.6071,56.5125,56.5125,14759.0
2016-02-05 14:45:00,83.58,83.68,83.51,83.65,11618.0,56.5125,56.5801,56.4651,56.5598,11618.0
2016-02-05 14:50:00,83.65,83.68,83.53,83.58,9582.0,56.5598,56.5801,56.4787,56.5125,9582.0
2016-02-05 14:55:00,83.55,83.61,83.52,83.58,10404.0,56.4922,56.5327,56.4719,56.5125,10404.0
2016-02-05 15:00:00,83.59,83.65,83.56,83.6,27709.0,56.5192,56.5598,56.4989,56.526,27709.0
2016-02-05 15:05:00,83.61,83.74,83.61,83.74,16858.0,56.5327,56.6206,56.5327,56.6206,16858.0
2016-02-05 15:10:00,83.71,83.82,83.69,83.79,17780.0,56.6004,56.6747,56.5868,56.6545,17780.0
2016-02-05 15:15:00,83.79,84.03,83.76,84.01,26875.0,56.6545,56.8167,56.6342,56.8032,26875.0
2016-02-05 15:20:00,84.03,84.13,84.0,84.09,14845.0,56.8167,56.8843,56.7964,56.8573,14845.0
2016-02-05 15:25:00,84.08,84.08,83.95,84.03,12926.0,56.8505,56.8505,56.7626,56.8167,12926.0
2016-02-05 15:30:00,84.0,84.02,83.9,83.95,14436.0,56.7964,56.81,56.7288,56.7626,14436.0
2016-02-05 15:35:00,83.99,84.0,83.79,83.79,18770.0,56.7897,56.7964,56.6545,56.6545,18770.0
2016-02-05 15:40:00,83.79,84.01,83.73,83.99,35549.0,56.6545,56.8032,56.6139,56.7897,35549.0
2016-02-05 15:45:00,83.99,84.07,83.95,84.0,36156.0,56.7897,56.8438,56.7626,56.7964,36156.0
2016-02-05 15:50:00,84.0,84.06,83.91,83.95,50924.0,56.7964,56.837,56.7356,56.7626,50924.0
2016-02-05 15:55:00,83.92,84.1,83.92,84.03,105663.0,56.7423,56.8641,56.7423,56.8167,105663.0
2016-02-08 09:30:00,83.3,83.42,82.82,82.82,34914.0,56.3231,56.4043,55.9986,55.9986,34914.0
2016-02-08 09:35:00,82.89,82.89,82.29,82.64,34043.0,56.0459,56.0459,55.6402,55.8769,34043.0
2016-02-08 09:40:00,82.6,83.02,82.6,82.9,20354.0,55.8498,56.1338,55.8498,56.0527,20354.0
2016-02-08 09:45:00,82.94,83.17,82.63,82.71,30662.0,56.0797,56.2352,55.8701,55.9242,30662.0
2016-02-08 09:50:00,82.65,82.65,82.09,82.09,17126.0,55.8836,55.8836,55.505,55.505,17126.0
2016-02-08 09:55:00,82.1,82.34,81.97,81.98,27220.0,55.5118,55.674,55.4239,55.4306,27220.0
2016-02-08 10:00:00,81.98,82.05,81.56,81.7,64131.0,55.4306,55.478,55.1466,55.2413,64131.0
2016-02-08 10:05:00,81.67,81.75,81.49,81.61,24220.0,55.221,55.2751,55.0993,55.1804,24220.0
2016-02-08 10:10:00,81.58,81.69,81.4,81.68,32420.0,55.1602,55.2345,55.0385,55.2278,32420.0
2016-02-08 10:15:00,81.69,81.71,81.18,81.2,21486.0,55.2345,55.2481,54.8897,54.9032,21486.0
2016-02-08 10:20:00,81.27,81.35,81.01,81.06,32016.0,54.9506,55.0046,54.7748,54.8086,32016.0
2016-02-08 10:25:00,81.07,81.26,81.03,81.24,32790.0,54.8153,54.9438,54.7883,54.9303,32790.0
2016-02-08 10:30:00,81.25,81.6,81.21,81.46,31120.0,54.937,55.1737,54.91,55.079,31120.0
2016-02-08 10:35:00,81.5,81.5,81.3,81.41,14962.0,55.1061,55.1061,54.9708,55.0452,14962.0
2016-02-08 10:40:00,81.43,81.43,81.22,81.36,33214.0,55.0587,55.0587,54.9167,55.0114,33214.0
2016-02-08 10:45:00,81.37,81.4,81.1,81.11,46760.0,55.0182,55.0385,54.8356,54.8424,46760.0
2016-02-08 10:50:00,81.13,81.3,81.07,81.22,25955.0,54.8559,54.9708,54.8153,54.9167,25955.0
2016-02-08 10:55:00,81.22,81.22,80.85,80.86,27982.0,54.9167,54.9167,54.6666,54.6733,27982.0
2016-02-08 11:00:00,80.89,80.93,80.8,80.81,31764.0,54.6936,54.7207,54.6328,54.6395,31764.0
2016-02-08 11:05:00,80.82,80.91,80.66,80.66,29330.0,54.6463,54.7071,54.5381,54.5381,29330.0
2016-02-08 11:10:00,80.66,80.7,80.42,80.48,20164.0,54.5381,54.5652,54.3758,54.4164,20164.0
2016-02-08 11:15:00,80.47,80.53,80.41,80.49,23184.0,54.4096,54.4502,54.3691,54.4232,23184.0
2016-02-08 11:20:00,80.5,80.55,80.43,80.47,12525.0,54.4299,54.4637,54.3826,54.4096,12525.0
2016-02-08 11:25:00,80.46,80.56,80.38,80.56,11908.0,54.4029,54.4705,54.3488,54.4705,11908.0
2016-02-08 11:30:00,80.55,80.69,80.49,80.49,26968.0,54.4637,54.5584,54.4232,54.4232,26968.0
2016-02-08 11:35:00,80.52,80.53,80.24,80.24,16965.0,54.4434,54.4502,54.2541,54.2541,16965.0
2016-02-08 11:40:00,80.26,80.35,80.09,80.1,14561.0,54.2676,54.3285,54.1527,54.1595,14561.0
2016-02-08 11:45:00,80.13,80.17,80.05,80.11,10889.0,54.1797,54.2068,54.1257,54.1662,10889.0
2016-02-08 11:50:00,80.09,80.28,80.06,80.19,15865.0,54.1527,54.2812,54.1324,54.2203,15865.0
2016-02-08 11:55:00,80.19,80.47,80.17,80.4,12081.0,54.2203,54.4096,54.2068,54.3623,12081.0
2016-02-08 12:00:00,80.44,80.55,80.42,80.54,14619.0,54.3894,54.4637,54.3758,54.457,14619.0
2016-02-08 12:05:00,80.53,80.62,80.48,80.61,9271.0,54.4502,54.5111,54.4164,54.5043,9271.0
2016-02-08 12:10:00,80.6,80.75,80.57,80.75,13530.0,54.4975,54.599,54.4773,54.599,13530.0
2016-02-08 12:15:00,80.77,80.91,80.72,80.8,14366.0,54.6125,54.7071,54.5787,54.6328,14366.0
2016-02-08 12:20:00,80.81,81.02,80.81,81.02,17257.0,54.6395,54.7815,54.6395,54.7815,17257.0
2016-02-08 12:25:00,81.04,81.14,81.01,81.06,24735.0,54.795,54.8627,54.7748,54.8086,24735.0
2016-02-08 12:30:00,81.06,81.37,81.04,81.37,29817.0,54.8086,55.0182,54.795,55.0182,29817.0
2016-02-08 12:35:00,81.35,81.41,81.19,81.26,25882.0,55.0046,55.0452,54.8965,54.9438,25882.0
2016-02-08 12:40:00,81.25,81.55,81.25,81.55,20947.0,54.937,55.1399,54.937,55.1399,20947.0
2016-02-08 12:45:00,81.55,81.59,81.49,81.53,13515.0,55.1399,55.1669,55.0993,55.1264,13515.0
2016-02-08 12:50:00,81.55,81.6,81.49,81.5,19445.0,55.1399,55.1737,55.0993,55.1061,19445.0
2016-02-08 12:55:00,81.51,81.52,81.16,81.17,20111.0,55.1128,55.1196,54.8762,54.8829,20111.0
2016-02-08 13:00:00,81.18,81.18,81.03,81.09,9836.0,54.8897,54.8897,54.7883,54.8289,9836.0
2016-02-08 13:05:00,81.11,81.11,80.89,80.96,12289.0,54.8424,54.8424,54.6936,54.741,12289.0
2016-02-08 13:10:00,80.99,81.01,80.81,80.84,9280.0,54.7612,54.7748,54.6395,54.6598,9280.0
2016-02-08 13:15:00,80.82,80.9,80.78,80.79,5820.0,54.6463,54.7004,54.6192,54.626,5820.0
2016-02-08 13:20:00,80.8,80.82,80.65,80.71,6629.0,54.6328,54.6463,54.5313,54.5719,6629.0
2016-02-08 13:25:00,80.74,80.79,80.68,80.79,8455.0,54.5922,54.626,54.5516,54.626,8455.0
2016-02-08 13:30:00,80.77,80.89,80.77,80.81,3931.0,54.6125,54.6936,54.6125,54.6395,3931.0
2016-02-08 13:35:00,80.77,80.78,80.64,80.64,5526.0,54.6125,54.6192,54.5246,54.5246,5526.0
2016-02-08 13:40:00,80.66,80.74,80.58,80.65,67678.0,54.5381,54.5922,54.484,54.5313,67678.0
2016-02-08 13:45:00,80.67,80.86,80.62,80.8,14853.0,54.5449,54.6733,54.5111,54.6328,14853.0
2016-02-08 13:50:00,80.8,80.86,80.74,80.78,4965.0,54.6328,54.6733,54.5922,54.6192,4965.0
2016-02-08 13:55:00,80.8,80.8,80.64,80.65,6280.0,54.6328,54.6328,54.5246,54.5313,6280.0
2016-02-08 14:00:00,80.64,80.77,80.62,80.76,8630.0,54.5246,54.6125,54.5111,54.6057,8630.0
2016-02-08 14:05:00,80.71,80.75,80.66,80.75,12412.0,54.5719,54.599,54.5381,54.599,12412.0
2016-02-08 14:10:00,80.75,80.85,80.75,80.79,19163.0,54.599,54.6666,54.599,54.626,19163.0
2016-02-08 14:15:00,80.79,80.85,80.73,80.79,33808.0,54.626,54.6666,54.5854,54.626,33808.0
2016-02-08 14:20:00,80.79,80.86,80.69,80.81,28967.0,54.626,54.6733,54.5584,54.6395,28967.0
2016-02-08 14:25:00,80.83,80.96,80.75,80.93,17287.0,54.6531,54.741,54.599,54.7207,17287.0
2016-02-08 14:30:00,80.94,81.02,80.85,80.97,31084.0,54.7274,54.7815,54.6666,54.7477,31084.0
2016-02-08 14:35:00,81.01,81.14,80.97,81.11,23351.0,54.7748,54.8627,54.7477,54.8424,23351.0
2016-02-08 14:40:00,81.11,81.26,81.06,81.22,13260.0,54.8424,54.9438,54.8086,54.9167,13260.0
2016-02-08 14:45:00,81.25,81.34,81.12,81.12,8919.0,54.937,54.9979,54.8491,54.8491,8919.0
2016-02-08 14:50:00,81.06,81.15,81.02,81.09,18959.0,54.8086,54.8694,54.7815,54.8289,18959.0
2016-02-08 14:55:00,81.12,81.14,80.9,80.94,26405.0,54.8491,54.8627,54.7004,54.7274,26405.0
2016-02-08 15:00:00,80.95,81.01,80.8,80.94,39111.0,54.7342,54.7748,54.6328,54.7274,39111.0
2016-02-08 15:05:00,80.94,81.05,80.88,81.02,14976.0,54.7274,54.8018,54.6869,54.7815,14976.0
2016-02-08 15:10:00,81.05,81.49,81.04,81.49,58152.0,54.8018,55.0993,54.795,55.0993,58152.0
2016-02-08 15:15:00,81.51,81.62,81.38,81.53,21841.0,55.1128,55.1872,55.0249,55.1264,21841.0
2016-02-08 15:20:00,81.55,81.67,81.43,81.63,32743.0,55.1399,55.221,55.0587,55.194,32743.0
2016-02-08 15:25:00,81.66,81.73,81.45,81.5,22715.0,55.2143,55.2616,55.0723,55.1061,22715.0
2016-02-08 15:30:00,81.5,81.79,81.5,81.75,27371.0,55.1061,55.3022,55.1061,55.2751,27371.0
2016-02-08 15:35:00,81.75,81.77,81.58,81.72,26003.0,55.2751,55.2886,55.1602,55.2548,26003.0
2016-02-08 15:40:00,81.72,81.78,81.66,81.74,63458.0,55.2548,55.2954,55.2143,55.2683,63458.0
2016-02-08 15:45:00,81.75,82.18,81.73,81.93,111825.0,55.2751,55.5659,55.2616,55.3968,111825.0
2016-02-08 15:50:00,81.91,81.96,81.69,81.73,87482.0,55.3833,55.4171,55.2345,55.2616,87482.0
2016-02-08 15:55:00,81.74,81.82,81.64,81.7,180610.0,55.2683,55.3224,55.2007,55.2413,180610.0
2016-02-09 09:30:00,80.75,81.25,80.53,80.63,30878.0,54.599,54.937,54.4502,54.5178,30878.0
2016-02-09 09:35:00,80.66,80.93,80.63,80.77,26089.0,54.5381,54.7207,54.5178,54.6125,26089.0
2016-02-09 09:40:00,80.79,80.79,80.43,80.72,14825.0,54.626,54.626,54.3826,54.5787,14825.0
2016-02-09 09:45:00,80.74,80.96,80.72,80.9,13385.0,54.5922,54.741,54.5787,54.7004,13385.0
2016-02-09 09:50:00,80.89,80.89,80.47,80.48,53530.0,54.6936,54.6936,54.4096,54.4164,53530.0
2016-02-09 09:55:00,80.49,80.57,80.37,80.41,16825.0,54.4232,54.4773,54.342,54.3691,16825.0
2016-02-09 10:00:00,80.39,81.14,80.39,81.03,17362.0,54.3555,54.8627,54.3555,54.7883,17362.0
2016-02-09 10:05:00,81.05,81.28,80.91,81.18,33124.0,54.8018,54.9573,54.7071,54.8897,33124.0
2016-02-09 10:10:00,81.16,81.16,80.8,80.95,42224.0,54.8762,54.8762,54.6328,54.7342,42224.0
2016-02-09 10:15:00,81.0,81.05,80.62,80.62,21913.0,54.768,54.8018,54.5111,54.5111,21913.0
2016-02-09 10:20:00,80.61,80.7,80.4,80.7,18025.0,54.5043,54.5652,54.3623,54.5652,18025.0
2016-02-09 10:25:00,80.62,80.64,80.3,80.55,43297.0,54.5111,54.5246,54.2947,54.4637,43297.0
2016-02-09 10:30:00,80.53,80.61,80.44,80.52,27602.0,54.4502,54.5043,54.3894,54.4434,27602.0
2016-02-09 10:35:00,80.55,80.68,80.43,80.61,14148.0,54.4637,54.5516,54.3826,54.5043,14148.0
2016-02-09 10:40:00,80.59,80.73,80.51,80.65,30777.0,54.4908,54.5854,54.4367,54.5313,30777.0
2016-02-09 10:45:00,80.66,80.89,80.6,80.82,12200.0,54.5381,54.6936,54.4975,54.6463,12200.0
2016-02-09 10:50:00,80.77,80.88,80.58,80.61,17310.0,54.6125,54.6869,54.484,54.5043,17310.0
2016-02-09 10:55:00,80.55,80.74,80.51,80.59,18766.0,54.4637,54.5922,54.4367,54.4908,18766.0
2016-02-09 11:00:00,80.53,80.66,80.38,80.47,25090.0,54.4502,54.5381,54.3488,54.4096,25090.0
2016-02-09 11:05:00,80.47,80.63,80.43,80.58,14530.0,54.4096,54.5178,54.3826,54.484,14530.0
2016-02-09 11:10:00,80.61,80.92,80.57,80.81,10280.0,54.5043,54.7139,54.4773,54.6395,10280.0
2016-02-09 11:15:00,80.83,80.91,80.67,80.81,18341.0,54.6531,54.7071,54.5449,54.6395,18341.0
2016-02-09 11:20:00,80.85,81.04,80.79,80.96,16239.0,54.6666,54.795,54.626,54.741,16239.0
2016-02-09 11:25:00,81.0,81.39,80.91,81.29,17848.0,54.768,55.0317,54.7071,54.9641,17848.0
2016-02-09 11:30:00,81.27,81.52,81.27,81.42,34048.0,54.9506,55.1196,54.9506,55.052,34048.0
2016-02-09 11:35:00,81.4,81.41,81.07,81.1,19342.0,55.0385,55.0452,54.8153,54.8356,19342.0
2016-02-09 11:40:00,81.11,81.29,81.07,81.26,7749.0,54.8424,54.9641,54.8153,54.9438,7749.0
2016-02-09 11:45:00,81.29,81.33,81.01,81.01,9087.0,54.9641,54.9911,54.7748,54.7748,9087.0
2016-02-09 11:50:00,80.99,81.14,80.99,81.07,12113.0,54.7612,54.8627,54.7612,54.8153,12113.0
2016-02-09 11:55:00,81.04,81.12,80.95,81.0,10111.0,54.795,54.8491,54.7342,54.768,10111.0
2016-02-09 12:00:00,81.02,81.08,80.9,81.06,12957.0,54.7815,54.8221,54.7004,54.8086,12957.0
2016-02-09 12:05:00,81.08,81.08,80.85,81.03,35126.0,54.8221,54.8221,54.6666,54.7883,35126.0
2016-02-09 12:10:00,81.03,81.03,80.82,80.83,10711.0,54.7883,54.7883,54.6463,54.6531,10711.0
2016-02-09 12:15:00,80.83,80.86,80.67,80.68,10757.0,54.6531,54.6733,54.5449,54.5516,10757.0
2016-02-09 12:20:00,80.69,80.78,80.67,80.76,13803.0,54.5584,54.6192,54.5449,54.6057,13803.0
2016-02-09 12:25:00,80.73,80.94,80.69,80.79,10064.0,54.5854,54.7274,54.5584,54.626,10064.0
2016-02-09 12:30:00,80.79,80.86,80.75,80.79,10413.0,54.626,54.6733,54.599,54.626,10413.0
2016-02-09 12:35:00,80.8,81.01,80.79,80.8,6525.0,54.6328,54.7748,54.626,54.6328,6525.0
2016-02-09 12:40:00,80.83,80.99,80.83,80.97,13333.0,54.6531,54.7612,54.6531,54.7477,13333.0
2016-02-09 12:45:00,80.96,80.99,80.88,80.9,8523.0,54.741,54.7612,54.6869,54.7004,8523.0
2016-02-09 12:50:00,80.93,81.11,80.88,81.04,10091.0,54.7207,54.8424,54.6869,54.795,10091.0
2016-02-09 12:55:00,81.02,81.05,80.95,81.04,14500.0,54.7815,54.8018,54.7342,54.795,14500.0
2016-02-09 13:00:00,81.05,81.05,80.87,80.97,11537.0,54.8018,54.8018,54.6801,54.7477,11537.0
2016-02-09 13:05:00,81.02,81.03,80.88,80.93,21008.0,54.7815,54.7883,54.6869,54.7207,21008.0
2016-02-09 13:10:00,80.93,80.94,80.83,80.91,16208.0,54.7207,54.7274,54.6531,54.7071,16208.0
2016-02-09 13:15:00,80.88,81.05,80.87,81.05,18362.0,54.6869,54.8018,54.6801,54.8018,18362.0
2016-02-09 13:20:00,81.02,81.23,80.99,81.19,11177.0,54.7815,54.9235,54.7612,54.8965,11177.0
2016-02-09 13:25:00,81.17,81.2,81.02,81.08,15430.0,54.8829,54.9032,54.7815,54.8221,15430.0
2016-02-09 13:30:00,81.09,81.33,81.09,81.3,8713.0,54.8289,54.9911,54.8289,54.9708,8713.0
2016-02-09 13:35:00,81.32,81.33,81.23,81.26,12794.0,54.9844,54.9911,54.9235,54.9438,12794.0
2016-02-09 13:40:00,81.28,81.5,81.26,81.47,15009.0,54.9573,55.1061,54.9438,55.0858,15009.0
2016-02-09 13:45:00,81.46,81.58,81.37,81.41,24100.0,55.079,55.1602,55.0182,55.0452,24100.0
2016-02-09 13:50:00,81.41,81.47,81.36,81.47,10632.0,55.0452,55.0858,55.0114,55.0858,10632.0
2016-02-09 13:55:00,81.49,81.67,81.49,81.54,14887.0,55.0993,55.221,55.0993,55.1331,14887.0
2016-02-09 14:00:00,81.55,81.62,81.45,81.45,11190.0,55.1399,55.1872,55.0723,55.0723,11190.0
2016-02-09 14:05:00,81.45,81.76,81.44,81.71,29074.0,55.0723,55.2819,55.0655,55.2481,29074.0
2016-02-09 14:10:00,81.7,81.74,81.58,81.69,17035.0,55.2413,55.2683,55.1602,55.2345,17035.0
2016-02-09 14:15:00,81.69,81.75,81.65,81.66,17526.0,55.2345,55.2751,55.2075,55.2143,17526.0
2016-02-09 14:20:00,81.65,81.78,81.62,81.62,15428.0,55.2075,55.2954,55.1872,55.1872,15428.0
2016-02-09 14:25:00,81.62,81.71,81.55,81.71,13347.0,55.1872,55.2481,55.1399,55.2481,13347.0
2016-02-09 14:30:00,81.72,81.91,81.69,81.86,30585.0,55.2548,55.3833,55.2345,55.3495,30585.0
2016-02-09 14:35:00,81.88,82.07,81.85,82.04,21970.0,55.363,55.4915,55.3427,55.4712,21970.0
2016-02-09 14:40:00,82.06,82.06,81.88,81.98,40637.0,55.4847,55.4847,55.363,55.4306,40637.0
2016-02-09 14:45:00,81.95,81.95,81.75,81.79,19576.0,55.4103,55.4103,55.2751,55.3022,19576.0
2016-02-09 14:50:00,81.79,82.01,81.77,81.99,18701.0,55.3022,55.4509,55.2886,55.4374,18701.0
2016-02-09 14:55:00,81.97,82.12,81.94,82.08,30098.0,55.4239,55.5253,55.4036,55.4982,30098.0
2016-02-09 15:00:00,82.11,82.3,82.1,82.29,31669.0,55.5185,55.647,55.5118,55.6402,31669.0
2016-02-09 15:05:00,82.3,82.61,82.26,82.54,31197.0,55.647,55.8566,55.6199,55.8093,31197.0
2016-02-09 15:10:00,82.54,82.68,82.49,82.67,52095.0,55.8093,55.9039,55.7755,55.8972,52095.0
2016-02-09 15:15:00,82.7,82.72,82.53,82.54,60509.0,55.9174,55.931,55.8025,55.8093,60509.0
2016-02-09 15:20:00,82.54,82.65,82.42,82.56,61654.0,55.8093,55.8836,55.7281,55.8228,61654.0
2016-02-09 15:25:00,82.56,82.63,82.4,82.53,41788.0,55.8228,55.8701,55.7146,55.8025,41788.0
2016-02-09 15:30:00,82.5,82.52,82.31,82.34,34665.0,55.7822,55.7957,55.6538,55.674,34665.0
2016-02-09 15:35:00,82.37,82.52,82.35,82.37,41176.0,55.6943,55.7957,55.6808,55.6943,41176.0
2016-02-09 15:40:00,82.35,82.4,82.21,82.37,82054.0,55.6808,55.7146,55.5861,55.6943,82054.0
2016-02-09 15:45:00,82.35,82.36,82.2,82.27,58156.0,55.6808,55.6876,55.5794,55.6267,58156.0
2016-02-09 15:50:00,82.29,82.34,82.15,82.21,80271.0,55.6402,55.674,55.5456,55.5861,80271.0
2016-02-09 15:55:00,82.2,82.32,82.14,82.23,93234.0,55.5794,55.6605,55.5388,55.5997,93234.0
2016-02-10 09:30:00,82.45,82.7,82.2,82.45,22048.0,55.7484,55.9174,55.5794,55.7484,22048.0
2016-02-10 09:35:00,82.42,82.56,82.29,82.56,8563.0,55.7281,55.8228,55.6402,55.8228,8563.0
2016-02-10 09:40:00,82.56,82.62,81.9,81.97,9831.0,55.8228,55.8634,55.3765,55.4239,9831.0
2016-02-10 09:45:00,81.98,82.19,81.81,82.19,8774.0,55.4306,55.5726,55.3157,55.5726,8774.0
2016-02-10 09:50:00,82.19,82.28,82.1,82.15,5166.0,55.5726,55.6335,55.5118,55.5456,5166.0
2016-02-10 09:55:00,82.23,82.59,82.22,82.55,10286.0,55.5997,55.8431,55.5929,55.816,10286.0
2016-02-10 10:00:00,82.6,82.7,82.56,82.67,7236.0,55.8498,55.9174,55.8228,55.8972,7236.0
2016-02-10 10:05:00,82.67,82.74,82.58,82.6,15823.0,55.8972,55.9445,55.8363,55.8498,15823.0
2016-02-10 10:10:00,82.62,82.94,82.62,82.86,30614.0,55.8634,56.0797,55.8634,56.0256,30614.0
2016-02-10 10:15:00,82.84,83.02,82.82,82.97,13918.0,56.0121,56.1338,55.9986,56.1,13918.0
2016-02-10 10:20:00,83.01,83.01,82.86,82.92,10895.0,56.1271,56.1271,56.0256,56.0662,10895.0
2016-02-10 10:25:00,82.99,83.01,82.78,82.78,10724.0,56.1135,56.1271,55.9715,55.9715,10724.0
2016-02-10 10:30:00,82.84,83.06,82.81,83.06,18821.0,56.0121,56.1609,55.9918,56.1609,18821.0
2016-02-10 10:35:00,83.06,83.06,82.86,82.87,8850.0,56.1609,56.1609,56.0256,56.0324,8850.0
2016-02-10 10:40:00,82.86,83.01,82.85,82.99,6851.0,56.0256,56.1271,56.0189,56.1135,6851.0
2016-02-10 10:45:00,82.97,83.21,82.97,83.2,19355.0,56.1,56.2623,56.1,56.2555,19355.0
2016-02-10 10:50:00,83.14,83.14,82.9,83.08,22981.0,56.215,56.215,56.0527,56.1744,22981.0
2016-02-10 10:55:00,83.1,83.1,82.91,83.1,10483.0,56.1879,56.1879,56.0594,56.1879,10483.0
2016-02-10 11:00:00,83.09,83.12,82.96,83.08,25139.0,56.1811,56.2014,56.0932,56.1744,25139.0
2016-02-10 11:05:00,83.02,83.13,82.94,82.98,21706.0,56.1338,56.2082,56.0797,56.1068,21706.0
2016-02-10 11:10:00,82.99,83.08,82.93,83.05,11956.0,56.1135,56.1744,56.073,56.1541,11956.0
2016-02-10 11:15:00,83.03,83.12,82.97,83.06,8400.0,56.1406,56.2014,56.1,56.1609,8400.0
2016-02-10 11:20:00,83.06,83.16,83.03,83.11,22860.0,56.1609,56.2285,56.1406,56.1947,22860.0
2016-02-10 11:25:00,83.12,83.14,82.9,82.94,10240.0,56.2014,56.215,56.0527,56.0797,10240.0
2016-02-10 11:30:00,82.93,83.04,82.9,82.99,8301.0,56.073,56.1473,56.0527,56.1135,8301.0
2016-02-10 11:35:00,83.0,83.0,82.82,82.85,10700.0,56.1203,56.1203,55.9986,56.0189,10700.0
2016-02-10 11:40:00,82.83,82.94,82.81,82.9,3251.0,56.0053,56.0797,55.9918,56.0527,3251.0
2016-02-10 11:45:00,82.88,83.09,82.85,83.06,8263.0,56.0392,56.1811,56.0189,56.1609,8263.0
2016-02-10 11:50:00,83.04,83.14,82.95,83.06,3800.0,56.1473,56.215,56.0865,56.1609,3800.0
2016-02-10 11:55:00,83.08,83.16,83.02,83.03,7198.0,56.1744,56.2285,56.1338,56.1406,7198.0
2016-02-10 12:00:00,83.07,83.08,82.9,82.92,9520.0,56.1676,56.1744,56.0527,56.0662,9520.0
2016-02-10 12:05:00,82.88,82.97,82.78,82.93,5741.0,56.0392,56.1,55.9715,56.073,5741.0
2016-02-10 12:10:00,82.88,82.88,82.81,82.81,2740.0,56.0392,56.0392,55.9918,55.9918,2740.0
2016-02-10 12:15:00,82.78,82.81,82.66,82.74,4548.0,55.9715,55.9918,55.8904,55.9445,4548.0
2016-02-10 12:20:00,82.76,82.93,82.76,82.79,4824.0,55.958,56.073,55.958,55.9783,4824.0
2016-02-10 12:25:00,82.82,82.87,82.74,82.87,4250.0,55.9986,56.0324,55.9445,56.0324,4250.0
2016-02-10 12:30:00,82.84,82.84,82.69,82.69,4000.0,56.0121,56.0121,55.9107,55.9107,4000.0
2016-02-10 12:35:00,82.7,82.92,82.69,82.87,5992.0,55.9174,56.0662,55.9107,56.0324,5992.0
2016-02-10 12:40:00,82.88,82.9,82.85,82.9,3000.0,56.0392,56.0527,56.0189,56.0527,3000.0
2016-02-10 12:45:00,82.91,83.01,82.89,83.01,6527.0,56.0594,56.1271,56.0459,56.1271,6527.0
2016-02-10 12:50:00,83.02,83.04,82.92,82.94,7123.0,56.1338,56.1473,56.0662,56.0797,7123.0
2016-02-10 12:55:00,82.94,83.07,82.84,83.05,13350.0,56.0797,56.1676,56.0121,56.1541,13350.0
2016-02-10 13:00:00,83.02,83.05,82.95,83.05,12257.0,56.1338,56.1541,56.0865,56.1541,12257.0
2016-02-10 13:05:00,83.02,83.02,82.92,82.92,14563.0,56.1338,56.1338,56.0662,56.0662,14563.0
2016-02-10 13:10:00,82.93,83.04,82.9,82.9,27291.0,56.073,56.1473,56.0527,56.0527,27291.0
2016-02-10 13:15:00,82.91,83.03,82.9,83.03,22703.0,56.0594,56.1406,56.0527,56.1406,22703.0
2016-02-10 13:20:00,83.0,83.05,82.94,82.95,7115.0,56.1203,56.1541,56.0797,56.0865,7115.0
2016-02-10 13:25:00,82.95,82.96,82.87,82.91,9037.0,56.0865,56.0932,56.0324,56.0594,9037.0
2016-02-10 13:30:00,82.92,82.93,82.71,82.71,7635.0,56.0662,56.073,55.9242,55.9242,7635.0
2016-02-10 13:35:00,82.73,82.84,82.7,82.73,8428.0,55.9377,56.0121,55.9174,55.9377,8428.0
2016-02-10 13:40:00,82.74,82.93,82.68,82.88,10877.0,55.9445,56.073,55.9039,56.0392,10877.0
2016-02-10 13:45:00,82.85,82.85,82.73,82.73,4696.0,56.0189,56.0189,55.9377,55.9377,4696.0
2016-02-10 13:50:00,82.72,82.72,82.55,82.55,8397.0,55.931,55.931,55.816,55.816,8397.0
2016-02-10 13:55:00,82.56,82.69,82.56,82.66,5200.0,55.8228,55.9107,55.8228,55.8904,5200.0
2016-02-10 14:00:00,82.67,82.7,82.64,82.66,11700.0,55.8972,55.9174,55.8769,55.8904,11700.0
2016-02-10 14:05:00,82.65,82.8,82.65,82.8,9405.0,55.8836,55.9851,55.8836,55.9851,9405.0
2016-02-10 14:10:00,82.81,82.83,82.65,82.68,13325.0,55.9918,56.0053,55.8836,55.9039,13325.0
2016-02-10 14:15:00,82.7,82.74,82.6,82.68,26279.0,55.9174,55.9445,55.8498,55.9039,26279.0
2016-02-10 14:20:00,82.67,82.71,82.57,82.65,25826.0,55.8972,55.9242,55.8295,55.8836,25826.0
2016-02-10 14:25:00,82.63,82.66,82.55,82.59,15705.0,55.8701,55.8904,55.816,55.8431,15705.0
2016-02-10 14:30:00,82.59,82.69,82.57,82.57,6483.0,55.8431,55.9107,55.8295,55.8295,6483.0
2016-02-10 14:35:00,82.57,82.58,82.38,82.38,10338.0,55.8295,55.8363,55.7011,55.7011,10338.0
2016-02-10 14:40:00,82.38,82.38,82.22,82.33,11409.0,55.7011,55.7011,55.5929,55.6673,11409.0
2016-02-10 14:45:00,82.3,82.3,82.21,82.26,3950.0,55.647,55.647,55.5861,55.6199,3950.0
2016-02-10 14:50:00,82.26,82.35,82.21,82.27,6742.0,55.6199,55.6808,55.5861,55.6267,6742.0
2016-02-10 14:55:00,82.27,82.37,82.27,82.31,10795.0,55.6267,55.6943,55.6267,55.6538,10795.0
2016-02-10 15:00:00,82.32,82.49,82.29,82.44,13304.0,55.6605,55.7755,55.6402,55.7417,13304.0
2016-02-10 15:05:00,82.44,82.48,82.36,82.38,16812.0,55.7417,55.7687,55.6876,55.7011,16812.0
2016-02-10 15:10:00,82.39,82.42,82.29,82.31,23773.0,55.7078,55.7281,55.6402,55.6538,23773.0
2016-02-10 15:15:00,82.27,82.36,82.04,82.05,20989.0,55.6267,55.6876,55.4712,55.478,20989.0
2016-02-10 15:20:00,82.03,82.19,82.01,82.06,20192.0,55.4644,55.5726,55.4509,55.4847,20192.0
2016-02-10 15:25:00,82.07,82.23,81.92,82.0,22251.0,55.4915,55.5997,55.3901,55.4441,22251.0
2016-02-10 15:30:00,82.0,82.16,81.95,81.98,28399.0,55.4441,55.5523,55.4103,55.4306,28399.0
2016-02-10 15:35:00,81.99,82.05,81.81,81.84,28068.0,55.4374,55.478,55.3157,55.336,28068.0
2016-02-10 15:40:00,81.81,81.84,81.66,81.82,37041.0,55.3157,55.336,55.2143,55.3224,37041.0
2016-02-10 15:45:00,81.8,81.98,81.71,81.79,51121.0,55.3089,55.4306,55.2481,55.3022,51121.0
2016-02-10 15:50:00,81.77,81.82,81.71,81.79,44939.0,55.2886,55.3224,55.2481,55.3022,44939.0
2016-02-10 15:55:00,81.81,81.86,81.77,81.83,90523.0,55.3157,55.3495,55.2886,55.3292,90523.0
2016-02-11 09:30:00,80.09,80.66,79.99,80.55,44165.0,54.1527,54.5381,54.0851,54.4637,44165.0
2016-02-11 09:35:00,80.55,80.82,80.46,80.69,11923.0,54.4637,54.6463,54.4029,54.5584,11923.0
2016-02-11 09:40:00,80.77,80.91,80.52,80.86,17432.0,54.6125,54.7071,54.4434,54.6733,17432.0
2016-02-11 09:45:00,80.91,81.17,80.89,81.0,26753.0,54.7071,54.8829,54.6936,54.768,26753.0
2016-02-11 09:50:00,81.0,81.33,80.98,81.14,16292.0,54.768,54.9911,54.7545,54.8627,16292.0
2016-02-11 09:55:00,81.12,81.43,80.96,81.24,9470.0,54.8491,55.0587,54.741,54.9303,9470.0
2016-02-11 10:00:00,81.31,81.47,81.13,81.21,25135.0,54.9776,55.0858,54.8559,54.91,25135.0
2016-02-11 10:05:00,81.21,81.42,81.11,81.19,27953.0,54.91,55.052,54.8424,54.8965,27953.0
2016-02-11 10:10:00,81.19,81.52,81.19,81.47,25340.0,54.8965,55.1196,54.8965,55.0858,25340.0
2016-02-11 10:15:00,81.42,81.42,81.14,81.26,32925.0,55.052,55.052,54.8627,54.9438,32925.0
2016-02-11 10:20:00,81.21,81.31,81.07,81.31,29663.0,54.91,54.9776,54.8153,54.9776,29663.0
2016-02-11 10:25:00,81.34,81.34,81.06,81.17,24826.0,54.9979,54.9979,54.8086,54.8829,24826.0
2016-02-11 10:30:00,81.22,81.38,81.11,81.33,40879.0,54.9167,55.0249,54.8424,54.9911,40879.0
2016-02-11 10:35:00,81.36,81.42,81.26,81.27,6126.0,55.0114,55.052,54.9438,54.9506,6126.0
2016-02-11 10:40:00,81.25,81.36,81.21,81.26,5739.0,54.937,55.0114,54.91,54.9438,5739.0
2016-02-11 10:45:00,81.25,81.47,81.24,81.41,8831.0,54.937,55.0858,54.9303,55.0452,8831.0
2016-02-11 10:50:00,81.4,81.42,81.27,81.27,5178.0,55.0385,55.052,54.9506,54.9506,5178.0
2016-02-11 10:55:00,81.31,81.41,81.25,81.25,6323.0,54.9776,55.0452,54.937,54.937,6323.0
2016-02-11 11:00:00,81.26,81.37,81.26,81.31,5337.0,54.9438,55.0182,54.9438,54.9776,5337.0
2016-02-11 11:05:00,81.31,81.36,81.21,81.24,5528.0,54.9776,55.0114,54.91,54.9303,5528.0
2016-02-11 11:10:00,81.23,81.33,81.09,81.1,8607.0,54.9235,54.9911,54.8289,54.8356,8607.0
2016-02-11 11:15:00,81.09,81.16,81.0,81.13,5138.0,54.8289,54.8762,54.768,54.8559,5138.0
2016-02-11 11:20:00,81.16,81.21,80.98,81.06,8858.0,54.8762,54.91,54.7545,54.8086,8858.0
2016-02-11 11:25:00,81.06,81.15,81.01,81.06,19523.0,54.8086,54.8694,54.7748,54.8086,19523.0
2016-02-11 11:30:00,81.09,81.1,80.89,80.92,5894.0,54.8289,54.8356,54.6936,54.7139,5894.0
2016-02-11 11:35:00,80.9,81.15,80.9,81.12,13437.0,54.7004,54.8694,54.7004,54.8491,13437.0
2016-02-11 11:40:00,81.16,81.23,81.01,81.17,7237.0,54.8762,54.9235,54.7748,54.8829,7237.0
2016-02-11 11:45:00,81.17,81.28,81.11,81.21,12950.0,54.8829,54.9573,54.8424,54.91,12950.0
2016-02-11 11:50:00,81.21,81.37,81.21,81.29,11748.0,54.91,55.0182,54.91,54.9641,11748.0
2016-02-11 11:55:00,81.29,81.37,81.14,81.17,50577.0,54.9641,55.0182,54.8627,54.8829,50577.0
2016-02-11 12:00:00,81.18,81.4,81.16,81.35,21624.0,54.8897,55.0385,54.8762,55.0046,21624.0
2016-02-11 12:05:00,81.34,81.41,81.25,81.26,9786.0,54.9979,55.0452,54.937,54.9438,9786.0
2016-02-11 12:10:00,81.21,81.24,81.11,81.13,36598.0,54.91,54.9303,54.8424,54.8559,36598.0
2016-02-11 12:15:00,81.14,81.18,81.0,81.02,7525.0,54.8627,54.8897,54.768,54.7815,7525.0
2016-02-11 12:20:00,81.04,81.08,81.0,81.0,35643.0,54.795,54.8221,54.768,54.768,35643.0
2016-02-11 12:25:00,81.03,81.12,80.88,80.91,8137.0,54.7883,54.8491,54.6869,54.7071,8137.0
2016-02-11 12:30:00,80.91,80.92,80.8,80.84,14062.0,54.7071,54.7139,54.6328,54.6598,14062.0
2016-02-11 12:35:00,80.87,80.93,80.82,80.93,3847.0,54.6801,54.7207,54.6463,54.7207,3847.0
2016-02-11 12:40:00,80.91,80.95,80.82,80.95,6320.0,54.7071,54.7342,54.6463,54.7342,6320.0
2016-02-11 12:45:00,80.95,81.08,80.92,81.07,4525.0,54.7342,54.8221,54.7139,54.8153,4525.0
2016-02-11 12:50:00,81.13,81.24,81.07,81.17,26343.0,54.8559,54.9303,54.8153,54.8829,26343.0
2016-02-11 12:55:00,81.19,81.35,81.19,81.34,5957.0,54.8965,55.0046,54.8965,54.9979,5957.0
2016-02-11 13:00:00,81.37,81.41,81.31,81.32,5836.0,55.0182,55.0452,54.9776,54.9844,5836.0
2016-02-11 13:05:00,81.3,81.38,81.25,81.36,3377.0,54.9708,55.0249,54.937,55.0114,3377.0
2016-02-11 13:10:00,81.41,81.47,81.34,81.42,10642.0,55.0452,55.0858,54.9979,55.052,10642.0
2016-02-11 13:15:00,81.4,81.48,81.32,81.46,11765.0,55.0385,55.0925,54.9844,55.079,11765.0
2016-02-11 13:20:00,81.46,81.5,81.4,81.49,5119.0,55.079,55.1061,55.0385,55.0993,5119.0
2016-02-11 13:25:00,81.4,81.49,81.4,81.46,3974.0,55.0385,55.0993,55.0385,55.079,3974.0
2016-02-11 13:30:00,81.44,81.57,81.41,81.47,3675.0,55.0655,55.1534,55.0452,55.0858,3675.0
2016-02-11 13:35:00,81.45,81.45,81.27,81.28,13566.0,55.0723,55.0723,54.9506,54.9573,13566.0
2016-02-11 13:40:00,81.27,81.3,81.21,81.24,5960.0,54.9506,54.9708,54.91,54.9303,5960.0
2016-02-11 13:45:00,81.24,81.34,81.22,81.3,11196.0,54.9303,54.9979,54.9167,54.9708,11196.0
2016-02-11 13:50:00,81.29,81.31,81.2,81.3,15588.0,54.9641,54.9776,54.9032,54.9708,15588.0
2016-02-11 13:55:00,81.3,81.34,81.26,81.33,27885.0,54.9708,54.9979,54.9438,54.9911,27885.0
2016-02-11 14:00:00,81.32,81.35,81.24,81.29,13227.0,54.9844,55.0046,54.9303,54.9641,13227.0
2016-02-11 14:05:00,81.27,81.31,81.22,81.27,20160.0,54.9506,54.9776,54.9167,54.9506,20160.0
2016-02-11 14:10:00,81.28,81.34,81.23,81.27,11260.0,54.9573,54.9979,54.9235,54.9506,11260.0
2016-02-11 14:15:00,81.28,81.3,81.11,81.12,8588.0,54.9573,54.9708,54.8424,54.8491,8588.0
2016-02-11 14:20:00,81.12,81.23,81.1,81.1,14964.0,54.8491,54.9235,54.8356,54.8356,14964.0
2016-02-11 14:25:00,81.1,81.14,81.0,81.0,14695.0,54.8356,54.8627,54.768,54.768,14695.0
2016-02-11 14:30:00,81.01,81.1,80.99,81.03,71262.0,54.7748,54.8356,54.7612,54.7883,71262.0
2016-02-11 14:35:00,81.0,81.23,80.9,81.22,41331.0,54.768,54.9235,54.7004,54.9167,41331.0
2016-02-11 14:40:00,81.2,81.39,81.02,81.24,27305.0,54.9032,55.0317,54.7815,54.9303,27305.0
2016-02-11 14:45:00,81.25,81.44,81.17,81.44,76944.0,54.937,55.0655,54.8829,55.0655,76944.0
2016-02-11 14:50:00,81.47,81.81,81.4,81.68,30608.0,55.0858,55.3157,55.0385,55.2278,30608.0
2016-02-11 14:55:00,81.7,81.72,81.36,81.4,19322.0,55.2413,55.2548,55.0114,55.0385,19322.0
2016-02-11 15:00:00,81.43,81.46,81.19,81.29,21740.0,55.0587,55.079,54.8965,54.9641,21740.0
2016-02-11 15:05:00,81.24,81.29,81.05,81.23,17989.0,54.9303,54.9641,54.8018,54.9235,17989.0
2016-02-11 15:10:00,81.27,81.56,81.24,81.43,23059.0,54.9506,55.1466,54.9303,55.0587,23059.0
2016-02-11 15:15:00,81.43,81.45,81.29,81.4,23957.0,55.0587,55.0723,54.9641,55.0385,23957.0
2016-02-11 15:20:00,81.38,81.6,81.34,81.52,39972.0,55.0249,55.1737,54.9979,55.1196,39972.0
2016-02-11 15:25:00,81.48,81.84,81.48,81.8,36964.0,55.0925,55.336,55.0925,55.3089,36964.0
2016-02-11 15:30:00,81.79,81.8,81.57,81.77,25004.0,55.3022,55.3089,55.1534,55.2886,25004.0
2016-02-11 15:35:00,81.82,81.97,81.75,81.95,24437.0,55.3224,55.4239,55.2751,55.4103,24437.0
2016-02-11 15:40:00,81.93,82.02,81.83,82.0,39586.0,55.3968,55.4577,55.3292,55.4441,39586.0
2016-02-11 15:45:00,82.02,82.03,81.79,81.82,47953.0,55.4577,55.4644,55.3022,55.3224,47953.0
2016-02-11 15:50:00,81.82,81.93,81.65,81.68,58267.0,55.3224,55.3968,55.2075,55.2278,58267.0
2016-02-11 15:55:00,81.68,81.71,81.45,81.49,179199.0,55.2278,55.2481,55.0723,55.0993,179199.0
2016-02-12 09:30:00,82.85,82.85,82.21,82.28,30772.0,56.0189,56.0189,55.5861,55.6335,30772.0
2016-02-12 09:35:00,82.42,82.99,82.42,82.7,29143.0,55.7281,56.1135,55.7281,55.9174,29143.0
2016-02-12 09:40:00,82.68,82.72,82.43,82.61,22226.0,55.9039,55.931,55.7349,55.8566,22226.0
2016-02-12 09:45:00,82.53,82.78,82.52,82.7,26116.0,55.8025,55.9715,55.7957,55.9174,26116.0
2016-02-12 09:50:00,82.7,82.72,82.56,82.57,18503.0,55.9174,55.931,55.8228,55.8295,18503.0
2016-02-12 09:55:00,82.62,82.62,82.39,82.39,21425.0,55.8634,55.8634,55.7078,55.7078,21425.0
2016-02-12 10:00:00,82.37,82.37,82.16,82.3,16447.0,55.6943,55.6943,55.5523,55.647,16447.0
2016-02-12 10:05:00,82.26,82.39,82.14,82.22,41725.0,55.6199,55.7078,55.5388,55.5929,41725.0
2016-02-12 10:10:00,82.24,82.33,82.16,82.26,33244.0,55.6064,55.6673,55.5523,55.6199,33244.0
2016-02-12 10:15:00,82.28,82.43,82.25,82.4,35033.0,55.6335,55.7349,55.6132,55.7146,35033.0
2016-02-12 10:20:00,82.42,82.6,82.42,82.53,16642.0,55.7281,55.8498,55.7281,55.8025,16642.0
2016-02-12 10:25:00,82.53,82.65,82.34,82.43,24692.0,55.8025,55.8836,55.674,55.7349,24692.0
2016-02-12 10:30:00,82.43,82.43,82.28,82.31,20564.0,55.7349,55.7349,55.6335,55.6538,20564.0
2016-02-12 10:35:00,82.28,82.41,82.22,82.36,35488.0,55.6335,55.7214,55.5929,55.6876,35488.0
2016-02-12 10:40:00,82.38,82.48,82.33,82.37,12260.0,55.7011,55.7687,55.6673,55.6943,12260.0
2016-02-12 10:45:00,82.35,82.51,82.3,82.45,14211.0,55.6808,55.789,55.647,55.7484,14211.0
2016-02-12 10:50:00,82.47,82.53,82.44,82.52,10083.0,55.7619,55.8025,55.7417,55.7957,10083.0
2016-02-12 10:55:00,82.52,82.56,82.41,82.54,8664.0,55.7957,55.8228,55.7214,55.8093,8664.0
2016-02-12 11:00:00,82.55,82.58,82.38,82.38,5698.0,55.816,55.8363,55.7011,55.7011,5698.0
2016-02-12 11:05:00,82.36,82.58,82.35,82.5,5703.0,55.6876,55.8363,55.6808,55.7822,5703.0
2016-02-12 11:10:00,82.5,82.59,82.42,82.54,10553.0,55.7822,55.8431,55.7281,55.8093,10553.0
2016-02-12 11:15:00,82.55,82.63,82.48,82.58,9265.0,55.816,55.8701,55.7687,55.8363,9265.0
2016-02-12 11:20:00,82.54,82.61,82.46,82.53,7710.0,55.8093,55.8566,55.7552,55.8025,7710.0
2016-02-12 11:25:00,82.49,82.67,82.48,82.6,8467.0,55.7755,55.8972,55.7687,55.8498,8467.0
2016-02-12 11:30:00,82.6,82.62,82.47,82.5,11515.0,55.8498,55.8634,55.7619,55.7822,11515.0
2016-02-12 11:35:00,82.48,82.5,82.4,82.48,32336.0,55.7687,55.7822,55.7146,55.7687,32336.0
2016-02-12 11:40:00,82.5,82.55,82.42,82.46,16047.0,55.7822,55.816,55.7281,55.7552,16047.0
2016-02-12 11:45:00,82.49,82.68,82.47,82.68,11804.0,55.7755,55.9039,55.7619,55.9039,11804.0
2016-02-12 11:50:00,82.63,82.64,82.5,82.6,87762.0,55.8701,55.8769,55.7822,55.8498,87762.0
2016-02-12 11:55:00,82.6,82.7,82.58,82.65,19491.0,55.8498,55.9174,55.8363,55.8836,19491.0
2016-02-12 12:00:00,82.64,82.64,82.47,82.59,10235.0,55.8769,55.8769,55.7619,55.8431,10235.0
2016-02-12 12:05:00,82.59,82.66,82.52,82.59,39046.0,55.8431,55.8904,55.7957,55.8431,39046.0
2016-02-12 12:10:00,82.61,82.75,82.61,82.73,4725.0,55.8566,55.9513,55.8566,55.9377,4725.0
2016-02-12 12:15:00,82.74,82.76,82.63,82.71,9067.0,55.9445,55.958,55.8701,55.9242,9067.0
2016-02-12 12:20:00,82.7,82.75,82.58,82.58,32106.0,55.9174,55.9513,55.8363,55.8363,32106.0
2016-02-12 12:25:00,82.62,82.71,82.59,82.59,12184.0,55.8634,55.9242,55.8431,55.8431,12184.0
2016-02-12 12:30:00,82.63,82.64,82.48,82.51,13404.0,55.8701,55.8769,55.7687,55.789,13404.0
2016-02-12 12:35:00,82.53,82.57,82.47,82.57,6935.0,55.8025,55.8295,55.7619,55.8295,6935.0
2016-02-12 12:40:00,82.62,82.63,82.54,82.61,4400.0,55.8634,55.8701,55.8093,55.8566,4400.0
2016-02-12 12:45:00,82.63,82.63,82.5,82.51,5031.0,55.8701,55.8701,55.7822,55.789,5031.0
2016-02-12 12:50:00,82.49,82.57,82.47,82.57,4850.0,55.7755,55.8295,55.7619,55.8295,4850.0
2016-02-12 12:55:00,82.59,82.59,82.48,82.56,4917.0,55.8431,55.8431,55.7687,55.8228,4917.0
2016-02-12 13:00:00,82.57,82.61,82.5,82.59,6442.0,55.8295,55.8566,55.7822,55.8431,6442.0
2016-02-12 13:05:00,82.56,82.59,82.42,82.43,6256.0,55.8228,55.8431,55.7281,55.7349,6256.0
2016-02-12 13:10:00,82.47,82.57,82.43,82.44,5499.0,55.7619,55.8295,55.7349,55.7417,5499.0
2016-02-12 13:15:00,82.44,82.52,82.41,82.41,7337.0,55.7417,55.7957,55.7214,55.7214,7337.0
2016-02-12 13:20:00,82.45,82.5,82.4,82.46,4502.0,55.7484,55.7822,55.7146,55.7552,4502.0
2016-02-12 13:25:00,82.45,82.5,82.39,82.4,11019.0,55.7484,55.7822,55.7078,55.7146,11019.0
2016-02-12 13:30:00,82.38,82.53,82.38,82.51,11421.0,55.7011,55.8025,55.7011,55.789,11421.0
2016-02-12 13:35:00,82.51,82.57,82.41,82.54,11669.0,55.789,55.8295,55.7214,55.8093,11669.0
2016-02-12 13:40:00,82.55,82.62,82.52,82.61,5151.0,55.816,55.8634,55.7957,55.8566,5151.0
2016-02-12 13:45:00,82.61,82.63,82.56,82.59,6723.0,55.8566,55.8701,55.8228,55.8431,6723.0
2016-02-12 13:50:00,82.58,82.65,82.58,82.62,12152.0,55.8363,55.8836,55.8363,55.8634,12152.0
2016-02-12 13:55:00,82.62,82.66,82.53,82.53,10544.0,55.8634,55.8904,55.8025,55.8025,10544.0
2016-02-12 14:00:00,82.54,82.65,82.49,82.56,12247.0,55.8093,55.8836,55.7755,55.8228,12247.0
2016-02-12 14:05:00,82.53,82.7,82.51,82.7,13425.0,55.8025,55.9174,55.789,55.9174,13425.0
2016-02-12 14:10:00,82.66,82.68,82.61,82.67,12699.0,55.8904,55.9039,55.8566,55.8972,12699.0
2016-02-12 14:15:00,82.65,82.74,82.62,82.67,15655.0,55.8836,55.9445,55.8634,55.8972,15655.0
2016-02-12 14:20:00,82.66,82.7,82.63,82.67,7944.0,55.8904,55.9174,55.8701,55.8972,7944.0
2016-02-12 14:25:00,82.68,82.76,82.67,82.68,10587.0,55.9039,55.958,55.8972,55.9039,10587.0
2016-02-12 14:30:00,82.65,82.93,82.65,82.87,21421.0,55.8836,56.073,55.8836,56.0324,21421.0
2016-02-12 14:35:00,82.89,82.99,82.79,82.92,15775.0,56.0459,56.1135,55.9783,56.0662,15775.0
2016-02-12 14:40:00,82.95,83.08,82.93,83.04,26264.0,56.0865,56.1744,56.073,56.1473,26264.0
2016-02-12 14:45:00,83.07,83.14,82.94,82.97,16573.0,56.1676,56.215,56.0797,56.1,16573.0
2016-02-12 14:50:00,83.0,83.14,82.99,83.13,13463.0,56.1203,56.215,56.1135,56.2082,13463.0
2016-02-12 14:55:00,83.12,83.12,82.99,83.0,12413.0,56.2014,56.2014,56.1135,56.1203,12413.0
2016-02-12 15:00:00,83.0,83.08,82.99,83.06,14121.0,56.1203,56.1744,56.1135,56.1609,14121.0
2016-02-12 15:05:00,83.07,83.19,82.97,83.02,18404.0,56.1676,56.2488,56.1,56.1338,18404.0
2016-02-12 15:10:00,83.03,83.05,82.96,83.0,24605.0,56.1406,56.1541,56.0932,56.1203,24605.0
2016-02-12 15:15:00,83.01,83.04,82.99,83.0,13425.0,56.1271,56.1473,56.1135,56.1203,13425.0
2016-02-12 15:20:00,83.0,83.01,82.86,82.87,18692.0,56.1203,56.1271,56.0256,56.0324,18692.0
2016-02-12 15:25:00,82.9,82.95,82.81,82.93,18388.0,56.0527,56.0865,55.9918,56.073,18388.0
2016-02-12 15:30:00,82.94,82.95,82.78,82.85,63060.0,56.0797,56.0865,55.9715,56.0189,63060.0
2016-02-12 15:35:00,82.85,82.87,82.73,82.79,11741.0,56.0189,56.0324,55.9377,55.9783,11741.0
2016-02-12 15:40:00,82.77,82.99,82.76,82.98,35751.0,55.9648,56.1135,55.958,56.1068,35751.0
2016-02-12 15:45:00,82.98,83.18,82.98,83.13,64986.0,56.1068,56.242,56.1068,56.2082,64986.0
2016-02-12 15:50:00,83.12,83.15,83.07,83.13,69593.0,56.2014,56.2217,56.1676,56.2082,69593.0
2016-02-12 15:55:00,83.14,83.23,83.09,83.13,113491.0,56.215,56.2758,56.1811,56.2082,113491.0
2016-02-16 09:30:00,84.18,84.37,83.65,84.0,34024.0,56.9181,57.0466,56.5598,56.7964,34024.0
2016-02-16 09:35:00,83.94,84.0,83.83,83.83,5393.0,56.7559,56.7964,56.6815,56.6815,5393.0
2016-02-16 09:40:00,83.9,84.0,83.9,84.0,13295.0,56.7288,56.7964,56.7288,56.7964,13295.0
2016-02-16 09:45:00,84.0,84.0,83.83,83.87,12574.0,56.7964,56.7964,56.6815,56.7085,12574.0
2016-02-16 09:50:00,83.81,83.89,83.68,83.73,5170.0,56.668,56.7221,56.5801,56.6139,5170.0
2016-02-16 09:55:00,83.7,83.73,83.54,83.64,12501.0,56.5936,56.6139,56.4854,56.553,12501.0
2016-02-16 10:00:00,83.6,83.82,83.6,83.66,4605.0,56.526,56.6747,56.526,56.5666,4605.0
2016-02-16 10:05:00,83.63,83.7,83.56,83.7,8215.0,56.5463,56.5936,56.4989,56.5936,8215.0
2016-02-16 10:10:00,83.69,83.69,83.54,83.64,10282.0,56.5868,56.5868,56.4854,56.553,10282.0
2016-02-16 10:15:00,83.61,83.61,83.46,83.59,8000.0,56.5327,56.5327,56.4313,56.5192,8000.0
2016-02-16 10:20:00,83.56,83.68,83.53,83.58,13616.0,56.4989,56.5801,56.4787,56.5125,13616.0
2016-02-16 10:25:00,83.55,83.68,83.52,83.52,7113.0,56.4922,56.5801,56.4719,56.4719,7113.0
2016-02-16 10:30:00,83.57,83.75,83.56,83.63,8541.0,56.5057,56.6274,56.4989,56.5463,8541.0
2016-02-16 10:35:00,83.63,83.69,83.51,83.55,10550.0,56.5463,56.5868,56.4651,56.4922,10550.0
2016-02-16 10:40:00,83.57,83.84,83.57,83.82,13005.0,56.5057,56.6883,56.5057,56.6747,13005.0
2016-02-16 10:45:00,83.85,83.86,83.7,83.78,8086.0,56.695,56.7018,56.5936,56.6477,8086.0
2016-02-16 10:50:00,83.78,83.79,83.64,83.68,5110.0,56.6477,56.6545,56.553,56.5801,5110.0
2016-02-16 10:55:00,83.65,83.72,83.6,83.66,7429.0,56.5598,56.6071,56.526,56.5666,7429.0
2016-02-16 11:00:00,83.65,83.68,83.58,83.59,6900.0,56.5598,56.5801,56.5125,56.5192,6900.0
2016-02-16 11:05:00,83.53,83.62,83.46,83.62,5646.0,56.4787,56.5395,56.4313,56.5395,5646.0
2016-02-16 11:10:00,83.6,83.65,83.51,83.53,4350.0,56.526,56.5598,56.4651,56.4787,4350.0
2016-02-16 11:15:00,83.53,83.65,83.51,83.6,12817.0,56.4787,56.5598,56.4651,56.526,12817.0
2016-02-16 11:20:00,83.64,83.66,83.54,83.55,11338.0,56.553,56.5666,56.4854,56.4922,11338.0
2016-02-16 11:25:00,83.63,83.7,83.59,83.65,5243.0,56.5463,56.5936,56.5192,56.5598,5243.0
2016-02-16 11:30:00,83.66,83.79,83.66,83.7,36900.0,56.5666,56.6545,56.5666,56.5936,36900.0
2016-02-16 11:35:00,83.71,83.71,83.62,83.67,13136.0,56.6004,56.6004,56.5395,56.5733,13136.0
2016-02-16 11:40:00,83.64,83.64,83.55,83.56,33358.0,56.553,56.553,56.4922,56.4989,33358.0
2016-02-16 11:45:00,83.54,83.63,83.54,83.59,5299.0,56.4854,56.5463,56.4854,56.5192,5299.0
2016-02-16 11:50:00,83.59,83.63,83.55,83.57,5547.0,56.5192,56.5463,56.4922,56.5057,5547.0
2016-02-16 11:55:00,83.6,83.69,83.53,83.6,5057.0,56.526,56.5868,56.4787,56.526,5057.0
2016-02-16 12:00:00,83.62,83.81,83.61,83.81,7343.0,56.5395,56.668,56.5327,56.668,7343.0
2016-02-16 12:05:00,83.85,83.87,83.83,83.85,6310.0,56.695,56.7085,56.6815,56.695,6310.0
2016-02-16 12:10:00,83.87,83.9,83.83,83.84,6000.0,56.7085,56.7288,56.6815,56.6883,6000.0
2016-02-16 12:15:00,83.85,83.89,83.7,83.72,13505.0,56.695,56.7221,56.5936,56.6071,13505.0
2016-02-16 12:20:00,83.73,83.91,83.73,83.87,4288.0,56.6139,56.7356,56.6139,56.7085,4288.0
2016-02-16 12:25:00,83.88,83.88,83.77,83.87,3625.0,56.7153,56.7153,56.6409,56.7085,3625.0
2016-02-16 12:30:00,83.87,83.9,83.74,83.75,3070.0,56.7085,56.7288,56.6206,56.6274,3070.0
2016-02-16 12:35:00,83.76,83.86,83.73,83.77,4597.0,56.6342,56.7018,56.6139,56.6409,4597.0
2016-02-16 12:40:00,83.79,83.79,83.69,83.71,4619.0,56.6545,56.6545,56.5868,56.6004,4619.0
2016-02-16 12:45:00,83.76,83.84,83.76,83.83,5610.0,56.6342,56.6883,56.6342,56.6815,5610.0
2016-02-16 12:50:00,83.83,83.93,83.76,83.9,6803.0,56.6815,56.7491,56.6342,56.7288,6803.0
2016-02-16 12:55:00,83.9,83.96,83.88,83.94,4300.0,56.7288,56.7694,56.7153,56.7559,4300.0
2016-02-16 13:00:00,83.96,84.0,83.93,83.93,4800.0,56.7694,56.7964,56.7491,56.7491,4800.0
2016-02-16 13:05:00,83.92,83.99,83.87,83.88,10017.0,56.7423,56.7897,56.7085,56.7153,10017.0
2016-02-16 13:10:00,83.9,84.0,83.89,83.98,14424.0,56.7288,56.7964,56.7221,56.7829,14424.0
2016-02-16 13:15:00,83.99,84.02,83.96,83.99,14008.0,56.7897,56.81,56.7694,56.7897,14008.0
2016-02-16 13:20:00,84.01,84.01,83.96,83.98,4400.0,56.8032,56.8032,56.7694,56.7829,4400.0
2016-02-16 13:25:00,83.99,84.02,83.97,83.99,22229.0,56.7897,56.81,56.7762,56.7897,22229.0
2016-02-16 13:30:00,84.0,84.02,83.85,83.86,9382.0,56.7964,56.81,56.695,56.7018,9382.0
2016-02-16 13:35:00,83.83,83.84,83.76,83.81,14464.0,56.6815,56.6883,56.6342,56.668,14464.0
2016-02-16 13:40:00,83.81,83.88,83.75,83.88,7777.0,56.668,56.7153,56.6274,56.7153,7777.0
2016-02-16 13:45:00,83.88,83.88,83.8,83.83,8973.0,56.7153,56.7153,56.6612,56.6815,8973.0
2016-02-16 13:50:00,83.81,83.91,83.79,83.85,6300.0,56.668,56.7356,56.6545,56.695,6300.0
2016-02-16 13:55:00,83.85,83.87,83.81,83.84,8362.0,56.695,56.7085,56.668,56.6883,8362.0
2016-02-16 14:00:00,83.85,83.97,83.82,83.96,6383.0,56.695,56.7762,56.6747,56.7694,6383.0
2016-02-16 14:05:00,83.99,84.02,83.94,83.94,21174.0,56.7897,56.81,56.7559,56.7559,21174.0
2016-02-16 14:10:00,83.94,84.01,83.88,83.88,10020.0,56.7559,56.8032,56.7153,56.7153,10020.0
2016-02-16 14:15:00,83.9,83.99,83.87,83.94,5438.0,56.7288,56.7897,56.7085,56.7559,5438.0
2016-02-16 14:20:00,83.96,84.02,83.93,83.95,29197.0,56.7694,56.81,56.7491,56.7626,29197.0
2016-02-16 14:25:00,83.97,83.99,83.9,83.99,5741.0,56.7762,56.7897,56.7288,56.7897,5741.0
2016-02-16 14:30:00,83.98,84.01,83.95,83.97,11534.0,56.7829,56.8032,56.7626,56.7762,11534.0
2016-02-16 14:35:00,83.97,84.0,83.92,83.95,8077.0,56.7762,56.7964,56.7423,56.7626,8077.0
2016-02-16 14:40:00,83.95,84.0,83.92,83.93,15923.0,56.7626,56.7964,56.7423,56.7491,15923.0
2016-02-16 14:45:00,83.97,83.97,83.95,83.96,5760.0,56.7762,56.7762,56.7626,56.7694,5760.0
2016-02-16 14:50:00,83.95,84.0,83.93,83.98,11802.0,56.7626,56.7964,56.7491,56.7829,11802.0
2016-02-16 14:55:00,83.95,83.98,83.92,83.95,8502.0,56.7626,56.7829,56.7423,56.7626,8502.0
2016-02-16 15:00:00,83.94,83.99,83.92,83.95,11020.0,56.7559,56.7897,56.7423,56.7626,11020.0
2016-02-16 15:05:00,83.95,83.95,83.85,83.9,19017.0,56.7626,56.7626,56.695,56.7288,19017.0
2016-02-16 15:10:00,83.9,83.98,83.9,83.98,13823.0,56.7288,56.7829,56.7288,56.7829,13823.0
2016-02-16 15:15:00,84.0,84.01,83.97,83.98,8960.0,56.7964,56.8032,56.7762,56.7829,8960.0
2016-02-16 15:20:00,83.99,84.02,83.88,83.88,21552.0,56.7897,56.81,56.7153,56.7153,21552.0
2016-02-16 15:25:00,83.88,83.95,83.87,83.94,13799.0,56.7153,56.7626,56.7085,56.7559,13799.0
2016-02-16 15:30:00,83.94,83.99,83.92,83.97,11959.0,56.7559,56.7897,56.7423,56.7762,11959.0
2016-02-16 15:35:00,83.98,84.01,83.97,83.99,29281.0,56.7829,56.8032,56.7762,56.7897,29281.0
2016-02-16 15:40:00,84.0,84.0,83.93,83.99,31361.0,56.7964,56.7964,56.7491,56.7897,31361.0
2016-02-16 15:45:00,83.98,84.01,83.86,83.88,38182.0,56.7829,56.8032,56.7018,56.7153,38182.0
2016-02-16 15:50:00,83.89,83.96,83.86,83.95,33727.0,56.7221,56.7694,56.7018,56.7626,33727.0
2016-02-16 15:55:00,83.95,84.03,83.91,83.98,100106.0,56.7626,56.8167,56.7356,56.7829,100106.0
2016-02-17 09:30:00,84.17,84.54,83.75,84.5,22048.0,56.9114,57.1616,56.6274,57.1345,22048.0
2016-02-17 09:35:00,84.5,84.54,84.25,84.35,12915.0,57.1345,57.1616,56.9655,57.0331,12915.0
2016-02-17 09:40:00,84.3,84.35,84.13,84.2,30424.0,56.9993,57.0331,56.8843,56.9317,30424.0
2016-02-17 09:45:00,84.19,84.19,83.99,84.02,26219.0,56.9249,56.9249,56.7897,56.81,26219.0
2016-02-17 09:50:00,84.01,84.4,83.95,84.35,17082.0,56.8032,57.0669,56.7626,57.0331,17082.0
2016-02-17 09:55:00,84.31,84.36,84.13,84.13,4339.0,57.006,57.0399,56.8843,56.8843,4339.0
2016-02-17 10:00:00,84.11,84.38,84.11,84.38,88616.0,56.8708,57.0534,56.8708,57.0534,88616.0
2016-02-17 10:05:00,84.39,84.48,84.29,84.45,17520.0,57.0601,57.121,56.9925,57.1007,17520.0
2016-02-17 10:10:00,84.44,84.61,84.42,84.45,27812.0,57.0939,57.2089,57.0804,57.1007,27812.0
2016-02-17 10:15:00,84.47,84.49,84.3,84.31,52872.0,57.1142,57.1278,56.9993,57.006,52872.0
2016-02-17 10:20:00,84.33,84.35,84.16,84.16,39270.0,57.0196,57.0331,56.9046,56.9046,39270.0
2016-02-17 10:25:00,84.17,84.5,84.17,84.5,15984.0,56.9114,57.1345,56.9114,57.1345,15984.0
2016-02-17 10:30:00,84.49,84.49,84.34,84.44,9300.0,57.1278,57.1278,57.0263,57.0939,9300.0
2016-02-17 10:35:00,84.43,84.46,84.24,84.28,14731.0,57.0872,57.1075,56.9587,56.9858,14731.0
2016-02-17 10:40:00,84.29,84.41,84.29,84.41,8254.0,56.9925,57.0737,56.9925,57.0737,8254.0
2016-02-17 10:45:00,84.42,84.55,84.37,84.5,6160.0,57.0804,57.1683,57.0466,57.1345,6160.0
2016-02-17 10:50:00,84.48,84.61,84.41,84.61,49995.0,57.121,57.2089,57.0737,57.2089,49995.0
2016-02-17 10:55:00,84.62,84.79,84.58,84.75,7130.0,57.2157,57.3306,57.1886,57.3036,7130.0
2016-02-17 11:00:00,84.75,84.83,84.6,84.62,42944.0,57.3036,57.3576,57.2021,57.2157,42944.0
2016-02-17 11:05:00,84.65,84.68,84.5,84.55,21247.0,57.2359,57.2562,57.1345,57.1683,21247.0
2016-02-17 11:10:00,84.52,84.61,84.48,84.52,10424.0,57.148,57.2089,57.121,57.148,10424.0
2016-02-17 11:15:00,84.51,84.52,84.37,84.38,9947.0,57.1413,57.148,57.0466,57.0534,9947.0
2016-02-17 11:20:00,84.35,84.58,84.34,84.56,20845.0,57.0331,57.1886,57.0263,57.1751,20845.0
2016-02-17 11:25:00,84.58,84.8,84.48,84.77,25826.0,57.1886,57.3374,57.121,57.3171,25826.0
2016-02-17 11:30:00,84.77,84.84,84.68,84.71,3950.0,57.3171,57.3644,57.2562,57.2765,3950.0
2016-02-17 11:35:00,84.69,84.83,84.62,84.81,15838.0,57.263,57.3576,57.2157,57.3441,15838.0
2016-02-17 11:40:00,84.81,84.82,84.69,84.82,4491.0,57.3441,57.3509,57.263,57.3509,4491.0
2016-02-17 11:45:00,84.79,84.79,84.56,84.65,5204.0,57.3306,57.3306,57.1751,57.2359,5204.0
2016-02-17 11:50:00,84.66,84.75,84.64,84.73,17881.0,57.2427,57.3036,57.2292,57.29,17881.0
2016-02-17 11:55:00,84.68,84.78,84.58,84.71,7230.0,57.2562,57.3238,57.1886,57.2765,7230.0
2016-02-17 12:00:00,84.7,84.77,84.67,84.72,7813.0,57.2697,57.3171,57.2495,57.2833,7813.0
2016-02-17 12:05:00,84.72,84.84,84.72,84.77,7944.0,57.2833,57.3644,57.2833,57.3171,7944.0
2016-02-17 12:10:00,84.77,84.77,84.48,84.5,13865.0,57.3171,57.3171,57.121,57.1345,13865.0
2016-02-17 12:15:00,84.52,84.6,84.46,84.58,21377.0,57.148,57.2021,57.1075,57.1886,21377.0
2016-02-17 12:20:00,84.58,84.66,84.5,84.61,112922.0,57.1886,57.2427,57.1345,57.2089,112922.0
2016-02-17 12:25:00,84.6,84.61,84.53,84.56,15906.0,57.2021,57.2089,57.1548,57.1751,15906.0
2016-02-17 12:30:00,84.58,84.7,84.57,84.59,8767.0,57.1886,57.2697,57.1818,57.1954,8767.0
2016-02-17 12:35:00,84.58,84.67,84.58,84.6,5625.0,57.1886,57.2495,57.1886,57.2021,5625.0
2016-02-17 12:40:00,84.6,84.64,84.58,84.58,5955.0,57.2021,57.2292,57.1886,57.1886,5955.0
2016-02-17 12:45:00,84.6,84.63,84.5,84.5,6997.0,57.2021,57.2224,57.1345,57.1345,6997.0
2016-02-17 12:50:00,84.49,84.51,84.44,84.51,9156.0,57.1278,57.1413,57.0939,57.1413,9156.0
2016-02-17 12:55:00,84.49,84.6,84.43,84.6,12022.0,57.1278,57.2021,57.0872,57.2021,12022.0
2016-02-17 13:00:00,84.58,84.61,84.55,84.55,3700.0,57.1886,57.2089,57.1683,57.1683,3700.0
2016-02-17 13:05:00,84.55,84.68,84.54,84.61,9019.0,57.1683,57.2562,57.1616,57.2089,9019.0
2016-02-17 13:10:00,84.6,84.62,84.53,84.58,21693.0,57.2021,57.2157,57.1548,57.1886,21693.0
2016-02-17 13:15:00,84.58,84.69,84.58,84.68,5445.0,57.1886,57.263,57.1886,57.2562,5445.0
2016-02-17 13:20:00,84.66,84.66,84.54,84.61,5406.0,57.2427,57.2427,57.1616,57.2089,5406.0
2016-02-17 13:25:00,84.59,84.74,84.57,84.7,4021.0,57.1954,57.2968,57.1818,57.2697,4021.0
2016-02-17 13:30:00,84.68,84.69,84.6,84.63,4349.0,57.2562,57.263,57.2021,57.2224,4349.0
2016-02-17 13:35:00,84.6,84.64,84.55,84.6,5494.0,57.2021,57.2292,57.1683,57.2021,5494.0
2016-02-17 13:40:00,84.57,84.64,84.57,84.6,3050.0,57.1818,57.2292,57.1818,57.2021,3050.0
2016-02-17 13:45:00,84.63,84.64,84.54,84.63,3729.0,57.2224,57.2292,57.1616,57.2224,3729.0
2016-02-17 13:50:00,84.62,84.67,84.53,84.64,72845.0,57.2157,57.2495,57.1548,57.2292,72845.0
2016-02-17 13:55:00,84.61,84.67,84.6,84.67,4020.0,57.2089,57.2495,57.2021,57.2495,4020.0
2016-02-17 14:00:00,84.65,84.81,84.65,84.79,8233.0,57.2359,57.3441,57.2359,57.3306,8233.0
2016-02-17 14:05:00,84.81,84.95,84.74,84.83,24993.0,57.3441,57.4388,57.2968,57.3576,24993.0
2016-02-17 14:10:00,84.87,84.9,84.76,84.83,3300.0,57.3847,57.405,57.3103,57.3576,3300.0
2016-02-17 14:15:00,84.85,84.99,84.83,84.92,5232.0,57.3712,57.4658,57.3576,57.4185,5232.0
2016-02-17 14:20:00,84.92,84.97,84.88,84.9,9005.0,57.4185,57.4523,57.3915,57.405,9005.0
2016-02-17 14:25:00,84.88,84.94,84.85,84.88,7761.0,57.3915,57.432,57.3712,57.3915,7761.0
2016-02-17 14:30:00,84.89,84.98,84.87,84.88,6352.0,57.3982,57.4591,57.3847,57.3915,6352.0
2016-02-17 14:35:00,84.89,84.94,84.88,84.89,3544.0,57.3982,57.432,57.3915,57.3982,3544.0
2016-02-17 14:40:00,84.87,84.95,84.86,84.95,5301.0,57.3847,57.4388,57.3779,57.4388,5301.0
2016-02-17 14:45:00,84.94,84.94,84.84,84.85,7525.0,57.432,57.432,57.3644,57.3712,7525.0
2016-02-17 14:50:00,84.85,84.86,84.73,84.8,10507.0,57.3712,57.3779,57.29,57.3374,10507.0
2016-02-17 14:55:00,84.78,84.78,84.63,84.66,6676.0,57.3238,57.3238,57.2224,57.2427,6676.0
2016-02-17 15:00:00,84.64,84.72,84.64,84.7,5169.0,57.2292,57.2833,57.2292,57.2697,5169.0
2016-02-17 15:05:00,84.7,84.73,84.67,84.72,10114.0,57.2697,57.29,57.2495,57.2833,10114.0
2016-02-17 15:10:00,84.73,84.77,84.69,84.77,6948.0,57.29,57.3171,57.263,57.3171,6948.0
2016-02-17 15:15:00,84.77,84.84,84.76,84.77,10747.0,57.3171,57.3644,57.3103,57.3171,10747.0
2016-02-17 15:20:00,84.76,84.81,84.74,84.76,18368.0,57.3103,57.3441,57.2968,57.3103,18368.0
2016-02-17 15:25:00,84.74,84.82,84.71,84.8,14815.0,57.2968,57.3509,57.2765,57.3374,14815.0
2016-02-17 15:30:00,84.81,84.82,84.67,84.74,19225.0,57.3441,57.3509,57.2495,57.2968,19225.0
2016-02-17 15:35:00,84.72,84.82,84.66,84.82,23233.0,57.2833,57.3509,57.2427,57.3509,23233.0
2016-02-17 15:40:00,84.82,84.84,84.66,84.66,34297.0,57.3509,57.3644,57.2427,57.2427,34297.0
2016-02-17 15:45:00,84.67,84.74,84.61,84.73,72483.0,57.2495,57.2968,57.2089,57.29,72483.0
2016-02-17 15:50:00,84.72,84.77,84.65,84.76,69900.0,57.2833,57.3171,57.2359,57.3103,69900.0
2016-02-17 15:55:00,84.76,84.76,84.62,84.67,233431.0,57.3103,57.3103,57.2157,57.2495,233431.0
2016-02-18 09:30:00,84.72,84.72,84.46,84.47,13215.0,57.2833,57.2833,57.1075,57.1142,13215.0
2016-02-18 09:35:00,84.42,84.73,84.42,84.69,22935.0,57.0804,57.29,57.0804,57.263,22935.0
2016-02-18 09:40:00,84.73,85.05,84.73,84.84,13887.0,57.29,57.5064,57.29,57.3644,13887.0
2016-02-18 09:45:00,84.84,84.98,84.6,84.73,15873.0,57.3644,57.4591,57.2021,57.29,15873.0
2016-02-18 09:50:00,84.75,84.93,84.73,84.84,9498.0,57.3036,57.4253,57.29,57.3644,9498.0
2016-02-18 09:55:00,84.84,84.94,84.79,84.94,11195.0,57.3644,57.432,57.3306,57.432,11195.0
2016-02-18 10:00:00,84.91,84.95,84.8,84.95,14804.0,57.4117,57.4388,57.3374,57.4388,14804.0
2016-02-18 10:05:00,84.92,84.96,84.8,84.96,13858.0,57.4185,57.4455,57.3374,57.4455,13858.0
2016-02-18 10:10:00,84.97,85.06,84.93,84.94,11283.0,57.4523,57.5132,57.4253,57.432,11283.0
2016-02-18 10:15:00,84.96,85.08,84.86,84.88,22717.0,57.4455,57.5267,57.3779,57.3915,22717.0
2016-02-18 10:20:00,84.86,85.0,84.86,84.98,10150.0,57.3779,57.4726,57.3779,57.4591,10150.0
2016-02-18 10:25:00,84.99,85.0,84.83,84.98,9486.0,57.4658,57.4726,57.3576,57.4591,9486.0
2016-02-18 10:30:00,85.0,85.0,84.84,84.87,7602.0,57.4726,57.4726,57.3644,57.3847,7602.0
2016-02-18 10:35:00,84.86,84.95,84.82,84.86,107902.0,57.3779,57.4388,57.3509,57.3779,107902.0
2016-02-18 10:40:00,84.87,85.05,84.81,85.0,18210.0,57.3847,57.5064,57.3441,57.4726,18210.0
2016-02-18 10:45:00,84.98,84.98,84.81,84.89,6372.0,57.4591,57.4591,57.3441,57.3982,6372.0
2016-02-18 10:50:00,84.86,85.0,84.86,85.0,8083.0,57.3779,57.4726,57.3779,57.4726,8083.0
2016-02-18 10:55:00,84.99,85.07,84.82,84.82,7840.0,57.4658,57.5199,57.3509,57.3509,7840.0
2016-02-18 11:00:00,84.81,84.93,84.7,84.88,32712.0,57.3441,57.4253,57.2697,57.3915,32712.0
2016-02-18 11:05:00,84.87,84.94,84.82,84.84,7946.0,57.3847,57.432,57.3509,57.3644,7946.0
2016-02-18 11:10:00,84.86,84.98,84.86,84.95,8670.0,57.3779,57.4591,57.3779,57.4388,8670.0
2016-02-18 11:15:00,84.93,84.95,84.78,84.8,26559.0,57.4253,57.4388,57.3238,57.3374,26559.0
2016-02-18 11:20:00,84.79,84.84,84.74,84.81,34384.0,57.3306,57.3644,57.2968,57.3441,34384.0
2016-02-18 11:25:00,84.8,85.1,84.8,85.08,24744.0,57.3374,57.5402,57.3374,57.5267,24744.0
2016-02-18 11:30:00,85.07,85.28,85.07,85.27,30456.0,57.5199,57.6619,57.5199,57.6551,30456.0
2016-02-18 11:35:00,85.28,85.42,85.12,85.38,17873.0,57.6619,57.7566,57.5537,57.7295,17873.0
2016-02-18 11:40:00,85.41,85.48,85.36,85.41,13547.0,57.7498,57.7971,57.716,57.7498,13547.0
2016-02-18 11:45:00,85.43,85.54,85.38,85.52,22282.0,57.7633,57.8377,57.7295,57.8242,22282.0
2016-02-18 11:50:00,85.51,85.68,85.5,85.67,12878.0,57.8174,57.9324,57.8107,57.9256,12878.0
2016-02-18 11:55:00,85.62,85.76,85.57,85.71,18869.0,57.8918,57.9865,57.858,57.9527,18869.0
2016-02-18 12:00:00,85.67,85.8,85.67,85.75,7423.0,57.9256,58.0135,57.9256,57.9797,7423.0
2016-02-18 12:05:00,85.77,85.83,85.74,85.8,4017.0,57.9932,58.0338,57.9729,58.0135,4017.0
2016-02-18 12:10:00,85.82,85.89,85.79,85.79,6553.0,58.027,58.0744,58.0067,58.0067,6553.0
2016-02-18 12:15:00,85.82,85.87,85.8,85.85,5127.0,58.027,58.0608,58.0135,58.0473,5127.0
2016-02-18 12:20:00,85.85,85.91,85.77,85.88,8067.0,58.0473,58.0879,57.9932,58.0676,8067.0
2016-02-18 12:25:00,85.89,85.97,85.89,85.92,6017.0,58.0744,58.1285,58.0744,58.0946,6017.0
2016-02-18 12:30:00,85.89,85.95,85.89,85.92,9641.0,58.0744,58.1149,58.0744,58.0946,9641.0
2016-02-18 12:35:00,85.91,85.92,85.81,85.83,16645.0,58.0879,58.0946,58.0203,58.0338,16645.0
2016-02-18 12:40:00,85.86,85.93,85.78,85.85,29179.0,58.0541,58.1014,58.0,58.0473,29179.0
2016-02-18 12:45:00,85.82,85.86,85.77,85.83,7059.0,58.027,58.0541,57.9932,58.0338,7059.0
2016-02-18 12:50:00,85.87,85.92,85.82,85.92,5199.0,58.0608,58.0946,58.027,58.0946,5199.0
2016-02-18 12:55:00,85.93,85.97,85.85,85.92,8300.0,58.1014,58.1285,58.0473,58.0946,8300.0
2016-02-18 13:00:00,85.9,86.05,85.9,86.0,11251.0,58.0811,58.1825,58.0811,58.1487,11251.0
2016-02-18 13:05:00,86.01,86.02,85.95,85.98,5376.0,58.1555,58.1623,58.1149,58.1352,5376.0
2016-02-18 13:10:00,85.99,86.01,85.93,85.96,3757.0,58.142,58.1555,58.1014,58.1217,3757.0
2016-02-18 13:15:00,85.94,85.94,85.84,85.94,8251.0,58.1082,58.1082,58.0406,58.1082,8251.0
2016-02-18 13:20:00,85.94,85.96,85.84,85.88,7181.0,58.1082,58.1217,58.0406,58.0676,7181.0
2016-02-18 13:25:00,85.9,85.94,85.84,85.93,8064.0,58.0811,58.1082,58.0406,58.1014,8064.0
2016-02-18 13:30:00,85.94,86.02,85.92,86.01,7536.0,58.1082,58.1623,58.0946,58.1555,7536.0
2016-02-18 13:35:00,85.99,86.0,85.89,85.93,7846.0,58.142,58.1487,58.0744,58.1014,7846.0
2016-02-18 13:40:00,85.95,85.99,85.91,85.96,8322.0,58.1149,58.142,58.0879,58.1217,8322.0
2016-02-18 13:45:00,85.95,86.04,85.92,85.99,9601.0,58.1149,58.1758,58.0946,58.142,9601.0
2016-02-18 13:50:00,86.01,86.13,85.98,86.01,29625.0,58.1555,58.2366,58.1352,58.1555,29625.0
2016-02-18 13:55:00,85.98,85.99,85.86,85.96,25804.0,58.1352,58.142,58.0541,58.1217,25804.0
2016-02-18 14:00:00,85.97,86.27,85.94,86.22,59172.0,58.1285,58.3313,58.1082,58.2975,59172.0
2016-02-18 14:05:00,86.2,86.28,86.19,86.28,12628.0,58.284,58.3381,58.2772,58.3381,12628.0
2016-02-18 14:10:00,86.28,86.49,86.28,86.43,53744.0,58.3381,58.48,58.3381,58.4395,53744.0
2016-02-18 14:15:00,86.42,86.49,86.38,86.45,57858.0,58.4327,58.48,58.4057,58.453,57858.0
2016-02-18 14:20:00,86.44,86.44,86.23,86.31,38432.0,58.4462,58.4462,58.3043,58.3583,38432.0
2016-02-18 14:25:00,86.3,86.49,86.29,86.45,23633.0,58.3516,58.48,58.3448,58.453,23633.0
2016-02-18 14:30:00,86.48,86.49,86.36,86.47,26041.0,58.4733,58.48,58.3922,58.4665,26041.0
2016-02-18 14:35:00,86.46,86.68,86.46,86.62,53741.0,58.4598,58.6085,58.4598,58.5679,53741.0
2016-02-18 14:40:00,86.63,86.88,86.61,86.87,47658.0,58.5747,58.7437,58.5612,58.737,47658.0
2016-02-18 14:45:00,86.87,86.87,86.65,86.66,26844.0,58.737,58.737,58.5882,58.595,26844.0
2016-02-18 14:50:00,86.67,86.7,86.59,86.6,45365.0,58.6018,58.622,58.5477,58.5544,45365.0
2016-02-18 14:55:00,86.6,86.66,86.5,86.5,17001.0,58.5544,58.595,58.4868,58.4868,17001.0
2016-02-18 15:00:00,86.5,86.51,86.39,86.42,29334.0,58.4868,58.4936,58.4124,58.4327,29334.0
2016-02-18 15:05:00,86.42,86.46,86.38,86.41,17728.0,58.4327,58.4598,58.4057,58.426,17728.0
2016-02-18 15:10:00,86.41,86.43,86.19,86.22,34506.0,58.426,58.4395,58.2772,58.2975,34506.0
2016-02-18 15:15:00,86.21,86.23,86.07,86.14,33149.0,58.2907,58.3043,58.1961,58.2434,33149.0
2016-02-18 15:20:00,86.13,86.16,86.03,86.09,18566.0,58.2366,58.2569,58.169,58.2096,18566.0
2016-02-18 15:25:00,86.09,86.09,85.9,85.94,25975.0,58.2096,58.2096,58.0811,58.1082,25975.0
2016-02-18 15:30:00,85.94,86.01,85.83,86.01,43956.0,58.1082,58.1555,58.0338,58.1555,43956.0
2016-02-18 15:35:00,86.0,86.2,85.98,86.18,57541.0,58.1487,58.284,58.1352,58.2704,57541.0
2016-02-18 15:40:00,86.18,86.18,86.02,86.02,26826.0,58.2704,58.2704,58.1623,58.1623,26826.0
2016-02-18 15:45:00,86.02,86.05,85.93,86.01,50889.0,58.1623,58.1825,58.1014,58.1555,50889.0
2016-02-18 15:50:00,86.01,86.06,85.94,85.98,105188.0,58.1555,58.1893,58.1082,58.1352,105188.0
2016-02-18 15:55:00,85.98,86.11,85.93,86.05,158270.0,58.1352,58.2231,58.1014,58.1825,158270.0
2016-02-19 09:30:00,85.6,85.9,85.25,85.85,115711.0,57.8783,58.0811,57.6416,58.0473,115711.0
2016-02-19 09:35:00,85.8,85.86,85.21,85.21,18609.0,58.0135,58.0541,57.6146,57.6146,18609.0
2016-02-19 09:40:00,85.26,85.48,84.91,85.0,19230.0,57.6484,57.7971,57.4117,57.4726,19230.0
2016-02-19 09:45:00,84.97,85.37,84.97,85.17,17080.0,57.4523,57.7228,57.4523,57.5875,17080.0
2016-02-19 09:50:00,85.18,85.42,85.02,85.24,37088.0,57.5943,57.7566,57.4861,57.6349,37088.0
2016-02-19 09:55:00,85.27,85.29,84.91,85.28,26401.0,57.6551,57.6687,57.4117,57.6619,26401.0
2016-02-19 10:00:00,85.28,85.28,85.09,85.15,19646.0,57.6619,57.6619,57.5334,57.574,19646.0
2016-02-19 10:05:00,85.17,85.22,84.93,84.98,17580.0,57.5875,57.6213,57.4253,57.4591,17580.0
2016-02-19 10:10:00,84.93,85.2,84.93,85.19,10670.0,57.4253,57.6078,57.4253,57.6011,10670.0
2016-02-19 10:15:00,85.22,85.31,85.01,85.01,52742.0,57.6213,57.6822,57.4794,57.4794,52742.0
2016-02-19 10:20:00,85.01,85.2,84.95,85.0,41448.0,57.4794,57.6078,57.4388,57.4726,41448.0
2016-02-19 10:25:00,85.0,85.03,84.75,84.75,35728.0,57.4726,57.4929,57.3036,57.3036,35728.0
2016-02-19 10:30:00,84.76,85.01,84.74,84.97,33323.0,57.3103,57.4794,57.2968,57.4523,33323.0
2016-02-19 10:35:00,85.0,85.01,84.84,84.91,44900.0,57.4726,57.4794,57.3644,57.4117,44900.0
2016-02-19 10:40:00,84.91,85.08,84.86,84.86,13071.0,57.4117,57.5267,57.3779,57.3779,13071.0
2016-02-19 10:45:00,84.87,85.16,84.87,85.1,19317.0,57.3847,57.5808,57.3847,57.5402,19317.0
2016-02-19 10:50:00,85.11,85.23,85.05,85.14,23578.0,57.547,57.6281,57.5064,57.5672,23578.0
2016-02-19 10:55:00,85.11,85.24,85.02,85.21,18196.0,57.547,57.6349,57.4861,57.6146,18196.0
2016-02-19 11:00:00,85.17,85.17,84.95,84.97,16327.0,57.5875,57.5875,57.4388,57.4523,16327.0
2016-02-19 11:05:00,84.94,84.98,84.9,84.93,20687.0,57.432,57.4591,57.405,57.4253,20687.0
2016-02-19 11:10:00,84.94,85.12,84.94,85.1,21926.0,57.432,57.5537,57.432,57.5402,21926.0
2016-02-19 11:15:00,85.08,85.39,85.06,85.33,20667.0,57.5267,57.7363,57.5132,57.6957,20667.0
2016-02-19 11:20:00,85.35,85.37,85.06,85.17,18231.0,57.7092,57.7228,57.5132,57.5875,18231.0
2016-02-19 11:25:00,85.16,85.24,85.08,85.23,13102.0,57.5808,57.6349,57.5267,57.6281,13102.0
2016-02-19 11:30:00,85.21,85.33,85.21,85.24,18889.0,57.6146,57.6957,57.6146,57.6349,18889.0
2016-02-19 11:35:00,85.26,85.27,85.0,85.06,14177.0,57.6484,57.6551,57.4726,57.5132,14177.0
2016-02-19 11:40:00,85.05,85.23,85.05,85.23,12035.0,57.5064,57.6281,57.5064,57.6281,12035.0
2016-02-19 11:45:00,85.2,85.33,85.12,85.22,26699.0,57.6078,57.6957,57.5537,57.6213,26699.0
2016-02-19 11:50:00,85.21,85.27,85.18,85.25,16225.0,57.6146,57.6551,57.5943,57.6416,16225.0
2016-02-19 11:55:00,85.23,85.28,85.04,85.14,16150.0,57.6281,57.6619,57.4996,57.5672,16150.0
2016-02-19 12:00:00,85.12,85.29,85.07,85.09,22586.0,57.5537,57.6687,57.5199,57.5334,22586.0
2016-02-19 12:05:00,85.07,85.17,85.01,85.03,23847.0,57.5199,57.5875,57.4794,57.4929,23847.0
2016-02-19 12:10:00,85.03,85.1,84.97,84.98,9407.0,57.4929,57.5402,57.4523,57.4591,9407.0
2016-02-19 12:15:00,84.99,85.08,84.97,85.01,11515.0,57.4658,57.5267,57.4523,57.4794,11515.0
2016-02-19 12:20:00,85.01,85.09,84.98,85.06,12970.0,57.4794,57.5334,57.4591,57.5132,12970.0
2016-02-19 12:25:00,85.1,85.21,85.02,85.04,9935.0,57.5402,57.6146,57.4861,57.4996,9935.0
2016-02-19 12:30:00,85.02,85.09,85.01,85.05,8182.0,57.4861,57.5334,57.4794,57.5064,8182.0
2016-02-19 12:35:00,85.03,85.07,85.03,85.03,7600.0,57.4929,57.5199,57.4929,57.4929,7600.0
2016-02-19 12:40:00,85.02,85.13,85.01,85.07,13495.0,57.4861,57.5605,57.4794,57.5199,13495.0
2016-02-19 12:45:00,85.09,85.1,85.0,85.03,11960.0,57.5334,57.5402,57.4726,57.4929,11960.0
2016-02-19 12:50:00,85.02,85.24,85.0,85.23,9160.0,57.4861,57.6349,57.4726,57.6281,9160.0
2016-02-19 12:55:00,85.25,85.25,85.11,85.2,9689.0,57.6416,57.6416,57.547,57.6078,9689.0
2016-02-19 13:00:00,85.19,85.29,85.14,85.19,6459.0,57.6011,57.6687,57.5672,57.6011,6459.0
2016-02-19 13:05:00,85.16,85.2,85.12,85.12,3274.0,57.5808,57.6078,57.5537,57.5537,3274.0
2016-02-19 13:10:00,85.13,85.21,85.09,85.1,8027.0,57.5605,57.6146,57.5334,57.5402,8027.0
2016-02-19 13:15:00,85.1,85.14,85.03,85.07,7817.0,57.5402,57.5672,57.4929,57.5199,7817.0
2016-02-19 13:20:00,85.07,85.17,85.04,85.17,9387.0,57.5199,57.5875,57.4996,57.5875,9387.0
2016-02-19 13:25:00,85.17,85.2,85.06,85.09,7344.0,57.5875,57.6078,57.5132,57.5334,7344.0
2016-02-19 13:30:00,85.09,85.18,85.08,85.18,13785.0,57.5334,57.5943,57.5267,57.5943,13785.0
2016-02-19 13:35:00,85.15,85.38,85.15,85.27,14759.0,57.574,57.7295,57.574,57.6551,14759.0
2016-02-19 13:40:00,85.26,85.27,85.14,85.22,7256.0,57.6484,57.6551,57.5672,57.6213,7256.0
2016-02-19 13:45:00,85.2,85.23,85.16,85.23,9111.0,57.6078,57.6281,57.5808,57.6281,9111.0
2016-02-19 13:50:00,85.22,85.25,85.08,85.15,15612.0,57.6213,57.6416,57.5267,57.574,15612.0
2016-02-19 13:55:00,85.19,85.19,85.08,85.12,7334.0,57.6011,57.6011,57.5267,57.5537,7334.0
2016-02-19 14:00:00,85.11,85.15,85.05,85.09,9315.0,57.547,57.574,57.5064,57.5334,9315.0
2016-02-19 14:05:00,85.06,85.2,85.05,85.17,14004.0,57.5132,57.6078,57.5064,57.5875,14004.0
2016-02-19 14:10:00,85.16,85.2,85.11,85.11,15393.0,57.5808,57.6078,57.547,57.547,15393.0
2016-02-19 14:15:00,85.11,85.17,85.07,85.07,8759.0,57.547,57.5875,57.5199,57.5199,8759.0
2016-02-19 14:20:00,85.09,85.09,85.01,85.04,9898.0,57.5334,57.5334,57.4794,57.4996,9898.0
2016-02-19 14:25:00,85.02,85.07,84.94,84.98,15211.0,57.4861,57.5199,57.432,57.4591,15211.0
2016-02-19 14:30:00,85.0,85.02,84.91,84.94,8726.0,57.4726,57.4861,57.4117,57.432,8726.0
2016-02-19 14:35:00,84.92,84.98,84.91,84.92,16013.0,57.4185,57.4591,57.4117,57.4185,16013.0
2016-02-19 14:40:00,84.91,85.04,84.89,84.96,40042.0,57.4117,57.4996,57.3982,57.4455,40042.0
2016-02-19 14:45:00,84.96,84.99,84.91,84.95,14760.0,57.4455,57.4658,57.4117,57.4388,14760.0
2016-02-19 14:50:00,84.96,84.98,84.89,84.91,24306.0,57.4455,57.4591,57.3982,57.4117,24306.0
2016-02-19 14:55:00,84.9,84.96,84.79,84.79,24821.0,57.405,57.4455,57.3306,57.3306,24821.0
2016-02-19 15:00:00,84.81,84.95,84.78,84.93,28418.0,57.3441,57.4388,57.3238,57.4253,28418.0
2016-02-19 15:05:00,84.93,85.06,84.93,85.06,8230.0,57.4253,57.5132,57.4253,57.5132,8230.0
2016-02-19 15:10:00,85.06,85.23,85.06,85.22,17867.0,57.5132,57.6281,57.5132,57.6213,17867.0
2016-02-19 15:15:00,85.23,85.28,85.2,85.24,19609.0,57.6281,57.6619,57.6078,57.6349,19609.0
2016-02-19 15:20:00,85.23,85.33,85.22,85.31,18459.0,57.6281,57.6957,57.6213,57.6822,18459.0
2016-02-19 15:25:00,85.33,85.39,85.29,85.38,26594.0,57.6957,57.7363,57.6687,57.7295,26594.0
2016-02-19 15:30:00,85.36,85.38,85.31,85.36,20211.0,57.716,57.7295,57.6822,57.716,20211.0
2016-02-19 15:35:00,85.37,85.42,85.32,85.42,24343.0,57.7228,57.7566,57.689,57.7566,24343.0
2016-02-19 15:40:00,85.42,85.5,85.39,85.41,53803.0,57.7566,57.8107,57.7363,57.7498,53803.0
2016-02-19 15:45:00,85.41,85.45,85.35,85.44,35864.0,57.7498,57.7769,57.7092,57.7701,35864.0
2016-02-19 15:50:00,85.44,85.45,85.4,85.41,62827.0,57.7701,57.7769,57.743,57.7498,62827.0
2016-02-19 15:55:00,85.41,85.47,85.36,85.45,104057.0,57.7498,57.7904,57.716,57.7769,104057.0
2016-02-22 09:30:00,86.12,86.27,85.75,86.04,16104.0,58.2299,58.3313,57.9797,58.1758,16104.0
2016-02-22 09:35:00,86.04,86.6,86.03,86.55,17443.0,58.1758,58.5544,58.169,58.5206,17443.0
2016-02-22 09:40:00,86.59,86.86,86.51,86.81,9591.0,58.5477,58.7302,58.4936,58.6964,9591.0
2016-02-22 09:45:00,86.84,87.42,86.84,87.41,55730.0,58.7167,59.1089,58.7167,59.1021,55730.0
2016-02-22 09:50:00,87.41,87.41,86.96,87.13,21199.0,59.1021,59.1021,58.7978,58.9128,21199.0
2016-02-22 09:55:00,87.13,87.42,87.11,87.11,12520.0,58.9128,59.1089,58.8993,58.8993,12520.0
2016-02-22 10:00:00,87.13,87.5,87.13,87.5,14117.0,58.9128,59.163,58.9128,59.163,14117.0
2016-02-22 10:05:00,87.48,87.49,87.22,87.22,20122.0,59.1494,59.1562,58.9736,58.9736,20122.0
2016-02-22 10:10:00,87.21,87.23,87.08,87.09,23166.0,58.9669,58.9804,58.879,58.8857,23166.0
2016-02-22 10:15:00,87.09,87.18,86.96,87.02,12468.0,58.8857,58.9466,58.7978,58.8384,12468.0
2016-02-22 10:20:00,87.05,87.09,86.89,87.01,41667.0,58.8587,58.8857,58.7505,58.8316,41667.0
2016-02-22 10:25:00,86.99,86.99,86.79,86.84,9633.0,58.8181,58.8181,58.6829,58.7167,9633.0
2016-02-22 10:30:00,86.85,86.89,86.76,86.76,8906.0,58.7235,58.7505,58.6626,58.6626,8906.0
2016-02-22 10:35:00,86.76,86.87,86.69,86.78,8805.0,58.6626,58.737,58.6153,58.6761,8805.0
2016-02-22 10:40:00,86.79,86.84,86.76,86.8,7064.0,58.6829,58.7167,58.6626,58.6897,7064.0
2016-02-22 10:45:00,86.83,86.9,86.76,86.81,20083.0,58.7099,58.7573,58.6626,58.6964,20083.0
2016-02-22 10:50:00,86.81,86.87,86.72,86.73,16242.0,58.6964,58.737,58.6356,58.6423,16242.0
2016-02-22 10:55:00,86.7,86.77,86.7,86.74,7400.0,58.622,58.6694,58.622,58.6491,7400.0
2016-02-22 11:00:00,86.74,86.86,86.69,86.73,59516.0,58.6491,58.7302,58.6153,58.6423,59516.0
2016-02-22 11:05:00,86.73,86.75,86.59,86.73,32708.0,58.6423,58.6558,58.5477,58.6423,32708.0
2016-02-22 11:10:00,86.75,86.75,86.62,86.7,46240.0,58.6558,58.6558,58.5679,58.622,46240.0
2016-02-22 11:15:00,86.7,86.76,86.63,86.71,21500.0,58.622,58.6626,58.5747,58.6288,21500.0
2016-02-22 11:20:00,86.67,86.69,86.61,86.68,11958.0,58.6018,58.6153,58.5612,58.6085,11958.0
2016-02-22 11:25:00,86.66,86.81,86.64,86.71,48322.0,58.595,58.6964,58.5815,58.6288,48322.0
2016-02-22 11:30:00,86.69,86.72,86.54,86.7,32557.0,58.6153,58.6356,58.5139,58.622,32557.0
2016-02-22 11:35:00,86.72,86.75,86.7,86.73,11838.0,58.6356,58.6558,58.622,58.6423,11838.0
2016-02-22 11:40:00,86.73,86.8,86.7,86.72,11072.0,58.6423,58.6897,58.622,58.6356,11072.0
2016-02-22 11:45:00,86.71,86.87,86.71,86.85,9039.0,58.6288,58.737,58.6288,58.7235,9039.0
2016-02-22 11:50:00,86.83,87.02,86.79,87.02,20404.0,58.7099,58.8384,58.6829,58.8384,20404.0
2016-02-22 11:55:00,87.03,87.08,86.99,87.04,52358.0,58.8452,58.879,58.8181,58.8519,52358.0
2016-02-22 12:00:00,87.01,87.08,86.99,87.05,15813.0,58.8316,58.879,58.8181,58.8587,15813.0
2016-02-22 12:05:00,87.0,87.05,86.98,87.05,7570.0,58.8249,58.8587,58.8114,58.8587,7570.0
2016-02-22 12:10:00,87.0,87.08,86.98,87.06,7294.0,58.8249,58.879,58.8114,58.8655,7294.0
2016-02-22 12:15:00,87.06,87.1,87.0,87.07,8421.0,58.8655,58.8925,58.8249,58.8722,8421.0
2016-02-22 12:20:00,87.06,87.09,87.0,87.04,8609.0,58.8655,58.8857,58.8249,58.8519,8609.0
2016-02-22 12:25:00,87.05,87.08,87.03,87.05,6197.0,58.8587,58.879,58.8452,58.8587,6197.0
2016-02-22 12:30:00,87.08,87.12,87.03,87.07,13942.0,58.879,58.906,58.8452,58.8722,13942.0
2016-02-22 12:35:00,87.07,87.12,87.01,87.06,7313.0,58.8722,58.906,58.8316,58.8655,7313.0
2016-02-22 12:40:00,87.06,87.09,87.0,87.0,6515.0,58.8655,58.8857,58.8249,58.8249,6515.0
2016-02-22 12:45:00,86.98,87.09,86.97,86.98,11250.0,58.8114,58.8857,58.8046,58.8114,11250.0
2016-02-22 12:50:00,87.0,87.03,86.93,87.0,6776.0,58.8249,58.8452,58.7776,58.8249,6776.0
2016-02-22 12:55:00,86.98,87.08,86.95,87.02,14400.0,58.8114,58.879,58.7911,58.8384,14400.0
2016-02-22 13:00:00,86.99,87.04,86.94,86.94,10332.0,58.8181,58.8519,58.7843,58.7843,10332.0
2016-02-22 13:05:00,86.92,86.98,86.87,86.87,5200.0,58.7708,58.8114,58.737,58.737,5200.0
2016-02-22 13:10:00,86.86,86.87,86.81,86.82,9264.0,58.7302,58.737,58.6964,58.7032,9264.0
2016-02-22 13:15:00,86.82,86.85,86.78,86.81,7375.0,58.7032,58.7235,58.6761,58.6964,7375.0
2016-02-22 13:20:00,86.85,86.89,86.81,86.84,12625.0,58.7235,58.7505,58.6964,58.7167,12625.0
2016-02-22 13:25:00,86.85,86.86,86.79,86.82,16182.0,58.7235,58.7302,58.6829,58.7032,16182.0
2016-02-22 13:30:00,86.85,86.95,86.79,86.85,22636.0,58.7235,58.7911,58.6829,58.7235,22636.0
2016-02-22 13:35:00,86.91,87.16,86.89,87.16,31079.0,58.764,58.9331,58.7505,58.9331,31079.0
2016-02-22 13:40:00,87.12,87.17,87.07,87.07,7576.0,58.906,58.9398,58.8722,58.8722,7576.0
2016-02-22 13:45:00,87.05,87.15,87.02,87.1,14980.0,58.8587,58.9263,58.8384,58.8925,14980.0
2016-02-22 13:50:00,87.13,87.13,87.02,87.04,6375.0,58.9128,58.9128,58.8384,58.8519,6375.0
2016-02-22 13:55:00,87.04,87.06,86.95,86.98,17702.0,58.8519,58.8655,58.7911,58.8114,17702.0
2016-02-22 14:00:00,86.97,87.0,86.94,86.96,17499.0,58.8046,58.8249,58.7843,58.7978,17499.0
2016-02-22 14:05:00,86.97,86.97,86.87,86.89,15377.0,58.8046,58.8046,58.737,58.7505,15377.0
2016-02-22 14:10:00,86.86,86.86,86.79,86.84,6334.0,58.7302,58.7302,58.6829,58.7167,6334.0
2016-02-22 14:15:00,86.84,86.89,86.76,86.76,15508.0,58.7167,58.7505,58.6626,58.6626,15508.0
2016-02-22 14:20:00,86.74,86.79,86.71,86.74,6057.0,58.6491,58.6829,58.6288,58.6491,6057.0
2016-02-22 14:25:00,86.74,86.77,86.71,86.75,7503.0,58.6491,58.6694,58.6288,58.6558,7503.0
2016-02-22 14:30:00,86.74,86.78,86.61,86.66,11182.0,58.6491,58.6761,58.5612,58.595,11182.0
2016-02-22 14:35:00,86.66,86.68,86.62,86.67,9799.0,58.595,58.6085,58.5679,58.6018,9799.0
2016-02-22 14:40:00,86.68,86.69,86.65,86.65,8208.0,58.6085,58.6153,58.5882,58.5882,8208.0
2016-02-22 14:45:00,86.68,86.68,86.57,86.6,9472.0,58.6085,58.6085,58.5341,58.5544,9472.0
2016-02-22 14:50:00,86.6,86.65,86.59,86.65,6544.0,58.5544,58.5882,58.5477,58.5882,6544.0
2016-02-22 14:55:00,86.64,86.67,86.61,86.65,7461.0,58.5815,58.6018,58.5612,58.5882,7461.0
2016-02-22 15:00:00,86.66,86.68,86.59,86.62,5462.0,58.595,58.6085,58.5477,58.5679,5462.0
2016-02-22 15:05:00,86.62,86.68,86.61,86.65,14009.0,58.5679,58.6085,58.5612,58.5882,14009.0
2016-02-22 15:10:00,86.64,86.7,86.61,86.65,14222.0,58.5815,58.622,58.5612,58.5882,14222.0
2016-02-22 15:15:00,86.66,86.69,86.59,86.6,13909.0,58.595,58.6153,58.5477,58.5544,13909.0
2016-02-22 15:20:00,86.6,86.66,86.53,86.54,47892.0,58.5544,58.595,58.5071,58.5139,47892.0
2016-02-22 15:25:00,86.54,86.58,86.48,86.49,24671.0,58.5139,58.5409,58.4733,58.48,24671.0
2016-02-22 15:30:00,86.5,86.58,86.49,86.55,32341.0,58.4868,58.5409,58.48,58.5206,32341.0
2016-02-22 15:35:00,86.55,86.57,86.53,86.54,28366.0,58.5206,58.5341,58.5071,58.5139,28366.0
2016-02-22 15:40:00,86.54,86.67,86.54,86.6,88535.0,58.5139,58.6018,58.5139,58.5544,88535.0
2016-02-22 15:45:00,86.62,86.71,86.6,86.64,69520.0,58.5679,58.6288,58.5544,58.5815,69520.0
2016-02-22 15:50:00,86.65,86.69,86.58,86.61,102581.0,58.5882,58.6153,58.5409,58.5612,102581.0
2016-02-22 15:55:00,86.61,86.73,86.54,86.72,207832.0,58.5612,58.6423,58.5139,58.6356,207832.0
2016-02-23 09:30:00,86.28,86.53,86.13,86.37,25560.0,58.3381,58.5071,58.2366,58.3989,25560.0
2016-02-23 09:35:00,86.44,86.5,86.05,86.12,15325.0,58.4462,58.4868,58.1825,58.2299,15325.0
2016-02-23 09:40:00,86.14,86.48,86.14,86.28,59012.0,58.2434,58.4733,58.2434,58.3381,59012.0
2016-02-23 09:45:00,86.24,86.42,86.1,86.3,23356.0,58.311,58.4327,58.2164,58.3516,23356.0
2016-02-23 09:50:00,86.3,86.46,86.22,86.42,24267.0,58.3516,58.4598,58.2975,58.4327,24267.0
2016-02-23 09:55:00,86.41,86.68,86.4,86.61,40919.0,58.426,58.6085,58.4192,58.5612,40919.0
2016-02-23 10:00:00,86.59,86.68,86.35,86.52,87677.0,58.5477,58.6085,58.3854,58.5003,87677.0
2016-02-23 10:05:00,86.5,86.5,86.34,86.36,37252.0,58.4868,58.4868,58.3786,58.3922,37252.0
2016-02-23 10:10:00,86.34,86.38,85.97,85.97,79791.0,58.3786,58.4057,58.1285,58.1285,79791.0
2016-02-23 10:15:00,85.99,86.06,85.84,85.9,25596.0,58.142,58.1893,58.0406,58.0811,25596.0
2016-02-23 10:20:00,85.9,86.18,85.88,86.08,93423.0,58.0811,58.2704,58.0676,58.2028,93423.0
2016-02-23 10:25:00,86.06,86.23,86.04,86.13,39213.0,58.1893,58.3043,58.1758,58.2366,39213.0
2016-02-23 10:30:00,86.12,86.39,86.11,86.31,24299.0,58.2299,58.4124,58.2231,58.3583,24299.0
2016-02-23 10:35:00,86.33,86.41,86.27,86.28,16279.0,58.3719,58.426,58.3313,58.3381,16279.0
2016-02-23 10:40:00,86.25,86.28,86.19,86.23,10747.0,58.3178,58.3381,58.2772,58.3043,10747.0
2016-02-23 10:45:00,86.2,86.26,86.15,86.26,9164.0,58.284,58.3245,58.2502,58.3245,9164.0
2016-02-23 10:50:00,86.22,86.27,86.19,86.21,7380.0,58.2975,58.3313,58.2772,58.2907,7380.0
2016-02-23 10:55:00,86.21,86.27,86.17,86.22,45552.0,58.2907,58.3313,58.2637,58.2975,45552.0
2016-02-23 11:00:00,86.25,86.26,86.15,86.2,8780.0,58.3178,58.3245,58.2502,58.284,8780.0
2016-02-23 11:05:00,86.21,86.25,86.15,86.17,14526.0,58.2907,58.3178,58.2502,58.2637,14526.0
2016-02-23 11:10:00,86.18,86.29,86.18,86.19,7999.0,58.2704,58.3448,58.2704,58.2772,7999.0
2016-02-23 11:15:00,86.22,86.3,86.21,86.23,6989.0,58.2975,58.3516,58.2907,58.3043,6989.0
2016-02-23 11:20:00,86.24,86.34,86.24,86.34,5366.0,58.311,58.3786,58.311,58.3786,5366.0
2016-02-23 11:25:00,86.31,86.33,86.22,86.25,4097.0,58.3583,58.3719,58.2975,58.3178,4097.0
2016-02-23 11:30:00,86.26,86.3,86.16,86.28,9681.0,58.3245,58.3516,58.2569,58.3381,9681.0
2016-02-23 11:35:00,86.27,86.46,86.26,86.4,6016.0,58.3313,58.4598,58.3245,58.4192,6016.0
2016-02-23 11:40:00,86.38,86.41,86.32,86.41,4211.0,58.4057,58.426,58.3651,58.426,4211.0
2016-02-23 11:45:00,86.41,86.42,86.31,86.37,5372.0,58.426,58.4327,58.3583,58.3989,5372.0
2016-02-23 11:50:00,86.38,86.54,86.38,86.5,18795.0,58.4057,58.5139,58.4057,58.4868,18795.0
2016-02-23 11:55:00,86.48,86.49,86.38,86.48,3432.0,58.4733,58.48,58.4057,58.4733,3432.0
2016-02-23 12:00:00,86.47,86.48,86.36,86.45,4217.0,58.4665,58.4733,58.3922,58.453,4217.0
2016-02-23 12:05:00,86.43,86.45,86.35,86.35,2900.0,58.4395,58.453,58.3854,58.3854,2900.0
2016-02-23 12:10:00,86.36,86.39,86.28,86.3,4600.0,58.3922,58.4124,58.3381,58.3516,4600.0
2016-02-23 12:15:00,86.3,86.31,86.27,86.3,4848.0,58.3516,58.3583,58.3313,58.3516,4848.0
2016-02-23 12:20:00,86.31,86.33,86.27,86.32,4200.0,58.3583,58.3719,58.3313,58.3651,4200.0
2016-02-23 12:25:00,86.32,86.39,86.31,86.35,2735.0,58.3651,58.4124,58.3583,58.3854,2735.0
2016-02-23 12:30:00,86.38,86.39,86.26,86.29,5422.0,58.4057,58.4124,58.3245,58.3448,5422.0
2016-02-23 12:35:00,86.28,86.28,86.21,86.24,6713.0,58.3381,58.3381,58.2907,58.311,6713.0
2016-02-23 12:40:00,86.24,86.32,86.24,86.32,3693.0,58.311,58.3651,58.311,58.3651,3693.0
2016-02-23 12:45:00,86.34,86.38,86.31,86.37,3868.0,58.3786,58.4057,58.3583,58.3989,3868.0
2016-02-23 12:50:00,86.36,86.4,86.3,86.36,8492.0,58.3922,58.4192,58.3516,58.3922,8492.0
2016-02-23 12:55:00,86.37,86.38,86.28,86.28,3917.0,58.3989,58.4057,58.3381,58.3381,3917.0
2016-02-23 13:00:00,86.28,86.29,86.24,86.25,5771.0,58.3381,58.3448,58.311,58.3178,5771.0
2016-02-23 13:05:00,86.25,86.34,86.24,86.34,5173.0,58.3178,58.3786,58.311,58.3786,5173.0
2016-02-23 13:10:00,86.31,86.38,86.29,86.38,8337.0,58.3583,58.4057,58.3448,58.4057,8337.0
2016-02-23 13:15:00,86.36,86.42,86.34,86.35,6815.0,58.3922,58.4327,58.3786,58.3854,6815.0
2016-02-23 13:20:00,86.33,86.37,86.33,86.35,15598.0,58.3719,58.3989,58.3719,58.3854,15598.0
2016-02-23 13:25:00,86.34,86.44,86.33,86.44,12023.0,58.3786,58.4462,58.3719,58.4462,12023.0
2016-02-23 13:30:00,86.46,86.49,86.35,86.37,36656.0,58.4598,58.48,58.3854,58.3989,36656.0
2016-02-23 13:35:00,86.38,86.47,86.36,86.45,31200.0,58.4057,58.4665,58.3922,58.453,31200.0
2016-02-23 13:40:00,86.45,86.46,86.34,86.37,7297.0,58.453,58.4598,58.3786,58.3989,7297.0
2016-02-23 13:45:00,86.38,86.47,86.33,86.36,14873.0,58.4057,58.4665,58.3719,58.3922,14873.0
2016-02-23 13:50:00,86.38,86.43,86.33,86.39,9040.0,58.4057,58.4395,58.3719,58.4124,9040.0
2016-02-23 13:55:00,86.38,86.45,86.34,86.44,26704.0,58.4057,58.453,58.3786,58.4462,26704.0
2016-02-23 14:00:00,86.46,86.51,86.44,86.48,5492.0,58.4598,58.4936,58.4462,58.4733,5492.0
2016-02-23 14:05:00,86.47,86.48,86.36,86.36,8619.0,58.4665,58.4733,58.3922,58.3922,8619.0
2016-02-23 14:10:00,86.37,86.45,86.35,86.43,7559.0,58.3989,58.453,58.3854,58.4395,7559.0
2016-02-23 14:15:00,86.43,86.57,86.43,86.57,8616.0,58.4395,58.5341,58.4395,58.5341,8616.0
2016-02-23 14:20:00,86.55,86.57,86.5,86.57,5873.0,58.5206,58.5341,58.4868,58.5341,5873.0
2016-02-23 14:25:00,86.58,86.59,86.46,86.51,8373.0,58.5409,58.5477,58.4598,58.4936,8373.0
2016-02-23 14:30:00,86.5,86.54,86.48,86.54,8507.0,58.4868,58.5139,58.4733,58.5139,8507.0
2016-02-23 14:35:00,86.54,86.54,86.45,86.46,15642.0,58.5139,58.5139,58.453,58.4598,15642.0
2016-02-23 14:40:00,86.45,86.45,86.33,86.35,10000.0,58.453,58.453,58.3719,58.3854,10000.0
2016-02-23 14:45:00,86.35,86.43,86.35,86.41,6660.0,58.3854,58.4395,58.3854,58.426,6660.0
2016-02-23 14:50:00,86.42,86.44,86.35,86.36,5535.0,58.4327,58.4462,58.3854,58.3922,5535.0
2016-02-23 14:55:00,86.34,86.52,86.33,86.49,14383.0,58.3786,58.5003,58.3719,58.48,14383.0
2016-02-23 15:00:00,86.51,86.54,86.39,86.39,23899.0,58.4936,58.5139,58.4124,58.4124,23899.0
2016-02-23 15:05:00,86.38,86.41,86.34,86.37,8743.0,58.4057,58.426,58.3786,58.3989,8743.0
2016-02-23 15:10:00,86.38,86.4,86.34,86.34,11091.0,58.4057,58.4192,58.3786,58.3786,11091.0
2016-02-23 15:15:00,86.36,86.41,86.33,86.4,17797.0,58.3922,58.426,58.3719,58.4192,17797.0
2016-02-23 15:20:00,86.39,86.4,86.34,86.39,13648.0,58.4124,58.4192,58.3786,58.4124,13648.0
2016-02-23 15:25:00,86.37,86.39,86.33,86.34,51340.0,58.3989,58.4124,58.3719,58.3786,51340.0
2016-02-23 15:30:00,86.36,86.44,86.35,86.39,23880.0,58.3922,58.4462,58.3854,58.4124,23880.0
2016-02-23 15:35:00,86.39,86.44,86.36,86.43,32956.0,58.4124,58.4462,58.3922,58.4395,32956.0
2016-02-23 15:40:00,86.44,86.51,86.37,86.38,34695.0,58.4462,58.4936,58.3989,58.4057,34695.0
2016-02-23 15:45:00,86.39,86.4,86.34,86.4,143276.0,58.4124,58.4192,58.3786,58.4192,143276.0
2016-02-23 15:50:00,86.39,86.4,86.24,86.24,37132.0,58.4124,58.4192,58.311,58.311,37132.0
2016-02-23 15:55:00,86.25,86.37,86.23,86.35,170521.0,58.3178,58.3989,58.3043,58.3854,170521.0
2016-02-24 09:30:00,85.91,85.99,85.62,85.95,18624.0,58.0879,58.142,57.8918,58.1149,18624.0
2016-02-24 09:35:00,85.96,86.31,85.96,86.3,15889.0,58.1217,58.3583,58.1217,58.3516,15889.0
2016-02-24 09:40:00,86.3,86.59,86.22,86.59,19253.0,58.3516,58.5477,58.2975,58.5477,19253.0
2016-02-24 09:45:00,86.52,86.58,86.34,86.45,36374.0,58.5003,58.5409,58.3786,58.453,36374.0
2016-02-24 09:50:00,86.39,86.45,86.32,86.36,39015.0,58.4124,58.453,58.3651,58.3922,39015.0
2016-02-24 09:55:00,86.36,86.36,85.94,86.0,15812.0,58.3922,58.3922,58.1082,58.1487,15812.0
2016-02-24 10:00:00,85.93,86.03,85.72,85.97,53425.0,58.1014,58.169,57.9594,58.1285,53425.0
2016-02-24 10:05:00,85.96,86.24,85.93,86.19,19209.0,58.1217,58.311,58.1014,58.2772,19209.0
2016-02-24 10:10:00,86.2,86.23,86.02,86.05,10345.0,58.284,58.3043,58.1623,58.1825,10345.0
2016-02-24 10:15:00,86.01,86.25,86.01,86.21,8964.0,58.1555,58.3178,58.1555,58.2907,8964.0
2016-02-24 10:20:00,86.19,86.19,86.01,86.01,7660.0,58.2772,58.2772,58.1555,58.1555,7660.0
2016-02-24 10:25:00,86.0,86.22,85.97,86.21,18939.0,58.1487,58.2975,58.1285,58.2907,18939.0
2016-02-24 10:30:00,86.22,86.28,86.0,86.07,22967.0,58.2975,58.3381,58.1487,58.1961,22967.0
2016-02-24 10:35:00,86.05,86.15,86.01,86.04,11763.0,58.1825,58.2502,58.1555,58.1758,11763.0
2016-02-24 10:40:00,86.07,86.13,85.99,86.06,8989.0,58.1961,58.2366,58.142,58.1893,8989.0
2016-02-24 10:45:00,86.09,86.16,85.91,85.97,13606.0,58.2096,58.2569,58.0879,58.1285,13606.0
2016-02-24 10:50:00,85.99,86.05,85.93,86.02,20991.0,58.142,58.1825,58.1014,58.1623,20991.0
2016-02-24 10:55:00,86.01,86.02,85.84,85.96,19610.0,58.1555,58.1623,58.0406,58.1217,19610.0
2016-02-24 11:00:00,85.98,86.01,85.87,85.9,8016.0,58.1352,58.1555,58.0608,58.0811,8016.0
2016-02-24 11:05:00,85.95,85.95,85.84,85.87,6165.0,58.1149,58.1149,58.0406,58.0608,6165.0
2016-02-24 11:10:00,85.87,85.97,85.79,85.89,8101.0,58.0608,58.1285,58.0067,58.0744,8101.0
2016-02-24 11:15:00,85.92,86.02,85.88,85.94,14927.0,58.0946,58.1623,58.0676,58.1082,14927.0
2016-02-24 11:20:00,85.94,86.08,85.91,86.02,8835.0,58.1082,58.2028,58.0879,58.1623,8835.0
2016-02-24 11:25:00,86.02,86.1,85.98,86.03,10895.0,58.1623,58.2164,58.1352,58.169,10895.0
2016-02-24 11:30:00,86.01,86.01,85.96,85.99,6029.0,58.1555,58.1555,58.1217,58.142,6029.0
2016-02-24 11:35:00,86.0,86.01,85.92,85.93,8821.0,58.1487,58.1555,58.0946,58.1014,8821.0
2016-02-24 11:40:00,85.95,86.02,85.94,86.0,13577.0,58.1149,58.1623,58.1082,58.1487,13577.0
2016-02-24 11:45:00,86.0,86.03,85.95,86.0,23707.0,58.1487,58.169,58.1149,58.1487,23707.0
2016-02-24 11:50:00,86.0,86.12,85.97,86.09,22722.0,58.1487,58.2299,58.1285,58.2096,22722.0
2016-02-24 11:55:00,86.06,86.13,86.05,86.09,44029.0,58.1893,58.2366,58.1825,58.2096,44029.0
2016-02-24 12:00:00,86.09,86.16,86.0,86.09,25838.0,58.2096,58.2569,58.1487,58.2096,25838.0
2016-02-24 12:05:00,86.11,86.13,86.02,86.05,3879.0,58.2231,58.2366,58.1623,58.1825,3879.0
2016-02-24 12:10:00,86.07,86.07,86.0,86.05,5764.0,58.1961,58.1961,58.1487,58.1825,5764.0
2016-02-24 12:15:00,86.05,86.16,86.03,86.08,12260.0,58.1825,58.2569,58.169,58.2028,12260.0
2016-02-24 12:20:00,86.08,86.14,86.01,86.07,17585.0,58.2028,58.2434,58.1555,58.1961,17585.0
2016-02-24 12:25:00,86.09,86.14,86.07,86.13,5100.0,58.2096,58.2434,58.1961,58.2366,5100.0
2016-02-24 12:30:00,86.14,86.22,86.11,86.11,6891.0,58.2434,58.2975,58.2231,58.2231,6891.0
2016-02-24 12:35:00,86.1,86.14,86.05,86.1,4998.0,58.2164,58.2434,58.1825,58.2164,4998.0
2016-02-24 12:40:00,86.11,86.15,86.01,86.07,8851.0,58.2231,58.2502,58.1555,58.1961,8851.0
2016-02-24 12:45:00,86.06,86.14,86.05,86.1,5127.0,58.1893,58.2434,58.1825,58.2164,5127.0
2016-02-24 12:50:00,86.12,86.12,86.07,86.11,1607.0,58.2299,58.2299,58.1961,58.2231,1607.0
2016-02-24 12:55:00,86.12,86.13,86.05,86.05,2807.0,58.2299,58.2366,58.1825,58.1825,2807.0
2016-02-24 13:00:00,86.04,86.16,86.04,86.16,2603.0,58.1758,58.2569,58.1758,58.2569,2603.0
2016-02-24 13:05:00,86.19,86.21,86.09,86.09,2925.0,58.2772,58.2907,58.2096,58.2096,2925.0
2016-02-24 13:10:00,86.13,86.13,86.0,86.04,4778.0,58.2366,58.2366,58.1487,58.1758,4778.0
2016-02-24 13:15:00,86.04,86.09,85.97,86.03,5392.0,58.1758,58.2096,58.1285,58.169,5392.0
2016-02-24 13:20:00,86.04,86.1,86.02,86.08,5726.0,58.1758,58.2164,58.1623,58.2028,5726.0
2016-02-24 13:25:00,86.08,86.1,86.03,86.1,35443.0,58.2028,58.2164,58.169,58.2164,35443.0
2016-02-24 13:30:00,86.12,86.13,86.0,86.03,7785.0,58.2299,58.2366,58.1487,58.169,7785.0
2016-02-24 13:35:00,86.04,86.13,86.0,86.09,42314.0,58.1758,58.2366,58.1487,58.2096,42314.0
2016-02-24 13:40:00,86.09,86.15,86.07,86.08,6863.0,58.2096,58.2502,58.1961,58.2028,6863.0
2016-02-24 13:45:00,86.11,86.26,86.11,86.26,14055.0,58.2231,58.3245,58.2231,58.3245,14055.0
2016-02-24 13:50:00,86.27,86.3,86.21,86.21,5763.0,58.3313,58.3516,58.2907,58.2907,5763.0
2016-02-24 13:55:00,86.24,86.31,86.23,86.23,7252.0,58.311,58.3583,58.3043,58.3043,7252.0
2016-02-24 14:00:00,86.28,86.33,86.21,86.26,5299.0,58.3381,58.3719,58.2907,58.3245,5299.0
2016-02-24 14:05:00,86.27,86.42,86.25,86.42,11186.0,58.3313,58.4327,58.3178,58.4327,11186.0
2016-02-24 14:10:00,86.45,86.51,86.4,86.51,56191.0,58.453,58.4936,58.4192,58.4936,56191.0
2016-02-24 14:15:00,86.5,86.55,86.45,86.52,7717.0,58.4868,58.5206,58.453,58.5003,7717.0
2016-02-24 14:20:00,86.53,86.74,86.52,86.74,7725.0,58.5071,58.6491,58.5003,58.6491,7725.0
2016-02-24 14:25:00,86.73,86.76,86.65,86.66,8784.0,58.6423,58.6626,58.5882,58.595,8784.0
2016-02-24 14:30:00,86.67,86.7,86.61,86.66,9541.0,58.6018,58.622,58.5612,58.595,9541.0
2016-02-24 14:35:00,86.69,86.73,86.6,86.69,8383.0,58.6153,58.6423,58.5544,58.6153,8383.0
2016-02-24 14:40:00,86.7,86.76,86.63,86.68,21089.0,58.622,58.6626,58.5747,58.6085,21089.0
2016-02-24 14:45:00,86.7,86.7,86.51,86.55,57021.0,58.622,58.622,58.4936,58.5206,57021.0
2016-02-24 14:50:00,86.59,86.59,86.42,86.42,8545.0,58.5477,58.5477,58.4327,58.4327,8545.0
2016-02-24 14:55:00,86.43,86.52,86.41,86.5,10458.0,58.4395,58.5003,58.426,58.4868,10458.0
2016-02-24 15:00:00,86.5,86.55,86.44,86.45,10628.0,58.4868,58.5206,58.4462,58.453,10628.0
2016-02-24 15:05:00,86.43,86.67,86.42,86.65,9966.0,58.4395,58.6018,58.4327,58.5882,9966.0
2016-02-24 15:10:00,86.69,86.75,86.64,86.75,10607.0,58.6153,58.6558,58.5815,58.6558,10607.0
2016-02-24 15:15:00,86.75,86.81,86.7,86.78,23560.0,58.6558,58.6964,58.622,58.6761,23560.0
2016-02-24 15:20:00,86.77,86.83,86.74,86.83,8460.0,58.6694,58.7099,58.6491,58.7099,8460.0
2016-02-24 15:25:00,86.8,86.92,86.77,86.83,22616.0,58.6897,58.7708,58.6694,58.7099,22616.0
2016-02-24 15:30:00,86.83,86.9,86.77,86.85,23582.0,58.7099,58.7573,58.6694,58.7235,23582.0
2016-02-24 15:35:00,86.84,86.91,86.77,86.79,44694.0,58.7167,58.764,58.6694,58.6829,44694.0
2016-02-24 15:40:00,86.79,86.82,86.47,86.5,69879.0,58.6829,58.7032,58.4665,58.4868,69879.0
2016-02-24 15:45:00,86.52,86.55,86.29,86.35,47304.0,58.5003,58.5206,58.3448,58.3854,47304.0
2016-02-24 15:50:00,86.35,86.45,86.27,86.3,93942.0,58.3854,58.453,58.3313,58.3516,93942.0
2016-02-24 15:55:00,86.31,86.37,86.21,86.3,157831.0,58.3583,58.3989,58.2907,58.3516,157831.0
2016-02-25 09:30:00,86.95,88.26,86.42,87.81,80594.0,58.7911,59.6768,58.4327,59.3726,80594.0
2016-02-25 09:35:00,87.72,87.72,86.9,87.06,40120.0,59.3117,59.3117,58.7573,58.8655,40120.0
2016-02-25 09:40:00,87.02,87.1,86.84,86.85,20305.0,58.8384,58.8925,58.7167,58.7235,20305.0
2016-02-25 09:45:00,86.85,86.92,86.35,86.37,24464.0,58.7235,58.7708,58.3854,58.3989,24464.0
2016-02-25 09:50:00,86.36,86.9,86.35,86.63,44245.0,58.3922,58.7573,58.3854,58.5747,44245.0
2016-02-25 09:55:00,86.65,86.77,86.41,86.51,13433.0,58.5882,58.6694,58.426,58.4936,13433.0
2016-02-25 10:00:00,86.51,86.51,86.22,86.37,36244.0,58.4936,58.4936,58.2975,58.3989,36244.0
2016-02-25 10:05:00,86.42,86.56,86.31,86.31,16297.0,58.4327,58.5274,58.3583,58.3583,16297.0
2016-02-25 10:10:00,86.31,86.31,86.09,86.19,37293.0,58.3583,58.3583,58.2096,58.2772,37293.0
2016-02-25 10:15:00,86.2,86.46,86.12,86.37,23623.0,58.284,58.4598,58.2299,58.3989,23623.0
2016-02-25 10:20:00,86.34,86.38,86.03,86.03,26515.0,58.3786,58.4057,58.169,58.169,26515.0
2016-02-25 10:25:00,86.04,86.28,86.03,86.22,34865.0,58.1758,58.3381,58.169,58.2975,34865.0
2016-02-25 10:30:00,86.28,86.28,86.09,86.21,27790.0,58.3381,58.3381,58.2096,58.2907,27790.0
2016-02-25 10:35:00,86.22,86.39,86.21,86.33,24957.0,58.2975,58.4124,58.2907,58.3719,24957.0
2016-02-25 10:40:00,86.36,86.61,86.33,86.53,21476.0,58.3922,58.5612,58.3719,58.5071,21476.0
2016-02-25 10:45:00,86.56,86.69,86.51,86.66,11310.0,58.5274,58.6153,58.4936,58.595,11310.0
2016-02-25 10:50:00,86.68,86.83,86.63,86.81,14930.0,58.6085,58.7099,58.5747,58.6964,14930.0
2016-02-25 10:55:00,86.81,86.83,86.63,86.64,18441.0,58.6964,58.7099,58.5747,58.5815,18441.0
2016-02-25 11:00:00,86.64,86.67,86.32,86.41,24420.0,58.5815,58.6018,58.3651,58.426,24420.0
2016-02-25 11:05:00,86.43,86.6,86.42,86.51,7926.0,58.4395,58.5544,58.4327,58.4936,7926.0
2016-02-25 11:10:00,86.5,86.55,86.38,86.39,10701.0,58.4868,58.5206,58.4057,58.4124,10701.0
2016-02-25 11:15:00,86.37,86.59,86.37,86.43,10889.0,58.3989,58.5477,58.3989,58.4395,10889.0
2016-02-25 11:20:00,86.46,86.59,86.45,86.52,11733.0,58.4598,58.5477,58.453,58.5003,11733.0
2016-02-25 11:25:00,86.52,86.58,86.43,86.45,11524.0,58.5003,58.5409,58.4395,58.453,11524.0
2016-02-25 11:30:00,86.45,86.58,86.41,86.45,11051.0,58.453,58.5409,58.426,58.453,11051.0
2016-02-25 11:35:00,86.47,86.55,86.4,86.4,11636.0,58.4665,58.5206,58.4192,58.4192,11636.0
2016-02-25 11:40:00,86.39,86.5,86.34,86.42,28554.0,58.4124,58.4868,58.3786,58.4327,28554.0
2016-02-25 11:45:00,86.42,86.51,86.41,86.49,18387.0,58.4327,58.4936,58.426,58.48,18387.0
2016-02-25 11:50:00,86.51,86.67,86.47,86.65,14823.0,58.4936,58.6018,58.4665,58.5882,14823.0
2016-02-25 11:55:00,86.64,86.82,86.61,86.66,64764.0,58.5815,58.7032,58.5612,58.595,64764.0
2016-02-25 12:00:00,86.67,86.68,86.56,86.57,21320.0,58.6018,58.6085,58.5274,58.5341,21320.0
2016-02-25 12:05:00,86.57,86.74,86.57,86.72,10386.0,58.5341,58.6491,58.5341,58.6356,10386.0
2016-02-25 12:10:00,86.73,86.89,86.73,86.85,10350.0,58.6423,58.7505,58.6423,58.7235,10350.0
2016-02-25 12:15:00,86.85,86.92,86.77,86.81,15682.0,58.7235,58.7708,58.6694,58.6964,15682.0
2016-02-25 12:20:00,86.8,86.82,86.71,86.79,15390.0,58.6897,58.7032,58.6288,58.6829,15390.0
2016-02-25 12:25:00,86.81,86.81,86.7,86.74,7138.0,58.6964,58.6964,58.622,58.6491,7138.0
2016-02-25 12:30:00,86.74,86.83,86.74,86.83,10080.0,58.6491,58.7099,58.6491,58.7099,10080.0
2016-02-25 12:35:00,86.81,86.87,86.53,86.53,61331.0,58.6964,58.737,58.5071,58.5071,61331.0
2016-02-25 12:40:00,86.53,86.57,86.39,86.44,20579.0,58.5071,58.5341,58.4124,58.4462,20579.0
2016-02-25 12:45:00,86.47,86.47,86.39,86.44,43057.0,58.4665,58.4665,58.4124,58.4462,43057.0
2016-02-25 12:50:00,86.46,86.48,86.36,86.42,30161.0,58.4598,58.4733,58.3922,58.4327,30161.0
2016-02-25 12:55:00,86.41,86.42,86.35,86.37,18540.0,58.426,58.4327,58.3854,58.3989,18540.0
2016-02-25 13:00:00,86.37,86.42,86.36,86.41,29546.0,58.3989,58.4327,58.3922,58.426,29546.0
2016-02-25 13:05:00,86.41,86.42,86.36,86.39,62071.0,58.426,58.4327,58.3922,58.4124,62071.0
2016-02-25 13:10:00,86.39,86.39,86.3,86.32,13443.0,58.4124,58.4124,58.3516,58.3651,13443.0
2016-02-25 13:15:00,86.32,86.47,86.32,86.45,41735.0,58.3651,58.4665,58.3651,58.453,41735.0
2016-02-25 13:20:00,86.44,86.51,86.38,86.4,15960.0,58.4462,58.4936,58.4057,58.4192,15960.0
2016-02-25 13:25:00,86.43,86.48,86.39,86.39,40955.0,58.4395,58.4733,58.4124,58.4124,40955.0
2016-02-25 13:30:00,86.41,86.42,86.35,86.38,10715.0,58.426,58.4327,58.3854,58.4057,10715.0
2016-02-25 13:35:00,86.38,86.44,86.37,86.4,16735.0,58.4057,58.4462,58.3989,58.4192,16735.0
2016-02-25 13:40:00,86.43,86.61,86.4,86.61,10879.0,58.4395,58.5612,58.4192,58.5612,10879.0
2016-02-25 13:45:00,86.61,86.63,86.5,86.59,10202.0,58.5612,58.5747,58.4868,58.5477,10202.0
2016-02-25 13:50:00,86.62,86.66,86.49,86.6,10141.0,58.5679,58.595,58.48,58.5544,10141.0
2016-02-25 13:55:00,86.59,86.59,86.49,86.53,31554.0,58.5477,58.5477,58.48,58.5071,31554.0
2016-02-25 14:00:00,86.56,86.7,86.49,86.7,18851.0,58.5274,58.622,58.48,58.622,18851.0
2016-02-25 14:05:00,86.7,86.7,86.6,86.6,26201.0,58.622,58.622,58.5544,58.5544,26201.0
2016-02-25 14:10:00,86.6,86.68,86.59,86.65,22429.0,58.5544,58.6085,58.5477,58.5882,22429.0
2016-02-25 14:15:00,86.65,86.7,86.59,86.6,20876.0,58.5882,58.622,58.5477,58.5544,20876.0
2016-02-25 14:20:00,86.6,86.67,86.57,86.57,14552.0,58.5544,58.6018,58.5341,58.5341,14552.0
2016-02-25 14:25:00,86.59,86.63,86.57,86.58,24082.0,58.5477,58.5747,58.5341,58.5409,24082.0
2016-02-25 14:30:00,86.6,86.66,86.58,86.6,23817.0,58.5544,58.595,58.5409,58.5544,23817.0
2016-02-25 14:35:00,86.6,86.64,86.55,86.56,32968.0,58.5544,58.5815,58.5206,58.5274,32968.0
2016-02-25 14:40:00,86.56,86.58,86.5,86.58,327571.0,58.5274,58.5409,58.4868,58.5409,327571.0
2016-02-25 14:45:00,86.58,86.72,86.58,86.64,23452.0,58.5409,58.6356,58.5409,58.5815,23452.0
2016-02-25 14:50:00,86.64,86.68,86.48,86.52,143135.0,58.5815,58.6085,58.4733,58.5003,143135.0
2016-02-25 14:55:00,86.53,86.55,86.47,86.5,12399.0,58.5071,58.5206,58.4665,58.4868,12399.0
2016-02-25 15:00:00,86.51,86.6,86.45,86.57,35254.0,58.4936,58.5544,58.453,58.5341,35254.0
2016-02-25 15:05:00,86.57,86.58,86.51,86.57,23916.0,58.5341,58.5409,58.4936,58.5341,23916.0
2016-02-25 15:10:00,86.58,86.63,86.56,86.58,26119.0,58.5409,58.5747,58.5274,58.5409,26119.0
2016-02-25 15:15:00,86.6,86.66,86.54,86.56,32124.0,58.5544,58.595,58.5139,58.5274,32124.0
2016-02-25 15:20:00,86.57,86.64,86.56,86.64,19834.0,58.5341,58.5815,58.5274,58.5815,19834.0
2016-02-25 15:25:00,86.65,86.65,86.56,86.58,25057.0,58.5882,58.5882,58.5274,58.5409,25057.0
2016-02-25 15:30:00,86.58,86.61,86.53,86.55,26230.0,58.5409,58.5612,58.5071,58.5206,26230.0
2016-02-25 15:35:00,86.54,86.61,86.54,86.59,28355.0,58.5139,58.5612,58.5139,58.5477,28355.0
2016-02-25 15:40:00,86.6,86.71,86.58,86.67,36060.0,58.5544,58.6288,58.5409,58.6018,36060.0
2016-02-25 15:45:00,86.67,86.68,86.58,86.61,75413.0,58.6018,58.6085,58.5409,58.5612,75413.0
2016-02-25 15:50:00,86.61,86.62,86.58,86.6,92989.0,58.5612,58.5679,58.5409,58.5544,92989.0
2016-02-25 15:55:00,86.6,86.73,86.58,86.72,223616.0,58.5544,58.6423,58.5409,58.6356,223616.0
2016-02-26 09:30:00,85.29,85.89,84.57,84.96,340534.0,57.6687,58.0744,57.1818,57.4455,340534.0
2016-02-26 09:35:00,84.88,85.57,84.88,85.5,55834.0,57.3915,57.858,57.3915,57.8107,55834.0
2016-02-26 09:40:00,85.43,85.72,85.0,85.02,85985.0,57.7633,57.9594,57.4726,57.4861,85985.0
2016-02-26 09:45:00,85.02,85.43,85.01,85.39,99873.0,57.4861,57.7633,57.4794,57.7363,99873.0
2016-02-26 09:50:00,85.39,85.82,85.31,85.78,40059.0,57.7363,58.027,57.6822,58.0,40059.0
2016-02-26 09:55:00,85.82,86.24,85.77,86.06,54490.0,58.027,58.311,57.9932,58.1893,54490.0
2016-02-26 10:00:00,86.02,86.21,85.97,86.2,23110.0,58.1623,58.2907,58.1285,58.284,23110.0
2016-02-26 10:05:00,86.2,86.4,85.83,85.91,23871.0,58.284,58.4192,58.0338,58.0879,23871.0
2016-02-26 10:10:00,85.9,85.91,85.51,85.57,29551.0,58.0811,58.0879,57.8174,57.858,29551.0
2016-02-26 10:15:00,85.52,85.52,85.26,85.27,18208.0,57.8242,57.8242,57.6484,57.6551,18208.0
2016-02-26 10:20:00,85.26,85.26,84.97,85.09,92679.0,57.6484,57.6484,57.4523,57.5334,92679.0
2016-02-26 10:25:00,85.09,85.25,84.78,85.19,39797.0,57.5334,57.6416,57.3238,57.6011,39797.0
2016-02-26 10:30:00,85.2,85.41,85.15,85.4,32240.0,57.6078,57.7498,57.574,57.743,32240.0
2016-02-26 10:35:00,85.38,85.55,85.31,85.54,13518.0,57.7295,57.8445,57.6822,57.8377,13518.0
2016-02-26 10:40:00,85.51,85.51,85.38,85.48,10624.0,57.8174,57.8174,57.7295,57.7971,10624.0
2016-02-26 10:45:00,85.5,85.5,85.26,85.29,15895.0,57.8107,57.8107,57.6484,57.6687,15895.0
2016-02-26 10:50:00,85.26,85.32,85.17,85.24,16759.0,57.6484,57.689,57.5875,57.6349,16759.0
2016-02-26 10:55:00,85.23,85.38,85.2,85.38,10121.0,57.6281,57.7295,57.6078,57.7295,10121.0
2016-02-26 11:00:00,85.35,85.42,85.31,85.42,13390.0,57.7092,57.7566,57.6822,57.7566,13390.0
2016-02-26 11:05:00,85.44,85.71,85.43,85.7,11457.0,57.7701,57.9527,57.7633,57.9459,11457.0
2016-02-26 11:10:00,85.67,85.69,85.54,85.57,15069.0,57.9256,57.9391,57.8377,57.858,15069.0
2016-02-26 11:15:00,85.57,85.73,85.47,85.61,24843.0,57.858,57.9662,57.7904,57.885,24843.0
2016-02-26 11:20:00,85.61,85.62,85.37,85.4,7927.0,57.885,57.8918,57.7228,57.743,7927.0
2016-02-26 11:25:00,85.41,85.42,85.19,85.22,39546.0,57.7498,57.7566,57.6011,57.6213,39546.0
2016-02-26 11:30:00,85.26,85.39,85.21,85.25,12235.0,57.6484,57.7363,57.6146,57.6416,12235.0
2016-02-26 11:35:00,85.31,85.35,85.04,85.14,54390.0,57.6822,57.7092,57.4996,57.5672,54390.0
2016-02-26 11:40:00,85.12,85.31,85.0,85.22,55381.0,57.5537,57.6822,57.4726,57.6213,55381.0
2016-02-26 11:45:00,85.28,85.34,85.07,85.19,46950.0,57.6619,57.7025,57.5199,57.6011,46950.0
2016-02-26 11:50:00,85.25,85.26,85.04,85.15,25730.0,57.6416,57.6484,57.4996,57.574,25730.0
2016-02-26 11:55:00,85.15,85.25,85.06,85.12,36839.0,57.574,57.6416,57.5132,57.5537,36839.0
2016-02-26 12:00:00,85.11,85.2,84.94,85.08,48779.0,57.547,57.6078,57.432,57.5267,48779.0
2016-02-26 12:05:00,85.13,85.2,85.06,85.09,19794.0,57.5605,57.6078,57.5132,57.5334,19794.0
2016-02-26 12:10:00,85.13,85.27,85.12,85.16,17230.0,57.5605,57.6551,57.5537,57.5808,17230.0
2016-02-26 12:15:00,85.18,85.28,85.15,85.21,16661.0,57.5943,57.6619,57.574,57.6146,16661.0
2016-02-26 12:20:00,85.21,85.3,85.17,85.22,13634.0,57.6146,57.6754,57.5875,57.6213,13634.0
2016-02-26 12:25:00,85.21,85.28,85.18,85.23,13971.0,57.6146,57.6619,57.5943,57.6281,13971.0
2016-02-26 12:30:00,85.24,85.3,85.19,85.25,24528.0,57.6349,57.6754,57.6011,57.6416,24528.0
2016-02-26 12:35:00,85.27,85.38,85.2,85.37,11613.0,57.6551,57.7295,57.6078,57.7228,11613.0
2016-02-26 12:40:00,85.36,85.46,85.35,85.46,8653.0,57.716,57.7836,57.7092,57.7836,8653.0
2016-02-26 12:45:00,85.45,85.54,85.45,85.53,5467.0,57.7769,57.8377,57.7769,57.8309,5467.0
2016-02-26 12:50:00,85.53,85.64,85.49,85.58,6936.0,57.8309,57.9053,57.8039,57.8648,6936.0
2016-02-26 12:55:00,85.61,85.76,85.61,85.76,5703.0,57.885,57.9865,57.885,57.9865,5703.0
2016-02-26 13:00:00,85.78,85.84,85.67,85.77,10303.0,58.0,58.0406,57.9256,57.9932,10303.0
2016-02-26 13:05:00,85.76,85.86,85.75,85.82,7422.0,57.9865,58.0541,57.9797,58.027,7422.0
2016-02-26 13:10:00,85.83,85.83,85.7,85.79,7788.0,58.0338,58.0338,57.9459,58.0067,7788.0
2016-02-26 13:15:00,85.78,85.81,85.71,85.8,10433.0,58.0,58.0203,57.9527,58.0135,10433.0
2016-02-26 13:20:00,85.8,85.8,85.71,85.74,7698.0,58.0135,58.0135,57.9527,57.9729,7698.0
2016-02-26 13:25:00,85.76,85.76,85.7,85.75,15581.0,57.9865,57.9865,57.9459,57.9797,15581.0
2016-02-26 13:30:00,85.71,85.76,85.7,85.73,16004.0,57.9527,57.9865,57.9459,57.9662,16004.0
2016-02-26 13:35:00,85.72,85.79,85.7,85.74,14466.0,57.9594,58.0067,57.9459,57.9729,14466.0
2016-02-26 13:40:00,85.74,85.8,85.65,85.66,9190.0,57.9729,58.0135,57.9121,57.9188,9190.0
2016-02-26 13:45:00,85.66,85.75,85.6,85.73,9317.0,57.9188,57.9797,57.8783,57.9662,9317.0
2016-02-26 13:50:00,85.73,85.75,85.66,85.7,8077.0,57.9662,57.9797,57.9188,57.9459,8077.0
2016-02-26 13:55:00,85.66,85.71,85.62,85.65,17239.0,57.9188,57.9527,57.8918,57.9121,17239.0
2016-02-26 14:00:00,85.65,85.71,85.64,85.7,17119.0,57.9121,57.9527,57.9053,57.9459,17119.0
2016-02-26 14:05:00,85.72,85.78,85.68,85.7,21542.0,57.9594,58.0,57.9324,57.9459,21542.0
2016-02-26 14:10:00,85.68,85.68,85.6,85.65,14154.0,57.9324,57.9324,57.8783,57.9121,14154.0
2016-02-26 14:15:00,85.64,85.71,85.63,85.68,11990.0,57.9053,57.9527,57.8986,57.9324,11990.0
2016-02-26 14:20:00,85.68,85.74,85.6,85.67,14528.0,57.9324,57.9729,57.8783,57.9256,14528.0
2016-02-26 14:25:00,85.68,85.8,85.68,85.79,5834.0,57.9324,58.0135,57.9324,58.0067,5834.0
2016-02-26 14:30:00,85.77,85.77,85.65,85.66,9110.0,57.9932,57.9932,57.9121,57.9188,9110.0
2016-02-26 14:35:00,85.69,85.69,85.57,85.57,11642.0,57.9391,57.9391,57.858,57.858,11642.0
2016-02-26 14:40:00,85.57,85.6,85.56,85.6,12118.0,57.858,57.8783,57.8512,57.8783,12118.0
2016-02-26 14:45:00,85.65,85.68,85.58,85.59,7970.0,57.9121,57.9324,57.8648,57.8715,7970.0
2016-02-26 14:50:00,85.59,85.63,85.56,85.58,15481.0,57.8715,57.8986,57.8512,57.8648,15481.0
2016-02-26 14:55:00,85.57,85.6,85.5,85.5,9556.0,57.858,57.8783,57.8107,57.8107,9556.0
2016-02-26 15:00:00,85.49,85.74,85.47,85.72,15794.0,57.8039,57.9729,57.7904,57.9594,15794.0
2016-02-26 15:05:00,85.73,85.77,85.71,85.75,10374.0,57.9662,57.9932,57.9527,57.9797,10374.0
2016-02-26 15:10:00,85.75,85.75,85.7,85.71,14041.0,57.9797,57.9797,57.9459,57.9527,14041.0
2016-02-26 15:15:00,85.7,85.81,85.69,85.79,13956.0,57.9459,58.0203,57.9391,58.0067,13956.0
2016-02-26 15:20:00,85.8,85.82,85.74,85.78,12800.0,58.0135,58.027,57.9729,58.0,12800.0
2016-02-26 15:25:00,85.77,85.82,85.7,85.74,20670.0,57.9932,58.027,57.9459,57.9729,20670.0
2016-02-26 15:30:00,85.75,85.86,85.74,85.85,19163.0,57.9797,58.0541,57.9729,58.0473,19163.0
2016-02-26 15:35:00,85.85,85.85,85.68,85.72,21160.0,58.0473,58.0473,57.9324,57.9594,21160.0
2016-02-26 15:40:00,85.75,85.81,85.74,85.79,27384.0,57.9797,58.0203,57.9729,58.0067,27384.0
2016-02-26 15:45:00,85.78,85.82,85.76,85.77,28304.0,58.0,58.027,57.9865,57.9932,28304.0
2016-02-26 15:50:00,85.77,85.87,85.77,85.86,64841.0,57.9932,58.0608,57.9932,58.0541,64841.0
2016-02-26 15:55:00,85.86,85.87,85.78,85.8,173106.0,58.0541,58.0608,58.0,58.0135,173106.0
2016-02-29 09:30:00,85.83,86.3,85.71,86.3,35756.0,58.0338,58.3516,57.9527,58.3516,35756.0
2016-02-29 09:35:00,86.26,86.34,86.06,86.34,51295.0,58.3245,58.3786,58.1893,58.3786,51295.0
2016-02-29 09:40:00,86.38,86.48,86.18,86.18,4553.0,58.4057,58.4733,58.2704,58.2704,4553.0
2016-02-29 09:45:00,86.23,86.25,86.1,86.22,3803.0,58.3043,58.3178,58.2164,58.2975,3803.0
2016-02-29 09:50:00,86.24,86.42,86.24,86.36,6660.0,58.311,58.4327,58.311,58.3922,6660.0
2016-02-29 09:55:00,86.35,86.45,86.29,86.3,14920.0,58.3854,58.453,58.3448,58.3516,14920.0
2016-02-29 10:00:00,86.3,86.35,86.23,86.23,8909.0,58.3516,58.3854,58.3043,58.3043,8909.0
2016-02-29 10:05:00,86.27,86.37,86.21,86.23,6700.0,58.3313,58.3989,58.2907,58.3043,6700.0
2016-02-29 10:10:00,86.21,86.34,86.17,86.24,8690.0,58.2907,58.3786,58.2637,58.311,8690.0
2016-02-29 10:15:00,86.32,86.37,86.23,86.3,34465.0,58.3651,58.3989,58.3043,58.3516,34465.0
2016-02-29 10:20:00,86.31,86.5,86.25,86.46,30955.0,58.3583,58.4868,58.3178,58.4598,30955.0
2016-02-29 10:25:00,86.45,86.77,86.45,86.46,31870.0,58.453,58.6694,58.453,58.4598,31870.0
2016-02-29 10:30:00,86.44,86.54,86.4,86.54,7077.0,58.4462,58.5139,58.4192,58.5139,7077.0
2016-02-29 10:35:00,86.55,86.61,86.42,86.59,5509.0,58.5206,58.5612,58.4327,58.5477,5509.0
2016-02-29 10:40:00,86.61,86.71,86.57,86.64,11322.0,58.5612,58.6288,58.5341,58.5815,11322.0
2016-02-29 10:45:00,86.69,86.75,86.66,86.75,4544.0,58.6153,58.6558,58.595,58.6558,4544.0
2016-02-29 10:50:00,86.73,86.87,86.67,86.87,12857.0,58.6423,58.737,58.6018,58.737,12857.0
2016-02-29 10:55:00,86.86,87.0,86.83,86.83,20109.0,58.7302,58.8249,58.7099,58.7099,20109.0
2016-02-29 11:00:00,86.81,86.91,86.78,86.83,5634.0,58.6964,58.764,58.6761,58.7099,5634.0
2016-02-29 11:05:00,86.87,86.93,86.86,86.88,8236.0,58.737,58.7776,58.7302,58.7437,8236.0
2016-02-29 11:10:00,86.89,86.94,86.82,86.85,26795.0,58.7505,58.7843,58.7032,58.7235,26795.0
2016-02-29 11:15:00,86.88,86.99,86.87,86.94,6094.0,58.7437,58.8181,58.737,58.7843,6094.0
2016-02-29 11:20:00,86.97,87.0,86.92,86.98,10665.0,58.8046,58.8249,58.7708,58.8114,10665.0
2016-02-29 11:25:00,87.0,87.02,86.95,86.97,31352.0,58.8249,58.8384,58.7911,58.8046,31352.0
2016-02-29 11:30:00,86.97,87.12,86.95,87.11,5481.0,58.8046,58.906,58.7911,58.8993,5481.0
2016-02-29 11:35:00,87.09,87.16,87.02,87.12,6212.0,58.8857,58.9331,58.8384,58.906,6212.0
2016-02-29 11:40:00,87.08,87.08,86.91,87.02,9800.0,58.879,58.879,58.764,58.8384,9800.0
2016-02-29 11:45:00,87.02,87.05,86.91,86.93,4166.0,58.8384,58.8587,58.764,58.7776,4166.0
2016-02-29 11:50:00,86.94,87.02,86.91,86.97,3299.0,58.7843,58.8384,58.764,58.8046,3299.0
2016-02-29 11:55:00,86.97,86.97,86.86,86.95,7713.0,58.8046,58.8046,58.7302,58.7911,7713.0
2016-02-29 12:00:00,86.97,86.97,86.9,86.94,3510.0,58.8046,58.8046,58.7573,58.7843,3510.0
2016-02-29 12:05:00,86.92,86.98,86.89,86.94,6376.0,58.7708,58.8114,58.7505,58.7843,6376.0
2016-02-29 12:10:00,86.95,87.04,86.85,87.04,17884.0,58.7911,58.8519,58.7235,58.8519,17884.0
2016-02-29 12:15:00,87.02,87.09,86.99,87.06,4041.0,58.8384,58.8857,58.8181,58.8655,4041.0
2016-02-29 12:20:00,87.03,87.1,87.03,87.09,22940.0,58.8452,58.8925,58.8452,58.8857,22940.0
2016-02-29 12:25:00,87.1,87.1,86.96,87.04,7927.0,58.8925,58.8925,58.7978,58.8519,7927.0
2016-02-29 12:30:00,87.07,87.07,86.99,87.01,23290.0,58.8722,58.8722,58.8181,58.8316,23290.0
2016-02-29 12:35:00,87.06,87.08,86.98,87.05,16991.0,58.8655,58.879,58.8114,58.8587,16991.0
2016-02-29 12:40:00,87.06,87.07,86.98,87.03,17325.0,58.8655,58.8722,58.8114,58.8452,17325.0
2016-02-29 12:45:00,87.01,87.09,86.97,87.06,28831.0,58.8316,58.8857,58.8046,58.8655,28831.0
2016-02-29 12:50:00,87.05,87.11,87.04,87.06,11056.0,58.8587,58.8993,58.8519,58.8655,11056.0
2016-02-29 12:55:00,87.01,87.02,86.93,87.0,7370.0,58.8316,58.8384,58.7776,58.8249,7370.0
2016-02-29 13:00:00,87.0,87.23,86.98,87.18,52642.0,58.8249,58.9804,58.8114,58.9466,52642.0
2016-02-29 13:05:00,87.17,87.19,87.13,87.16,57156.0,58.9398,58.9534,58.9128,58.9331,57156.0
2016-02-29 13:10:00,87.18,87.21,87.13,87.13,5926.0,58.9466,58.9669,58.9128,58.9128,5926.0
2016-02-29 13:15:00,87.13,87.16,87.09,87.15,8033.0,58.9128,58.9331,58.8857,58.9263,8033.0
2016-02-29 13:20:00,87.13,87.14,87.07,87.12,4942.0,58.9128,58.9195,58.8722,58.906,4942.0
2016-02-29 13:25:00,87.09,87.14,87.05,87.08,7903.0,58.8857,58.9195,58.8587,58.879,7903.0
2016-02-29 13:30:00,87.1,87.16,87.04,87.15,17397.0,58.8925,58.9331,58.8519,58.9263,17397.0
2016-02-29 13:35:00,87.15,87.17,87.08,87.08,8517.0,58.9263,58.9398,58.879,58.879,8517.0
2016-02-29 13:40:00,87.09,87.19,87.03,87.19,11182.0,58.8857,58.9534,58.8452,58.9534,11182.0
2016-02-29 13:45:00,87.18,87.22,87.16,87.19,7200.0,58.9466,58.9736,58.9331,58.9534,7200.0
2016-02-29 13:50:00,87.18,87.18,87.11,87.12,3735.0,58.9466,58.9466,58.8993,58.906,3735.0
2016-02-29 13:55:00,87.11,87.2,87.08,87.18,10985.0,58.8993,58.9601,58.879,58.9466,10985.0
2016-02-29 14:00:00,87.18,87.19,87.07,87.07,14648.0,58.9466,58.9534,58.8722,58.8722,14648.0
2016-02-29 14:05:00,87.07,87.09,87.0,87.01,20053.0,58.8722,58.8857,58.8249,58.8316,20053.0
2016-02-29 14:10:00,87.01,87.05,86.97,87.02,19388.0,58.8316,58.8587,58.8046,58.8384,19388.0
2016-02-29 14:15:00,87.02,87.07,86.99,87.04,13090.0,58.8384,58.8722,58.8181,58.8519,13090.0
2016-02-29 14:20:00,86.99,86.99,86.8,86.84,11041.0,58.8181,58.8181,58.6897,58.7167,11041.0
2016-02-29 14:25:00,86.81,86.83,86.69,86.79,6084.0,58.6964,58.7099,58.6153,58.6829,6084.0
2016-02-29 14:30:00,86.79,86.82,86.69,86.79,24920.0,58.6829,58.7032,58.6153,58.6829,24920.0
2016-02-29 14:35:00,86.79,86.88,86.77,86.81,14076.0,58.6829,58.7437,58.6694,58.6964,14076.0
2016-02-29 14:40:00,86.79,86.86,86.78,86.84,17535.0,58.6829,58.7302,58.6761,58.7167,17535.0
2016-02-29 14:45:00,86.85,86.96,86.84,86.85,35867.0,58.7235,58.7978,58.7167,58.7235,35867.0
2016-02-29 14:50:00,86.86,86.92,86.84,86.86,43912.0,58.7302,58.7708,58.7167,58.7302,43912.0
2016-02-29 14:55:00,86.84,86.86,86.78,86.78,29290.0,58.7167,58.7302,58.6761,58.6761,29290.0
2016-02-29 15:00:00,86.78,86.78,86.71,86.76,14274.0,58.6761,58.6761,58.6288,58.6626,14274.0
2016-02-29 15:05:00,86.75,86.81,86.73,86.8,17240.0,58.6558,58.6964,58.6423,58.6897,17240.0
2016-02-29 15:10:00,86.78,86.81,86.69,86.69,18688.0,58.6761,58.6964,58.6153,58.6153,18688.0
2016-02-29 15:15:00,86.69,86.72,86.57,86.62,20913.0,58.6153,58.6356,58.5341,58.5679,20913.0
2016-02-29 15:20:00,86.63,86.72,86.59,86.7,11000.0,58.5747,58.6356,58.5477,58.622,11000.0
2016-02-29 15:25:00,86.66,86.75,86.65,86.7,14713.0,58.595,58.6558,58.5882,58.622,14713.0
2016-02-29 15:30:00,86.7,86.76,86.66,86.71,16974.0,58.622,58.6626,58.595,58.6288,16974.0
2016-02-29 15:35:00,86.72,86.77,86.69,86.77,20493.0,58.6356,58.6694,58.6153,58.6694,20493.0
2016-02-29 15:40:00,86.76,86.83,86.71,86.82,22279.0,58.6626,58.7099,58.6288,58.7032,22279.0
2016-02-29 15:45:00,86.83,86.89,86.79,86.86,38709.0,58.7099,58.7505,58.6829,58.7302,38709.0
2016-02-29 15:50:00,86.84,86.86,86.66,86.73,58664.0,58.7167,58.7302,58.595,58.6423,58664.0
2016-02-29 15:55:00,86.73,86.75,86.48,86.5,180195.0,58.6423,58.6558,58.4733,58.4868,180195.0
2016-03-01 09:30:00,87.0,87.16,86.51,86.73,14862.0,58.8249,58.9331,58.4936,58.6423,14862.0
2016-03-01 09:35:00,86.88,87.14,86.78,87.05,21096.0,58.7437,58.9195,58.6761,58.8587,21096.0
2016-03-01 09:40:00,87.06,87.1,86.96,87.09,20827.0,58.8655,58.8925,58.7978,58.8857,20827.0
2016-03-01 09:45:00,87.03,87.07,86.69,86.89,20426.0,58.8452,58.8722,58.6153,58.7505,20426.0
2016-03-01 09:50:00,86.92,87.09,86.89,87.07,47380.0,58.7708,58.8857,58.7505,58.8722,47380.0
2016-03-01 09:55:00,87.01,87.12,87.01,87.06,6953.0,58.8316,58.906,58.8316,58.8655,6953.0
2016-03-01 10:00:00,86.98,87.14,86.97,86.98,15621.0,58.8114,58.9195,58.8046,58.8114,15621.0
2016-03-01 10:05:00,86.98,87.14,86.97,87.14,10397.0,58.8114,58.9195,58.8046,58.9195,10397.0
2016-03-01 10:10:00,87.14,87.25,87.13,87.25,7382.0,58.9195,58.9939,58.9128,58.9939,7382.0
2016-03-01 10:15:00,87.25,87.3,87.16,87.26,10341.0,58.9939,59.0277,58.9331,59.0007,10341.0
2016-03-01 10:20:00,87.27,87.32,87.17,87.26,11601.0,59.0074,59.0413,58.9398,59.0007,11601.0
2016-03-01 10:25:00,87.29,87.37,87.24,87.36,11069.0,59.021,59.0751,58.9872,59.0683,11069.0
2016-03-01 10:30:00,87.35,87.46,87.35,87.42,46291.0,59.0615,59.1359,59.0615,59.1089,46291.0
2016-03-01 10:35:00,87.38,87.45,87.38,87.41,9743.0,59.0818,59.1292,59.0818,59.1021,9743.0
2016-03-01 10:40:00,87.41,87.49,87.37,87.47,12505.0,59.1021,59.1562,59.0751,59.1427,12505.0
2016-03-01 10:45:00,87.47,87.51,87.46,87.5,8917.0,59.1427,59.1697,59.1359,59.163,8917.0
2016-03-01 10:50:00,87.49,87.54,87.47,87.47,5607.0,59.1562,59.19,59.1427,59.1427,5607.0
2016-03-01 10:55:00,87.48,87.49,87.28,87.31,7292.0,59.1494,59.1562,59.0142,59.0345,7292.0
2016-03-01 11:00:00,87.33,87.46,87.31,87.33,17309.0,59.048,59.1359,59.0345,59.048,17309.0
2016-03-01 11:05:00,87.31,87.32,87.21,87.24,8451.0,59.0345,59.0413,58.9669,58.9872,8451.0
2016-03-01 11:10:00,87.25,87.27,87.13,87.16,14999.0,58.9939,59.0074,58.9128,58.9331,14999.0
2016-03-01 11:15:00,87.17,87.25,87.13,87.22,16673.0,58.9398,58.9939,58.9128,58.9736,16673.0
2016-03-01 11:20:00,87.24,87.26,87.19,87.26,22662.0,58.9872,59.0007,58.9534,59.0007,22662.0
2016-03-01 11:25:00,87.28,87.42,87.28,87.38,4882.0,59.0142,59.1089,59.0142,59.0818,4882.0
2016-03-01 11:30:00,87.42,87.55,87.39,87.54,16270.0,59.1089,59.1968,59.0886,59.19,16270.0
2016-03-01 11:35:00,87.55,87.59,87.43,87.52,25666.0,59.1968,59.2238,59.1156,59.1765,25666.0
2016-03-01 11:40:00,87.53,87.6,87.34,87.36,16813.0,59.1832,59.2306,59.0548,59.0683,16813.0
2016-03-01 11:45:00,87.33,87.34,87.19,87.21,23855.0,59.048,59.0548,58.9534,58.9669,23855.0
2016-03-01 11:50:00,87.21,87.21,87.15,87.17,27461.0,58.9669,58.9669,58.9263,58.9398,27461.0
2016-03-01 11:55:00,87.16,87.23,87.1,87.19,12350.0,58.9331,58.9804,58.8925,58.9534,12350.0
2016-03-01 12:00:00,87.2,87.37,87.19,87.37,6324.0,58.9601,59.0751,58.9534,59.0751,6324.0
2016-03-01 12:05:00,87.36,87.41,87.25,87.29,31747.0,59.0683,59.1021,58.9939,59.021,31747.0
2016-03-01 12:10:00,87.3,87.33,87.27,87.3,19244.0,59.0277,59.048,59.0074,59.0277,19244.0
2016-03-01 12:15:00,87.3,87.31,87.24,87.26,10421.0,59.0277,59.0345,58.9872,59.0007,10421.0
2016-03-01 12:20:00,87.26,87.27,87.16,87.16,12782.0,59.0007,59.0074,58.9331,58.9331,12782.0
2016-03-01 12:25:00,87.17,87.26,87.16,87.2,10174.0,58.9398,59.0007,58.9331,58.9601,10174.0
2016-03-01 12:30:00,87.2,87.21,87.15,87.18,5859.0,58.9601,58.9669,58.9263,58.9466,5859.0
2016-03-01 12:35:00,87.17,87.18,87.12,87.14,7020.0,58.9398,58.9466,58.906,58.9195,7020.0
2016-03-01 12:40:00,87.12,87.18,87.11,87.11,4000.0,58.906,58.9466,58.8993,58.8993,4000.0
2016-03-01 12:45:00,87.12,87.19,87.11,87.18,14240.0,58.906,58.9534,58.8993,58.9466,14240.0
2016-03-01 12:50:00,87.19,87.22,87.17,87.19,11118.0,58.9534,58.9736,58.9398,58.9534,11118.0
2016-03-01 12:55:00,87.19,87.29,87.18,87.24,7803.0,58.9534,59.021,58.9466,58.9872,7803.0
2016-03-01 13:00:00,87.23,87.23,87.15,87.21,5335.0,58.9804,58.9804,58.9263,58.9669,5335.0
2016-03-01 13:05:00,87.23,87.23,87.11,87.11,10793.0,58.9804,58.9804,58.8993,58.8993,10793.0
2016-03-01 13:10:00,87.11,87.15,87.09,87.13,11603.0,58.8993,58.9263,58.8857,58.9128,11603.0
2016-03-01 13:15:00,87.13,87.13,87.01,87.04,65496.0,58.9128,58.9128,58.8316,58.8519,65496.0
2016-03-01 13:20:00,87.04,87.12,87.01,87.03,14423.0,58.8519,58.906,58.8316,58.8452,14423.0
2016-03-01 13:25:00,87.04,87.04,86.99,86.99,12044.0,58.8519,58.8519,58.8181,58.8181,12044.0
2016-03-01 13:30:00,87.0,87.15,87.0,87.15,34171.0,58.8249,58.9263,58.8249,58.9263,34171.0
2016-03-01 13:35:00,87.15,87.23,87.13,87.23,18966.0,58.9263,58.9804,58.9128,58.9804,18966.0
2016-03-01 13:40:00,87.24,87.36,87.23,87.3,13198.0,58.9872,59.0683,58.9804,59.0277,13198.0
2016-03-01 13:45:00,87.28,87.36,87.22,87.34,9801.0,59.0142,59.0683,58.9736,59.0548,9801.0
2016-03-01 13:50:00,87.36,87.37,87.29,87.34,11043.0,59.0683,59.0751,59.021,59.0548,11043.0
2016-03-01 13:55:00,87.35,87.35,87.23,87.24,12748.0,59.0615,59.0615,58.9804,58.9872,12748.0
2016-03-01 14:00:00,87.25,87.25,87.2,87.22,10204.0,58.9939,58.9939,58.9601,58.9736,10204.0
2016-03-01 14:05:00,87.22,87.36,87.22,87.36,12669.0,58.9736,59.0683,58.9736,59.0683,12669.0
2016-03-01 14:10:00,87.34,87.38,87.17,87.18,7802.0,59.0548,59.0818,58.9398,58.9466,7802.0
2016-03-01 14:15:00,87.17,87.21,87.14,87.16,14716.0,58.9398,58.9669,58.9195,58.9331,14716.0
2016-03-01 14:20:00,87.15,87.17,87.12,87.17,14404.0,58.9263,58.9398,58.906,58.9398,14404.0
2016-03-01 14:25:00,87.16,87.21,87.12,87.2,10576.0,58.9331,58.9669,58.906,58.9601,10576.0
2016-03-01 14:30:00,87.21,87.24,87.11,87.13,14060.0,58.9669,58.9872,58.8993,58.9128,14060.0
2016-03-01 14:35:00,87.15,87.23,87.15,87.17,13230.0,58.9263,58.9804,58.9263,58.9398,13230.0
2016-03-01 14:40:00,87.17,87.28,87.17,87.25,19263.0,58.9398,59.0142,58.9398,58.9939,19263.0
2016-03-01 14:45:00,87.26,87.36,87.25,87.32,11484.0,59.0007,59.0683,58.9939,59.0413,11484.0
2016-03-01 14:50:00,87.33,87.45,87.32,87.45,9853.0,59.048,59.1292,59.0413,59.1292,9853.0
2016-03-01 14:55:00,87.46,87.55,87.44,87.46,13999.0,59.1359,59.1968,59.1224,59.1359,13999.0
2016-03-01 15:00:00,87.45,87.59,87.43,87.59,17138.0,59.1292,59.2238,59.1156,59.2238,17138.0
2016-03-01 15:05:00,87.59,87.71,87.52,87.64,35569.0,59.2238,59.305,59.1765,59.2576,35569.0
2016-03-01 15:10:00,87.63,87.67,87.56,87.67,21797.0,59.2509,59.2779,59.2035,59.2779,21797.0
2016-03-01 15:15:00,87.67,87.7,87.62,87.69,17623.0,59.2779,59.2982,59.2441,59.2914,17623.0
2016-03-01 15:20:00,87.68,87.68,87.56,87.56,21861.0,59.2847,59.2847,59.2035,59.2035,21861.0
2016-03-01 15:25:00,87.56,87.56,87.53,87.55,17262.0,59.2035,59.2035,59.1832,59.1968,17262.0
2016-03-01 15:30:00,87.55,87.58,87.46,87.46,27786.0,59.1968,59.2171,59.1359,59.1359,27786.0
2016-03-01 15:35:00,87.47,87.49,87.35,87.35,48867.0,59.1427,59.1562,59.0615,59.0615,48867.0
2016-03-01 15:40:00,87.34,87.39,87.32,87.34,49148.0,59.0548,59.0886,59.0413,59.0548,49148.0
2016-03-01 15:45:00,87.34,87.44,87.31,87.31,52887.0,59.0548,59.1224,59.0345,59.0345,52887.0
2016-03-01 15:50:00,87.31,87.37,87.31,87.34,37931.0,59.0345,59.0751,59.0345,59.0548,37931.0
2016-03-01 15:55:00,87.35,87.76,87.33,87.74,132044.0,59.0615,59.3388,59.048,59.3252,132044.0
2016-03-02 09:30:00,87.6,87.71,87.26,87.69,14299.0,59.2306,59.305,59.0007,59.2914,14299.0
2016-03-02 09:35:00,87.61,87.88,87.61,87.76,10590.0,59.2373,59.4199,59.2373,59.3388,10590.0
2016-03-02 09:40:00,87.78,87.84,87.6,87.61,6914.0,59.3523,59.3928,59.2306,59.2373,6914.0
2016-03-02 09:45:00,87.64,87.8,87.61,87.68,9885.0,59.2576,59.3658,59.2373,59.2847,9885.0
2016-03-02 09:50:00,87.67,87.7,87.57,87.57,4300.0,59.2779,59.2982,59.2103,59.2103,4300.0
2016-03-02 09:55:00,87.58,87.65,87.5,87.61,4600.0,59.2171,59.2644,59.163,59.2373,4600.0
2016-03-02 10:00:00,87.62,87.77,87.53,87.71,12479.0,59.2441,59.3455,59.1832,59.305,12479.0
2016-03-02 10:05:00,87.69,87.88,87.69,87.73,8177.0,59.2914,59.4199,59.2914,59.3185,8177.0
2016-03-02 10:10:00,87.73,87.89,87.72,87.89,9325.0,59.3185,59.4267,59.3117,59.4267,9325.0
2016-03-02 10:15:00,87.89,87.95,87.86,87.95,20355.0,59.4267,59.4672,59.4064,59.4672,20355.0
2016-03-02 10:20:00,87.93,87.93,87.84,87.85,23355.0,59.4537,59.4537,59.3928,59.3996,23355.0
2016-03-02 10:25:00,87.85,87.87,87.77,87.79,9359.0,59.3996,59.4131,59.3455,59.359,9359.0
2016-03-02 10:30:00,87.79,87.87,87.7,87.79,12921.0,59.359,59.4131,59.2982,59.359,12921.0
2016-03-02 10:35:00,87.81,87.87,87.75,87.75,11345.0,59.3726,59.4131,59.332,59.332,11345.0
2016-03-02 10:40:00,87.76,87.82,87.72,87.81,9810.0,59.3388,59.3793,59.3117,59.3726,9810.0
2016-03-02 10:45:00,87.81,87.89,87.79,87.85,10588.0,59.3726,59.4267,59.359,59.3996,10588.0
2016-03-02 10:50:00,87.9,87.91,87.79,87.84,14683.0,59.4334,59.4402,59.359,59.3928,14683.0
2016-03-02 10:55:00,87.86,87.96,87.86,87.95,10212.0,59.4064,59.474,59.4064,59.4672,10212.0
2016-03-02 11:00:00,87.94,88.07,87.93,88.07,11121.0,59.4605,59.5484,59.4537,59.5484,11121.0
2016-03-02 11:05:00,88.06,88.19,88.06,88.17,17915.0,59.5416,59.6295,59.5416,59.616,17915.0
2016-03-02 11:10:00,88.16,88.16,88.11,88.16,10057.0,59.6092,59.6092,59.5754,59.6092,10057.0
2016-03-02 11:15:00,88.19,88.23,88.18,88.2,38047.0,59.6295,59.6565,59.6227,59.6363,38047.0
2016-03-02 11:20:00,88.19,88.19,88.09,88.14,9494.0,59.6295,59.6295,59.5619,59.5957,9494.0
2016-03-02 11:25:00,88.15,88.2,88.08,88.1,6560.0,59.6025,59.6363,59.5551,59.5686,6560.0
2016-03-02 11:30:00,88.11,88.22,88.11,88.21,27756.0,59.5754,59.6498,59.5754,59.643,27756.0
2016-03-02 11:35:00,88.2,88.2,88.04,88.09,12303.0,59.6363,59.6363,59.5281,59.5619,12303.0
2016-03-02 11:40:00,88.08,88.09,88.0,88.02,7502.0,59.5551,59.5619,59.501,59.5146,7502.0
2016-03-02 11:45:00,88.02,88.03,87.92,87.97,8296.0,59.5146,59.5213,59.4469,59.4807,8296.0
2016-03-02 11:50:00,87.94,88.03,87.91,87.99,11923.0,59.4605,59.5213,59.4402,59.4943,11923.0
2016-03-02 11:55:00,87.98,88.03,87.91,87.93,14924.0,59.4875,59.5213,59.4402,59.4537,14924.0
2016-03-02 12:00:00,87.91,87.92,87.73,87.73,5576.0,59.4402,59.4469,59.3185,59.3185,5576.0
2016-03-02 12:05:00,87.75,87.84,87.75,87.83,8995.0,59.332,59.3928,59.332,59.3861,8995.0
2016-03-02 12:10:00,87.82,87.84,87.76,87.81,3879.0,59.3793,59.3928,59.3388,59.3726,3879.0
2016-03-02 12:15:00,87.82,87.82,87.74,87.77,6170.0,59.3793,59.3793,59.3252,59.3455,6170.0
2016-03-02 12:20:00,87.78,87.86,87.77,87.83,10101.0,59.3523,59.4064,59.3455,59.3861,10101.0
2016-03-02 12:25:00,87.84,87.93,87.83,87.85,8797.0,59.3928,59.4537,59.3861,59.3996,8797.0
2016-03-02 12:30:00,87.85,87.85,87.77,87.79,2450.0,59.3996,59.3996,59.3455,59.359,2450.0
2016-03-02 12:35:00,87.78,87.83,87.76,87.81,9372.0,59.3523,59.3861,59.3388,59.3726,9372.0
2016-03-02 12:40:00,87.8,87.84,87.79,87.79,3982.0,59.3658,59.3928,59.359,59.359,3982.0
2016-03-02 12:45:00,87.78,87.85,87.78,87.82,4400.0,59.3523,59.3996,59.3523,59.3793,4400.0
2016-03-02 12:50:00,87.82,87.83,87.79,87.82,6443.0,59.3793,59.3861,59.359,59.3793,6443.0
2016-03-02 12:55:00,87.81,87.85,87.81,87.85,3749.0,59.3726,59.3996,59.3726,59.3996,3749.0
2016-03-02 13:00:00,87.86,87.91,87.85,87.86,3885.0,59.4064,59.4402,59.3996,59.4064,3885.0
2016-03-02 13:05:00,87.87,87.87,87.81,87.82,4590.0,59.4131,59.4131,59.3726,59.3793,4590.0
2016-03-02 13:10:00,87.86,87.89,87.84,87.87,6030.0,59.4064,59.4267,59.3928,59.4131,6030.0
2016-03-02 13:15:00,87.88,87.96,87.88,87.95,56240.0,59.4199,59.474,59.4199,59.4672,56240.0
2016-03-02 13:20:00,87.94,88.09,87.94,88.06,58541.0,59.4605,59.5619,59.4605,59.5416,58541.0
2016-03-02 13:25:00,88.1,88.17,88.04,88.13,9500.0,59.5686,59.616,59.5281,59.5889,9500.0
2016-03-02 13:30:00,88.14,88.22,88.1,88.21,11538.0,59.5957,59.6498,59.5686,59.643,11538.0
2016-03-02 13:35:00,88.21,88.27,88.21,88.22,24348.0,59.643,59.6836,59.643,59.6498,24348.0
2016-03-02 13:40:00,88.21,88.29,88.21,88.28,18208.0,59.643,59.6971,59.643,59.6904,18208.0
2016-03-02 13:45:00,88.28,88.36,88.27,88.31,12582.0,59.6904,59.7444,59.6836,59.7106,12582.0
2016-03-02 13:50:00,88.32,88.4,88.3,88.37,17748.0,59.7174,59.7715,59.7039,59.7512,17748.0
2016-03-02 13:55:00,88.35,88.4,88.25,88.26,26003.0,59.7377,59.7715,59.6701,59.6768,26003.0
2016-03-02 14:00:00,88.23,88.24,88.19,88.22,8790.0,59.6565,59.6633,59.6295,59.6498,8790.0
2016-03-02 14:05:00,88.21,88.24,88.11,88.11,10268.0,59.643,59.6633,59.5754,59.5754,10268.0
2016-03-02 14:10:00,88.1,88.18,88.07,88.15,10305.0,59.5686,59.6227,59.5484,59.6025,10305.0
2016-03-02 14:15:00,88.15,88.28,88.15,88.24,15846.0,59.6025,59.6904,59.6025,59.6633,15846.0
2016-03-02 14:20:00,88.23,88.24,88.18,88.24,10295.0,59.6565,59.6633,59.6227,59.6633,10295.0
2016-03-02 14:25:00,88.25,88.32,88.25,88.3,8029.0,59.6701,59.7174,59.6701,59.7039,8029.0
2016-03-02 14:30:00,88.28,88.4,88.28,88.4,11544.0,59.6904,59.7715,59.6904,59.7715,11544.0
2016-03-02 14:35:00,88.38,88.43,88.37,88.43,16667.0,59.758,59.7918,59.7512,59.7918,16667.0
2016-03-02 14:40:00,88.43,88.45,88.37,88.39,7060.0,59.7918,59.8053,59.7512,59.7647,7060.0
2016-03-02 14:45:00,88.39,88.4,88.31,88.33,11750.0,59.7647,59.7715,59.7106,59.7242,11750.0
2016-03-02 14:50:00,88.31,88.37,88.3,88.31,10395.0,59.7106,59.7512,59.7039,59.7106,10395.0
2016-03-02 14:55:00,88.32,88.37,88.28,88.31,19477.0,59.7174,59.7512,59.6904,59.7106,19477.0
2016-03-02 15:00:00,88.29,88.33,88.2,88.23,10613.0,59.6971,59.7242,59.6363,59.6565,10613.0
2016-03-02 15:05:00,88.2,88.27,88.18,88.2,44233.0,59.6363,59.6836,59.6227,59.6363,44233.0
2016-03-02 15:10:00,88.2,88.33,88.2,88.33,16853.0,59.6363,59.7242,59.6363,59.7242,16853.0
2016-03-02 15:15:00,88.32,88.32,88.23,88.23,14654.0,59.7174,59.7174,59.6565,59.6565,14654.0
2016-03-02 15:20:00,88.22,88.26,88.21,88.21,25378.0,59.6498,59.6768,59.643,59.643,25378.0
2016-03-02 15:25:00,88.23,88.25,88.16,88.16,28037.0,59.6565,59.6701,59.6092,59.6092,28037.0
2016-03-02 15:30:00,88.17,88.23,88.11,88.22,32339.0,59.616,59.6565,59.5754,59.6498,32339.0
2016-03-02 15:35:00,88.21,88.25,88.11,88.16,27899.0,59.643,59.6701,59.5754,59.6092,27899.0
2016-03-02 15:40:00,88.15,88.24,88.14,88.21,40722.0,59.6025,59.6633,59.5957,59.643,40722.0
2016-03-02 15:45:00,88.21,88.26,88.19,88.25,25821.0,59.643,59.6768,59.6295,59.6701,25821.0
2016-03-02 15:50:00,88.26,88.26,88.2,88.26,41927.0,59.6768,59.6768,59.6363,59.6768,41927.0
2016-03-02 15:55:00,88.26,88.46,88.24,88.4,87618.0,59.6768,59.8121,59.6633,59.7715,87618.0
2016-03-03 09:30:00,88.45,88.45,88.08,88.19,11121.0,59.8053,59.8053,59.5551,59.6295,11121.0
2016-03-03 09:35:00,88.19,88.28,87.65,87.74,205246.0,59.6295,59.6904,59.2644,59.3252,205246.0
2016-03-03 09:40:00,87.74,87.9,87.69,87.88,19510.0,59.3252,59.4334,59.2914,59.4199,19510.0
2016-03-03 09:45:00,87.86,87.92,87.34,87.42,47932.0,59.4064,59.4469,59.0548,59.1089,47932.0
2016-03-03 09:50:00,87.42,87.57,87.38,87.38,55151.0,59.1089,59.2103,59.0818,59.0818,55151.0
2016-03-03 09:55:00,87.35,87.35,87.12,87.19,139170.0,59.0615,59.0615,58.906,58.9534,139170.0
2016-03-03 10:00:00,87.2,87.43,87.16,87.35,79482.0,58.9601,59.1156,58.9331,59.0615,79482.0
2016-03-03 10:05:00,87.35,87.39,87.23,87.23,41385.0,59.0615,59.0886,58.9804,58.9804,41385.0
2016-03-03 10:10:00,87.23,87.42,87.19,87.36,24891.0,58.9804,59.1089,58.9534,59.0683,24891.0
2016-03-03 10:15:00,87.38,87.44,87.35,87.38,11400.0,59.0818,59.1224,59.0615,59.0818,11400.0
2016-03-03 10:20:00,87.39,87.45,87.34,87.45,21638.0,59.0886,59.1292,59.0548,59.1292,21638.0
2016-03-03 10:25:00,87.47,87.53,87.41,87.5,5788.0,59.1427,59.1832,59.1021,59.163,5788.0
2016-03-03 10:30:00,87.53,87.53,87.42,87.47,6600.0,59.1832,59.1832,59.1089,59.1427,6600.0
2016-03-03 10:35:00,87.47,87.59,87.47,87.59,13150.0,59.1427,59.2238,59.1427,59.2238,13150.0
2016-03-03 10:40:00,87.59,87.68,87.52,87.65,20767.0,59.2238,59.2847,59.1765,59.2644,20767.0
2016-03-03 10:45:00,87.65,87.75,87.65,87.75,7844.0,59.2644,59.332,59.2644,59.332,7844.0
2016-03-03 10:50:00,87.75,87.8,87.71,87.75,71625.0,59.332,59.3658,59.305,59.332,71625.0
2016-03-03 10:55:00,87.78,87.81,87.75,87.78,12789.0,59.3523,59.3726,59.332,59.3523,12789.0
2016-03-03 11:00:00,87.79,87.91,87.77,87.77,18546.0,59.359,59.4402,59.3455,59.3455,18546.0
2016-03-03 11:05:00,87.77,87.81,87.77,87.78,12088.0,59.3455,59.3726,59.3455,59.3523,12088.0
2016-03-03 11:10:00,87.8,87.86,87.77,87.77,14092.0,59.3658,59.4064,59.3455,59.3455,14092.0
2016-03-03 11:15:00,87.79,87.86,87.77,87.86,37485.0,59.359,59.4064,59.3455,59.4064,37485.0
2016-03-03 11:20:00,87.86,87.91,87.56,87.58,100981.0,59.4064,59.4402,59.2035,59.2171,100981.0
2016-03-03 11:25:00,87.57,87.71,87.51,87.65,112863.0,59.2103,59.305,59.1697,59.2644,112863.0
2016-03-03 11:30:00,87.65,87.68,87.38,87.42,57640.0,59.2644,59.2847,59.0818,59.1089,57640.0
2016-03-03 11:35:00,87.42,87.55,87.4,87.45,24912.0,59.1089,59.1968,59.0953,59.1292,24912.0
2016-03-03 11:40:00,87.46,87.54,87.43,87.45,13300.0,59.1359,59.19,59.1156,59.1292,13300.0
2016-03-03 11:45:00,87.43,87.58,87.43,87.55,6476.0,59.1156,59.2171,59.1156,59.1968,6476.0
2016-03-03 11:50:00,87.51,87.56,87.45,87.52,6328.0,59.1697,59.2035,59.1292,59.1765,6328.0
2016-03-03 11:55:00,87.49,87.62,87.46,87.6,10792.0,59.1562,59.2441,59.1359,59.2306,10792.0
2016-03-03 12:00:00,87.6,87.74,87.59,87.59,15935.0,59.2306,59.3252,59.2238,59.2238,15935.0
2016-03-03 12:05:00,87.56,87.56,87.47,87.5,9270.0,59.2035,59.2035,59.1427,59.163,9270.0
2016-03-03 12:10:00,87.47,87.59,87.45,87.47,25673.0,59.1427,59.2238,59.1292,59.1427,25673.0
2016-03-03 12:15:00,87.45,87.48,87.32,87.32,13320.0,59.1292,59.1494,59.0413,59.0413,13320.0
2016-03-03 12:20:00,87.33,87.42,87.28,87.4,11800.0,59.048,59.1089,59.0142,59.0953,11800.0
2016-03-03 12:25:00,87.39,87.41,87.3,87.31,7750.0,59.0886,59.1021,59.0277,59.0345,7750.0
2016-03-03 12:30:00,87.31,87.38,87.3,87.37,9929.0,59.0345,59.0818,59.0277,59.0751,9929.0
2016-03-03 12:35:00,87.37,87.43,87.34,87.43,13400.0,59.0751,59.1156,59.0548,59.1156,13400.0
2016-03-03 12:40:00,87.43,87.48,87.42,87.48,6520.0,59.1156,59.1494,59.1089,59.1494,6520.0
2016-03-03 12:45:00,87.48,87.52,87.4,87.41,8579.0,59.1494,59.1765,59.0953,59.1021,8579.0
2016-03-03 12:50:00,87.42,87.49,87.42,87.48,8979.0,59.1089,59.1562,59.1089,59.1494,8979.0
2016-03-03 12:55:00,87.48,87.5,87.46,87.48,7785.0,59.1494,59.163,59.1359,59.1494,7785.0
2016-03-03 13:00:00,87.49,87.54,87.48,87.5,8326.0,59.1562,59.19,59.1494,59.163,8326.0
2016-03-03 13:05:00,87.51,87.58,87.5,87.5,10474.0,59.1697,59.2171,59.163,59.163,10474.0
2016-03-03 13:10:00,87.5,87.51,87.47,87.47,9800.0,59.163,59.1697,59.1427,59.1427,9800.0
2016-03-03 13:15:00,87.48,87.55,87.47,87.5,13409.0,59.1494,59.1968,59.1427,59.163,13409.0
2016-03-03 13:20:00,87.5,87.52,87.46,87.47,7975.0,59.163,59.1765,59.1359,59.1427,7975.0
2016-03-03 13:25:00,87.49,87.52,87.47,87.5,9875.0,59.1562,59.1765,59.1427,59.163,9875.0
2016-03-03 13:30:00,87.51,87.54,87.5,87.54,5865.0,59.1697,59.19,59.163,59.19,5865.0
2016-03-03 13:35:00,87.54,87.58,87.51,87.55,26143.0,59.19,59.2171,59.1697,59.1968,26143.0
2016-03-03 13:40:00,87.56,87.58,87.52,87.57,9692.0,59.2035,59.2171,59.1765,59.2103,9692.0
2016-03-03 13:45:00,87.58,87.65,87.58,87.59,18823.0,59.2171,59.2644,59.2171,59.2238,18823.0
2016-03-03 13:50:00,87.62,87.62,87.56,87.58,7362.0,59.2441,59.2441,59.2035,59.2171,7362.0
2016-03-03 13:55:00,87.59,87.64,87.56,87.62,7680.0,59.2238,59.2576,59.2035,59.2441,7680.0
2016-03-03 14:00:00,87.63,87.64,87.57,87.6,8417.0,59.2509,59.2576,59.2103,59.2306,8417.0
2016-03-03 14:05:00,87.6,87.61,87.56,87.58,13283.0,59.2306,59.2373,59.2035,59.2171,13283.0
2016-03-03 14:10:00,87.58,87.61,87.56,87.61,7586.0,59.2171,59.2373,59.2035,59.2373,7586.0
2016-03-03 14:15:00,87.62,87.62,87.57,87.58,11873.0,59.2441,59.2441,59.2103,59.2171,11873.0
2016-03-03 14:20:00,87.6,87.63,87.58,87.63,11209.0,59.2306,59.2509,59.2171,59.2509,11209.0
2016-03-03 14:25:00,87.63,87.69,87.63,87.63,12927.0,59.2509,59.2914,59.2509,59.2509,12927.0
2016-03-03 14:30:00,87.65,87.66,87.57,87.61,12251.0,59.2644,59.2711,59.2103,59.2373,12251.0
2016-03-03 14:35:00,87.61,87.68,87.61,87.67,12185.0,59.2373,59.2847,59.2373,59.2779,12185.0
2016-03-03 14:40:00,87.68,87.7,87.65,87.7,7905.0,59.2847,59.2982,59.2644,59.2982,7905.0
2016-03-03 14:45:00,87.7,87.7,87.65,87.68,12733.0,59.2982,59.2982,59.2644,59.2847,12733.0
2016-03-03 14:50:00,87.69,87.71,87.66,87.7,13306.0,59.2914,59.305,59.2711,59.2982,13306.0
2016-03-03 14:55:00,87.68,87.71,87.67,87.67,14182.0,59.2847,59.305,59.2779,59.2779,14182.0
2016-03-03 15:00:00,87.68,87.68,87.63,87.64,14943.0,59.2847,59.2847,59.2509,59.2576,14943.0
2016-03-03 15:05:00,87.65,87.65,87.57,87.58,17309.0,59.2644,59.2644,59.2103,59.2171,17309.0
2016-03-03 15:10:00,87.59,87.61,87.57,87.58,21198.0,59.2238,59.2373,59.2103,59.2171,21198.0
2016-03-03 15:15:00,87.58,87.59,87.53,87.55,20591.0,59.2171,59.2238,59.1832,59.1968,20591.0
2016-03-03 15:20:00,87.56,87.72,87.55,87.69,27278.0,59.2035,59.3117,59.1968,59.2914,27278.0
2016-03-03 15:25:00,87.69,87.72,87.66,87.71,12250.0,59.2914,59.3117,59.2711,59.305,12250.0
2016-03-03 15:30:00,87.72,87.75,87.7,87.75,24636.0,59.3117,59.332,59.2982,59.332,24636.0
2016-03-03 15:35:00,87.75,87.81,87.73,87.76,28509.0,59.332,59.3726,59.3185,59.3388,28509.0
2016-03-03 15:40:00,87.77,87.88,87.76,87.88,69406.0,59.3455,59.4199,59.3388,59.4199,69406.0
2016-03-03 15:45:00,87.88,87.91,87.81,87.85,46729.0,59.4199,59.4402,59.3726,59.3996,46729.0
2016-03-03 15:50:00,87.85,87.86,87.81,87.85,43723.0,59.3996,59.4064,59.3726,59.3996,43723.0
2016-03-03 15:55:00,87.86,87.89,87.83,87.89,73538.0,59.4064,59.4267,59.3861,59.4267,73538.0
2016-03-04 09:30:00,87.64,87.88,87.5,87.85,32238.0,59.2576,59.4199,59.163,59.3996,32238.0
2016-03-04 09:35:00,87.72,87.83,87.6,87.67,17637.0,59.3117,59.3861,59.2306,59.2779,17637.0
2016-03-04 09:40:00,87.66,87.68,87.3,87.62,31447.0,59.2711,59.2847,59.0277,59.2441,31447.0
2016-03-04 09:45:00,87.66,87.88,87.41,87.88,145391.0,59.2711,59.4199,59.1021,59.4199,145391.0
2016-03-04 09:50:00,87.84,87.84,87.57,87.63,26107.0,59.3928,59.3928,59.2103,59.2509,26107.0
2016-03-04 09:55:00,87.66,87.66,87.35,87.48,12311.0,59.2711,59.2711,59.0615,59.1494,12311.0
2016-03-04 10:00:00,87.5,87.59,87.36,87.56,53445.0,59.163,59.2238,59.0683,59.2035,53445.0
2016-03-04 10:05:00,87.59,87.59,87.46,87.57,34949.0,59.2238,59.2238,59.1359,59.2103,34949.0
2016-03-04 10:10:00,87.53,87.77,87.48,87.77,7678.0,59.1832,59.3455,59.1494,59.3455,7678.0
2016-03-04 10:15:00,87.76,87.88,87.74,87.74,12256.0,59.3388,59.4199,59.3252,59.3252,12256.0
2016-03-04 10:20:00,87.77,87.77,87.65,87.72,6875.0,59.3455,59.3455,59.2644,59.3117,6875.0
2016-03-04 10:25:00,87.69,87.82,87.66,87.78,6615.0,59.2914,59.3793,59.2711,59.3523,6615.0
2016-03-04 10:30:00,87.79,87.86,87.71,87.74,16934.0,59.359,59.4064,59.305,59.3252,16934.0
2016-03-04 10:35:00,87.77,87.8,87.66,87.66,13810.0,59.3455,59.3658,59.2711,59.2711,13810.0
2016-03-04 10:40:00,87.68,87.78,87.58,87.78,10968.0,59.2847,59.3523,59.2171,59.3523,10968.0
2016-03-04 10:45:00,87.77,87.82,87.7,87.81,10404.0,59.3455,59.3793,59.2982,59.3726,10404.0
2016-03-04 10:50:00,87.79,87.84,87.76,87.76,11892.0,59.359,59.3928,59.3388,59.3388,11892.0
2016-03-04 10:55:00,87.76,87.76,87.67,87.76,8452.0,59.3388,59.3388,59.2779,59.3388,8452.0
2016-03-04 11:00:00,87.76,87.76,87.7,87.71,12524.0,59.3388,59.3388,59.2982,59.305,12524.0
2016-03-04 11:05:00,87.71,87.81,87.7,87.75,15372.0,59.305,59.3726,59.2982,59.332,15372.0
2016-03-04 11:10:00,87.76,87.83,87.75,87.82,24316.0,59.3388,59.3861,59.332,59.3793,24316.0
2016-03-04 11:15:00,87.83,87.86,87.79,87.83,9618.0,59.3861,59.4064,59.359,59.3861,9618.0
2016-03-04 11:20:00,87.84,87.88,87.82,87.87,13658.0,59.3928,59.4199,59.3793,59.4131,13658.0
2016-03-04 11:25:00,87.88,87.9,87.77,87.77,13969.0,59.4199,59.4334,59.3455,59.3455,13969.0
2016-03-04 11:30:00,87.77,87.79,87.67,87.7,7435.0,59.3455,59.359,59.2779,59.2982,7435.0
2016-03-04 11:35:00,87.69,87.76,87.65,87.7,15804.0,59.2914,59.3388,59.2644,59.2982,15804.0
2016-03-04 11:40:00,87.7,87.71,87.65,87.7,12337.0,59.2982,59.305,59.2644,59.2982,12337.0
2016-03-04 11:45:00,87.69,87.74,87.65,87.71,4692.0,59.2914,59.3252,59.2644,59.305,4692.0
2016-03-04 11:50:00,87.71,87.76,87.64,87.65,9200.0,59.305,59.3388,59.2576,59.2644,9200.0
2016-03-04 11:55:00,87.67,87.7,87.6,87.64,19784.0,59.2779,59.2982,59.2306,59.2576,19784.0
2016-03-04 12:00:00,87.64,87.75,87.62,87.68,21919.0,59.2576,59.332,59.2441,59.2847,21919.0
2016-03-04 12:05:00,87.69,87.74,87.65,87.65,10993.0,59.2914,59.3252,59.2644,59.2644,10993.0
2016-03-04 12:10:00,87.66,87.71,87.65,87.67,5290.0,59.2711,59.305,59.2644,59.2779,5290.0
2016-03-04 12:15:00,87.68,87.72,87.63,87.66,13851.0,59.2847,59.3117,59.2509,59.2711,13851.0
2016-03-04 12:20:00,87.65,87.67,87.6,87.63,4596.0,59.2644,59.2779,59.2306,59.2509,4596.0
2016-03-04 12:25:00,87.62,87.62,87.52,87.52,11045.0,59.2441,59.2441,59.1765,59.1765,11045.0
2016-03-04 12:30:00,87.53,87.55,87.5,87.5,6189.0,59.1832,59.1968,59.163,59.163,6189.0
2016-03-04 12:35:00,87.51,87.54,87.48,87.48,9078.0,59.1697,59.19,59.1494,59.1494,9078.0
2016-03-04 12:40:00,87.49,87.53,87.45,87.5,6735.0,59.1562,59.1832,59.1292,59.163,6735.0
2016-03-04 12:45:00,87.5,87.53,87.42,87.44,9789.0,59.163,59.1832,59.1089,59.1224,9789.0
2016-03-04 12:50:00,87.43,87.48,87.39,87.42,10750.0,59.1156,59.1494,59.0886,59.1089,10750.0
2016-03-04 12:55:00,87.43,87.45,87.37,87.37,12582.0,59.1156,59.1292,59.0751,59.0751,12582.0
2016-03-04 13:00:00,87.4,87.44,87.38,87.41,9787.0,59.0953,59.1224,59.0818,59.1021,9787.0
2016-03-04 13:05:00,87.4,87.43,87.38,87.42,8316.0,59.0953,59.1156,59.0818,59.1089,8316.0
2016-03-04 13:10:00,87.41,87.42,87.36,87.36,7812.0,59.1021,59.1089,59.0683,59.0683,7812.0
2016-03-04 13:15:00,87.38,87.39,87.36,87.37,7499.0,59.0818,59.0886,59.0683,59.0751,7499.0
2016-03-04 13:20:00,87.37,87.41,87.34,87.36,7202.0,59.0751,59.1021,59.0548,59.0683,7202.0
2016-03-04 13:25:00,87.37,87.43,87.32,87.4,12791.0,59.0751,59.1156,59.0413,59.0953,12791.0
2016-03-04 13:30:00,87.4,87.41,87.35,87.4,13440.0,59.0953,59.1021,59.0615,59.0953,13440.0
2016-03-04 13:35:00,87.38,87.45,87.37,87.44,8960.0,59.0818,59.1292,59.0751,59.1224,8960.0
2016-03-04 13:40:00,87.44,87.52,87.44,87.47,12048.0,59.1224,59.1765,59.1224,59.1427,12048.0
2016-03-04 13:45:00,87.47,87.49,87.42,87.43,14109.0,59.1427,59.1562,59.1089,59.1156,14109.0
2016-03-04 13:50:00,87.43,87.45,87.39,87.42,13804.0,59.1156,59.1292,59.0886,59.1089,13804.0
2016-03-04 13:55:00,87.41,87.48,87.38,87.45,13867.0,59.1021,59.1494,59.0818,59.1292,13867.0
2016-03-04 14:00:00,87.47,87.48,87.42,87.43,19026.0,59.1427,59.1494,59.1089,59.1156,19026.0
2016-03-04 14:05:00,87.43,87.51,87.39,87.49,26806.0,59.1156,59.1697,59.0886,59.1562,26806.0
2016-03-04 14:10:00,87.49,87.59,87.47,87.51,22017.0,59.1562,59.2238,59.1427,59.1697,22017.0
2016-03-04 14:15:00,87.52,87.55,87.44,87.46,17027.0,59.1765,59.1968,59.1224,59.1359,17027.0
2016-03-04 14:20:00,87.46,87.48,87.42,87.45,15289.0,59.1359,59.1494,59.1089,59.1292,15289.0
2016-03-04 14:25:00,87.45,87.52,87.44,87.45,16292.0,59.1292,59.1765,59.1224,59.1292,16292.0
2016-03-04 14:30:00,87.46,87.5,87.44,87.49,15616.0,59.1359,59.163,59.1224,59.1562,15616.0
2016-03-04 14:35:00,87.5,87.5,87.42,87.44,36476.0,59.163,59.163,59.1089,59.1224,36476.0
2016-03-04 14:40:00,87.44,87.44,87.32,87.32,21574.0,59.1224,59.1224,59.0413,59.0413,21574.0
2016-03-04 14:45:00,87.33,87.4,87.26,87.39,15151.0,59.048,59.0953,59.0007,59.0886,15151.0
2016-03-04 14:50:00,87.4,87.41,87.27,87.28,22238.0,59.0953,59.1021,59.0074,59.0142,22238.0
2016-03-04 14:55:00,87.28,87.36,87.25,87.28,16033.0,59.0142,59.0683,58.9939,59.0142,16033.0
2016-03-04 15:00:00,87.29,87.33,87.22,87.24,27579.0,59.021,59.048,58.9736,58.9872,27579.0
2016-03-04 15:05:00,87.24,87.29,87.2,87.27,11803.0,58.9872,59.021,58.9601,59.0074,11803.0
2016-03-04 15:10:00,87.26,87.26,87.15,87.15,13467.0,59.0007,59.0007,58.9263,58.9263,13467.0
2016-03-04 15:15:00,87.16,87.16,87.08,87.08,19106.0,58.9331,58.9331,58.879,58.879,19106.0
2016-03-04 15:20:00,87.08,87.12,87.05,87.12,22384.0,58.879,58.906,58.8587,58.906,22384.0
2016-03-04 15:25:00,87.14,87.25,87.12,87.25,26066.0,58.9195,58.9939,58.906,58.9939,26066.0
2016-03-04 15:30:00,87.24,87.24,87.16,87.21,28660.0,58.9872,58.9872,58.9331,58.9669,28660.0
2016-03-04 15:35:00,87.21,87.21,87.11,87.17,31251.0,58.9669,58.9669,58.8993,58.9398,31251.0
2016-03-04 15:40:00,87.17,87.27,87.17,87.24,43205.0,58.9398,59.0074,58.9398,58.9872,43205.0
2016-03-04 15:45:00,87.23,87.23,87.14,87.22,71760.0,58.9804,58.9804,58.9195,58.9736,71760.0
2016-03-04 15:50:00,87.22,87.36,87.21,87.34,49917.0,58.9736,59.0683,58.9669,59.0548,49917.0
2016-03-04 15:55:00,87.34,87.4,87.1,87.23,298683.0,59.0548,59.0953,58.8925,58.9804,298683.0
2016-03-07 09:30:00,86.8,87.03,86.62,86.85,17666.0,58.6897,58.8452,58.5679,58.7235,17666.0
2016-03-07 09:35:00,86.79,86.86,86.64,86.81,10957.0,58.6829,58.7302,58.5815,58.6964,10957.0
2016-03-07 09:40:00,86.82,86.98,86.8,86.83,3860.0,58.7032,58.8114,58.6897,58.7099,3860.0
2016-03-07 09:45:00,86.84,87.0,86.84,86.92,2721.0,58.7167,58.8249,58.7167,58.7708,2721.0
2016-03-07 09:50:00,86.96,87.0,86.72,86.76,41235.0,58.7978,58.8249,58.6356,58.6626,41235.0
2016-03-07 09:55:00,86.84,86.84,86.69,86.76,3823.0,58.7167,58.7167,58.6153,58.6626,3823.0
2016-03-07 10:00:00,86.75,86.82,86.74,86.76,29620.0,58.6558,58.7032,58.6491,58.6626,29620.0
2016-03-07 10:05:00,86.8,86.88,86.8,86.86,2800.0,58.6897,58.7437,58.6897,58.7302,2800.0
2016-03-07 10:10:00,86.85,86.93,86.8,86.85,6785.0,58.7235,58.7776,58.6897,58.7235,6785.0
2016-03-07 10:15:00,86.84,86.84,86.69,86.74,16710.0,58.7167,58.7167,58.6153,58.6491,16710.0
2016-03-07 10:20:00,86.74,86.74,86.64,86.64,5794.0,58.6491,58.6491,58.5815,58.5815,5794.0
2016-03-07 10:25:00,86.63,86.74,86.62,86.7,10572.0,58.5747,58.6491,58.5679,58.622,10572.0
2016-03-07 10:30:00,86.74,86.92,86.74,86.92,8633.0,58.6491,58.7708,58.6491,58.7708,8633.0
2016-03-07 10:35:00,86.94,87.06,86.92,87.06,12700.0,58.7843,58.8655,58.7708,58.8655,12700.0
2016-03-07 10:40:00,87.06,87.12,86.98,87.06,14800.0,58.8655,58.906,58.8114,58.8655,14800.0
2016-03-07 10:45:00,87.06,87.09,86.99,87.09,10670.0,58.8655,58.8857,58.8181,58.8857,10670.0
2016-03-07 10:50:00,87.09,87.09,86.95,86.95,8650.0,58.8857,58.8857,58.7911,58.7911,8650.0
2016-03-07 10:55:00,86.93,86.98,86.8,86.88,22159.0,58.7776,58.8114,58.6897,58.7437,22159.0
2016-03-07 11:00:00,86.87,86.93,86.78,86.79,18700.0,58.737,58.7776,58.6761,58.6829,18700.0
2016-03-07 11:05:00,86.81,86.87,86.76,86.86,26925.0,58.6964,58.737,58.6626,58.7302,26925.0
2016-03-07 11:10:00,86.87,86.89,86.76,86.84,68057.0,58.737,58.7505,58.6626,58.7167,68057.0
2016-03-07 11:15:00,86.84,86.84,86.7,86.7,13180.0,58.7167,58.7167,58.622,58.622,13180.0
2016-03-07 11:20:00,86.71,86.8,86.69,86.75,23498.0,58.6288,58.6897,58.6153,58.6558,23498.0
2016-03-07 11:25:00,86.75,86.78,86.57,86.58,15802.0,58.6558,58.6761,58.5341,58.5409,15802.0
2016-03-07 11:30:00,86.58,86.61,86.52,86.58,15646.0,58.5409,58.5612,58.5003,58.5409,15646.0
2016-03-07 11:35:00,86.56,86.63,86.53,86.61,12071.0,58.5274,58.5747,58.5071,58.5612,12071.0
2016-03-07 11:40:00,86.6,86.76,86.6,86.64,17838.0,58.5544,58.6626,58.5544,58.5815,17838.0
2016-03-07 11:45:00,86.66,86.69,86.62,86.62,19987.0,58.595,58.6153,58.5679,58.5679,19987.0
2016-03-07 11:50:00,86.63,86.63,86.53,86.56,14454.0,58.5747,58.5747,58.5071,58.5274,14454.0
2016-03-07 11:55:00,86.55,86.59,86.47,86.48,25330.0,58.5206,58.5477,58.4665,58.4733,25330.0
2016-03-07 12:00:00,86.48,86.5,86.45,86.46,7767.0,58.4733,58.4868,58.453,58.4598,7767.0
2016-03-07 12:05:00,86.47,86.52,86.45,86.52,4288.0,58.4665,58.5003,58.453,58.5003,4288.0
2016-03-07 12:10:00,86.51,86.52,86.39,86.39,16906.0,58.4936,58.5003,58.4124,58.4124,16906.0
2016-03-07 12:15:00,86.39,86.4,86.32,86.33,9101.0,58.4124,58.4192,58.3651,58.3719,9101.0
2016-03-07 12:20:00,86.32,86.33,86.27,86.28,8608.0,58.3651,58.3719,58.3313,58.3381,8608.0
2016-03-07 12:25:00,86.29,86.3,86.21,86.25,18482.0,58.3448,58.3516,58.2907,58.3178,18482.0
2016-03-07 12:30:00,86.26,86.42,86.25,86.42,3870.0,58.3245,58.4327,58.3178,58.4327,3870.0
2016-03-07 12:35:00,86.43,86.52,86.41,86.49,10800.0,58.4395,58.5003,58.426,58.48,10800.0
2016-03-07 12:40:00,86.51,86.55,86.44,86.55,19124.0,58.4936,58.5206,58.4462,58.5206,19124.0
2016-03-07 12:45:00,86.53,86.55,86.48,86.51,7568.0,58.5071,58.5206,58.4733,58.4936,7568.0
2016-03-07 12:50:00,86.51,86.54,86.48,86.5,22413.0,58.4936,58.5139,58.4733,58.4868,22413.0
2016-03-07 12:55:00,86.51,86.51,86.47,86.47,5500.0,58.4936,58.4936,58.4665,58.4665,5500.0
2016-03-07 13:00:00,86.48,86.53,86.48,86.52,9292.0,58.4733,58.5071,58.4733,58.5003,9292.0
2016-03-07 13:05:00,86.52,86.54,86.51,86.52,10929.0,58.5003,58.5139,58.4936,58.5003,10929.0
2016-03-07 13:10:00,86.52,86.56,86.47,86.47,11111.0,58.5003,58.5274,58.4665,58.4665,11111.0
2016-03-07 13:15:00,86.47,86.54,86.47,86.52,8941.0,58.4665,58.5139,58.4665,58.5003,8941.0
2016-03-07 13:20:00,86.52,86.53,86.42,86.42,9139.0,58.5003,58.5071,58.4327,58.4327,9139.0
2016-03-07 13:25:00,86.41,86.41,86.35,86.36,5425.0,58.426,58.426,58.3854,58.3922,5425.0
2016-03-07 13:30:00,86.35,86.36,86.32,86.35,4729.0,58.3854,58.3922,58.3651,58.3854,4729.0
2016-03-07 13:35:00,86.34,86.45,86.33,86.42,5034.0,58.3786,58.453,58.3719,58.4327,5034.0
2016-03-07 13:40:00,86.41,86.42,86.37,86.41,5324.0,58.426,58.4327,58.3989,58.426,5324.0
2016-03-07 13:45:00,86.42,86.51,86.41,86.48,10406.0,58.4327,58.4936,58.426,58.4733,10406.0
2016-03-07 13:50:00,86.48,86.53,86.46,86.5,5300.0,58.4733,58.5071,58.4598,58.4868,5300.0
2016-03-07 13:55:00,86.48,86.56,86.48,86.53,9752.0,58.4733,58.5274,58.4733,58.5071,9752.0
2016-03-07 14:00:00,86.54,86.57,86.32,86.34,19693.0,58.5139,58.5341,58.3651,58.3786,19693.0
2016-03-07 14:05:00,86.37,86.38,86.32,86.35,12249.0,58.3989,58.4057,58.3651,58.3854,12249.0
2016-03-07 14:10:00,86.36,86.36,86.28,86.31,16866.0,58.3922,58.3922,58.3381,58.3583,16866.0
2016-03-07 14:15:00,86.3,86.33,86.23,86.25,20086.0,58.3516,58.3719,58.3043,58.3178,20086.0
2016-03-07 14:20:00,86.23,86.24,86.2,86.2,13925.0,58.3043,58.311,58.284,58.284,13925.0
2016-03-07 14:25:00,86.19,86.23,86.15,86.23,16471.0,58.2772,58.3043,58.2502,58.3043,16471.0
2016-03-07 14:30:00,86.23,86.23,86.16,86.16,13567.0,58.3043,58.3043,58.2569,58.2569,13567.0
2016-03-07 14:35:00,86.14,86.15,86.02,86.1,10727.0,58.2434,58.2502,58.1623,58.2164,10727.0
2016-03-07 14:40:00,86.12,86.15,86.06,86.08,15120.0,58.2299,58.2502,58.1893,58.2028,15120.0
2016-03-07 14:45:00,86.09,86.22,86.08,86.17,10265.0,58.2096,58.2975,58.2028,58.2637,10265.0
2016-03-07 14:50:00,86.16,86.23,86.13,86.23,37905.0,58.2569,58.3043,58.2366,58.3043,37905.0
2016-03-07 14:55:00,86.23,86.24,86.1,86.1,10264.0,58.3043,58.311,58.2164,58.2164,10264.0
2016-03-07 15:00:00,86.1,86.13,85.93,85.94,32386.0,58.2164,58.2366,58.1014,58.1082,32386.0
2016-03-07 15:05:00,85.93,85.97,85.86,85.96,42279.0,58.1014,58.1285,58.0541,58.1217,42279.0
2016-03-07 15:10:00,85.97,86.11,85.88,86.11,33106.0,58.1285,58.2231,58.0676,58.2231,33106.0
2016-03-07 15:15:00,86.11,86.15,85.96,85.98,30570.0,58.2231,58.2502,58.1217,58.1352,30570.0
2016-03-07 15:20:00,86.0,86.0,85.92,86.0,20918.0,58.1487,58.1487,58.0946,58.1487,20918.0
2016-03-07 15:25:00,86.01,86.08,85.99,86.03,32989.0,58.1555,58.2028,58.142,58.169,32989.0
2016-03-07 15:30:00,86.02,86.06,85.93,86.06,48771.0,58.1623,58.1893,58.1014,58.1893,48771.0
2016-03-07 15:35:00,86.07,86.12,86.05,86.09,38377.0,58.1961,58.2299,58.1825,58.2096,38377.0
2016-03-07 15:40:00,86.09,86.09,86.01,86.04,78196.0,58.2096,58.2096,58.1555,58.1758,78196.0
2016-03-07 15:45:00,86.04,86.1,85.97,86.09,50937.0,58.1758,58.2164,58.1285,58.2096,50937.0
2016-03-07 15:50:00,86.08,86.26,86.08,86.26,75125.0,58.2028,58.3245,58.2028,58.3245,75125.0
2016-03-07 15:55:00,86.26,86.28,86.2,86.27,136262.0,58.3245,58.3381,58.284,58.3313,136262.0
2016-03-08 09:30:00,85.91,86.22,85.76,86.06,28623.0,58.0879,58.2975,57.9865,58.1893,28623.0
2016-03-08 09:35:00,86.06,86.42,86.04,86.38,27787.0,58.1893,58.4327,58.1758,58.4057,27787.0
2016-03-08 09:40:00,86.29,86.5,86.2,86.3,20025.0,58.3448,58.4868,58.284,58.3516,20025.0
2016-03-08 09:45:00,86.23,86.46,86.19,86.22,52970.0,58.3043,58.4598,58.2772,58.2975,52970.0
2016-03-08 09:50:00,86.26,86.36,86.06,86.14,130864.0,58.3245,58.3922,58.1893,58.2434,130864.0
2016-03-08 09:55:00,86.12,86.12,85.84,86.0,15000.0,58.2299,58.2299,58.0406,58.1487,15000.0
2016-03-08 10:00:00,86.0,86.22,85.95,86.22,20657.0,58.1487,58.2975,58.1149,58.2975,20657.0
2016-03-08 10:05:00,86.18,86.18,85.84,85.87,10109.0,58.2704,58.2704,58.0406,58.0608,10109.0
2016-03-08 10:10:00,85.88,86.06,85.88,85.95,13115.0,58.0676,58.1893,58.0676,58.1149,13115.0
2016-03-08 10:15:00,85.94,86.0,85.84,85.85,10853.0,58.1082,58.1487,58.0406,58.0473,10853.0
2016-03-08 10:20:00,85.88,85.98,85.82,85.85,13404.0,58.0676,58.1352,58.027,58.0473,13404.0
2016-03-08 10:25:00,85.85,86.04,85.82,86.02,21252.0,58.0473,58.1758,58.027,58.1623,21252.0
2016-03-08 10:30:00,86.02,86.15,86.02,86.11,23052.0,58.1623,58.2502,58.1623,58.2231,23052.0
2016-03-08 10:35:00,86.13,86.15,85.99,86.02,30343.0,58.2366,58.2502,58.142,58.1623,30343.0
2016-03-08 10:40:00,86.0,86.0,85.85,85.9,12470.0,58.1487,58.1487,58.0473,58.0811,12470.0
2016-03-08 10:45:00,85.91,85.91,85.85,85.88,9854.0,58.0879,58.0879,58.0473,58.0676,9854.0
2016-03-08 10:50:00,85.85,85.92,85.78,85.81,19391.0,58.0473,58.0946,58.0,58.0203,19391.0
2016-03-08 10:55:00,85.83,85.85,85.77,85.81,19315.0,58.0338,58.0473,57.9932,58.0203,19315.0
2016-03-08 11:00:00,85.84,85.9,85.81,85.88,11040.0,58.0406,58.0811,58.0203,58.0676,11040.0
2016-03-08 11:05:00,85.9,85.99,85.9,85.95,13605.0,58.0811,58.142,58.0811,58.1149,13605.0
2016-03-08 11:10:00,85.96,85.97,85.84,85.84,11088.0,58.1217,58.1285,58.0406,58.0406,11088.0
2016-03-08 11:15:00,85.86,85.97,85.83,85.97,12846.0,58.0541,58.1285,58.0338,58.1285,12846.0
2016-03-08 11:20:00,85.95,85.95,85.78,85.81,11965.0,58.1149,58.1149,58.0,58.0203,11965.0
2016-03-08 11:25:00,85.8,85.82,85.73,85.73,8488.0,58.0135,58.027,57.9662,57.9662,8488.0
2016-03-08 11:30:00,85.77,85.92,85.77,85.87,10182.0,57.9932,58.0946,57.9932,58.0608,10182.0
2016-03-08 11:35:00,85.87,85.93,85.84,85.93,15152.0,58.0608,58.1014,58.0406,58.1014,15152.0
2016-03-08 11:40:00,85.93,85.96,85.88,85.94,11562.0,58.1014,58.1217,58.0676,58.1082,11562.0
2016-03-08 11:45:00,85.95,85.96,85.81,85.81,14981.0,58.1149,58.1217,58.0203,58.0203,14981.0
2016-03-08 11:50:00,85.83,85.97,85.8,85.81,9447.0,58.0338,58.1285,58.0135,58.0203,9447.0
2016-03-08 11:55:00,85.82,85.86,85.76,85.83,12332.0,58.027,58.0541,57.9865,58.0338,12332.0
2016-03-08 12:00:00,85.83,85.85,85.69,85.77,11036.0,58.0338,58.0473,57.9391,57.9932,11036.0
2016-03-08 12:05:00,85.79,85.85,85.79,85.81,10291.0,58.0067,58.0473,58.0067,58.0203,10291.0
2016-03-08 12:10:00,85.82,85.89,85.8,85.89,15953.0,58.027,58.0744,58.0135,58.0744,15953.0
2016-03-08 12:15:00,85.86,85.88,85.83,85.84,12022.0,58.0541,58.0676,58.0338,58.0406,12022.0
2016-03-08 12:20:00,85.86,85.89,85.78,85.78,15275.0,58.0541,58.0744,58.0,58.0,15275.0
2016-03-08 12:25:00,85.77,85.79,85.73,85.79,12623.0,57.9932,58.0067,57.9662,58.0067,12623.0
2016-03-08 12:30:00,85.79,85.79,85.7,85.71,10946.0,58.0067,58.0067,57.9459,57.9527,10946.0
2016-03-08 12:35:00,85.72,85.74,85.67,85.73,13594.0,57.9594,57.9729,57.9256,57.9662,13594.0
2016-03-08 12:40:00,85.73,85.77,85.69,85.76,10550.0,57.9662,57.9932,57.9391,57.9865,10550.0
2016-03-08 12:45:00,85.73,85.76,85.68,85.74,9425.0,57.9662,57.9865,57.9324,57.9729,9425.0
2016-03-08 12:50:00,85.71,85.76,85.69,85.73,15185.0,57.9527,57.9865,57.9391,57.9662,15185.0
2016-03-08 12:55:00,85.73,85.75,85.7,85.73,18380.0,57.9662,57.9797,57.9459,57.9662,18380.0
2016-03-08 13:00:00,85.71,85.71,85.64,85.65,17219.0,57.9527,57.9527,57.9053,57.9121,17219.0
2016-03-08 13:05:00,85.64,85.68,85.6,85.65,25638.0,57.9053,57.9324,57.8783,57.9121,25638.0
2016-03-08 13:10:00,85.65,85.69,85.61,85.64,23000.0,57.9121,57.9391,57.885,57.9053,23000.0
2016-03-08 13:15:00,85.63,85.69,85.58,85.66,18474.0,57.8986,57.9391,57.8648,57.9188,18474.0
2016-03-08 13:20:00,85.66,85.82,85.66,85.71,17030.0,57.9188,58.027,57.9188,57.9527,17030.0
2016-03-08 13:25:00,85.75,85.8,85.71,85.78,15470.0,57.9797,58.0135,57.9527,58.0,15470.0
2016-03-08 13:30:00,85.8,85.85,85.77,85.84,9979.0,58.0135,58.0473,57.9932,58.0406,9979.0
2016-03-08 13:35:00,85.85,85.87,85.83,85.85,11600.0,58.0473,58.0608,58.0338,58.0473,11600.0
2016-03-08 13:40:00,85.84,85.87,85.8,85.81,27580.0,58.0406,58.0608,58.0135,58.0203,27580.0
2016-03-08 13:45:00,85.81,85.81,85.72,85.73,15970.0,58.0203,58.0203,57.9594,57.9662,15970.0
2016-03-08 13:50:00,85.75,85.76,85.68,85.68,10088.0,57.9797,57.9865,57.9324,57.9324,10088.0
2016-03-08 13:55:00,85.69,85.72,85.66,85.72,12094.0,57.9391,57.9594,57.9188,57.9594,12094.0
2016-03-08 14:00:00,85.72,85.72,85.63,85.7,20601.0,57.9594,57.9594,57.8986,57.9459,20601.0
2016-03-08 14:05:00,85.71,85.77,85.69,85.7,17385.0,57.9527,57.9932,57.9391,57.9459,17385.0
2016-03-08 14:10:00,85.72,85.75,85.7,85.74,10654.0,57.9594,57.9797,57.9459,57.9729,10654.0
2016-03-08 14:15:00,85.73,85.74,85.65,85.69,6799.0,57.9662,57.9729,57.9121,57.9391,6799.0
2016-03-08 14:20:00,85.67,85.72,85.66,85.69,13000.0,57.9256,57.9594,57.9188,57.9391,13000.0
2016-03-08 14:25:00,85.67,85.71,85.6,85.63,25276.0,57.9256,57.9527,57.8783,57.8986,25276.0
2016-03-08 14:30:00,85.63,85.71,85.62,85.68,25614.0,57.8986,57.9527,57.8918,57.9324,25614.0
2016-03-08 14:35:00,85.69,85.71,85.56,85.6,16268.0,57.9391,57.9527,57.8512,57.8783,16268.0
2016-03-08 14:40:00,85.6,85.72,85.59,85.7,18085.0,57.8783,57.9594,57.8715,57.9459,18085.0
2016-03-08 14:45:00,85.71,85.76,85.69,85.73,16564.0,57.9527,57.9865,57.9391,57.9662,16564.0
2016-03-08 14:50:00,85.74,85.83,85.71,85.83,26608.0,57.9729,58.0338,57.9527,58.0338,26608.0
2016-03-08 14:55:00,85.82,85.91,85.82,85.9,21787.0,58.027,58.0879,58.027,58.0811,21787.0
2016-03-08 15:00:00,85.89,85.9,85.78,85.78,20873.0,58.0744,58.0811,58.0,58.0,20873.0
2016-03-08 15:05:00,85.8,85.87,85.8,85.85,22363.0,58.0135,58.0608,58.0135,58.0473,22363.0
2016-03-08 15:10:00,85.85,85.89,85.84,85.86,40310.0,58.0473,58.0744,58.0406,58.0541,40310.0
2016-03-08 15:15:00,85.86,85.86,85.68,85.7,34120.0,58.0541,58.0541,57.9324,57.9459,34120.0
2016-03-08 15:20:00,85.71,85.8,85.65,85.8,14994.0,57.9527,58.0135,57.9121,58.0135,14994.0
2016-03-08 15:25:00,85.8,85.81,85.69,85.7,19066.0,58.0135,58.0203,57.9391,57.9459,19066.0
2016-03-08 15:30:00,85.7,85.73,85.66,85.7,15371.0,57.9459,57.9662,57.9188,57.9459,15371.0
2016-03-08 15:35:00,85.7,85.73,85.66,85.71,20231.0,57.9459,57.9662,57.9188,57.9527,20231.0
2016-03-08 15:40:00,85.7,85.72,85.6,85.62,55334.0,57.9459,57.9594,57.8783,57.8918,55334.0
2016-03-08 15:45:00,85.61,85.68,85.58,85.65,78765.0,57.885,57.9324,57.8648,57.9121,78765.0
2016-03-08 15:50:00,85.66,85.71,85.59,85.61,106691.0,57.9188,57.9527,57.8715,57.885,106691.0
2016-03-08 15:55:00,85.64,85.64,85.37,85.51,412757.0,57.9053,57.9053,57.7228,57.8174,412757.0
2016-03-09 09:30:00,85.72,86.0,85.64,85.73,38631.0,57.9594,58.1487,57.9053,57.9662,38631.0
2016-03-09 09:35:00,85.67,85.71,85.48,85.55,24323.0,57.9256,57.9527,57.7971,57.8445,24323.0
2016-03-09 09:40:00,85.63,85.7,85.48,85.69,27202.0,57.8986,57.9459,57.7971,57.9391,27202.0
2016-03-09 09:45:00,85.7,85.74,85.48,85.67,55490.0,57.9459,57.9729,57.7971,57.9256,55490.0
2016-03-09 09:50:00,85.69,85.69,85.36,85.45,44825.0,57.9391,57.9391,57.716,57.7769,44825.0
2016-03-09 09:55:00,85.5,85.58,85.44,85.58,22950.0,57.8107,57.8648,57.7701,57.8648,22950.0
2016-03-09 10:00:00,85.58,85.58,85.37,85.44,25900.0,57.8648,57.8648,57.7228,57.7701,25900.0
2016-03-09 10:05:00,85.43,85.43,85.18,85.18,18583.0,57.7633,57.7633,57.5943,57.5943,18583.0
2016-03-09 10:10:00,85.18,85.21,85.12,85.16,24649.0,57.5943,57.6146,57.5537,57.5808,24649.0
2016-03-09 10:15:00,85.16,85.24,85.07,85.11,39851.0,57.5808,57.6349,57.5199,57.547,39851.0
2016-03-09 10:20:00,85.11,85.18,85.09,85.09,14370.0,57.547,57.5943,57.5334,57.5334,14370.0
2016-03-09 10:25:00,85.08,85.11,84.94,85.05,47143.0,57.5267,57.547,57.432,57.5064,47143.0
2016-03-09 10:30:00,85.05,85.07,84.84,84.98,41116.0,57.5064,57.5199,57.3644,57.4591,41116.0
2016-03-09 10:35:00,84.98,85.16,84.98,85.14,14225.0,57.4591,57.5808,57.4591,57.5672,14225.0
2016-03-09 10:40:00,85.14,85.2,85.1,85.13,23011.0,57.5672,57.6078,57.5402,57.5605,23011.0
2016-03-09 10:45:00,85.14,85.16,84.86,84.86,40318.0,57.5672,57.5808,57.3779,57.3779,40318.0
2016-03-09 10:50:00,84.85,84.85,84.67,84.83,27942.0,57.3712,57.3712,57.2495,57.3576,27942.0
2016-03-09 10:55:00,84.85,85.05,84.8,85.03,22925.0,57.3712,57.5064,57.3374,57.4929,22925.0
2016-03-09 11:00:00,85.05,85.07,84.96,85.04,34460.0,57.5064,57.5199,57.4455,57.4996,34460.0
2016-03-09 11:05:00,85.04,85.14,84.97,85.1,65476.0,57.4996,57.5672,57.4523,57.5402,65476.0
2016-03-09 11:10:00,85.09,85.39,85.09,85.29,27210.0,57.5334,57.7363,57.5334,57.6687,27210.0
2016-03-09 11:15:00,85.32,85.47,85.24,85.4,12103.0,57.689,57.7904,57.6349,57.743,12103.0
2016-03-09 11:20:00,85.37,85.39,85.31,85.35,10916.0,57.7228,57.7363,57.6822,57.7092,10916.0
2016-03-09 11:25:00,85.34,85.49,85.29,85.49,43490.0,57.7025,57.8039,57.6687,57.8039,43490.0
2016-03-09 11:30:00,85.48,85.52,85.24,85.28,27115.0,57.7971,57.8242,57.6349,57.6619,27115.0
2016-03-09 11:35:00,85.28,85.28,85.04,85.12,65883.0,57.6619,57.6619,57.4996,57.5537,65883.0
2016-03-09 11:40:00,85.12,85.24,85.12,85.2,25713.0,57.5537,57.6349,57.5537,57.6078,25713.0
2016-03-09 11:45:00,85.22,85.26,85.17,85.21,22835.0,57.6213,57.6484,57.5875,57.6146,22835.0
2016-03-09 11:50:00,85.22,85.29,85.16,85.21,32605.0,57.6213,57.6687,57.5808,57.6146,32605.0
2016-03-09 11:55:00,85.21,85.23,85.16,85.2,47210.0,57.6146,57.6281,57.5808,57.6078,47210.0
2016-03-09 12:00:00,85.2,85.26,85.18,85.2,33951.0,57.6078,57.6484,57.5943,57.6078,33951.0
2016-03-09 12:05:00,85.2,85.26,85.14,85.23,33786.0,57.6078,57.6484,57.5672,57.6281,33786.0
2016-03-09 12:10:00,85.23,85.34,85.2,85.33,39169.0,57.6281,57.7025,57.6078,57.6957,39169.0
2016-03-09 12:15:00,85.35,85.35,85.22,85.28,28961.0,57.7092,57.7092,57.6213,57.6619,28961.0
2016-03-09 12:20:00,85.27,85.28,85.24,85.28,22542.0,57.6551,57.6619,57.6349,57.6619,22542.0
2016-03-09 12:25:00,85.28,85.29,85.24,85.24,27541.0,57.6619,57.6687,57.6349,57.6349,27541.0
2016-03-09 12:30:00,85.23,85.3,85.23,85.28,26890.0,57.6281,57.6754,57.6281,57.6619,26890.0
2016-03-09 12:35:00,85.28,85.41,85.24,85.41,18651.0,57.6619,57.7498,57.6349,57.7498,18651.0
2016-03-09 12:40:00,85.39,85.48,85.36,85.36,14604.0,57.7363,57.7971,57.716,57.716,14604.0
2016-03-09 12:45:00,85.36,85.41,85.31,85.31,9267.0,57.716,57.7498,57.6822,57.6822,9267.0
2016-03-09 12:50:00,85.33,85.33,85.28,85.32,6411.0,57.6957,57.6957,57.6619,57.689,6411.0
2016-03-09 12:55:00,85.31,85.33,85.27,85.3,20283.0,57.6822,57.6957,57.6551,57.6754,20283.0
2016-03-09 13:00:00,85.31,85.31,85.23,85.27,20033.0,57.6822,57.6822,57.6281,57.6551,20033.0
2016-03-09 13:05:00,85.26,85.26,85.15,85.17,15997.0,57.6484,57.6484,57.574,57.5875,15997.0
2016-03-09 13:10:00,85.17,85.23,85.15,85.16,8818.0,57.5875,57.6281,57.574,57.5808,8818.0
2016-03-09 13:15:00,85.15,85.21,85.1,85.17,20312.0,57.574,57.6146,57.5402,57.5875,20312.0
2016-03-09 13:20:00,85.18,85.2,85.09,85.1,11679.0,57.5943,57.6078,57.5334,57.5402,11679.0
2016-03-09 13:25:00,85.12,85.15,85.06,85.1,21658.0,57.5537,57.574,57.5132,57.5402,21658.0
2016-03-09 13:30:00,85.1,85.12,85.04,85.07,14181.0,57.5402,57.5537,57.4996,57.5199,14181.0
2016-03-09 13:35:00,85.07,85.11,85.03,85.08,9747.0,57.5199,57.547,57.4929,57.5267,9747.0
2016-03-09 13:40:00,85.08,85.11,85.01,85.01,9272.0,57.5267,57.547,57.4794,57.4794,9272.0
2016-03-09 13:45:00,85.01,85.04,84.93,85.01,30365.0,57.4794,57.4996,57.4253,57.4794,30365.0
2016-03-09 13:50:00,85.02,85.16,85.02,85.16,25902.0,57.4861,57.5808,57.4861,57.5808,25902.0
2016-03-09 13:55:00,85.15,85.24,85.1,85.18,20698.0,57.574,57.6349,57.5402,57.5943,20698.0
2016-03-09 14:00:00,85.2,85.28,85.2,85.22,16897.0,57.6078,57.6619,57.6078,57.6213,16897.0
2016-03-09 14:05:00,85.23,85.23,85.11,85.16,32831.0,57.6281,57.6281,57.547,57.5808,32831.0
2016-03-09 14:10:00,85.18,85.25,85.17,85.22,20799.0,57.5943,57.6416,57.5875,57.6213,20799.0
2016-03-09 14:15:00,85.23,85.25,85.02,85.15,41152.0,57.6281,57.6416,57.4861,57.574,41152.0
2016-03-09 14:20:00,85.15,85.15,85.03,85.09,17741.0,57.574,57.574,57.4929,57.5334,17741.0
2016-03-09 14:25:00,85.11,85.18,85.08,85.17,13255.0,57.547,57.5943,57.5267,57.5875,13255.0
2016-03-09 14:30:00,85.18,85.2,85.04,85.08,61261.0,57.5943,57.6078,57.4996,57.5267,61261.0
2016-03-09 14:35:00,85.1,85.15,85.07,85.1,24118.0,57.5402,57.574,57.5199,57.5402,24118.0
2016-03-09 14:40:00,85.11,85.25,85.1,85.25,18721.0,57.547,57.6416,57.5402,57.6416,18721.0
2016-03-09 14:45:00,85.24,85.25,85.2,85.22,22220.0,57.6349,57.6416,57.6078,57.6213,22220.0
2016-03-09 14:50:00,85.23,85.25,85.22,85.24,17800.0,57.6281,57.6416,57.6213,57.6349,17800.0
2016-03-09 14:55:00,85.25,85.35,85.24,85.28,28613.0,57.6416,57.7092,57.6349,57.6619,28613.0
2016-03-09 15:00:00,85.3,85.3,85.23,85.26,16975.0,57.6754,57.6754,57.6281,57.6484,16975.0
2016-03-09 15:05:00,85.25,85.3,85.23,85.24,33381.0,57.6416,57.6754,57.6281,57.6349,33381.0
2016-03-09 15:10:00,85.23,85.24,85.15,85.15,22013.0,57.6281,57.6349,57.574,57.574,22013.0
2016-03-09 15:15:00,85.15,85.18,85.11,85.12,15543.0,57.574,57.5943,57.547,57.5537,15543.0
2016-03-09 15:20:00,85.12,85.14,85.03,85.13,23668.0,57.5537,57.5672,57.4929,57.5605,23668.0
2016-03-09 15:25:00,85.13,85.17,85.09,85.09,26975.0,57.5605,57.5875,57.5334,57.5334,26975.0
2016-03-09 15:30:00,85.1,85.17,85.05,85.11,30052.0,57.5402,57.5875,57.5064,57.547,30052.0
2016-03-09 15:35:00,85.12,85.12,84.99,85.05,35655.0,57.5537,57.5537,57.4658,57.5064,35655.0
2016-03-09 15:40:00,85.05,85.16,85.02,85.11,49127.0,57.5064,57.5808,57.4861,57.547,49127.0
2016-03-09 15:45:00,85.12,85.16,85.08,85.12,116676.0,57.5537,57.5808,57.5267,57.5537,116676.0
2016-03-09 15:50:00,85.12,85.22,85.1,85.22,118970.0,57.5537,57.6213,57.5402,57.6213,118970.0
2016-03-09 15:55:00,85.22,85.23,85.14,85.23,264468.0,57.6213,57.6281,57.5672,57.6281,264468.0
2016-03-10 09:30:00,86.52,86.76,85.49,85.92,18780.0,58.5003,58.6626,57.8039,58.0946,18780.0
2016-03-10 09:35:00,85.83,85.95,85.65,85.7,10236.0,58.0338,58.1149,57.9121,57.9459,10236.0
2016-03-10 09:40:00,85.74,85.78,85.59,85.75,10101.0,57.9729,58.0,57.8715,57.9797,10101.0
2016-03-10 09:45:00,85.89,85.98,85.84,85.94,7900.0,58.0744,58.1352,58.0406,58.1082,7900.0
2016-03-10 09:50:00,86.0,86.11,85.93,86.02,9407.0,58.1487,58.2231,58.1014,58.1623,9407.0
2016-03-10 09:55:00,86.04,86.14,85.92,85.92,22065.0,58.1758,58.2434,58.0946,58.0946,22065.0
2016-03-10 10:00:00,85.89,86.0,85.84,85.89,11017.0,58.0744,58.1487,58.0406,58.0744,11017.0
2016-03-10 10:05:00,85.91,85.91,85.57,85.57,27355.0,58.0879,58.0879,57.858,57.858,27355.0
2016-03-10 10:10:00,85.56,85.6,85.38,85.45,12820.0,57.8512,57.8783,57.7295,57.7769,12820.0
2016-03-10 10:15:00,85.48,85.56,85.46,85.53,42377.0,57.7971,57.8512,57.7836,57.8309,42377.0
2016-03-10 10:20:00,85.55,85.79,85.55,85.66,23581.0,57.8445,58.0067,57.8445,57.9188,23581.0
2016-03-10 10:25:00,85.67,85.68,85.53,85.6,8289.0,57.9256,57.9324,57.8309,57.8783,8289.0
2016-03-10 10:30:00,85.6,85.6,85.44,85.44,9800.0,57.8783,57.8783,57.7701,57.7701,9800.0
2016-03-10 10:35:00,85.45,85.55,85.35,85.54,13700.0,57.7769,57.8445,57.7092,57.8377,13700.0
2016-03-10 10:40:00,85.51,85.66,85.49,85.65,12576.0,57.8174,57.9188,57.8039,57.9121,12576.0
2016-03-10 10:45:00,85.69,85.74,85.62,85.63,6137.0,57.9391,57.9729,57.8918,57.8986,6137.0
2016-03-10 10:50:00,85.6,85.62,85.42,85.42,25376.0,57.8783,57.8918,57.7566,57.7566,25376.0
2016-03-10 10:55:00,85.39,85.39,85.15,85.17,11572.0,57.7363,57.7363,57.574,57.5875,11572.0
2016-03-10 11:00:00,85.17,85.2,84.82,84.82,25858.0,57.5875,57.6078,57.3509,57.3509,25858.0
2016-03-10 11:05:00,84.83,85.09,84.8,85.0,22594.0,57.3576,57.5334,57.3374,57.4726,22594.0
2016-03-10 11:10:00,85.0,85.1,84.97,85.1,13591.0,57.4726,57.5402,57.4523,57.5402,13591.0
2016-03-10 11:15:00,85.1,85.12,84.97,84.98,28143.0,57.5402,57.5537,57.4523,57.4591,28143.0
2016-03-10 11:20:00,84.95,84.95,84.74,84.74,12065.0,57.4388,57.4388,57.2968,57.2968,12065.0
2016-03-10 11:25:00,84.73,84.96,84.72,84.96,21746.0,57.29,57.4455,57.2833,57.4455,21746.0
2016-03-10 11:30:00,84.98,84.98,84.7,84.82,24254.0,57.4591,57.4591,57.2697,57.3509,24254.0
2016-03-10 11:35:00,84.83,85.0,84.79,84.94,20915.0,57.3576,57.4726,57.3306,57.432,20915.0
2016-03-10 11:40:00,84.96,85.01,84.95,84.97,30230.0,57.4455,57.4794,57.4388,57.4523,30230.0
2016-03-10 11:45:00,84.95,85.04,84.94,85.03,15920.0,57.4388,57.4996,57.432,57.4929,15920.0
2016-03-10 11:50:00,85.04,85.08,84.99,84.99,22087.0,57.4996,57.5267,57.4658,57.4658,22087.0
2016-03-10 11:55:00,85.0,85.0,84.95,84.95,13255.0,57.4726,57.4726,57.4388,57.4388,13255.0
2016-03-10 12:00:00,84.95,85.04,84.92,85.01,13491.0,57.4388,57.4996,57.4185,57.4794,13491.0
2016-03-10 12:05:00,85.01,85.11,84.97,85.04,11104.0,57.4794,57.547,57.4523,57.4996,11104.0
2016-03-10 12:10:00,85.06,85.06,85.0,85.01,12647.0,57.5132,57.5132,57.4726,57.4794,12647.0
2016-03-10 12:15:00,85.01,85.11,84.96,85.07,16464.0,57.4794,57.547,57.4455,57.5199,16464.0
2016-03-10 12:20:00,85.07,85.09,84.79,84.79,171947.0,57.5199,57.5334,57.3306,57.3306,171947.0
2016-03-10 12:25:00,84.8,84.88,84.77,84.86,12581.0,57.3374,57.3915,57.3171,57.3779,12581.0
2016-03-10 12:30:00,84.85,84.86,84.74,84.82,8297.0,57.3712,57.3779,57.2968,57.3509,8297.0
2016-03-10 12:35:00,84.82,84.82,84.6,84.67,16351.0,57.3509,57.3509,57.2021,57.2495,16351.0
2016-03-10 12:40:00,84.65,84.65,84.5,84.54,15125.0,57.2359,57.2359,57.1345,57.1616,15125.0
2016-03-10 12:45:00,84.55,84.68,84.54,84.66,13785.0,57.1683,57.2562,57.1616,57.2427,13785.0
2016-03-10 12:50:00,84.64,84.73,84.59,84.68,18144.0,57.2292,57.29,57.1954,57.2562,18144.0
2016-03-10 12:55:00,84.68,84.8,84.65,84.72,17069.0,57.2562,57.3374,57.2359,57.2833,17069.0
2016-03-10 13:00:00,84.72,84.75,84.65,84.71,11201.0,57.2833,57.3036,57.2359,57.2765,11201.0
2016-03-10 13:05:00,84.7,84.75,84.67,84.68,11096.0,57.2697,57.3036,57.2495,57.2562,11096.0
2016-03-10 13:10:00,84.67,84.69,84.58,84.59,20899.0,57.2495,57.263,57.1886,57.1954,20899.0
2016-03-10 13:15:00,84.6,84.73,84.6,84.66,20489.0,57.2021,57.29,57.2021,57.2427,20489.0
2016-03-10 13:20:00,84.66,84.74,84.62,84.68,16909.0,57.2427,57.2968,57.2157,57.2562,16909.0
2016-03-10 13:25:00,84.68,84.75,84.66,84.73,12684.0,57.2562,57.3036,57.2427,57.29,12684.0
2016-03-10 13:30:00,84.74,84.81,84.72,84.77,11714.0,57.2968,57.3441,57.2833,57.3171,11714.0
2016-03-10 13:35:00,84.77,84.88,84.75,84.88,15212.0,57.3171,57.3915,57.3036,57.3915,15212.0
2016-03-10 13:40:00,84.87,84.89,84.82,84.85,19321.0,57.3847,57.3982,57.3509,57.3712,19321.0
2016-03-10 13:45:00,84.84,84.89,84.82,84.83,14336.0,57.3644,57.3982,57.3509,57.3576,14336.0
2016-03-10 13:50:00,84.81,85.0,84.8,85.0,13070.0,57.3441,57.4726,57.3374,57.4726,13070.0
2016-03-10 13:55:00,85.0,85.01,84.88,84.9,37185.0,57.4726,57.4794,57.3915,57.405,37185.0
2016-03-10 14:00:00,84.92,84.95,84.82,84.82,16968.0,57.4185,57.4388,57.3509,57.3509,16968.0
2016-03-10 14:05:00,84.83,84.85,84.7,84.72,50653.0,57.3576,57.3712,57.2697,57.2833,50653.0
2016-03-10 14:10:00,84.71,84.71,84.65,84.7,18503.0,57.2765,57.2765,57.2359,57.2697,18503.0
2016-03-10 14:15:00,84.7,84.79,84.67,84.78,20609.0,57.2697,57.3306,57.2495,57.3238,20609.0
2016-03-10 14:20:00,84.79,84.91,84.77,84.91,22240.0,57.3306,57.4117,57.3171,57.4117,22240.0
2016-03-10 14:25:00,84.91,85.05,84.91,85.02,19629.0,57.4117,57.5064,57.4117,57.4861,19629.0
2016-03-10 14:30:00,85.03,85.06,84.95,85.01,17215.0,57.4929,57.5132,57.4388,57.4794,17215.0
2016-03-10 14:35:00,85.02,85.06,85.01,85.02,12396.0,57.4861,57.5132,57.4794,57.4861,12396.0
2016-03-10 14:40:00,85.02,85.13,85.01,85.11,26929.0,57.4861,57.5605,57.4794,57.547,26929.0
2016-03-10 14:45:00,85.11,85.2,85.07,85.2,26339.0,57.547,57.6078,57.5199,57.6078,26339.0
2016-03-10 14:50:00,85.2,85.2,85.15,85.15,23526.0,57.6078,57.6078,57.574,57.574,23526.0
2016-03-10 14:55:00,85.16,85.17,85.13,85.14,21491.0,57.5808,57.5875,57.5605,57.5672,21491.0
2016-03-10 15:00:00,85.14,85.17,84.99,85.02,43019.0,57.5672,57.5875,57.4658,57.4861,43019.0
2016-03-10 15:05:00,85.02,85.06,85.0,85.0,43322.0,57.4861,57.5132,57.4726,57.4726,43322.0
2016-03-10 15:10:00,85.01,85.1,84.98,85.1,25384.0,57.4794,57.5402,57.4591,57.5402,25384.0
2016-03-10 15:15:00,85.08,85.15,85.07,85.15,24809.0,57.5267,57.574,57.5199,57.574,24809.0
2016-03-10 15:20:00,85.14,85.16,85.05,85.09,20436.0,57.5672,57.5808,57.5064,57.5334,20436.0
2016-03-10 15:25:00,85.09,85.25,85.09,85.17,33944.0,57.5334,57.6416,57.5334,57.5875,33944.0
2016-03-10 15:30:00,85.16,85.18,85.03,85.05,41055.0,57.5808,57.5943,57.4929,57.5064,41055.0
2016-03-10 15:35:00,85.05,85.1,85.0,85.04,44134.0,57.5064,57.5402,57.4726,57.4996,44134.0
2016-03-10 15:40:00,85.04,85.11,85.02,85.06,35481.0,57.4996,57.547,57.4861,57.5132,35481.0
2016-03-10 15:45:00,85.06,85.12,84.97,84.98,30902.0,57.5132,57.5537,57.4523,57.4591,30902.0
2016-03-10 15:50:00,84.98,85.02,84.97,84.98,59879.0,57.4591,57.4861,57.4523,57.4591,59879.0
2016-03-10 15:55:00,84.99,85.04,84.95,85.0,183577.0,57.4658,57.4996,57.4388,57.4726,183577.0
2016-03-11 09:30:00,85.74,85.82,85.5,85.62,32516.0,57.9729,58.027,57.8107,57.8918,32516.0
2016-03-11 09:35:00,85.67,85.71,85.54,85.6,17647.0,57.9256,57.9527,57.8377,57.8783,17647.0
2016-03-11 09:40:00,85.6,85.67,85.3,85.4,29891.0,57.8783,57.9256,57.6754,57.743,29891.0
2016-03-11 09:45:00,85.42,85.53,85.35,85.42,19002.0,57.7566,57.8309,57.7092,57.7566,19002.0
2016-03-11 09:50:00,85.48,85.57,85.32,85.41,16371.0,57.7971,57.858,57.689,57.7498,16371.0
2016-03-11 09:55:00,85.41,85.51,85.35,85.39,12788.0,57.7498,57.8174,57.7092,57.7363,12788.0
2016-03-11 10:00:00,85.43,85.44,85.3,85.34,13335.0,57.7633,57.7701,57.6754,57.7025,13335.0
2016-03-11 10:05:00,85.36,85.48,85.34,85.36,16029.0,57.716,57.7971,57.7025,57.716,16029.0
2016-03-11 10:10:00,85.38,85.4,85.12,85.15,39120.0,57.7295,57.743,57.5537,57.574,39120.0
2016-03-11 10:15:00,85.13,85.15,84.95,84.96,36590.0,57.5605,57.574,57.4388,57.4455,36590.0
2016-03-11 10:20:00,84.97,85.03,84.71,84.73,143637.0,57.4523,57.4929,57.2765,57.29,143637.0
2016-03-11 10:25:00,84.7,84.9,84.67,84.88,35288.0,57.2697,57.405,57.2495,57.3915,35288.0
2016-03-11 10:30:00,84.88,85.0,84.82,84.93,40772.0,57.3915,57.4726,57.3509,57.4253,40772.0
2016-03-11 10:35:00,84.96,85.17,84.96,85.12,13073.0,57.4455,57.5875,57.4455,57.5537,13073.0
2016-03-11 10:40:00,85.14,85.35,85.12,85.29,14196.0,57.5672,57.7092,57.5537,57.6687,14196.0
2016-03-11 10:45:00,85.29,85.34,85.21,85.22,10004.0,57.6687,57.7025,57.6146,57.6213,10004.0
2016-03-11 10:50:00,85.22,85.31,85.16,85.26,11415.0,57.6213,57.6822,57.5808,57.6484,11415.0
2016-03-11 10:55:00,85.28,85.28,85.13,85.22,17273.0,57.6619,57.6619,57.5605,57.6213,17273.0
2016-03-11 11:00:00,85.21,85.26,85.13,85.25,9542.0,57.6146,57.6484,57.5605,57.6416,9542.0
2016-03-11 11:05:00,85.25,85.29,85.17,85.2,15172.0,57.6416,57.6687,57.5875,57.6078,15172.0
2016-03-11 11:10:00,85.22,85.26,85.18,85.19,27033.0,57.6213,57.6484,57.5943,57.6011,27033.0
2016-03-11 11:15:00,85.19,85.29,85.14,85.15,44193.0,57.6011,57.6687,57.5672,57.574,44193.0
2016-03-11 11:20:00,85.16,85.27,85.16,85.27,13625.0,57.5808,57.6551,57.5808,57.6551,13625.0
2016-03-11 11:25:00,85.27,85.31,85.13,85.25,23152.0,57.6551,57.6822,57.5605,57.6416,23152.0
2016-03-11 11:30:00,85.22,85.34,85.19,85.33,14573.0,57.6213,57.7025,57.6011,57.6957,14573.0
2016-03-11 11:35:00,85.34,85.4,85.25,85.34,16566.0,57.7025,57.743,57.6416,57.7025,16566.0
2016-03-11 11:40:00,85.33,85.41,85.31,85.36,14058.0,57.6957,57.7498,57.6822,57.716,14058.0
2016-03-11 11:45:00,85.38,85.4,85.2,85.29,56002.0,57.7295,57.743,57.6078,57.6687,56002.0
2016-03-11 11:50:00,85.29,85.4,85.28,85.4,8239.0,57.6687,57.743,57.6619,57.743,8239.0
2016-03-11 11:55:00,85.38,85.38,85.17,85.31,72827.0,57.7295,57.7295,57.5875,57.6822,72827.0
2016-03-11 12:00:00,85.32,85.34,85.23,85.33,29600.0,57.689,57.7025,57.6281,57.6957,29600.0
2016-03-11 12:05:00,85.34,85.45,85.29,85.45,10099.0,57.7025,57.7769,57.6687,57.7769,10099.0
2016-03-11 12:10:00,85.45,85.56,85.44,85.53,10249.0,57.7769,57.8512,57.7701,57.8309,10249.0
2016-03-11 12:15:00,85.56,85.62,85.56,85.61,8999.0,57.8512,57.8918,57.8512,57.885,8999.0
2016-03-11 12:20:00,85.64,85.69,85.63,85.67,8749.0,57.9053,57.9391,57.8986,57.9256,8749.0
2016-03-11 12:25:00,85.68,85.68,85.54,85.62,10427.0,57.9324,57.9324,57.8377,57.8918,10427.0
2016-03-11 12:30:00,85.62,85.67,85.6,85.6,5105.0,57.8918,57.9256,57.8783,57.8783,5105.0
2016-03-11 12:35:00,85.61,85.67,85.58,85.65,8525.0,57.885,57.9256,57.8648,57.9121,8525.0
2016-03-11 12:40:00,85.65,85.68,85.59,85.64,40731.0,57.9121,57.9324,57.8715,57.9053,40731.0
2016-03-11 12:45:00,85.63,85.64,85.49,85.5,49555.0,57.8986,57.9053,57.8039,57.8107,49555.0
2016-03-11 12:50:00,85.51,85.72,85.51,85.69,22209.0,57.8174,57.9594,57.8174,57.9391,22209.0
2016-03-11 12:55:00,85.7,85.71,85.54,85.56,21010.0,57.9459,57.9527,57.8377,57.8512,21010.0
2016-03-11 13:00:00,85.56,85.6,85.53,85.59,34390.0,57.8512,57.8783,57.8309,57.8715,34390.0
2016-03-11 13:05:00,85.59,85.59,85.51,85.55,40393.0,57.8715,57.8715,57.8174,57.8445,40393.0
2016-03-11 13:10:00,85.52,85.55,85.45,85.46,19159.0,57.8242,57.8445,57.7769,57.7836,19159.0
2016-03-11 13:15:00,85.46,85.51,85.4,85.41,17090.0,57.7836,57.8174,57.743,57.7498,17090.0
2016-03-11 13:20:00,85.41,85.42,85.37,85.41,25210.0,57.7498,57.7566,57.7228,57.7498,25210.0
2016-03-11 13:25:00,85.42,85.5,85.39,85.44,24836.0,57.7566,57.8107,57.7363,57.7701,24836.0
2016-03-11 13:30:00,85.45,85.47,85.41,85.45,21466.0,57.7769,57.7904,57.7498,57.7769,21466.0
2016-03-11 13:35:00,85.45,85.5,85.43,85.45,20600.0,57.7769,57.8107,57.7633,57.7769,20600.0
2016-03-11 13:40:00,85.45,85.45,85.37,85.38,15399.0,57.7769,57.7769,57.7228,57.7295,15399.0
2016-03-11 13:45:00,85.39,85.45,85.34,85.45,17021.0,57.7363,57.7769,57.7025,57.7769,17021.0
2016-03-11 13:50:00,85.46,85.51,85.45,85.45,16623.0,57.7836,57.8174,57.7769,57.7769,16623.0
2016-03-11 13:55:00,85.47,85.52,85.45,85.52,28614.0,57.7904,57.8242,57.7769,57.8242,28614.0
2016-03-11 14:00:00,85.51,85.52,85.41,85.41,23344.0,57.8174,57.8242,57.7498,57.7498,23344.0
2016-03-11 14:05:00,85.42,85.53,85.39,85.49,21566.0,57.7566,57.8309,57.7363,57.8039,21566.0
2016-03-11 14:10:00,85.5,85.52,85.43,85.45,17821.0,57.8107,57.8242,57.7633,57.7769,17821.0
2016-03-11 14:15:00,85.45,85.45,85.39,85.42,30696.0,57.7769,57.7769,57.7363,57.7566,30696.0
2016-03-11 14:20:00,85.41,85.49,85.4,85.44,37656.0,57.7498,57.8039,57.743,57.7701,37656.0
2016-03-11 14:25:00,85.43,85.49,85.41,85.49,26717.0,57.7633,57.8039,57.7498,57.8039,26717.0
2016-03-11 14:30:00,85.49,85.65,85.49,85.65,19683.0,57.8039,57.9121,57.8039,57.9121,19683.0
2016-03-11 14:35:00,85.66,85.73,85.62,85.68,44277.0,57.9188,57.9662,57.8918,57.9324,44277.0
2016-03-11 14:40:00,85.67,85.71,85.64,85.7,35004.0,57.9256,57.9527,57.9053,57.9459,35004.0
2016-03-11 14:45:00,85.71,85.72,85.67,85.69,34453.0,57.9527,57.9594,57.9256,57.9391,34453.0
2016-03-11 14:50:00,85.69,85.7,85.44,85.44,59731.0,57.9391,57.9459,57.7701,57.7701,59731.0
2016-03-11 14:55:00,85.43,85.47,85.41,85.44,23362.0,57.7633,57.7904,57.7498,57.7701,23362.0
2016-03-11 15:00:00,85.43,85.47,85.4,85.45,29526.0,57.7633,57.7904,57.743,57.7769,29526.0
2016-03-11 15:05:00,85.45,85.57,85.43,85.56,40141.0,57.7769,57.858,57.7633,57.8512,40141.0
2016-03-11 15:10:00,85.55,85.81,85.55,85.75,69610.0,57.8445,58.0203,57.8445,57.9797,69610.0
2016-03-11 15:15:00,85.74,85.83,85.73,85.83,31315.0,57.9729,58.0338,57.9662,58.0338,31315.0
2016-03-11 15:20:00,85.83,85.86,85.77,85.8,28028.0,58.0338,58.0541,57.9932,58.0135,28028.0
2016-03-11 15:25:00,85.8,85.8,85.57,85.58,52975.0,58.0135,58.0135,57.858,57.8648,52975.0
2016-03-11 15:30:00,85.58,85.61,85.5,85.51,39384.0,57.8648,57.885,57.8107,57.8174,39384.0
2016-03-11 15:35:00,85.5,85.72,85.5,85.7,48675.0,57.8107,57.9594,57.8107,57.9459,48675.0
2016-03-11 15:40:00,85.7,85.73,85.64,85.65,61182.0,57.9459,57.9662,57.9053,57.9121,61182.0
2016-03-11 15:45:00,85.67,85.7,85.61,85.63,107041.0,57.9256,57.9459,57.885,57.8986,107041.0
2016-03-11 15:50:00,85.63,85.65,85.58,85.59,132758.0,57.8986,57.9121,57.8648,57.8715,132758.0
2016-03-11 15:55:00,85.59,85.79,85.57,85.75,116346.0,57.8715,58.0067,57.858,57.9797,116346.0
2016-03-14 09:30:00,85.32,85.64,85.0,85.27,36585.0,57.689,57.9053,57.4726,57.6551,36585.0
2016-03-14 09:35:00,85.37,85.45,85.18,85.37,62869.0,57.7228,57.7769,57.5943,57.7228,62869.0
2016-03-14 09:40:00,85.39,85.46,85.04,85.06,26465.0,57.7363,57.7836,57.4996,57.5132,26465.0
2016-03-14 09:45:00,85.09,85.11,84.77,84.92,27347.0,57.5334,57.547,57.3171,57.4185,27347.0
2016-03-14 09:50:00,84.92,84.92,84.51,84.54,25402.0,57.4185,57.4185,57.1413,57.1616,25402.0
2016-03-14 09:55:00,84.54,84.73,84.41,84.41,45127.0,57.1616,57.29,57.0737,57.0737,45127.0
2016-03-14 10:00:00,84.42,84.57,84.42,84.43,28519.0,57.0804,57.1818,57.0804,57.0872,28519.0
2016-03-14 10:05:00,84.44,84.67,84.39,84.51,20869.0,57.0939,57.2495,57.0601,57.1413,20869.0
2016-03-14 10:10:00,84.51,84.64,84.46,84.59,13625.0,57.1413,57.2292,57.1075,57.1954,13625.0
2016-03-14 10:15:00,84.62,84.66,84.47,84.47,17780.0,57.2157,57.2427,57.1142,57.1142,17780.0
2016-03-14 10:20:00,84.48,84.72,84.45,84.64,27406.0,57.121,57.2833,57.1007,57.2292,27406.0
2016-03-14 10:25:00,84.65,84.84,84.62,84.69,19573.0,57.2359,57.3644,57.2157,57.263,19573.0
2016-03-14 10:30:00,84.68,84.82,84.58,84.58,24954.0,57.2562,57.3509,57.1886,57.1886,24954.0
2016-03-14 10:35:00,84.58,84.8,84.56,84.72,33857.0,57.1886,57.3374,57.1751,57.2833,33857.0
2016-03-14 10:40:00,84.72,84.87,84.72,84.85,33099.0,57.2833,57.3847,57.2833,57.3712,33099.0
2016-03-14 10:45:00,84.85,85.22,84.84,85.16,64904.0,57.3712,57.6213,57.3644,57.5808,64904.0
2016-03-14 10:50:00,85.14,85.18,85.07,85.08,38481.0,57.5672,57.5943,57.5199,57.5267,38481.0
2016-03-14 10:55:00,85.08,85.21,84.96,84.98,34914.0,57.5267,57.6146,57.4455,57.4591,34914.0
2016-03-14 11:00:00,84.96,85.1,84.86,84.88,28185.0,57.4455,57.5402,57.3779,57.3915,28185.0
2016-03-14 11:05:00,84.88,84.9,84.68,84.8,26904.0,57.3915,57.405,57.2562,57.3374,26904.0
2016-03-14 11:10:00,84.83,84.99,84.68,84.68,22612.0,57.3576,57.4658,57.2562,57.2562,22612.0
2016-03-14 11:15:00,84.71,84.78,84.63,84.68,34165.0,57.2765,57.3238,57.2224,57.2562,34165.0
2016-03-14 11:20:00,84.67,84.89,84.65,84.87,60152.0,57.2495,57.3982,57.2359,57.3847,60152.0
2016-03-14 11:25:00,84.86,85.18,84.86,85.05,35306.0,57.3779,57.5943,57.3779,57.5064,35306.0
2016-03-14 11:30:00,85.02,85.11,84.88,84.88,31815.0,57.4861,57.547,57.3915,57.3915,31815.0
2016-03-14 11:35:00,84.85,84.99,84.81,84.86,26800.0,57.3712,57.4658,57.3441,57.3779,26800.0
2016-03-14 11:40:00,84.87,85.0,84.75,84.75,45228.0,57.3847,57.4726,57.3036,57.3036,45228.0
2016-03-14 11:45:00,84.77,84.88,84.7,84.72,40776.0,57.3171,57.3915,57.2697,57.2833,40776.0
2016-03-14 11:50:00,84.74,84.84,84.64,84.64,39741.0,57.2968,57.3644,57.2292,57.2292,39741.0
2016-03-14 11:55:00,84.63,84.69,84.5,84.5,30997.0,57.2224,57.263,57.1345,57.1345,30997.0
2016-03-14 12:00:00,84.52,84.63,84.49,84.59,35665.0,57.148,57.2224,57.1278,57.1954,35665.0
2016-03-14 12:05:00,84.64,84.81,84.62,84.7,26468.0,57.2292,57.3441,57.2157,57.2697,26468.0
2016-03-14 12:10:00,84.7,84.71,84.51,84.51,42731.0,57.2697,57.2765,57.1413,57.1413,42731.0
2016-03-14 12:15:00,84.53,84.63,84.5,84.63,27560.0,57.1548,57.2224,57.1345,57.2224,27560.0
2016-03-14 12:20:00,84.62,84.69,84.51,84.68,13100.0,57.2157,57.263,57.1413,57.2562,13100.0
2016-03-14 12:25:00,84.66,84.74,84.64,84.72,14927.0,57.2427,57.2968,57.2292,57.2833,14927.0
2016-03-14 12:30:00,84.76,84.84,84.7,84.83,15744.0,57.3103,57.3644,57.2697,57.3576,15744.0
2016-03-14 12:35:00,84.83,84.9,84.82,84.85,16747.0,57.3576,57.405,57.3509,57.3712,16747.0
2016-03-14 12:40:00,84.85,84.95,84.83,84.9,22827.0,57.3712,57.4388,57.3576,57.405,22827.0
2016-03-14 12:45:00,84.89,84.96,84.86,84.91,12876.0,57.3982,57.4455,57.3779,57.4117,12876.0
2016-03-14 12:50:00,84.91,84.92,84.76,84.76,19840.0,57.4117,57.4185,57.3103,57.3103,19840.0
2016-03-14 12:55:00,84.76,84.83,84.73,84.73,23662.0,57.3103,57.3576,57.29,57.29,23662.0
2016-03-14 13:00:00,84.73,84.76,84.68,84.73,26965.0,57.29,57.3103,57.2562,57.29,26965.0
2016-03-14 13:05:00,84.72,84.95,84.72,84.9,22405.0,57.2833,57.4388,57.2833,57.405,22405.0
2016-03-14 13:10:00,84.91,84.94,84.82,84.83,18305.0,57.4117,57.432,57.3509,57.3576,18305.0
2016-03-14 13:15:00,84.83,84.88,84.81,84.81,34759.0,57.3576,57.3915,57.3441,57.3441,34759.0
2016-03-14 13:20:00,84.81,84.96,84.81,84.84,52771.0,57.3441,57.4455,57.3441,57.3644,52771.0
2016-03-14 13:25:00,84.85,84.91,84.82,84.84,21036.0,57.3712,57.4117,57.3509,57.3644,21036.0
2016-03-14 13:30:00,84.85,84.85,84.75,84.77,26213.0,57.3712,57.3712,57.3036,57.3171,26213.0
2016-03-14 13:35:00,84.77,84.88,84.76,84.77,30781.0,57.3171,57.3915,57.3103,57.3171,30781.0
2016-03-14 13:40:00,84.77,84.88,84.75,84.86,32749.0,57.3171,57.3915,57.3036,57.3779,32749.0
2016-03-14 13:45:00,84.86,84.87,84.71,84.71,16899.0,57.3779,57.3847,57.2765,57.2765,16899.0
2016-03-14 13:50:00,84.71,84.76,84.71,84.74,22105.0,57.2765,57.3103,57.2765,57.2968,22105.0
2016-03-14 13:55:00,84.73,84.83,84.73,84.8,23222.0,57.29,57.3576,57.29,57.3374,23222.0
2016-03-14 14:00:00,84.81,84.82,84.72,84.75,19979.0,57.3441,57.3509,57.2833,57.3036,19979.0
2016-03-14 14:05:00,84.77,84.81,84.72,84.81,9475.0,57.3171,57.3441,57.2833,57.3441,9475.0
2016-03-14 14:10:00,84.79,84.82,84.76,84.8,11999.0,57.3306,57.3509,57.3103,57.3374,11999.0
2016-03-14 14:15:00,84.79,84.9,84.76,84.88,13662.0,57.3306,57.405,57.3103,57.3915,13662.0
2016-03-14 14:20:00,84.88,84.88,84.8,84.83,16707.0,57.3915,57.3915,57.3374,57.3576,16707.0
2016-03-14 14:25:00,84.82,84.86,84.78,84.86,19545.0,57.3509,57.3779,57.3238,57.3779,19545.0
2016-03-14 14:30:00,84.86,84.98,84.86,84.94,16600.0,57.3779,57.4591,57.3779,57.432,16600.0
2016-03-14 14:35:00,84.95,84.97,84.83,84.97,27683.0,57.4388,57.4523,57.3576,57.4523,27683.0
2016-03-14 14:40:00,84.96,85.03,84.9,84.9,20896.0,57.4455,57.4929,57.405,57.405,20896.0
2016-03-14 14:45:00,84.89,84.92,84.84,84.9,18009.0,57.3982,57.4185,57.3644,57.405,18009.0
2016-03-14 14:50:00,84.91,84.95,84.86,84.9,22038.0,57.4117,57.4388,57.3779,57.405,22038.0
2016-03-14 14:55:00,84.89,84.97,84.83,84.91,26905.0,57.3982,57.4523,57.3576,57.4117,26905.0
2016-03-14 15:00:00,84.92,85.0,84.92,85.0,41585.0,57.4185,57.4726,57.4185,57.4726,41585.0
2016-03-14 15:05:00,85.0,85.07,84.99,85.0,29385.0,57.4726,57.5199,57.4658,57.4726,29385.0
2016-03-14 15:10:00,85.0,85.13,84.99,85.08,34729.0,57.4726,57.5605,57.4658,57.5267,34729.0
2016-03-14 15:15:00,85.08,85.09,84.98,84.99,28501.0,57.5267,57.5334,57.4591,57.4658,28501.0
2016-03-14 15:20:00,84.98,85.03,84.98,85.0,30374.0,57.4591,57.4929,57.4591,57.4726,30374.0
2016-03-14 15:25:00,85.0,85.19,84.99,85.19,59260.0,57.4726,57.6011,57.4658,57.6011,59260.0
2016-03-14 15:30:00,85.19,85.2,85.07,85.08,71316.0,57.6011,57.6078,57.5199,57.5267,71316.0
2016-03-14 15:35:00,85.07,85.16,85.07,85.14,63271.0,57.5199,57.5808,57.5199,57.5672,63271.0
2016-03-14 15:40:00,85.14,85.2,84.99,84.99,49290.0,57.5672,57.6078,57.4658,57.4658,49290.0
2016-03-14 15:45:00,84.99,85.17,84.98,85.09,61935.0,57.4658,57.5875,57.4591,57.5334,61935.0
2016-03-14 15:50:00,85.09,85.09,84.98,84.99,83063.0,57.5334,57.5334,57.4591,57.4658,83063.0
2016-03-14 15:55:00,84.98,85.14,84.95,84.98,115992.0,57.4591,57.5672,57.4388,57.4591,115992.0
2016-03-15 09:30:00,84.61,84.66,84.33,84.51,18267.0,57.2089,57.2427,57.0196,57.1413,18267.0
2016-03-15 09:35:00,84.58,84.62,84.52,84.61,12339.0,57.1886,57.2157,57.148,57.2089,12339.0
2016-03-15 09:40:00,84.59,84.68,84.51,84.63,30549.0,57.1954,57.2562,57.1413,57.2224,30549.0
2016-03-15 09:45:00,84.65,84.67,84.56,84.62,22170.0,57.2359,57.2495,57.1751,57.2157,22170.0
2016-03-15 09:50:00,84.6,84.68,84.6,84.68,24332.0,57.2021,57.2562,57.2021,57.2562,24332.0
2016-03-15 09:55:00,84.69,84.78,84.61,84.7,42434.0,57.263,57.3238,57.2089,57.2697,42434.0
2016-03-15 10:00:00,84.7,84.84,84.69,84.77,26453.0,57.2697,57.3644,57.263,57.3171,26453.0
2016-03-15 10:05:00,84.77,84.97,84.76,84.95,28255.0,57.3171,57.4523,57.3103,57.4388,28255.0
2016-03-15 10:10:00,84.96,85.03,84.91,84.93,25395.0,57.4455,57.4929,57.4117,57.4253,25395.0
2016-03-15 10:15:00,84.95,85.08,84.94,85.07,50729.0,57.4388,57.5267,57.432,57.5199,50729.0
2016-03-15 10:20:00,85.08,85.38,85.05,85.33,38648.0,57.5267,57.7295,57.5064,57.6957,38648.0
2016-03-15 10:25:00,85.34,85.34,85.15,85.27,30387.0,57.7025,57.7025,57.574,57.6551,30387.0
2016-03-15 10:30:00,85.27,85.28,85.06,85.06,25284.0,57.6551,57.6619,57.5132,57.5132,25284.0
2016-03-15 10:35:00,85.05,85.15,84.99,85.12,44368.0,57.5064,57.574,57.4658,57.5537,44368.0
2016-03-15 10:40:00,85.13,85.33,85.08,85.33,76021.0,57.5605,57.6957,57.5267,57.6957,76021.0
2016-03-15 10:45:00,85.31,85.43,85.28,85.41,29136.0,57.6822,57.7633,57.6619,57.7498,29136.0
2016-03-15 10:50:00,85.4,85.43,85.17,85.17,31803.0,57.743,57.7633,57.5875,57.5875,31803.0
2016-03-15 10:55:00,85.17,85.27,85.17,85.27,30472.0,57.5875,57.6551,57.5875,57.6551,30472.0
2016-03-15 11:00:00,85.26,85.32,85.12,85.14,24218.0,57.6484,57.689,57.5537,57.5672,24218.0
2016-03-15 11:05:00,85.14,85.27,85.08,85.27,38385.0,57.5672,57.6551,57.5267,57.6551,38385.0
2016-03-15 11:10:00,85.28,85.32,85.24,85.26,12862.0,57.6619,57.689,57.6349,57.6484,12862.0
2016-03-15 11:15:00,85.25,85.34,85.22,85.32,36491.0,57.6416,57.7025,57.6213,57.689,36491.0
2016-03-15 11:20:00,85.32,85.54,85.32,85.53,28526.0,57.689,57.8377,57.689,57.8309,28526.0
2016-03-15 11:25:00,85.53,85.58,85.45,85.5,66542.0,57.8309,57.8648,57.7769,57.8107,66542.0
2016-03-15 11:30:00,85.49,85.54,85.44,85.5,58933.0,57.8039,57.8377,57.7701,57.8107,58933.0
2016-03-15 11:35:00,85.51,85.66,85.5,85.64,31058.0,57.8174,57.9188,57.8107,57.9053,31058.0
2016-03-15 11:40:00,85.64,85.72,85.61,85.68,23394.0,57.9053,57.9594,57.885,57.9324,23394.0
2016-03-15 11:45:00,85.68,85.74,85.64,85.71,27072.0,57.9324,57.9729,57.9053,57.9527,27072.0
2016-03-15 11:50:00,85.71,85.81,85.67,85.68,40571.0,57.9527,58.0203,57.9256,57.9324,40571.0
2016-03-15 11:55:00,85.69,85.69,85.46,85.48,63855.0,57.9391,57.9391,57.7836,57.7971,63855.0
2016-03-15 12:00:00,85.48,85.51,85.41,85.42,11397.0,57.7971,57.8174,57.7498,57.7566,11397.0
2016-03-15 12:05:00,85.42,85.47,85.4,85.44,28916.0,57.7566,57.7904,57.743,57.7701,28916.0
2016-03-15 12:10:00,85.43,85.57,85.43,85.49,45070.0,57.7633,57.858,57.7633,57.8039,45070.0
2016-03-15 12:15:00,85.5,85.53,85.46,85.51,14114.0,57.8107,57.8309,57.7836,57.8174,14114.0
2016-03-15 12:20:00,85.51,85.53,85.45,85.47,30656.0,57.8174,57.8309,57.7769,57.7904,30656.0
2016-03-15 12:25:00,85.47,85.48,85.39,85.41,15812.0,57.7904,57.7971,57.7363,57.7498,15812.0
2016-03-15 12:30:00,85.41,85.44,85.4,85.41,22081.0,57.7498,57.7701,57.743,57.7498,22081.0
2016-03-15 12:35:00,85.42,85.43,85.28,85.29,23971.0,57.7566,57.7633,57.6619,57.6687,23971.0
2016-03-15 12:40:00,85.31,85.35,85.28,85.35,13230.0,57.6822,57.7092,57.6619,57.7092,13230.0
2016-03-15 12:45:00,85.35,85.41,85.32,85.32,17811.0,57.7092,57.7498,57.689,57.689,17811.0
2016-03-15 12:50:00,85.31,85.35,85.3,85.32,9545.0,57.6822,57.7092,57.6754,57.689,9545.0
2016-03-15 12:55:00,85.32,85.45,85.3,85.4,30920.0,57.689,57.7769,57.6754,57.743,30920.0
2016-03-15 13:00:00,85.39,85.43,85.37,85.42,14626.0,57.7363,57.7633,57.7228,57.7566,14626.0
2016-03-15 13:05:00,85.43,85.46,85.36,85.4,15384.0,57.7633,57.7836,57.716,57.743,15384.0
2016-03-15 13:10:00,85.41,85.41,85.34,85.41,20824.0,57.7498,57.7498,57.7025,57.7498,20824.0
2016-03-15 13:15:00,85.41,85.47,85.39,85.44,16987.0,57.7498,57.7904,57.7363,57.7701,16987.0
2016-03-15 13:20:00,85.44,85.56,85.44,85.56,18271.0,57.7701,57.8512,57.7701,57.8512,18271.0
2016-03-15 13:25:00,85.55,85.61,85.54,85.6,19431.0,57.8445,57.885,57.8377,57.8783,19431.0
2016-03-15 13:30:00,85.6,85.61,85.5,85.5,21923.0,57.8783,57.885,57.8107,57.8107,21923.0
2016-03-15 13:35:00,85.5,85.53,85.47,85.52,10168.0,57.8107,57.8309,57.7904,57.8242,10168.0
2016-03-15 13:40:00,85.52,85.55,85.49,85.49,12451.0,57.8242,57.8445,57.8039,57.8039,12451.0
2016-03-15 13:45:00,85.49,85.5,85.39,85.4,16463.0,57.8039,57.8107,57.7363,57.743,16463.0
2016-03-15 13:50:00,85.41,85.42,85.39,85.4,10041.0,57.7498,57.7566,57.7363,57.743,10041.0
2016-03-15 13:55:00,85.4,85.44,85.38,85.43,18298.0,57.743,57.7701,57.7295,57.7633,18298.0
2016-03-15 14:00:00,85.43,85.44,85.36,85.36,18644.0,57.7633,57.7701,57.716,57.716,18644.0
2016-03-15 14:05:00,85.36,85.36,85.3,85.32,22540.0,57.716,57.716,57.6754,57.689,22540.0
2016-03-15 14:10:00,85.31,85.33,85.27,85.27,21225.0,57.6822,57.6957,57.6551,57.6551,21225.0
2016-03-15 14:15:00,85.28,85.47,85.28,85.47,17285.0,57.6619,57.7904,57.6619,57.7904,17285.0
2016-03-15 14:20:00,85.47,85.5,85.43,85.44,18940.0,57.7904,57.8107,57.7633,57.7701,18940.0
2016-03-15 14:25:00,85.44,85.47,85.44,85.45,14073.0,57.7701,57.7904,57.7701,57.7769,14073.0
2016-03-15 14:30:00,85.45,85.48,85.42,85.48,26767.0,57.7769,57.7971,57.7566,57.7971,26767.0
2016-03-15 14:35:00,85.48,85.5,85.46,85.49,18663.0,57.7971,57.8107,57.7836,57.8039,18663.0
2016-03-15 14:40:00,85.48,85.5,85.45,85.46,33643.0,57.7971,57.8107,57.7769,57.7836,33643.0
2016-03-15 14:45:00,85.47,85.48,85.41,85.44,29398.0,57.7904,57.7971,57.7498,57.7701,29398.0
2016-03-15 14:50:00,85.43,85.54,85.42,85.47,31337.0,57.7633,57.8377,57.7566,57.7904,31337.0
2016-03-15 14:55:00,85.46,85.48,85.39,85.4,27518.0,57.7836,57.7971,57.7363,57.743,27518.0
2016-03-15 15:00:00,85.39,85.4,85.25,85.26,46192.0,57.7363,57.743,57.6416,57.6484,46192.0
2016-03-15 15:05:00,85.27,85.33,85.25,85.33,17411.0,57.6551,57.6957,57.6416,57.6957,17411.0
2016-03-15 15:10:00,85.33,85.39,85.31,85.35,31292.0,57.6957,57.7363,57.6822,57.7092,31292.0
2016-03-15 15:15:00,85.36,85.53,85.36,85.53,45801.0,57.716,57.8309,57.716,57.8309,45801.0
2016-03-15 15:20:00,85.53,85.63,85.48,85.49,69395.0,57.8309,57.8986,57.7971,57.8039,69395.0
2016-03-15 15:25:00,85.48,85.49,85.43,85.45,30393.0,57.7971,57.8039,57.7633,57.7769,30393.0
2016-03-15 15:30:00,85.45,85.49,85.43,85.48,36996.0,57.7769,57.8039,57.7633,57.7971,36996.0
2016-03-15 15:35:00,85.47,85.52,85.43,85.45,22993.0,57.7904,57.8242,57.7633,57.7769,22993.0
2016-03-15 15:40:00,85.44,85.51,85.44,85.45,71775.0,57.7701,57.8174,57.7701,57.7769,71775.0
2016-03-15 15:45:00,85.45,85.45,85.32,85.33,54057.0,57.7769,57.7769,57.689,57.6957,54057.0
2016-03-15 15:50:00,85.33,85.38,85.31,85.35,77377.0,57.6957,57.7295,57.6822,57.7092,77377.0
2016-03-15 15:55:00,85.36,85.44,85.27,85.3,197378.0,57.716,57.7701,57.6551,57.6754,197378.0
2016-03-16 09:30:00,84.33,84.33,84.06,84.13,23175.0,57.6132,57.6132,57.4287,57.4765,23175.0
2016-03-16 09:35:00,84.14,84.46,84.14,84.46,15247.0,57.4834,57.702,57.4834,57.702,15247.0
2016-03-16 09:40:00,84.47,84.48,84.35,84.41,11710.0,57.7088,57.7157,57.6268,57.6678,11710.0
2016-03-16 09:45:00,84.44,84.49,84.36,84.46,11800.0,57.6883,57.7225,57.6337,57.702,11800.0
2016-03-16 09:50:00,84.45,84.51,84.44,84.47,17287.0,57.6952,57.7361,57.6883,57.7088,17287.0
2016-03-16 09:55:00,84.5,84.58,84.47,84.54,14520.0,57.7293,57.784,57.7088,57.7566,14520.0
2016-03-16 10:00:00,84.52,84.77,84.52,84.76,51829.0,57.743,57.9138,57.743,57.9069,51829.0
2016-03-16 10:05:00,84.76,84.81,84.71,84.8,13971.0,57.9069,57.9411,57.8728,57.9343,13971.0
2016-03-16 10:10:00,84.8,84.89,84.78,84.81,10903.0,57.9343,57.9958,57.9206,57.9411,10903.0
2016-03-16 10:15:00,84.83,84.91,84.79,84.91,14077.0,57.9548,58.0094,57.9274,58.0094,14077.0
2016-03-16 10:20:00,84.92,84.97,84.91,84.92,5000.0,58.0163,58.0504,58.0094,58.0163,5000.0
2016-03-16 10:25:00,84.91,84.95,84.76,84.77,13791.0,58.0094,58.0368,57.9069,57.9138,13791.0
2016-03-16 10:30:00,84.75,84.8,84.67,84.69,48938.0,57.9001,57.9343,57.8455,57.8591,48938.0
2016-03-16 10:35:00,84.7,84.75,84.68,84.71,32826.0,57.866,57.9001,57.8523,57.8728,32826.0
2016-03-16 10:40:00,84.72,84.76,84.7,84.73,21809.0,57.8796,57.9069,57.866,57.8864,21809.0
2016-03-16 10:45:00,84.73,84.75,84.66,84.69,19904.0,57.8864,57.9001,57.8386,57.8591,19904.0
2016-03-16 10:50:00,84.68,84.73,84.64,84.71,9721.0,57.8523,57.8864,57.825,57.8728,9721.0
2016-03-16 10:55:00,84.72,84.74,84.65,84.66,12345.0,57.8796,57.8933,57.8318,57.8386,12345.0
2016-03-16 11:00:00,84.65,84.75,84.65,84.73,8898.0,57.8318,57.9001,57.8318,57.8864,8898.0
2016-03-16 11:05:00,84.71,84.75,84.7,84.74,13090.0,57.8728,57.9001,57.866,57.8933,13090.0
2016-03-16 11:10:00,84.74,84.75,84.71,84.73,26315.0,57.8933,57.9001,57.8728,57.8864,26315.0
2016-03-16 11:15:00,84.74,84.75,84.66,84.67,34423.0,57.8933,57.9001,57.8386,57.8455,34423.0
2016-03-16 11:20:00,84.68,84.72,84.67,84.69,8185.0,57.8523,57.8796,57.8455,57.8591,8185.0
2016-03-16 11:25:00,84.68,84.68,84.56,84.59,10900.0,57.8523,57.8523,57.7703,57.7908,10900.0
2016-03-16 11:30:00,84.61,84.67,84.59,84.63,8355.0,57.8045,57.8455,57.7908,57.8181,8355.0
2016-03-16 11:35:00,84.62,84.76,84.6,84.74,15264.0,57.8113,57.9069,57.7976,57.8933,15264.0
2016-03-16 11:40:00,84.74,84.75,84.65,84.71,11485.0,57.8933,57.9001,57.8318,57.8728,11485.0
2016-03-16 11:45:00,84.71,84.76,84.71,84.72,14657.0,57.8728,57.9069,57.8728,57.8796,14657.0
2016-03-16 11:50:00,84.72,84.76,84.71,84.73,11679.0,57.8796,57.9069,57.8728,57.8864,11679.0
2016-03-16 11:55:00,84.73,84.75,84.64,84.64,13061.0,57.8864,57.9001,57.825,57.825,13061.0
2016-03-16 12:00:00,84.65,84.7,84.65,84.67,13700.0,57.8318,57.866,57.8318,57.8455,13700.0
2016-03-16 12:05:00,84.66,84.68,84.61,84.61,11214.0,57.8386,57.8523,57.8045,57.8045,11214.0
2016-03-16 12:10:00,84.62,84.62,84.58,84.61,12461.0,57.8113,57.8113,57.784,57.8045,12461.0
2016-03-16 12:15:00,84.61,84.61,84.58,84.6,6192.0,57.8045,57.8045,57.784,57.7976,6192.0
2016-03-16 12:20:00,84.6,84.61,84.57,84.61,6170.0,57.7976,57.8045,57.7771,57.8045,6170.0
2016-03-16 12:25:00,84.6,84.61,84.53,84.53,15421.0,57.7976,57.8045,57.7498,57.7498,15421.0
2016-03-16 12:30:00,84.54,84.54,84.47,84.52,14630.0,57.7566,57.7566,57.7088,57.743,14630.0
2016-03-16 12:35:00,84.52,84.57,84.52,84.55,4945.0,57.743,57.7771,57.743,57.7635,4945.0
2016-03-16 12:40:00,84.57,84.58,84.5,84.55,7879.0,57.7771,57.784,57.7293,57.7635,7879.0
2016-03-16 12:45:00,84.55,84.57,84.51,84.56,9913.0,57.7635,57.7771,57.7361,57.7703,9913.0
2016-03-16 12:50:00,84.58,84.6,84.55,84.6,4908.0,57.784,57.7976,57.7635,57.7976,4908.0
2016-03-16 12:55:00,84.57,84.69,84.57,84.68,4703.0,57.7771,57.8591,57.7771,57.8523,4703.0
2016-03-16 13:00:00,84.67,84.93,84.65,84.8,39893.0,57.8455,58.0231,57.8318,57.9343,39893.0
2016-03-16 13:05:00,84.78,84.81,84.72,84.73,24035.0,57.9206,57.9411,57.8796,57.8864,24035.0
2016-03-16 13:10:00,84.73,84.73,84.49,84.5,116497.0,57.8864,57.8864,57.7225,57.7293,116497.0
2016-03-16 13:15:00,84.5,84.56,84.48,84.56,23893.0,57.7293,57.7703,57.7157,57.7703,23893.0
2016-03-16 13:20:00,84.55,84.56,84.49,84.51,21144.0,57.7635,57.7703,57.7225,57.7361,21144.0
2016-03-16 13:25:00,84.51,84.53,84.5,84.51,18644.0,57.7361,57.7498,57.7293,57.7361,18644.0
2016-03-16 13:30:00,84.51,84.53,84.49,84.52,25970.0,57.7361,57.7498,57.7225,57.743,25970.0
2016-03-16 13:35:00,84.52,84.54,84.5,84.54,24782.0,57.743,57.7566,57.7293,57.7566,24782.0
2016-03-16 13:40:00,84.54,84.55,84.5,84.51,56810.0,57.7566,57.7635,57.7293,57.7361,56810.0
2016-03-16 13:45:00,84.5,84.52,84.49,84.51,28641.0,57.7293,57.743,57.7225,57.7361,28641.0
2016-03-16 13:50:00,84.5,84.5,84.4,84.4,148623.0,57.7293,57.7293,57.661,57.661,148623.0
2016-03-16 13:55:00,84.41,84.41,84.35,84.38,36341.0,57.6678,57.6678,57.6268,57.6473,36341.0
2016-03-16 14:00:00,84.38,85.12,84.37,85.0,143800.0,57.6473,58.1529,57.6405,58.0709,143800.0
2016-03-16 14:05:00,84.98,84.99,84.8,84.83,35628.0,58.0572,58.0641,57.9343,57.9548,35628.0
2016-03-16 14:10:00,84.83,84.83,84.66,84.7,71912.0,57.9548,57.9548,57.8386,57.866,71912.0
2016-03-16 14:15:00,84.72,84.81,84.66,84.7,38523.0,57.8796,57.9411,57.8386,57.866,38523.0
2016-03-16 14:20:00,84.7,84.87,84.67,84.71,107306.0,57.866,57.9821,57.8455,57.8728,107306.0
2016-03-16 14:25:00,84.72,84.85,84.67,84.69,132562.0,57.8796,57.9684,57.8455,57.8591,132562.0
2016-03-16 14:30:00,84.7,84.79,84.65,84.69,69997.0,57.866,57.9274,57.8318,57.8591,69997.0
2016-03-16 14:35:00,84.68,84.75,84.63,84.75,32550.0,57.8523,57.9001,57.8181,57.9001,32550.0
2016-03-16 14:40:00,84.73,84.88,84.7,84.81,60022.0,57.8864,57.9889,57.866,57.9411,60022.0
2016-03-16 14:45:00,84.82,84.96,84.82,84.94,36852.0,57.9479,58.0436,57.9479,58.0299,36852.0
2016-03-16 14:50:00,84.93,84.94,84.76,84.77,34842.0,58.0231,58.0299,57.9069,57.9138,34842.0
2016-03-16 14:55:00,84.78,84.8,84.68,84.69,21677.0,57.9206,57.9343,57.8523,57.8591,21677.0
2016-03-16 15:00:00,84.68,84.81,84.66,84.78,28168.0,57.8523,57.9411,57.8386,57.9206,28168.0
2016-03-16 15:05:00,84.78,84.84,84.76,84.78,46407.0,57.9206,57.9616,57.9069,57.9206,46407.0
2016-03-16 15:10:00,84.79,84.85,84.74,84.82,39889.0,57.9274,57.9684,57.8933,57.9479,39889.0
2016-03-16 15:15:00,84.82,84.99,84.79,84.88,41605.0,57.9479,58.0641,57.9274,57.9889,41605.0
2016-03-16 15:20:00,84.9,84.9,84.77,84.85,33017.0,58.0026,58.0026,57.9138,57.9684,33017.0
2016-03-16 15:25:00,84.84,84.98,84.8,84.95,39574.0,57.9616,58.0572,57.9343,58.0368,39574.0
2016-03-16 15:30:00,84.95,85.0,84.91,84.97,37470.0,58.0368,58.0709,58.0094,58.0504,37470.0
2016-03-16 15:35:00,84.96,85.02,84.89,84.95,63540.0,58.0436,58.0846,57.9958,58.0368,63540.0
2016-03-16 15:40:00,84.94,84.96,84.86,84.91,48358.0,58.0299,58.0436,57.9753,58.0094,48358.0
2016-03-16 15:45:00,84.91,85.01,84.9,85.0,72487.0,58.0094,58.0777,58.0026,58.0709,72487.0
2016-03-16 15:50:00,84.99,85.06,84.99,85.0,67820.0,58.0641,58.1119,58.0641,58.0709,67820.0
2016-03-16 15:55:00,85.0,85.02,84.96,85.01,95624.0,58.0709,58.0846,58.0436,58.0777,95624.0
2016-03-17 09:30:00,85.26,85.58,85.2,85.58,32706.0,58.2485,58.4672,58.2075,58.4672,32706.0
2016-03-17 09:35:00,85.68,85.7,85.44,85.59,22610.0,58.5355,58.5491,58.3715,58.474,22610.0
2016-03-17 09:40:00,85.62,85.8,85.57,85.64,49875.0,58.4945,58.6175,58.4603,58.5081,49875.0
2016-03-17 09:45:00,85.64,85.97,85.58,85.91,32716.0,58.5081,58.7336,58.4672,58.6926,32716.0
2016-03-17 09:50:00,85.89,85.9,85.47,85.58,232631.0,58.6789,58.6858,58.392,58.4672,232631.0
2016-03-17 09:55:00,85.59,85.87,85.52,85.86,90637.0,58.474,58.6653,58.4262,58.6585,90637.0
2016-03-17 10:00:00,85.85,85.95,85.57,85.73,113618.0,58.6516,58.7199,58.4603,58.5696,113618.0
2016-03-17 10:05:00,85.71,85.82,85.52,85.58,125999.0,58.556,58.6311,58.4262,58.4672,125999.0
2016-03-17 10:10:00,85.61,85.62,85.47,85.51,31663.0,58.4877,58.4945,58.392,58.4193,31663.0
2016-03-17 10:15:00,85.5,85.78,85.49,85.78,67960.0,58.4125,58.6038,58.4057,58.6038,67960.0
2016-03-17 10:20:00,85.79,86.09,85.79,85.99,77750.0,58.6106,58.8156,58.6106,58.7473,77750.0
2016-03-17 10:25:00,85.99,86.05,85.97,86.04,41484.0,58.7473,58.7883,58.7336,58.7814,41484.0
2016-03-17 10:30:00,86.02,86.09,85.95,85.97,65744.0,58.7678,58.8156,58.7199,58.7336,65744.0
2016-03-17 10:35:00,85.97,86.04,85.96,85.98,64733.0,58.7336,58.7814,58.7268,58.7404,64733.0
2016-03-17 10:40:00,86.0,86.06,85.96,86.01,73313.0,58.7541,58.7951,58.7268,58.7609,73313.0
2016-03-17 10:45:00,85.98,86.04,85.95,86.0,33579.0,58.7404,58.7814,58.7199,58.7541,33579.0
2016-03-17 10:50:00,86.0,86.24,86.0,86.12,67500.0,58.7541,58.9181,58.7541,58.8361,67500.0
2016-03-17 10:55:00,86.14,86.32,86.14,86.27,16199.0,58.8497,58.9727,58.8497,58.9386,16199.0
2016-03-17 11:00:00,86.28,86.38,86.2,86.23,36225.0,58.9454,59.0137,58.8907,58.9112,36225.0
2016-03-17 11:05:00,86.23,86.25,86.05,86.12,36461.0,58.9112,58.9249,58.7883,58.8361,36461.0
2016-03-17 11:10:00,86.11,86.17,86.1,86.17,44359.0,58.8292,58.8702,58.8224,58.8702,44359.0
2016-03-17 11:15:00,86.17,86.27,86.15,86.23,24338.0,58.8702,58.9386,58.8566,58.9112,24338.0
2016-03-17 11:20:00,86.23,86.27,86.15,86.15,72297.0,58.9112,58.9386,58.8566,58.8566,72297.0
2016-03-17 11:25:00,86.16,86.24,86.15,86.24,20835.0,58.8634,58.9181,58.8566,58.9181,20835.0
2016-03-17 11:30:00,86.24,86.26,86.21,86.24,23311.0,58.9181,58.9317,58.8976,58.9181,23311.0
2016-03-17 11:35:00,86.24,86.4,86.24,86.33,88644.0,58.9181,59.0274,58.9181,58.9795,88644.0
2016-03-17 11:40:00,86.32,86.39,86.27,86.27,36917.0,58.9727,59.0205,58.9386,58.9386,36917.0
2016-03-17 11:45:00,86.27,86.5,86.27,86.32,131357.0,58.9386,59.0957,58.9386,58.9727,131357.0
2016-03-17 11:50:00,86.3,86.53,86.3,86.37,36205.0,58.9591,59.1162,58.9591,59.0069,36205.0
2016-03-17 11:55:00,86.36,86.42,86.35,86.4,85882.0,59.0,59.041,58.9932,59.0274,85882.0
2016-03-17 12:00:00,86.4,86.51,86.39,86.51,28755.0,59.0274,59.1025,59.0205,59.1025,28755.0
2016-03-17 12:05:00,86.5,86.52,86.41,86.49,23227.0,59.0957,59.1094,59.0342,59.0889,23227.0
2016-03-17 12:10:00,86.48,86.54,86.48,86.53,135307.0,59.082,59.123,59.082,59.1162,135307.0
2016-03-17 12:15:00,86.54,86.56,86.39,86.43,44469.0,59.123,59.1367,59.0205,59.0479,44469.0
2016-03-17 12:20:00,86.44,86.54,86.4,86.54,15033.0,59.0547,59.123,59.0274,59.123,15033.0
2016-03-17 12:25:00,86.54,86.54,86.48,86.51,18557.0,59.123,59.123,59.082,59.1025,18557.0
2016-03-17 12:30:00,86.52,86.59,86.49,86.58,27448.0,59.1094,59.1572,59.0889,59.1503,27448.0
2016-03-17 12:35:00,86.58,86.65,86.57,86.65,22156.0,59.1503,59.1982,59.1435,59.1982,22156.0
2016-03-17 12:40:00,86.65,86.67,86.6,86.66,27814.0,59.1982,59.2118,59.164,59.205,27814.0
2016-03-17 12:45:00,86.66,86.7,86.64,86.66,11978.0,59.205,59.2323,59.1913,59.205,11978.0
2016-03-17 12:50:00,86.68,86.69,86.58,86.66,33910.0,59.2187,59.2255,59.1503,59.205,33910.0
2016-03-17 12:55:00,86.68,86.71,86.64,86.7,16131.0,59.2187,59.2392,59.1913,59.2323,16131.0
2016-03-17 13:00:00,86.68,86.76,86.67,86.76,10149.0,59.2187,59.2733,59.2118,59.2733,10149.0
2016-03-17 13:05:00,86.76,86.8,86.72,86.72,18295.0,59.2733,59.3006,59.246,59.246,18295.0
2016-03-17 13:10:00,86.73,86.79,86.69,86.69,20195.0,59.2528,59.2938,59.2255,59.2255,20195.0
2016-03-17 13:15:00,86.69,86.69,86.48,86.56,35579.0,59.2255,59.2255,59.082,59.1367,35579.0
2016-03-17 13:20:00,86.55,86.59,86.44,86.47,21259.0,59.1299,59.1572,59.0547,59.0752,21259.0
2016-03-17 13:25:00,86.48,86.5,86.34,86.34,22341.0,59.082,59.0957,58.9864,58.9864,22341.0
2016-03-17 13:30:00,86.36,86.36,86.12,86.12,26045.0,59.0,59.0,58.8361,58.8361,26045.0
2016-03-17 13:35:00,86.15,86.15,85.95,86.06,35892.0,58.8566,58.8566,58.7199,58.7951,35892.0
2016-03-17 13:40:00,86.1,86.16,86.07,86.09,28410.0,58.8224,58.8634,58.8019,58.8156,28410.0
2016-03-17 13:45:00,86.11,86.11,86.01,86.02,22109.0,58.8292,58.8292,58.7609,58.7678,22109.0
2016-03-17 13:50:00,86.02,86.02,85.92,85.99,23030.0,58.7678,58.7678,58.6994,58.7473,23030.0
2016-03-17 13:55:00,85.99,86.05,85.95,86.05,7774.0,58.7473,58.7883,58.7199,58.7883,7774.0
2016-03-17 14:00:00,86.06,86.06,85.94,86.01,33461.0,58.7951,58.7951,58.7131,58.7609,33461.0
2016-03-17 14:05:00,86.01,86.02,85.99,86.01,19343.0,58.7609,58.7678,58.7473,58.7609,19343.0
2016-03-17 14:10:00,86.01,86.04,85.99,86.03,31070.0,58.7609,58.7814,58.7473,58.7746,31070.0
2016-03-17 14:15:00,86.03,86.12,86.01,86.09,16495.0,58.7746,58.8361,58.7609,58.8156,16495.0
2016-03-17 14:20:00,86.08,86.09,85.97,85.99,18171.0,58.8088,58.8156,58.7336,58.7473,18171.0
2016-03-17 14:25:00,85.97,86.0,85.95,85.96,11727.0,58.7336,58.7541,58.7199,58.7268,11727.0
2016-03-17 14:30:00,85.96,86.01,85.95,85.95,30988.0,58.7268,58.7609,58.7199,58.7199,30988.0
2016-03-17 14:35:00,85.95,86.0,85.93,85.98,12014.0,58.7199,58.7541,58.7063,58.7404,12014.0
2016-03-17 14:40:00,85.99,86.02,85.91,85.91,19150.0,58.7473,58.7678,58.6926,58.6926,19150.0
2016-03-17 14:45:00,85.91,86.01,85.87,85.98,14674.0,58.6926,58.7609,58.6653,58.7404,14674.0
2016-03-17 14:50:00,85.99,86.0,85.82,85.83,19718.0,58.7473,58.7541,58.6311,58.638,19718.0
2016-03-17 14:55:00,85.82,85.88,85.8,85.88,35051.0,58.6311,58.6721,58.6175,58.6721,35051.0
2016-03-17 15:00:00,85.89,85.9,85.81,85.83,34581.0,58.6789,58.6858,58.6243,58.638,34581.0
2016-03-17 15:05:00,85.82,85.82,85.78,85.82,21419.0,58.6311,58.6311,58.6038,58.6311,21419.0
2016-03-17 15:10:00,85.81,85.84,85.72,85.75,25173.0,58.6243,58.6448,58.5628,58.5833,25173.0
2016-03-17 15:15:00,85.76,85.79,85.71,85.72,21396.0,58.5901,58.6106,58.556,58.5628,21396.0
2016-03-17 15:20:00,85.71,85.92,85.71,85.92,37383.0,58.556,58.6994,58.556,58.6994,37383.0
2016-03-17 15:25:00,85.92,86.0,85.89,85.99,14521.0,58.6994,58.7541,58.6789,58.7473,14521.0
2016-03-17 15:30:00,85.99,86.08,85.98,86.07,52641.0,58.7473,58.8088,58.7404,58.8019,52641.0
2016-03-17 15:35:00,86.07,86.08,85.99,86.07,45589.0,58.8019,58.8088,58.7473,58.8019,45589.0
2016-03-17 15:40:00,86.07,86.07,85.97,85.97,33402.0,58.8019,58.8019,58.7336,58.7336,33402.0
2016-03-17 15:45:00,85.97,86.01,85.91,85.97,45431.0,58.7336,58.7609,58.6926,58.7336,45431.0
2016-03-17 15:50:00,85.98,86.03,85.96,86.0,60952.0,58.7404,58.7746,58.7268,58.7541,60952.0
2016-03-17 15:55:00,86.01,86.05,85.93,85.95,151456.0,58.7609,58.7883,58.7063,58.7199,151456.0
2016-03-18 09:30:00,85.96,86.05,85.89,86.0,356518.0,58.7268,58.7883,58.6789,58.7541,356518.0
2016-03-18 09:35:00,85.99,86.07,85.91,85.98,88105.0,58.7473,58.8019,58.6926,58.7404,88105.0
2016-03-18 09:40:00,85.98,86.03,85.93,85.99,21612.0,58.7404,58.7746,58.7063,58.7473,21612.0
2016-03-18 09:45:00,85.98,86.03,85.92,86.0,47054.0,58.7404,58.7746,58.6994,58.7541,47054.0
2016-03-18 09:50:00,85.99,86.13,85.96,86.1,44828.0,58.7473,58.8429,58.7268,58.8224,44828.0
2016-03-18 09:55:00,86.1,86.16,86.08,86.12,36389.0,58.8224,58.8634,58.8088,58.8361,36389.0
2016-03-18 10:00:00,86.12,86.12,85.98,85.98,60352.0,58.8361,58.8361,58.7404,58.7404,60352.0
2016-03-18 10:05:00,85.96,86.04,85.93,86.02,21282.0,58.7268,58.7814,58.7063,58.7678,21282.0
2016-03-18 10:10:00,86.02,86.17,86.0,86.1,29540.0,58.7678,58.8702,58.7541,58.8224,29540.0
2016-03-18 10:15:00,86.11,86.3,86.09,86.3,73982.0,58.8292,58.9591,58.8156,58.9591,73982.0
2016-03-18 10:20:00,86.27,86.27,86.2,86.24,10580.0,58.9386,58.9386,58.8907,58.9181,10580.0
2016-03-18 10:25:00,86.23,86.34,86.22,86.26,24394.0,58.9112,58.9864,58.9044,58.9317,24394.0
2016-03-18 10:30:00,86.26,86.65,86.23,86.65,47118.0,58.9317,59.1982,58.9112,59.1982,47118.0
2016-03-18 10:35:00,86.64,86.66,86.57,86.58,13122.0,59.1913,59.205,59.1435,59.1503,13122.0
2016-03-18 10:40:00,86.6,86.77,86.55,86.66,28646.0,59.164,59.2802,59.1299,59.205,28646.0
2016-03-18 10:45:00,86.67,86.67,86.48,86.52,34873.0,59.2118,59.2118,59.082,59.1094,34873.0
2016-03-18 10:50:00,86.5,86.62,86.48,86.57,22691.0,59.0957,59.1777,59.082,59.1435,22691.0
2016-03-18 10:55:00,86.55,86.69,86.54,86.61,29923.0,59.1299,59.2255,59.123,59.1708,29923.0
2016-03-18 11:00:00,86.6,86.61,86.38,86.45,23521.0,59.164,59.1708,59.0137,59.0615,23521.0
2016-03-18 11:05:00,86.46,86.6,86.46,86.47,27489.0,59.0684,59.164,59.0684,59.0752,27489.0
2016-03-18 11:10:00,86.43,86.46,86.35,86.44,14724.0,59.0479,59.0684,58.9932,59.0547,14724.0
2016-03-18 11:15:00,86.44,86.53,86.33,86.52,16819.0,59.0547,59.1162,58.9795,59.1094,16819.0
2016-03-18 11:20:00,86.52,86.52,86.32,86.34,34578.0,59.1094,59.1094,58.9727,58.9864,34578.0
2016-03-18 11:25:00,86.32,86.37,86.31,86.34,18913.0,58.9727,59.0069,58.9659,58.9864,18913.0
2016-03-18 11:30:00,86.35,86.48,86.34,86.39,15645.0,58.9932,59.082,58.9864,59.0205,15645.0
2016-03-18 11:35:00,86.38,86.49,86.37,86.48,12465.0,59.0137,59.0889,59.0069,59.082,12465.0
2016-03-18 11:40:00,86.48,86.48,86.35,86.44,12100.0,59.082,59.082,58.9932,59.0547,12100.0
2016-03-18 11:45:00,86.44,86.46,86.35,86.4,15836.0,59.0547,59.0684,58.9932,59.0274,15836.0
2016-03-18 11:50:00,86.38,86.43,86.35,86.37,10646.0,59.0137,59.0479,58.9932,59.0069,10646.0
2016-03-18 11:55:00,86.37,86.53,86.37,86.5,396115.0,59.0069,59.1162,59.0069,59.0957,396115.0
2016-03-18 12:00:00,86.5,86.71,86.45,86.71,19695.0,59.0957,59.2392,59.0615,59.2392,19695.0
2016-03-18 12:05:00,86.7,86.79,86.69,86.71,22618.0,59.2323,59.2938,59.2255,59.2392,22618.0
2016-03-18 12:10:00,86.71,86.72,86.66,86.68,14722.0,59.2392,59.246,59.205,59.2187,14722.0
2016-03-18 12:15:00,86.69,86.69,86.61,86.62,9105.0,59.2255,59.2255,59.1708,59.1777,9105.0
2016-03-18 12:20:00,86.62,86.67,86.6,86.62,36552.0,59.1777,59.2118,59.164,59.1777,36552.0
2016-03-18 12:25:00,86.62,86.68,86.59,86.66,16621.0,59.1777,59.2187,59.1572,59.205,16621.0
2016-03-18 12:30:00,86.64,86.64,86.52,86.56,12179.0,59.1913,59.1913,59.1094,59.1367,12179.0
2016-03-18 12:35:00,86.55,86.55,86.45,86.45,10769.0,59.1299,59.1299,59.0615,59.0615,10769.0
2016-03-18 12:40:00,86.45,86.45,86.29,86.33,15206.0,59.0615,59.0615,58.9522,58.9795,15206.0
2016-03-18 12:45:00,86.35,86.35,86.2,86.2,12301.0,58.9932,58.9932,58.8907,58.8907,12301.0
2016-03-18 12:50:00,86.19,86.23,86.17,86.2,12897.0,58.8839,58.9112,58.8702,58.8907,12897.0
2016-03-18 12:55:00,86.19,86.22,86.15,86.16,22525.0,58.8839,58.9044,58.8566,58.8634,22525.0
2016-03-18 13:00:00,86.16,86.19,85.98,86.0,22162.0,58.8634,58.8839,58.7404,58.7541,22162.0
2016-03-18 13:05:00,86.0,86.06,85.98,86.0,12559.0,58.7541,58.7951,58.7404,58.7541,12559.0
2016-03-18 13:10:00,86.01,86.04,85.98,86.01,9458.0,58.7609,58.7814,58.7404,58.7609,9458.0
2016-03-18 13:15:00,86.02,86.06,85.97,86.0,9848.0,58.7678,58.7951,58.7336,58.7541,9848.0
2016-03-18 13:20:00,86.03,86.08,86.0,86.03,14582.0,58.7746,58.8088,58.7541,58.7746,14582.0
2016-03-18 13:25:00,86.0,86.06,85.99,86.01,11068.0,58.7541,58.7951,58.7473,58.7609,11068.0
2016-03-18 13:30:00,86.0,86.02,85.99,86.01,29034.0,58.7541,58.7678,58.7473,58.7609,29034.0
2016-03-18 13:35:00,86.01,86.09,86.0,86.06,45165.0,58.7609,58.8156,58.7541,58.7951,45165.0
2016-03-18 13:40:00,86.05,86.05,85.96,86.0,14489.0,58.7883,58.7883,58.7268,58.7541,14489.0
2016-03-18 13:45:00,86.0,86.04,86.0,86.01,11864.0,58.7541,58.7814,58.7541,58.7609,11864.0
2016-03-18 13:50:00,86.01,86.18,86.0,86.16,7457.0,58.7609,58.8771,58.7541,58.8634,7457.0
2016-03-18 13:55:00,86.16,86.31,86.16,86.3,11524.0,58.8634,58.9659,58.8634,58.9591,11524.0
2016-03-18 14:00:00,86.3,86.31,86.25,86.27,5969.0,58.9591,58.9659,58.9249,58.9386,5969.0
2016-03-18 14:05:00,86.28,86.31,86.27,86.28,8215.0,58.9454,58.9659,58.9386,58.9454,8215.0
2016-03-18 14:10:00,86.31,86.4,86.31,86.35,7656.0,58.9659,59.0274,58.9659,58.9932,7656.0
2016-03-18 14:15:00,86.36,86.42,86.34,86.41,10505.0,59.0,59.041,58.9864,59.0342,10505.0
2016-03-18 14:20:00,86.42,86.43,86.32,86.35,17393.0,59.041,59.0479,58.9727,58.9932,17393.0
2016-03-18 14:25:00,86.36,86.41,86.27,86.34,18869.0,59.0,59.0342,58.9386,58.9864,18869.0
2016-03-18 14:30:00,86.34,86.34,86.24,86.25,50341.0,58.9864,58.9864,58.9181,58.9249,50341.0
2016-03-18 14:35:00,86.25,86.32,86.22,86.3,30759.0,58.9249,58.9727,58.9044,58.9591,30759.0
2016-03-18 14:40:00,86.3,86.33,86.25,86.32,26898.0,58.9591,58.9795,58.9249,58.9727,26898.0
2016-03-18 14:45:00,86.31,86.43,86.3,86.38,19211.0,58.9659,59.0479,58.9591,59.0137,19211.0
2016-03-18 14:50:00,86.38,86.41,86.35,86.35,12055.0,59.0137,59.0342,58.9932,58.9932,12055.0
2016-03-18 14:55:00,86.35,86.41,86.32,86.4,12802.0,58.9932,59.0342,58.9727,59.0274,12802.0
2016-03-18 15:00:00,86.4,86.43,86.37,86.39,45228.0,59.0274,59.0479,59.0069,59.0205,45228.0
2016-03-18 15:05:00,86.39,86.45,86.38,86.43,17258.0,59.0205,59.0615,59.0137,59.0479,17258.0
2016-03-18 15:10:00,86.42,86.53,86.42,86.51,30235.0,59.041,59.1162,59.041,59.1025,30235.0
2016-03-18 15:15:00,86.52,86.53,86.46,86.47,30692.0,59.1094,59.1162,59.0684,59.0752,30692.0
2016-03-18 15:20:00,86.48,86.49,86.46,86.48,19573.0,59.082,59.0889,59.0684,59.082,19573.0
2016-03-18 15:25:00,86.48,86.5,86.46,86.48,32064.0,59.082,59.0957,59.0684,59.082,32064.0
2016-03-18 15:30:00,86.49,86.52,86.46,86.5,47343.0,59.0889,59.1094,59.0684,59.0957,47343.0
2016-03-18 15:35:00,86.51,86.52,86.47,86.51,21248.0,59.1025,59.1094,59.0752,59.1025,21248.0
2016-03-18 15:40:00,86.51,86.51,86.44,86.45,34270.0,59.1025,59.1025,59.0547,59.0615,34270.0
2016-03-18 15:45:00,86.45,86.45,86.29,86.37,57201.0,59.0615,59.0615,58.9522,59.0069,57201.0
2016-03-18 15:50:00,86.36,86.39,86.34,86.37,71145.0,59.0,59.0205,58.9864,59.0069,71145.0
2016-03-18 15:55:00,86.36,86.44,86.23,86.39,124023.0,59.0,59.0547,58.9112,59.0205,124023.0
2016-03-21 09:30:00,86.14,86.24,85.99,86.0,15118.0,58.8497,58.9181,58.7473,58.7541,15118.0
2016-03-21 09:35:00,86.02,86.16,85.97,86.07,9297.0,58.7678,58.8634,58.7336,58.8019,9297.0
2016-03-21 09:40:00,86.09,86.12,85.88,86.01,7479.0,58.8156,58.8361,58.6721,58.7609,7479.0
2016-03-21 09:45:00,85.98,86.05,85.93,85.99,8517.0,58.7404,58.7883,58.7063,58.7473,8517.0
2016-03-21 09:50:00,85.99,86.06,85.91,85.94,9062.0,58.7473,58.7951,58.6926,58.7131,9062.0
2016-03-21 09:55:00,85.94,86.01,85.9,85.92,14537.0,58.7131,58.7609,58.6858,58.6994,14537.0
2016-03-21 10:00:00,85.93,85.94,85.72,85.77,13362.0,58.7063,58.7131,58.5628,58.597,13362.0
2016-03-21 10:05:00,85.79,85.81,85.71,85.73,7393.0,58.6106,58.6243,58.556,58.5696,7393.0
2016-03-21 10:10:00,85.71,85.73,85.59,85.6,16131.0,58.556,58.5696,58.474,58.4808,16131.0
2016-03-21 10:15:00,85.61,85.74,85.56,85.7,14856.0,58.4877,58.5765,58.4535,58.5491,14856.0
2016-03-21 10:20:00,85.69,85.7,85.52,85.56,48385.0,58.5423,58.5491,58.4262,58.4535,48385.0
2016-03-21 10:25:00,85.57,85.67,85.55,85.67,22187.0,58.4603,58.5286,58.4467,58.5286,22187.0
2016-03-21 10:30:00,85.69,85.96,85.66,85.96,11684.0,58.5423,58.7268,58.5218,58.7268,11684.0
2016-03-21 10:35:00,85.95,86.01,85.79,85.81,11924.0,58.7199,58.7609,58.6106,58.6243,11924.0
2016-03-21 10:40:00,85.81,85.9,85.78,85.82,21119.0,58.6243,58.6858,58.6038,58.6311,21119.0
2016-03-21 10:45:00,85.81,85.86,85.74,85.86,15290.0,58.6243,58.6585,58.5765,58.6585,15290.0
2016-03-21 10:50:00,85.86,85.96,85.84,85.94,15830.0,58.6585,58.7268,58.6448,58.7131,15830.0
2016-03-21 10:55:00,85.92,85.99,85.87,85.99,14006.0,58.6994,58.7473,58.6653,58.7473,14006.0
2016-03-21 11:00:00,85.98,86.12,85.96,86.0,29902.0,58.7404,58.8361,58.7268,58.7541,29902.0
2016-03-21 11:05:00,86.01,86.08,85.98,86.05,16737.0,58.7609,58.8088,58.7404,58.7883,16737.0
2016-03-21 11:10:00,86.06,86.08,85.93,85.97,17543.0,58.7951,58.8088,58.7063,58.7336,17543.0
2016-03-21 11:15:00,85.98,86.03,85.98,85.99,17473.0,58.7404,58.7746,58.7404,58.7473,17473.0
2016-03-21 11:20:00,86.0,86.06,86.0,86.05,13300.0,58.7541,58.7951,58.7541,58.7883,13300.0
2016-03-21 11:25:00,86.05,86.09,86.01,86.04,15308.0,58.7883,58.8156,58.7609,58.7814,15308.0
2016-03-21 11:30:00,86.03,86.13,86.0,86.04,18773.0,58.7746,58.8429,58.7541,58.7814,18773.0
2016-03-21 11:35:00,86.03,86.05,85.98,85.99,9511.0,58.7746,58.7883,58.7404,58.7473,9511.0
2016-03-21 11:40:00,85.99,86.07,85.99,86.03,13524.0,58.7473,58.8019,58.7473,58.7746,13524.0
2016-03-21 11:45:00,86.03,86.03,85.98,85.99,335344.0,58.7746,58.7746,58.7404,58.7473,335344.0
2016-03-21 11:50:00,85.99,86.09,85.97,86.07,17436.0,58.7473,58.8156,58.7336,58.8019,17436.0
2016-03-21 11:55:00,86.09,86.11,86.06,86.09,24725.0,58.8156,58.8292,58.7951,58.8156,24725.0
2016-03-21 12:00:00,86.09,86.12,86.06,86.1,20130.0,58.8156,58.8361,58.7951,58.8224,20130.0
2016-03-21 12:05:00,86.1,86.15,86.09,86.13,15949.0,58.8224,58.8566,58.8156,58.8429,15949.0
2016-03-21 12:10:00,86.14,86.19,86.1,86.1,19699.0,58.8497,58.8839,58.8224,58.8224,19699.0
2016-03-21 12:15:00,86.1,86.13,86.04,86.11,16260.0,58.8224,58.8429,58.7814,58.8292,16260.0
2016-03-21 12:20:00,86.11,86.12,86.05,86.08,9427.0,58.8292,58.8361,58.7883,58.8088,9427.0
2016-03-21 12:25:00,86.08,86.08,85.95,85.95,12375.0,58.8088,58.8088,58.7199,58.7199,12375.0
2016-03-21 12:30:00,85.96,85.96,85.81,85.82,20402.0,58.7268,58.7268,58.6243,58.6311,20402.0
2016-03-21 12:35:00,85.81,85.85,85.78,85.84,13958.0,58.6243,58.6516,58.6038,58.6448,13958.0
2016-03-21 12:40:00,85.84,85.84,85.77,85.82,11456.0,58.6448,58.6448,58.597,58.6311,11456.0
2016-03-21 12:45:00,85.81,85.89,85.78,85.87,15014.0,58.6243,58.6789,58.6038,58.6653,15014.0
2016-03-21 12:50:00,85.87,85.89,85.83,85.84,7806.0,58.6653,58.6789,58.638,58.6448,7806.0
2016-03-21 12:55:00,85.83,85.9,85.83,85.87,6159.0,58.638,58.6858,58.638,58.6653,6159.0
2016-03-21 13:00:00,85.86,85.92,85.86,85.89,4652.0,58.6585,58.6994,58.6585,58.6789,4652.0
2016-03-21 13:05:00,85.89,85.91,85.83,85.88,6228.0,58.6789,58.6926,58.638,58.6721,6228.0
2016-03-21 13:10:00,85.89,85.93,85.87,85.92,6613.0,58.6789,58.7063,58.6653,58.6994,6613.0
2016-03-21 13:15:00,85.93,86.06,85.92,86.06,10451.0,58.7063,58.7951,58.6994,58.7951,10451.0
2016-03-21 13:20:00,86.06,86.06,85.98,86.01,14066.0,58.7951,58.7951,58.7404,58.7609,14066.0
2016-03-21 13:25:00,86.01,86.05,85.93,86.05,5415.0,58.7609,58.7883,58.7063,58.7883,5415.0
2016-03-21 13:30:00,86.05,86.05,85.98,85.99,4346.0,58.7883,58.7883,58.7404,58.7473,4346.0
2016-03-21 13:35:00,85.98,86.02,85.97,86.02,6490.0,58.7404,58.7678,58.7336,58.7678,6490.0
2016-03-21 13:40:00,86.0,86.03,86.0,86.03,9000.0,58.7541,58.7746,58.7541,58.7746,9000.0
2016-03-21 13:45:00,86.03,86.07,86.02,86.05,8982.0,58.7746,58.8019,58.7678,58.7883,8982.0
2016-03-21 13:50:00,86.03,86.06,86.0,86.06,6538.0,58.7746,58.7951,58.7541,58.7951,6538.0
2016-03-21 13:55:00,86.03,86.06,86.02,86.03,9496.0,58.7746,58.7951,58.7678,58.7746,9496.0
2016-03-21 14:00:00,86.02,86.06,85.99,85.99,6425.0,58.7678,58.7951,58.7473,58.7473,6425.0
2016-03-21 14:05:00,85.99,86.05,85.98,86.04,102887.0,58.7473,58.7883,58.7404,58.7814,102887.0
2016-03-21 14:10:00,86.04,86.11,86.02,86.07,17692.0,58.7814,58.8292,58.7678,58.8019,17692.0
2016-03-21 14:15:00,86.07,86.13,86.05,86.07,14080.0,58.8019,58.8429,58.7883,58.8019,14080.0
2016-03-21 14:20:00,86.07,86.09,86.03,86.07,9188.0,58.8019,58.8156,58.7746,58.8019,9188.0
2016-03-21 14:25:00,86.09,86.09,85.99,85.99,7807.0,58.8156,58.8156,58.7473,58.7473,7807.0
2016-03-21 14:30:00,86.01,86.02,85.99,86.0,6734.0,58.7609,58.7678,58.7473,58.7541,6734.0
2016-03-21 14:35:00,86.01,86.12,86.01,86.12,19481.0,58.7609,58.8361,58.7609,58.8361,19481.0
2016-03-21 14:40:00,86.13,86.13,86.08,86.11,10825.0,58.8429,58.8429,58.8088,58.8292,10825.0
2016-03-21 14:45:00,86.1,86.1,86.0,86.04,10431.0,58.8224,58.8224,58.7541,58.7814,10431.0
2016-03-21 14:50:00,86.05,86.1,86.01,86.01,7876.0,58.7883,58.8224,58.7609,58.7609,7876.0
2016-03-21 14:55:00,86.04,86.06,86.0,86.04,6962.0,58.7814,58.7951,58.7541,58.7814,6962.0
2016-03-21 15:00:00,86.04,86.05,85.99,86.0,26518.0,58.7814,58.7883,58.7473,58.7541,26518.0
2016-03-21 15:05:00,86.01,86.04,86.0,86.03,14104.0,58.7609,58.7814,58.7541,58.7746,14104.0
2016-03-21 15:10:00,86.03,86.04,85.98,86.01,18432.0,58.7746,58.7814,58.7404,58.7609,18432.0
2016-03-21 15:15:00,86.01,86.04,86.0,86.02,22424.0,58.7609,58.7814,58.7541,58.7678,22424.0
2016-03-21 15:20:00,86.01,86.02,85.99,86.0,11682.0,58.7609,58.7678,58.7473,58.7541,11682.0
2016-03-21 15:25:00,86.0,86.11,85.99,86.08,19649.0,58.7541,58.8292,58.7473,58.8088,19649.0
2016-03-21 15:30:00,86.1,86.1,86.01,86.04,18709.0,58.8224,58.8224,58.7609,58.7814,18709.0
2016-03-21 15:35:00,86.05,86.08,86.0,86.01,17602.0,58.7883,58.8088,58.7541,58.7609,17602.0
2016-03-21 15:40:00,86.0,86.03,85.97,85.99,19332.0,58.7541,58.7746,58.7336,58.7473,19332.0
2016-03-21 15:45:00,85.98,86.01,85.86,85.87,36716.0,58.7404,58.7609,58.6585,58.6653,36716.0
2016-03-21 15:50:00,85.87,85.95,85.86,85.94,42678.0,58.6653,58.7199,58.6585,58.7131,42678.0
2016-03-21 15:55:00,85.94,85.99,85.89,85.94,92512.0,58.7131,58.7473,58.6789,58.7131,92512.0
2016-03-22 09:30:00,85.95,85.98,85.82,85.84,22460.0,58.7199,58.7404,58.6311,58.6448,22460.0
2016-03-22 09:35:00,85.82,85.83,85.73,85.75,2780.0,58.6311,58.638,58.5696,58.5833,2780.0
2016-03-22 09:40:00,85.78,85.87,85.76,85.76,4468.0,58.6038,58.6653,58.5901,58.5901,4468.0
2016-03-22 09:45:00,85.75,85.82,85.7,85.8,4451.0,58.5833,58.6311,58.5491,58.6175,4451.0
2016-03-22 09:50:00,85.82,85.85,85.81,85.82,9332.0,58.6311,58.6516,58.6243,58.6311,9332.0
2016-03-22 09:55:00,85.85,85.85,85.81,85.83,7894.0,58.6516,58.6516,58.6243,58.638,7894.0
2016-03-22 10:00:00,85.85,85.85,85.79,85.83,14932.0,58.6516,58.6516,58.6106,58.638,14932.0
2016-03-22 10:05:00,85.82,86.06,85.8,86.01,33766.0,58.6311,58.7951,58.6175,58.7609,33766.0
2016-03-22 10:10:00,85.98,86.09,85.95,86.09,3203.0,58.7404,58.8156,58.7199,58.8156,3203.0
2016-03-22 10:15:00,86.1,86.19,86.06,86.06,8502.0,58.8224,58.8839,58.7951,58.7951,8502.0
2016-03-22 10:20:00,86.09,86.16,86.02,86.03,13695.0,58.8156,58.8634,58.7678,58.7746,13695.0
2016-03-22 10:25:00,86.03,86.07,86.01,86.04,1308.0,58.7746,58.8019,58.7609,58.7814,1308.0
2016-03-22 10:30:00,86.08,86.09,86.01,86.04,13394.0,58.8088,58.8156,58.7609,58.7814,13394.0
2016-03-22 10:35:00,86.04,86.07,86.02,86.06,3302.0,58.7814,58.8019,58.7678,58.7951,3302.0
2016-03-22 10:40:00,86.08,86.08,86.01,86.04,1500.0,58.8088,58.8088,58.7609,58.7814,1500.0
2016-03-22 10:45:00,86.04,86.12,86.04,86.06,12037.0,58.7814,58.8361,58.7814,58.7951,12037.0
2016-03-22 10:50:00,86.06,86.11,86.06,86.06,7676.0,58.7951,58.8292,58.7951,58.7951,7676.0
2016-03-22 10:55:00,86.06,86.06,85.94,85.97,5764.0,58.7951,58.7951,58.7131,58.7336,5764.0
2016-03-22 11:00:00,85.97,86.03,85.96,85.98,4894.0,58.7336,58.7746,58.7268,58.7404,4894.0
2016-03-22 11:05:00,86.0,86.04,85.99,86.0,55867.0,58.7541,58.7814,58.7473,58.7541,55867.0
2016-03-22 11:10:00,86.01,86.04,86.0,86.02,10144.0,58.7609,58.7814,58.7541,58.7678,10144.0
2016-03-22 11:15:00,86.01,86.06,86.01,86.03,9061.0,58.7609,58.7951,58.7609,58.7746,9061.0
2016-03-22 11:20:00,86.03,86.05,86.0,86.0,14392.0,58.7746,58.7883,58.7541,58.7541,14392.0
2016-03-22 11:25:00,86.0,86.02,85.99,86.02,24000.0,58.7541,58.7678,58.7473,58.7678,24000.0
2016-03-22 11:30:00,86.02,86.04,85.98,86.01,53270.0,58.7678,58.7814,58.7404,58.7609,53270.0
2016-03-22 11:35:00,86.0,86.02,86.0,86.01,14535.0,58.7541,58.7678,58.7541,58.7609,14535.0
2016-03-22 11:40:00,86.01,86.06,86.0,86.01,18471.0,58.7609,58.7951,58.7541,58.7609,18471.0
2016-03-22 11:45:00,86.0,86.05,86.0,86.0,17226.0,58.7541,58.7883,58.7541,58.7541,17226.0
2016-03-22 11:50:00,86.0,86.05,86.0,86.02,11812.0,58.7541,58.7883,58.7541,58.7678,11812.0
2016-03-22 11:55:00,86.01,86.06,85.99,86.04,17705.0,58.7609,58.7951,58.7473,58.7814,17705.0
2016-03-22 12:00:00,86.03,86.05,86.0,86.02,9067.0,58.7746,58.7883,58.7541,58.7678,9067.0
2016-03-22 12:05:00,86.02,86.04,86.01,86.03,5284.0,58.7678,58.7814,58.7609,58.7746,5284.0
2016-03-22 12:10:00,86.02,86.09,86.0,86.05,12545.0,58.7678,58.8156,58.7541,58.7883,12545.0
2016-03-22 12:15:00,86.05,86.08,86.04,86.04,4509.0,58.7883,58.8088,58.7814,58.7814,4509.0
2016-03-22 12:20:00,86.05,86.09,86.03,86.07,7128.0,58.7883,58.8156,58.7746,58.8019,7128.0
2016-03-22 12:25:00,86.05,86.14,86.03,86.13,14326.0,58.7883,58.8497,58.7746,58.8429,14326.0
2016-03-22 12:30:00,86.12,86.17,86.08,86.11,37408.0,58.8361,58.8702,58.8088,58.8292,37408.0
2016-03-22 12:35:00,86.12,86.14,86.04,86.05,28200.0,58.8361,58.8497,58.7814,58.7883,28200.0
2016-03-22 12:40:00,86.05,86.23,86.0,86.23,32524.0,58.7883,58.9112,58.7541,58.9112,32524.0
2016-03-22 12:45:00,86.24,86.27,86.2,86.2,27606.0,58.9181,58.9386,58.8907,58.8907,27606.0
2016-03-22 12:50:00,86.2,86.2,86.09,86.1,25842.0,58.8907,58.8907,58.8156,58.8224,25842.0
2016-03-22 12:55:00,86.1,86.21,86.1,86.2,116232.0,58.8224,58.8976,58.8224,58.8907,116232.0
2016-03-22 13:00:00,86.21,86.25,86.15,86.24,13980.0,58.8976,58.9249,58.8566,58.9181,13980.0
2016-03-22 13:05:00,86.24,86.26,86.21,86.23,5868.0,58.9181,58.9317,58.8976,58.9112,5868.0
2016-03-22 13:10:00,86.23,86.25,86.19,86.2,13523.0,58.9112,58.9249,58.8839,58.8907,13523.0
2016-03-22 13:15:00,86.21,86.23,86.18,86.19,90922.0,58.8976,58.9112,58.8771,58.8839,90922.0
2016-03-22 13:20:00,86.2,86.2,86.15,86.15,4678.0,58.8907,58.8907,58.8566,58.8566,4678.0
2016-03-22 13:25:00,86.15,86.19,86.11,86.15,9553.0,58.8566,58.8839,58.8292,58.8566,9553.0
2016-03-22 13:30:00,86.16,86.16,86.12,86.12,2110.0,58.8634,58.8634,58.8361,58.8361,2110.0
2016-03-22 13:35:00,86.14,86.16,86.1,86.12,3618.0,58.8497,58.8634,58.8224,58.8361,3618.0
2016-03-22 13:40:00,86.1,86.14,86.05,86.05,7928.0,58.8224,58.8497,58.7883,58.7883,7928.0
2016-03-22 13:45:00,86.05,86.12,86.03,86.11,14665.0,58.7883,58.8361,58.7746,58.8292,14665.0
2016-03-22 13:50:00,86.11,86.16,86.1,86.16,3536.0,58.8292,58.8634,58.8224,58.8634,3536.0
2016-03-22 13:55:00,86.17,86.19,86.15,86.15,7690.0,58.8702,58.8839,58.8566,58.8566,7690.0
2016-03-22 14:00:00,86.16,86.16,86.1,86.1,11649.0,58.8634,58.8634,58.8224,58.8224,11649.0
2016-03-22 14:05:00,86.11,86.17,86.1,86.14,10662.0,58.8292,58.8702,58.8224,58.8497,10662.0
2016-03-22 14:10:00,86.14,86.17,86.12,86.13,8140.0,58.8497,58.8702,58.8361,58.8429,8140.0
2016-03-22 14:15:00,86.14,86.15,86.08,86.13,11155.0,58.8497,58.8566,58.8088,58.8429,11155.0
2016-03-22 14:20:00,86.14,86.15,86.09,86.12,9631.0,58.8497,58.8566,58.8156,58.8361,9631.0
2016-03-22 14:25:00,86.13,86.2,86.13,86.17,10992.0,58.8429,58.8907,58.8429,58.8702,10992.0
2016-03-22 14:30:00,86.17,86.2,86.15,86.16,12918.0,58.8702,58.8907,58.8566,58.8634,12918.0
2016-03-22 14:35:00,86.17,86.17,86.11,86.11,6051.0,58.8702,58.8702,58.8292,58.8292,6051.0
2016-03-22 14:40:00,86.11,86.13,86.1,86.12,21639.0,58.8292,58.8429,58.8224,58.8361,21639.0
2016-03-22 14:45:00,86.12,86.16,86.09,86.13,39263.0,58.8361,58.8634,58.8156,58.8429,39263.0
2016-03-22 14:50:00,86.13,86.13,86.1,86.12,13439.0,58.8429,58.8429,58.8224,58.8361,13439.0
2016-03-22 14:55:00,86.12,86.14,86.06,86.06,11023.0,58.8361,58.8497,58.7951,58.7951,11023.0
2016-03-22 15:00:00,86.06,86.07,85.99,86.01,23616.0,58.7951,58.8019,58.7473,58.7609,23616.0
2016-03-22 15:05:00,86.01,86.03,85.98,86.03,69698.0,58.7609,58.7746,58.7404,58.7746,69698.0
2016-03-22 15:10:00,86.02,86.09,86.02,86.07,11750.0,58.7678,58.8156,58.7678,58.8019,11750.0
2016-03-22 15:15:00,86.06,86.07,85.97,86.01,23416.0,58.7951,58.8019,58.7336,58.7609,23416.0
2016-03-22 15:20:00,86.02,86.07,86.02,86.04,13729.0,58.7678,58.8019,58.7678,58.7814,13729.0
2016-03-22 15:25:00,86.05,86.07,86.01,86.03,8898.0,58.7883,58.8019,58.7609,58.7746,8898.0
2016-03-22 15:30:00,86.02,86.05,86.0,86.01,11202.0,58.7678,58.7883,58.7541,58.7609,11202.0
2016-03-22 15:35:00,86.02,86.04,86.0,86.03,18018.0,58.7678,58.7814,58.7541,58.7746,18018.0
2016-03-22 15:40:00,86.03,86.04,86.0,86.01,21130.0,58.7746,58.7814,58.7541,58.7609,21130.0
2016-03-22 15:45:00,86.01,86.02,85.98,86.02,70894.0,58.7609,58.7678,58.7404,58.7678,70894.0
2016-03-22 15:50:00,86.02,86.07,86.0,86.01,33046.0,58.7678,58.8019,58.7541,58.7609,33046.0
2016-03-22 15:55:00,86.01,86.04,85.98,85.99,161764.0,58.7609,58.7814,58.7404,58.7473,161764.0
2016-03-23 09:30:00,86.1,86.16,85.97,86.14,18655.0,58.8224,58.8634,58.7336,58.8497,18655.0
2016-03-23 09:35:00,86.14,86.21,86.05,86.05,11782.0,58.8497,58.8976,58.7883,58.7883,11782.0
2016-03-23 09:40:00,86.04,86.08,85.94,86.05,8512.0,58.7814,58.8088,58.7131,58.7883,8512.0
2016-03-23 09:45:00,86.04,86.11,85.88,85.88,12233.0,58.7814,58.8292,58.6721,58.6721,12233.0
2016-03-23 09:50:00,85.87,85.89,85.69,85.73,6244.0,58.6653,58.6789,58.5423,58.5696,6244.0
2016-03-23 09:55:00,85.72,85.85,85.71,85.85,6310.0,58.5628,58.6516,58.556,58.6516,6310.0
2016-03-23 10:00:00,85.88,85.94,85.82,85.91,3549.0,58.6721,58.7131,58.6311,58.6926,3549.0
2016-03-23 10:05:00,85.88,85.88,85.76,85.84,4876.0,58.6721,58.6721,58.5901,58.6448,4876.0
2016-03-23 10:10:00,85.86,85.93,85.86,85.9,7753.0,58.6585,58.7063,58.6585,58.6858,7753.0
2016-03-23 10:15:00,85.89,85.99,85.86,85.94,6701.0,58.6789,58.7473,58.6585,58.7131,6701.0
2016-03-23 10:20:00,85.96,86.0,85.93,85.99,2098.0,58.7268,58.7541,58.7063,58.7473,2098.0
2016-03-23 10:25:00,85.96,86.03,85.94,85.98,3345.0,58.7268,58.7746,58.7131,58.7404,3345.0
2016-03-23 10:30:00,85.97,86.03,85.85,85.93,10694.0,58.7336,58.7746,58.6516,58.7063,10694.0
2016-03-23 10:35:00,85.96,86.02,85.89,86.0,4815.0,58.7268,58.7678,58.6789,58.7541,4815.0
2016-03-23 10:40:00,86.0,86.04,85.98,86.0,9442.0,58.7541,58.7814,58.7404,58.7541,9442.0
2016-03-23 10:45:00,86.01,86.06,85.99,86.05,13669.0,58.7609,58.7951,58.7473,58.7883,13669.0
2016-03-23 10:50:00,86.06,86.13,85.99,85.99,12644.0,58.7951,58.8429,58.7473,58.7473,12644.0
2016-03-23 10:55:00,86.01,86.1,85.97,86.1,5179.0,58.7609,58.8224,58.7336,58.8224,5179.0
2016-03-23 11:00:00,86.07,86.1,86.05,86.08,8762.0,58.8019,58.8224,58.7883,58.8088,8762.0
2016-03-23 11:05:00,86.09,86.17,86.02,86.1,12684.0,58.8156,58.8702,58.7678,58.8224,12684.0
2016-03-23 11:10:00,86.09,86.17,86.06,86.17,4100.0,58.8156,58.8702,58.7951,58.8702,4100.0
2016-03-23 11:15:00,86.17,86.17,86.1,86.16,6294.0,58.8702,58.8702,58.8224,58.8634,6294.0
2016-03-23 11:20:00,86.15,86.16,86.06,86.07,11722.0,58.8566,58.8634,58.7951,58.8019,11722.0
2016-03-23 11:25:00,86.06,86.17,86.05,86.08,16425.0,58.7951,58.8702,58.7883,58.8088,16425.0
2016-03-23 11:30:00,86.08,86.11,86.0,86.06,4706.0,58.8088,58.8292,58.7541,58.7951,4706.0
2016-03-23 11:35:00,86.05,86.08,86.02,86.07,3103.0,58.7883,58.8088,58.7678,58.8019,3103.0
2016-03-23 11:40:00,86.11,86.15,86.06,86.13,10984.0,58.8292,58.8566,58.7951,58.8429,10984.0
2016-03-23 11:45:00,86.12,86.13,86.04,86.06,20012.0,58.8361,58.8429,58.7814,58.7951,20012.0
2016-03-23 11:50:00,86.07,86.11,86.04,86.1,6693.0,58.8019,58.8292,58.7814,58.8224,6693.0
2016-03-23 11:55:00,86.09,86.15,86.07,86.13,7306.0,58.8156,58.8566,58.8019,58.8429,7306.0
2016-03-23 12:00:00,86.15,86.15,86.09,86.14,6146.0,58.8566,58.8566,58.8156,58.8497,6146.0
2016-03-23 12:05:00,86.14,86.16,86.1,86.13,9189.0,58.8497,58.8634,58.8224,58.8429,9189.0
2016-03-23 12:10:00,86.13,86.19,86.1,86.1,12709.0,58.8429,58.8839,58.8224,58.8224,12709.0
2016-03-23 12:15:00,86.12,86.16,86.09,86.12,10781.0,58.8361,58.8634,58.8156,58.8361,10781.0
2016-03-23 12:20:00,86.11,86.16,86.1,86.13,9000.0,58.8292,58.8634,58.8224,58.8429,9000.0
2016-03-23 12:25:00,86.13,86.16,86.1,86.13,5512.0,58.8429,58.8634,58.8224,58.8429,5512.0
2016-03-23 12:30:00,86.12,86.15,86.08,86.12,6483.0,58.8361,58.8566,58.8088,58.8361,6483.0
2016-03-23 12:35:00,86.11,86.11,86.08,86.1,3730.0,58.8292,58.8292,58.8088,58.8224,3730.0
2016-03-23 12:40:00,86.09,86.11,86.07,86.08,6874.0,58.8156,58.8292,58.8019,58.8088,6874.0
2016-03-23 12:45:00,86.08,86.09,86.03,86.04,6709.0,58.8088,58.8156,58.7746,58.7814,6709.0
2016-03-23 12:50:00,86.01,86.03,85.99,86.0,7061.0,58.7609,58.7746,58.7473,58.7541,7061.0
2016-03-23 12:55:00,86.01,86.01,85.95,85.97,1964.0,58.7609,58.7609,58.7199,58.7336,1964.0
2016-03-23 13:00:00,85.98,86.0,85.94,85.99,7148.0,58.7404,58.7541,58.7131,58.7473,7148.0
2016-03-23 13:05:00,85.98,85.98,85.88,85.88,31289.0,58.7404,58.7404,58.6721,58.6721,31289.0
2016-03-23 13:10:00,85.89,85.94,85.88,85.92,2463.0,58.6789,58.7131,58.6721,58.6994,2463.0
2016-03-23 13:15:00,85.91,85.92,85.84,85.85,27694.0,58.6926,58.6994,58.6448,58.6516,27694.0
2016-03-23 13:20:00,85.85,85.86,85.82,85.84,7955.0,58.6516,58.6585,58.6311,58.6448,7955.0
2016-03-23 13:25:00,85.85,85.89,85.82,85.89,4523.0,58.6516,58.6789,58.6311,58.6789,4523.0
2016-03-23 13:30:00,85.9,85.91,85.88,85.9,2917.0,58.6858,58.6926,58.6721,58.6858,2917.0
2016-03-23 13:35:00,85.9,86.02,85.9,86.0,110898.0,58.6858,58.7678,58.6858,58.7541,110898.0
2016-03-23 13:40:00,86.01,86.02,85.97,85.99,103914.0,58.7609,58.7678,58.7336,58.7473,103914.0
2016-03-23 13:45:00,85.98,86.0,85.97,86.0,6336.0,58.7404,58.7541,58.7336,58.7541,6336.0
2016-03-23 13:50:00,85.98,86.01,85.97,85.97,5980.0,58.7404,58.7609,58.7336,58.7336,5980.0
2016-03-23 13:55:00,85.96,86.02,85.94,85.99,11319.0,58.7268,58.7678,58.7131,58.7473,11319.0
2016-03-23 14:00:00,85.99,86.0,85.97,85.97,56059.0,58.7473,58.7541,58.7336,58.7336,56059.0
2016-03-23 14:05:00,85.97,85.98,85.91,85.95,6884.0,58.7336,58.7404,58.6926,58.7199,6884.0
2016-03-23 14:10:00,85.96,85.99,85.93,85.94,6239.0,58.7268,58.7473,58.7063,58.7131,6239.0
2016-03-23 14:15:00,85.94,85.97,85.85,85.89,12286.0,58.7131,58.7336,58.6516,58.6789,12286.0
2016-03-23 14:20:00,85.9,85.92,85.82,85.82,15389.0,58.6858,58.6994,58.6311,58.6311,15389.0
2016-03-23 14:25:00,85.82,85.87,85.77,85.87,11465.0,58.6311,58.6653,58.597,58.6653,11465.0
2016-03-23 14:30:00,85.87,85.92,85.86,85.92,5604.0,58.6653,58.6994,58.6585,58.6994,5604.0
2016-03-23 14:35:00,85.91,85.92,85.81,85.81,6688.0,58.6926,58.6994,58.6243,58.6243,6688.0
2016-03-23 14:40:00,85.82,85.83,85.79,85.79,6501.0,58.6311,58.638,58.6106,58.6106,6501.0
2016-03-23 14:45:00,85.8,85.88,85.76,85.82,18529.0,58.6175,58.6721,58.5901,58.6311,18529.0
2016-03-23 14:50:00,85.81,85.81,85.7,85.71,8220.0,58.6243,58.6243,58.5491,58.556,8220.0
2016-03-23 14:55:00,85.71,85.71,85.64,85.65,15884.0,58.556,58.556,58.5081,58.515,15884.0
2016-03-23 15:00:00,85.64,85.75,85.64,85.68,13924.0,58.5081,58.5833,58.5081,58.5355,13924.0
2016-03-23 15:05:00,85.67,85.72,85.65,85.69,13290.0,58.5286,58.5628,58.515,58.5423,13290.0
2016-03-23 15:10:00,85.69,85.69,85.62,85.64,19994.0,58.5423,58.5423,58.4945,58.5081,19994.0
2016-03-23 15:15:00,85.65,85.68,85.63,85.67,15973.0,58.515,58.5355,58.5013,58.5286,15973.0
2016-03-23 15:20:00,85.68,85.76,85.67,85.76,13222.0,58.5355,58.5901,58.5286,58.5901,13222.0
2016-03-23 15:25:00,85.75,85.81,85.72,85.76,16360.0,58.5833,58.6243,58.5628,58.5901,16360.0
2016-03-23 15:30:00,85.78,85.83,85.76,85.82,30544.0,58.6038,58.638,58.5901,58.6311,30544.0
2016-03-23 15:35:00,85.83,85.84,85.79,85.81,21195.0,58.638,58.6448,58.6106,58.6243,21195.0
2016-03-23 15:40:00,85.81,85.85,85.79,85.8,26033.0,58.6243,58.6516,58.6106,58.6175,26033.0
2016-03-23 15:45:00,85.79,85.8,85.72,85.79,41884.0,58.6106,58.6175,58.5628,58.6106,41884.0
2016-03-23 15:50:00,85.78,85.79,85.73,85.79,44760.0,58.6038,58.6106,58.5696,58.6106,44760.0
2016-03-23 15:55:00,85.79,85.81,85.6,85.62,169851.0,58.6106,58.6243,58.4808,58.4945,169851.0
2016-03-24 09:30:00,85.63,85.63,85.38,85.46,57307.0,58.5013,58.5013,58.3305,58.3852,57307.0
2016-03-24 09:35:00,85.45,85.48,85.33,85.42,14363.0,58.3783,58.3988,58.2964,58.3578,14363.0
2016-03-24 09:40:00,85.42,85.49,85.37,85.49,23084.0,58.3578,58.4057,58.3237,58.4057,23084.0
2016-03-24 09:45:00,85.47,85.56,85.39,85.4,16815.0,58.392,58.4535,58.3374,58.3442,16815.0
2016-03-24 09:50:00,85.4,85.44,85.32,85.32,6600.0,58.3442,58.3715,58.2895,58.2895,6600.0
2016-03-24 09:55:00,85.36,85.37,85.27,85.31,13626.0,58.3169,58.3237,58.2554,58.2827,13626.0
2016-03-24 10:00:00,85.31,85.46,85.31,85.39,25188.0,58.2827,58.3852,58.2827,58.3374,25188.0
2016-03-24 10:05:00,85.39,85.49,85.39,85.45,14648.0,58.3374,58.4057,58.3374,58.3783,14648.0
2016-03-24 10:10:00,85.45,85.47,85.38,85.4,9792.0,58.3783,58.392,58.3305,58.3442,9792.0
2016-03-24 10:15:00,85.41,85.47,85.4,85.42,5132.0,58.351,58.392,58.3442,58.3578,5132.0
2016-03-24 10:20:00,85.43,85.45,85.34,85.34,11200.0,58.3647,58.3783,58.3032,58.3032,11200.0
2016-03-24 10:25:00,85.36,85.4,85.3,85.36,9914.0,58.3169,58.3442,58.2759,58.3169,9914.0
2016-03-24 10:30:00,85.36,85.37,85.31,85.35,6241.0,58.3169,58.3237,58.2827,58.31,6241.0
2016-03-24 10:35:00,85.37,85.41,85.32,85.4,5765.0,58.3237,58.351,58.2895,58.3442,5765.0
2016-03-24 10:40:00,85.38,85.39,85.34,85.34,6400.0,58.3305,58.3374,58.3032,58.3032,6400.0
2016-03-24 10:45:00,85.35,85.38,85.34,85.36,3455.0,58.31,58.3305,58.3032,58.3169,3455.0
2016-03-24 10:50:00,85.35,85.36,85.28,85.32,6662.0,58.31,58.3169,58.2622,58.2895,6662.0
2016-03-24 10:55:00,85.33,85.35,85.26,85.29,5817.0,58.2964,58.31,58.2485,58.269,5817.0
2016-03-24 11:00:00,85.28,85.35,85.28,85.3,13907.0,58.2622,58.31,58.2622,58.2759,13907.0
2016-03-24 11:05:00,85.33,85.33,85.29,85.29,6617.0,58.2964,58.2964,58.269,58.269,6617.0
2016-03-24 11:10:00,85.3,85.35,85.29,85.32,4841.0,58.2759,58.31,58.269,58.2895,4841.0
2016-03-24 11:15:00,85.33,85.39,85.31,85.39,3959.0,58.2964,58.3374,58.2827,58.3374,3959.0
2016-03-24 11:20:00,85.37,85.37,85.27,85.29,15535.0,58.3237,58.3237,58.2554,58.269,15535.0
2016-03-24 11:25:00,85.28,85.3,85.15,85.16,13511.0,58.2622,58.2759,58.1734,58.1802,13511.0
2016-03-24 11:30:00,85.17,85.24,85.17,85.21,5350.0,58.1871,58.2349,58.1871,58.2144,5350.0
2016-03-24 11:35:00,85.24,85.26,85.19,85.19,4800.0,58.2349,58.2485,58.2007,58.2007,4800.0
2016-03-24 11:40:00,85.19,85.2,85.11,85.11,5902.0,58.2007,58.2075,58.1461,58.1461,5902.0
2016-03-24 11:45:00,85.11,85.14,85.09,85.09,4737.0,58.1461,58.1666,58.1324,58.1324,4737.0
2016-03-24 11:50:00,85.09,85.11,85.04,85.04,6622.0,58.1324,58.1461,58.0982,58.0982,6622.0
2016-03-24 11:55:00,85.06,85.09,85.03,85.07,4730.0,58.1119,58.1324,58.0914,58.1187,4730.0
2016-03-24 12:00:00,85.11,85.21,85.11,85.2,4996.0,58.1461,58.2144,58.1461,58.2075,4996.0
2016-03-24 12:05:00,85.24,85.31,85.21,85.3,4663.0,58.2349,58.2827,58.2144,58.2759,4663.0
2016-03-24 12:10:00,85.27,85.31,85.23,85.25,6401.0,58.2554,58.2827,58.228,58.2417,6401.0
2016-03-24 12:15:00,85.26,85.28,85.13,85.13,3239.0,58.2485,58.2622,58.1597,58.1597,3239.0
2016-03-24 12:20:00,85.12,85.14,85.01,85.01,3927.0,58.1529,58.1666,58.0777,58.0777,3927.0
2016-03-24 12:25:00,85.01,85.06,85.0,85.03,5203.0,58.0777,58.1119,58.0709,58.0914,5203.0
2016-03-24 12:30:00,85.02,85.08,85.01,85.05,5110.0,58.0846,58.1256,58.0777,58.1051,5110.0
2016-03-24 12:35:00,85.03,85.07,85.01,85.04,2102.0,58.0914,58.1187,58.0777,58.0982,2102.0
2016-03-24 12:40:00,85.04,85.05,85.01,85.04,2329.0,58.0982,58.1051,58.0777,58.0982,2329.0
2016-03-24 12:45:00,85.04,85.07,85.02,85.07,3674.0,58.0982,58.1187,58.0846,58.1187,3674.0
2016-03-24 12:50:00,85.06,85.14,85.05,85.1,15327.0,58.1119,58.1666,58.1051,58.1392,15327.0
2016-03-24 12:55:00,85.08,85.1,85.05,85.05,4598.0,58.1256,58.1392,58.1051,58.1051,4598.0
2016-03-24 13:00:00,85.07,85.12,85.07,85.1,4810.0,58.1187,58.1529,58.1187,58.1392,4810.0
2016-03-24 13:05:00,85.11,85.16,85.11,85.14,6392.0,58.1461,58.1802,58.1461,58.1666,6392.0
2016-03-24 13:10:00,85.15,85.18,85.13,85.15,14824.0,58.1734,58.1939,58.1597,58.1734,14824.0
2016-03-24 13:15:00,85.13,85.15,85.09,85.15,15426.0,58.1597,58.1734,58.1324,58.1734,15426.0
2016-03-24 13:20:00,85.15,85.16,85.1,85.11,25100.0,58.1734,58.1802,58.1392,58.1461,25100.0
2016-03-24 13:25:00,85.13,85.22,85.1,85.22,22271.0,58.1597,58.2212,58.1392,58.2212,22271.0
2016-03-24 13:30:00,85.21,85.25,85.18,85.23,10044.0,58.2144,58.2417,58.1939,58.228,10044.0
2016-03-24 13:35:00,85.25,85.3,85.24,85.3,10475.0,58.2417,58.2759,58.2349,58.2759,10475.0
2016-03-24 13:40:00,85.29,85.31,85.24,85.24,15248.0,58.269,58.2827,58.2349,58.2349,15248.0
2016-03-24 13:45:00,85.26,85.31,85.24,85.3,31916.0,58.2485,58.2827,58.2349,58.2759,31916.0
2016-03-24 13:50:00,85.29,85.34,85.27,85.3,53068.0,58.269,58.3032,58.2554,58.2759,53068.0
2016-03-24 13:55:00,85.3,85.34,85.25,85.26,16980.0,58.2759,58.3032,58.2417,58.2485,16980.0
2016-03-24 14:00:00,85.28,85.3,85.26,85.28,18455.0,58.2622,58.2759,58.2485,58.2622,18455.0
2016-03-24 14:05:00,85.3,85.35,85.29,85.33,16635.0,58.2759,58.31,58.269,58.2964,16635.0
2016-03-24 14:10:00,85.33,85.33,85.3,85.31,7802.0,58.2964,58.2964,58.2759,58.2827,7802.0
2016-03-24 14:15:00,85.31,85.32,85.26,85.29,11083.0,58.2827,58.2895,58.2485,58.269,11083.0
2016-03-24 14:20:00,85.28,85.32,85.27,85.27,9272.0,58.2622,58.2895,58.2554,58.2554,9272.0
2016-03-24 14:25:00,85.27,85.36,85.27,85.34,13591.0,58.2554,58.3169,58.2554,58.3032,13591.0
2016-03-24 14:30:00,85.34,85.38,85.33,85.37,6200.0,58.3032,58.3305,58.2964,58.3237,6200.0
2016-03-24 14:35:00,85.37,85.42,85.35,85.41,25392.0,58.3237,58.3578,58.31,58.351,25392.0
2016-03-24 14:40:00,85.4,85.45,85.36,85.45,13323.0,58.3442,58.3783,58.3169,58.3783,13323.0
2016-03-24 14:45:00,85.45,85.49,85.43,85.44,17581.0,58.3783,58.4057,58.3647,58.3715,17581.0
2016-03-24 14:50:00,85.44,85.45,85.42,85.42,13526.0,58.3715,58.3783,58.3578,58.3578,13526.0
2016-03-24 14:55:00,85.42,85.42,85.31,85.32,29489.0,58.3578,58.3578,58.2827,58.2895,29489.0
2016-03-24 15:00:00,85.33,85.34,85.3,85.34,21907.0,58.2964,58.3032,58.2759,58.3032,21907.0
2016-03-24 15:05:00,85.34,85.4,85.33,85.38,29602.0,58.3032,58.3442,58.2964,58.3305,29602.0
2016-03-24 15:10:00,85.39,85.49,85.38,85.48,11525.0,58.3374,58.4057,58.3305,58.3988,11525.0
2016-03-24 15:15:00,85.49,85.53,85.49,85.53,10722.0,58.4057,58.433,58.4057,58.433,10722.0
2016-03-24 15:20:00,85.54,85.66,85.54,85.66,34274.0,58.4398,58.5218,58.4398,58.5218,34274.0
2016-03-24 15:25:00,85.64,85.72,85.51,85.63,211572.0,58.5081,58.5628,58.4193,58.5013,211572.0
2016-03-24 15:30:00,85.62,85.65,85.59,85.61,33626.0,58.4945,58.515,58.474,58.4877,33626.0
2016-03-24 15:35:00,85.63,85.67,85.57,85.66,37480.0,58.5013,58.5286,58.4603,58.5218,37480.0
2016-03-24 15:40:00,85.67,85.67,85.59,85.64,92536.0,58.5286,58.5286,58.474,58.5081,92536.0
2016-03-24 15:45:00,85.64,85.65,85.59,85.63,152405.0,58.5081,58.515,58.474,58.5013,152405.0
2016-03-24 15:50:00,85.63,85.68,85.6,85.67,97888.0,58.5013,58.5355,58.4808,58.5286,97888.0
2016-03-24 15:55:00,85.67,85.68,85.56,85.58,185534.0,58.5286,58.5355,58.4535,58.4672,185534.0
2016-03-28 09:30:00,85.7,85.88,85.58,85.73,23313.0,58.5491,58.6721,58.4672,58.5696,23313.0
2016-03-28 09:35:00,85.78,85.86,85.76,85.86,7000.0,58.6038,58.6585,58.5901,58.6585,7000.0
2016-03-28 09:40:00,85.82,85.87,85.77,85.81,13452.0,58.6311,58.6653,58.597,58.6243,13452.0
2016-03-28 09:45:00,85.81,85.82,85.74,85.78,3550.0,58.6243,58.6311,58.5765,58.6038,3550.0
2016-03-28 09:50:00,85.79,85.79,85.68,85.7,8240.0,58.6106,58.6106,58.5355,58.5491,8240.0
2016-03-28 09:55:00,85.68,85.69,85.55,85.55,11732.0,58.5355,58.5423,58.4467,58.4467,11732.0
2016-03-28 10:00:00,85.55,85.61,85.53,85.61,3095.0,58.4467,58.4877,58.433,58.4877,3095.0
2016-03-28 10:05:00,85.6,85.61,85.55,85.59,6796.0,58.4808,58.4877,58.4467,58.474,6796.0
2016-03-28 10:10:00,85.63,85.68,85.62,85.68,3904.0,58.5013,58.5355,58.4945,58.5355,3904.0
2016-03-28 10:15:00,85.69,85.72,85.59,85.72,7413.0,58.5423,58.5628,58.474,58.5628,7413.0
2016-03-28 10:20:00,85.75,85.79,85.72,85.75,6941.0,58.5833,58.6106,58.5628,58.5833,6941.0
2016-03-28 10:25:00,85.75,85.78,85.69,85.69,7510.0,58.5833,58.6038,58.5423,58.5423,7510.0
2016-03-28 10:30:00,85.67,85.74,85.65,85.74,5298.0,58.5286,58.5765,58.515,58.5765,5298.0
2016-03-28 10:35:00,85.76,85.82,85.75,85.79,5914.0,58.5901,58.6311,58.5833,58.6106,5914.0
2016-03-28 10:40:00,85.79,85.82,85.73,85.73,3959.0,58.6106,58.6311,58.5696,58.5696,3959.0
2016-03-28 10:45:00,85.74,85.8,85.73,85.79,4439.0,58.5765,58.6175,58.5696,58.6106,4439.0
2016-03-28 10:50:00,85.81,85.87,85.77,85.84,5154.0,58.6243,58.6653,58.597,58.6448,5154.0
2016-03-28 10:55:00,85.86,85.87,85.81,85.82,11821.0,58.6585,58.6653,58.6243,58.6311,11821.0
2016-03-28 11:00:00,85.82,85.87,85.82,85.85,6400.0,58.6311,58.6653,58.6311,58.6516,6400.0
2016-03-28 11:05:00,85.86,85.89,85.83,85.87,27856.0,58.6585,58.6789,58.638,58.6653,27856.0
2016-03-28 11:10:00,85.86,85.91,85.86,85.9,12684.0,58.6585,58.6926,58.6585,58.6858,12684.0
2016-03-28 11:15:00,85.9,85.95,85.87,85.89,12417.0,58.6858,58.7199,58.6653,58.6789,12417.0
2016-03-28 11:20:00,85.9,85.97,85.9,85.96,4200.0,58.6858,58.7336,58.6858,58.7268,4200.0
2016-03-28 11:25:00,85.93,85.98,85.93,85.96,12139.0,58.7063,58.7404,58.7063,58.7268,12139.0
2016-03-28 11:30:00,85.97,85.97,85.9,85.93,11037.0,58.7336,58.7336,58.6858,58.7063,11037.0
2016-03-28 11:35:00,85.95,85.95,85.9,85.92,66981.0,58.7199,58.7199,58.6858,58.6994,66981.0
2016-03-28 11:40:00,85.92,85.93,85.9,85.91,5245.0,58.6994,58.7063,58.6858,58.6926,5245.0
2016-03-28 11:45:00,85.91,85.94,85.86,85.94,8450.0,58.6926,58.7131,58.6585,58.7131,8450.0
2016-03-28 11:50:00,85.94,85.98,85.87,85.89,21345.0,58.7131,58.7404,58.6653,58.6789,21345.0
2016-03-28 11:55:00,85.9,85.94,85.89,85.92,6287.0,58.6858,58.7131,58.6789,58.6994,6287.0
2016-03-28 12:00:00,85.93,85.97,85.92,85.97,4864.0,58.7063,58.7336,58.6994,58.7336,4864.0
2016-03-28 12:05:00,85.97,85.97,85.94,85.96,13437.0,58.7336,58.7336,58.7131,58.7268,13437.0
2016-03-28 12:10:00,85.97,85.97,85.91,85.97,5383.0,58.7336,58.7336,58.6926,58.7336,5383.0
2016-03-28 12:15:00,85.95,86.07,85.93,86.06,8200.0,58.7199,58.8019,58.7063,58.7951,8200.0
2016-03-28 12:20:00,86.06,86.2,86.06,86.16,8350.0,58.7951,58.8907,58.7951,58.8634,8350.0
2016-03-28 12:25:00,86.14,86.2,86.12,86.16,3701.0,58.8497,58.8907,58.8361,58.8634,3701.0
2016-03-28 12:30:00,86.18,86.22,86.12,86.19,38344.0,58.8771,58.9044,58.8361,58.8839,38344.0
2016-03-28 12:35:00,86.19,86.25,86.17,86.25,39036.0,58.8839,58.9249,58.8702,58.9249,39036.0
2016-03-28 12:40:00,86.25,86.29,86.22,86.25,37349.0,58.9249,58.9522,58.9044,58.9249,37349.0
2016-03-28 12:45:00,86.25,86.25,86.23,86.24,10082.0,58.9249,58.9249,58.9112,58.9181,10082.0
2016-03-28 12:50:00,86.25,86.25,86.22,86.24,5750.0,58.9249,58.9249,58.9044,58.9181,5750.0
2016-03-28 12:55:00,86.24,86.24,86.16,86.16,3626.0,58.9181,58.9181,58.8634,58.8634,3626.0
2016-03-28 13:00:00,86.16,86.16,86.04,86.05,3462.0,58.8634,58.8634,58.7814,58.7883,3462.0
2016-03-28 13:05:00,86.04,86.12,86.04,86.08,6333.0,58.7814,58.8361,58.7814,58.8088,6333.0
2016-03-28 13:10:00,86.07,86.09,85.99,86.03,6259.0,58.8019,58.8156,58.7473,58.7746,6259.0
2016-03-28 13:15:00,86.04,86.06,85.98,86.0,5812.0,58.7814,58.7951,58.7404,58.7541,5812.0
2016-03-28 13:20:00,85.99,86.0,85.95,86.0,1600.0,58.7473,58.7541,58.7199,58.7541,1600.0
2016-03-28 13:25:00,86.0,86.0,85.97,85.97,4351.0,58.7541,58.7541,58.7336,58.7336,4351.0
2016-03-28 13:30:00,85.99,86.07,85.99,86.06,4018.0,58.7473,58.8019,58.7473,58.7951,4018.0
2016-03-28 13:35:00,86.07,86.07,86.01,86.03,4130.0,58.8019,58.8019,58.7609,58.7746,4130.0
2016-03-28 13:40:00,86.03,86.04,85.98,85.98,4251.0,58.7746,58.7814,58.7404,58.7404,4251.0
2016-03-28 13:45:00,86.0,86.01,85.97,86.0,6722.0,58.7541,58.7609,58.7336,58.7541,6722.0
2016-03-28 13:50:00,86.0,86.01,85.97,85.98,3312.0,58.7541,58.7609,58.7336,58.7404,3312.0
2016-03-28 13:55:00,85.97,86.02,85.95,85.95,4652.0,58.7336,58.7678,58.7199,58.7199,4652.0
2016-03-28 14:00:00,85.96,86.06,85.95,86.06,11716.0,58.7268,58.7951,58.7199,58.7951,11716.0
2016-03-28 14:05:00,86.05,86.08,86.04,86.06,4586.0,58.7883,58.8088,58.7814,58.7951,4586.0
2016-03-28 14:10:00,86.05,86.12,86.04,86.12,9539.0,58.7883,58.8361,58.7814,58.8361,9539.0
2016-03-28 14:15:00,86.11,86.11,86.06,86.11,4352.0,58.8292,58.8292,58.7951,58.8292,4352.0
2016-03-28 14:20:00,86.09,86.19,86.08,86.19,7210.0,58.8156,58.8839,58.8088,58.8839,7210.0
2016-03-28 14:25:00,86.18,86.22,86.15,86.21,4520.0,58.8771,58.9044,58.8566,58.8976,4520.0
2016-03-28 14:30:00,86.2,86.21,86.18,86.19,7525.0,58.8907,58.8976,58.8771,58.8839,7525.0
2016-03-28 14:35:00,86.19,86.21,86.18,86.2,9118.0,58.8839,58.8976,58.8771,58.8907,9118.0
2016-03-28 14:40:00,86.2,86.2,86.09,86.09,6793.0,58.8907,58.8907,58.8156,58.8156,6793.0
2016-03-28 14:45:00,86.07,86.09,86.04,86.08,7398.0,58.8019,58.8156,58.7814,58.8088,7398.0
2016-03-28 14:50:00,86.08,86.08,86.02,86.05,8466.0,58.8088,58.8088,58.7678,58.7883,8466.0
2016-03-28 14:55:00,86.03,86.04,86.0,86.03,5669.0,58.7746,58.7814,58.7541,58.7746,5669.0
2016-03-28 15:00:00,86.03,86.09,86.0,86.08,12107.0,58.7746,58.8156,58.7541,58.8088,12107.0
2016-03-28 15:05:00,86.06,86.13,86.06,86.12,6961.0,58.7951,58.8429,58.7951,58.8361,6961.0
2016-03-28 15:10:00,86.11,86.14,86.1,86.12,9438.0,58.8292,58.8497,58.8224,58.8361,9438.0
2016-03-28 15:15:00,86.12,86.14,86.06,86.07,13681.0,58.8361,58.8497,58.7951,58.8019,13681.0
2016-03-28 15:20:00,86.08,86.1,86.04,86.04,9746.0,58.8088,58.8224,58.7814,58.7814,9746.0
2016-03-28 15:25:00,86.03,86.03,85.95,85.98,13634.0,58.7746,58.7746,58.7199,58.7404,13634.0
2016-03-28 15:30:00,85.98,86.0,85.95,85.98,19879.0,58.7404,58.7541,58.7199,58.7404,19879.0
2016-03-28 15:35:00,85.98,86.01,85.91,85.93,13429.0,58.7404,58.7609,58.6926,58.7063,13429.0
2016-03-28 15:40:00,85.93,85.98,85.93,85.98,10834.0,58.7063,58.7404,58.7063,58.7404,10834.0
2016-03-28 15:45:00,85.97,85.98,85.89,85.9,21147.0,58.7336,58.7404,58.6789,58.6858,21147.0
2016-03-28 15:50:00,85.9,85.9,85.75,85.76,64559.0,58.6858,58.6858,58.5833,58.5901,64559.0
2016-03-28 15:55:00,85.76,85.76,85.67,85.7,161421.0,58.5901,58.5901,58.5286,58.5491,161421.0
2016-03-29 09:30:00,85.75,85.97,85.7,85.83,10203.0,58.5833,58.7336,58.5491,58.638,10203.0
2016-03-29 09:35:00,85.9,86.14,85.85,86.01,16011.0,58.6858,58.8497,58.6516,58.7609,16011.0
2016-03-29 09:40:00,86.04,86.09,85.97,86.02,26194.0,58.7814,58.8156,58.7336,58.7678,26194.0
2016-03-29 09:45:00,86.05,86.07,85.98,85.98,16758.0,58.7883,58.8019,58.7404,58.7404,16758.0
2016-03-29 09:50:00,85.98,85.99,85.81,85.86,13115.0,58.7404,58.7473,58.6243,58.6585,13115.0
2016-03-29 09:55:00,85.86,85.87,85.78,85.85,7042.0,58.6585,58.6653,58.6038,58.6516,7042.0
2016-03-29 10:00:00,85.83,85.87,85.8,85.82,14451.0,58.638,58.6653,58.6175,58.6311,14451.0
2016-03-29 10:05:00,85.81,85.86,85.79,85.85,6732.0,58.6243,58.6585,58.6106,58.6516,6732.0
2016-03-29 10:10:00,85.85,85.88,85.79,85.83,16945.0,58.6516,58.6721,58.6106,58.638,16945.0
2016-03-29 10:15:00,85.84,85.95,85.83,85.94,14103.0,58.6448,58.7199,58.638,58.7131,14103.0
2016-03-29 10:20:00,85.93,86.0,85.93,85.97,13449.0,58.7063,58.7541,58.7063,58.7336,13449.0
2016-03-29 10:25:00,85.97,86.05,85.94,85.98,9040.0,58.7336,58.7883,58.7131,58.7404,9040.0
2016-03-29 10:30:00,85.97,86.04,85.95,85.96,12420.0,58.7336,58.7814,58.7199,58.7268,12420.0
2016-03-29 10:35:00,85.98,86.06,85.96,86.04,34789.0,58.7404,58.7951,58.7268,58.7814,34789.0
2016-03-29 10:40:00,86.05,86.05,86.0,86.02,9719.0,58.7883,58.7883,58.7541,58.7678,9719.0
2016-03-29 10:45:00,86.02,86.03,85.95,85.99,3300.0,58.7678,58.7746,58.7199,58.7473,3300.0
2016-03-29 10:50:00,86.01,86.05,86.0,86.04,21662.0,58.7609,58.7883,58.7541,58.7814,21662.0
2016-03-29 10:55:00,86.01,86.05,85.98,86.05,8700.0,58.7609,58.7883,58.7404,58.7883,8700.0
2016-03-29 11:00:00,86.05,86.06,86.0,86.03,12084.0,58.7883,58.7951,58.7541,58.7746,12084.0
2016-03-29 11:05:00,86.04,86.09,86.03,86.09,29795.0,58.7814,58.8156,58.7746,58.8156,29795.0
2016-03-29 11:10:00,86.09,86.2,86.06,86.16,13030.0,58.8156,58.8907,58.7951,58.8634,13030.0
2016-03-29 11:15:00,86.15,86.15,86.07,86.13,12487.0,58.8566,58.8566,58.8019,58.8429,12487.0
2016-03-29 11:20:00,86.15,86.16,86.0,86.0,9010.0,58.8566,58.8634,58.7541,58.7541,9010.0
2016-03-29 11:25:00,86.0,86.07,86.0,86.03,5949.0,58.7541,58.8019,58.7541,58.7746,5949.0
2016-03-29 11:30:00,86.01,86.11,86.01,86.1,12434.0,58.7609,58.8292,58.7609,58.8224,12434.0
2016-03-29 11:35:00,86.1,86.1,86.03,86.09,12664.0,58.8224,58.8224,58.7746,58.8156,12664.0
2016-03-29 11:40:00,86.12,86.16,86.1,86.14,14719.0,58.8361,58.8634,58.8224,58.8497,14719.0
2016-03-29 11:45:00,86.16,86.2,86.14,86.15,15269.0,58.8634,58.8907,58.8497,58.8566,15269.0
2016-03-29 11:50:00,86.14,86.18,86.1,86.12,7806.0,58.8497,58.8771,58.8224,58.8361,7806.0
2016-03-29 11:55:00,86.14,86.15,86.07,86.09,14806.0,58.8497,58.8566,58.8019,58.8156,14806.0
2016-03-29 12:00:00,86.08,86.16,86.06,86.13,7226.0,58.8088,58.8634,58.7951,58.8429,7226.0
2016-03-29 12:05:00,86.13,86.17,86.13,86.17,16422.0,58.8429,58.8702,58.8429,58.8702,16422.0
2016-03-29 12:10:00,86.16,86.18,86.11,86.13,14366.0,58.8634,58.8771,58.8292,58.8429,14366.0
2016-03-29 12:15:00,86.14,86.16,86.11,86.16,17181.0,58.8497,58.8634,58.8292,58.8634,17181.0
2016-03-29 12:20:00,86.19,86.31,86.17,86.28,35400.0,58.8839,58.9659,58.8702,58.9454,35400.0
2016-03-29 12:25:00,86.28,86.3,86.24,86.29,28548.0,58.9454,58.9591,58.9181,58.9522,28548.0
2016-03-29 12:30:00,86.29,86.31,86.27,86.29,28903.0,58.9522,58.9659,58.9386,58.9522,28903.0
2016-03-29 12:35:00,86.3,86.3,86.25,86.26,10259.0,58.9591,58.9591,58.9249,58.9317,10259.0
2016-03-29 12:40:00,86.28,86.3,86.27,86.28,7021.0,58.9454,58.9591,58.9386,58.9454,7021.0
2016-03-29 12:45:00,86.29,86.3,86.26,86.27,12648.0,58.9522,58.9591,58.9317,58.9386,12648.0
2016-03-29 12:50:00,86.28,86.31,86.26,86.26,21674.0,58.9454,58.9659,58.9317,58.9317,21674.0
2016-03-29 12:55:00,86.26,86.27,86.15,86.15,4700.0,58.9317,58.9386,58.8566,58.8566,4700.0
2016-03-29 13:00:00,86.15,86.22,86.15,86.22,8489.0,58.8566,58.9044,58.8566,58.9044,8489.0
2016-03-29 13:05:00,86.24,86.28,86.21,86.27,13198.0,58.9181,58.9454,58.8976,58.9386,13198.0
2016-03-29 13:10:00,86.27,86.3,86.23,86.27,9483.0,58.9386,58.9591,58.9112,58.9386,9483.0
2016-03-29 13:15:00,86.28,86.32,86.26,86.32,5700.0,58.9454,58.9727,58.9317,58.9727,5700.0
2016-03-29 13:20:00,86.32,86.35,86.23,86.23,20417.0,58.9727,58.9932,58.9112,58.9112,20417.0
2016-03-29 13:25:00,86.25,86.34,86.25,86.31,3942.0,58.9249,58.9864,58.9249,58.9659,3942.0
2016-03-29 13:30:00,86.31,86.34,86.27,86.32,70147.0,58.9659,58.9864,58.9386,58.9727,70147.0
2016-03-29 13:35:00,86.32,86.33,86.31,86.31,9488.0,58.9727,58.9795,58.9659,58.9659,9488.0
2016-03-29 13:40:00,86.31,86.35,86.29,86.29,15705.0,58.9659,58.9932,58.9522,58.9522,15705.0
2016-03-29 13:45:00,86.3,86.36,86.29,86.34,8000.0,58.9591,59.0,58.9522,58.9864,8000.0
2016-03-29 13:50:00,86.35,86.47,86.35,86.45,13420.0,58.9932,59.0752,58.9932,59.0615,13420.0
2016-03-29 13:55:00,86.45,86.52,86.45,86.52,9514.0,59.0615,59.1094,59.0615,59.1094,9514.0
2016-03-29 14:00:00,86.51,86.68,86.51,86.68,10742.0,59.1025,59.2187,59.1025,59.2187,10742.0
2016-03-29 14:05:00,86.66,86.72,86.64,86.72,13243.0,59.205,59.246,59.1913,59.246,13243.0
2016-03-29 14:10:00,86.72,86.74,86.71,86.72,13204.0,59.246,59.2597,59.2392,59.246,13204.0
2016-03-29 14:15:00,86.72,86.72,86.69,86.7,12853.0,59.246,59.246,59.2255,59.2323,12853.0
2016-03-29 14:20:00,86.68,86.72,86.68,86.7,15255.0,59.2187,59.246,59.2187,59.2323,15255.0
2016-03-29 14:25:00,86.71,86.73,86.7,86.7,17118.0,59.2392,59.2528,59.2323,59.2323,17118.0
2016-03-29 14:30:00,86.71,86.72,86.69,86.7,23871.0,59.2392,59.246,59.2255,59.2323,23871.0
2016-03-29 14:35:00,86.71,86.72,86.69,86.7,17765.0,59.2392,59.246,59.2255,59.2323,17765.0
2016-03-29 14:40:00,86.7,86.71,86.66,86.7,18313.0,59.2323,59.2392,59.205,59.2323,18313.0
2016-03-29 14:45:00,86.71,86.71,86.69,86.7,15722.0,59.2392,59.2392,59.2255,59.2323,15722.0
2016-03-29 14:50:00,86.7,86.7,86.66,86.68,12065.0,59.2323,59.2323,59.205,59.2187,12065.0
2016-03-29 14:55:00,86.68,86.69,86.66,86.66,13563.0,59.2187,59.2255,59.205,59.205,13563.0
2016-03-29 15:00:00,86.67,86.72,86.62,86.71,16235.0,59.2118,59.246,59.1777,59.2392,16235.0
2016-03-29 15:05:00,86.72,86.72,86.68,86.7,19688.0,59.246,59.246,59.2187,59.2323,19688.0
2016-03-29 15:10:00,86.7,86.71,86.7,86.7,19948.0,59.2323,59.2392,59.2323,59.2323,19948.0
2016-03-29 15:15:00,86.7,86.71,86.64,86.65,47741.0,59.2323,59.2392,59.1913,59.1982,47741.0
2016-03-29 15:20:00,86.65,86.65,86.58,86.58,69783.0,59.1982,59.1982,59.1503,59.1503,69783.0
2016-03-29 15:25:00,86.57,86.58,86.51,86.51,59617.0,59.1435,59.1503,59.1025,59.1025,59617.0
2016-03-29 15:30:00,86.52,86.55,86.46,86.48,63111.0,59.1094,59.1299,59.0684,59.082,63111.0
2016-03-29 15:35:00,86.48,86.5,86.45,86.48,40928.0,59.082,59.0957,59.0615,59.082,40928.0
2016-03-29 15:40:00,86.48,86.49,86.41,86.42,35276.0,59.082,59.0889,59.0342,59.041,35276.0
2016-03-29 15:45:00,86.42,86.57,86.41,86.51,46876.0,59.041,59.1435,59.0342,59.1025,46876.0
2016-03-29 15:50:00,86.52,86.53,86.38,86.39,115922.0,59.1094,59.1162,59.0137,59.0205,115922.0
2016-03-29 15:55:00,86.37,86.46,86.31,86.45,227507.0,59.0069,59.0684,58.9659,59.0615,227507.0
2016-03-30 09:30:00,86.78,86.89,86.75,86.77,17550.0,59.287,59.3621,59.2665,59.2802,17550.0
2016-03-30 09:35:00,86.84,86.98,86.77,86.9,19196.0,59.328,59.4236,59.2802,59.369,19196.0
2016-03-30 09:40:00,86.93,86.99,86.87,86.94,13681.0,59.3895,59.4305,59.3485,59.3963,13681.0
2016-03-30 09:45:00,86.97,87.09,86.88,87.08,67437.0,59.4168,59.4988,59.3553,59.4919,67437.0
2016-03-30 09:50:00,87.09,87.2,87.03,87.03,12654.0,59.4988,59.5739,59.4578,59.4578,12654.0
2016-03-30 09:55:00,87.07,87.12,86.93,87.02,55460.0,59.4851,59.5193,59.3895,59.4509,55460.0
2016-03-30 10:00:00,87.04,87.08,86.89,86.96,23573.0,59.4646,59.4919,59.3621,59.41,23573.0
2016-03-30 10:05:00,86.95,86.99,86.88,86.92,32650.0,59.4031,59.4305,59.3553,59.3826,32650.0
2016-03-30 10:10:00,86.92,86.97,86.78,86.8,14910.0,59.3826,59.4168,59.287,59.3006,14910.0
2016-03-30 10:15:00,86.84,86.91,86.77,86.9,14075.0,59.328,59.3758,59.2802,59.369,14075.0
2016-03-30 10:20:00,86.91,86.93,86.81,86.82,13513.0,59.3758,59.3895,59.3075,59.3143,13513.0
2016-03-30 10:25:00,86.81,86.93,86.8,86.81,20225.0,59.3075,59.3895,59.3006,59.3075,20225.0
2016-03-30 10:30:00,86.84,86.96,86.84,86.95,13204.0,59.328,59.41,59.328,59.4031,13204.0
2016-03-30 10:35:00,86.96,87.0,86.91,86.98,40862.0,59.41,59.4373,59.3758,59.4236,40862.0
2016-03-30 10:40:00,86.98,87.04,86.95,86.97,31668.0,59.4236,59.4646,59.4031,59.4168,31668.0
2016-03-30 10:45:00,86.97,86.98,86.79,86.84,22028.0,59.4168,59.4236,59.2938,59.328,22028.0
2016-03-30 10:50:00,86.85,86.98,86.84,86.9,21944.0,59.3348,59.4236,59.328,59.369,21944.0
2016-03-30 10:55:00,86.89,86.95,86.86,86.95,11111.0,59.3621,59.4031,59.3416,59.4031,11111.0
2016-03-30 11:00:00,86.95,86.98,86.85,86.97,27939.0,59.4031,59.4236,59.3348,59.4168,27939.0
2016-03-30 11:05:00,86.96,86.99,86.85,86.86,32803.0,59.41,59.4305,59.3348,59.3416,32803.0
2016-03-30 11:10:00,86.86,86.97,86.85,86.97,9403.0,59.3416,59.4168,59.3348,59.4168,9403.0
2016-03-30 11:15:00,86.95,86.99,86.93,86.97,15655.0,59.4031,59.4305,59.3895,59.4168,15655.0
2016-03-30 11:20:00,86.97,86.98,86.9,86.96,117808.0,59.4168,59.4236,59.369,59.41,117808.0
2016-03-30 11:25:00,86.96,87.12,86.96,87.1,31209.0,59.41,59.5193,59.41,59.5056,31209.0
2016-03-30 11:30:00,87.08,87.14,87.05,87.1,25384.0,59.4919,59.5329,59.4714,59.5056,25384.0
2016-03-30 11:35:00,87.11,87.14,87.07,87.07,21720.0,59.5124,59.5329,59.4851,59.4851,21720.0
2016-03-30 11:40:00,87.07,87.08,86.95,87.0,108073.0,59.4851,59.4919,59.4031,59.4373,108073.0
2016-03-30 11:45:00,87.0,87.16,86.99,87.12,42124.0,59.4373,59.5466,59.4305,59.5193,42124.0
2016-03-30 11:50:00,87.13,87.15,87.12,87.13,16213.0,59.5261,59.5398,59.5193,59.5261,16213.0
2016-03-30 11:55:00,87.14,87.15,87.1,87.13,22448.0,59.5329,59.5398,59.5056,59.5261,22448.0
2016-03-30 12:00:00,87.14,87.38,87.11,87.38,33719.0,59.5329,59.6969,59.5124,59.6969,33719.0
2016-03-30 12:05:00,87.39,87.42,87.32,87.41,18076.0,59.7037,59.7242,59.6559,59.7174,18076.0
2016-03-30 12:10:00,87.42,87.49,87.39,87.46,17831.0,59.7242,59.772,59.7037,59.7516,17831.0
2016-03-30 12:15:00,87.46,87.5,87.45,87.49,7354.0,59.7516,59.7789,59.7447,59.772,7354.0
2016-03-30 12:20:00,87.49,87.53,87.4,87.4,13043.0,59.772,59.7994,59.7106,59.7106,13043.0
2016-03-30 12:25:00,87.41,87.45,87.33,87.45,11243.0,59.7174,59.7447,59.6627,59.7447,11243.0
2016-03-30 12:30:00,87.44,87.53,87.38,87.44,25233.0,59.7379,59.7994,59.6969,59.7379,25233.0
2016-03-30 12:35:00,87.44,87.49,87.37,87.4,13930.0,59.7379,59.772,59.6901,59.7106,13930.0
2016-03-30 12:40:00,87.39,87.4,87.32,87.36,9392.0,59.7037,59.7106,59.6559,59.6832,9392.0
2016-03-30 12:45:00,87.34,87.48,87.34,87.45,17195.0,59.6696,59.7652,59.6696,59.7447,17195.0
2016-03-30 12:50:00,87.44,87.51,87.4,87.49,15641.0,59.7379,59.7857,59.7106,59.772,15641.0
2016-03-30 12:55:00,87.49,87.58,87.48,87.57,20429.0,59.772,59.8335,59.7652,59.8267,20429.0
2016-03-30 13:00:00,87.57,87.59,87.52,87.52,12467.0,59.8267,59.8404,59.7925,59.7925,12467.0
2016-03-30 13:05:00,87.5,87.51,87.38,87.38,27072.0,59.7789,59.7857,59.6969,59.6969,27072.0
2016-03-30 13:10:00,87.38,87.42,87.35,87.36,11084.0,59.6969,59.7242,59.6764,59.6832,11084.0
2016-03-30 13:15:00,87.35,87.36,87.25,87.27,20461.0,59.6764,59.6832,59.6081,59.6217,20461.0
2016-03-30 13:20:00,87.26,87.44,87.26,87.39,28813.0,59.6149,59.7379,59.6149,59.7037,28813.0
2016-03-30 13:25:00,87.38,87.44,87.36,87.43,10225.0,59.6969,59.7379,59.6832,59.7311,10225.0
2016-03-30 13:30:00,87.42,87.49,87.37,87.49,25643.0,59.7242,59.772,59.6901,59.772,25643.0
2016-03-30 13:35:00,87.49,87.5,87.41,87.45,6255.0,59.772,59.7789,59.7174,59.7447,6255.0
2016-03-30 13:40:00,87.47,87.52,87.46,87.49,12021.0,59.7584,59.7925,59.7516,59.772,12021.0
2016-03-30 13:45:00,87.48,87.5,87.41,87.48,8738.0,59.7652,59.7789,59.7174,59.7652,8738.0
2016-03-30 13:50:00,87.48,87.51,87.39,87.41,24560.0,59.7652,59.7857,59.7037,59.7174,24560.0
2016-03-30 13:55:00,87.42,87.48,87.37,87.39,72091.0,59.7242,59.7652,59.6901,59.7037,72091.0
2016-03-30 14:00:00,87.38,87.42,87.34,87.4,27767.0,59.6969,59.7242,59.6696,59.7106,27767.0
2016-03-30 14:05:00,87.39,87.39,87.28,87.28,32256.0,59.7037,59.7037,59.6286,59.6286,32256.0
2016-03-30 14:10:00,87.29,87.32,87.25,87.29,14920.0,59.6354,59.6559,59.6081,59.6354,14920.0
2016-03-30 14:15:00,87.3,87.34,87.29,87.33,12257.0,59.6422,59.6696,59.6354,59.6627,12257.0
2016-03-30 14:20:00,87.33,87.37,87.28,87.35,10697.0,59.6627,59.6901,59.6286,59.6764,10697.0
2016-03-30 14:25:00,87.36,87.37,87.31,87.37,14186.0,59.6832,59.6901,59.6491,59.6901,14186.0
2016-03-30 14:30:00,87.38,87.4,87.31,87.33,16007.0,59.6969,59.7106,59.6491,59.6627,16007.0
2016-03-30 14:35:00,87.33,87.34,87.26,87.31,11330.0,59.6627,59.6696,59.6149,59.6491,11330.0
2016-03-30 14:40:00,87.33,87.34,87.25,87.26,10889.0,59.6627,59.6696,59.6081,59.6149,10889.0
2016-03-30 14:45:00,87.27,87.33,87.25,87.25,36940.0,59.6217,59.6627,59.6081,59.6081,36940.0
2016-03-30 14:50:00,87.25,87.32,87.23,87.32,8558.0,59.6081,59.6559,59.5944,59.6559,8558.0
2016-03-30 14:55:00,87.32,87.36,87.28,87.33,16330.0,59.6559,59.6832,59.6286,59.6627,16330.0
2016-03-30 15:00:00,87.33,87.37,87.28,87.28,12780.0,59.6627,59.6901,59.6286,59.6286,12780.0
2016-03-30 15:05:00,87.29,87.32,87.29,87.32,16057.0,59.6354,59.6559,59.6354,59.6559,16057.0
2016-03-30 15:10:00,87.32,87.33,87.22,87.27,18973.0,59.6559,59.6627,59.5876,59.6217,18973.0
2016-03-30 15:15:00,87.27,87.32,87.26,87.31,16847.0,59.6217,59.6559,59.6149,59.6491,16847.0
2016-03-30 15:20:00,87.3,87.37,87.27,87.32,25219.0,59.6422,59.6901,59.6217,59.6559,25219.0
2016-03-30 15:25:00,87.3,87.3,87.22,87.22,22082.0,59.6422,59.6422,59.5876,59.5876,22082.0
2016-03-30 15:30:00,87.23,87.23,87.06,87.1,74893.0,59.5944,59.5944,59.4783,59.5056,74893.0
2016-03-30 15:35:00,87.09,87.16,87.04,87.07,52190.0,59.4988,59.5466,59.4646,59.4851,52190.0
2016-03-30 15:40:00,87.08,87.1,87.03,87.09,24251.0,59.4919,59.5056,59.4578,59.4988,24251.0
2016-03-30 15:45:00,87.08,87.08,87.01,87.04,27982.0,59.4919,59.4919,59.4441,59.4646,27982.0
2016-03-30 15:50:00,87.05,87.14,87.01,87.02,35393.0,59.4714,59.5329,59.4441,59.4509,35393.0
2016-03-30 15:55:00,87.0,87.01,86.91,86.95,82850.0,59.4373,59.4441,59.3758,59.4031,82850.0
2016-03-31 09:30:00,86.97,87.21,86.78,87.17,47741.0,59.4168,59.5808,59.287,59.5534,47741.0
2016-03-31 09:35:00,87.17,87.17,86.98,87.1,14140.0,59.5534,59.5534,59.4236,59.5056,14140.0
2016-03-31 09:40:00,87.08,87.14,86.97,87.14,12100.0,59.4919,59.5329,59.4168,59.5329,12100.0
2016-03-31 09:45:00,87.09,87.22,87.07,87.16,12000.0,59.4988,59.5876,59.4851,59.5466,12000.0
2016-03-31 09:50:00,87.2,87.35,87.0,87.12,308683.0,59.5739,59.6764,59.4373,59.5193,308683.0
2016-03-31 09:55:00,87.12,87.13,86.98,87.06,136058.0,59.5193,59.5261,59.4236,59.4783,136058.0
2016-03-31 10:00:00,87.04,87.08,86.99,86.99,22284.0,59.4646,59.4919,59.4305,59.4305,22284.0
2016-03-31 10:05:00,86.98,87.02,86.88,86.88,12081.0,59.4236,59.4509,59.3553,59.3553,12081.0
2016-03-31 10:10:00,86.88,86.89,86.72,86.72,15147.0,59.3553,59.3621,59.246,59.246,15147.0
2016-03-31 10:15:00,86.71,86.81,86.69,86.8,8043.0,59.2392,59.3075,59.2255,59.3006,8043.0
2016-03-31 10:20:00,86.8,86.95,86.78,86.92,20586.0,59.3006,59.4031,59.287,59.3826,20586.0
2016-03-31 10:25:00,86.92,87.06,86.92,86.98,13786.0,59.3826,59.4783,59.3826,59.4236,13786.0
2016-03-31 10:30:00,86.98,87.1,86.96,87.09,40607.0,59.4236,59.5056,59.41,59.4988,40607.0
2016-03-31 10:35:00,87.08,87.08,86.99,87.05,23655.0,59.4919,59.4919,59.4305,59.4714,23655.0
2016-03-31 10:40:00,87.03,87.08,87.0,87.03,15525.0,59.4578,59.4919,59.4373,59.4578,15525.0
2016-03-31 10:45:00,87.02,87.03,86.99,87.0,12422.0,59.4509,59.4578,59.4305,59.4373,12422.0
2016-03-31 10:50:00,87.01,87.04,86.93,86.97,18805.0,59.4441,59.4646,59.3895,59.4168,18805.0
2016-03-31 10:55:00,86.97,87.01,86.95,86.96,27232.0,59.4168,59.4441,59.4031,59.41,27232.0
2016-03-31 11:00:00,86.97,86.99,86.95,86.95,11986.0,59.4168,59.4305,59.4031,59.4031,11986.0
2016-03-31 11:05:00,86.96,87.05,86.95,87.03,27462.0,59.41,59.4714,59.4031,59.4578,27462.0
2016-03-31 11:10:00,87.03,87.03,86.96,86.99,10670.0,59.4578,59.4578,59.41,59.4305,10670.0
2016-03-31 11:15:00,87.0,87.04,86.97,86.98,15963.0,59.4373,59.4646,59.4168,59.4236,15963.0
2016-03-31 11:20:00,86.99,87.04,86.96,86.97,24588.0,59.4305,59.4646,59.41,59.4168,24588.0
2016-03-31 11:25:00,86.98,87.0,86.91,86.98,25414.0,59.4236,59.4373,59.3758,59.4236,25414.0
2016-03-31 11:30:00,86.97,87.01,86.95,86.95,13541.0,59.4168,59.4441,59.4031,59.4031,13541.0
2016-03-31 11:35:00,86.96,86.97,86.94,86.97,12105.0,59.41,59.4168,59.3963,59.4168,12105.0
2016-03-31 11:40:00,86.97,87.01,86.97,86.99,13414.0,59.4168,59.4441,59.4168,59.4305,13414.0
2016-03-31 11:45:00,87.0,87.0,86.96,86.98,11357.0,59.4373,59.4373,59.41,59.4236,11357.0
2016-03-31 11:50:00,86.99,87.01,86.98,87.0,22429.0,59.4305,59.4441,59.4236,59.4373,22429.0
2016-03-31 11:55:00,87.0,87.01,86.95,86.96,11232.0,59.4373,59.4441,59.4031,59.41,11232.0
2016-03-31 12:00:00,86.96,87.0,86.96,86.97,9285.0,59.41,59.4373,59.41,59.4168,9285.0
2016-03-31 12:05:00,86.97,87.02,86.96,87.01,67048.0,59.4168,59.4509,59.41,59.4441,67048.0
2016-03-31 12:10:00,87.02,87.02,86.94,86.94,11875.0,59.4509,59.4509,59.3963,59.3963,11875.0
2016-03-31 12:15:00,86.95,86.97,86.93,86.96,6544.0,59.4031,59.4168,59.3895,59.41,6544.0
2016-03-31 12:20:00,86.95,86.96,86.9,86.92,9966.0,59.4031,59.41,59.369,59.3826,9966.0
2016-03-31 12:25:00,86.92,87.0,86.92,86.95,8200.0,59.3826,59.4373,59.3826,59.4031,8200.0
2016-03-31 12:30:00,86.95,86.98,86.94,86.95,11946.0,59.4031,59.4236,59.3963,59.4031,11946.0
2016-03-31 12:35:00,86.95,86.98,86.95,86.97,8665.0,59.4031,59.4236,59.4031,59.4168,8665.0
2016-03-31 12:40:00,86.98,86.99,86.95,86.98,10102.0,59.4236,59.4305,59.4031,59.4236,10102.0
2016-03-31 12:45:00,86.99,87.01,86.96,86.97,8396.0,59.4305,59.4441,59.41,59.4168,8396.0
2016-03-31 12:50:00,86.97,87.0,86.95,86.99,10665.0,59.4168,59.4373,59.4031,59.4305,10665.0
2016-03-31 12:55:00,86.98,86.99,86.95,86.98,11135.0,59.4236,59.4305,59.4031,59.4236,11135.0
2016-03-31 13:00:00,86.98,86.99,86.95,86.95,42007.0,59.4236,59.4305,59.4031,59.4031,42007.0
2016-03-31 13:05:00,86.95,86.96,86.89,86.92,13289.0,59.4031,59.41,59.3621,59.3826,13289.0
2016-03-31 13:10:00,86.92,86.94,86.91,86.93,6999.0,59.3826,59.3963,59.3758,59.3895,6999.0
2016-03-31 13:15:00,86.93,86.99,86.92,86.94,10374.0,59.3895,59.4305,59.3826,59.3963,10374.0
2016-03-31 13:20:00,86.94,86.94,86.89,86.92,10483.0,59.3963,59.3963,59.3621,59.3826,10483.0
2016-03-31 13:25:00,86.91,86.98,86.91,86.97,6415.0,59.3758,59.4236,59.3758,59.4168,6415.0
2016-03-31 13:30:00,86.97,86.98,86.94,86.97,8937.0,59.4168,59.4236,59.3963,59.4168,8937.0
2016-03-31 13:35:00,86.97,87.0,86.96,86.98,13656.0,59.4168,59.4373,59.41,59.4236,13656.0
2016-03-31 13:40:00,86.98,86.98,86.91,86.91,9550.0,59.4236,59.4236,59.3758,59.3758,9550.0
2016-03-31 13:45:00,86.91,86.93,86.9,86.92,4100.0,59.3758,59.3895,59.369,59.3826,4100.0
2016-03-31 13:50:00,86.92,86.92,86.82,86.85,8417.0,59.3826,59.3826,59.3143,59.3348,8417.0
2016-03-31 13:55:00,86.84,86.85,86.78,86.79,24643.0,59.328,59.3348,59.287,59.2938,24643.0
2016-03-31 14:00:00,86.79,86.8,86.77,86.8,13315.0,59.2938,59.3006,59.2802,59.3006,13315.0
2016-03-31 14:05:00,86.8,86.8,86.7,86.72,19375.0,59.3006,59.3006,59.2323,59.246,19375.0
2016-03-31 14:10:00,86.74,86.85,86.74,86.81,11416.0,59.2597,59.3348,59.2597,59.3075,11416.0
2016-03-31 14:15:00,86.8,86.82,86.78,86.81,6100.0,59.3006,59.3143,59.287,59.3075,6100.0
2016-03-31 14:20:00,86.81,86.83,86.76,86.77,13226.0,59.3075,59.3211,59.2733,59.2802,13226.0
2016-03-31 14:25:00,86.76,86.77,86.64,86.65,14196.0,59.2733,59.2802,59.1913,59.1982,14196.0
2016-03-31 14:30:00,86.65,86.67,86.57,86.59,227962.0,59.1982,59.2118,59.1435,59.1572,227962.0
2016-03-31 14:35:00,86.58,86.65,86.57,86.59,77536.0,59.1503,59.1982,59.1435,59.1572,77536.0
2016-03-31 14:40:00,86.59,86.59,86.48,86.49,16245.0,59.1572,59.1572,59.082,59.0889,16245.0
2016-03-31 14:45:00,86.49,86.6,86.48,86.58,55383.0,59.0889,59.164,59.082,59.1503,55383.0
2016-03-31 14:50:00,86.56,86.65,86.54,86.63,30704.0,59.1367,59.1982,59.123,59.1845,30704.0
2016-03-31 14:55:00,86.62,86.73,86.62,86.73,23382.0,59.1777,59.2528,59.1777,59.2528,23382.0
2016-03-31 15:00:00,86.74,86.74,86.61,86.72,39711.0,59.2597,59.2597,59.1708,59.246,39711.0
2016-03-31 15:05:00,86.72,86.72,86.68,86.69,15565.0,59.246,59.246,59.2187,59.2255,15565.0
2016-03-31 15:10:00,86.68,86.69,86.58,86.6,28984.0,59.2187,59.2255,59.1503,59.164,28984.0
2016-03-31 15:15:00,86.6,86.64,86.57,86.62,25796.0,59.164,59.1913,59.1435,59.1777,25796.0
2016-03-31 15:20:00,86.63,86.65,86.62,86.64,25258.0,59.1845,59.1982,59.1777,59.1913,25258.0
2016-03-31 15:25:00,86.64,86.65,86.59,86.61,28289.0,59.1913,59.1982,59.1572,59.1708,28289.0
2016-03-31 15:30:00,86.61,86.66,86.6,86.66,24383.0,59.1708,59.205,59.164,59.205,24383.0
2016-03-31 15:35:00,86.66,86.69,86.63,86.63,28715.0,59.205,59.2255,59.1845,59.1845,28715.0
2016-03-31 15:40:00,86.63,86.64,86.58,86.61,34753.0,59.1845,59.1913,59.1503,59.1708,34753.0
2016-03-31 15:45:00,86.62,86.75,86.6,86.66,49567.0,59.1777,59.2665,59.164,59.205,49567.0
2016-03-31 15:50:00,86.67,86.69,86.61,86.62,60902.0,59.2118,59.2255,59.1708,59.1777,60902.0
2016-03-31 15:55:00,86.62,86.62,86.5,86.51,298226.0,59.1777,59.1777,59.0957,59.1025,298226.0
2016-04-01 09:30:00,86.13,86.39,86.07,86.22,36129.0,58.8429,59.0205,58.8019,58.9044,36129.0
2016-04-01 09:35:00,86.24,86.44,86.09,86.32,31356.0,58.9181,59.0547,58.8156,58.9727,31356.0
2016-04-01 09:40:00,86.35,86.47,86.34,86.43,15962.0,58.9932,59.0752,58.9864,59.0479,15962.0
2016-04-01 09:45:00,86.39,86.48,86.29,86.32,33713.0,59.0205,59.082,58.9522,58.9727,33713.0
2016-04-01 09:50:00,86.32,86.32,86.25,86.3,16586.0,58.9727,58.9727,58.9249,58.9591,16586.0
2016-04-01 09:55:00,86.3,86.37,86.25,86.37,26231.0,58.9591,59.0069,58.9249,59.0069,26231.0
2016-04-01 10:00:00,86.38,86.39,86.26,86.31,41767.0,59.0137,59.0205,58.9317,58.9659,41767.0
2016-04-01 10:05:00,86.31,86.39,86.25,86.33,29415.0,58.9659,59.0205,58.9249,58.9795,29415.0
2016-04-01 10:10:00,86.3,86.32,86.19,86.27,17989.0,58.9591,58.9727,58.8839,58.9386,17989.0
2016-04-01 10:15:00,86.26,86.31,86.22,86.26,16724.0,58.9317,58.9659,58.9044,58.9317,16724.0
2016-04-01 10:20:00,86.27,86.27,86.08,86.16,215450.0,58.9386,58.9386,58.8088,58.8634,215450.0
2016-04-01 10:25:00,86.16,86.24,86.12,86.13,40373.0,58.8634,58.9181,58.8361,58.8429,40373.0
2016-04-01 10:30:00,86.13,86.22,86.09,86.13,16108.0,58.8429,58.9044,58.8156,58.8429,16108.0
2016-04-01 10:35:00,86.14,86.33,86.13,86.27,16891.0,58.8497,58.9795,58.8429,58.9386,16891.0
2016-04-01 10:40:00,86.28,86.32,86.25,86.27,15486.0,58.9454,58.9727,58.9249,58.9386,15486.0
2016-04-01 10:45:00,86.27,86.33,86.16,86.16,477740.0,58.9386,58.9795,58.8634,58.8634,477740.0
2016-04-01 10:50:00,86.17,86.17,85.98,86.05,67605.0,58.8702,58.8702,58.7404,58.7883,67605.0
2016-04-01 10:55:00,86.02,86.38,86.01,86.38,19298.0,58.7678,59.0137,58.7609,59.0137,19298.0
2016-04-01 11:00:00,86.38,86.42,86.35,86.4,64223.0,59.0137,59.041,58.9932,59.0274,64223.0
2016-04-01 11:05:00,86.4,86.41,86.29,86.36,35915.0,59.0274,59.0342,58.9522,59.0,35915.0
2016-04-01 11:10:00,86.38,86.44,86.36,86.43,17768.0,59.0137,59.0547,59.0,59.0479,17768.0
2016-04-01 11:15:00,86.42,86.6,86.4,86.56,25753.0,59.041,59.164,59.0274,59.1367,25753.0
2016-04-01 11:20:00,86.55,86.67,86.44,86.49,16973.0,59.1299,59.2118,59.0547,59.0889,16973.0
2016-04-01 11:25:00,86.49,86.49,86.38,86.4,18291.0,59.0889,59.0889,59.0137,59.0274,18291.0
2016-04-01 11:30:00,86.4,86.49,86.27,86.46,40408.0,59.0274,59.0889,58.9386,59.0684,40408.0
2016-04-01 11:35:00,86.46,86.56,86.38,86.39,26149.0,59.0684,59.1367,59.0137,59.0205,26149.0
2016-04-01 11:40:00,86.4,86.48,86.34,86.38,135690.0,59.0274,59.082,58.9864,59.0137,135690.0
2016-04-01 11:45:00,86.38,86.52,86.38,86.5,18860.0,59.0137,59.1094,59.0137,59.0957,18860.0
2016-04-01 11:50:00,86.51,86.57,86.45,86.48,23196.0,59.1025,59.1435,59.0615,59.082,23196.0
2016-04-01 11:55:00,86.5,86.55,86.5,86.54,39387.0,59.0957,59.1299,59.0957,59.123,39387.0
2016-04-01 12:00:00,86.53,86.58,86.39,86.4,52624.0,59.1162,59.1503,59.0205,59.0274,52624.0
2016-04-01 12:05:00,86.4,86.57,86.36,86.49,47466.0,59.0274,59.1435,59.0,59.0889,47466.0
2016-04-01 12:10:00,86.5,86.54,86.45,86.5,21164.0,59.0957,59.123,59.0615,59.0957,21164.0
2016-04-01 12:15:00,86.5,86.59,86.4,86.55,231600.0,59.0957,59.1572,59.0274,59.1299,231600.0
2016-04-01 12:20:00,86.56,86.58,86.42,86.48,37715.0,59.1367,59.1503,59.041,59.082,37715.0
2016-04-01 12:25:00,86.46,86.53,86.4,86.44,49464.0,59.0684,59.1162,59.0274,59.0547,49464.0
2016-04-01 12:30:00,86.43,86.55,86.39,86.55,67614.0,59.0479,59.1299,59.0205,59.1299,67614.0
2016-04-01 12:35:00,86.56,86.59,86.47,86.53,52216.0,59.1367,59.1572,59.0752,59.1162,52216.0
2016-04-01 12:40:00,86.53,86.64,86.51,86.54,68056.0,59.1162,59.1913,59.1025,59.123,68056.0
2016-04-01 12:45:00,86.54,86.54,86.4,86.44,70939.0,59.123,59.123,59.0274,59.0547,70939.0
2016-04-01 12:50:00,86.45,86.62,86.42,86.52,85081.0,59.0615,59.1777,59.041,59.1094,85081.0
2016-04-01 12:55:00,86.52,86.54,86.49,86.5,51276.0,59.1094,59.123,59.0889,59.0957,51276.0
2016-04-01 13:00:00,86.5,86.54,86.4,86.5,623338.0,59.0957,59.123,59.0274,59.0957,623338.0
2016-04-01 13:05:00,86.52,86.73,86.52,86.66,38540.0,59.1094,59.2528,59.1094,59.205,38540.0
2016-04-01 13:10:00,86.67,86.73,86.45,86.73,63600.0,59.2118,59.2528,59.0615,59.2528,63600.0
2016-04-01 13:15:00,86.73,86.88,86.66,86.86,52627.0,59.2528,59.3553,59.205,59.3416,52627.0
2016-04-01 13:20:00,86.87,87.07,86.86,87.01,23054.0,59.3485,59.4851,59.3416,59.4441,23054.0
2016-04-01 13:25:00,87.02,87.02,86.94,86.97,14149.0,59.4509,59.4509,59.3963,59.4168,14149.0
2016-04-01 13:30:00,86.99,87.02,86.88,86.98,17077.0,59.4305,59.4509,59.3553,59.4236,17077.0
2016-04-01 13:35:00,87.0,87.0,86.92,86.95,22989.0,59.4373,59.4373,59.3826,59.4031,22989.0
2016-04-01 13:40:00,86.94,86.95,86.84,86.94,37007.0,59.3963,59.4031,59.328,59.3963,37007.0
2016-04-01 13:45:00,86.95,86.98,86.93,86.97,18130.0,59.4031,59.4236,59.3895,59.4168,18130.0
2016-04-01 13:50:00,86.97,87.05,86.93,87.03,13775.0,59.4168,59.4714,59.3895,59.4578,13775.0
2016-04-01 13:55:00,87.02,87.05,86.98,87.04,12475.0,59.4509,59.4714,59.4236,59.4646,12475.0
2016-04-01 14:00:00,87.06,87.06,86.99,87.03,24725.0,59.4783,59.4783,59.4305,59.4578,24725.0
2016-04-01 14:05:00,87.02,87.07,86.95,87.06,10923.0,59.4509,59.4851,59.4031,59.4783,10923.0
2016-04-01 14:10:00,87.07,87.17,87.05,87.16,8273.0,59.4851,59.5534,59.4714,59.5466,8273.0
2016-04-01 14:15:00,87.19,87.2,87.13,87.15,32796.0,59.5671,59.5739,59.5261,59.5398,32796.0
2016-04-01 14:20:00,87.16,87.19,87.08,87.09,18239.0,59.5466,59.5671,59.4919,59.4988,18239.0
2016-04-01 14:25:00,87.09,87.12,87.04,87.1,20978.0,59.4988,59.5193,59.4646,59.5056,20978.0
2016-04-01 14:30:00,87.1,87.2,87.1,87.19,14719.0,59.5056,59.5739,59.5056,59.5671,14719.0
2016-04-01 14:35:00,87.19,87.23,87.17,87.22,12573.0,59.5671,59.5944,59.5534,59.5876,12573.0
2016-04-01 14:40:00,87.22,87.31,87.22,87.27,12109.0,59.5876,59.6491,59.5876,59.6217,12109.0
2016-04-01 14:45:00,87.29,87.39,87.28,87.39,7850.0,59.6354,59.7037,59.6286,59.7037,7850.0
2016-04-01 14:50:00,87.38,87.38,87.18,87.2,20198.0,59.6969,59.6969,59.5603,59.5739,20198.0
2016-04-01 14:55:00,87.2,87.21,87.15,87.19,12783.0,59.5739,59.5808,59.5398,59.5671,12783.0
2016-04-01 15:00:00,87.19,87.23,87.18,87.21,13692.0,59.5671,59.5944,59.5603,59.5808,13692.0
2016-04-01 15:05:00,87.21,87.27,87.21,87.27,9552.0,59.5808,59.6217,59.5808,59.6217,9552.0
2016-04-01 15:10:00,87.27,87.28,87.2,87.21,17301.0,59.6217,59.6286,59.5739,59.5808,17301.0
2016-04-01 15:15:00,87.2,87.21,87.12,87.13,17626.0,59.5739,59.5808,59.5193,59.5261,17626.0
2016-04-01 15:20:00,87.13,87.2,87.11,87.16,13418.0,59.5261,59.5739,59.5124,59.5466,13418.0
2016-04-01 15:25:00,87.17,87.23,87.16,87.21,20593.0,59.5534,59.5944,59.5466,59.5808,20593.0
2016-04-01 15:30:00,87.21,87.25,87.2,87.24,34656.0,59.5808,59.6081,59.5739,59.6012,34656.0
2016-04-01 15:35:00,87.24,87.24,87.21,87.23,31195.0,59.6012,59.6012,59.5808,59.5944,31195.0
2016-04-01 15:40:00,87.24,87.24,87.12,87.21,53284.0,59.6012,59.6012,59.5193,59.5808,53284.0
2016-04-01 15:45:00,87.2,87.32,87.2,87.27,115141.0,59.5739,59.6559,59.5739,59.6217,115141.0
2016-04-01 15:50:00,87.27,87.28,87.2,87.26,62005.0,59.6217,59.6286,59.5739,59.6149,62005.0
2016-04-01 15:55:00,87.25,87.26,87.09,87.12,200095.0,59.6081,59.6149,59.4988,59.5193,200095.0
2016-04-04 09:30:00,87.35,87.38,87.0,87.02,21172.0,59.6764,59.6969,59.4373,59.4509,21172.0
2016-04-04 09:35:00,87.02,87.46,87.0,87.41,12372.0,59.4509,59.7516,59.4373,59.7174,12372.0
2016-04-04 09:40:00,87.43,87.48,87.3,87.38,9911.0,59.7311,59.7652,59.6422,59.6969,9911.0
2016-04-04 09:45:00,87.41,87.41,87.2,87.36,8174.0,59.7174,59.7174,59.5739,59.6832,8174.0
2016-04-04 09:50:00,87.36,87.36,87.18,87.29,12043.0,59.6832,59.6832,59.5603,59.6354,12043.0
2016-04-04 09:55:00,87.27,87.39,87.19,87.34,10665.0,59.6217,59.7037,59.5671,59.6696,10665.0
2016-04-04 10:00:00,87.33,87.39,87.28,87.38,15855.0,59.6627,59.7037,59.6286,59.6969,15855.0
2016-04-04 10:05:00,87.38,87.45,87.32,87.45,9306.0,59.6969,59.7447,59.6559,59.7447,9306.0
2016-04-04 10:10:00,87.47,87.47,87.29,87.34,12546.0,59.7584,59.7584,59.6354,59.6696,12546.0
2016-04-04 10:15:00,87.33,87.35,87.29,87.35,14246.0,59.6627,59.6764,59.6354,59.6764,14246.0
2016-04-04 10:20:00,87.36,87.39,87.23,87.31,36232.0,59.6832,59.7037,59.5944,59.6491,36232.0
2016-04-04 10:25:00,87.33,87.4,87.32,87.37,9302.0,59.6627,59.7106,59.6559,59.6901,9302.0
2016-04-04 10:30:00,87.36,87.42,87.34,87.37,15470.0,59.6832,59.7242,59.6696,59.6901,15470.0
2016-04-04 10:35:00,87.37,87.4,87.31,87.37,12264.0,59.6901,59.7106,59.6491,59.6901,12264.0
2016-04-04 10:40:00,87.37,87.41,87.31,87.31,22088.0,59.6901,59.7174,59.6491,59.6491,22088.0
2016-04-04 10:45:00,87.31,87.41,87.31,87.4,21875.0,59.6491,59.7174,59.6491,59.7106,21875.0
2016-04-04 10:50:00,87.41,87.41,87.31,87.33,14255.0,59.7174,59.7174,59.6491,59.6627,14255.0
2016-04-04 10:55:00,87.34,87.36,87.27,87.34,16476.0,59.6696,59.6832,59.6217,59.6696,16476.0
2016-04-04 11:00:00,87.33,87.47,87.32,87.47,10140.0,59.6627,59.7584,59.6559,59.7584,10140.0
2016-04-04 11:05:00,87.48,87.49,87.38,87.38,11588.0,59.7652,59.772,59.6969,59.6969,11588.0
2016-04-04 11:10:00,87.38,87.43,87.38,87.41,9260.0,59.6969,59.7311,59.6969,59.7174,9260.0
2016-04-04 11:15:00,87.42,87.49,87.4,87.44,13159.0,59.7242,59.772,59.7106,59.7379,13159.0
2016-04-04 11:20:00,87.44,87.5,87.43,87.47,11676.0,59.7379,59.7789,59.7311,59.7584,11676.0
2016-04-04 11:25:00,87.46,87.5,87.41,87.43,14824.0,59.7516,59.7789,59.7174,59.7311,14824.0
2016-04-04 11:30:00,87.44,87.45,87.4,87.42,19571.0,59.7379,59.7447,59.7106,59.7242,19571.0
2016-04-04 11:35:00,87.43,87.43,87.35,87.35,19547.0,59.7311,59.7311,59.6764,59.6764,19547.0
2016-04-04 11:40:00,87.35,87.41,87.34,87.41,14349.0,59.6764,59.7174,59.6696,59.7174,14349.0
2016-04-04 11:45:00,87.42,87.43,87.38,87.38,15795.0,59.7242,59.7311,59.6969,59.6969,15795.0
2016-04-04 11:50:00,87.39,87.39,87.32,87.34,6326.0,59.7037,59.7037,59.6559,59.6696,6326.0
2016-04-04 11:55:00,87.34,87.37,87.31,87.37,9658.0,59.6696,59.6901,59.6491,59.6901,9658.0
2016-04-04 12:00:00,87.38,87.41,87.36,87.36,14154.0,59.6969,59.7174,59.6832,59.6832,14154.0
2016-04-04 12:05:00,87.37,87.39,87.35,87.36,17074.0,59.6901,59.7037,59.6764,59.6832,17074.0
2016-04-04 12:10:00,87.35,87.36,87.34,87.35,9614.0,59.6764,59.6832,59.6696,59.6764,9614.0
2016-04-04 12:15:00,87.35,87.36,87.33,87.35,29199.0,59.6764,59.6832,59.6627,59.6764,29199.0
2016-04-04 12:20:00,87.36,87.38,87.35,87.37,5900.0,59.6832,59.6969,59.6764,59.6901,5900.0
2016-04-04 12:25:00,87.37,87.37,87.32,87.33,8958.0,59.6901,59.6901,59.6559,59.6627,8958.0
2016-04-04 12:30:00,87.34,87.38,87.32,87.37,6436.0,59.6696,59.6969,59.6559,59.6901,6436.0
2016-04-04 12:35:00,87.36,87.41,87.35,87.36,27476.0,59.6832,59.7174,59.6764,59.6832,27476.0
2016-04-04 12:40:00,87.36,87.37,87.34,87.36,9167.0,59.6832,59.6901,59.6696,59.6832,9167.0
2016-04-04 12:45:00,87.35,87.36,87.29,87.3,6624.0,59.6764,59.6832,59.6354,59.6422,6624.0
2016-04-04 12:50:00,87.3,87.32,87.28,87.31,21603.0,59.6422,59.6559,59.6286,59.6491,21603.0
2016-04-04 12:55:00,87.29,87.3,87.28,87.28,7722.0,59.6354,59.6422,59.6286,59.6286,7722.0
2016-04-04 13:00:00,87.26,87.27,87.2,87.2,7524.0,59.6149,59.6217,59.5739,59.5739,7524.0
2016-04-04 13:05:00,87.2,87.22,87.18,87.18,6199.0,59.5739,59.5876,59.5603,59.5603,6199.0
2016-04-04 13:10:00,87.19,87.2,87.17,87.19,26571.0,59.5671,59.5739,59.5534,59.5671,26571.0
2016-04-04 13:15:00,87.18,87.24,87.14,87.24,9130.0,59.5603,59.6012,59.5329,59.6012,9130.0
2016-04-04 13:20:00,87.24,87.28,87.23,87.24,14809.0,59.6012,59.6286,59.5944,59.6012,14809.0
2016-04-04 13:25:00,87.23,87.3,87.21,87.28,23649.0,59.5944,59.6422,59.5808,59.6286,23649.0
2016-04-04 13:30:00,87.26,87.33,87.25,87.33,9749.0,59.6149,59.6627,59.6081,59.6627,9749.0
2016-04-04 13:35:00,87.32,87.33,87.26,87.32,16001.0,59.6559,59.6627,59.6149,59.6559,16001.0
2016-04-04 13:40:00,87.33,87.33,87.26,87.29,7867.0,59.6627,59.6627,59.6149,59.6354,7867.0
2016-04-04 13:45:00,87.28,87.32,87.28,87.3,5024.0,59.6286,59.6559,59.6286,59.6422,5024.0
2016-04-04 13:50:00,87.3,87.38,87.29,87.36,21787.0,59.6422,59.6969,59.6354,59.6832,21787.0
2016-04-04 13:55:00,87.37,87.39,87.3,87.3,6526.0,59.6901,59.7037,59.6422,59.6422,6526.0
2016-04-04 14:00:00,87.28,87.29,87.26,87.28,5647.0,59.6286,59.6354,59.6149,59.6286,5647.0
2016-04-04 14:05:00,87.28,87.28,87.25,87.25,10353.0,59.6286,59.6286,59.6081,59.6081,10353.0
2016-04-04 14:10:00,87.26,87.26,87.19,87.23,18359.0,59.6149,59.6149,59.5671,59.5944,18359.0
2016-04-04 14:15:00,87.23,87.24,87.17,87.2,15276.0,59.5944,59.6012,59.5534,59.5739,15276.0
2016-04-04 14:20:00,87.21,87.22,87.16,87.2,17824.0,59.5808,59.5876,59.5466,59.5739,17824.0
2016-04-04 14:25:00,87.2,87.23,87.15,87.17,24512.0,59.5739,59.5944,59.5398,59.5534,24512.0
2016-04-04 14:30:00,87.17,87.23,87.15,87.17,15971.0,59.5534,59.5944,59.5398,59.5534,15971.0
2016-04-04 14:35:00,87.17,87.23,87.14,87.15,16417.0,59.5534,59.5944,59.5329,59.5398,16417.0
2016-04-04 14:40:00,87.14,87.17,87.14,87.16,15374.0,59.5329,59.5534,59.5329,59.5466,15374.0
2016-04-04 14:45:00,87.16,87.16,87.04,87.11,29546.0,59.5466,59.5466,59.4646,59.5124,29546.0
2016-04-04 14:50:00,87.09,87.11,87.05,87.05,16481.0,59.4988,59.5124,59.4714,59.4714,16481.0
2016-04-04 14:55:00,87.05,87.05,86.98,87.0,16261.0,59.4714,59.4714,59.4236,59.4373,16261.0
2016-04-04 15:00:00,87.01,87.05,86.99,87.03,12978.0,59.4441,59.4714,59.4305,59.4578,12978.0
2016-04-04 15:05:00,87.03,87.04,87.0,87.04,20009.0,59.4578,59.4646,59.4373,59.4646,20009.0
2016-04-04 15:10:00,87.04,87.15,87.03,87.14,32673.0,59.4646,59.5398,59.4578,59.5329,32673.0
2016-04-04 15:15:00,87.15,87.17,87.11,87.11,23441.0,59.5398,59.5534,59.5124,59.5124,23441.0
2016-04-04 15:20:00,87.11,87.11,87.04,87.11,25309.0,59.5124,59.5124,59.4646,59.5124,25309.0
2016-04-04 15:25:00,87.1,87.13,87.03,87.04,32022.0,59.5056,59.5261,59.4578,59.4646,32022.0
2016-04-04 15:30:00,87.04,87.16,87.03,87.13,41469.0,59.4646,59.5466,59.4578,59.5261,41469.0
2016-04-04 15:35:00,87.13,87.13,87.07,87.09,30726.0,59.5261,59.5261,59.4851,59.4988,30726.0
2016-04-04 15:40:00,87.1,87.15,87.07,87.08,42182.0,59.5056,59.5398,59.4851,59.4919,42182.0
2016-04-04 15:45:00,87.08,87.1,87.02,87.03,64618.0,59.4919,59.5056,59.4509,59.4578,64618.0
2016-04-04 15:50:00,87.03,87.09,86.99,87.0,73028.0,59.4578,59.4988,59.4305,59.4373,73028.0
2016-04-04 15:55:00,87.0,87.03,86.95,87.02,182508.0,59.4373,59.4578,59.4031,59.4509,182508.0
2016-04-05 09:30:00,86.63,86.88,86.61,86.69,20009.0,59.1845,59.3553,59.1708,59.2255,20009.0
2016-04-05 09:35:00,86.74,86.99,86.74,86.81,6877.0,59.2597,59.4305,59.2597,59.3075,6877.0
2016-04-05 09:40:00,86.79,86.8,86.67,86.72,4700.0,59.2938,59.3006,59.2118,59.246,4700.0
2016-04-05 09:45:00,86.73,86.77,86.47,86.49,3705.0,59.2528,59.2802,59.0752,59.0889,3705.0
2016-04-05 09:50:00,86.52,86.56,86.41,86.42,13553.0,59.1094,59.1367,59.0342,59.041,13553.0
2016-04-05 09:55:00,86.42,86.44,86.37,86.4,6439.0,59.041,59.0547,59.0069,59.0274,6439.0
2016-04-05 10:00:00,86.44,86.46,86.39,86.45,12124.0,59.0547,59.0684,59.0205,59.0615,12124.0
2016-04-05 10:05:00,86.45,86.65,86.45,86.63,27996.0,59.0615,59.1982,59.0615,59.1845,27996.0
2016-04-05 10:10:00,86.64,86.65,86.59,86.64,5921.0,59.1913,59.1982,59.1572,59.1913,5921.0
2016-04-05 10:15:00,86.65,86.73,86.63,86.67,7085.0,59.1982,59.2528,59.1845,59.2118,7085.0
2016-04-05 10:20:00,86.68,86.71,86.62,86.64,5814.0,59.2187,59.2392,59.1777,59.1913,5814.0
2016-04-05 10:25:00,86.63,86.71,86.62,86.67,9379.0,59.1845,59.2392,59.1777,59.2118,9379.0
2016-04-05 10:30:00,86.68,86.74,86.62,86.72,6228.0,59.2187,59.2597,59.1777,59.246,6228.0
2016-04-05 10:35:00,86.72,86.73,86.59,86.61,11096.0,59.246,59.2528,59.1572,59.1708,11096.0
2016-04-05 10:40:00,86.57,86.62,86.53,86.53,7480.0,59.1435,59.1777,59.1162,59.1162,7480.0
2016-04-05 10:45:00,86.51,86.56,86.43,86.53,8516.0,59.1025,59.1367,59.0479,59.1162,8516.0
2016-04-05 10:50:00,86.52,86.53,86.45,86.48,6900.0,59.1094,59.1162,59.0615,59.082,6900.0
2016-04-05 10:55:00,86.48,86.48,86.38,86.48,6972.0,59.082,59.082,59.0137,59.082,6972.0
2016-04-05 11:00:00,86.46,86.49,86.36,86.38,7707.0,59.0684,59.0889,59.0,59.0137,7707.0
2016-04-05 11:05:00,86.36,86.46,86.34,86.42,7791.0,59.0,59.0684,58.9864,59.041,7791.0
2016-04-05 11:10:00,86.42,86.57,86.42,86.48,7575.0,59.041,59.1435,59.041,59.082,7575.0
2016-04-05 11:15:00,86.47,86.48,86.39,86.43,5834.0,59.0752,59.082,59.0205,59.0479,5834.0
2016-04-05 11:20:00,86.45,86.52,86.44,86.45,6772.0,59.0615,59.1094,59.0547,59.0615,6772.0
2016-04-05 11:25:00,86.44,86.53,86.44,86.49,14297.0,59.0547,59.1162,59.0547,59.0889,14297.0
2016-04-05 11:30:00,86.49,86.58,86.49,86.54,7751.0,59.0889,59.1503,59.0889,59.123,7751.0
2016-04-05 11:35:00,86.55,86.62,86.52,86.62,6466.0,59.1299,59.1777,59.1094,59.1777,6466.0
2016-04-05 11:40:00,86.62,86.68,86.56,86.57,11853.0,59.1777,59.2187,59.1367,59.1435,11853.0
2016-04-05 11:45:00,86.57,86.57,86.48,86.48,4568.0,59.1435,59.1435,59.082,59.082,4568.0
2016-04-05 11:50:00,86.48,86.52,86.46,86.52,4564.0,59.082,59.1094,59.0684,59.1094,4564.0
2016-04-05 11:55:00,86.52,86.52,86.49,86.49,5334.0,59.1094,59.1094,59.0889,59.0889,5334.0
2016-04-05 12:00:00,86.5,86.64,86.49,86.64,19509.0,59.0957,59.1913,59.0889,59.1913,19509.0
2016-04-05 12:05:00,86.64,86.66,86.59,86.59,5528.0,59.1913,59.205,59.1572,59.1572,5528.0
2016-04-05 12:10:00,86.59,86.65,86.59,86.65,4619.0,59.1572,59.1982,59.1572,59.1982,4619.0
2016-04-05 12:15:00,86.62,86.62,86.5,86.51,5782.0,59.1777,59.1777,59.0957,59.1025,5782.0
2016-04-05 12:20:00,86.52,86.54,86.5,86.54,5200.0,59.1094,59.123,59.0957,59.123,5200.0
2016-04-05 12:25:00,86.55,86.62,86.54,86.62,7395.0,59.1299,59.1777,59.123,59.1777,7395.0
2016-04-05 12:30:00,86.6,86.64,86.59,86.6,6213.0,59.164,59.1913,59.1572,59.164,6213.0
2016-04-05 12:35:00,86.59,86.67,86.58,86.65,6047.0,59.1572,59.2118,59.1503,59.1982,6047.0
2016-04-05 12:40:00,86.63,86.64,86.6,86.62,3213.0,59.1845,59.1913,59.164,59.1777,3213.0
2016-04-05 12:45:00,86.62,86.64,86.58,86.58,6518.0,59.1777,59.1913,59.1503,59.1503,6518.0
2016-04-05 12:50:00,86.58,86.59,86.49,86.49,2800.0,59.1503,59.1572,59.0889,59.0889,2800.0
2016-04-05 12:55:00,86.5,86.52,86.46,86.51,2555.0,59.0957,59.1094,59.0684,59.1025,2555.0
2016-04-05 13:00:00,86.48,86.52,86.48,86.49,2805.0,59.082,59.1094,59.082,59.0889,2805.0
2016-04-05 13:05:00,86.51,86.51,86.42,86.42,2725.0,59.1025,59.1025,59.041,59.041,2725.0
2016-04-05 13:10:00,86.41,86.46,86.4,86.46,4146.0,59.0342,59.0684,59.0274,59.0684,4146.0
2016-04-05 13:15:00,86.47,86.49,86.44,86.44,2009.0,59.0752,59.0889,59.0547,59.0547,2009.0
2016-04-05 13:20:00,86.43,86.47,86.39,86.47,3315.0,59.0479,59.0752,59.0205,59.0752,3315.0
2016-04-05 13:25:00,86.48,86.51,86.45,86.5,3200.0,59.082,59.1025,59.0615,59.0957,3200.0
2016-04-05 13:30:00,86.49,86.49,86.4,86.42,3490.0,59.0889,59.0889,59.0274,59.041,3490.0
2016-04-05 13:35:00,86.43,86.46,86.39,86.41,5618.0,59.0479,59.0684,59.0205,59.0342,5618.0
2016-04-05 13:40:00,86.4,86.42,86.39,86.4,6405.0,59.0274,59.041,59.0205,59.0274,6405.0
2016-04-05 13:45:00,86.39,86.39,86.3,86.3,10135.0,59.0205,59.0205,58.9591,58.9591,10135.0
2016-04-05 13:50:00,86.3,86.42,86.3,86.4,5314.0,58.9591,59.041,58.9591,59.0274,5314.0
2016-04-05 13:55:00,86.39,86.42,86.38,86.38,4705.0,59.0205,59.041,59.0137,59.0137,4705.0
2016-04-05 14:00:00,86.39,86.39,86.33,86.36,5397.0,59.0205,59.0205,58.9795,59.0,5397.0
2016-04-05 14:05:00,86.37,86.37,86.3,86.3,8275.0,59.0069,59.0069,58.9591,58.9591,8275.0
2016-04-05 14:10:00,86.3,86.34,86.26,86.33,5622.0,58.9591,58.9864,58.9317,58.9795,5622.0
2016-04-05 14:15:00,86.32,86.38,86.31,86.35,7017.0,58.9727,59.0137,58.9659,58.9932,7017.0
2016-04-05 14:20:00,86.35,86.38,86.32,86.38,7528.0,58.9932,59.0137,58.9727,59.0137,7528.0
2016-04-05 14:25:00,86.37,86.45,86.36,86.44,24147.0,59.0069,59.0615,59.0,59.0547,24147.0
2016-04-05 14:30:00,86.44,86.5,86.42,86.5,23078.0,59.0547,59.0957,59.041,59.0957,23078.0
2016-04-05 14:35:00,86.5,86.52,86.47,86.52,7197.0,59.0957,59.1094,59.0752,59.1094,7197.0
2016-04-05 14:40:00,86.51,86.53,86.49,86.5,10057.0,59.1025,59.1162,59.0889,59.0957,10057.0
2016-04-05 14:45:00,86.5,86.51,86.46,86.48,6345.0,59.0957,59.1025,59.0684,59.082,6345.0
2016-04-05 14:50:00,86.48,86.53,86.47,86.52,3647.0,59.082,59.1162,59.0752,59.1094,3647.0
2016-04-05 14:55:00,86.52,86.53,86.45,86.48,10525.0,59.1094,59.1162,59.0615,59.082,10525.0
2016-04-05 15:00:00,86.48,86.5,86.48,86.48,4525.0,59.082,59.0957,59.082,59.082,4525.0
2016-04-05 15:05:00,86.48,86.49,86.39,86.4,7859.0,59.082,59.0889,59.0205,59.0274,7859.0
2016-04-05 15:10:00,86.39,86.4,86.34,86.37,6974.0,59.0205,59.0274,58.9864,59.0069,6974.0
2016-04-05 15:15:00,86.39,86.41,86.37,86.4,10810.0,59.0205,59.0342,59.0069,59.0274,10810.0
2016-04-05 15:20:00,86.4,86.42,86.34,86.36,24151.0,59.0274,59.041,58.9864,59.0,24151.0
2016-04-05 15:25:00,86.36,86.4,86.34,86.34,10562.0,59.0,59.0274,58.9864,58.9864,10562.0
2016-04-05 15:30:00,86.35,86.35,86.2,86.21,22149.0,58.9932,58.9932,58.8907,58.8976,22149.0
2016-04-05 15:35:00,86.22,86.24,86.11,86.13,28224.0,58.9044,58.9181,58.8292,58.8429,28224.0
2016-04-05 15:40:00,86.14,86.17,86.12,86.14,27620.0,58.8497,58.8702,58.8361,58.8497,27620.0
2016-04-05 15:45:00,86.14,86.15,86.07,86.1,69028.0,58.8497,58.8566,58.8019,58.8224,69028.0
2016-04-05 15:50:00,86.11,86.14,85.99,86.05,60227.0,58.8292,58.8497,58.7473,58.7883,60227.0
2016-04-05 15:55:00,86.03,86.15,85.98,86.14,173521.0,58.7746,58.8566,58.7404,58.8497,173521.0
2016-04-06 09:30:00,86.03,86.24,85.96,86.04,14334.0,58.7746,58.9181,58.7268,58.7814,14334.0
2016-04-06 09:35:00,86.03,86.13,85.77,85.89,15454.0,58.7746,58.8429,58.597,58.6789,15454.0
2016-04-06 09:40:00,85.89,86.0,85.88,86.0,16335.0,58.6789,58.7541,58.6721,58.7541,16335.0
2016-04-06 09:45:00,85.99,86.14,85.95,86.09,7850.0,58.7473,58.8497,58.7199,58.8156,7850.0
2016-04-06 09:50:00,86.11,86.23,86.07,86.2,9896.0,58.8292,58.9112,58.8019,58.8907,9896.0
2016-04-06 09:55:00,86.2,86.27,86.18,86.26,9271.0,58.8907,58.9386,58.8771,58.9317,9271.0
2016-04-06 10:00:00,86.28,86.4,86.24,86.4,5100.0,58.9454,59.0274,58.9181,59.0274,5100.0
2016-04-06 10:05:00,86.42,86.46,86.24,86.36,10683.0,59.041,59.0684,58.9181,59.0,10683.0
2016-04-06 10:10:00,86.35,86.44,86.3,86.44,10529.0,58.9932,59.0547,58.9591,59.0547,10529.0
2016-04-06 10:15:00,86.43,86.43,86.3,86.31,6317.0,59.0479,59.0479,58.9591,58.9659,6317.0
2016-04-06 10:20:00,86.31,86.41,86.3,86.37,8915.0,58.9659,59.0342,58.9591,59.0069,8915.0
2016-04-06 10:25:00,86.31,86.43,86.28,86.42,6947.0,58.9659,59.0479,58.9454,59.041,6947.0
2016-04-06 10:30:00,86.46,86.49,86.32,86.45,8801.0,59.0684,59.0889,58.9727,59.0615,8801.0
2016-04-06 10:35:00,86.46,86.5,86.37,86.37,15164.0,59.0684,59.0957,59.0069,59.0069,15164.0
2016-04-06 10:40:00,86.36,86.51,86.36,86.5,13018.0,59.0,59.1025,59.0,59.0957,13018.0
2016-04-06 10:45:00,86.51,86.54,86.45,86.54,6927.0,59.1025,59.123,59.0615,59.123,6927.0
2016-04-06 10:50:00,86.52,86.56,86.47,86.49,4150.0,59.1094,59.1367,59.0752,59.0889,4150.0
2016-04-06 10:55:00,86.49,86.61,86.49,86.61,5400.0,59.0889,59.1708,59.0889,59.1708,5400.0
2016-04-06 11:00:00,86.64,86.64,86.54,86.6,13602.0,59.1913,59.1913,59.123,59.164,13602.0
2016-04-06 11:05:00,86.61,86.65,86.57,86.59,62045.0,59.1708,59.1982,59.1435,59.1572,62045.0
2016-04-06 11:10:00,86.59,86.64,86.58,86.6,35425.0,59.1572,59.1913,59.1503,59.164,35425.0
2016-04-06 11:15:00,86.61,86.71,86.6,86.71,12339.0,59.1708,59.2392,59.164,59.2392,12339.0
2016-04-06 11:20:00,86.72,86.78,86.72,86.73,59854.0,59.246,59.287,59.246,59.2528,59854.0
2016-04-06 11:25:00,86.75,86.94,86.74,86.94,15303.0,59.2665,59.3963,59.2597,59.3963,15303.0
2016-04-06 11:30:00,86.96,87.02,86.95,86.97,20008.0,59.41,59.4509,59.4031,59.4168,20008.0
2016-04-06 11:35:00,86.97,87.06,86.97,87.01,19002.0,59.4168,59.4783,59.4168,59.4441,19002.0
2016-04-06 11:40:00,87.02,87.14,87.02,87.13,14488.0,59.4509,59.5329,59.4509,59.5261,14488.0
2016-04-06 11:45:00,87.12,87.13,87.08,87.13,16540.0,59.5193,59.5261,59.4919,59.5261,16540.0
2016-04-06 11:50:00,87.13,87.16,87.11,87.14,15031.0,59.5261,59.5466,59.5124,59.5329,15031.0
2016-04-06 11:55:00,87.14,87.15,87.11,87.11,11555.0,59.5329,59.5398,59.5124,59.5124,11555.0
2016-04-06 12:00:00,87.07,87.12,87.02,87.02,19150.0,59.4851,59.5193,59.4509,59.4509,19150.0
2016-04-06 12:05:00,87.03,87.03,86.96,86.96,9107.0,59.4578,59.4578,59.41,59.41,9107.0
2016-04-06 12:10:00,86.97,86.99,86.86,86.89,17229.0,59.4168,59.4305,59.3416,59.3621,17229.0
2016-04-06 12:15:00,86.9,86.9,86.88,86.9,9366.0,59.369,59.369,59.3553,59.369,9366.0
2016-04-06 12:20:00,86.9,86.98,86.9,86.93,8080.0,59.369,59.4236,59.369,59.3895,8080.0
2016-04-06 12:25:00,86.91,86.93,86.81,86.81,43420.0,59.3758,59.3895,59.3075,59.3075,43420.0
2016-04-06 12:30:00,86.82,86.9,86.79,86.88,12678.0,59.3143,59.369,59.2938,59.3553,12678.0
2016-04-06 12:35:00,86.86,86.89,86.82,86.87,11506.0,59.3416,59.3621,59.3143,59.3485,11506.0
2016-04-06 12:40:00,86.87,86.89,86.81,86.82,18047.0,59.3485,59.3621,59.3075,59.3143,18047.0
2016-04-06 12:45:00,86.82,86.89,86.8,86.81,10207.0,59.3143,59.3621,59.3006,59.3075,10207.0
2016-04-06 12:50:00,86.81,86.81,86.77,86.8,7960.0,59.3075,59.3075,59.2802,59.3006,7960.0
2016-04-06 12:55:00,86.8,86.82,86.73,86.73,17988.0,59.3006,59.3143,59.2528,59.2528,17988.0
2016-04-06 13:00:00,86.74,86.75,86.74,86.75,8561.0,59.2597,59.2665,59.2597,59.2665,8561.0
2016-04-06 13:05:00,86.74,86.89,86.73,86.87,10434.0,59.2597,59.3621,59.2528,59.3485,10434.0
2016-04-06 13:10:00,86.84,86.96,86.84,86.95,7251.0,59.328,59.41,59.328,59.4031,7251.0
2016-04-06 13:15:00,86.96,86.96,86.85,86.86,6816.0,59.41,59.41,59.3348,59.3416,6816.0
2016-04-06 13:20:00,86.85,86.86,86.83,86.84,12364.0,59.3348,59.3416,59.3211,59.328,12364.0
2016-04-06 13:25:00,86.83,86.83,86.79,86.81,7054.0,59.3211,59.3211,59.2938,59.3075,7054.0
2016-04-06 13:30:00,86.8,86.8,86.7,86.73,6729.0,59.3006,59.3006,59.2323,59.2528,6729.0
2016-04-06 13:35:00,86.75,86.76,86.71,86.73,6925.0,59.2665,59.2733,59.2392,59.2528,6925.0
2016-04-06 13:40:00,86.73,86.73,86.67,86.67,16665.0,59.2528,59.2528,59.2118,59.2118,16665.0
2016-04-06 13:45:00,86.68,86.71,86.67,86.71,17306.0,59.2187,59.2392,59.2118,59.2392,17306.0
2016-04-06 13:50:00,86.7,86.81,86.7,86.8,7405.0,59.2323,59.3075,59.2323,59.3006,7405.0
2016-04-06 13:55:00,86.82,86.85,86.8,86.82,8032.0,59.3143,59.3348,59.3006,59.3143,8032.0
2016-04-06 14:00:00,86.82,86.83,86.68,86.77,13116.0,59.3143,59.3211,59.2187,59.2802,13116.0
2016-04-06 14:05:00,86.76,86.77,86.72,86.72,4788.0,59.2733,59.2802,59.246,59.246,4788.0
2016-04-06 14:10:00,86.7,86.73,86.66,86.72,10289.0,59.2323,59.2528,59.205,59.246,10289.0
2016-04-06 14:15:00,86.72,86.76,86.71,86.74,6532.0,59.246,59.2733,59.2392,59.2597,6532.0
2016-04-06 14:20:00,86.75,86.82,86.75,86.8,9539.0,59.2665,59.3143,59.2665,59.3006,9539.0
2016-04-06 14:25:00,86.8,86.81,86.76,86.78,4577.0,59.3006,59.3075,59.2733,59.287,4577.0
2016-04-06 14:30:00,86.79,86.82,86.78,86.78,7618.0,59.2938,59.3143,59.287,59.287,7618.0
2016-04-06 14:35:00,86.77,86.79,86.71,86.74,16721.0,59.2802,59.2938,59.2392,59.2597,16721.0
2016-04-06 14:40:00,86.74,86.78,86.73,86.78,11124.0,59.2597,59.287,59.2528,59.287,11124.0
2016-04-06 14:45:00,86.77,86.78,86.75,86.78,8526.0,59.2802,59.287,59.2665,59.287,8526.0
2016-04-06 14:50:00,86.78,86.81,86.78,86.79,8706.0,59.287,59.3075,59.287,59.2938,8706.0
2016-04-06 14:55:00,86.79,86.86,86.79,86.84,23473.0,59.2938,59.3416,59.2938,59.328,23473.0
2016-04-06 15:00:00,86.85,86.91,86.79,86.9,22141.0,59.3348,59.3758,59.2938,59.369,22141.0
2016-04-06 15:05:00,86.9,86.92,86.88,86.9,13342.0,59.369,59.3826,59.3553,59.369,13342.0
2016-04-06 15:10:00,86.91,86.94,86.88,86.89,10412.0,59.3758,59.3963,59.3553,59.3621,10412.0
2016-04-06 15:15:00,86.89,86.96,86.89,86.96,14686.0,59.3621,59.41,59.3621,59.41,14686.0
2016-04-06 15:20:00,86.97,86.97,86.92,86.92,11822.0,59.4168,59.4168,59.3826,59.3826,11822.0
2016-04-06 15:25:00,86.93,86.94,86.85,86.88,30726.0,59.3895,59.3963,59.3348,59.3553,30726.0
2016-04-06 15:30:00,86.88,86.91,86.84,86.85,26695.0,59.3553,59.3758,59.328,59.3348,26695.0
2016-04-06 15:35:00,86.84,86.87,86.8,86.81,17673.0,59.328,59.3485,59.3006,59.3075,17673.0
2016-04-06 15:40:00,86.81,86.85,86.79,86.83,25258.0,59.3075,59.3348,59.2938,59.3211,25258.0
2016-04-06 15:45:00,86.82,86.97,86.82,86.97,41088.0,59.3143,59.4168,59.3143,59.4168,41088.0
2016-04-06 15:50:00,86.96,87.01,86.93,87.0,32000.0,59.41,59.4441,59.3895,59.4373,32000.0
2016-04-06 15:55:00,87.0,87.01,86.92,86.98,109607.0,59.4373,59.4441,59.3826,59.4236,109607.0
2016-04-07 09:30:00,86.73,86.74,86.29,86.39,17070.0,59.2528,59.2597,58.9522,59.0205,17070.0
2016-04-07 09:35:00,86.43,86.65,86.43,86.65,11936.0,59.0479,59.1982,59.0479,59.1982,11936.0
2016-04-07 09:40:00,86.62,86.72,86.54,86.72,7211.0,59.1777,59.246,59.123,59.246,7211.0
2016-04-07 09:45:00,86.72,86.72,86.55,86.59,5098.0,59.246,59.246,59.1299,59.1572,5098.0
2016-04-07 09:50:00,86.63,86.73,86.61,86.63,6930.0,59.1845,59.2528,59.1708,59.1845,6930.0
2016-04-07 09:55:00,86.62,86.7,86.56,86.7,7402.0,59.1777,59.2323,59.1367,59.2323,7402.0
2016-04-07 10:00:00,86.66,86.79,86.64,86.78,4710.0,59.205,59.2938,59.1913,59.287,4710.0
2016-04-07 10:05:00,86.77,86.83,86.77,86.81,6281.0,59.2802,59.3211,59.2802,59.3075,6281.0
2016-04-07 10:10:00,86.82,86.92,86.82,86.85,12105.0,59.3143,59.3826,59.3143,59.3348,12105.0
2016-04-07 10:15:00,86.86,86.86,86.75,86.83,10447.0,59.3416,59.3416,59.2665,59.3211,10447.0
2016-04-07 10:20:00,86.83,86.98,86.81,86.97,12376.0,59.3211,59.4236,59.3075,59.4168,12376.0
2016-04-07 10:25:00,86.97,87.01,86.82,86.88,11697.0,59.4168,59.4441,59.3143,59.3553,11697.0
2016-04-07 10:30:00,86.86,86.98,86.82,86.83,30657.0,59.3416,59.4236,59.3143,59.3211,30657.0
2016-04-07 10:35:00,86.83,86.85,86.77,86.84,18940.0,59.3211,59.3348,59.2802,59.328,18940.0
2016-04-07 10:40:00,86.84,87.01,86.84,86.94,57744.0,59.328,59.4441,59.328,59.3963,57744.0
2016-04-07 10:45:00,86.94,86.94,86.89,86.89,17197.0,59.3963,59.3963,59.3621,59.3621,17197.0
2016-04-07 10:50:00,86.9,87.04,86.9,86.93,29863.0,59.369,59.4646,59.369,59.3895,29863.0
2016-04-07 10:55:00,86.92,87.0,86.87,87.0,13389.0,59.3826,59.4373,59.3485,59.4373,13389.0
2016-04-07 11:00:00,86.98,87.03,86.9,86.97,33018.0,59.4236,59.4578,59.369,59.4168,33018.0
2016-04-07 11:05:00,86.96,86.96,86.82,86.83,14043.0,59.41,59.41,59.3143,59.3211,14043.0
2016-04-07 11:10:00,86.83,86.84,86.77,86.83,14287.0,59.3211,59.328,59.2802,59.3211,14287.0
2016-04-07 11:15:00,86.83,86.88,86.79,86.83,26807.0,59.3211,59.3553,59.2938,59.3211,26807.0
2016-04-07 11:20:00,86.83,86.84,86.78,86.82,17317.0,59.3211,59.328,59.287,59.3143,17317.0
2016-04-07 11:25:00,86.8,86.87,86.79,86.86,22730.0,59.3006,59.3485,59.2938,59.3416,22730.0
2016-04-07 11:30:00,86.86,86.9,86.84,86.9,29026.0,59.3416,59.369,59.328,59.369,29026.0
2016-04-07 11:35:00,86.89,86.95,86.89,86.92,16034.0,59.3621,59.4031,59.3621,59.3826,16034.0
2016-04-07 11:40:00,86.91,86.96,86.9,86.95,26132.0,59.3758,59.41,59.369,59.4031,26132.0
2016-04-07 11:45:00,86.95,86.96,86.91,86.93,17304.0,59.4031,59.41,59.3758,59.3895,17304.0
2016-04-07 11:50:00,86.93,86.93,86.88,86.92,22532.0,59.3895,59.3895,59.3553,59.3826,22532.0
2016-04-07 11:55:00,86.92,86.94,86.88,86.89,11375.0,59.3826,59.3963,59.3553,59.3621,11375.0
2016-04-07 12:00:00,86.88,86.92,86.88,86.9,13615.0,59.3553,59.3826,59.3553,59.369,13615.0
2016-04-07 12:05:00,86.9,86.93,86.83,86.84,26228.0,59.369,59.3895,59.3211,59.328,26228.0
2016-04-07 12:10:00,86.84,86.84,86.78,86.78,16272.0,59.328,59.328,59.287,59.287,16272.0
2016-04-07 12:15:00,86.78,86.8,86.72,86.73,15648.0,59.287,59.3006,59.246,59.2528,15648.0
2016-04-07 12:20:00,86.73,86.76,86.71,86.71,12906.0,59.2528,59.2733,59.2392,59.2392,12906.0
2016-04-07 12:25:00,86.71,86.71,86.66,86.7,13083.0,59.2392,59.2392,59.205,59.2323,13083.0
2016-04-07 12:30:00,86.7,86.71,86.67,86.69,9411.0,59.2323,59.2392,59.2118,59.2255,9411.0
2016-04-07 12:35:00,86.69,86.7,86.65,86.69,15782.0,59.2255,59.2323,59.1982,59.2255,15782.0
2016-04-07 12:40:00,86.69,86.7,86.65,86.66,8017.0,59.2255,59.2323,59.1982,59.205,8017.0
2016-04-07 12:45:00,86.66,86.7,86.65,86.7,12600.0,59.205,59.2323,59.1982,59.2323,12600.0
2016-04-07 12:50:00,86.7,86.71,86.67,86.68,38706.0,59.2323,59.2392,59.2118,59.2187,38706.0
2016-04-07 12:55:00,86.69,86.72,86.69,86.69,18408.0,59.2255,59.246,59.2255,59.2255,18408.0
2016-04-07 13:00:00,86.69,86.85,86.69,86.83,17753.0,59.2255,59.3348,59.2255,59.3211,17753.0
2016-04-07 13:05:00,86.84,86.85,86.8,86.82,10759.0,59.328,59.3348,59.3006,59.3143,10759.0
2016-04-07 13:10:00,86.82,86.92,86.79,86.92,14491.0,59.3143,59.3826,59.2938,59.3826,14491.0
2016-04-07 13:15:00,86.91,86.91,86.81,86.81,9601.0,59.3758,59.3758,59.3075,59.3075,9601.0
2016-04-07 13:20:00,86.81,86.82,86.77,86.78,8671.0,59.3075,59.3143,59.2802,59.287,8671.0
2016-04-07 13:25:00,86.77,86.78,86.74,86.75,8200.0,59.2802,59.287,59.2597,59.2665,8200.0
2016-04-07 13:30:00,86.76,86.8,86.75,86.79,14335.0,59.2733,59.3006,59.2665,59.2938,14335.0
2016-04-07 13:35:00,86.79,86.83,86.78,86.83,13932.0,59.2938,59.3211,59.287,59.3211,13932.0
2016-04-07 13:40:00,86.83,86.86,86.83,86.84,9289.0,59.3211,59.3416,59.3211,59.328,9289.0
2016-04-07 13:45:00,86.84,86.85,86.78,86.79,27944.0,59.328,59.3348,59.287,59.2938,27944.0
2016-04-07 13:50:00,86.78,86.79,86.67,86.67,15511.0,59.287,59.2938,59.2118,59.2118,15511.0
2016-04-07 13:55:00,86.68,86.73,86.67,86.71,12245.0,59.2187,59.2528,59.2118,59.2392,12245.0
2016-04-07 14:00:00,86.7,86.71,86.63,86.64,12885.0,59.2323,59.2392,59.1845,59.1913,12885.0
2016-04-07 14:05:00,86.64,86.66,86.56,86.57,18514.0,59.1913,59.205,59.1367,59.1435,18514.0
2016-04-07 14:10:00,86.56,86.66,86.55,86.57,16872.0,59.1367,59.205,59.1299,59.1435,16872.0
2016-04-07 14:15:00,86.57,86.57,86.51,86.54,18019.0,59.1435,59.1435,59.1025,59.123,18019.0
2016-04-07 14:20:00,86.52,86.6,86.52,86.59,7048.0,59.1094,59.164,59.1094,59.1572,7048.0
2016-04-07 14:25:00,86.59,86.72,86.58,86.7,15644.0,59.1572,59.246,59.1503,59.2323,15644.0
2016-04-07 14:30:00,86.72,86.81,86.69,86.78,33839.0,59.246,59.3075,59.2255,59.287,33839.0
2016-04-07 14:35:00,86.78,86.83,86.76,86.81,14059.0,59.287,59.3211,59.2733,59.3075,14059.0
2016-04-07 14:40:00,86.8,86.82,86.74,86.76,18496.0,59.3006,59.3143,59.2597,59.2733,18496.0
2016-04-07 14:45:00,86.74,86.75,86.63,86.67,17287.0,59.2597,59.2665,59.1845,59.2118,17287.0
2016-04-07 14:50:00,86.67,86.69,86.64,86.66,13597.0,59.2118,59.2255,59.1913,59.205,13597.0
2016-04-07 14:55:00,86.67,86.67,86.62,86.65,13975.0,59.2118,59.2118,59.1777,59.1982,13975.0
2016-04-07 15:00:00,86.64,86.7,86.64,86.67,23044.0,59.1913,59.2323,59.1913,59.2118,23044.0
2016-04-07 15:05:00,86.67,86.76,86.67,86.75,18030.0,59.2118,59.2733,59.2118,59.2665,18030.0
2016-04-07 15:10:00,86.75,86.78,86.74,86.77,22591.0,59.2665,59.287,59.2597,59.2802,22591.0
2016-04-07 15:15:00,86.77,86.78,86.74,86.75,16128.0,59.2802,59.287,59.2597,59.2665,16128.0
2016-04-07 15:20:00,86.76,86.79,86.74,86.78,19237.0,59.2733,59.2938,59.2597,59.287,19237.0
2016-04-07 15:25:00,86.78,86.81,86.76,86.78,21441.0,59.287,59.3075,59.2733,59.287,21441.0
2016-04-07 15:30:00,86.78,86.82,86.73,86.81,29846.0,59.287,59.3143,59.2528,59.3075,29846.0
2016-04-07 15:35:00,86.81,86.82,86.67,86.69,22424.0,59.3075,59.3143,59.2118,59.2255,22424.0
2016-04-07 15:40:00,86.7,86.75,86.69,86.71,29083.0,59.2323,59.2665,59.2255,59.2392,29083.0
2016-04-07 15:45:00,86.7,86.84,86.7,86.79,27617.0,59.2323,59.328,59.2323,59.2938,27617.0
2016-04-07 15:50:00,86.79,86.8,86.7,86.79,46260.0,59.2938,59.3006,59.2323,59.2938,46260.0
2016-04-07 15:55:00,86.78,86.83,86.73,86.79,94199.0,59.287,59.3211,59.2528,59.2938,94199.0
2016-04-08 09:30:00,87.22,87.58,86.82,87.55,46215.0,59.5876,59.8335,59.3143,59.813,46215.0
2016-04-08 09:35:00,87.55,87.81,87.5,87.59,14712.0,59.813,59.9907,59.7789,59.8404,14712.0
2016-04-08 09:40:00,87.59,87.69,87.53,87.61,22400.0,59.8404,59.9087,59.7994,59.854,22400.0
2016-04-08 09:45:00,87.69,87.88,87.69,87.88,30280.0,59.9087,60.0385,59.9087,60.0385,30280.0
2016-04-08 09:50:00,87.86,88.21,87.84,88.21,66049.0,60.0248,60.2639,60.0112,60.2639,66049.0
2016-04-08 09:55:00,88.15,88.18,87.96,87.96,61490.0,60.2229,60.2434,60.0931,60.0931,61490.0
2016-04-08 10:00:00,88.0,88.02,87.88,87.9,25694.0,60.1205,60.1341,60.0385,60.0522,25694.0
2016-04-08 10:05:00,87.9,88.04,87.89,88.04,7739.0,60.0522,60.1478,60.0453,60.1478,7739.0
2016-04-08 10:10:00,88.05,88.13,87.95,87.95,32854.0,60.1546,60.2093,60.0863,60.0863,32854.0
2016-04-08 10:15:00,87.98,88.09,87.94,88.0,17557.0,60.1068,60.182,60.0795,60.1205,17557.0
2016-04-08 10:20:00,88.0,88.01,87.91,87.92,29422.0,60.1205,60.1273,60.059,60.0658,29422.0
2016-04-08 10:25:00,87.94,87.97,87.91,87.92,9065.0,60.0795,60.1,60.059,60.0658,9065.0
2016-04-08 10:30:00,87.92,87.97,87.82,87.9,19467.0,60.0658,60.1,59.9975,60.0522,19467.0
2016-04-08 10:35:00,87.91,88.04,87.87,87.92,22286.0,60.059,60.1478,60.0317,60.0658,22286.0
2016-04-08 10:40:00,87.93,87.97,87.88,87.89,16036.0,60.0726,60.1,60.0385,60.0453,16036.0
2016-04-08 10:45:00,87.88,87.9,87.81,87.9,13395.0,60.0385,60.0522,59.9907,60.0522,13395.0
2016-04-08 10:50:00,87.9,87.91,87.83,87.84,9306.0,60.0522,60.059,60.0043,60.0112,9306.0
2016-04-08 10:55:00,87.84,87.86,87.82,87.84,6130.0,60.0112,60.0248,59.9975,60.0112,6130.0
2016-04-08 11:00:00,87.84,87.89,87.78,87.82,31644.0,60.0112,60.0453,59.9702,59.9975,31644.0
2016-04-08 11:05:00,87.83,87.89,87.79,87.89,8454.0,60.0043,60.0453,59.977,60.0453,8454.0
2016-04-08 11:10:00,87.9,87.9,87.84,87.86,20890.0,60.0522,60.0522,60.0112,60.0248,20890.0
2016-04-08 11:15:00,87.86,87.91,87.82,87.9,16138.0,60.0248,60.059,59.9975,60.0522,16138.0
2016-04-08 11:20:00,87.88,87.93,87.84,87.88,13699.0,60.0385,60.0726,60.0112,60.0385,13699.0
2016-04-08 11:25:00,87.88,87.89,87.84,87.85,23951.0,60.0385,60.0453,60.0112,60.018,23951.0
2016-04-08 11:30:00,87.83,87.86,87.76,87.79,14880.0,60.0043,60.0248,59.9565,59.977,14880.0
2016-04-08 11:35:00,87.79,87.79,87.65,87.72,10799.0,59.977,59.977,59.8814,59.9292,10799.0
2016-04-08 11:40:00,87.72,87.74,87.68,87.7,5655.0,59.9292,59.9428,59.9019,59.9155,5655.0
2016-04-08 11:45:00,87.7,87.76,87.67,87.75,17701.0,59.9155,59.9565,59.895,59.9497,17701.0
2016-04-08 11:50:00,87.75,87.81,87.73,87.8,12979.0,59.9497,59.9907,59.936,59.9838,12979.0
2016-04-08 11:55:00,87.82,87.86,87.8,87.85,7244.0,59.9975,60.0248,59.9838,60.018,7244.0
2016-04-08 12:00:00,87.85,87.97,87.84,87.92,16338.0,60.018,60.1,60.0112,60.0658,16338.0
2016-04-08 12:05:00,87.91,87.99,87.84,87.97,11206.0,60.059,60.1136,60.0112,60.1,11206.0
2016-04-08 12:10:00,87.97,88.03,87.93,87.98,22011.0,60.1,60.141,60.0726,60.1068,22011.0
2016-04-08 12:15:00,87.97,88.0,87.93,87.95,38000.0,60.1,60.1205,60.0726,60.0863,38000.0
2016-04-08 12:20:00,87.93,88.05,87.93,87.96,18686.0,60.0726,60.1546,60.0726,60.0931,18686.0
2016-04-08 12:25:00,87.95,87.99,87.9,87.97,14771.0,60.0863,60.1136,60.0522,60.1,14771.0
2016-04-08 12:30:00,87.98,87.99,87.94,87.99,14925.0,60.1068,60.1136,60.0795,60.1136,14925.0
2016-04-08 12:35:00,87.98,87.98,87.91,87.93,10770.0,60.1068,60.1068,60.059,60.0726,10770.0
2016-04-08 12:40:00,87.92,87.92,87.89,87.91,7934.0,60.0658,60.0658,60.0453,60.059,7934.0
2016-04-08 12:45:00,87.9,87.98,87.86,87.95,17228.0,60.0522,60.1068,60.0248,60.0863,17228.0
2016-04-08 12:50:00,87.97,87.97,87.92,87.92,4691.0,60.1,60.1,60.0658,60.0658,4691.0
2016-04-08 12:55:00,87.93,87.94,87.87,87.89,7271.0,60.0726,60.0795,60.0317,60.0453,7271.0
2016-04-08 13:00:00,87.9,87.91,87.87,87.91,6223.0,60.0522,60.059,60.0317,60.059,6223.0
2016-04-08 13:05:00,87.91,87.91,87.83,87.83,6593.0,60.059,60.059,60.0043,60.0043,6593.0
2016-04-08 13:10:00,87.85,87.86,87.83,87.86,3417.0,60.018,60.0248,60.0043,60.0248,3417.0
2016-04-08 13:15:00,87.86,87.88,87.81,87.86,25035.0,60.0248,60.0385,59.9907,60.0248,25035.0
2016-04-08 13:20:00,87.87,87.91,87.82,87.84,15479.0,60.0317,60.059,59.9975,60.0112,15479.0
2016-04-08 13:25:00,87.84,87.84,87.79,87.81,5223.0,60.0112,60.0112,59.977,59.9907,5223.0
2016-04-08 13:30:00,87.81,87.85,87.79,87.85,7230.0,59.9907,60.018,59.977,60.018,7230.0
2016-04-08 13:35:00,87.85,87.86,87.81,87.85,7670.0,60.018,60.0248,59.9907,60.018,7670.0
2016-04-08 13:40:00,87.85,87.92,87.85,87.92,9550.0,60.018,60.0658,60.018,60.0658,9550.0
2016-04-08 13:45:00,87.92,87.93,87.88,87.91,5245.0,60.0658,60.0726,60.0385,60.059,5245.0
2016-04-08 13:50:00,87.92,88.0,87.92,87.98,12440.0,60.0658,60.1205,60.0658,60.1068,12440.0
2016-04-08 13:55:00,87.98,87.99,87.91,87.92,7860.0,60.1068,60.1136,60.059,60.0658,7860.0
2016-04-08 14:00:00,87.93,87.94,87.9,87.91,5874.0,60.0726,60.0795,60.0522,60.059,5874.0
2016-04-08 14:05:00,87.9,87.94,87.9,87.93,8807.0,60.0522,60.0795,60.0522,60.0726,8807.0
2016-04-08 14:10:00,87.92,88.0,87.92,87.98,7388.0,60.0658,60.1205,60.0658,60.1068,7388.0
2016-04-08 14:15:00,88.0,88.0,87.96,87.97,10785.0,60.1205,60.1205,60.0931,60.1,10785.0
2016-04-08 14:20:00,87.97,87.98,87.93,87.96,8968.0,60.1,60.1068,60.0726,60.0931,8968.0
2016-04-08 14:25:00,87.96,87.99,87.94,87.97,9628.0,60.0931,60.1136,60.0795,60.1,9628.0
2016-04-08 14:30:00,87.98,87.98,87.94,87.95,9864.0,60.1068,60.1068,60.0795,60.0863,9864.0
2016-04-08 14:35:00,87.96,88.0,87.95,87.98,22173.0,60.0931,60.1205,60.0863,60.1068,22173.0
2016-04-08 14:40:00,87.97,88.0,87.97,87.99,22743.0,60.1,60.1205,60.1,60.1136,22743.0
2016-04-08 14:45:00,87.99,88.0,87.95,88.0,42871.0,60.1136,60.1205,60.0863,60.1205,42871.0
2016-04-08 14:50:00,88.0,88.0,87.91,87.94,34879.0,60.1205,60.1205,60.059,60.0795,34879.0
2016-04-08 14:55:00,87.94,87.94,87.81,87.94,41990.0,60.0795,60.0795,59.9907,60.0795,41990.0
2016-04-08 15:00:00,87.93,87.95,87.9,87.91,10730.0,60.0726,60.0863,60.0522,60.059,10730.0
2016-04-08 15:05:00,87.92,87.95,87.87,87.88,40783.0,60.0658,60.0863,60.0317,60.0385,40783.0
2016-04-08 15:10:00,87.87,87.88,87.83,87.87,16326.0,60.0317,60.0385,60.0043,60.0317,16326.0
2016-04-08 15:15:00,87.88,87.99,87.87,87.97,24184.0,60.0385,60.1136,60.0317,60.1,24184.0
2016-04-08 15:20:00,87.98,88.05,87.97,88.05,26066.0,60.1068,60.1546,60.1,60.1546,26066.0
2016-04-08 15:25:00,88.05,88.06,88.01,88.01,29843.0,60.1546,60.1615,60.1273,60.1273,29843.0
2016-04-08 15:30:00,88.0,88.03,87.91,87.93,29657.0,60.1205,60.141,60.059,60.0726,29657.0
2016-04-08 15:35:00,87.92,87.98,87.87,87.89,33737.0,60.0658,60.1068,60.0317,60.0453,33737.0
2016-04-08 15:40:00,87.89,87.92,87.84,87.92,34402.0,60.0453,60.0658,60.0112,60.0658,34402.0
2016-04-08 15:45:00,87.91,88.01,87.91,87.95,39292.0,60.059,60.1273,60.059,60.0863,39292.0
2016-04-08 15:50:00,87.96,87.97,87.93,87.95,34019.0,60.0931,60.1,60.0726,60.0863,34019.0
2016-04-08 15:55:00,87.95,88.07,87.94,88.05,93076.0,60.0863,60.1683,60.0795,60.1546,93076.0
2016-04-11 09:30:00,88.31,88.48,88.15,88.33,25573.0,60.3323,60.4484,60.2229,60.3459,25573.0
2016-04-11 09:35:00,88.42,88.66,88.42,88.55,12263.0,60.4074,60.5714,60.4074,60.4962,12263.0
2016-04-11 09:40:00,88.57,88.64,88.47,88.62,16156.0,60.5099,60.5577,60.4416,60.544,16156.0
2016-04-11 09:45:00,88.62,88.79,88.58,88.74,31227.0,60.544,60.6602,60.5167,60.626,31227.0
2016-04-11 09:50:00,88.73,88.82,88.58,88.58,33998.0,60.6192,60.6807,60.5167,60.5167,33998.0
2016-04-11 09:55:00,88.59,88.65,88.48,88.5,18622.0,60.5236,60.5645,60.4484,60.4621,18622.0
2016-04-11 10:00:00,88.51,88.58,88.41,88.48,12902.0,60.4689,60.5167,60.4006,60.4484,12902.0
2016-04-11 10:05:00,88.45,88.6,88.45,88.5,15235.0,60.4279,60.5304,60.4279,60.4621,15235.0
2016-04-11 10:10:00,88.47,88.5,88.41,88.43,14333.0,60.4416,60.4621,60.4006,60.4142,14333.0
2016-04-11 10:15:00,88.45,88.5,88.28,88.28,34021.0,60.4279,60.4621,60.3118,60.3118,34021.0
2016-04-11 10:20:00,88.3,88.3,88.19,88.21,25465.0,60.3254,60.3254,60.2503,60.2639,25465.0
2016-04-11 10:25:00,88.22,88.25,88.13,88.18,17841.0,60.2708,60.2913,60.2093,60.2434,17841.0
2016-04-11 10:30:00,88.19,88.2,88.03,88.1,16123.0,60.2503,60.2571,60.141,60.1888,16123.0
2016-04-11 10:35:00,88.09,88.1,87.98,87.98,21103.0,60.182,60.1888,60.1068,60.1068,21103.0
2016-04-11 10:40:00,87.97,88.06,87.91,87.97,20421.0,60.1,60.1615,60.059,60.1,20421.0
2016-04-11 10:45:00,87.94,88.03,87.86,88.03,18865.0,60.0795,60.141,60.0248,60.141,18865.0
2016-04-11 10:50:00,88.01,88.04,87.89,87.89,17391.0,60.1273,60.1478,60.0453,60.0453,17391.0
2016-04-11 10:55:00,87.89,87.89,87.75,87.75,10745.0,60.0453,60.0453,59.9497,59.9497,10745.0
2016-04-11 11:00:00,87.72,87.76,87.66,87.72,10380.0,59.9292,59.9565,59.8882,59.9292,10380.0
2016-04-11 11:05:00,87.69,87.73,87.63,87.73,16171.0,59.9087,59.936,59.8677,59.936,16171.0
2016-04-11 11:10:00,87.74,87.81,87.7,87.81,16976.0,59.9428,59.9907,59.9155,59.9907,16976.0
2016-04-11 11:15:00,87.8,87.83,87.71,87.71,25760.0,59.9838,60.0043,59.9223,59.9223,25760.0
2016-04-11 11:20:00,87.69,87.71,87.61,87.66,16488.0,59.9087,59.9223,59.854,59.8882,16488.0
2016-04-11 11:25:00,87.68,87.78,87.63,87.73,13879.0,59.9019,59.9702,59.8677,59.936,13879.0
2016-04-11 11:30:00,87.71,87.76,87.64,87.73,11652.0,59.9223,59.9565,59.8745,59.936,11652.0
2016-04-11 11:35:00,87.72,87.86,87.72,87.79,22205.0,59.9292,60.0248,59.9292,59.977,22205.0
2016-04-11 11:40:00,87.78,87.89,87.77,87.81,18605.0,59.9702,60.0453,59.9633,59.9907,18605.0
2016-04-11 11:45:00,87.8,87.9,87.8,87.86,15230.0,59.9838,60.0522,59.9838,60.0248,15230.0
2016-04-11 11:50:00,87.84,88.01,87.84,87.91,34952.0,60.0112,60.1273,60.0112,60.059,34952.0
2016-04-11 11:55:00,87.91,87.95,87.73,87.86,27608.0,60.059,60.0863,59.936,60.0248,27608.0
2016-04-11 12:00:00,87.87,87.91,87.78,87.8,9332.0,60.0317,60.059,59.9702,59.9838,9332.0
2016-04-11 12:05:00,87.79,87.98,87.79,87.96,21114.0,59.977,60.1068,59.977,60.0931,21114.0
2016-04-11 12:10:00,87.94,88.06,87.94,88.05,13253.0,60.0795,60.1615,60.0795,60.1546,13253.0
2016-04-11 12:15:00,88.05,88.11,88.04,88.06,9969.0,60.1546,60.1956,60.1478,60.1615,9969.0
2016-04-11 12:20:00,88.05,88.09,88.03,88.08,9828.0,60.1546,60.182,60.141,60.1751,9828.0
2016-04-11 12:25:00,88.07,88.09,88.03,88.04,9729.0,60.1683,60.182,60.141,60.1478,9729.0
2016-04-11 12:30:00,88.04,88.05,88.0,88.01,11959.0,60.1478,60.1546,60.1205,60.1273,11959.0
2016-04-11 12:35:00,88.02,88.04,87.98,87.99,120578.0,60.1341,60.1478,60.1068,60.1136,120578.0
2016-04-11 12:40:00,87.99,88.04,87.99,88.04,9904.0,60.1136,60.1478,60.1136,60.1478,9904.0
2016-04-11 12:45:00,88.05,88.08,87.97,88.03,14410.0,60.1546,60.1751,60.1,60.141,14410.0
2016-04-11 12:50:00,88.03,88.03,87.99,88.0,5589.0,60.141,60.141,60.1136,60.1205,5589.0
2016-04-11 12:55:00,88.0,88.02,87.96,87.98,5380.0,60.1205,60.1341,60.0931,60.1068,5380.0
2016-04-11 13:00:00,87.97,88.02,87.95,87.97,7720.0,60.1,60.1341,60.0863,60.1,7720.0
2016-04-11 13:05:00,87.97,88.0,87.96,87.97,6354.0,60.1,60.1205,60.0931,60.1,6354.0
2016-04-11 13:10:00,87.97,87.99,87.94,87.94,5018.0,60.1,60.1136,60.0795,60.0795,5018.0
2016-04-11 13:15:00,87.95,87.95,87.87,87.89,4771.0,60.0863,60.0863,60.0317,60.0453,4771.0
2016-04-11 13:20:00,87.89,87.89,87.77,87.78,7608.0,60.0453,60.0453,59.9633,59.9702,7608.0
2016-04-11 13:25:00,87.78,87.78,87.65,87.65,6622.0,59.9702,59.9702,59.8814,59.8814,6622.0
2016-04-11 13:30:00,87.64,87.68,87.62,87.62,8980.0,59.8745,59.9019,59.8609,59.8609,8980.0
2016-04-11 13:35:00,87.61,87.72,87.61,87.62,8866.0,59.854,59.9292,59.854,59.8609,8866.0
2016-04-11 13:40:00,87.61,87.64,87.57,87.64,8848.0,59.854,59.8745,59.8267,59.8745,8848.0
2016-04-11 13:45:00,87.64,87.64,87.54,87.56,8634.0,59.8745,59.8745,59.8062,59.8199,8634.0
2016-04-11 13:50:00,87.57,87.58,87.54,87.56,8855.0,59.8267,59.8335,59.8062,59.8199,8855.0
2016-04-11 13:55:00,87.56,87.57,87.44,87.44,19359.0,59.8199,59.8267,59.7379,59.7379,19359.0
2016-04-11 14:00:00,87.45,87.49,87.36,87.36,22347.0,59.7447,59.772,59.6832,59.6832,22347.0
2016-04-11 14:05:00,87.35,87.41,87.33,87.35,9312.0,59.6764,59.7174,59.6627,59.6764,9312.0
2016-04-11 14:10:00,87.37,87.41,87.36,87.38,8975.0,59.6901,59.7174,59.6832,59.6969,8975.0
2016-04-11 14:15:00,87.39,87.55,87.35,87.54,11908.0,59.7037,59.813,59.6764,59.8062,11908.0
2016-04-11 14:20:00,87.52,87.56,87.48,87.48,9822.0,59.7925,59.8199,59.7652,59.7652,9822.0
2016-04-11 14:25:00,87.48,87.54,87.46,87.46,6090.0,59.7652,59.8062,59.7516,59.7516,6090.0
2016-04-11 14:30:00,87.45,87.49,87.44,87.47,10760.0,59.7447,59.772,59.7379,59.7584,10760.0
2016-04-11 14:35:00,87.49,87.58,87.47,87.58,10065.0,59.772,59.8335,59.7584,59.8335,10065.0
2016-04-11 14:40:00,87.57,87.57,87.52,87.53,7607.0,59.8267,59.8267,59.7925,59.7994,7607.0
2016-04-11 14:45:00,87.53,87.58,87.48,87.57,11867.0,59.7994,59.8335,59.7652,59.8267,11867.0
2016-04-11 14:50:00,87.58,87.61,87.48,87.59,18734.0,59.8335,59.854,59.7652,59.8404,18734.0
2016-04-11 14:55:00,87.6,87.68,87.56,87.64,31549.0,59.8472,59.9019,59.8199,59.8745,31549.0
2016-04-11 15:00:00,87.64,87.65,87.58,87.64,13671.0,59.8745,59.8814,59.8335,59.8745,13671.0
2016-04-11 15:05:00,87.62,87.63,87.55,87.58,11347.0,59.8609,59.8677,59.813,59.8335,11347.0
2016-04-11 15:10:00,87.58,87.6,87.53,87.58,14789.0,59.8335,59.8472,59.7994,59.8335,14789.0
2016-04-11 15:15:00,87.59,87.62,87.55,87.56,11217.0,59.8404,59.8609,59.813,59.8199,11217.0
2016-04-11 15:20:00,87.56,87.6,87.56,87.57,8410.0,59.8199,59.8472,59.8199,59.8267,8410.0
2016-04-11 15:25:00,87.55,87.62,87.49,87.5,21586.0,59.813,59.8609,59.772,59.7789,21586.0
2016-04-11 15:30:00,87.5,87.57,87.47,87.55,17606.0,59.7789,59.8267,59.7584,59.813,17606.0
2016-04-11 15:35:00,87.54,87.56,87.49,87.49,16018.0,59.8062,59.8199,59.772,59.772,16018.0
2016-04-11 15:40:00,87.48,87.5,87.41,87.43,16934.0,59.7652,59.7789,59.7174,59.7311,16934.0
2016-04-11 15:45:00,87.43,87.47,87.42,87.47,30740.0,59.7311,59.7584,59.7242,59.7584,30740.0
2016-04-11 15:50:00,87.47,87.6,87.46,87.59,32183.0,59.7584,59.8472,59.7516,59.8404,32183.0
2016-04-11 15:55:00,87.59,87.59,87.45,87.5,73712.0,59.8404,59.8404,59.7447,59.7789,73712.0
2016-04-12 09:30:00,87.6,87.7,87.08,87.39,27755.0,59.8472,59.9155,59.4919,59.7037,27755.0
2016-04-12 09:35:00,87.44,87.67,87.4,87.56,11400.0,59.7379,59.895,59.7106,59.8199,11400.0
2016-04-12 09:40:00,87.55,87.64,87.54,87.64,4117.0,59.813,59.8745,59.8062,59.8745,4117.0
2016-04-12 09:45:00,87.64,87.7,87.57,87.57,4099.0,59.8745,59.9155,59.8267,59.8267,4099.0
2016-04-12 09:50:00,87.61,87.61,87.4,87.43,6893.0,59.854,59.854,59.7106,59.7311,6893.0
2016-04-12 09:55:00,87.43,87.54,87.42,87.54,8560.0,59.7311,59.8062,59.7242,59.8062,8560.0
2016-04-12 10:00:00,87.55,87.56,87.49,87.53,9937.0,59.813,59.8199,59.772,59.7994,9937.0
2016-04-12 10:05:00,87.52,87.52,87.4,87.42,8033.0,59.7925,59.7925,59.7106,59.7242,8033.0
2016-04-12 10:10:00,87.4,87.46,87.38,87.39,6057.0,59.7106,59.7516,59.6969,59.7037,6057.0
2016-04-12 10:15:00,87.43,87.48,87.42,87.48,7957.0,59.7311,59.7652,59.7242,59.7652,7957.0
2016-04-12 10:20:00,87.47,87.47,87.33,87.33,6903.0,59.7584,59.7584,59.6627,59.6627,6903.0
2016-04-12 10:25:00,87.33,87.41,87.31,87.41,13441.0,59.6627,59.7174,59.6491,59.7174,13441.0
2016-04-12 10:30:00,87.41,87.62,87.39,87.5,17315.0,59.7174,59.8609,59.7037,59.7789,17315.0
2016-04-12 10:35:00,87.5,87.58,87.45,87.46,5074.0,59.7789,59.8335,59.7447,59.7516,5074.0
2016-04-12 10:40:00,87.54,87.72,87.54,87.71,13794.0,59.8062,59.9292,59.8062,59.9223,13794.0
2016-04-12 10:45:00,87.72,87.77,87.69,87.76,5610.0,59.9292,59.9633,59.9087,59.9565,5610.0
2016-04-12 10:50:00,87.77,88.03,87.77,87.91,13282.0,59.9633,60.141,59.9633,60.059,13282.0
2016-04-12 10:55:00,87.93,88.03,87.9,87.9,8831.0,60.0726,60.141,60.0522,60.0522,8831.0
2016-04-12 11:00:00,87.91,87.91,87.74,87.77,8460.0,60.059,60.059,59.9428,59.9633,8460.0
2016-04-12 11:05:00,87.76,87.8,87.73,87.77,7426.0,59.9565,59.9838,59.936,59.9633,7426.0
2016-04-12 11:10:00,87.76,87.79,87.71,87.75,13065.0,59.9565,59.977,59.9223,59.9497,13065.0
2016-04-12 11:15:00,87.73,87.88,87.73,87.84,5057.0,59.936,60.0385,59.936,60.0112,5057.0
2016-04-12 11:20:00,87.84,87.84,87.78,87.8,7528.0,60.0112,60.0112,59.9702,59.9838,7528.0
2016-04-12 11:25:00,87.81,87.81,87.7,87.71,6194.0,59.9907,59.9907,59.9155,59.9223,6194.0
2016-04-12 11:30:00,87.72,87.8,87.63,87.64,9300.0,59.9292,59.9838,59.8677,59.8745,9300.0
2016-04-12 11:35:00,87.65,87.65,87.53,87.53,8439.0,59.8814,59.8814,59.7994,59.7994,8439.0
2016-04-12 11:40:00,87.55,87.62,87.53,87.6,5153.0,59.813,59.8609,59.7994,59.8472,5153.0
2016-04-12 11:45:00,87.58,87.67,87.58,87.67,5325.0,59.8335,59.895,59.8335,59.895,5325.0
2016-04-12 11:50:00,87.67,87.79,87.66,87.72,15603.0,59.895,59.977,59.8882,59.9292,15603.0
2016-04-12 11:55:00,87.75,87.75,87.62,87.63,6158.0,59.9497,59.9497,59.8609,59.8677,6158.0
2016-04-12 12:00:00,87.64,87.68,87.6,87.63,10014.0,59.8745,59.9019,59.8472,59.8677,10014.0
2016-04-12 12:05:00,87.61,87.65,87.55,87.59,8629.0,59.854,59.8814,59.813,59.8404,8629.0
2016-04-12 12:10:00,87.6,87.61,87.53,87.55,6817.0,59.8472,59.854,59.7994,59.813,6817.0
2016-04-12 12:15:00,87.56,87.6,87.54,87.59,3200.0,59.8199,59.8472,59.8062,59.8404,3200.0
2016-04-12 12:20:00,87.61,87.61,87.56,87.61,3302.0,59.854,59.854,59.8199,59.854,3302.0
2016-04-12 12:25:00,87.63,87.68,87.6,87.68,2901.0,59.8677,59.9019,59.8472,59.9019,2901.0
2016-04-12 12:30:00,87.67,87.72,87.53,87.54,12322.0,59.895,59.9292,59.7994,59.8062,12322.0
2016-04-12 12:35:00,87.54,87.57,87.51,87.54,4219.0,59.8062,59.8267,59.7857,59.8062,4219.0
2016-04-12 12:40:00,87.54,87.57,87.53,87.53,2964.0,59.8062,59.8267,59.7994,59.7994,2964.0
2016-04-12 12:45:00,87.52,87.52,87.48,87.48,3227.0,59.7925,59.7925,59.7652,59.7652,3227.0
2016-04-12 12:50:00,87.5,87.61,87.5,87.61,4810.0,59.7789,59.854,59.7789,59.854,4810.0
2016-04-12 12:55:00,87.61,87.65,87.59,87.61,4984.0,59.854,59.8814,59.8404,59.854,4984.0
2016-04-12 13:00:00,87.63,87.63,87.57,87.59,6004.0,59.8677,59.8677,59.8267,59.8404,6004.0
2016-04-12 13:05:00,87.58,87.62,87.55,87.57,5250.0,59.8335,59.8609,59.813,59.8267,5250.0
2016-04-12 13:10:00,87.57,87.59,87.53,87.54,6303.0,59.8267,59.8404,59.7994,59.8062,6303.0
2016-04-12 13:15:00,87.54,87.57,87.52,87.57,3737.0,59.8062,59.8267,59.7925,59.8267,3737.0
2016-04-12 13:20:00,87.6,87.64,87.58,87.64,5329.0,59.8472,59.8745,59.8335,59.8745,5329.0
2016-04-12 13:25:00,87.64,87.68,87.6,87.63,4024.0,59.8745,59.9019,59.8472,59.8677,4024.0
2016-04-12 13:30:00,87.64,87.69,87.58,87.58,9296.0,59.8745,59.9087,59.8335,59.8335,9296.0
2016-04-12 13:35:00,87.56,87.62,87.55,87.58,13546.0,59.8199,59.8609,59.813,59.8335,13546.0
2016-04-12 13:40:00,87.58,87.65,87.56,87.63,7740.0,59.8335,59.8814,59.8199,59.8677,7740.0
2016-04-12 13:45:00,87.64,87.7,87.62,87.63,5312.0,59.8745,59.9155,59.8609,59.8677,5312.0
2016-04-12 13:50:00,87.62,87.64,87.58,87.6,7046.0,59.8609,59.8745,59.8335,59.8472,7046.0
2016-04-12 13:55:00,87.61,87.65,87.61,87.63,6044.0,59.854,59.8814,59.854,59.8677,6044.0
2016-04-12 14:00:00,87.65,87.65,87.57,87.6,7657.0,59.8814,59.8814,59.8267,59.8472,7657.0
2016-04-12 14:05:00,87.59,87.6,87.55,87.58,10591.0,59.8404,59.8472,59.813,59.8335,10591.0
2016-04-12 14:10:00,87.58,87.71,87.58,87.69,9805.0,59.8335,59.9223,59.8335,59.9087,9805.0
2016-04-12 14:15:00,87.7,87.76,87.69,87.72,5426.0,59.9155,59.9565,59.9087,59.9292,5426.0
2016-04-12 14:20:00,87.72,87.76,87.72,87.74,9095.0,59.9292,59.9565,59.9292,59.9428,9095.0
2016-04-12 14:25:00,87.73,87.75,87.68,87.71,16571.0,59.936,59.9497,59.9019,59.9223,16571.0
2016-04-12 14:30:00,87.69,87.76,87.69,87.73,7346.0,59.9087,59.9565,59.9087,59.936,7346.0
2016-04-12 14:35:00,87.74,87.74,87.7,87.73,6399.0,59.9428,59.9428,59.9155,59.936,6399.0
2016-04-12 14:40:00,87.73,87.78,87.73,87.74,14025.0,59.936,59.9702,59.936,59.9428,14025.0
2016-04-12 14:45:00,87.75,87.81,87.75,87.8,6276.0,59.9497,59.9907,59.9497,59.9838,6276.0
2016-04-12 14:50:00,87.81,87.82,87.76,87.81,8804.0,59.9907,59.9975,59.9565,59.9907,8804.0
2016-04-12 14:55:00,87.81,87.82,87.75,87.77,6693.0,59.9907,59.9975,59.9497,59.9633,6693.0
2016-04-12 15:00:00,87.76,87.87,87.76,87.8,13142.0,59.9565,60.0317,59.9565,59.9838,13142.0
2016-04-12 15:05:00,87.82,87.84,87.79,87.83,7120.0,59.9975,60.0112,59.977,60.0043,7120.0
2016-04-12 15:10:00,87.84,87.87,87.78,87.81,12815.0,60.0112,60.0317,59.9702,59.9907,12815.0
2016-04-12 15:15:00,87.81,87.82,87.78,87.82,13011.0,59.9907,59.9975,59.9702,59.9975,13011.0
2016-04-12 15:20:00,87.82,87.84,87.74,87.79,16351.0,59.9975,60.0112,59.9428,59.977,16351.0
2016-04-12 15:25:00,87.77,87.77,87.71,87.76,7911.0,59.9633,59.9633,59.9223,59.9565,7911.0
2016-04-12 15:30:00,87.76,87.78,87.71,87.77,12163.0,59.9565,59.9702,59.9223,59.9633,12163.0
2016-04-12 15:35:00,87.78,87.8,87.66,87.68,18283.0,59.9702,59.9838,59.8882,59.9019,18283.0
2016-04-12 15:40:00,87.69,87.72,87.57,87.58,21683.0,59.9087,59.9292,59.8267,59.8335,21683.0
2016-04-12 15:45:00,87.58,87.6,87.5,87.53,21796.0,59.8335,59.8472,59.7789,59.7994,21796.0
2016-04-12 15:50:00,87.54,87.55,87.48,87.54,30554.0,59.8062,59.813,59.7652,59.8062,30554.0
2016-04-12 15:55:00,87.52,87.72,87.5,87.67,80134.0,59.7925,59.9292,59.7789,59.895,80134.0
2016-04-13 09:30:00,88.02,88.17,87.91,88.13,14875.0,60.1341,60.2366,60.059,60.2093,14875.0
2016-04-13 09:35:00,88.12,88.15,87.87,87.89,6561.0,60.2025,60.2229,60.0317,60.0453,6561.0
2016-04-13 09:40:00,87.87,88.06,87.87,87.95,8072.0,60.0317,60.1615,60.0317,60.0863,8072.0
2016-04-13 09:45:00,87.99,87.99,87.87,87.96,9829.0,60.1136,60.1136,60.0317,60.0931,9829.0
2016-04-13 09:50:00,87.99,88.04,87.98,88.03,17202.0,60.1136,60.1478,60.1068,60.141,17202.0
2016-04-13 09:55:00,88.01,88.04,87.93,87.96,13152.0,60.1273,60.1478,60.0726,60.0931,13152.0
2016-04-13 10:00:00,87.95,88.08,87.9,88.07,14003.0,60.0863,60.1751,60.0522,60.1683,14003.0
2016-04-13 10:05:00,88.06,88.09,87.95,88.04,14786.0,60.1615,60.182,60.0863,60.1478,14786.0
2016-04-13 10:10:00,88.03,88.1,88.03,88.04,14730.0,60.141,60.1888,60.141,60.1478,14730.0
2016-04-13 10:15:00,88.03,88.05,87.87,87.9,17532.0,60.141,60.1546,60.0317,60.0522,17532.0
2016-04-13 10:20:00,87.91,87.91,87.78,87.85,10668.0,60.059,60.059,59.9702,60.018,10668.0
2016-04-13 10:25:00,87.84,87.89,87.75,87.89,8974.0,60.0112,60.0453,59.9497,60.0453,8974.0
2016-04-13 10:30:00,87.9,87.92,87.85,87.88,10213.0,60.0522,60.0658,60.018,60.0385,10213.0
2016-04-13 10:35:00,87.88,87.89,87.77,87.79,10433.0,60.0385,60.0453,59.9633,59.977,10433.0
2016-04-13 10:40:00,87.79,87.83,87.79,87.82,11262.0,59.977,60.0043,59.977,59.9975,11262.0
2016-04-13 10:45:00,87.82,87.89,87.81,87.86,10951.0,59.9975,60.0453,59.9907,60.0248,10951.0
2016-04-13 10:50:00,87.88,88.04,87.84,88.01,15550.0,60.0385,60.1478,60.0112,60.1273,15550.0
2016-04-13 10:55:00,88.02,88.03,87.94,87.96,13701.0,60.1341,60.141,60.0795,60.0931,13701.0
2016-04-13 11:00:00,87.97,88.02,87.95,88.0,11534.0,60.1,60.1341,60.0863,60.1205,11534.0
2016-04-13 11:05:00,88.01,88.04,87.97,88.03,16012.0,60.1273,60.1478,60.1,60.141,16012.0
2016-04-13 11:10:00,88.03,88.03,87.93,87.96,9809.0,60.141,60.141,60.0726,60.0931,9809.0
2016-04-13 11:15:00,87.98,88.0,87.92,87.98,8032.0,60.1068,60.1205,60.0658,60.1068,8032.0
2016-04-13 11:20:00,87.98,87.99,87.92,87.94,15641.0,60.1068,60.1136,60.0658,60.0795,15641.0
2016-04-13 11:25:00,87.94,88.0,87.92,87.99,10791.0,60.0795,60.1205,60.0658,60.1136,10791.0
2016-04-13 11:30:00,87.99,88.0,87.92,87.97,17340.0,60.1136,60.1205,60.0658,60.1,17340.0
2016-04-13 11:35:00,87.97,88.13,87.97,88.08,14257.0,60.1,60.2093,60.1,60.1751,14257.0
2016-04-13 11:40:00,88.07,88.07,87.96,87.97,11373.0,60.1683,60.1683,60.0931,60.1,11373.0
2016-04-13 11:45:00,87.99,87.99,87.88,87.88,11269.0,60.1136,60.1136,60.0385,60.0385,11269.0
2016-04-13 11:50:00,87.87,87.92,87.87,87.91,15745.0,60.0317,60.0658,60.0317,60.059,15745.0
2016-04-13 11:55:00,87.92,88.01,87.91,87.93,11190.0,60.0658,60.1273,60.059,60.0726,11190.0
2016-04-13 12:00:00,87.94,87.94,87.9,87.93,6609.0,60.0795,60.0795,60.0522,60.0726,6609.0
2016-04-13 12:05:00,87.93,87.95,87.89,87.91,11706.0,60.0726,60.0863,60.0453,60.059,11706.0
2016-04-13 12:10:00,87.9,87.93,87.84,87.85,8240.0,60.0522,60.0726,60.0112,60.018,8240.0
2016-04-13 12:15:00,87.85,87.9,87.81,87.82,10141.0,60.018,60.0522,59.9907,59.9975,10141.0
2016-04-13 12:20:00,87.82,87.82,87.78,87.8,12791.0,59.9975,59.9975,59.9702,59.9838,12791.0
2016-04-13 12:25:00,87.8,87.85,87.76,87.76,10350.0,59.9838,60.018,59.9565,59.9565,10350.0
2016-04-13 12:30:00,87.76,87.78,87.72,87.76,12170.0,59.9565,59.9702,59.9292,59.9565,12170.0
2016-04-13 12:35:00,87.75,87.81,87.75,87.76,7459.0,59.9497,59.9907,59.9497,59.9565,7459.0
2016-04-13 12:40:00,87.77,87.82,87.76,87.8,5160.0,59.9633,59.9975,59.9565,59.9838,5160.0
2016-04-13 12:45:00,87.81,87.85,87.81,87.84,6965.0,59.9907,60.018,59.9907,60.0112,6965.0
2016-04-13 12:50:00,87.85,87.86,87.74,87.76,5606.0,60.018,60.0248,59.9428,59.9565,5606.0
2016-04-13 12:55:00,87.76,87.78,87.75,87.77,5340.0,59.9565,59.9702,59.9497,59.9633,5340.0
2016-04-13 13:00:00,87.76,87.81,87.76,87.77,8714.0,59.9565,59.9907,59.9565,59.9633,8714.0
2016-04-13 13:05:00,87.77,87.78,87.74,87.74,9139.0,59.9633,59.9702,59.9428,59.9428,9139.0
2016-04-13 13:10:00,87.74,87.76,87.67,87.68,9249.0,59.9428,59.9565,59.895,59.9019,9249.0
2016-04-13 13:15:00,87.68,87.71,87.65,87.7,7222.0,59.9019,59.9223,59.8814,59.9155,7222.0
2016-04-13 13:20:00,87.71,87.75,87.7,87.75,6900.0,59.9223,59.9497,59.9155,59.9497,6900.0
2016-04-13 13:25:00,87.75,87.79,87.75,87.77,7868.0,59.9497,59.977,59.9497,59.9633,7868.0
2016-04-13 13:30:00,87.77,87.8,87.72,87.77,25915.0,59.9633,59.9838,59.9292,59.9633,25915.0
2016-04-13 13:35:00,87.77,87.79,87.69,87.71,23468.0,59.9633,59.977,59.9087,59.9223,23468.0
2016-04-13 13:40:00,87.74,87.78,87.68,87.7,35955.0,59.9428,59.9702,59.9019,59.9155,35955.0
2016-04-13 13:45:00,87.69,87.78,87.65,87.75,21557.0,59.9087,59.9702,59.8814,59.9497,21557.0
2016-04-13 13:50:00,87.75,87.79,87.74,87.76,7785.0,59.9497,59.977,59.9428,59.9565,7785.0
2016-04-13 13:55:00,87.76,87.87,87.76,87.84,6740.0,59.9565,60.0317,59.9565,60.0112,6740.0
2016-04-13 14:00:00,87.84,87.85,87.79,87.79,12541.0,60.0112,60.018,59.977,59.977,12541.0
2016-04-13 14:05:00,87.8,87.85,87.77,87.83,16026.0,59.9838,60.018,59.9633,60.0043,16026.0
2016-04-13 14:10:00,87.82,87.84,87.73,87.73,10827.0,59.9975,60.0112,59.936,59.936,10827.0
2016-04-13 14:15:00,87.73,87.76,87.72,87.74,9950.0,59.936,59.9565,59.9292,59.9428,9950.0
2016-04-13 14:20:00,87.73,87.78,87.73,87.77,9587.0,59.936,59.9702,59.936,59.9633,9587.0
2016-04-13 14:25:00,87.77,87.78,87.73,87.74,13733.0,59.9633,59.9702,59.936,59.9428,13733.0
2016-04-13 14:30:00,87.74,87.83,87.74,87.78,12827.0,59.9428,60.0043,59.9428,59.9702,12827.0
2016-04-13 14:35:00,87.78,87.79,87.76,87.77,10309.0,59.9702,59.977,59.9565,59.9633,10309.0
2016-04-13 14:40:00,87.76,87.76,87.72,87.75,10898.0,59.9565,59.9565,59.9292,59.9497,10898.0
2016-04-13 14:45:00,87.75,87.76,87.69,87.72,14145.0,59.9497,59.9565,59.9087,59.9292,14145.0
2016-04-13 14:50:00,87.72,87.72,87.65,87.66,6848.0,59.9292,59.9292,59.8814,59.8882,6848.0
2016-04-13 14:55:00,87.65,87.71,87.65,87.71,2243.0,59.8814,59.9223,59.8814,59.9223,2243.0
2016-04-13 15:00:00,87.69,87.72,87.65,87.67,15127.0,59.9087,59.9292,59.8814,59.895,15127.0
2016-04-13 15:05:00,87.67,87.68,87.64,87.68,8555.0,59.895,59.9019,59.8745,59.9019,8555.0
2016-04-13 15:10:00,87.67,87.68,87.64,87.65,10918.0,59.895,59.9019,59.8745,59.8814,10918.0
2016-04-13 15:15:00,87.66,87.7,87.66,87.68,8591.0,59.8882,59.9155,59.8882,59.9019,8591.0
2016-04-13 15:20:00,87.68,87.71,87.67,87.69,13526.0,59.9019,59.9223,59.895,59.9087,13526.0
2016-04-13 15:25:00,87.69,87.76,87.69,87.75,7217.0,59.9087,59.9565,59.9087,59.9497,7217.0
2016-04-13 15:30:00,87.74,87.79,87.73,87.78,19446.0,59.9428,59.977,59.936,59.9702,19446.0
2016-04-13 15:35:00,87.79,87.8,87.71,87.73,16927.0,59.977,59.9838,59.9223,59.936,16927.0
2016-04-13 15:40:00,87.73,87.76,87.72,87.75,20618.0,59.936,59.9565,59.9292,59.9497,20618.0
2016-04-13 15:45:00,87.75,87.78,87.71,87.71,43939.0,59.9497,59.9702,59.9223,59.9223,43939.0
2016-04-13 15:50:00,87.73,87.8,87.72,87.78,35286.0,59.936,59.9838,59.9292,59.9702,35286.0
2016-04-13 15:55:00,87.79,87.95,87.78,87.9,72096.0,59.977,60.0863,59.9702,60.0522,72096.0
2016-04-14 09:30:00,87.89,87.89,87.56,87.61,19122.0,60.0453,60.0453,59.8199,59.854,19122.0
2016-04-14 09:35:00,87.56,87.56,87.39,87.46,4550.0,59.8199,59.8199,59.7037,59.7516,4550.0
2016-04-14 09:40:00,87.4,87.41,87.3,87.37,4592.0,59.7106,59.7174,59.6422,59.6901,4592.0
2016-04-14 09:45:00,87.4,87.4,87.33,87.37,4558.0,59.7106,59.7106,59.6627,59.6901,4558.0
2016-04-14 09:50:00,87.35,87.53,87.3,87.53,12529.0,59.6764,59.7994,59.6422,59.7994,12529.0
2016-04-14 09:55:00,87.52,87.54,87.3,87.35,20060.0,59.7925,59.8062,59.6422,59.6764,20060.0
2016-04-14 10:00:00,87.37,87.39,87.29,87.35,5305.0,59.6901,59.7037,59.6354,59.6764,5305.0
2016-04-14 10:05:00,87.34,87.38,87.28,87.28,16611.0,59.6696,59.6969,59.6286,59.6286,16611.0
2016-04-14 10:10:00,87.3,87.33,87.23,87.31,7851.0,59.6422,59.6627,59.5944,59.6491,7851.0
2016-04-14 10:15:00,87.33,87.35,87.22,87.23,31956.0,59.6627,59.6764,59.5876,59.5944,31956.0
2016-04-14 10:20:00,87.24,87.37,87.24,87.37,6464.0,59.6012,59.6901,59.6012,59.6901,6464.0
2016-04-14 10:25:00,87.4,87.46,87.36,87.4,5181.0,59.7106,59.7516,59.6832,59.7106,5181.0
2016-04-14 10:30:00,87.4,87.44,87.36,87.38,3801.0,59.7106,59.7379,59.6832,59.6969,3801.0
2016-04-14 10:35:00,87.34,87.43,87.34,87.43,3500.0,59.6696,59.7311,59.6696,59.7311,3500.0
2016-04-14 10:40:00,87.42,87.49,87.38,87.38,5646.0,59.7242,59.772,59.6969,59.6969,5646.0
2016-04-14 10:45:00,87.4,87.44,87.38,87.42,13515.0,59.7106,59.7379,59.6969,59.7242,13515.0
2016-04-14 10:50:00,87.38,87.42,87.35,87.41,7776.0,59.6969,59.7242,59.6764,59.7174,7776.0
2016-04-14 10:55:00,87.39,87.4,87.34,87.38,7605.0,59.7037,59.7106,59.6696,59.6969,7605.0
2016-04-14 11:00:00,87.38,87.4,87.35,87.4,5732.0,59.6969,59.7106,59.6764,59.7106,5732.0
2016-04-14 11:05:00,87.4,87.4,87.3,87.34,20585.0,59.7106,59.7106,59.6422,59.6696,20585.0
2016-04-14 11:10:00,87.33,87.33,87.2,87.2,10567.0,59.6627,59.6627,59.5739,59.5739,10567.0
2016-04-14 11:15:00,87.21,87.3,87.19,87.3,3615.0,59.5808,59.6422,59.5671,59.6422,3615.0
2016-04-14 11:20:00,87.32,87.33,87.21,87.23,10334.0,59.6559,59.6627,59.5808,59.5944,10334.0
2016-04-14 11:25:00,87.21,87.21,87.12,87.14,5603.0,59.5808,59.5808,59.5193,59.5329,5603.0
2016-04-14 11:30:00,87.12,87.16,87.07,87.1,11349.0,59.5193,59.5466,59.4851,59.5056,11349.0
2016-04-14 11:35:00,87.12,87.18,87.12,87.14,4800.0,59.5193,59.5603,59.5193,59.5329,4800.0
2016-04-14 11:40:00,87.14,87.16,87.08,87.08,11319.0,59.5329,59.5466,59.4919,59.4919,11319.0
2016-04-14 11:45:00,87.07,87.08,87.02,87.06,6655.0,59.4851,59.4919,59.4509,59.4783,6655.0
2016-04-14 11:50:00,87.09,87.09,87.0,87.01,6800.0,59.4988,59.4988,59.4373,59.4441,6800.0
2016-04-14 11:55:00,87.01,87.05,87.0,87.04,8739.0,59.4441,59.4714,59.4373,59.4646,8739.0
2016-04-14 12:00:00,87.04,87.08,87.03,87.08,4602.0,59.4646,59.4919,59.4578,59.4919,4602.0
2016-04-14 12:05:00,87.09,87.1,87.01,87.02,8514.0,59.4988,59.5056,59.4441,59.4509,8514.0
2016-04-14 12:10:00,87.02,87.06,87.01,87.05,11472.0,59.4509,59.4783,59.4441,59.4714,11472.0
2016-04-14 12:15:00,87.05,87.12,87.05,87.11,10153.0,59.4714,59.5193,59.4714,59.5124,10153.0
2016-04-14 12:20:00,87.11,87.15,87.1,87.12,29850.0,59.5124,59.5398,59.5056,59.5193,29850.0
2016-04-14 12:25:00,87.13,87.17,87.1,87.16,7065.0,59.5261,59.5534,59.5056,59.5466,7065.0
2016-04-14 12:30:00,87.18,87.27,87.17,87.25,9693.0,59.5603,59.6217,59.5534,59.6081,9693.0
2016-04-14 12:35:00,87.25,87.31,87.24,87.31,5997.0,59.6081,59.6491,59.6012,59.6491,5997.0
2016-04-14 12:40:00,87.3,87.33,87.29,87.32,14502.0,59.6422,59.6627,59.6354,59.6559,14502.0
2016-04-14 12:45:00,87.33,87.33,87.25,87.3,7306.0,59.6627,59.6627,59.6081,59.6422,7306.0
2016-04-14 12:50:00,87.31,87.37,87.31,87.37,4282.0,59.6491,59.6901,59.6491,59.6901,4282.0
2016-04-14 12:55:00,87.38,87.4,87.36,87.4,8872.0,59.6969,59.7106,59.6832,59.7106,8872.0
2016-04-14 13:00:00,87.39,87.4,87.3,87.3,24195.0,59.7037,59.7106,59.6422,59.6422,24195.0
2016-04-14 13:05:00,87.3,87.31,87.2,87.28,15860.0,59.6422,59.6491,59.5739,59.6286,15860.0
2016-04-14 13:10:00,87.28,87.4,87.28,87.32,9405.0,59.6286,59.7106,59.6286,59.6559,9405.0
2016-04-14 13:15:00,87.34,87.34,87.23,87.23,6057.0,59.6696,59.6696,59.5944,59.5944,6057.0
2016-04-14 13:20:00,87.23,87.25,87.22,87.22,5313.0,59.5944,59.6081,59.5876,59.5876,5313.0
2016-04-14 13:25:00,87.21,87.24,87.19,87.2,3104.0,59.5808,59.6012,59.5671,59.5739,3104.0
2016-04-14 13:30:00,87.2,87.24,87.19,87.23,4147.0,59.5739,59.6012,59.5671,59.5944,4147.0
2016-04-14 13:35:00,87.24,87.3,87.24,87.27,3999.0,59.6012,59.6422,59.6012,59.6217,3999.0
2016-04-14 13:40:00,87.27,87.29,87.24,87.28,5214.0,59.6217,59.6354,59.6012,59.6286,5214.0
2016-04-14 13:45:00,87.28,87.29,87.19,87.21,4784.0,59.6286,59.6354,59.5671,59.5808,4784.0
2016-04-14 13:50:00,87.2,87.27,87.19,87.23,55948.0,59.5739,59.6217,59.5671,59.5944,55948.0
2016-04-14 13:55:00,87.24,87.25,87.15,87.15,7958.0,59.6012,59.6081,59.5398,59.5398,7958.0
2016-04-14 14:00:00,87.18,87.24,87.16,87.23,10087.0,59.5603,59.6012,59.5466,59.5944,10087.0
2016-04-14 14:05:00,87.23,87.24,87.2,87.23,5052.0,59.5944,59.6012,59.5739,59.5944,5052.0
2016-04-14 14:10:00,87.22,87.27,87.21,87.27,6200.0,59.5876,59.6217,59.5808,59.6217,6200.0
2016-04-14 14:15:00,87.27,87.29,87.22,87.26,55159.0,59.6217,59.6354,59.5876,59.6149,55159.0
2016-04-14 14:20:00,87.26,87.36,87.25,87.34,12438.0,59.6149,59.6832,59.6081,59.6696,12438.0
2016-04-14 14:25:00,87.34,87.36,87.3,87.31,8045.0,59.6696,59.6832,59.6422,59.6491,8045.0
2016-04-14 14:30:00,87.31,87.4,87.3,87.35,50263.0,59.6491,59.7106,59.6422,59.6764,50263.0
2016-04-14 14:35:00,87.35,87.35,87.3,87.31,30766.0,59.6764,59.6764,59.6422,59.6491,30766.0
2016-04-14 14:40:00,87.31,87.33,87.24,87.25,13165.0,59.6491,59.6627,59.6012,59.6081,13165.0
2016-04-14 14:45:00,87.25,87.28,87.24,87.25,15543.0,59.6081,59.6286,59.6012,59.6081,15543.0
2016-04-14 14:50:00,87.25,87.33,87.24,87.33,49176.0,59.6081,59.6627,59.6012,59.6627,49176.0
2016-04-14 14:55:00,87.31,87.4,87.31,87.33,14851.0,59.6491,59.7106,59.6491,59.6627,14851.0
2016-04-14 15:00:00,87.33,87.41,87.33,87.36,16247.0,59.6627,59.7174,59.6627,59.6832,16247.0
2016-04-14 15:05:00,87.37,87.37,87.3,87.31,6227.0,59.6901,59.6901,59.6422,59.6491,6227.0
2016-04-14 15:10:00,87.31,87.33,87.27,87.27,13725.0,59.6491,59.6627,59.6217,59.6217,13725.0
2016-04-14 15:15:00,87.27,87.29,87.26,87.28,11114.0,59.6217,59.6354,59.6149,59.6286,11114.0
2016-04-14 15:20:00,87.29,87.33,87.28,87.31,13933.0,59.6354,59.6627,59.6286,59.6491,13933.0
2016-04-14 15:25:00,87.3,87.31,87.24,87.29,17267.0,59.6422,59.6491,59.6012,59.6354,17267.0
2016-04-14 15:30:00,87.28,87.29,87.26,87.26,22816.0,59.6286,59.6354,59.6149,59.6149,22816.0
2016-04-14 15:35:00,87.26,87.28,87.22,87.22,28042.0,59.6149,59.6286,59.5876,59.5876,28042.0
2016-04-14 15:40:00,87.23,87.24,87.19,87.2,47456.0,59.5944,59.6012,59.5671,59.5739,47456.0
2016-04-14 15:45:00,87.2,87.24,87.2,87.23,23080.0,59.5739,59.6012,59.5739,59.5944,23080.0
2016-04-14 15:50:00,87.23,87.23,87.14,87.15,16608.0,59.5944,59.5944,59.5329,59.5398,16608.0
2016-04-14 15:55:00,87.15,87.19,87.09,87.13,69018.0,59.5398,59.5671,59.4988,59.5261,69018.0
2016-04-15 09:30:00,87.13,87.49,87.08,87.17,108333.0,59.5261,59.772,59.4919,59.5534,108333.0
2016-04-15 09:35:00,87.21,87.3,87.0,87.0,5819.0,59.5808,59.6422,59.4373,59.4373,5819.0
2016-04-15 09:40:00,86.96,87.08,86.96,87.0,4744.0,59.41,59.4919,59.41,59.4373,4744.0
2016-04-15 09:45:00,86.96,87.0,86.81,86.92,17710.0,59.41,59.4373,59.3075,59.3826,17710.0
2016-04-15 09:50:00,86.93,86.97,86.83,86.88,4097.0,59.3895,59.4168,59.3211,59.3553,4097.0
2016-04-15 09:55:00,86.88,86.89,86.81,86.89,4005.0,59.3553,59.3621,59.3075,59.3621,4005.0
2016-04-15 10:00:00,86.91,86.95,86.81,86.91,17756.0,59.3758,59.4031,59.3075,59.3758,17756.0
2016-04-15 10:05:00,86.92,87.0,86.89,86.97,5353.0,59.3826,59.4373,59.3621,59.4168,5353.0
2016-04-15 10:10:00,86.96,86.98,86.84,86.86,27251.0,59.41,59.4236,59.328,59.3416,27251.0
2016-04-15 10:15:00,86.85,86.88,86.8,86.83,34845.0,59.3348,59.3553,59.3006,59.3211,34845.0
2016-04-15 10:20:00,86.89,87.03,86.89,86.99,13956.0,59.3621,59.4578,59.3621,59.4305,13956.0
2016-04-15 10:25:00,86.95,87.02,86.85,86.87,12989.0,59.4031,59.4509,59.3348,59.3485,12989.0
2016-04-15 10:30:00,86.89,86.98,86.87,86.97,6641.0,59.3621,59.4236,59.3485,59.4168,6641.0
2016-04-15 10:35:00,86.98,87.05,86.84,86.84,10439.0,59.4236,59.4714,59.328,59.328,10439.0
2016-04-15 10:40:00,86.84,86.98,86.84,86.96,5643.0,59.328,59.4236,59.328,59.41,5643.0
2016-04-15 10:45:00,87.0,87.02,86.93,86.98,12898.0,59.4373,59.4509,59.3895,59.4236,12898.0
2016-04-15 10:50:00,86.97,87.02,86.96,87.0,5720.0,59.4168,59.4509,59.41,59.4373,5720.0
2016-04-15 10:55:00,87.0,87.05,86.93,87.02,12249.0,59.4373,59.4714,59.3895,59.4509,12249.0
2016-04-15 11:00:00,87.0,87.05,86.98,87.04,7538.0,59.4373,59.4714,59.4236,59.4646,7538.0
2016-04-15 11:05:00,87.04,87.04,86.98,87.02,25798.0,59.4646,59.4646,59.4236,59.4509,25798.0
2016-04-15 11:10:00,87.0,87.09,87.0,87.03,4048.0,59.4373,59.4988,59.4373,59.4578,4048.0
2016-04-15 11:15:00,87.02,87.02,86.97,86.97,4244.0,59.4509,59.4509,59.4168,59.4168,4244.0
2016-04-15 11:20:00,86.98,86.98,86.79,86.79,35094.0,59.4236,59.4236,59.2938,59.2938,35094.0
2016-04-15 11:25:00,86.79,87.01,86.79,87.0,19750.0,59.2938,59.4441,59.2938,59.4373,19750.0
2016-04-15 11:30:00,87.0,87.0,86.84,86.84,4020.0,59.4373,59.4373,59.328,59.328,4020.0
2016-04-15 11:35:00,86.84,86.91,86.82,86.85,15758.0,59.328,59.3758,59.3143,59.3348,15758.0
2016-04-15 11:40:00,86.86,87.0,86.85,87.0,7891.0,59.3416,59.4373,59.3348,59.4373,7891.0
2016-04-15 11:45:00,86.97,86.97,86.84,86.88,7672.0,59.4168,59.4168,59.328,59.3553,7672.0
2016-04-15 11:50:00,86.89,86.94,86.83,86.92,15508.0,59.3621,59.3963,59.3211,59.3826,15508.0
2016-04-15 11:55:00,86.91,87.0,86.91,87.0,8026.0,59.3758,59.4373,59.3758,59.4373,8026.0
2016-04-15 12:00:00,87.0,87.05,86.99,87.0,13511.0,59.4373,59.4714,59.4305,59.4373,13511.0
2016-04-15 12:05:00,87.0,87.02,86.94,87.01,10720.0,59.4373,59.4509,59.3963,59.4441,10720.0
2016-04-15 12:10:00,87.01,87.05,86.99,87.0,5619.0,59.4441,59.4714,59.4305,59.4373,5619.0
2016-04-15 12:15:00,87.0,87.01,86.92,86.92,3809.0,59.4373,59.4441,59.3826,59.3826,3809.0
2016-04-15 12:20:00,86.92,86.99,86.89,86.92,9613.0,59.3826,59.4305,59.3621,59.3826,9613.0
2016-04-15 12:25:00,86.91,87.0,86.9,86.99,3815.0,59.3758,59.4373,59.369,59.4305,3815.0
2016-04-15 12:30:00,86.99,87.01,86.93,86.94,5951.0,59.4305,59.4441,59.3895,59.3963,5951.0
2016-04-15 12:35:00,86.93,86.97,86.89,86.97,6659.0,59.3895,59.4168,59.3621,59.4168,6659.0
2016-04-15 12:40:00,86.98,87.01,86.96,86.99,3890.0,59.4236,59.4441,59.41,59.4305,3890.0
2016-04-15 12:45:00,86.96,86.97,86.89,86.93,3674.0,59.41,59.4168,59.3621,59.3895,3674.0
2016-04-15 12:50:00,86.95,87.0,86.95,86.98,5363.0,59.4031,59.4373,59.4031,59.4236,5363.0
2016-04-15 12:55:00,86.97,87.04,86.96,87.04,13101.0,59.4168,59.4646,59.41,59.4646,13101.0
2016-04-15 13:00:00,87.03,87.14,87.03,87.14,8750.0,59.4578,59.5329,59.4578,59.5329,8750.0
2016-04-15 13:05:00,87.13,87.2,87.13,87.2,8741.0,59.5261,59.5739,59.5261,59.5739,8741.0
2016-04-15 13:10:00,87.2,87.27,87.18,87.23,9788.0,59.5739,59.6217,59.5603,59.5944,9788.0
2016-04-15 13:15:00,87.23,87.27,87.22,87.23,9992.0,59.5944,59.6217,59.5876,59.5944,9992.0
2016-04-15 13:20:00,87.23,87.32,87.22,87.3,6580.0,59.5944,59.6559,59.5876,59.6422,6580.0
2016-04-15 13:25:00,87.31,87.31,87.24,87.25,8521.0,59.6491,59.6491,59.6012,59.6081,8521.0
2016-04-15 13:30:00,87.24,87.25,87.21,87.24,5135.0,59.6012,59.6081,59.5808,59.6012,5135.0
2016-04-15 13:35:00,87.24,87.25,87.2,87.24,4653.0,59.6012,59.6081,59.5739,59.6012,4653.0
2016-04-15 13:40:00,87.25,87.25,87.2,87.24,7524.0,59.6081,59.6081,59.5739,59.6012,7524.0
2016-04-15 13:45:00,87.26,87.27,87.23,87.26,4604.0,59.6149,59.6217,59.5944,59.6149,4604.0
2016-04-15 13:50:00,87.27,87.29,87.23,87.29,8505.0,59.6217,59.6354,59.5944,59.6354,8505.0
2016-04-15 13:55:00,87.29,87.32,87.27,87.27,4987.0,59.6354,59.6559,59.6217,59.6217,4987.0
2016-04-15 14:00:00,87.25,87.28,87.25,87.28,7491.0,59.6081,59.6286,59.6081,59.6286,7491.0
2016-04-15 14:05:00,87.28,87.28,87.23,87.26,6151.0,59.6286,59.6286,59.5944,59.6149,6151.0
2016-04-15 14:10:00,87.27,87.34,87.27,87.32,13270.0,59.6217,59.6696,59.6217,59.6559,13270.0
2016-04-15 14:15:00,87.33,87.36,87.31,87.32,6079.0,59.6627,59.6832,59.6491,59.6559,6079.0
2016-04-15 14:20:00,87.32,87.33,87.29,87.31,2083.0,59.6559,59.6627,59.6354,59.6491,2083.0
2016-04-15 14:25:00,87.3,87.36,87.3,87.36,8435.0,59.6422,59.6832,59.6422,59.6832,8435.0
2016-04-15 14:30:00,87.38,87.39,87.32,87.35,7971.0,59.6969,59.7037,59.6559,59.6764,7971.0
2016-04-15 14:35:00,87.34,87.38,87.34,87.37,8557.0,59.6696,59.6969,59.6696,59.6901,8557.0
2016-04-15 14:40:00,87.38,87.41,87.37,87.38,11860.0,59.6969,59.7174,59.6901,59.6969,11860.0
2016-04-15 14:45:00,87.38,87.39,87.37,87.38,12337.0,59.6969,59.7037,59.6901,59.6969,12337.0
2016-04-15 14:50:00,87.38,87.39,87.37,87.37,11747.0,59.6969,59.7037,59.6901,59.6901,11747.0
2016-04-15 14:55:00,87.37,87.4,87.37,87.39,13889.0,59.6901,59.7106,59.6901,59.7037,13889.0
2016-04-15 15:00:00,87.39,87.39,87.37,87.38,5339.0,59.7037,59.7037,59.6901,59.6969,5339.0
2016-04-15 15:05:00,87.38,87.39,87.37,87.39,11405.0,59.6969,59.7037,59.6901,59.7037,11405.0
2016-04-15 15:10:00,87.39,87.4,87.37,87.37,11579.0,59.7037,59.7106,59.6901,59.6901,11579.0
2016-04-15 15:15:00,87.37,87.39,87.34,87.34,12089.0,59.6901,59.7037,59.6696,59.6696,12089.0
2016-04-15 15:20:00,87.34,87.35,87.28,87.31,12632.0,59.6696,59.6764,59.6286,59.6491,12632.0
2016-04-15 15:25:00,87.3,87.35,87.28,87.33,8690.0,59.6422,59.6764,59.6286,59.6627,8690.0
2016-04-15 15:30:00,87.34,87.37,87.28,87.32,23622.0,59.6696,59.6901,59.6286,59.6559,23622.0
2016-04-15 15:35:00,87.31,87.33,87.22,87.22,9342.0,59.6491,59.6627,59.5876,59.5876,9342.0
2016-04-15 15:40:00,87.22,87.26,87.19,87.2,17886.0,59.5876,59.6149,59.5671,59.5739,17886.0
2016-04-15 15:45:00,87.18,87.26,87.17,87.24,25442.0,59.5603,59.6149,59.5534,59.6012,25442.0
2016-04-15 15:50:00,87.25,87.33,87.24,87.29,21957.0,59.6081,59.6627,59.6012,59.6354,21957.0
2016-04-15 15:55:00,87.3,87.36,87.24,87.26,74670.0,59.6422,59.6832,59.6012,59.6149,74670.0
2016-04-18 09:30:00,87.19,87.35,87.05,87.06,11836.0,59.5671,59.6764,59.4714,59.4783,11836.0
2016-04-18 09:35:00,87.07,87.16,87.05,87.14,8087.0,59.4851,59.5466,59.4714,59.5329,8087.0
2016-04-18 09:40:00,87.16,87.28,87.15,87.26,5104.0,59.5466,59.6286,59.5398,59.6149,5104.0
2016-04-18 09:45:00,87.23,87.35,87.2,87.33,5721.0,59.5944,59.6764,59.5739,59.6627,5721.0
2016-04-18 09:50:00,87.35,87.37,87.16,87.17,8093.0,59.6764,59.6901,59.5466,59.5534,8093.0
2016-04-18 09:55:00,87.18,87.21,87.08,87.1,22335.0,59.5603,59.5808,59.4919,59.5056,22335.0
2016-04-18 10:00:00,87.14,87.19,87.11,87.14,15320.0,59.5329,59.5671,59.5124,59.5329,15320.0
2016-04-18 10:05:00,87.16,87.21,87.14,87.17,9100.0,59.5466,59.5808,59.5329,59.5534,9100.0
2016-04-18 10:10:00,87.19,87.44,87.15,87.44,8489.0,59.5671,59.7379,59.5398,59.7379,8489.0
2016-04-18 10:15:00,87.44,87.45,87.4,87.41,5340.0,59.7379,59.7447,59.7106,59.7174,5340.0
2016-04-18 10:20:00,87.45,87.5,87.43,87.48,3732.0,59.7447,59.7789,59.7311,59.7652,3732.0
2016-04-18 10:25:00,87.49,87.54,87.46,87.54,8938.0,59.772,59.8062,59.7516,59.8062,8938.0
2016-04-18 10:30:00,87.55,87.61,87.53,87.58,4086.0,59.813,59.854,59.7994,59.8335,4086.0
2016-04-18 10:35:00,87.6,87.67,87.58,87.58,5401.0,59.8472,59.895,59.8335,59.8335,5401.0
2016-04-18 10:40:00,87.57,87.63,87.56,87.59,11109.0,59.8267,59.8677,59.8199,59.8404,11109.0
2016-04-18 10:45:00,87.62,87.62,87.47,87.51,4108.0,59.8609,59.8609,59.7584,59.7857,4108.0
2016-04-18 10:50:00,87.52,87.64,87.51,87.64,10900.0,59.7925,59.8745,59.7857,59.8745,10900.0
2016-04-18 10:55:00,87.64,87.71,87.6,87.64,8390.0,59.8745,59.9223,59.8472,59.8745,8390.0
2016-04-18 11:00:00,87.6,87.63,87.55,87.55,5907.0,59.8472,59.8677,59.813,59.813,5907.0
2016-04-18 11:05:00,87.57,87.59,87.53,87.56,6200.0,59.8267,59.8404,59.7994,59.8199,6200.0
2016-04-18 11:10:00,87.58,87.62,87.52,87.52,2836.0,59.8335,59.8609,59.7925,59.7925,2836.0
2016-04-18 11:15:00,87.5,87.58,87.5,87.52,5258.0,59.7789,59.8335,59.7789,59.7925,5258.0
2016-04-18 11:20:00,87.54,87.58,87.53,87.55,4651.0,59.8062,59.8335,59.7994,59.813,4651.0
2016-04-18 11:25:00,87.55,87.55,87.49,87.52,4317.0,59.813,59.813,59.772,59.7925,4317.0
2016-04-18 11:30:00,87.52,87.57,87.44,87.44,5229.0,59.7925,59.8267,59.7379,59.7379,5229.0
2016-04-18 11:35:00,87.47,87.47,87.39,87.4,14483.0,59.7584,59.7584,59.7037,59.7106,14483.0
2016-04-18 11:40:00,87.41,87.49,87.41,87.47,11940.0,59.7174,59.772,59.7174,59.7584,11940.0
2016-04-18 11:45:00,87.49,87.55,87.49,87.52,6671.0,59.772,59.813,59.772,59.7925,6671.0
2016-04-18 11:50:00,87.5,87.55,87.48,87.54,6980.0,59.7789,59.813,59.7652,59.8062,6980.0
2016-04-18 11:55:00,87.52,87.53,87.48,87.5,8500.0,59.7925,59.7994,59.7652,59.7789,8500.0
2016-04-18 12:00:00,87.51,87.55,87.5,87.52,2200.0,59.7857,59.813,59.7789,59.7925,2200.0
2016-04-18 12:05:00,87.53,87.55,87.53,87.53,1833.0,59.7994,59.813,59.7994,59.7994,1833.0
2016-04-18 12:10:00,87.53,87.54,87.47,87.47,5892.0,59.7994,59.8062,59.7584,59.7584,5892.0
2016-04-18 12:15:00,87.48,87.54,87.47,87.53,2953.0,59.7652,59.8062,59.7584,59.7994,2953.0
2016-04-18 12:20:00,87.54,87.61,87.53,87.58,4302.0,59.8062,59.854,59.7994,59.8335,4302.0
2016-04-18 12:25:00,87.59,87.6,87.53,87.53,69709.0,59.8404,59.8472,59.7994,59.7994,69709.0
2016-04-18 12:30:00,87.52,87.59,87.51,87.58,8653.0,59.7925,59.8404,59.7857,59.8335,8653.0
2016-04-18 12:35:00,87.6,87.74,87.6,87.7,5621.0,59.8472,59.9428,59.8472,59.9155,5621.0
2016-04-18 12:40:00,87.69,87.69,87.54,87.54,4188.0,59.9087,59.9087,59.8062,59.8062,4188.0
2016-04-18 12:45:00,87.56,87.58,87.56,87.57,1500.0,59.8199,59.8335,59.8199,59.8267,1500.0
2016-04-18 12:50:00,87.55,87.59,87.55,87.59,4534.0,59.813,59.8404,59.813,59.8404,4534.0
2016-04-18 12:55:00,87.58,87.64,87.58,87.61,3567.0,59.8335,59.8745,59.8335,59.854,3567.0
2016-04-18 13:00:00,87.58,87.61,87.56,87.6,3600.0,59.8335,59.854,59.8199,59.8472,3600.0
2016-04-18 13:05:00,87.61,87.64,87.6,87.62,2010.0,59.854,59.8745,59.8472,59.8609,2010.0
2016-04-18 13:10:00,87.62,87.62,87.5,87.51,3382.0,59.8609,59.8609,59.7789,59.7857,3382.0
2016-04-18 13:15:00,87.49,87.52,87.47,87.5,6656.0,59.772,59.7925,59.7584,59.7789,6656.0
2016-04-18 13:20:00,87.51,87.53,87.5,87.53,2812.0,59.7857,59.7994,59.7789,59.7994,2812.0
2016-04-18 13:25:00,87.54,87.54,87.47,87.47,2700.0,59.8062,59.8062,59.7584,59.7584,2700.0
2016-04-18 13:30:00,87.48,87.51,87.43,87.43,7636.0,59.7652,59.7857,59.7311,59.7311,7636.0
2016-04-18 13:35:00,87.43,87.43,87.37,87.39,5185.0,59.7311,59.7311,59.6901,59.7037,5185.0
2016-04-18 13:40:00,87.39,87.47,87.39,87.44,4015.0,59.7037,59.7584,59.7037,59.7379,4015.0
2016-04-18 13:45:00,87.45,87.48,87.42,87.45,7438.0,59.7447,59.7652,59.7242,59.7447,7438.0
2016-04-18 13:50:00,87.45,87.52,87.43,87.51,5822.0,59.7447,59.7925,59.7311,59.7857,5822.0
2016-04-18 13:55:00,87.5,87.5,87.47,87.48,4596.0,59.7789,59.7789,59.7584,59.7652,4596.0
2016-04-18 14:00:00,87.49,87.51,87.47,87.49,4404.0,59.772,59.7857,59.7584,59.772,4404.0
2016-04-18 14:05:00,87.49,87.51,87.42,87.43,8879.0,59.772,59.7857,59.7242,59.7311,8879.0
2016-04-18 14:10:00,87.42,87.51,87.42,87.5,7228.0,59.7242,59.7857,59.7242,59.7789,7228.0
2016-04-18 14:15:00,87.51,87.51,87.47,87.5,5432.0,59.7857,59.7857,59.7584,59.7789,5432.0
2016-04-18 14:20:00,87.5,87.54,87.5,87.54,8318.0,59.7789,59.8062,59.7789,59.8062,8318.0
2016-04-18 14:25:00,87.55,87.57,87.47,87.47,10963.0,59.813,59.8267,59.7584,59.7584,10963.0
2016-04-18 14:30:00,87.47,87.52,87.47,87.52,4914.0,59.7584,59.7925,59.7584,59.7925,4914.0
2016-04-18 14:35:00,87.51,87.51,87.46,87.46,27488.0,59.7857,59.7857,59.7516,59.7516,27488.0
2016-04-18 14:40:00,87.46,87.48,87.44,87.45,16005.0,59.7516,59.7652,59.7379,59.7447,16005.0
2016-04-18 14:45:00,87.46,87.47,87.45,87.45,5711.0,59.7516,59.7584,59.7447,59.7447,5711.0
2016-04-18 14:50:00,87.46,87.48,87.44,87.45,11685.0,59.7516,59.7652,59.7379,59.7447,11685.0
2016-04-18 14:55:00,87.46,87.51,87.46,87.48,4600.0,59.7516,59.7857,59.7516,59.7652,4600.0
2016-04-18 15:00:00,87.48,87.49,87.39,87.4,30524.0,59.7652,59.772,59.7037,59.7106,30524.0
2016-04-18 15:05:00,87.39,87.4,87.33,87.34,17814.0,59.7037,59.7106,59.6627,59.6696,17814.0
2016-04-18 15:10:00,87.35,87.4,87.35,87.35,8788.0,59.6764,59.7106,59.6764,59.6764,8788.0
2016-04-18 15:15:00,87.34,87.36,87.29,87.31,15979.0,59.6696,59.6832,59.6354,59.6491,15979.0
2016-04-18 15:20:00,87.32,87.34,87.28,87.29,23167.0,59.6559,59.6696,59.6286,59.6354,23167.0
2016-04-18 15:25:00,87.29,87.39,87.29,87.36,11137.0,59.6354,59.7037,59.6354,59.6832,11137.0
2016-04-18 15:30:00,87.35,87.35,87.33,87.34,7453.0,59.6764,59.6764,59.6627,59.6696,7453.0
2016-04-18 15:35:00,87.34,87.34,87.32,87.33,14315.0,59.6696,59.6696,59.6559,59.6627,14315.0
2016-04-18 15:40:00,87.33,87.38,87.32,87.38,16087.0,59.6627,59.6969,59.6559,59.6969,16087.0
2016-04-18 15:45:00,87.39,87.44,87.37,87.41,30027.0,59.7037,59.7379,59.6901,59.7174,30027.0
2016-04-18 15:50:00,87.41,87.47,87.4,87.47,20387.0,59.7174,59.7584,59.7106,59.7584,20387.0
2016-04-18 15:55:00,87.48,87.58,87.47,87.57,71887.0,59.7652,59.8335,59.7584,59.8267,71887.0
2016-04-19 09:30:00,87.7,87.8,87.39,87.51,15543.0,59.9155,59.9838,59.7037,59.7857,15543.0
2016-04-19 09:35:00,87.49,87.61,87.4,87.59,33163.0,59.772,59.854,59.7106,59.8404,33163.0
2016-04-19 09:40:00,87.57,87.7,87.54,87.56,8324.0,59.8267,59.9155,59.8062,59.8199,8324.0
2016-04-19 09:45:00,87.61,87.68,87.48,87.67,17630.0,59.854,59.9019,59.7652,59.895,17630.0
2016-04-19 09:50:00,87.67,87.88,87.66,87.87,19380.0,59.895,60.0385,59.8882,60.0317,19380.0
2016-04-19 09:55:00,87.85,87.85,87.77,87.82,10164.0,60.018,60.018,59.9633,59.9975,10164.0
2016-04-19 10:00:00,87.82,87.83,87.68,87.71,9100.0,59.9975,60.0043,59.9019,59.9223,9100.0
2016-04-19 10:05:00,87.72,87.84,87.68,87.69,25679.0,59.9292,60.0112,59.9019,59.9087,25679.0
2016-04-19 10:10:00,87.69,87.72,87.65,87.65,7930.0,59.9087,59.9292,59.8814,59.8814,7930.0
2016-04-19 10:15:00,87.63,87.74,87.59,87.74,6352.0,59.8677,59.9428,59.8404,59.9428,6352.0
2016-04-19 10:20:00,87.72,87.73,87.62,87.63,34218.0,59.9292,59.936,59.8609,59.8677,34218.0
2016-04-19 10:25:00,87.62,87.65,87.52,87.52,6652.0,59.8609,59.8814,59.7925,59.7925,6652.0
2016-04-19 10:30:00,87.54,87.77,87.53,87.77,16486.0,59.8062,59.9633,59.7994,59.9633,16486.0
2016-04-19 10:35:00,87.76,87.81,87.74,87.76,34990.0,59.9565,59.9907,59.9428,59.9565,34990.0
2016-04-19 10:40:00,87.76,87.78,87.72,87.74,11359.0,59.9565,59.9702,59.9292,59.9428,11359.0
2016-04-19 10:45:00,87.73,87.79,87.61,87.63,11650.0,59.936,59.977,59.854,59.8677,11650.0
2016-04-19 10:50:00,87.64,87.7,87.59,87.7,5109.0,59.8745,59.9155,59.8404,59.9155,5109.0
2016-04-19 10:55:00,87.69,87.71,87.61,87.7,8408.0,59.9087,59.9223,59.854,59.9155,8408.0
2016-04-19 11:00:00,87.72,87.79,87.69,87.79,6251.0,59.9292,59.977,59.9087,59.977,6251.0
2016-04-19 11:05:00,87.78,87.82,87.73,87.82,11198.0,59.9702,59.9975,59.936,59.9975,11198.0
2016-04-19 11:10:00,87.81,87.86,87.8,87.83,7840.0,59.9907,60.0248,59.9838,60.0043,7840.0
2016-04-19 11:15:00,87.83,87.89,87.8,87.85,13211.0,60.0043,60.0453,59.9838,60.018,13211.0
2016-04-19 11:20:00,87.84,87.86,87.78,87.82,7925.0,60.0112,60.0248,59.9702,59.9975,7925.0
2016-04-19 11:25:00,87.83,87.83,87.77,87.79,11478.0,60.0043,60.0043,59.9633,59.977,11478.0
2016-04-19 11:30:00,87.78,87.83,87.78,87.81,7989.0,59.9702,60.0043,59.9702,59.9907,7989.0
2016-04-19 11:35:00,87.83,87.86,87.82,87.83,5940.0,60.0043,60.0248,59.9975,60.0043,5940.0
2016-04-19 11:40:00,87.82,87.85,87.79,87.85,4200.0,59.9975,60.018,59.977,60.018,4200.0
2016-04-19 11:45:00,87.83,87.85,87.79,87.81,11933.0,60.0043,60.018,59.977,59.9907,11933.0
2016-04-19 11:50:00,87.8,87.81,87.73,87.75,11312.0,59.9838,59.9907,59.936,59.9497,11312.0
2016-04-19 11:55:00,87.77,87.77,87.69,87.76,9487.0,59.9633,59.9633,59.9087,59.9565,9487.0
2016-04-19 12:00:00,87.75,87.8,87.74,87.77,10762.0,59.9497,59.9838,59.9428,59.9633,10762.0
2016-04-19 12:05:00,87.76,87.81,87.76,87.79,11004.0,59.9565,59.9907,59.9565,59.977,11004.0
2016-04-19 12:10:00,87.8,87.87,87.8,87.84,8495.0,59.9838,60.0317,59.9838,60.0112,8495.0
2016-04-19 12:15:00,87.85,87.85,87.78,87.81,7497.0,60.018,60.018,59.9702,59.9907,7497.0
2016-04-19 12:20:00,87.79,87.83,87.76,87.78,8679.0,59.977,60.0043,59.9565,59.9702,8679.0
2016-04-19 12:25:00,87.78,87.83,87.76,87.77,19547.0,59.9702,60.0043,59.9565,59.9633,19547.0
2016-04-19 12:30:00,87.76,87.79,87.74,87.77,8200.0,59.9565,59.977,59.9428,59.9633,8200.0
2016-04-19 12:35:00,87.77,87.81,87.77,87.79,3600.0,59.9633,59.9907,59.9633,59.977,3600.0
2016-04-19 12:40:00,87.79,87.83,87.77,87.83,6112.0,59.977,60.0043,59.9633,60.0043,6112.0
2016-04-19 12:45:00,87.82,87.92,87.81,87.92,22282.0,59.9975,60.0658,59.9907,60.0658,22282.0
2016-04-19 12:50:00,87.92,87.99,87.86,87.95,17436.0,60.0658,60.1136,60.0248,60.0863,17436.0
2016-04-19 12:55:00,87.95,88.01,87.95,88.01,4584.0,60.0863,60.1273,60.0863,60.1273,4584.0
2016-04-19 13:00:00,87.99,88.03,87.97,88.01,7606.0,60.1136,60.141,60.1,60.1273,7606.0
2016-04-19 13:05:00,88.02,88.03,87.99,88.0,8394.0,60.1341,60.141,60.1136,60.1205,8394.0
2016-04-19 13:10:00,87.99,87.99,87.93,87.94,7200.0,60.1136,60.1136,60.0726,60.0795,7200.0
2016-04-19 13:15:00,87.94,87.95,87.9,87.94,5768.0,60.0795,60.0863,60.0522,60.0795,5768.0
2016-04-19 13:20:00,87.94,87.96,87.88,87.96,6537.0,60.0795,60.0931,60.0385,60.0931,6537.0
2016-04-19 13:25:00,87.96,88.0,87.96,87.97,3668.0,60.0931,60.1205,60.0931,60.1,3668.0
2016-04-19 13:30:00,87.99,88.02,87.96,88.01,4478.0,60.1136,60.1341,60.0931,60.1273,4478.0
2016-04-19 13:35:00,87.99,88.0,87.92,88.0,47800.0,60.1136,60.1205,60.0658,60.1205,47800.0
2016-04-19 13:40:00,87.99,88.0,87.98,87.99,23752.0,60.1136,60.1205,60.1068,60.1136,23752.0
2016-04-19 13:45:00,88.0,88.0,87.93,87.95,14615.0,60.1205,60.1205,60.0726,60.0863,14615.0
2016-04-19 13:50:00,87.94,87.95,87.87,87.93,4637.0,60.0795,60.0863,60.0317,60.0726,4637.0
2016-04-19 13:55:00,87.95,87.96,87.9,87.94,3904.0,60.0863,60.0931,60.0522,60.0795,3904.0
2016-04-19 14:00:00,87.95,88.0,87.93,87.99,4668.0,60.0863,60.1205,60.0726,60.1136,4668.0
2016-04-19 14:05:00,87.98,88.0,87.94,87.98,6964.0,60.1068,60.1205,60.0795,60.1068,6964.0
2016-04-19 14:10:00,87.98,88.07,87.94,88.05,97533.0,60.1068,60.1683,60.0795,60.1546,97533.0
2016-04-19 14:15:00,88.05,88.1,88.04,88.1,5825.0,60.1546,60.1888,60.1478,60.1888,5825.0
2016-04-19 14:20:00,88.1,88.11,88.04,88.04,5691.0,60.1888,60.1956,60.1478,60.1478,5691.0
2016-04-19 14:25:00,88.05,88.09,88.03,88.05,8812.0,60.1546,60.182,60.141,60.1546,8812.0
2016-04-19 14:30:00,88.06,88.06,87.98,87.99,7212.0,60.1615,60.1615,60.1068,60.1136,7212.0
2016-04-19 14:35:00,87.99,88.02,87.99,88.02,9440.0,60.1136,60.1341,60.1136,60.1341,9440.0
2016-04-19 14:40:00,88.02,88.08,88.01,88.08,5342.0,60.1341,60.1751,60.1273,60.1751,5342.0
2016-04-19 14:45:00,88.07,88.1,88.05,88.1,34152.0,60.1683,60.1888,60.1546,60.1888,34152.0
2016-04-19 14:50:00,88.1,88.1,88.08,88.09,5526.0,60.1888,60.1888,60.1751,60.182,5526.0
2016-04-19 14:55:00,88.08,88.1,88.07,88.09,6196.0,60.1751,60.1888,60.1683,60.182,6196.0
2016-04-19 15:00:00,88.08,88.1,88.07,88.1,8327.0,60.1751,60.1888,60.1683,60.1888,8327.0
2016-04-19 15:05:00,88.09,88.1,88.08,88.08,21331.0,60.182,60.1888,60.1751,60.1751,21331.0
2016-04-19 15:10:00,88.09,88.2,88.08,88.19,21886.0,60.182,60.2571,60.1751,60.2503,21886.0
2016-04-19 15:15:00,88.2,88.21,88.14,88.14,15881.0,60.2571,60.2639,60.2161,60.2161,15881.0
2016-04-19 15:20:00,88.15,88.17,88.14,88.16,16210.0,60.2229,60.2366,60.2161,60.2298,16210.0
2016-04-19 15:25:00,88.15,88.17,88.13,88.14,18688.0,60.2229,60.2366,60.2093,60.2161,18688.0
2016-04-19 15:30:00,88.15,88.17,88.12,88.12,20479.0,60.2229,60.2366,60.2025,60.2025,20479.0
2016-04-19 15:35:00,88.13,88.17,88.12,88.17,21595.0,60.2093,60.2366,60.2025,60.2366,21595.0
2016-04-19 15:40:00,88.18,88.18,88.05,88.07,30400.0,60.2434,60.2434,60.1546,60.1683,30400.0
2016-04-19 15:45:00,88.08,88.1,88.02,88.1,31020.0,60.1751,60.1888,60.1341,60.1888,31020.0
2016-04-19 15:50:00,88.1,88.12,88.05,88.08,52561.0,60.1888,60.2025,60.1546,60.1751,52561.0
2016-04-19 15:55:00,88.06,88.08,88.03,88.05,103467.0,60.1615,60.1751,60.141,60.1546,103467.0
2016-04-20 09:30:00,88.05,88.36,87.82,88.23,35394.0,60.1546,60.3664,59.9975,60.2776,35394.0
2016-04-20 09:35:00,88.2,88.23,87.94,87.94,7552.0,60.2571,60.2776,60.0795,60.0795,7552.0
2016-04-20 09:40:00,87.94,88.0,87.74,87.8,25905.0,60.0795,60.1205,59.9428,59.9838,25905.0
2016-04-20 09:45:00,87.78,87.79,87.7,87.77,13313.0,59.9702,59.977,59.9155,59.9633,13313.0
2016-04-20 09:50:00,87.77,87.77,87.64,87.66,17357.0,59.9633,59.9633,59.8745,59.8882,17357.0
2016-04-20 09:55:00,87.63,87.66,87.43,87.43,13364.0,59.8677,59.8882,59.7311,59.7311,13364.0
2016-04-20 10:00:00,87.44,87.52,87.37,87.37,17992.0,59.7379,59.7925,59.6901,59.6901,17992.0
2016-04-20 10:05:00,87.36,87.39,87.25,87.27,11329.0,59.6832,59.7037,59.6081,59.6217,11329.0
2016-04-20 10:10:00,87.27,87.28,87.1,87.14,14461.0,59.6217,59.6286,59.5056,59.5329,14461.0
2016-04-20 10:15:00,87.12,87.21,87.11,87.17,17955.0,59.5193,59.5808,59.5124,59.5534,17955.0
2016-04-20 10:20:00,87.18,87.35,87.18,87.26,16432.0,59.5603,59.6764,59.5603,59.6149,16432.0
2016-04-20 10:25:00,87.27,87.33,87.19,87.22,11348.0,59.6217,59.6627,59.5671,59.5876,11348.0
2016-04-20 10:30:00,87.22,87.29,87.22,87.25,19223.0,59.5876,59.6354,59.5876,59.6081,19223.0
2016-04-20 10:35:00,87.23,87.23,87.12,87.21,13598.0,59.5944,59.5944,59.5193,59.5808,13598.0
2016-04-20 10:40:00,87.22,87.27,87.21,87.26,8108.0,59.5876,59.6217,59.5808,59.6149,8108.0
2016-04-20 10:45:00,87.25,87.28,87.14,87.21,18574.0,59.6081,59.6286,59.5329,59.5808,18574.0
2016-04-20 10:50:00,87.22,87.34,87.22,87.34,9008.0,59.5876,59.6696,59.5876,59.6696,9008.0
2016-04-20 10:55:00,87.33,87.39,87.3,87.35,13801.0,59.6627,59.7037,59.6422,59.6764,13801.0
2016-04-20 11:00:00,87.35,87.36,87.31,87.33,28696.0,59.6764,59.6832,59.6491,59.6627,28696.0
2016-04-20 11:05:00,87.33,87.43,87.32,87.42,21731.0,59.6627,59.7311,59.6559,59.7242,21731.0
2016-04-20 11:10:00,87.42,87.44,87.4,87.42,15481.0,59.7242,59.7379,59.7106,59.7242,15481.0
2016-04-20 11:15:00,87.41,87.43,87.4,87.41,18758.0,59.7174,59.7311,59.7106,59.7174,18758.0
2016-04-20 11:20:00,87.42,87.54,87.42,87.54,13709.0,59.7242,59.8062,59.7242,59.8062,13709.0
2016-04-20 11:25:00,87.55,87.67,87.55,87.65,13966.0,59.813,59.895,59.813,59.8814,13966.0
2016-04-20 11:30:00,87.65,87.68,87.63,87.63,18678.0,59.8814,59.9019,59.8677,59.8677,18678.0
2016-04-20 11:35:00,87.65,87.72,87.64,87.69,14300.0,59.8814,59.9292,59.8745,59.9087,14300.0
2016-04-20 11:40:00,87.68,87.71,87.58,87.6,19627.0,59.9019,59.9223,59.8335,59.8472,19627.0
2016-04-20 11:45:00,87.59,87.63,87.58,87.61,12475.0,59.8404,59.8677,59.8335,59.854,12475.0
2016-04-20 11:50:00,87.62,87.63,87.58,87.59,10047.0,59.8609,59.8677,59.8335,59.8404,10047.0
2016-04-20 11:55:00,87.58,87.63,87.57,87.62,11857.0,59.8335,59.8677,59.8267,59.8609,11857.0
2016-04-20 12:00:00,87.63,87.68,87.61,87.66,17021.0,59.8677,59.9019,59.854,59.8882,17021.0
2016-04-20 12:05:00,87.66,87.68,87.64,87.64,14569.0,59.8882,59.9019,59.8745,59.8745,14569.0
2016-04-20 12:10:00,87.65,87.66,87.6,87.6,16656.0,59.8814,59.8882,59.8472,59.8472,16656.0
2016-04-20 12:15:00,87.61,87.62,87.57,87.61,10083.0,59.854,59.8609,59.8267,59.854,10083.0
2016-04-20 12:20:00,87.61,87.66,87.59,87.66,10238.0,59.854,59.8882,59.8404,59.8882,10238.0
2016-04-20 12:25:00,87.65,87.67,87.64,87.67,6008.0,59.8814,59.895,59.8745,59.895,6008.0
2016-04-20 12:30:00,87.67,87.67,87.63,87.65,14312.0,59.895,59.895,59.8677,59.8814,14312.0
2016-04-20 12:35:00,87.63,87.65,87.62,87.64,6534.0,59.8677,59.8814,59.8609,59.8745,6534.0
2016-04-20 12:40:00,87.64,87.69,87.62,87.67,9447.0,59.8745,59.9087,59.8609,59.895,9447.0
2016-04-20 12:45:00,87.67,87.67,87.64,87.66,7800.0,59.895,59.895,59.8745,59.8882,7800.0
2016-04-20 12:50:00,87.66,87.69,87.62,87.66,12969.0,59.8882,59.9087,59.8609,59.8882,12969.0
2016-04-20 12:55:00,87.65,87.68,87.64,87.66,7200.0,59.8814,59.9019,59.8745,59.8882,7200.0
2016-04-20 13:00:00,87.67,87.71,87.66,87.66,9468.0,59.895,59.9223,59.8882,59.8882,9468.0
2016-04-20 13:05:00,87.66,87.67,87.58,87.61,8721.0,59.8882,59.895,59.8335,59.854,8721.0
2016-04-20 13:10:00,87.59,87.64,87.59,87.62,8400.0,59.8404,59.8745,59.8404,59.8609,8400.0
2016-04-20 13:15:00,87.62,87.64,87.61,87.63,7729.0,59.8609,59.8745,59.854,59.8677,7729.0
2016-04-20 13:20:00,87.64,87.7,87.63,87.7,8848.0,59.8745,59.9155,59.8677,59.9155,8848.0
2016-04-20 13:25:00,87.7,87.7,87.68,87.68,7119.0,59.9155,59.9155,59.9019,59.9019,7119.0
2016-04-20 13:30:00,87.69,87.75,87.68,87.75,8900.0,59.9087,59.9497,59.9019,59.9497,8900.0
2016-04-20 13:35:00,87.75,87.75,87.67,87.67,8300.0,59.9497,59.9497,59.895,59.895,8300.0
2016-04-20 13:40:00,87.67,87.7,87.66,87.68,8882.0,59.895,59.9155,59.8882,59.9019,8882.0
2016-04-20 13:45:00,87.67,87.75,87.66,87.75,13507.0,59.895,59.9497,59.8882,59.9497,13507.0
2016-04-20 13:50:00,87.75,87.77,87.73,87.74,11164.0,59.9497,59.9633,59.936,59.9428,11164.0
2016-04-20 13:55:00,87.75,87.77,87.73,87.75,14498.0,59.9497,59.9633,59.936,59.9497,14498.0
2016-04-20 14:00:00,87.75,87.76,87.66,87.68,98116.0,59.9497,59.9565,59.8882,59.9019,98116.0
2016-04-20 14:05:00,87.68,87.75,87.68,87.7,103788.0,59.9019,59.9497,59.9019,59.9155,103788.0
2016-04-20 14:10:00,87.71,87.76,87.71,87.75,14939.0,59.9223,59.9565,59.9223,59.9497,14939.0
2016-04-20 14:15:00,87.75,87.82,87.74,87.81,22039.0,59.9497,59.9975,59.9428,59.9907,22039.0
2016-04-20 14:20:00,87.8,87.82,87.79,87.79,21449.0,59.9838,59.9975,59.977,59.977,21449.0
2016-04-20 14:25:00,87.8,87.82,87.79,87.8,17562.0,59.9838,59.9975,59.977,59.9838,17562.0
2016-04-20 14:30:00,87.81,87.85,87.8,87.84,12636.0,59.9907,60.018,59.9838,60.0112,12636.0
2016-04-20 14:35:00,87.85,87.87,87.83,87.84,13300.0,60.018,60.0317,60.0043,60.0112,13300.0
2016-04-20 14:40:00,87.84,87.88,87.82,87.83,14474.0,60.0112,60.0385,59.9975,60.0043,14474.0
2016-04-20 14:45:00,87.82,87.83,87.76,87.77,11535.0,59.9975,60.0043,59.9565,59.9633,11535.0
2016-04-20 14:50:00,87.77,87.84,87.76,87.83,20779.0,59.9633,60.0112,59.9565,60.0043,20779.0
2016-04-20 14:55:00,87.84,87.92,87.83,87.91,28943.0,60.0112,60.0658,60.0043,60.059,28943.0
2016-04-20 15:00:00,87.9,87.91,87.87,87.87,14101.0,60.0522,60.059,60.0317,60.0317,14101.0
2016-04-20 15:05:00,87.88,87.91,87.85,87.86,22148.0,60.0385,60.059,60.018,60.0248,22148.0
2016-04-20 15:10:00,87.85,87.86,87.74,87.75,41958.0,60.018,60.0248,59.9428,59.9497,41958.0
2016-04-20 15:15:00,87.76,87.78,87.73,87.74,26008.0,59.9565,59.9702,59.936,59.9428,26008.0
2016-04-20 15:20:00,87.75,87.83,87.75,87.81,35777.0,59.9497,60.0043,59.9497,59.9907,35777.0
2016-04-20 15:25:00,87.81,87.84,87.79,87.8,65475.0,59.9907,60.0112,59.977,59.9838,65475.0
2016-04-20 15:30:00,87.8,87.81,87.79,87.81,56470.0,59.9838,59.9907,59.977,59.9907,56470.0
2016-04-20 15:35:00,87.81,87.81,87.74,87.75,31409.0,59.9907,59.9907,59.9428,59.9497,31409.0
2016-04-20 15:40:00,87.76,87.76,87.7,87.7,38654.0,59.9565,59.9565,59.9155,59.9155,38654.0
2016-04-20 15:45:00,87.7,87.81,87.7,87.78,61787.0,59.9155,59.9907,59.9155,59.9702,61787.0
2016-04-20 15:50:00,87.78,87.79,87.66,87.66,78020.0,59.9702,59.977,59.8882,59.8882,78020.0
2016-04-20 15:55:00,87.65,87.68,87.56,87.63,119252.0,59.8814,59.9019,59.8199,59.8677,119252.0
2016-04-21 09:30:00,87.32,87.32,86.98,87.22,59027.0,59.6559,59.6559,59.4236,59.5876,59027.0
2016-04-21 09:35:00,87.27,87.27,87.04,87.13,51992.0,59.6217,59.6217,59.4646,59.5261,51992.0
2016-04-21 09:40:00,87.16,87.23,87.07,87.15,28442.0,59.5466,59.5944,59.4851,59.5398,28442.0
2016-04-21 09:45:00,87.16,87.18,87.0,87.0,32079.0,59.5466,59.5603,59.4373,59.4373,32079.0
2016-04-21 09:50:00,87.0,87.25,86.98,87.23,31402.0,59.4373,59.6081,59.4236,59.5944,31402.0
2016-04-21 09:55:00,87.23,87.3,87.15,87.28,17252.0,59.5944,59.6422,59.5398,59.6286,17252.0
2016-04-21 10:00:00,87.28,87.31,87.15,87.17,20841.0,59.6286,59.6491,59.5398,59.5534,20841.0
2016-04-21 10:05:00,87.16,87.4,87.12,87.35,32776.0,59.5466,59.7106,59.5193,59.6764,32776.0
2016-04-21 10:10:00,87.34,87.36,87.22,87.25,22966.0,59.6696,59.6832,59.5876,59.6081,22966.0
2016-04-21 10:15:00,87.28,87.32,87.22,87.3,17237.0,59.6286,59.6559,59.5876,59.6422,17237.0
2016-04-21 10:20:00,87.3,87.31,87.17,87.19,40757.0,59.6422,59.6491,59.5534,59.5671,40757.0
2016-04-21 10:25:00,87.18,87.26,87.17,87.2,118757.0,59.5603,59.6149,59.5534,59.5739,118757.0
2016-04-21 10:30:00,87.2,87.21,87.18,87.2,40890.0,59.5739,59.5808,59.5603,59.5739,40890.0
2016-04-21 10:35:00,87.2,87.22,87.17,87.2,26359.0,59.5739,59.5876,59.5534,59.5739,26359.0
2016-04-21 10:40:00,87.21,87.41,87.21,87.38,15451.0,59.5808,59.7174,59.5808,59.6969,15451.0
2016-04-21 10:45:00,87.37,87.38,87.31,87.34,11402.0,59.6901,59.6969,59.6491,59.6696,11402.0
2016-04-21 10:50:00,87.34,87.39,87.32,87.39,10818.0,59.6696,59.7037,59.6559,59.7037,10818.0
2016-04-21 10:55:00,87.4,87.4,87.27,87.32,21170.0,59.7106,59.7106,59.6217,59.6559,21170.0
2016-04-21 11:00:00,87.32,87.34,87.29,87.3,11120.0,59.6559,59.6696,59.6354,59.6422,11120.0
2016-04-21 11:05:00,87.32,87.37,87.32,87.35,13525.0,59.6559,59.6901,59.6559,59.6764,13525.0
2016-04-21 11:10:00,87.36,87.36,87.21,87.23,11129.0,59.6832,59.6832,59.5808,59.5944,11129.0
2016-04-21 11:15:00,87.23,87.25,87.21,87.23,10900.0,59.5944,59.6081,59.5808,59.5944,10900.0
2016-04-21 11:20:00,87.21,87.24,87.19,87.24,10248.0,59.5808,59.6012,59.5671,59.6012,10248.0
2016-04-21 11:25:00,87.23,87.34,87.22,87.34,39133.0,59.5944,59.6696,59.5876,59.6696,39133.0
2016-04-21 11:30:00,87.35,87.35,87.19,87.2,13775.0,59.6764,59.6764,59.5671,59.5739,13775.0
2016-04-21 11:35:00,87.21,87.22,87.15,87.2,29191.0,59.5808,59.5876,59.5398,59.5739,29191.0
2016-04-21 11:40:00,87.2,87.22,87.15,87.15,14418.0,59.5739,59.5876,59.5398,59.5398,14418.0
2016-04-21 11:45:00,87.16,87.2,87.13,87.19,41760.0,59.5466,59.5739,59.5261,59.5671,41760.0
2016-04-21 11:50:00,87.19,87.24,87.16,87.22,8318.0,59.5671,59.6012,59.5466,59.5876,8318.0
2016-04-21 11:55:00,87.2,87.24,87.13,87.13,8100.0,59.5739,59.6012,59.5261,59.5261,8100.0
2016-04-21 12:00:00,87.13,87.19,87.12,87.17,6743.0,59.5261,59.5671,59.5193,59.5534,6743.0
2016-04-21 12:05:00,87.15,87.25,87.13,87.23,173083.0,59.5398,59.6081,59.5261,59.5944,173083.0
2016-04-21 12:10:00,87.23,87.23,87.14,87.16,7925.0,59.5944,59.5944,59.5329,59.5466,7925.0
2016-04-21 12:15:00,87.15,87.17,87.07,87.1,21758.0,59.5398,59.5534,59.4851,59.5056,21758.0
2016-04-21 12:20:00,87.08,87.11,87.02,87.08,12788.0,59.4919,59.5124,59.4509,59.4919,12788.0
2016-04-21 12:25:00,87.05,87.1,87.0,87.01,14003.0,59.4714,59.5056,59.4373,59.4441,14003.0
2016-04-21 12:30:00,87.0,87.07,86.98,87.03,13802.0,59.4373,59.4851,59.4236,59.4578,13802.0
2016-04-21 12:35:00,87.04,87.04,86.95,86.97,20221.0,59.4646,59.4646,59.4031,59.4168,20221.0
2016-04-21 12:40:00,86.98,87.05,86.97,87.02,11583.0,59.4236,59.4714,59.4168,59.4509,11583.0
2016-04-21 12:45:00,87.0,87.06,87.0,87.01,10642.0,59.4373,59.4783,59.4373,59.4441,10642.0
2016-04-21 12:50:00,87.0,87.02,86.89,86.91,35442.0,59.4373,59.4509,59.3621,59.3758,35442.0
2016-04-21 12:55:00,86.9,86.93,86.86,86.92,14625.0,59.369,59.3895,59.3416,59.3826,14625.0
2016-04-21 13:00:00,86.93,87.02,86.92,86.98,9250.0,59.3895,59.4509,59.3826,59.4236,9250.0
2016-04-21 13:05:00,86.97,86.99,86.84,86.86,23359.0,59.4168,59.4305,59.328,59.3416,23359.0
2016-04-21 13:10:00,86.85,86.91,86.83,86.84,12200.0,59.3348,59.3758,59.3211,59.328,12200.0
2016-04-21 13:15:00,86.84,86.87,86.78,86.8,59600.0,59.328,59.3485,59.287,59.3006,59600.0
2016-04-21 13:20:00,86.82,86.86,86.78,86.8,78805.0,59.3143,59.3416,59.287,59.3006,78805.0
2016-04-21 13:25:00,86.8,86.83,86.64,86.65,9550.0,59.3006,59.3211,59.1913,59.1982,9550.0
2016-04-21 13:30:00,86.64,86.79,86.63,86.72,33545.0,59.1913,59.2938,59.1845,59.246,33545.0
2016-04-21 13:35:00,86.7,86.75,86.61,86.61,19157.0,59.2323,59.2665,59.1708,59.1708,19157.0
2016-04-21 13:40:00,86.64,86.66,86.43,86.44,26187.0,59.1913,59.205,59.0479,59.0547,26187.0
2016-04-21 13:45:00,86.43,86.52,86.4,86.52,21385.0,59.0479,59.1094,59.0274,59.1094,21385.0
2016-04-21 13:50:00,86.52,86.53,86.44,86.5,20173.0,59.1094,59.1162,59.0547,59.0957,20173.0
2016-04-21 13:55:00,86.47,86.49,86.39,86.41,15430.0,59.0752,59.0889,59.0205,59.0342,15430.0
2016-04-21 14:00:00,86.39,86.46,86.36,86.41,17370.0,59.0205,59.0684,59.0,59.0342,17370.0
2016-04-21 14:05:00,86.44,86.51,86.41,86.47,20800.0,59.0547,59.1025,59.0342,59.0752,20800.0
2016-04-21 14:10:00,86.46,86.53,86.43,86.52,12123.0,59.0684,59.1162,59.0479,59.1094,12123.0
2016-04-21 14:15:00,86.54,86.54,86.4,86.44,31541.0,59.123,59.123,59.0274,59.0547,31541.0
2016-04-21 14:20:00,86.42,86.46,86.38,86.4,49818.0,59.041,59.0684,59.0137,59.0274,49818.0
2016-04-21 14:25:00,86.4,86.43,86.32,86.4,36046.0,59.0274,59.0479,58.9727,59.0274,36046.0
2016-04-21 14:30:00,86.41,86.41,86.27,86.29,29060.0,59.0342,59.0342,58.9386,58.9522,29060.0
2016-04-21 14:35:00,86.3,86.34,86.27,86.29,15504.0,58.9591,58.9864,58.9386,58.9522,15504.0
2016-04-21 14:40:00,86.27,86.3,86.21,86.27,14149.0,58.9386,58.9591,58.8976,58.9386,14149.0
2016-04-21 14:45:00,86.27,86.32,86.24,86.26,17362.0,58.9386,58.9727,58.9181,58.9317,17362.0
2016-04-21 14:50:00,86.26,86.27,86.24,86.26,13775.0,58.9317,58.9386,58.9181,58.9317,13775.0
2016-04-21 14:55:00,86.25,86.29,86.23,86.25,18790.0,58.9249,58.9522,58.9112,58.9249,18790.0
2016-04-21 15:00:00,86.25,86.46,86.24,86.45,30737.0,58.9249,59.0684,58.9181,59.0615,30737.0
2016-04-21 15:05:00,86.45,86.52,86.4,86.49,72039.0,59.0615,59.1094,59.0274,59.0889,72039.0
2016-04-21 15:10:00,86.51,86.55,86.45,86.45,23876.0,59.1025,59.1299,59.0615,59.0615,23876.0
2016-04-21 15:15:00,86.46,86.5,86.44,86.46,31561.0,59.0684,59.0957,59.0547,59.0684,31561.0
2016-04-21 15:20:00,86.46,86.46,86.44,86.45,24925.0,59.0684,59.0684,59.0547,59.0615,24925.0
2016-04-21 15:25:00,86.45,86.48,86.32,86.39,90811.0,59.0615,59.082,58.9727,59.0205,90811.0
2016-04-21 15:30:00,86.39,86.43,86.22,86.24,26720.0,59.0205,59.0479,58.9044,58.9181,26720.0
2016-04-21 15:35:00,86.24,86.28,86.22,86.25,29826.0,58.9181,58.9454,58.9044,58.9249,29826.0
2016-04-21 15:40:00,86.25,86.29,86.14,86.14,54286.0,58.9249,58.9522,58.8497,58.8497,54286.0
2016-04-21 15:45:00,86.13,86.13,86.01,86.09,134851.0,58.8429,58.8429,58.7609,58.8156,134851.0
2016-04-21 15:50:00,86.09,86.09,85.97,86.02,117599.0,58.8156,58.8156,58.7336,58.7678,117599.0
2016-04-21 15:55:00,86.01,86.05,85.86,85.9,139274.0,58.7609,58.7883,58.6585,58.6858,139274.0
2016-04-22 09:30:00,86.12,86.77,86.0,86.67,46025.0,58.8361,59.2802,58.7541,59.2118,46025.0
2016-04-22 09:35:00,86.75,87.01,86.69,87.01,22214.0,59.2665,59.4441,59.2255,59.4441,22214.0
2016-04-22 09:40:00,87.01,87.07,86.61,86.79,22243.0,59.4441,59.4851,59.1708,59.2938,22243.0
2016-04-22 09:45:00,86.83,86.98,86.63,86.97,15515.0,59.3211,59.4236,59.1845,59.4168,15515.0
2016-04-22 09:50:00,86.97,87.21,86.87,86.95,20709.0,59.4168,59.5808,59.3485,59.4031,20709.0
2016-04-22 09:55:00,86.89,87.07,86.73,86.83,57385.0,59.3621,59.4851,59.2528,59.3211,57385.0
2016-04-22 10:00:00,86.8,87.04,86.8,86.92,29836.0,59.3006,59.4646,59.3006,59.3826,29836.0
2016-04-22 10:05:00,86.88,87.1,86.86,87.09,28151.0,59.3553,59.5056,59.3416,59.4988,28151.0
2016-04-22 10:10:00,87.06,87.2,87.06,87.17,27029.0,59.4783,59.5739,59.4783,59.5534,27029.0
2016-04-22 10:15:00,87.17,87.18,87.06,87.15,53401.0,59.5534,59.5603,59.4783,59.5398,53401.0
2016-04-22 10:20:00,87.15,87.22,87.09,87.21,61254.0,59.5398,59.5876,59.4988,59.5808,61254.0
2016-04-22 10:25:00,87.19,87.29,87.15,87.29,35163.0,59.5671,59.6354,59.5398,59.6354,35163.0
2016-04-22 10:30:00,87.27,87.54,87.26,87.48,54889.0,59.6217,59.8062,59.6149,59.7652,54889.0
2016-04-22 10:35:00,87.48,87.58,87.11,87.13,38083.0,59.7652,59.8335,59.5124,59.5261,38083.0
2016-04-22 10:40:00,87.15,87.2,87.07,87.15,43682.0,59.5398,59.5739,59.4851,59.5398,43682.0
2016-04-22 10:45:00,87.13,87.23,87.1,87.1,66662.0,59.5261,59.5944,59.5056,59.5056,66662.0
2016-04-22 10:50:00,87.12,87.2,87.11,87.15,78980.0,59.5193,59.5739,59.5124,59.5398,78980.0
2016-04-22 10:55:00,87.13,87.19,87.04,87.12,36865.0,59.5261,59.5671,59.4646,59.5193,36865.0
2016-04-22 11:00:00,87.13,87.18,87.07,87.11,36180.0,59.5261,59.5603,59.4851,59.5124,36180.0
2016-04-22 11:05:00,87.14,87.23,87.09,87.17,16265.0,59.5329,59.5944,59.4988,59.5534,16265.0
2016-04-22 11:10:00,87.15,87.19,87.11,87.14,10416.0,59.5398,59.5671,59.5124,59.5329,10416.0
2016-04-22 11:15:00,87.15,87.27,87.13,87.26,13939.0,59.5398,59.6217,59.5261,59.6149,13939.0
2016-04-22 11:20:00,87.27,87.35,87.25,87.31,12672.0,59.6217,59.6764,59.6081,59.6491,12672.0
2016-04-22 11:25:00,87.33,87.61,87.31,87.6,127567.0,59.6627,59.854,59.6491,59.8472,127567.0
2016-04-22 11:30:00,87.62,87.7,87.5,87.5,27625.0,59.8609,59.9155,59.7789,59.7789,27625.0
2016-04-22 11:35:00,87.54,87.6,87.49,87.55,34990.0,59.8062,59.8472,59.772,59.813,34990.0
2016-04-22 11:40:00,87.55,87.66,87.54,87.66,23389.0,59.813,59.8882,59.8062,59.8882,23389.0
2016-04-22 11:45:00,87.65,87.85,87.6,87.83,16392.0,59.8814,60.018,59.8472,60.0043,16392.0
2016-04-22 11:50:00,87.81,87.81,87.71,87.8,22492.0,59.9907,59.9907,59.9223,59.9838,22492.0
2016-04-22 11:55:00,87.81,87.82,87.69,87.71,18208.0,59.9907,59.9975,59.9087,59.9223,18208.0
2016-04-22 12:00:00,87.7,87.79,87.67,87.67,16025.0,59.9155,59.977,59.895,59.895,16025.0
2016-04-22 12:05:00,87.65,87.66,87.59,87.65,16301.0,59.8814,59.8882,59.8404,59.8814,16301.0
2016-04-22 12:10:00,87.65,87.66,87.62,87.65,21148.0,59.8814,59.8882,59.8609,59.8814,21148.0
2016-04-22 12:15:00,87.65,87.77,87.61,87.75,19123.0,59.8814,59.9633,59.854,59.9497,19123.0
2016-04-22 12:20:00,87.73,87.76,87.71,87.71,13347.0,59.936,59.9565,59.9223,59.9223,13347.0
2016-04-22 12:25:00,87.7,87.73,87.66,87.68,15003.0,59.9155,59.936,59.8882,59.9019,15003.0
2016-04-22 12:30:00,87.69,87.74,87.65,87.7,15306.0,59.9087,59.9428,59.8814,59.9155,15306.0
2016-04-22 12:35:00,87.7,87.7,87.65,87.7,25147.0,59.9155,59.9155,59.8814,59.9155,25147.0
2016-04-22 12:40:00,87.71,87.73,87.65,87.7,13629.0,59.9223,59.936,59.8814,59.9155,13629.0
2016-04-22 12:45:00,87.72,87.72,87.65,87.67,13498.0,59.9292,59.9292,59.8814,59.895,13498.0
2016-04-22 12:50:00,87.67,87.69,87.61,87.61,15512.0,59.895,59.9087,59.854,59.854,15512.0
2016-04-22 12:55:00,87.62,87.62,87.53,87.54,12510.0,59.8609,59.8609,59.7994,59.8062,12510.0
2016-04-22 13:00:00,87.55,87.59,87.54,87.56,67272.0,59.813,59.8404,59.8062,59.8199,67272.0
2016-04-22 13:05:00,87.56,87.56,87.34,87.35,15392.0,59.8199,59.8199,59.6696,59.6764,15392.0
2016-04-22 13:10:00,87.35,87.42,87.34,87.42,42577.0,59.6764,59.7242,59.6696,59.7242,42577.0
2016-04-22 13:15:00,87.41,87.49,87.4,87.47,21537.0,59.7174,59.772,59.7106,59.7584,21537.0
2016-04-22 13:20:00,87.47,87.48,87.4,87.41,17500.0,59.7584,59.7652,59.7106,59.7174,17500.0
2016-04-22 13:25:00,87.42,87.44,87.4,87.44,18914.0,59.7242,59.7379,59.7106,59.7379,18914.0
2016-04-22 13:30:00,87.43,87.45,87.35,87.38,27197.0,59.7311,59.7447,59.6764,59.6969,27197.0
2016-04-22 13:35:00,87.39,87.57,87.38,87.55,27986.0,59.7037,59.8267,59.6969,59.813,27986.0
2016-04-22 13:40:00,87.55,87.67,87.55,87.67,13204.0,59.813,59.895,59.813,59.895,13204.0
2016-04-22 13:45:00,87.67,87.69,87.57,87.6,15559.0,59.895,59.9087,59.8267,59.8472,15559.0
2016-04-22 13:50:00,87.61,87.72,87.6,87.7,14024.0,59.854,59.9292,59.8472,59.9155,14024.0
2016-04-22 13:55:00,87.7,87.76,87.67,87.72,18801.0,59.9155,59.9565,59.895,59.9292,18801.0
2016-04-22 14:00:00,87.73,87.8,87.7,87.72,20322.0,59.936,59.9838,59.9155,59.9292,20322.0
2016-04-22 14:05:00,87.7,87.72,87.61,87.61,29059.0,59.9155,59.9292,59.854,59.854,29059.0
2016-04-22 14:10:00,87.61,87.76,87.6,87.73,26812.0,59.854,59.9565,59.8472,59.936,26812.0
2016-04-22 14:15:00,87.73,87.73,87.6,87.63,14710.0,59.936,59.936,59.8472,59.8677,14710.0
2016-04-22 14:20:00,87.64,87.72,87.62,87.62,18645.0,59.8745,59.9292,59.8609,59.8609,18645.0
2016-04-22 14:25:00,87.62,87.67,87.55,87.67,15350.0,59.8609,59.895,59.813,59.895,15350.0
2016-04-22 14:30:00,87.65,87.75,87.64,87.71,24313.0,59.8814,59.9497,59.8745,59.9223,24313.0
2016-04-22 14:35:00,87.7,87.84,87.69,87.77,20297.0,59.9155,60.0112,59.9087,59.9633,20297.0
2016-04-22 14:40:00,87.76,87.77,87.66,87.66,14035.0,59.9565,59.9633,59.8882,59.8882,14035.0
2016-04-22 14:45:00,87.65,87.71,87.65,87.68,13851.0,59.8814,59.9223,59.8814,59.9019,13851.0
2016-04-22 14:50:00,87.67,87.69,87.62,87.62,11969.0,59.895,59.9087,59.8609,59.8609,11969.0
2016-04-22 14:55:00,87.62,87.68,87.6,87.68,20238.0,59.8609,59.9019,59.8472,59.9019,20238.0
2016-04-22 15:00:00,87.69,87.72,87.64,87.65,24968.0,59.9087,59.9292,59.8745,59.8814,24968.0
2016-04-22 15:05:00,87.65,87.67,87.59,87.6,20237.0,59.8814,59.895,59.8404,59.8472,20237.0
2016-04-22 15:10:00,87.61,87.65,87.61,87.61,23739.0,59.854,59.8814,59.854,59.854,23739.0
2016-04-22 15:15:00,87.62,87.7,87.62,87.7,27513.0,59.8609,59.9155,59.8609,59.9155,27513.0
2016-04-22 15:20:00,87.7,87.76,87.69,87.75,30146.0,59.9155,59.9565,59.9087,59.9497,30146.0
2016-04-22 15:25:00,87.76,87.79,87.67,87.7,41085.0,59.9565,59.977,59.895,59.9155,41085.0
2016-04-22 15:30:00,87.7,87.76,87.66,87.7,35231.0,59.9155,59.9565,59.8882,59.9155,35231.0
2016-04-22 15:35:00,87.69,87.77,87.69,87.75,24042.0,59.9087,59.9633,59.9087,59.9497,24042.0
2016-04-22 15:40:00,87.75,87.77,87.72,87.77,35834.0,59.9497,59.9633,59.9292,59.9633,35834.0
2016-04-22 15:45:00,87.76,87.84,87.76,87.77,49850.0,59.9565,60.0112,59.9565,59.9633,49850.0
2016-04-22 15:50:00,87.77,87.77,87.66,87.67,45102.0,59.9633,59.9633,59.8882,59.895,45102.0
2016-04-22 15:55:00,87.67,87.77,87.65,87.75,114348.0,59.895,59.9633,59.8814,59.9497,114348.0
2016-04-25 09:30:00,87.64,87.64,87.3,87.51,51646.0,59.8745,59.8745,59.6422,59.7857,51646.0
2016-04-25 09:35:00,87.51,87.51,87.18,87.29,23126.0,59.7857,59.7857,59.5603,59.6354,23126.0
2016-04-25 09:40:00,87.32,87.42,87.16,87.35,27287.0,59.6559,59.7242,59.5466,59.6764,27287.0
2016-04-25 09:45:00,87.36,87.38,87.2,87.26,19870.0,59.6832,59.6969,59.5739,59.6149,19870.0
2016-04-25 09:50:00,87.26,87.26,86.86,86.97,31075.0,59.6149,59.6149,59.3416,59.4168,31075.0
2016-04-25 09:55:00,87.01,87.12,87.01,87.1,24461.0,59.4441,59.5193,59.4441,59.5056,24461.0
2016-04-25 10:00:00,87.13,87.2,87.07,87.19,23290.0,59.5261,59.5739,59.4851,59.5671,23290.0
2016-04-25 10:05:00,87.21,87.29,87.1,87.25,37144.0,59.5808,59.6354,59.5056,59.6081,37144.0
2016-04-25 10:10:00,87.25,87.29,87.08,87.13,20725.0,59.6081,59.6354,59.4919,59.5261,20725.0
2016-04-25 10:15:00,87.13,87.19,87.09,87.15,22029.0,59.5261,59.5671,59.4988,59.5398,22029.0
2016-04-25 10:20:00,87.14,87.22,87.09,87.12,21646.0,59.5329,59.5876,59.4988,59.5193,21646.0
2016-04-25 10:25:00,87.12,87.16,87.08,87.14,23253.0,59.5193,59.5466,59.4919,59.5329,23253.0
2016-04-25 10:30:00,87.14,87.17,87.09,87.12,19299.0,59.5329,59.5534,59.4988,59.5193,19299.0
2016-04-25 10:35:00,87.12,87.29,87.12,87.19,18198.0,59.5193,59.6354,59.5193,59.5671,18198.0
2016-04-25 10:40:00,87.17,87.17,87.08,87.11,25141.0,59.5534,59.5534,59.4919,59.5124,25141.0
2016-04-25 10:45:00,87.1,87.17,87.08,87.14,23580.0,59.5056,59.5534,59.4919,59.5329,23580.0
2016-04-25 10:50:00,87.13,87.14,87.09,87.11,13210.0,59.5261,59.5329,59.4988,59.5124,13210.0
2016-04-25 10:55:00,87.12,87.12,86.97,86.99,24097.0,59.5193,59.5193,59.4168,59.4305,24097.0
2016-04-25 11:00:00,87.0,87.02,86.9,86.91,16242.0,59.4373,59.4509,59.369,59.3758,16242.0
2016-04-25 11:05:00,86.91,86.95,86.84,86.84,17477.0,59.3758,59.4031,59.328,59.328,17477.0
2016-04-25 11:10:00,86.83,86.83,86.67,86.69,11893.0,59.3211,59.3211,59.2118,59.2255,11893.0
2016-04-25 11:15:00,86.67,86.7,86.66,86.66,8150.0,59.2118,59.2323,59.205,59.205,8150.0
2016-04-25 11:20:00,86.65,86.77,86.65,86.72,18907.0,59.1982,59.2802,59.1982,59.246,18907.0
2016-04-25 11:25:00,86.74,86.79,86.72,86.76,14663.0,59.2597,59.2938,59.246,59.2733,14663.0
2016-04-25 11:30:00,86.78,86.81,86.71,86.79,17589.0,59.287,59.3075,59.2392,59.2938,17589.0
2016-04-25 11:35:00,86.78,86.88,86.78,86.85,16346.0,59.287,59.3553,59.287,59.3348,16346.0
2016-04-25 11:40:00,86.86,86.91,86.82,86.85,20146.0,59.3416,59.3758,59.3143,59.3348,20146.0
2016-04-25 11:45:00,86.86,86.87,86.81,86.85,13733.0,59.3416,59.3485,59.3075,59.3348,13733.0
2016-04-25 11:50:00,86.85,86.97,86.83,86.94,20480.0,59.3348,59.4168,59.3211,59.3963,20480.0
2016-04-25 11:55:00,86.93,86.93,86.8,86.86,20131.0,59.3895,59.3895,59.3006,59.3416,20131.0
2016-04-25 12:00:00,86.85,86.89,86.8,86.88,20135.0,59.3348,59.3621,59.3006,59.3553,20135.0
2016-04-25 12:05:00,86.87,86.91,86.85,86.9,16476.0,59.3485,59.3758,59.3348,59.369,16476.0
2016-04-25 12:10:00,86.9,86.92,86.84,86.86,40688.0,59.369,59.3826,59.328,59.3416,40688.0
2016-04-25 12:15:00,86.85,86.95,86.85,86.92,10790.0,59.3348,59.4031,59.3348,59.3826,10790.0
2016-04-25 12:20:00,86.91,86.92,86.84,86.85,9937.0,59.3758,59.3826,59.328,59.3348,9937.0
2016-04-25 12:25:00,86.86,86.88,86.84,86.87,7945.0,59.3416,59.3553,59.328,59.3485,7945.0
2016-04-25 12:30:00,86.85,86.91,86.84,86.91,12697.0,59.3348,59.3758,59.328,59.3758,12697.0
2016-04-25 12:35:00,86.92,86.96,86.87,86.87,14377.0,59.3826,59.41,59.3485,59.3485,14377.0
2016-04-25 12:40:00,86.88,86.88,86.8,86.81,9496.0,59.3553,59.3553,59.3006,59.3075,9496.0
2016-04-25 12:45:00,86.8,86.87,86.78,86.87,7517.0,59.3006,59.3485,59.287,59.3485,7517.0
2016-04-25 12:50:00,86.87,87.06,86.84,87.04,11134.0,59.3485,59.4783,59.328,59.4646,11134.0
2016-04-25 12:55:00,87.05,87.1,87.01,87.04,8046.0,59.4714,59.5056,59.4441,59.4646,8046.0
2016-04-25 13:00:00,87.02,87.04,86.97,86.97,16464.0,59.4509,59.4646,59.4168,59.4168,16464.0
2016-04-25 13:05:00,86.97,87.01,86.96,87.0,10233.0,59.4168,59.4441,59.41,59.4373,10233.0
2016-04-25 13:10:00,87.01,87.1,87.0,87.08,8306.0,59.4441,59.5056,59.4373,59.4919,8306.0
2016-04-25 13:15:00,87.08,87.09,86.99,87.01,13568.0,59.4919,59.4988,59.4305,59.4441,13568.0
2016-04-25 13:20:00,87.01,87.23,87.01,87.17,19047.0,59.4441,59.5944,59.4441,59.5534,19047.0
2016-04-25 13:25:00,87.15,87.18,87.07,87.08,5361.0,59.5398,59.5603,59.4851,59.4919,5361.0
2016-04-25 13:30:00,87.08,87.11,87.05,87.08,12165.0,59.4919,59.5124,59.4714,59.4919,12165.0
2016-04-25 13:35:00,87.09,87.12,87.08,87.12,9950.0,59.4988,59.5193,59.4919,59.5193,9950.0
2016-04-25 13:40:00,87.13,87.14,87.08,87.1,9810.0,59.5261,59.5329,59.4919,59.5056,9810.0
2016-04-25 13:45:00,87.09,87.09,87.02,87.04,12552.0,59.4988,59.4988,59.4509,59.4646,12552.0
2016-04-25 13:50:00,87.05,87.07,87.03,87.04,7370.0,59.4714,59.4851,59.4578,59.4646,7370.0
2016-04-25 13:55:00,87.05,87.07,86.95,86.98,10384.0,59.4714,59.4851,59.4031,59.4236,10384.0
2016-04-25 14:00:00,86.99,87.04,86.95,87.03,9215.0,59.4305,59.4646,59.4031,59.4578,9215.0
2016-04-25 14:05:00,87.03,87.03,86.85,86.91,9135.0,59.4578,59.4578,59.3348,59.3758,9135.0
2016-04-25 14:10:00,86.9,86.97,86.9,86.93,8317.0,59.369,59.4168,59.369,59.3895,8317.0
2016-04-25 14:15:00,86.94,87.05,86.93,87.05,17278.0,59.3963,59.4714,59.3895,59.4714,17278.0
2016-04-25 14:20:00,87.04,87.05,87.0,87.02,8702.0,59.4646,59.4714,59.4373,59.4509,8702.0
2016-04-25 14:25:00,87.01,87.07,86.97,87.07,12694.0,59.4441,59.4851,59.4168,59.4851,12694.0
2016-04-25 14:30:00,87.07,87.12,87.05,87.05,13463.0,59.4851,59.5193,59.4714,59.4714,13463.0
2016-04-25 14:35:00,87.06,87.07,87.0,87.05,13900.0,59.4783,59.4851,59.4373,59.4714,13900.0
2016-04-25 14:40:00,87.04,87.09,87.03,87.09,5775.0,59.4646,59.4988,59.4578,59.4988,5775.0
2016-04-25 14:45:00,87.09,87.09,86.99,86.99,11559.0,59.4988,59.4988,59.4305,59.4305,11559.0
2016-04-25 14:50:00,87.0,87.04,86.99,87.02,7753.0,59.4373,59.4646,59.4305,59.4509,7753.0
2016-04-25 14:55:00,87.03,87.11,87.02,87.08,9119.0,59.4578,59.5124,59.4509,59.4919,9119.0
2016-04-25 15:00:00,87.09,87.09,87.0,87.04,11439.0,59.4988,59.4988,59.4373,59.4646,11439.0
2016-04-25 15:05:00,87.04,87.04,86.99,86.99,8610.0,59.4646,59.4646,59.4305,59.4305,8610.0
2016-04-25 15:10:00,87.0,87.04,86.94,86.95,12970.0,59.4373,59.4646,59.3963,59.4031,12970.0
2016-04-25 15:15:00,86.97,87.01,86.94,86.97,11557.0,59.4168,59.4441,59.3963,59.4168,11557.0
2016-04-25 15:20:00,86.97,87.06,86.95,87.05,22126.0,59.4168,59.4783,59.4031,59.4714,22126.0
2016-04-25 15:25:00,87.05,87.07,87.02,87.02,12464.0,59.4714,59.4851,59.4509,59.4509,12464.0
2016-04-25 15:30:00,87.03,87.09,87.02,87.04,19449.0,59.4578,59.4988,59.4509,59.4646,19449.0
2016-04-25 15:35:00,87.04,87.23,87.04,87.13,27156.0,59.4646,59.5944,59.4646,59.5261,27156.0
2016-04-25 15:40:00,87.12,87.2,87.11,87.15,27556.0,59.5193,59.5739,59.5124,59.5398,27556.0
2016-04-25 15:45:00,87.15,87.23,87.11,87.11,31733.0,59.5398,59.5944,59.5124,59.5124,31733.0
2016-04-25 15:50:00,87.12,87.14,87.04,87.06,37361.0,59.5193,59.5329,59.4646,59.4783,37361.0
2016-04-25 15:55:00,87.05,87.21,87.0,87.18,141560.0,59.4714,59.5808,59.4373,59.5603,141560.0
2016-04-26 09:30:00,87.39,87.66,87.14,87.54,14025.0,59.7037,59.8882,59.5329,59.8062,14025.0
2016-04-26 09:35:00,87.56,87.56,87.29,87.4,13784.0,59.8199,59.8199,59.6354,59.7106,13784.0
2016-04-26 09:40:00,87.4,87.54,87.34,87.49,16161.0,59.7106,59.8062,59.6696,59.772,16161.0
2016-04-26 09:45:00,87.49,87.75,87.49,87.75,13697.0,59.772,59.9497,59.772,59.9497,13697.0
2016-04-26 09:50:00,87.75,87.89,87.72,87.87,12824.0,59.9497,60.0453,59.9292,60.0317,12824.0
2016-04-26 09:55:00,87.87,87.88,87.75,87.81,8705.0,60.0317,60.0385,59.9497,59.9907,8705.0
2016-04-26 10:00:00,87.81,87.88,87.8,87.82,7586.0,59.9907,60.0385,59.9838,59.9975,7586.0
2016-04-26 10:05:00,87.81,87.82,87.7,87.73,10353.0,59.9907,59.9975,59.9155,59.936,10353.0
2016-04-26 10:10:00,87.73,87.76,87.64,87.72,13887.0,59.936,59.9565,59.8745,59.9292,13887.0
2016-04-26 10:15:00,87.73,87.84,87.73,87.83,9315.0,59.936,60.0112,59.936,60.0043,9315.0
2016-04-26 10:20:00,87.83,87.89,87.83,87.89,9031.0,60.0043,60.0453,60.0043,60.0453,9031.0
2016-04-26 10:25:00,87.88,87.88,87.73,87.75,21487.0,60.0385,60.0385,59.936,59.9497,21487.0
2016-04-26 10:30:00,87.75,87.83,87.7,87.77,9704.0,59.9497,60.0043,59.9155,59.9633,9704.0
2016-04-26 10:35:00,87.78,87.81,87.74,87.76,10910.0,59.9702,59.9907,59.9428,59.9565,10910.0
2016-04-26 10:40:00,87.75,87.85,87.75,87.75,9346.0,59.9497,60.018,59.9497,59.9497,9346.0
2016-04-26 10:45:00,87.73,87.86,87.73,87.81,9972.0,59.936,60.0248,59.936,59.9907,9972.0
2016-04-26 10:50:00,87.82,87.82,87.77,87.78,8022.0,59.9975,59.9975,59.9633,59.9702,8022.0
2016-04-26 10:55:00,87.76,87.79,87.65,87.65,7836.0,59.9565,59.977,59.8814,59.8814,7836.0
2016-04-26 11:00:00,87.64,87.68,87.61,87.68,10232.0,59.8745,59.9019,59.854,59.9019,10232.0
2016-04-26 11:05:00,87.68,87.76,87.67,87.7,14895.0,59.9019,59.9565,59.895,59.9155,14895.0
2016-04-26 11:10:00,87.71,87.84,87.69,87.83,11836.0,59.9223,60.0112,59.9087,60.0043,11836.0
2016-04-26 11:15:00,87.84,87.93,87.84,87.93,13892.0,60.0112,60.0726,60.0112,60.0726,13892.0
2016-04-26 11:20:00,87.93,87.96,87.82,87.9,11749.0,60.0726,60.0931,59.9975,60.0522,11749.0
2016-04-26 11:25:00,87.9,87.94,87.85,87.92,7435.0,60.0522,60.0795,60.018,60.0658,7435.0
2016-04-26 11:30:00,87.92,87.92,87.84,87.84,8110.0,60.0658,60.0658,60.0112,60.0112,8110.0
2016-04-26 11:35:00,87.85,87.89,87.83,87.87,7563.0,60.018,60.0453,60.0043,60.0317,7563.0
2016-04-26 11:40:00,87.88,87.9,87.76,87.82,17335.0,60.0385,60.0522,59.9565,59.9975,17335.0
2016-04-26 11:45:00,87.82,87.85,87.77,87.84,28579.0,59.9975,60.018,59.9633,60.0112,28579.0
2016-04-26 11:50:00,87.86,87.92,87.86,87.91,7780.0,60.0248,60.0658,60.0248,60.059,7780.0
2016-04-26 11:55:00,87.91,87.93,87.87,87.93,6950.0,60.059,60.0726,60.0317,60.0726,6950.0
2016-04-26 12:00:00,87.93,87.94,87.9,87.91,9071.0,60.0726,60.0795,60.0522,60.059,9071.0
2016-04-26 12:05:00,87.89,87.91,87.82,87.84,9476.0,60.0453,60.059,59.9975,60.0112,9476.0
2016-04-26 12:10:00,87.86,87.89,87.78,87.78,5395.0,60.0248,60.0453,59.9702,59.9702,5395.0
2016-04-26 12:15:00,87.78,87.82,87.75,87.78,5397.0,59.9702,59.9975,59.9497,59.9702,5397.0
2016-04-26 12:20:00,87.78,87.79,87.74,87.74,3836.0,59.9702,59.977,59.9428,59.9428,3836.0
2016-04-26 12:25:00,87.75,87.76,87.67,87.68,6048.0,59.9497,59.9565,59.895,59.9019,6048.0
2016-04-26 12:30:00,87.71,87.71,87.63,87.63,6141.0,59.9223,59.9223,59.8677,59.8677,6141.0
2016-04-26 12:35:00,87.64,87.71,87.64,87.69,9676.0,59.8745,59.9223,59.8745,59.9087,9676.0
2016-04-26 12:40:00,87.71,87.72,87.65,87.68,7956.0,59.9223,59.9292,59.8814,59.9019,7956.0
2016-04-26 12:45:00,87.69,87.73,87.66,87.67,7573.0,59.9087,59.936,59.8882,59.895,7573.0
2016-04-26 12:50:00,87.67,87.72,87.65,87.67,7108.0,59.895,59.9292,59.8814,59.895,7108.0
2016-04-26 12:55:00,87.67,87.67,87.63,87.65,10443.0,59.895,59.895,59.8677,59.8814,10443.0
2016-04-26 13:00:00,87.65,87.67,87.61,87.61,11417.0,59.8814,59.895,59.854,59.854,11417.0
2016-04-26 13:05:00,87.61,87.68,87.61,87.67,25505.0,59.854,59.9019,59.854,59.895,25505.0
2016-04-26 13:10:00,87.67,87.7,87.63,87.67,15970.0,59.895,59.9155,59.8677,59.895,15970.0
2016-04-26 13:15:00,87.66,87.68,87.61,87.67,14802.0,59.8882,59.9019,59.854,59.895,14802.0
2016-04-26 13:20:00,87.68,87.72,87.67,87.7,16108.0,59.9019,59.9292,59.895,59.9155,16108.0
2016-04-26 13:25:00,87.71,87.72,87.68,87.69,11234.0,59.9223,59.9292,59.9019,59.9087,11234.0
2016-04-26 13:30:00,87.69,87.71,87.63,87.63,16262.0,59.9087,59.9223,59.8677,59.8677,16262.0
2016-04-26 13:35:00,87.64,87.7,87.63,87.66,6714.0,59.8745,59.9155,59.8677,59.8882,6714.0
2016-04-26 13:40:00,87.66,87.67,87.5,87.51,13334.0,59.8882,59.895,59.7789,59.7857,13334.0
2016-04-26 13:45:00,87.51,87.52,87.47,87.51,4959.0,59.7857,59.7925,59.7584,59.7857,4959.0
2016-04-26 13:50:00,87.51,87.55,87.49,87.5,8954.0,59.7857,59.813,59.772,59.7789,8954.0
2016-04-26 13:55:00,87.5,87.57,87.48,87.54,16431.0,59.7789,59.8267,59.7652,59.8062,16431.0
2016-04-26 14:00:00,87.56,87.7,87.56,87.68,29250.0,59.8199,59.9155,59.8199,59.9019,29250.0
2016-04-26 14:05:00,87.68,87.7,87.65,87.67,10798.0,59.9019,59.9155,59.8814,59.895,10798.0
2016-04-26 14:10:00,87.67,87.73,87.67,87.71,12590.0,59.895,59.936,59.895,59.9223,12590.0
2016-04-26 14:15:00,87.71,87.74,87.69,87.71,10846.0,59.9223,59.9428,59.9087,59.9223,10846.0
2016-04-26 14:20:00,87.7,87.71,87.62,87.62,7419.0,59.9155,59.9223,59.8609,59.8609,7419.0
2016-04-26 14:25:00,87.63,87.65,87.53,87.54,9241.0,59.8677,59.8814,59.7994,59.8062,9241.0
2016-04-26 14:30:00,87.53,87.53,87.47,87.47,7809.0,59.7994,59.7994,59.7584,59.7584,7809.0
2016-04-26 14:35:00,87.47,87.53,87.47,87.53,8784.0,59.7584,59.7994,59.7584,59.7994,8784.0
2016-04-26 14:40:00,87.53,87.57,87.53,87.56,4985.0,59.7994,59.8267,59.7994,59.8199,4985.0
2016-04-26 14:45:00,87.56,87.61,87.56,87.58,8434.0,59.8199,59.854,59.8199,59.8335,8434.0
2016-04-26 14:50:00,87.56,87.56,87.47,87.5,20931.0,59.8199,59.8199,59.7584,59.7789,20931.0
2016-04-26 14:55:00,87.49,87.54,87.49,87.54,5818.0,59.772,59.8062,59.772,59.8062,5818.0
2016-04-26 15:00:00,87.54,87.57,87.5,87.57,13535.0,59.8062,59.8267,59.7789,59.8267,13535.0
2016-04-26 15:05:00,87.56,87.56,87.46,87.46,7013.0,59.8199,59.8199,59.7516,59.7516,7013.0
2016-04-26 15:10:00,87.46,87.5,87.46,87.48,13893.0,59.7516,59.7789,59.7516,59.7652,13893.0
2016-04-26 15:15:00,87.48,87.49,87.41,87.43,22154.0,59.7652,59.772,59.7174,59.7311,22154.0
2016-04-26 15:20:00,87.43,87.47,87.34,87.39,13374.0,59.7311,59.7584,59.6696,59.7037,13374.0
2016-04-26 15:25:00,87.39,87.45,87.39,87.43,14824.0,59.7037,59.7447,59.7037,59.7311,14824.0
2016-04-26 15:30:00,87.44,87.52,87.44,87.51,11833.0,59.7379,59.7925,59.7379,59.7857,11833.0
2016-04-26 15:35:00,87.51,87.55,87.41,87.41,18282.0,59.7857,59.813,59.7174,59.7174,18282.0
2016-04-26 15:40:00,87.42,87.46,87.38,87.42,25113.0,59.7242,59.7516,59.6969,59.7242,25113.0
2016-04-26 15:45:00,87.42,87.48,87.42,87.46,32739.0,59.7242,59.7652,59.7242,59.7516,32739.0
2016-04-26 15:50:00,87.46,87.49,87.45,87.48,29679.0,59.7516,59.772,59.7447,59.7652,29679.0
2016-04-26 15:55:00,87.47,87.58,87.46,87.55,74175.0,59.7584,59.8335,59.7516,59.813,74175.0
2016-04-27 09:30:00,87.37,87.86,87.25,87.26,15859.0,59.6901,60.0248,59.6081,59.6149,15859.0
2016-04-27 09:35:00,87.3,87.37,87.17,87.17,7532.0,59.6422,59.6901,59.5534,59.5534,7532.0
2016-04-27 09:40:00,87.13,87.32,87.07,87.29,12556.0,59.5261,59.6559,59.4851,59.6354,12556.0
2016-04-27 09:45:00,87.3,87.45,87.21,87.45,14300.0,59.6422,59.7447,59.5808,59.7447,14300.0
2016-04-27 09:50:00,87.42,87.72,87.4,87.66,20215.0,59.7242,59.9292,59.7106,59.8882,20215.0
2016-04-27 09:55:00,87.65,87.65,87.24,87.47,22128.0,59.8814,59.8814,59.6012,59.7584,22128.0
2016-04-27 10:00:00,87.47,87.68,87.46,87.59,14022.0,59.7584,59.9019,59.7516,59.8404,14022.0
2016-04-27 10:05:00,87.59,87.64,87.54,87.58,14070.0,59.8404,59.8745,59.8062,59.8335,14070.0
2016-04-27 10:10:00,87.6,87.63,87.54,87.54,5045.0,59.8472,59.8677,59.8062,59.8062,5045.0
2016-04-27 10:15:00,87.53,87.53,87.33,87.33,10800.0,59.7994,59.7994,59.6627,59.6627,10800.0
2016-04-27 10:20:00,87.35,87.35,87.11,87.26,21055.0,59.6764,59.6764,59.5124,59.6149,21055.0
2016-04-27 10:25:00,87.26,87.3,87.23,87.26,6331.0,59.6149,59.6422,59.5944,59.6149,6331.0
2016-04-27 10:30:00,87.24,87.26,87.11,87.11,9636.0,59.6012,59.6149,59.5124,59.5124,9636.0
2016-04-27 10:35:00,87.07,87.1,86.98,87.03,6719.0,59.4851,59.5056,59.4236,59.4578,6719.0
2016-04-27 10:40:00,87.05,87.1,87.01,87.01,18930.0,59.4714,59.5056,59.4441,59.4441,18930.0
2016-04-27 10:45:00,86.98,87.14,86.98,87.08,15930.0,59.4236,59.5329,59.4236,59.4919,15930.0
2016-04-27 10:50:00,87.08,87.08,86.93,86.94,13037.0,59.4919,59.4919,59.3895,59.3963,13037.0
2016-04-27 10:55:00,86.92,87.01,86.92,86.96,7764.0,59.3826,59.4441,59.3826,59.41,7764.0
2016-04-27 11:00:00,86.98,87.06,86.95,87.04,5981.0,59.4236,59.4783,59.4031,59.4646,5981.0
2016-04-27 11:05:00,87.05,87.16,87.05,87.05,7325.0,59.4714,59.5466,59.4714,59.4714,7325.0
2016-04-27 11:10:00,87.09,87.13,87.07,87.08,11026.0,59.4988,59.5261,59.4851,59.4919,11026.0
2016-04-27 11:15:00,87.1,87.1,87.0,87.02,7201.0,59.5056,59.5056,59.4373,59.4509,7201.0
2016-04-27 11:20:00,87.01,87.02,86.96,86.97,4200.0,59.4441,59.4509,59.41,59.4168,4200.0
2016-04-27 11:25:00,86.98,87.04,86.91,87.02,15935.0,59.4236,59.4646,59.3758,59.4509,15935.0
2016-04-27 11:30:00,87.03,87.09,87.02,87.07,4042.0,59.4578,59.4988,59.4509,59.4851,4042.0
2016-04-27 11:35:00,87.09,87.16,87.08,87.13,3856.0,59.4988,59.5466,59.4919,59.5261,3856.0
2016-04-27 11:40:00,87.14,87.15,87.07,87.09,9179.0,59.5329,59.5398,59.4851,59.4988,9179.0
2016-04-27 11:45:00,87.11,87.11,87.0,87.09,9214.0,59.5124,59.5124,59.4373,59.4988,9214.0
2016-04-27 11:50:00,87.1,87.17,87.07,87.16,11030.0,59.5056,59.5534,59.4851,59.5466,11030.0
2016-04-27 11:55:00,87.17,87.29,87.15,87.29,35817.0,59.5534,59.6354,59.5398,59.6354,35817.0
2016-04-27 12:00:00,87.27,87.3,87.24,87.29,22168.0,59.6217,59.6422,59.6012,59.6354,22168.0
2016-04-27 12:05:00,87.29,87.33,87.27,87.28,3190.0,59.6354,59.6627,59.6217,59.6286,3190.0
2016-04-27 12:10:00,87.28,87.36,87.26,87.28,14672.0,59.6286,59.6832,59.6149,59.6286,14672.0
2016-04-27 12:15:00,87.27,87.29,87.23,87.24,6450.0,59.6217,59.6354,59.5944,59.6012,6450.0
2016-04-27 12:20:00,87.24,87.39,87.24,87.37,8670.0,59.6012,59.7037,59.6012,59.6901,8670.0
2016-04-27 12:25:00,87.39,87.42,87.35,87.35,4684.0,59.7037,59.7242,59.6764,59.6764,4684.0
2016-04-27 12:30:00,87.34,87.35,87.29,87.34,3807.0,59.6696,59.6764,59.6354,59.6696,3807.0
2016-04-27 12:35:00,87.32,87.32,87.25,87.29,8661.0,59.6559,59.6559,59.6081,59.6354,8661.0
2016-04-27 12:40:00,87.3,87.34,87.29,87.32,2805.0,59.6422,59.6696,59.6354,59.6559,2805.0
2016-04-27 12:45:00,87.32,87.34,87.25,87.25,9251.0,59.6559,59.6696,59.6081,59.6081,9251.0
2016-04-27 12:50:00,87.25,87.3,87.25,87.25,7008.0,59.6081,59.6422,59.6081,59.6081,7008.0
2016-04-27 12:55:00,87.24,87.31,87.23,87.31,9524.0,59.6012,59.6491,59.5944,59.6491,9524.0
2016-04-27 13:00:00,87.32,87.33,87.24,87.25,14166.0,59.6559,59.6627,59.6012,59.6081,14166.0
2016-04-27 13:05:00,87.25,87.3,87.24,87.25,11773.0,59.6081,59.6422,59.6012,59.6081,11773.0
2016-04-27 13:10:00,87.26,87.35,87.24,87.31,27642.0,59.6149,59.6764,59.6012,59.6491,27642.0
2016-04-27 13:15:00,87.31,87.4,87.29,87.39,29383.0,59.6491,59.7106,59.6354,59.7037,29383.0
2016-04-27 13:20:00,87.4,87.43,87.26,87.28,30571.0,59.7106,59.7311,59.6149,59.6286,30571.0
2016-04-27 13:25:00,87.27,87.28,87.24,87.26,58025.0,59.6217,59.6286,59.6012,59.6149,58025.0
2016-04-27 13:30:00,87.27,87.31,87.24,87.3,10818.0,59.6217,59.6491,59.6012,59.6422,10818.0
2016-04-27 13:35:00,87.3,87.3,87.25,87.25,13416.0,59.6422,59.6422,59.6081,59.6081,13416.0
2016-04-27 13:40:00,87.27,87.27,87.24,87.26,12533.0,59.6217,59.6217,59.6012,59.6149,12533.0
2016-04-27 13:45:00,87.28,87.34,87.27,87.3,6240.0,59.6286,59.6696,59.6217,59.6422,6240.0
2016-04-27 13:50:00,87.32,87.35,87.31,87.34,3421.0,59.6559,59.6764,59.6491,59.6696,3421.0
2016-04-27 13:55:00,87.34,87.37,87.31,87.31,7862.0,59.6696,59.6901,59.6491,59.6491,7862.0
2016-04-27 14:00:00,87.31,87.31,87.11,87.19,51004.0,59.6491,59.6491,59.5124,59.5671,51004.0
2016-04-27 14:05:00,87.18,87.59,87.18,87.55,14984.0,59.5603,59.8404,59.5603,59.813,14984.0
2016-04-27 14:10:00,87.57,87.6,87.51,87.54,21292.0,59.8267,59.8472,59.7857,59.8062,21292.0
2016-04-27 14:15:00,87.53,87.73,87.53,87.71,10656.0,59.7994,59.936,59.7994,59.9223,10656.0
2016-04-27 14:20:00,87.72,87.9,87.72,87.78,18831.0,59.9292,60.0522,59.9292,59.9702,18831.0
2016-04-27 14:25:00,87.8,87.84,87.68,87.74,9511.0,59.9838,60.0112,59.9019,59.9428,9511.0
2016-04-27 14:30:00,87.73,87.77,87.64,87.65,8210.0,59.936,59.9633,59.8745,59.8814,8210.0
2016-04-27 14:35:00,87.64,87.77,87.64,87.71,11429.0,59.8745,59.9633,59.8745,59.9223,11429.0
2016-04-27 14:40:00,87.73,87.82,87.69,87.79,14393.0,59.936,59.9975,59.9087,59.977,14393.0
2016-04-27 14:45:00,87.8,87.9,87.76,87.81,31853.0,59.9838,60.0522,59.9565,59.9907,31853.0
2016-04-27 14:50:00,87.8,87.83,87.71,87.72,10913.0,59.9838,60.0043,59.9223,59.9292,10913.0
2016-04-27 14:55:00,87.74,87.76,87.67,87.71,9341.0,59.9428,59.9565,59.895,59.9223,9341.0
2016-04-27 15:00:00,87.73,87.79,87.64,87.72,37420.0,59.936,59.977,59.8745,59.9292,37420.0
2016-04-27 15:05:00,87.7,87.79,87.7,87.73,14318.0,59.9155,59.977,59.9155,59.936,14318.0
2016-04-27 15:10:00,87.73,87.77,87.67,87.72,18298.0,59.936,59.9633,59.895,59.9292,18298.0
2016-04-27 15:15:00,87.74,87.78,87.67,87.74,18979.0,59.9428,59.9702,59.895,59.9428,18979.0
2016-04-27 15:20:00,87.74,87.78,87.73,87.77,14686.0,59.9428,59.9702,59.936,59.9633,14686.0
2016-04-27 15:25:00,87.77,87.78,87.69,87.74,41985.0,59.9633,59.9702,59.9087,59.9428,41985.0
2016-04-27 15:30:00,87.74,87.87,87.71,87.84,22546.0,59.9428,60.0317,59.9223,60.0112,22546.0
2016-04-27 15:35:00,87.83,87.86,87.81,87.86,12513.0,60.0043,60.0248,59.9907,60.0248,12513.0
2016-04-27 15:40:00,87.86,87.93,87.85,87.93,40311.0,60.0248,60.0726,60.018,60.0726,40311.0
2016-04-27 15:45:00,87.94,87.95,87.91,87.92,32834.0,60.0795,60.0863,60.059,60.0658,32834.0
2016-04-27 15:50:00,87.92,87.92,87.83,87.84,23978.0,60.0658,60.0658,60.0043,60.0112,23978.0
2016-04-27 15:55:00,87.83,87.84,87.7,87.75,63007.0,60.0043,60.0112,59.9155,59.9497,63007.0
2016-04-28 09:30:00,87.11,87.66,87.0,87.57,15970.0,59.5124,59.8882,59.4373,59.8267,15970.0
2016-04-28 09:35:00,87.64,87.69,87.49,87.63,6996.0,59.8745,59.9087,59.772,59.8677,6996.0
2016-04-28 09:40:00,87.61,87.67,87.56,87.67,2575.0,59.854,59.895,59.8199,59.895,2575.0
2016-04-28 09:45:00,87.65,87.9,87.61,87.89,7075.0,59.8814,60.0522,59.854,60.0453,7075.0
2016-04-28 09:50:00,87.89,87.99,87.88,87.91,11035.0,60.0453,60.1136,60.0385,60.059,11035.0
2016-04-28 09:55:00,87.88,87.88,87.79,87.84,2936.0,60.0385,60.0385,59.977,60.0112,2936.0
2016-04-28 10:00:00,87.84,87.86,87.74,87.84,3300.0,60.0112,60.0248,59.9428,60.0112,3300.0
2016-04-28 10:05:00,87.86,87.86,87.76,87.78,4667.0,60.0248,60.0248,59.9565,59.9702,4667.0
2016-04-28 10:10:00,87.77,87.8,87.68,87.7,3260.0,59.9633,59.9838,59.9019,59.9155,3260.0
2016-04-28 10:15:00,87.7,87.77,87.64,87.66,15730.0,59.9155,59.9633,59.8745,59.8882,15730.0
2016-04-28 10:20:00,87.67,87.69,87.56,87.56,11094.0,59.895,59.9087,59.8199,59.8199,11094.0
2016-04-28 10:25:00,87.56,87.7,87.55,87.68,8494.0,59.8199,59.9155,59.813,59.9019,8494.0
2016-04-28 10:30:00,87.7,87.75,87.64,87.69,12456.0,59.9155,59.9497,59.8745,59.9087,12456.0
2016-04-28 10:35:00,87.66,87.66,87.57,87.59,10635.0,59.8882,59.8882,59.8267,59.8404,10635.0
2016-04-28 10:40:00,87.58,87.77,87.57,87.75,9966.0,59.8335,59.9633,59.8267,59.9497,9966.0
2016-04-28 10:45:00,87.77,87.79,87.7,87.74,6301.0,59.9633,59.977,59.9155,59.9428,6301.0
2016-04-28 10:50:00,87.76,87.77,87.59,87.59,11473.0,59.9565,59.9633,59.8404,59.8404,11473.0
2016-04-28 10:55:00,87.61,87.72,87.59,87.68,11261.0,59.854,59.9292,59.8404,59.9019,11261.0
2016-04-28 11:00:00,87.7,87.73,87.65,87.68,9884.0,59.9155,59.936,59.8814,59.9019,9884.0
2016-04-28 11:05:00,87.67,87.71,87.61,87.69,7151.0,59.895,59.9223,59.854,59.9087,7151.0
2016-04-28 11:10:00,87.67,87.72,87.64,87.66,11895.0,59.895,59.9292,59.8745,59.8882,11895.0
2016-04-28 11:15:00,87.67,87.67,87.54,87.54,16285.0,59.895,59.895,59.8062,59.8062,16285.0
2016-04-28 11:20:00,87.54,87.66,87.54,87.65,19038.0,59.8062,59.8882,59.8062,59.8814,19038.0
2016-04-28 11:25:00,87.65,87.68,87.59,87.62,31300.0,59.8814,59.9019,59.8404,59.8609,31300.0
2016-04-28 11:30:00,87.62,87.7,87.61,87.62,5961.0,59.8609,59.9155,59.854,59.8609,5961.0
2016-04-28 11:35:00,87.65,87.67,87.64,87.67,6886.0,59.8814,59.895,59.8745,59.895,6886.0
2016-04-28 11:40:00,87.66,87.67,87.62,87.63,5563.0,59.8882,59.895,59.8609,59.8677,5563.0
2016-04-28 11:45:00,87.64,87.75,87.64,87.7,3747.0,59.8745,59.9497,59.8745,59.9155,3747.0
2016-04-28 11:50:00,87.68,87.7,87.64,87.66,2741.0,59.9019,59.9155,59.8745,59.8882,2741.0
2016-04-28 11:55:00,87.64,87.67,87.54,87.56,4059.0,59.8745,59.895,59.8062,59.8199,4059.0
2016-04-28 12:00:00,87.58,87.62,87.57,87.61,4549.0,59.8335,59.8609,59.8267,59.854,4549.0
2016-04-28 12:05:00,87.59,87.62,87.55,87.57,5010.0,59.8404,59.8609,59.813,59.8267,5010.0
2016-04-28 12:10:00,87.57,87.6,87.55,87.57,3661.0,59.8267,59.8472,59.813,59.8267,3661.0
2016-04-28 12:15:00,87.6,87.64,87.56,87.56,5665.0,59.8472,59.8745,59.8199,59.8199,5665.0
2016-04-28 12:20:00,87.54,87.56,87.51,87.56,3274.0,59.8062,59.8199,59.7857,59.8199,3274.0
2016-04-28 12:25:00,87.56,87.56,87.51,87.53,4002.0,59.8199,59.8199,59.7857,59.7994,4002.0
2016-04-28 12:30:00,87.5,87.55,87.49,87.55,4125.0,59.7789,59.813,59.772,59.813,4125.0
2016-04-28 12:35:00,87.56,87.59,87.53,87.55,12451.0,59.8199,59.8404,59.7994,59.813,12451.0
2016-04-28 12:40:00,87.56,87.6,87.54,87.6,3686.0,59.8199,59.8472,59.8062,59.8472,3686.0
2016-04-28 12:45:00,87.6,87.6,87.56,87.58,13360.0,59.8472,59.8472,59.8199,59.8335,13360.0
2016-04-28 12:50:00,87.58,87.64,87.57,87.61,24628.0,59.8335,59.8745,59.8267,59.854,24628.0
2016-04-28 12:55:00,87.63,87.64,87.58,87.6,6931.0,59.8677,59.8745,59.8335,59.8472,6931.0
2016-04-28 13:00:00,87.58,87.65,87.57,87.57,7232.0,59.8335,59.8814,59.8267,59.8267,7232.0
2016-04-28 13:05:00,87.56,87.63,87.53,87.61,7207.0,59.8199,59.8677,59.7994,59.854,7207.0
2016-04-28 13:10:00,87.6,87.62,87.59,87.6,10166.0,59.8472,59.8609,59.8404,59.8472,10166.0
2016-04-28 13:15:00,87.6,87.63,87.59,87.6,9951.0,59.8472,59.8677,59.8404,59.8472,9951.0
2016-04-28 13:20:00,87.6,87.61,87.57,87.59,5435.0,59.8472,59.854,59.8267,59.8404,5435.0
2016-04-28 13:25:00,87.59,87.63,87.56,87.56,13047.0,59.8404,59.8677,59.8199,59.8199,13047.0
2016-04-28 13:30:00,87.56,87.65,87.56,87.63,5024.0,59.8199,59.8814,59.8199,59.8677,5024.0
2016-04-28 13:35:00,87.62,87.64,87.59,87.62,4561.0,59.8609,59.8745,59.8404,59.8609,4561.0
2016-04-28 13:40:00,87.63,87.64,87.6,87.63,7858.0,59.8677,59.8745,59.8472,59.8677,7858.0
2016-04-28 13:45:00,87.63,87.66,87.61,87.66,7622.0,59.8677,59.8882,59.854,59.8882,7622.0
2016-04-28 13:50:00,87.64,87.68,87.61,87.66,11300.0,59.8745,59.9019,59.854,59.8882,11300.0
2016-04-28 13:55:00,87.64,87.67,87.63,87.66,15871.0,59.8745,59.895,59.8677,59.8882,15871.0
2016-04-28 14:00:00,87.66,87.68,87.62,87.62,8850.0,59.8882,59.9019,59.8609,59.8609,8850.0
2016-04-28 14:05:00,87.62,87.64,87.59,87.59,11115.0,59.8609,59.8745,59.8404,59.8404,11115.0
2016-04-28 14:10:00,87.6,87.63,87.47,87.47,21027.0,59.8472,59.8677,59.7584,59.7584,21027.0
2016-04-28 14:15:00,87.48,87.51,87.45,87.45,16281.0,59.7652,59.7857,59.7447,59.7447,16281.0
2016-04-28 14:20:00,87.45,87.51,87.44,87.5,33320.0,59.7447,59.7857,59.7379,59.7789,33320.0
2016-04-28 14:25:00,87.5,87.51,87.48,87.48,40949.0,59.7789,59.7857,59.7652,59.7652,40949.0
2016-04-28 14:30:00,87.48,87.48,87.43,87.44,10372.0,59.7652,59.7652,59.7311,59.7379,10372.0
2016-04-28 14:35:00,87.44,87.45,87.38,87.39,12883.0,59.7379,59.7447,59.6969,59.7037,12883.0
2016-04-28 14:40:00,87.39,87.43,87.39,87.42,8633.0,59.7037,59.7311,59.7037,59.7242,8633.0
2016-04-28 14:45:00,87.41,87.46,87.4,87.42,26014.0,59.7174,59.7516,59.7106,59.7242,26014.0
2016-04-28 14:50:00,87.42,87.43,87.36,87.4,19915.0,59.7242,59.7311,59.6832,59.7106,19915.0
2016-04-28 14:55:00,87.4,87.4,87.31,87.31,10943.0,59.7106,59.7106,59.6491,59.6491,10943.0
2016-04-28 15:00:00,87.32,87.33,87.21,87.21,45826.0,59.6559,59.6627,59.5808,59.5808,45826.0
2016-04-28 15:05:00,87.23,87.23,87.17,87.17,17434.0,59.5944,59.5944,59.5534,59.5534,17434.0
2016-04-28 15:10:00,87.18,87.2,87.04,87.06,24474.0,59.5603,59.5739,59.4646,59.4783,24474.0
2016-04-28 15:15:00,87.05,87.07,86.98,87.04,50466.0,59.4714,59.4851,59.4236,59.4646,50466.0
2016-04-28 15:20:00,87.05,87.09,87.01,87.02,17970.0,59.4714,59.4988,59.4441,59.4509,17970.0
2016-04-28 15:25:00,87.02,87.03,86.92,86.93,26256.0,59.4509,59.4578,59.3826,59.3895,26256.0
2016-04-28 15:30:00,86.93,87.02,86.93,86.98,25296.0,59.3895,59.4509,59.3895,59.4236,25296.0
2016-04-28 15:35:00,86.98,87.09,86.98,87.06,33468.0,59.4236,59.4988,59.4236,59.4783,33468.0
2016-04-28 15:40:00,87.06,87.22,87.05,87.15,64723.0,59.4783,59.5876,59.4714,59.5398,64723.0
2016-04-28 15:45:00,87.16,87.25,87.1,87.1,29404.0,59.5466,59.6081,59.5056,59.5056,29404.0
2016-04-28 15:50:00,87.08,87.11,87.04,87.09,35784.0,59.4919,59.5124,59.4646,59.4988,35784.0
2016-04-28 15:55:00,87.08,87.16,87.01,87.15,74812.0,59.4919,59.5466,59.4441,59.5398,74812.0
2016-04-29 09:30:00,86.93,87.23,86.85,87.23,13638.0,59.3895,59.5944,59.3348,59.5944,13638.0
2016-04-29 09:35:00,87.3,87.3,87.02,87.1,12653.0,59.6422,59.6422,59.4509,59.5056,12653.0
2016-04-29 09:40:00,87.15,87.17,87.0,87.01,12105.0,59.5398,59.5534,59.4373,59.4441,12105.0
2016-04-29 09:45:00,86.99,87.01,86.66,86.78,20785.0,59.4305,59.4441,59.205,59.287,20785.0
2016-04-29 09:50:00,86.76,86.83,86.68,86.68,6801.0,59.2733,59.3211,59.2187,59.2187,6801.0
2016-04-29 09:55:00,86.68,86.81,86.64,86.8,8184.0,59.2187,59.3075,59.1913,59.3006,8184.0
2016-04-29 10:00:00,86.8,86.8,86.6,86.72,14300.0,59.3006,59.3006,59.164,59.246,14300.0
2016-04-29 10:05:00,86.75,86.8,86.69,86.71,11518.0,59.2665,59.3006,59.2255,59.2392,11518.0
2016-04-29 10:10:00,86.7,86.71,86.54,86.59,47255.0,59.2323,59.2392,59.123,59.1572,47255.0
2016-04-29 10:15:00,86.62,86.83,86.6,86.77,10235.0,59.1777,59.3211,59.164,59.2802,10235.0
2016-04-29 10:20:00,86.76,87.01,86.75,86.98,15023.0,59.2733,59.4441,59.2665,59.4236,15023.0
2016-04-29 10:25:00,86.98,86.98,86.82,86.83,7602.0,59.4236,59.4236,59.3143,59.3211,7602.0
2016-04-29 10:30:00,86.83,86.86,86.64,86.69,18831.0,59.3211,59.3416,59.1913,59.2255,18831.0
2016-04-29 10:35:00,86.69,86.85,86.68,86.75,42291.0,59.2255,59.3348,59.2187,59.2665,42291.0
2016-04-29 10:40:00,86.75,86.78,86.64,86.64,20600.0,59.2665,59.287,59.1913,59.1913,20600.0
2016-04-29 10:45:00,86.63,86.66,86.36,86.36,16995.0,59.1845,59.205,59.0,59.0,16995.0
2016-04-29 10:50:00,86.39,86.45,86.33,86.4,15672.0,59.0205,59.0615,58.9795,59.0274,15672.0
2016-04-29 10:55:00,86.4,86.44,86.28,86.28,16246.0,59.0274,59.0547,58.9454,58.9454,16246.0
2016-04-29 11:00:00,86.27,86.39,86.27,86.38,17383.0,58.9386,59.0205,58.9386,59.0137,17383.0
2016-04-29 11:05:00,86.38,86.41,86.34,86.35,8222.0,59.0137,59.0342,58.9864,58.9932,8222.0
2016-04-29 11:10:00,86.35,86.42,86.33,86.33,9900.0,58.9932,59.041,58.9795,58.9795,9900.0
2016-04-29 11:15:00,86.31,86.34,86.2,86.21,12916.0,58.9659,58.9864,58.8907,58.8976,12916.0
2016-04-29 11:20:00,86.2,86.31,86.18,86.18,15477.0,58.8907,58.9659,58.8771,58.8771,15477.0
2016-04-29 11:25:00,86.17,86.21,86.13,86.17,7672.0,58.8702,58.8976,58.8429,58.8702,7672.0
2016-04-29 11:30:00,86.15,86.27,86.15,86.24,14515.0,58.8566,58.9386,58.8566,58.9181,14515.0
2016-04-29 11:35:00,86.23,86.28,86.21,86.24,7814.0,58.9112,58.9454,58.8976,58.9181,7814.0
2016-04-29 11:40:00,86.22,86.3,86.18,86.27,10790.0,58.9044,58.9591,58.8771,58.9386,10790.0
2016-04-29 11:45:00,86.27,86.33,86.24,86.32,9090.0,58.9386,58.9795,58.9181,58.9727,9090.0
2016-04-29 11:50:00,86.34,86.5,86.33,86.42,44119.0,58.9864,59.0957,58.9795,59.041,44119.0
2016-04-29 11:55:00,86.45,86.47,86.39,86.47,9674.0,59.0615,59.0752,59.0205,59.0752,9674.0
2016-04-29 12:00:00,86.47,86.47,86.34,86.34,9311.0,59.0752,59.0752,58.9864,58.9864,9311.0
2016-04-29 12:05:00,86.35,86.43,86.35,86.37,3448.0,58.9932,59.0479,58.9932,59.0069,3448.0
2016-04-29 12:10:00,86.37,86.41,86.34,86.34,8214.0,59.0069,59.0342,58.9864,58.9864,8214.0
2016-04-29 12:15:00,86.36,86.44,86.36,86.41,6857.0,59.0,59.0547,59.0,59.0342,6857.0
2016-04-29 12:20:00,86.4,86.53,86.4,86.53,16431.0,59.0274,59.1162,59.0274,59.1162,16431.0
2016-04-29 12:25:00,86.53,86.64,86.52,86.64,11520.0,59.1162,59.1913,59.1094,59.1913,11520.0
2016-04-29 12:30:00,86.64,86.65,86.57,86.59,4819.0,59.1913,59.1982,59.1435,59.1572,4819.0
2016-04-29 12:35:00,86.62,86.66,86.61,86.66,4909.0,59.1777,59.205,59.1708,59.205,4909.0
2016-04-29 12:40:00,86.65,86.66,86.61,86.63,7372.0,59.1982,59.205,59.1708,59.1845,7372.0
2016-04-29 12:45:00,86.63,86.74,86.63,86.73,4495.0,59.1845,59.2597,59.1845,59.2528,4495.0
2016-04-29 12:50:00,86.75,86.75,86.66,86.67,8915.0,59.2665,59.2665,59.205,59.2118,8915.0
2016-04-29 12:55:00,86.66,86.67,86.61,86.65,5415.0,59.205,59.2118,59.1708,59.1982,5415.0
2016-04-29 13:00:00,86.64,86.7,86.64,86.69,7773.0,59.1913,59.2323,59.1913,59.2255,7773.0
2016-04-29 13:05:00,86.7,86.8,86.69,86.8,5100.0,59.2323,59.3006,59.2255,59.3006,5100.0
2016-04-29 13:10:00,86.78,86.84,86.74,86.84,7727.0,59.287,59.328,59.2597,59.328,7727.0
2016-04-29 13:15:00,86.86,86.89,86.84,86.84,5736.0,59.3416,59.3621,59.328,59.328,5736.0
2016-04-29 13:20:00,86.84,86.85,86.7,86.76,6508.0,59.328,59.3348,59.2323,59.2733,6508.0
2016-04-29 13:25:00,86.77,86.84,86.77,86.81,14894.0,59.2802,59.328,59.2802,59.3075,14894.0
2016-04-29 13:30:00,86.82,86.82,86.71,86.74,7973.0,59.3143,59.3143,59.2392,59.2597,7973.0
2016-04-29 13:35:00,86.74,86.76,86.7,86.73,7301.0,59.2597,59.2733,59.2323,59.2528,7301.0
2016-04-29 13:40:00,86.7,86.7,86.64,86.65,8471.0,59.2323,59.2323,59.1913,59.1982,8471.0
2016-04-29 13:45:00,86.66,86.67,86.57,86.59,14944.0,59.205,59.2118,59.1435,59.1572,14944.0
2016-04-29 13:50:00,86.57,86.6,86.53,86.59,6246.0,59.1435,59.164,59.1162,59.1572,6246.0
2016-04-29 13:55:00,86.58,86.6,86.56,86.56,9233.0,59.1503,59.164,59.1367,59.1367,9233.0
2016-04-29 14:00:00,86.57,86.59,86.56,86.58,8405.0,59.1435,59.1572,59.1367,59.1503,8405.0
2016-04-29 14:05:00,86.59,86.59,86.52,86.55,11845.0,59.1572,59.1572,59.1094,59.1299,11845.0
2016-04-29 14:10:00,86.54,86.54,86.48,86.5,9683.0,59.123,59.123,59.082,59.0957,9683.0
2016-04-29 14:15:00,86.49,86.52,86.41,86.51,12941.0,59.0889,59.1094,59.0342,59.1025,12941.0
2016-04-29 14:20:00,86.51,86.64,86.46,86.64,28946.0,59.1025,59.1913,59.0684,59.1913,28946.0
2016-04-29 14:25:00,86.62,86.72,86.61,86.69,10521.0,59.1777,59.246,59.1708,59.2255,10521.0
2016-04-29 14:30:00,86.69,86.73,86.67,86.72,23838.0,59.2255,59.2528,59.2118,59.246,23838.0
2016-04-29 14:35:00,86.71,86.76,86.68,86.73,15697.0,59.2392,59.2733,59.2187,59.2528,15697.0
2016-04-29 14:40:00,86.73,86.77,86.71,86.71,9577.0,59.2528,59.2802,59.2392,59.2392,9577.0
2016-04-29 14:45:00,86.72,86.85,86.72,86.85,8336.0,59.246,59.3348,59.246,59.3348,8336.0
2016-04-29 14:50:00,86.84,86.84,86.7,86.75,9279.0,59.328,59.328,59.2323,59.2665,9279.0
2016-04-29 14:55:00,86.75,86.76,86.64,86.66,14691.0,59.2665,59.2733,59.1913,59.205,14691.0
2016-04-29 15:00:00,86.66,86.76,86.66,86.69,14101.0,59.205,59.2733,59.205,59.2255,14101.0
2016-04-29 15:05:00,86.69,86.8,86.67,86.72,18558.0,59.2255,59.3006,59.2118,59.246,18558.0
2016-04-29 15:10:00,86.73,86.75,86.68,86.73,18048.0,59.2528,59.2665,59.2187,59.2528,18048.0
2016-04-29 15:15:00,86.73,86.79,86.71,86.73,22736.0,59.2528,59.2938,59.2392,59.2528,22736.0
2016-04-29 15:20:00,86.73,86.78,86.67,86.76,22326.0,59.2528,59.287,59.2118,59.2733,22326.0
2016-04-29 15:25:00,86.76,86.8,86.73,86.74,18668.0,59.2733,59.3006,59.2528,59.2597,18668.0
2016-04-29 15:30:00,86.73,86.97,86.73,86.9,17431.0,59.2528,59.4168,59.2528,59.369,17431.0
2016-04-29 15:35:00,86.9,86.92,86.83,86.83,19796.0,59.369,59.3826,59.3211,59.3211,19796.0
2016-04-29 15:40:00,86.85,86.97,86.82,86.96,41730.0,59.3348,59.4168,59.3143,59.41,41730.0
2016-04-29 15:45:00,86.98,87.15,86.94,86.96,56092.0,59.4236,59.5398,59.3963,59.41,56092.0
2016-04-29 15:50:00,86.95,87.0,86.88,86.94,43371.0,59.4031,59.4373,59.3553,59.3963,43371.0
2016-04-29 15:55:00,86.94,86.96,86.83,86.88,87271.0,59.3963,59.41,59.3211,59.3553,87271.0
2016-05-02 09:30:00,87.07,87.19,86.97,87.13,15447.0,59.4851,59.5671,59.4168,59.5261,15447.0
2016-05-02 09:35:00,87.16,87.69,87.12,87.58,14926.0,59.5466,59.9087,59.5193,59.8335,14926.0
2016-05-02 09:40:00,87.59,87.66,87.4,87.46,10062.0,59.8404,59.8882,59.7106,59.7516,10062.0
2016-05-02 09:45:00,87.46,87.54,87.4,87.54,11039.0,59.7516,59.8062,59.7106,59.8062,11039.0
2016-05-02 09:50:00,87.5,87.56,87.45,87.49,49665.0,59.7789,59.8199,59.7447,59.772,49665.0
2016-05-02 09:55:00,87.48,87.6,87.45,87.53,7494.0,59.7652,59.8472,59.7447,59.7994,7494.0
2016-05-02 10:00:00,87.53,87.55,87.45,87.48,6138.0,59.7994,59.813,59.7447,59.7652,6138.0
2016-05-02 10:05:00,87.52,87.57,87.46,87.49,59284.0,59.7925,59.8267,59.7516,59.772,59284.0
2016-05-02 10:10:00,87.49,87.65,87.49,87.56,8600.0,59.772,59.8814,59.772,59.8199,8600.0
2016-05-02 10:15:00,87.61,87.65,87.52,87.54,8803.0,59.854,59.8814,59.7925,59.8062,8803.0
2016-05-02 10:20:00,87.54,87.55,87.47,87.5,12985.0,59.8062,59.813,59.7584,59.7789,12985.0
2016-05-02 10:25:00,87.5,87.54,87.46,87.53,18990.0,59.7789,59.8062,59.7516,59.7994,18990.0
2016-05-02 10:30:00,87.53,87.54,87.46,87.46,15344.0,59.7994,59.8062,59.7516,59.7516,15344.0
2016-05-02 10:35:00,87.47,87.49,87.44,87.44,6860.0,59.7584,59.772,59.7379,59.7379,6860.0
2016-05-02 10:40:00,87.44,87.5,87.44,87.47,14440.0,59.7379,59.7789,59.7379,59.7584,14440.0
2016-05-02 10:45:00,87.47,87.52,87.45,87.5,11650.0,59.7584,59.7925,59.7447,59.7789,11650.0
2016-05-02 10:50:00,87.49,87.49,87.43,87.43,12801.0,59.772,59.772,59.7311,59.7311,12801.0
2016-05-02 10:55:00,87.42,87.45,87.38,87.42,32781.0,59.7242,59.7447,59.6969,59.7242,32781.0
2016-05-02 11:00:00,87.42,87.43,87.39,87.4,6786.0,59.7242,59.7311,59.7037,59.7106,6786.0
2016-05-02 11:05:00,87.4,87.49,87.4,87.47,8489.0,59.7106,59.772,59.7106,59.7584,8489.0
2016-05-02 11:10:00,87.47,87.49,87.43,87.45,9636.0,59.7584,59.772,59.7311,59.7447,9636.0
2016-05-02 11:15:00,87.44,87.53,87.44,87.48,31482.0,59.7379,59.7994,59.7379,59.7652,31482.0
2016-05-02 11:20:00,87.47,87.48,87.43,87.44,11037.0,59.7584,59.7652,59.7311,59.7379,11037.0
2016-05-02 11:25:00,87.44,87.45,87.37,87.42,14368.0,59.7379,59.7447,59.6901,59.7242,14368.0
2016-05-02 11:30:00,87.42,87.46,87.37,87.41,6797.0,59.7242,59.7516,59.6901,59.7174,6797.0
2016-05-02 11:35:00,87.43,87.48,87.4,87.41,8440.0,59.7311,59.7652,59.7106,59.7174,8440.0
2016-05-02 11:40:00,87.41,87.42,87.35,87.35,6202.0,59.7174,59.7242,59.6764,59.6764,6202.0
2016-05-02 11:45:00,87.37,87.37,87.3,87.32,12555.0,59.6901,59.6901,59.6422,59.6559,12555.0
2016-05-02 11:50:00,87.31,87.37,87.28,87.31,8570.0,59.6491,59.6901,59.6286,59.6491,8570.0
2016-05-02 11:55:00,87.29,87.31,87.21,87.25,7780.0,59.6354,59.6491,59.5808,59.6081,7780.0
2016-05-02 12:00:00,87.24,87.25,87.17,87.19,8352.0,59.6012,59.6081,59.5534,59.5671,8352.0
2016-05-02 12:05:00,87.2,87.23,87.14,87.19,6145.0,59.5739,59.5944,59.5329,59.5671,6145.0
2016-05-02 12:10:00,87.18,87.2,87.14,87.15,5900.0,59.5603,59.5739,59.5329,59.5398,5900.0
2016-05-02 12:15:00,87.13,87.17,87.11,87.15,5656.0,59.5261,59.5534,59.5124,59.5398,5656.0
2016-05-02 12:20:00,87.17,87.25,87.14,87.25,15329.0,59.5534,59.6081,59.5329,59.6081,15329.0
2016-05-02 12:25:00,87.25,87.3,87.22,87.23,15093.0,59.6081,59.6422,59.5876,59.5944,15093.0
2016-05-02 12:30:00,87.23,87.29,87.23,87.29,9109.0,59.5944,59.6354,59.5944,59.6354,9109.0
2016-05-02 12:35:00,87.28,87.4,87.28,87.4,8908.0,59.6286,59.7106,59.6286,59.7106,8908.0
2016-05-02 12:40:00,87.38,87.43,87.35,87.42,6981.0,59.6969,59.7311,59.6764,59.7242,6981.0
2016-05-02 12:45:00,87.41,87.43,87.34,87.37,7021.0,59.7174,59.7311,59.6696,59.6901,7021.0
2016-05-02 12:50:00,87.37,87.41,87.34,87.38,6607.0,59.6901,59.7174,59.6696,59.6969,6607.0
2016-05-02 12:55:00,87.4,87.49,87.36,87.44,9348.0,59.7106,59.772,59.6832,59.7379,9348.0
2016-05-02 13:00:00,87.45,87.46,87.38,87.38,6663.0,59.7447,59.7516,59.6969,59.6969,6663.0
2016-05-02 13:05:00,87.38,87.42,87.37,87.39,10250.0,59.6969,59.7242,59.6901,59.7037,10250.0
2016-05-02 13:10:00,87.38,87.46,87.38,87.41,5900.0,59.6969,59.7516,59.6969,59.7174,5900.0
2016-05-02 13:15:00,87.41,87.42,87.35,87.42,9025.0,59.7174,59.7242,59.6764,59.7242,9025.0
2016-05-02 13:20:00,87.39,87.4,87.35,87.37,7187.0,59.7037,59.7106,59.6764,59.6901,7187.0
2016-05-02 13:25:00,87.36,87.39,87.33,87.35,11053.0,59.6832,59.7037,59.6627,59.6764,11053.0
2016-05-02 13:30:00,87.34,87.38,87.33,87.38,8088.0,59.6696,59.6969,59.6627,59.6969,8088.0
2016-05-02 13:35:00,87.41,87.45,87.37,87.42,4923.0,59.7174,59.7447,59.6901,59.7242,4923.0
2016-05-02 13:40:00,87.4,87.43,87.38,87.42,6386.0,59.7106,59.7311,59.6969,59.7242,6386.0
2016-05-02 13:45:00,87.43,87.48,87.4,87.48,9818.0,59.7311,59.7652,59.7106,59.7652,9818.0
2016-05-02 13:50:00,87.47,87.48,87.43,87.47,5631.0,59.7584,59.7652,59.7311,59.7584,5631.0
2016-05-02 13:55:00,87.47,87.48,87.44,87.44,8806.0,59.7584,59.7652,59.7379,59.7379,8806.0
2016-05-02 14:00:00,87.43,87.5,87.43,87.49,11132.0,59.7311,59.7789,59.7311,59.772,11132.0
2016-05-02 14:05:00,87.51,87.52,87.4,87.41,12214.0,59.7857,59.7925,59.7106,59.7174,12214.0
2016-05-02 14:10:00,87.41,87.47,87.38,87.41,8006.0,59.7174,59.7584,59.6969,59.7174,8006.0
2016-05-02 14:15:00,87.42,87.43,87.32,87.33,5890.0,59.7242,59.7311,59.6559,59.6627,5890.0
2016-05-02 14:20:00,87.34,87.42,87.31,87.42,8163.0,59.6696,59.7242,59.6491,59.7242,8163.0
2016-05-02 14:25:00,87.41,87.45,87.37,87.43,8727.0,59.7174,59.7447,59.6901,59.7311,8727.0
2016-05-02 14:30:00,87.43,87.44,87.38,87.39,8472.0,59.7311,59.7379,59.6969,59.7037,8472.0
2016-05-02 14:35:00,87.39,87.47,87.39,87.44,8904.0,59.7037,59.7584,59.7037,59.7379,8904.0
2016-05-02 14:40:00,87.43,87.52,87.41,87.52,8758.0,59.7311,59.7925,59.7174,59.7925,8758.0
2016-05-02 14:45:00,87.52,87.56,87.49,87.49,10854.0,59.7925,59.8199,59.772,59.772,10854.0
2016-05-02 14:50:00,87.47,87.49,87.43,87.44,8300.0,59.7584,59.772,59.7311,59.7379,8300.0
2016-05-02 14:55:00,87.43,87.44,87.39,87.41,12122.0,59.7311,59.7379,59.7037,59.7174,12122.0
2016-05-02 15:00:00,87.4,87.53,87.39,87.53,20986.0,59.7106,59.7994,59.7037,59.7994,20986.0
2016-05-02 15:05:00,87.52,87.53,87.44,87.44,22607.0,59.7925,59.7994,59.7379,59.7379,22607.0
2016-05-02 15:10:00,87.44,87.49,87.42,87.49,24577.0,59.7379,59.772,59.7242,59.772,24577.0
2016-05-02 15:15:00,87.51,87.54,87.5,87.54,14519.0,59.7857,59.8062,59.7789,59.8062,14519.0
2016-05-02 15:20:00,87.55,87.64,87.55,87.64,16363.0,59.813,59.8745,59.813,59.8745,16363.0
2016-05-02 15:25:00,87.64,87.7,87.63,87.65,17710.0,59.8745,59.9155,59.8677,59.8814,17710.0
2016-05-02 15:30:00,87.65,87.72,87.65,87.69,16456.0,59.8814,59.9292,59.8814,59.9087,16456.0
2016-05-02 15:35:00,87.69,87.73,87.67,87.67,16018.0,59.9087,59.936,59.895,59.895,16018.0
2016-05-02 15:40:00,87.67,87.71,87.63,87.68,29274.0,59.895,59.9223,59.8677,59.9019,29274.0
2016-05-02 15:45:00,87.67,87.68,87.55,87.55,31449.0,59.895,59.9019,59.813,59.813,31449.0
2016-05-02 15:50:00,87.55,87.58,87.54,87.57,37744.0,59.813,59.8335,59.8062,59.8267,37744.0
2016-05-02 15:55:00,87.57,87.58,87.46,87.51,91238.0,59.8267,59.8335,59.7516,59.7857,91238.0
2016-05-03 09:30:00,86.92,87.04,86.59,86.65,32171.0,59.3826,59.4646,59.1572,59.1982,32171.0
2016-05-03 09:35:00,86.66,86.8,86.56,86.59,22761.0,59.205,59.3006,59.1367,59.1572,22761.0
2016-05-03 09:40:00,86.56,86.59,86.39,86.43,19249.0,59.1367,59.1572,59.0205,59.0479,19249.0
2016-05-03 09:45:00,86.45,86.45,86.26,86.33,20942.0,59.0615,59.0615,58.9317,58.9795,20942.0
2016-05-03 09:50:00,86.34,86.38,86.21,86.26,15543.0,58.9864,59.0137,58.8976,58.9317,15543.0
2016-05-03 09:55:00,86.27,86.31,86.21,86.25,11313.0,58.9386,58.9659,58.8976,58.9249,11313.0
2016-05-03 10:00:00,86.26,86.26,86.07,86.13,28349.0,58.9317,58.9317,58.8019,58.8429,28349.0
2016-05-03 10:05:00,86.13,86.17,86.1,86.15,8529.0,58.8429,58.8702,58.8224,58.8566,8529.0
2016-05-03 10:10:00,86.15,86.31,86.12,86.31,23863.0,58.8566,58.9659,58.8361,58.9659,23863.0
2016-05-03 10:15:00,86.3,86.37,86.27,86.33,18202.0,58.9591,59.0069,58.9386,58.9795,18202.0
2016-05-03 10:20:00,86.33,86.49,86.24,86.47,36041.0,58.9795,59.0889,58.9181,59.0752,36041.0
2016-05-03 10:25:00,86.45,86.47,86.14,86.15,109996.0,59.0615,59.0752,58.8497,58.8566,109996.0
2016-05-03 10:30:00,86.16,86.21,86.13,86.16,19125.0,58.8634,58.8976,58.8429,58.8634,19125.0
2016-05-03 10:35:00,86.15,86.32,86.14,86.26,16387.0,58.8566,58.9727,58.8497,58.9317,16387.0
2016-05-03 10:40:00,86.26,86.26,86.03,86.08,34600.0,58.9317,58.9317,58.7746,58.8088,34600.0
2016-05-03 10:45:00,86.05,86.05,85.92,85.92,20774.0,58.7883,58.7883,58.6994,58.6994,20774.0
2016-05-03 10:50:00,85.92,86.02,85.9,86.02,59651.0,58.6994,58.7678,58.6858,58.7678,59651.0
2016-05-03 10:55:00,86.01,86.12,85.99,86.09,17405.0,58.7609,58.8361,58.7473,58.8156,17405.0
2016-05-03 11:00:00,86.12,86.18,86.04,86.17,15398.0,58.8361,58.8771,58.7814,58.8702,15398.0
2016-05-03 11:05:00,86.15,86.25,86.13,86.18,30601.0,58.8566,58.9249,58.8429,58.8771,30601.0
2016-05-03 11:10:00,86.18,86.27,86.15,86.22,99711.0,58.8771,58.9386,58.8566,58.9044,99711.0
2016-05-03 11:15:00,86.22,86.22,86.09,86.09,9165.0,58.9044,58.9044,58.8156,58.8156,9165.0
2016-05-03 11:20:00,86.09,86.09,85.85,85.88,12557.0,58.8156,58.8156,58.6516,58.6721,12557.0
2016-05-03 11:25:00,85.9,85.92,85.8,85.8,22119.0,58.6858,58.6994,58.6175,58.6175,22119.0
2016-05-03 11:30:00,85.79,85.83,85.76,85.79,9526.0,58.6106,58.638,58.5901,58.6106,9526.0
2016-05-03 11:35:00,85.8,85.82,85.77,85.8,7629.0,58.6175,58.6311,58.597,58.6175,7629.0
2016-05-03 11:40:00,85.83,85.84,85.8,85.82,10298.0,58.638,58.6448,58.6175,58.6311,10298.0
2016-05-03 11:45:00,85.82,85.86,85.79,85.8,10134.0,58.6311,58.6585,58.6106,58.6175,10134.0
2016-05-03 11:50:00,85.79,85.8,85.74,85.76,14278.0,58.6106,58.6175,58.5765,58.5901,14278.0
2016-05-03 11:55:00,85.74,85.8,85.71,85.74,8952.0,58.5765,58.6175,58.556,58.5765,8952.0
2016-05-03 12:00:00,85.76,85.78,85.7,85.7,6612.0,58.5901,58.6038,58.5491,58.5491,6612.0
2016-05-03 12:05:00,85.69,85.7,85.62,85.63,18391.0,58.5423,58.5491,58.4945,58.5013,18391.0
2016-05-03 12:10:00,85.63,85.66,85.61,85.65,23268.0,58.5013,58.5218,58.4877,58.515,23268.0
2016-05-03 12:15:00,85.65,85.68,85.63,85.63,15251.0,58.515,58.5355,58.5013,58.5013,15251.0
2016-05-03 12:20:00,85.64,85.64,85.59,85.61,8934.0,58.5081,58.5081,58.474,58.4877,8934.0
2016-05-03 12:25:00,85.61,85.65,85.6,85.65,4200.0,58.4877,58.515,58.4808,58.515,4200.0
2016-05-03 12:30:00,85.67,85.71,85.65,85.67,12986.0,58.5286,58.556,58.515,58.5286,12986.0
2016-05-03 12:35:00,85.66,85.72,85.64,85.7,15786.0,58.5218,58.5628,58.5081,58.5491,15786.0
2016-05-03 12:40:00,85.7,85.83,85.7,85.81,11599.0,58.5491,58.638,58.5491,58.6243,11599.0
2016-05-03 12:45:00,85.8,85.86,85.76,85.84,13977.0,58.6175,58.6585,58.5901,58.6448,13977.0
2016-05-03 12:50:00,85.84,85.91,85.76,85.76,11793.0,58.6448,58.6926,58.5901,58.5901,11793.0
2016-05-03 12:55:00,85.76,85.86,85.75,85.84,9160.0,58.5901,58.6585,58.5833,58.6448,9160.0
2016-05-03 13:00:00,85.85,85.87,85.82,85.85,13288.0,58.6516,58.6653,58.6311,58.6516,13288.0
2016-05-03 13:05:00,85.84,85.88,85.8,85.86,14747.0,58.6448,58.6721,58.6175,58.6585,14747.0
2016-05-03 13:10:00,85.86,85.95,85.85,85.91,13394.0,58.6585,58.7199,58.6516,58.6926,13394.0
2016-05-03 13:15:00,85.91,85.91,85.79,85.79,22694.0,58.6926,58.6926,58.6106,58.6106,22694.0
2016-05-03 13:20:00,85.79,85.82,85.73,85.82,20293.0,58.6106,58.6311,58.5696,58.6311,20293.0
2016-05-03 13:25:00,85.85,85.86,85.82,85.84,5271.0,58.6516,58.6585,58.6311,58.6448,5271.0
2016-05-03 13:30:00,85.84,85.99,85.84,85.96,10491.0,58.6448,58.7473,58.6448,58.7268,10491.0
2016-05-03 13:35:00,85.96,86.07,85.95,86.04,8014.0,58.7268,58.8019,58.7199,58.7814,8014.0
2016-05-03 13:40:00,86.03,86.06,85.98,85.98,6119.0,58.7746,58.7951,58.7404,58.7404,6119.0
2016-05-03 13:45:00,85.98,86.01,85.95,85.98,2315.0,58.7404,58.7609,58.7199,58.7404,2315.0
2016-05-03 13:50:00,85.95,86.07,85.95,85.99,15113.0,58.7199,58.8019,58.7199,58.7473,15113.0
2016-05-03 13:55:00,86.0,86.02,85.93,85.94,15515.0,58.7541,58.7678,58.7063,58.7131,15515.0
2016-05-03 14:00:00,85.95,85.95,85.83,85.85,12382.0,58.7199,58.7199,58.638,58.6516,12382.0
2016-05-03 14:05:00,85.85,85.9,85.84,85.9,27645.0,58.6516,58.6858,58.6448,58.6858,27645.0
2016-05-03 14:10:00,85.9,86.02,85.89,85.93,26547.0,58.6858,58.7678,58.6789,58.7063,26547.0
2016-05-03 14:15:00,85.92,85.94,85.84,85.86,20686.0,58.6994,58.7131,58.6448,58.6585,20686.0
2016-05-03 14:20:00,85.84,85.86,85.81,85.82,10693.0,58.6448,58.6585,58.6243,58.6311,10693.0
2016-05-03 14:25:00,85.83,85.87,85.81,85.87,7943.0,58.638,58.6653,58.6243,58.6653,7943.0
2016-05-03 14:30:00,85.88,85.94,85.71,85.91,41494.0,58.6721,58.7131,58.556,58.6926,41494.0
2016-05-03 14:35:00,85.9,85.97,85.9,85.96,15292.0,58.6858,58.7336,58.6858,58.7268,15292.0
2016-05-03 14:40:00,85.96,85.97,85.93,85.95,11049.0,58.7268,58.7336,58.7063,58.7199,11049.0
2016-05-03 14:45:00,85.94,85.98,85.92,85.94,15506.0,58.7131,58.7404,58.6994,58.7131,15506.0
2016-05-03 14:50:00,85.95,86.01,85.93,86.01,23007.0,58.7199,58.7609,58.7063,58.7609,23007.0
2016-05-03 14:55:00,86.01,86.04,85.96,86.02,8684.0,58.7609,58.7814,58.7268,58.7678,8684.0
2016-05-03 15:00:00,86.04,86.07,86.03,86.04,13239.0,58.7814,58.8019,58.7746,58.7814,13239.0
2016-05-03 15:05:00,86.05,86.19,86.05,86.16,29084.0,58.7883,58.8839,58.7883,58.8634,29084.0
2016-05-03 15:10:00,86.16,86.18,86.03,86.04,29324.0,58.8634,58.8771,58.7746,58.7814,29324.0
2016-05-03 15:15:00,86.04,86.12,86.03,86.09,16624.0,58.7814,58.8361,58.7746,58.8156,16624.0
2016-05-03 15:20:00,86.09,86.17,86.06,86.08,25311.0,58.8156,58.8702,58.7951,58.8088,25311.0
2016-05-03 15:25:00,86.08,86.18,86.08,86.13,17014.0,58.8088,58.8771,58.8088,58.8429,17014.0
2016-05-03 15:30:00,86.13,86.15,86.09,86.09,43326.0,58.8429,58.8566,58.8156,58.8156,43326.0
2016-05-03 15:35:00,86.11,86.16,86.07,86.13,31574.0,58.8292,58.8634,58.8019,58.8429,31574.0
2016-05-03 15:40:00,86.14,86.15,86.08,86.15,45372.0,58.8497,58.8566,58.8088,58.8566,45372.0
2016-05-03 15:45:00,86.15,86.3,86.15,86.3,37828.0,58.8566,58.9591,58.8566,58.9591,37828.0
2016-05-03 15:50:00,86.29,86.32,86.28,86.31,52709.0,58.9522,58.9727,58.9454,58.9659,52709.0
2016-05-03 15:55:00,86.32,86.36,86.23,86.25,80102.0,58.9727,59.0,58.9112,58.9249,80102.0
2016-05-04 09:30:00,85.98,86.42,85.93,86.41,14213.0,58.7404,59.041,58.7063,59.0342,14213.0
2016-05-04 09:35:00,86.34,86.57,86.29,86.57,16444.0,58.9864,59.1435,58.9522,59.1435,16444.0
2016-05-04 09:40:00,86.57,86.64,86.47,86.51,8387.0,59.1435,59.1913,59.0752,59.1025,8387.0
2016-05-04 09:45:00,86.55,86.55,86.38,86.45,13258.0,59.1299,59.1299,59.0137,59.0615,13258.0
2016-05-04 09:50:00,86.49,86.63,86.47,86.6,8601.0,59.0889,59.1845,59.0752,59.164,8601.0
2016-05-04 09:55:00,86.63,86.72,86.62,86.68,4866.0,59.1845,59.246,59.1777,59.2187,4866.0
2016-05-04 10:00:00,86.71,86.76,86.64,86.68,6662.0,59.2392,59.2733,59.1913,59.2187,6662.0
2016-05-04 10:05:00,86.67,86.69,86.62,86.65,4550.0,59.2118,59.2255,59.1777,59.1982,4550.0
2016-05-04 10:10:00,86.67,86.92,86.66,86.81,5825.0,59.2118,59.3826,59.205,59.3075,5825.0
2016-05-04 10:15:00,86.76,86.78,86.69,86.72,5530.0,59.2733,59.287,59.2255,59.246,5530.0
2016-05-04 10:20:00,86.73,86.76,86.66,86.66,8352.0,59.2528,59.2733,59.205,59.205,8352.0
2016-05-04 10:25:00,86.66,86.69,86.63,86.65,12900.0,59.205,59.2255,59.1845,59.1982,12900.0
2016-05-04 10:30:00,86.64,86.81,86.64,86.81,25818.0,59.1913,59.3075,59.1913,59.3075,25818.0
2016-05-04 10:35:00,86.83,86.94,86.83,86.87,9493.0,59.3211,59.3963,59.3211,59.3485,9493.0
2016-05-04 10:40:00,86.85,86.88,86.81,86.88,8241.0,59.3348,59.3553,59.3075,59.3553,8241.0
2016-05-04 10:45:00,86.87,86.92,86.84,86.87,11487.0,59.3485,59.3826,59.328,59.3485,11487.0
2016-05-04 10:50:00,86.87,86.9,86.75,86.77,4241.0,59.3485,59.369,59.2665,59.2802,4241.0
2016-05-04 10:55:00,86.77,86.89,86.77,86.87,7041.0,59.2802,59.3621,59.2802,59.3485,7041.0
2016-05-04 11:00:00,86.84,86.95,86.83,86.95,6000.0,59.328,59.4031,59.3211,59.4031,6000.0
2016-05-04 11:05:00,86.94,87.05,86.94,87.05,3817.0,59.3963,59.4714,59.3963,59.4714,3817.0
2016-05-04 11:10:00,87.03,87.04,86.96,87.0,9592.0,59.4578,59.4646,59.41,59.4373,9592.0
2016-05-04 11:15:00,87.0,87.01,86.9,86.92,6516.0,59.4373,59.4441,59.369,59.3826,6516.0
2016-05-04 11:20:00,86.91,86.98,86.86,86.96,4701.0,59.3758,59.4236,59.3416,59.41,4701.0
2016-05-04 11:25:00,86.96,87.08,86.94,87.05,6150.0,59.41,59.4919,59.3963,59.4714,6150.0
2016-05-04 11:30:00,87.05,87.2,87.03,87.15,8060.0,59.4714,59.5739,59.4578,59.5398,8060.0
2016-05-04 11:35:00,87.15,87.18,87.04,87.18,5801.0,59.5398,59.5603,59.4646,59.5603,5801.0
2016-05-04 11:40:00,87.14,87.26,87.13,87.25,5569.0,59.5329,59.6149,59.5261,59.6081,5569.0
2016-05-04 11:45:00,87.25,87.42,87.25,87.42,4851.0,59.6081,59.7242,59.6081,59.7242,4851.0
2016-05-04 11:50:00,87.37,87.4,87.31,87.34,6609.0,59.6901,59.7106,59.6491,59.6696,6609.0
2016-05-04 11:55:00,87.31,87.36,87.23,87.31,6402.0,59.6491,59.6832,59.5944,59.6491,6402.0
2016-05-04 12:00:00,87.3,87.4,87.29,87.37,11552.0,59.6422,59.7106,59.6354,59.6901,11552.0
2016-05-04 12:05:00,87.38,87.4,87.32,87.32,11563.0,59.6969,59.7106,59.6559,59.6559,11563.0
2016-05-04 12:10:00,87.34,87.39,87.33,87.38,12658.0,59.6696,59.7037,59.6627,59.6969,12658.0
2016-05-04 12:15:00,87.37,87.4,87.32,87.38,5660.0,59.6901,59.7106,59.6559,59.6969,5660.0
2016-05-04 12:20:00,87.39,87.47,87.38,87.47,5226.0,59.7037,59.7584,59.6969,59.7584,5226.0
2016-05-04 12:25:00,87.46,87.48,87.43,87.46,6020.0,59.7516,59.7652,59.7311,59.7516,6020.0
2016-05-04 12:30:00,87.46,87.48,87.46,87.47,2638.0,59.7516,59.7652,59.7516,59.7584,2638.0
2016-05-04 12:35:00,87.47,87.49,87.46,87.47,13224.0,59.7584,59.772,59.7516,59.7584,13224.0
2016-05-04 12:40:00,87.47,87.47,87.37,87.38,10115.0,59.7584,59.7584,59.6901,59.6969,10115.0
2016-05-04 12:45:00,87.38,87.4,87.34,87.36,12014.0,59.6969,59.7106,59.6696,59.6832,12014.0
2016-05-04 12:50:00,87.36,87.4,87.35,87.36,8920.0,59.6832,59.7106,59.6764,59.6832,8920.0
2016-05-04 12:55:00,87.34,87.38,87.31,87.36,5316.0,59.6696,59.6969,59.6491,59.6832,5316.0
2016-05-04 13:00:00,87.37,87.37,87.25,87.36,19884.0,59.6901,59.6901,59.6081,59.6832,19884.0
2016-05-04 13:05:00,87.36,87.43,87.35,87.4,19832.0,59.6832,59.7311,59.6764,59.7106,19832.0
2016-05-04 13:10:00,87.41,87.48,87.4,87.44,9568.0,59.7174,59.7652,59.7106,59.7379,9568.0
2016-05-04 13:15:00,87.45,87.58,87.44,87.58,7987.0,59.7447,59.8335,59.7379,59.8335,7987.0
2016-05-04 13:20:00,87.58,87.61,87.56,87.61,7800.0,59.8335,59.854,59.8199,59.854,7800.0
2016-05-04 13:25:00,87.61,87.68,87.6,87.64,11438.0,59.854,59.9019,59.8472,59.8745,11438.0
2016-05-04 13:30:00,87.61,87.69,87.61,87.69,4788.0,59.854,59.9087,59.854,59.9087,4788.0
2016-05-04 13:35:00,87.69,87.69,87.6,87.68,9805.0,59.9087,59.9087,59.8472,59.9019,9805.0
2016-05-04 13:40:00,87.67,87.78,87.67,87.71,30520.0,59.895,59.9702,59.895,59.9223,30520.0
2016-05-04 13:45:00,87.7,87.76,87.66,87.74,15024.0,59.9155,59.9565,59.8882,59.9428,15024.0
2016-05-04 13:50:00,87.75,87.8,87.75,87.77,13992.0,59.9497,59.9838,59.9497,59.9633,13992.0
2016-05-04 13:55:00,87.77,87.82,87.75,87.82,17720.0,59.9633,59.9975,59.9497,59.9975,17720.0
2016-05-04 14:00:00,87.81,87.86,87.77,87.86,26824.0,59.9907,60.0248,59.9633,60.0248,26824.0
2016-05-04 14:05:00,87.86,87.88,87.82,87.88,19213.0,60.0248,60.0385,59.9975,60.0385,19213.0
2016-05-04 14:10:00,87.87,87.97,87.87,87.97,21074.0,60.0317,60.1,60.0317,60.1,21074.0
2016-05-04 14:15:00,87.96,88.1,87.96,88.08,24525.0,60.0931,60.1888,60.0931,60.1751,24525.0
2016-05-04 14:20:00,88.08,88.15,88.0,88.12,41122.0,60.1751,60.2229,60.1205,60.2025,41122.0
2016-05-04 14:25:00,88.12,88.15,88.07,88.15,32718.0,60.2025,60.2229,60.1683,60.2229,32718.0
2016-05-04 14:30:00,88.16,88.17,88.09,88.17,13948.0,60.2298,60.2366,60.182,60.2366,13948.0
2016-05-04 14:35:00,88.17,88.2,88.13,88.19,20339.0,60.2366,60.2571,60.2093,60.2503,20339.0
2016-05-04 14:40:00,88.19,88.19,88.06,88.06,22137.0,60.2503,60.2503,60.1615,60.1615,22137.0
2016-05-04 14:45:00,88.08,88.12,88.07,88.12,18447.0,60.1751,60.2025,60.1683,60.2025,18447.0
2016-05-04 14:50:00,88.13,88.14,88.08,88.08,19076.0,60.2093,60.2161,60.1751,60.1751,19076.0
2016-05-04 14:55:00,88.08,88.08,87.93,87.93,30413.0,60.1751,60.1751,60.0726,60.0726,30413.0
2016-05-04 15:00:00,87.93,87.93,87.8,87.82,18355.0,60.0726,60.0726,59.9838,59.9975,18355.0
2016-05-04 15:05:00,87.81,87.84,87.77,87.8,12895.0,59.9907,60.0112,59.9633,59.9838,12895.0
2016-05-04 15:10:00,87.78,87.87,87.78,87.87,12580.0,59.9702,60.0317,59.9702,60.0317,12580.0
2016-05-04 15:15:00,87.88,87.88,87.78,87.81,22674.0,60.0385,60.0385,59.9702,59.9907,22674.0
2016-05-04 15:20:00,87.81,87.85,87.77,87.83,65513.0,59.9907,60.018,59.9633,60.0043,65513.0
2016-05-04 15:25:00,87.85,87.9,87.83,87.89,27831.0,60.018,60.0522,60.0043,60.0453,27831.0
2016-05-04 15:30:00,87.89,87.93,87.89,87.92,32068.0,60.0453,60.0726,60.0453,60.0658,32068.0
2016-05-04 15:35:00,87.91,87.92,87.89,87.91,23120.0,60.059,60.0658,60.0453,60.059,23120.0
2016-05-04 15:40:00,87.9,87.93,87.89,87.93,74207.0,60.0522,60.0726,60.0453,60.0726,74207.0
2016-05-04 15:45:00,87.92,88.02,87.9,88.0,68755.0,60.0658,60.1341,60.0522,60.1205,68755.0
2016-05-04 15:50:00,87.99,88.0,87.91,87.92,50210.0,60.1136,60.1205,60.059,60.0658,50210.0
2016-05-04 15:55:00,87.91,87.92,87.86,87.9,120680.0,60.059,60.0658,60.0248,60.0522,120680.0
2016-05-05 09:30:00,87.88,88.06,87.88,88.04,20188.0,60.0385,60.1615,60.0385,60.1478,20188.0
2016-05-05 09:35:00,88.07,88.48,88.07,88.36,9926.0,60.1683,60.4484,60.1683,60.3664,9926.0
2016-05-05 09:40:00,88.34,88.34,88.13,88.28,4012.0,60.3528,60.3528,60.2093,60.3118,4012.0
2016-05-05 09:45:00,88.29,88.3,88.09,88.22,11054.0,60.3186,60.3254,60.182,60.2708,11054.0
2016-05-05 09:50:00,88.22,88.46,88.19,88.37,8438.0,60.2708,60.4347,60.2503,60.3733,8438.0
2016-05-05 09:55:00,88.33,88.39,88.24,88.34,6124.0,60.3459,60.3869,60.2844,60.3528,6124.0
2016-05-05 10:00:00,88.33,88.41,88.31,88.33,10021.0,60.3459,60.4006,60.3323,60.3459,10021.0
2016-05-05 10:05:00,88.32,88.39,88.3,88.38,12141.0,60.3391,60.3869,60.3254,60.3801,12141.0
2016-05-05 10:10:00,88.38,88.49,88.25,88.49,13011.0,60.3801,60.4552,60.2913,60.4552,13011.0
2016-05-05 10:15:00,88.48,88.53,88.35,88.42,13201.0,60.4484,60.4826,60.3596,60.4074,13201.0
2016-05-05 10:20:00,88.42,88.42,88.28,88.37,20920.0,60.4074,60.4074,60.3118,60.3733,20920.0
2016-05-05 10:25:00,88.37,88.5,88.36,88.45,75326.0,60.3733,60.4621,60.3664,60.4279,75326.0
2016-05-05 10:30:00,88.44,88.48,88.35,88.43,10478.0,60.4211,60.4484,60.3596,60.4142,10478.0
2016-05-05 10:35:00,88.41,88.45,88.23,88.23,13036.0,60.4006,60.4279,60.2776,60.2776,13036.0
2016-05-05 10:40:00,88.25,88.29,88.22,88.23,22088.0,60.2913,60.3186,60.2708,60.2776,22088.0
2016-05-05 10:45:00,88.24,88.39,88.22,88.39,5665.0,60.2844,60.3869,60.2708,60.3869,5665.0
2016-05-05 10:50:00,88.4,88.47,88.29,88.29,37017.0,60.3937,60.4416,60.3186,60.3186,37017.0
2016-05-05 10:55:00,88.28,88.31,88.19,88.22,8096.0,60.3118,60.3323,60.2503,60.2708,8096.0
2016-05-05 11:00:00,88.21,88.22,88.09,88.1,13246.0,60.2639,60.2708,60.182,60.1888,13246.0
2016-05-05 11:05:00,88.11,88.12,88.04,88.06,10118.0,60.1956,60.2025,60.1478,60.1615,10118.0
2016-05-05 11:10:00,88.05,88.18,88.03,88.14,10408.0,60.1546,60.2434,60.141,60.2161,10408.0
2016-05-05 11:15:00,88.15,88.17,88.09,88.1,8200.0,60.2229,60.2366,60.182,60.1888,8200.0
2016-05-05 11:20:00,88.1,88.1,87.91,87.95,10149.0,60.1888,60.1888,60.059,60.0863,10149.0
2016-05-05 11:25:00,87.92,87.98,87.86,87.97,10333.0,60.0658,60.1068,60.0248,60.1,10333.0
2016-05-05 11:30:00,87.97,87.98,87.9,87.92,7000.0,60.1,60.1068,60.0522,60.0658,7000.0
2016-05-05 11:35:00,87.92,88.12,87.92,88.12,38373.0,60.0658,60.2025,60.0658,60.2025,38373.0
2016-05-05 11:40:00,88.14,88.2,88.12,88.19,18267.0,60.2161,60.2571,60.2025,60.2503,18267.0
2016-05-05 11:45:00,88.2,88.33,88.2,88.32,12211.0,60.2571,60.3459,60.2571,60.3391,12211.0
2016-05-05 11:50:00,88.33,88.36,88.3,88.34,5747.0,60.3459,60.3664,60.3254,60.3528,5747.0
2016-05-05 11:55:00,88.34,88.36,88.31,88.34,9602.0,60.3528,60.3664,60.3323,60.3528,9602.0
2016-05-05 12:00:00,88.36,88.38,88.32,88.33,43272.0,60.3664,60.3801,60.3391,60.3459,43272.0
2016-05-05 12:05:00,88.32,88.34,88.24,88.25,13162.0,60.3391,60.3528,60.2844,60.2913,13162.0
2016-05-05 12:10:00,88.22,88.27,88.2,88.27,9329.0,60.2708,60.3049,60.2571,60.3049,9329.0
2016-05-05 12:15:00,88.28,88.44,88.28,88.42,2788.0,60.3118,60.4211,60.3118,60.4074,2788.0
2016-05-05 12:20:00,88.42,88.42,88.34,88.35,11917.0,60.4074,60.4074,60.3528,60.3596,11917.0
2016-05-05 12:25:00,88.34,88.36,88.3,88.36,7909.0,60.3528,60.3664,60.3254,60.3664,7909.0
2016-05-05 12:30:00,88.38,88.38,88.31,88.33,8800.0,60.3801,60.3801,60.3323,60.3459,8800.0
2016-05-05 12:35:00,88.32,88.32,88.27,88.27,4032.0,60.3391,60.3391,60.3049,60.3049,4032.0
2016-05-05 12:40:00,88.29,88.29,88.24,88.28,6408.0,60.3186,60.3186,60.2844,60.3118,6408.0
2016-05-05 12:45:00,88.26,88.28,88.22,88.27,4740.0,60.2981,60.3118,60.2708,60.3049,4740.0
2016-05-05 12:50:00,88.27,88.31,88.24,88.27,15047.0,60.3049,60.3323,60.2844,60.3049,15047.0
2016-05-05 12:55:00,88.26,88.26,88.22,88.23,5822.0,60.2981,60.2981,60.2708,60.2776,5822.0
2016-05-05 13:00:00,88.24,88.26,88.2,88.2,7201.0,60.2844,60.2981,60.2571,60.2571,7201.0
2016-05-05 13:05:00,88.2,88.22,88.17,88.19,5907.0,60.2571,60.2708,60.2366,60.2503,5907.0
2016-05-05 13:10:00,88.18,88.19,88.1,88.1,8210.0,60.2434,60.2503,60.1888,60.1888,8210.0
2016-05-05 13:15:00,88.08,88.09,88.03,88.08,4290.0,60.1751,60.182,60.141,60.1751,4290.0
2016-05-05 13:20:00,88.08,88.08,88.02,88.02,7875.0,60.1751,60.1751,60.1341,60.1341,7875.0
2016-05-05 13:25:00,88.01,88.05,87.98,88.01,6784.0,60.1273,60.1546,60.1068,60.1273,6784.0
2016-05-05 13:30:00,88.02,88.14,88.0,88.1,14673.0,60.1341,60.2161,60.1205,60.1888,14673.0
2016-05-05 13:35:00,88.11,88.12,88.0,88.01,9589.0,60.1956,60.2025,60.1205,60.1273,9589.0
2016-05-05 13:40:00,88.04,88.04,87.98,87.99,4594.0,60.1478,60.1478,60.1068,60.1136,4594.0
2016-05-05 13:45:00,87.98,88.0,87.95,87.96,25310.0,60.1068,60.1205,60.0863,60.0931,25310.0
2016-05-05 13:50:00,87.95,87.99,87.88,87.88,16806.0,60.0863,60.1136,60.0385,60.0385,16806.0
2016-05-05 13:55:00,87.87,87.96,87.86,87.91,8958.0,60.0317,60.0931,60.0248,60.059,8958.0
2016-05-05 14:00:00,87.93,87.99,87.9,87.98,9557.0,60.0726,60.1136,60.0522,60.1068,9557.0
2016-05-05 14:05:00,87.98,87.99,87.95,87.99,7725.0,60.1068,60.1136,60.0863,60.1136,7725.0
2016-05-05 14:10:00,87.99,88.0,87.95,87.96,6557.0,60.1136,60.1205,60.0863,60.0931,6557.0
2016-05-05 14:15:00,87.98,87.99,87.91,87.91,8321.0,60.1068,60.1136,60.059,60.059,8321.0
2016-05-05 14:20:00,87.92,87.96,87.91,87.92,6890.0,60.0658,60.0931,60.059,60.0658,6890.0
2016-05-05 14:25:00,87.92,87.96,87.91,87.92,7513.0,60.0658,60.0931,60.059,60.0658,7513.0
2016-05-05 14:30:00,87.92,87.95,87.91,87.91,4971.0,60.0658,60.0863,60.059,60.059,4971.0
2016-05-05 14:35:00,87.91,87.93,87.88,87.91,14407.0,60.059,60.0726,60.0385,60.059,14407.0
2016-05-05 14:40:00,87.91,87.99,87.89,87.99,7607.0,60.059,60.1136,60.0453,60.1136,7607.0
2016-05-05 14:45:00,87.98,88.14,87.97,88.13,33385.0,60.1068,60.2161,60.1,60.2093,33385.0
2016-05-05 14:50:00,88.13,88.16,88.1,88.14,11827.0,60.2093,60.2298,60.1888,60.2161,11827.0
2016-05-05 14:55:00,88.14,88.16,88.08,88.1,10772.0,60.2161,60.2298,60.1751,60.1888,10772.0
2016-05-05 15:00:00,88.09,88.12,88.0,88.01,20424.0,60.182,60.2025,60.1205,60.1273,20424.0
2016-05-05 15:05:00,88.01,88.03,87.99,88.01,16077.0,60.1273,60.141,60.1136,60.1273,16077.0
2016-05-05 15:10:00,88.01,88.02,87.97,88.0,12847.0,60.1273,60.1341,60.1,60.1205,12847.0
2016-05-05 15:15:00,88.01,88.01,87.97,88.01,13350.0,60.1273,60.1273,60.1,60.1273,13350.0
2016-05-05 15:20:00,88.01,88.05,88.0,88.05,16457.0,60.1273,60.1546,60.1205,60.1546,16457.0
2016-05-05 15:25:00,88.05,88.08,88.01,88.08,9865.0,60.1546,60.1751,60.1273,60.1751,9865.0
2016-05-05 15:30:00,88.07,88.09,88.05,88.07,12230.0,60.1683,60.182,60.1546,60.1683,12230.0
2016-05-05 15:35:00,88.07,88.1,87.94,87.98,32058.0,60.1683,60.1888,60.0795,60.1068,32058.0
2016-05-05 15:40:00,87.97,88.08,87.96,88.0,45293.0,60.1,60.1751,60.0931,60.1205,45293.0
2016-05-05 15:45:00,87.99,87.99,87.89,87.93,60842.0,60.1136,60.1136,60.0453,60.0726,60842.0
2016-05-05 15:50:00,87.93,87.97,87.88,87.89,51031.0,60.0726,60.1,60.0385,60.0453,51031.0
2016-05-05 15:55:00,87.88,87.98,87.84,87.94,123715.0,60.0385,60.1068,60.0112,60.0795,123715.0
2016-05-06 09:30:00,87.86,88.19,87.86,88.19,14553.0,60.0248,60.2503,60.0248,60.2503,14553.0
2016-05-06 09:35:00,88.22,88.22,87.96,88.16,6840.0,60.2708,60.2708,60.0931,60.2298,6840.0
2016-05-06 09:40:00,88.2,88.38,88.12,88.14,4233.0,60.2571,60.3801,60.2025,60.2161,4233.0
2016-05-06 09:45:00,88.11,88.11,87.9,87.94,21646.0,60.1956,60.1956,60.0522,60.0795,21646.0
2016-05-06 09:50:00,87.87,87.97,87.77,87.89,6681.0,60.0317,60.1,59.9633,60.0453,6681.0
2016-05-06 09:55:00,87.88,87.88,87.59,87.65,5520.0,60.0385,60.0385,59.8404,59.8814,5520.0
2016-05-06 10:00:00,87.68,87.68,87.51,87.6,8918.0,59.9019,59.9019,59.7857,59.8472,8918.0
2016-05-06 10:05:00,87.6,87.65,87.49,87.51,6525.0,59.8472,59.8814,59.772,59.7857,6525.0
2016-05-06 10:10:00,87.53,87.6,87.51,87.54,13029.0,59.7994,59.8472,59.7857,59.8062,13029.0
2016-05-06 10:15:00,87.54,87.54,87.37,87.37,61493.0,59.8062,59.8062,59.6901,59.6901,61493.0
2016-05-06 10:20:00,87.36,87.41,87.25,87.25,7039.0,59.6832,59.7174,59.6081,59.6081,7039.0
2016-05-06 10:25:00,87.25,87.25,87.16,87.2,16046.0,59.6081,59.6081,59.5466,59.5739,16046.0
2016-05-06 10:30:00,87.23,87.24,87.14,87.2,14690.0,59.5944,59.6012,59.5329,59.5739,14690.0
2016-05-06 10:35:00,87.2,87.63,87.2,87.54,160080.0,59.5739,59.8677,59.5739,59.8062,160080.0
2016-05-06 10:40:00,87.56,87.65,87.56,87.63,7401.0,59.8199,59.8814,59.8199,59.8677,7401.0
2016-05-06 10:45:00,87.6,87.67,87.56,87.56,7168.0,59.8472,59.895,59.8199,59.8199,7168.0
2016-05-06 10:50:00,87.6,87.6,87.52,87.57,8359.0,59.8472,59.8472,59.7925,59.8267,8359.0
2016-05-06 10:55:00,87.59,87.72,87.59,87.65,5608.0,59.8404,59.9292,59.8404,59.8814,5608.0
2016-05-06 11:00:00,87.68,87.68,87.51,87.52,3842.0,59.9019,59.9019,59.7857,59.7925,3842.0
2016-05-06 11:05:00,87.56,87.59,87.51,87.51,6707.0,59.8199,59.8404,59.7857,59.7857,6707.0
2016-05-06 11:10:00,87.55,87.64,87.55,87.62,6258.0,59.813,59.8745,59.813,59.8609,6258.0
2016-05-06 11:15:00,87.66,87.82,87.66,87.82,5200.0,59.8882,59.9975,59.8882,59.9975,5200.0
2016-05-06 11:20:00,87.81,87.82,87.67,87.67,3204.0,59.9907,59.9975,59.895,59.895,3204.0
2016-05-06 11:25:00,87.66,87.79,87.66,87.77,20610.0,59.8882,59.977,59.8882,59.9633,20610.0
2016-05-06 11:30:00,87.8,87.91,87.8,87.91,5652.0,59.9838,60.059,59.9838,60.059,5652.0
2016-05-06 11:35:00,87.88,87.98,87.84,87.9,3815.0,60.0385,60.1068,60.0112,60.0522,3815.0
2016-05-06 11:40:00,87.88,87.9,87.85,87.87,6063.0,60.0385,60.0522,60.018,60.0317,6063.0
2016-05-06 11:45:00,87.89,87.97,87.88,87.96,12293.0,60.0453,60.1,60.0385,60.0931,12293.0
2016-05-06 11:50:00,87.91,87.94,87.86,87.89,11788.0,60.059,60.0795,60.0248,60.0453,11788.0
2016-05-06 11:55:00,87.87,87.88,87.83,87.85,33824.0,60.0317,60.0385,60.0043,60.018,33824.0
2016-05-06 12:00:00,87.84,87.86,87.81,87.86,18293.0,60.0112,60.0248,59.9907,60.0248,18293.0
2016-05-06 12:05:00,87.85,87.88,87.85,87.87,7097.0,60.018,60.0385,60.018,60.0317,7097.0
2016-05-06 12:10:00,87.87,87.88,87.85,87.87,12842.0,60.0317,60.0385,60.018,60.0317,12842.0
2016-05-06 12:15:00,87.86,87.87,87.82,87.86,9717.0,60.0248,60.0317,59.9975,60.0248,9717.0
2016-05-06 12:20:00,87.86,87.86,87.79,87.81,4603.0,60.0248,60.0248,59.977,59.9907,4603.0
2016-05-06 12:25:00,87.8,87.83,87.78,87.83,23707.0,59.9838,60.0043,59.9702,60.0043,23707.0
2016-05-06 12:30:00,87.83,87.85,87.8,87.82,15744.0,60.0043,60.018,59.9838,59.9975,15744.0
2016-05-06 12:35:00,87.83,87.84,87.79,87.8,8311.0,60.0043,60.0112,59.977,59.9838,8311.0
2016-05-06 12:40:00,87.8,87.84,87.79,87.8,2267.0,59.9838,60.0112,59.977,59.9838,2267.0
2016-05-06 12:45:00,87.83,87.87,87.81,87.81,12398.0,60.0043,60.0317,59.9907,59.9907,12398.0
2016-05-06 12:50:00,87.83,87.87,87.81,87.85,47100.0,60.0043,60.0317,59.9907,60.018,47100.0
2016-05-06 12:55:00,87.87,87.95,87.87,87.95,14977.0,60.0317,60.0863,60.0317,60.0863,14977.0
2016-05-06 13:00:00,87.97,88.0,87.96,87.98,17890.0,60.1,60.1205,60.0931,60.1068,17890.0
2016-05-06 13:05:00,88.0,88.07,87.97,88.05,5574.0,60.1205,60.1683,60.1,60.1546,5574.0
2016-05-06 13:10:00,88.05,88.08,88.01,88.08,24671.0,60.1546,60.1751,60.1273,60.1751,24671.0
2016-05-06 13:15:00,88.08,88.18,88.04,88.16,22547.0,60.1751,60.2434,60.1478,60.2298,22547.0
2016-05-06 13:20:00,88.19,88.19,88.11,88.12,9123.0,60.2503,60.2503,60.1956,60.2025,9123.0
2016-05-06 13:25:00,88.12,88.22,88.11,88.22,27386.0,60.2025,60.2708,60.1956,60.2708,27386.0
2016-05-06 13:30:00,88.2,88.24,88.18,88.2,6943.0,60.2571,60.2844,60.2434,60.2571,6943.0
2016-05-06 13:35:00,88.19,88.22,88.14,88.17,17984.0,60.2503,60.2708,60.2161,60.2366,17984.0
2016-05-06 13:40:00,88.15,88.21,88.15,88.19,22963.0,60.2229,60.2639,60.2229,60.2503,22963.0
2016-05-06 13:45:00,88.18,88.25,88.18,88.24,7533.0,60.2434,60.2913,60.2434,60.2844,7533.0
2016-05-06 13:50:00,88.23,88.27,88.22,88.27,15262.0,60.2776,60.3049,60.2708,60.3049,15262.0
2016-05-06 13:55:00,88.27,88.3,88.26,88.29,30667.0,60.3049,60.3254,60.2981,60.3186,30667.0
2016-05-06 14:00:00,88.29,88.48,88.29,88.48,27428.0,60.3186,60.4484,60.3186,60.4484,27428.0
2016-05-06 14:05:00,88.48,88.51,88.42,88.43,23577.0,60.4484,60.4689,60.4074,60.4142,23577.0
2016-05-06 14:10:00,88.44,88.48,88.42,88.47,33151.0,60.4211,60.4484,60.4074,60.4416,33151.0
2016-05-06 14:15:00,88.48,88.48,88.39,88.46,17594.0,60.4484,60.4484,60.3869,60.4347,17594.0
2016-05-06 14:20:00,88.45,88.51,88.41,88.51,16075.0,60.4279,60.4689,60.4006,60.4689,16075.0
2016-05-06 14:25:00,88.51,88.51,88.43,88.47,26475.0,60.4689,60.4689,60.4142,60.4416,26475.0
2016-05-06 14:30:00,88.45,88.46,88.42,88.43,15841.0,60.4279,60.4347,60.4074,60.4142,15841.0
2016-05-06 14:35:00,88.43,88.44,88.38,88.43,23125.0,60.4142,60.4211,60.3801,60.4142,23125.0
2016-05-06 14:40:00,88.44,88.47,88.43,88.45,12332.0,60.4211,60.4416,60.4142,60.4279,12332.0
2016-05-06 14:45:00,88.45,88.5,88.39,88.4,56747.0,60.4279,60.4621,60.3869,60.3937,56747.0
2016-05-06 14:50:00,88.39,88.47,88.37,88.46,23345.0,60.3869,60.4416,60.3733,60.4347,23345.0
2016-05-06 14:55:00,88.45,88.45,88.34,88.35,37500.0,60.4279,60.4279,60.3528,60.3596,37500.0
2016-05-06 15:00:00,88.37,88.39,88.34,88.38,9524.0,60.3733,60.3869,60.3528,60.3801,9524.0
2016-05-06 15:05:00,88.39,88.41,88.28,88.31,36401.0,60.3869,60.4006,60.3118,60.3323,36401.0
2016-05-06 15:10:00,88.3,88.31,88.25,88.25,16615.0,60.3254,60.3323,60.2913,60.2913,16615.0
2016-05-06 15:15:00,88.26,88.27,88.22,88.26,17587.0,60.2981,60.3049,60.2708,60.2981,17587.0
2016-05-06 15:20:00,88.26,88.3,88.25,88.29,39775.0,60.2981,60.3254,60.2913,60.3186,39775.0
2016-05-06 15:25:00,88.29,88.29,88.27,88.28,24388.0,60.3186,60.3186,60.3049,60.3118,24388.0
2016-05-06 15:30:00,88.28,88.28,88.2,88.22,40964.0,60.3118,60.3118,60.2571,60.2708,40964.0
2016-05-06 15:35:00,88.22,88.25,88.19,88.23,61294.0,60.2708,60.2913,60.2503,60.2776,61294.0
2016-05-06 15:40:00,88.23,88.26,88.2,88.23,46657.0,60.2776,60.2981,60.2571,60.2776,46657.0
2016-05-06 15:45:00,88.24,88.34,88.22,88.33,36104.0,60.2844,60.3528,60.2708,60.3459,36104.0
2016-05-06 15:50:00,88.32,88.33,88.29,88.3,28054.0,60.3391,60.3459,60.3186,60.3254,28054.0
2016-05-06 15:55:00,88.3,88.39,88.3,88.35,130579.0,60.3254,60.3869,60.3254,60.3596,130579.0
2016-05-09 09:30:00,88.54,88.62,88.33,88.48,18811.0,60.4894,60.544,60.3459,60.4484,18811.0
2016-05-09 09:35:00,88.48,88.7,88.39,88.61,11551.0,60.4484,60.5987,60.3869,60.5372,11551.0
2016-05-09 09:40:00,88.58,88.76,88.57,88.63,12931.0,60.5167,60.6397,60.5099,60.5509,12931.0
2016-05-09 09:45:00,88.66,88.87,88.55,88.76,22484.0,60.5714,60.7148,60.4962,60.6397,22484.0
2016-05-09 09:50:00,88.78,88.88,88.75,88.85,10617.0,60.6534,60.7217,60.6329,60.7012,10617.0
2016-05-09 09:55:00,88.81,88.94,88.73,88.94,20666.0,60.6739,60.7627,60.6192,60.7627,20666.0
2016-05-09 10:00:00,88.94,88.95,88.75,88.76,12390.0,60.7627,60.7695,60.6329,60.6397,12390.0
2016-05-09 10:05:00,88.75,88.75,88.59,88.67,19962.0,60.6329,60.6329,60.5236,60.5782,19962.0
2016-05-09 10:10:00,88.62,88.79,88.62,88.72,22566.0,60.544,60.6602,60.544,60.6124,22566.0
2016-05-09 10:15:00,88.69,88.69,88.44,88.61,16958.0,60.5919,60.5919,60.4211,60.5372,16958.0
2016-05-09 10:20:00,88.62,88.72,88.56,88.56,16232.0,60.544,60.6124,60.5031,60.5031,16232.0
2016-05-09 10:25:00,88.58,88.59,88.25,88.37,14200.0,60.5167,60.5236,60.2913,60.3733,14200.0
2016-05-09 10:30:00,88.38,88.58,88.38,88.57,15025.0,60.3801,60.5167,60.3801,60.5099,15025.0
2016-05-09 10:35:00,88.57,88.68,88.57,88.64,116782.0,60.5099,60.585,60.5099,60.5577,116782.0
2016-05-09 10:40:00,88.64,88.7,88.52,88.7,14922.0,60.5577,60.5987,60.4757,60.5987,14922.0
2016-05-09 10:45:00,88.7,88.87,88.7,88.81,19279.0,60.5987,60.7148,60.5987,60.6739,19279.0
2016-05-09 10:50:00,88.81,88.92,88.78,88.9,16986.0,60.6739,60.749,60.6534,60.7353,16986.0
2016-05-09 10:55:00,88.92,88.93,88.87,88.91,20671.0,60.749,60.7558,60.7148,60.7422,20671.0
2016-05-09 11:00:00,88.92,89.02,88.9,89.0,30517.0,60.749,60.8173,60.7353,60.8037,30517.0
2016-05-09 11:05:00,89.0,89.05,88.92,88.92,37164.0,60.8037,60.8378,60.749,60.749,37164.0
2016-05-09 11:10:00,88.9,88.9,88.79,88.85,21251.0,60.7353,60.7353,60.6602,60.7012,21251.0
2016-05-09 11:15:00,88.84,88.84,88.66,88.69,10761.0,60.6943,60.6943,60.5714,60.5919,10761.0
2016-05-09 11:20:00,88.7,88.82,88.7,88.77,14860.0,60.5987,60.6807,60.5987,60.6465,14860.0
2016-05-09 11:25:00,88.77,88.86,88.71,88.79,71931.0,60.6465,60.708,60.6055,60.6602,71931.0
2016-05-09 11:30:00,88.78,88.88,88.78,88.87,13177.0,60.6534,60.7217,60.6534,60.7148,13177.0
2016-05-09 11:35:00,88.86,88.91,88.85,88.9,5787.0,60.708,60.7422,60.7012,60.7353,5787.0
2016-05-09 11:40:00,88.9,88.98,88.9,88.97,12615.0,60.7353,60.79,60.7353,60.7832,12615.0
2016-05-09 11:45:00,88.98,89.12,88.98,89.12,30688.0,60.79,60.8856,60.79,60.8856,30688.0
2016-05-09 11:50:00,89.11,89.22,89.11,89.18,59771.0,60.8788,60.954,60.8788,60.9266,59771.0
2016-05-09 11:55:00,89.19,89.22,89.16,89.21,10012.0,60.9335,60.954,60.913,60.9471,10012.0
2016-05-09 12:00:00,89.19,89.34,89.19,89.34,19981.0,60.9335,61.0359,60.9335,61.0359,19981.0
2016-05-09 12:05:00,89.34,89.34,89.2,89.2,7978.0,61.0359,61.0359,60.9403,60.9403,7978.0
2016-05-09 12:10:00,89.2,89.31,89.16,89.31,74874.0,60.9403,61.0154,60.913,61.0154,74874.0
2016-05-09 12:15:00,89.31,89.41,89.31,89.33,23447.0,61.0154,61.0838,61.0154,61.0291,23447.0
2016-05-09 12:20:00,89.35,89.38,89.28,89.38,6095.0,61.0428,61.0633,60.995,61.0633,6095.0
2016-05-09 12:25:00,89.38,89.38,89.23,89.23,17611.0,61.0633,61.0633,60.9608,60.9608,17611.0
2016-05-09 12:30:00,89.23,89.23,89.14,89.15,7557.0,60.9608,60.9608,60.8993,60.9061,7557.0
2016-05-09 12:35:00,89.15,89.17,89.05,89.05,4579.0,60.9061,60.9198,60.8378,60.8378,4579.0
2016-05-09 12:40:00,89.05,89.17,89.04,89.17,7201.0,60.8378,60.9198,60.831,60.9198,7201.0
2016-05-09 12:45:00,89.17,89.21,89.15,89.18,4870.0,60.9198,60.9471,60.9061,60.9266,4870.0
2016-05-09 12:50:00,89.15,89.15,89.01,89.1,12989.0,60.9061,60.9061,60.8105,60.872,12989.0
2016-05-09 12:55:00,89.1,89.18,89.1,89.14,5554.0,60.872,60.9266,60.872,60.8993,5554.0
2016-05-09 13:00:00,89.14,89.24,89.13,89.22,12576.0,60.8993,60.9676,60.8925,60.954,12576.0
2016-05-09 13:05:00,89.2,89.22,89.16,89.19,60996.0,60.9403,60.954,60.913,60.9335,60996.0
2016-05-09 13:10:00,89.19,89.29,89.16,89.29,21911.0,60.9335,61.0018,60.913,61.0018,21911.0
2016-05-09 13:15:00,89.29,89.42,89.28,89.3,33016.0,61.0018,61.0906,60.995,61.0086,33016.0
2016-05-09 13:20:00,89.29,89.46,89.29,89.41,44320.0,61.0018,61.1179,61.0018,61.0838,44320.0
2016-05-09 13:25:00,89.4,89.44,89.38,89.44,6374.0,61.0769,61.1043,61.0633,61.1043,6374.0
2016-05-09 13:30:00,89.43,89.43,89.38,89.42,18539.0,61.0974,61.0974,61.0633,61.0906,18539.0
2016-05-09 13:35:00,89.44,89.46,89.41,89.43,11997.0,61.1043,61.1179,61.0838,61.0974,11997.0
2016-05-09 13:40:00,89.41,89.47,89.41,89.47,7335.0,61.0838,61.1248,61.0838,61.1248,7335.0
2016-05-09 13:45:00,89.46,89.52,89.45,89.51,18243.0,61.1179,61.1589,61.1111,61.1521,18243.0
2016-05-09 13:50:00,89.53,89.54,89.5,89.54,10101.0,61.1657,61.1726,61.1453,61.1726,10101.0
2016-05-09 13:55:00,89.54,89.57,89.46,89.48,26211.0,61.1726,61.1931,61.1179,61.1316,26211.0
2016-05-09 14:00:00,89.47,89.57,89.45,89.45,15060.0,61.1248,61.1931,61.1111,61.1111,15060.0
2016-05-09 14:05:00,89.45,89.46,89.31,89.39,17173.0,61.1111,61.1179,61.0154,61.0701,17173.0
2016-05-09 14:10:00,89.4,89.43,89.33,89.33,8476.0,61.0769,61.0974,61.0291,61.0291,8476.0
2016-05-09 14:15:00,89.32,89.36,89.31,89.36,11323.0,61.0223,61.0496,61.0154,61.0496,11323.0
2016-05-09 14:20:00,89.35,89.4,89.34,89.35,13677.0,61.0428,61.0769,61.0359,61.0428,13677.0
2016-05-09 14:25:00,89.35,89.38,89.27,89.27,12306.0,61.0428,61.0633,60.9881,60.9881,12306.0
2016-05-09 14:30:00,89.27,89.41,89.27,89.41,21204.0,60.9881,61.0838,60.9881,61.0838,21204.0
2016-05-09 14:35:00,89.41,89.47,89.41,89.44,32199.0,61.0838,61.1248,61.0838,61.1043,32199.0
2016-05-09 14:40:00,89.45,89.54,89.44,89.5,25321.0,61.1111,61.1726,61.1043,61.1453,25321.0
2016-05-09 14:45:00,89.51,89.51,89.46,89.47,12558.0,61.1521,61.1521,61.1179,61.1248,12558.0
2016-05-09 14:50:00,89.47,89.55,89.47,89.51,16191.0,61.1248,61.1794,61.1248,61.1521,16191.0
2016-05-09 14:55:00,89.51,89.62,89.5,89.62,71209.0,61.1521,61.2272,61.1453,61.2272,71209.0
2016-05-09 15:00:00,89.61,89.62,89.49,89.51,45054.0,61.2204,61.2272,61.1384,61.1521,45054.0
2016-05-09 15:05:00,89.51,89.68,89.48,89.67,37901.0,61.1521,61.2682,61.1316,61.2614,37901.0
2016-05-09 15:10:00,89.66,89.67,89.62,89.65,18036.0,61.2546,61.2614,61.2272,61.2477,18036.0
2016-05-09 15:15:00,89.64,89.64,89.57,89.57,23314.0,61.2409,61.2409,61.1931,61.1931,23314.0
2016-05-09 15:20:00,89.57,89.58,89.54,89.55,21208.0,61.1931,61.1999,61.1726,61.1794,21208.0
2016-05-09 15:25:00,89.56,89.62,89.55,89.58,44168.0,61.1862,61.2272,61.1794,61.1999,44168.0
2016-05-09 15:30:00,89.58,89.66,89.58,89.63,86372.0,61.1999,61.2546,61.1999,61.2341,86372.0
2016-05-09 15:35:00,89.64,89.69,89.58,89.6,38026.0,61.2409,61.2751,61.1999,61.2136,38026.0
2016-05-09 15:40:00,89.59,89.61,89.56,89.57,43328.0,61.2067,61.2204,61.1862,61.1931,43328.0
2016-05-09 15:45:00,89.57,89.64,89.56,89.58,54274.0,61.1931,61.2409,61.1862,61.1999,54274.0
2016-05-09 15:50:00,89.57,89.58,89.49,89.49,45869.0,61.1931,61.1999,61.1384,61.1384,45869.0
2016-05-09 15:55:00,89.48,89.54,89.46,89.49,208617.0,61.1316,61.1726,61.1179,61.1384,208617.0
2016-05-10 09:30:00,90.0,90.21,89.74,89.75,41196.0,61.4868,61.6303,61.3092,61.316,41196.0
2016-05-10 09:35:00,89.79,89.81,89.35,89.53,27160.0,61.3434,61.357,61.0428,61.1657,27160.0
2016-05-10 09:40:00,89.5,89.75,89.49,89.62,18844.0,61.1453,61.316,61.1384,61.2272,18844.0
2016-05-10 09:45:00,89.64,89.79,89.64,89.72,25549.0,61.2409,61.3434,61.2409,61.2956,25549.0
2016-05-10 09:50:00,89.72,90.15,89.7,90.05,52244.0,61.2956,61.5893,61.2819,61.521,52244.0
2016-05-10 09:55:00,90.03,90.11,89.95,90.08,29957.0,61.5073,61.562,61.4527,61.5415,29957.0
2016-05-10 10:00:00,90.06,90.14,90.01,90.09,48088.0,61.5278,61.5825,61.4937,61.5483,48088.0
2016-05-10 10:05:00,90.11,90.11,89.93,89.93,28862.0,61.562,61.562,61.439,61.439,28862.0
2016-05-10 10:10:00,89.93,90.16,89.92,90.16,40681.0,61.439,61.5962,61.4322,61.5962,40681.0
2016-05-10 10:15:00,90.15,90.38,90.15,90.35,37879.0,61.5893,61.7465,61.5893,61.726,37879.0
2016-05-10 10:20:00,90.37,90.41,90.29,90.41,67971.0,61.7396,61.767,61.685,61.767,67971.0
2016-05-10 10:25:00,90.42,90.5,90.31,90.47,27141.0,61.7738,61.8284,61.6986,61.8079,27141.0
2016-05-10 10:30:00,90.45,90.49,90.39,90.41,37113.0,61.7943,61.8216,61.7533,61.767,37113.0
2016-05-10 10:35:00,90.41,90.82,90.4,90.8,103969.0,61.767,62.0471,61.7601,62.0334,103969.0
2016-05-10 10:40:00,90.81,90.92,90.78,90.88,154788.0,62.0402,62.1154,62.0197,62.0881,154788.0
2016-05-10 10:45:00,90.91,90.94,90.6,90.6,57967.0,62.1085,62.129,61.8968,61.8968,57967.0
2016-05-10 10:50:00,90.59,90.77,90.58,90.7,77755.0,61.8899,62.0129,61.8831,61.9651,77755.0
2016-05-10 10:55:00,90.72,90.95,90.72,90.92,55834.0,61.9787,62.1359,61.9787,62.1154,55834.0
2016-05-10 11:00:00,90.9,90.96,90.79,90.81,66987.0,62.1017,62.1427,62.0266,62.0402,66987.0
2016-05-10 11:05:00,90.8,90.82,90.63,90.67,62076.0,62.0334,62.0471,61.9173,61.9446,62076.0
2016-05-10 11:10:00,90.67,90.8,90.66,90.76,29580.0,61.9446,62.0334,61.9377,62.0061,29580.0
2016-05-10 11:15:00,90.76,90.79,90.48,90.58,55166.0,62.0061,62.0266,61.8148,61.8831,55166.0
2016-05-10 11:20:00,90.57,90.78,90.54,90.77,57369.0,61.8763,62.0197,61.8558,62.0129,57369.0
2016-05-10 11:25:00,90.77,90.81,90.62,90.77,57420.0,62.0129,62.0402,61.9104,62.0129,57420.0
2016-05-10 11:30:00,90.79,90.95,90.76,90.86,60730.0,62.0266,62.1359,62.0061,62.0744,60730.0
2016-05-10 11:35:00,90.84,90.94,90.8,90.85,50523.0,62.0607,62.129,62.0334,62.0676,50523.0
2016-05-10 11:40:00,90.84,90.92,90.73,90.79,56748.0,62.0607,62.1154,61.9856,62.0266,56748.0
2016-05-10 11:45:00,90.79,90.89,90.66,90.7,42096.0,62.0266,62.0949,61.9377,61.9651,42096.0
2016-05-10 11:50:00,90.67,90.79,90.55,90.78,24684.0,61.9446,62.0266,61.8626,62.0197,24684.0
2016-05-10 11:55:00,90.77,90.87,90.77,90.83,64496.0,62.0129,62.0812,62.0129,62.0539,64496.0
2016-05-10 12:00:00,90.83,91.0,90.83,90.95,26162.0,62.0539,62.17,62.0539,62.1359,26162.0
2016-05-10 12:05:00,90.95,90.95,90.89,90.9,11721.0,62.1359,62.1359,62.0949,62.1017,11721.0
2016-05-10 12:10:00,90.9,90.91,90.83,90.87,11277.0,62.1017,62.1085,62.0539,62.0812,11277.0
2016-05-10 12:15:00,90.85,90.87,90.72,90.77,27121.0,62.0676,62.0812,61.9787,62.0129,27121.0
2016-05-10 12:20:00,90.76,90.79,90.7,90.77,11619.0,62.0061,62.0266,61.9651,62.0129,11619.0
2016-05-10 12:25:00,90.75,90.77,90.65,90.73,11797.0,61.9992,62.0129,61.9309,61.9856,11797.0
2016-05-10 12:30:00,90.73,90.77,90.63,90.7,13227.0,61.9856,62.0129,61.9173,61.9651,13227.0
2016-05-10 12:35:00,90.69,90.69,90.54,90.61,20366.0,61.9582,61.9582,61.8558,61.9036,20366.0
2016-05-10 12:40:00,90.63,90.63,90.53,90.55,11678.0,61.9173,61.9173,61.8489,61.8626,11678.0
2016-05-10 12:45:00,90.58,90.58,90.43,90.45,12424.0,61.8831,61.8831,61.7806,61.7943,12424.0
2016-05-10 12:50:00,90.44,90.45,90.34,90.41,16280.0,61.7874,61.7943,61.7191,61.767,16280.0
2016-05-10 12:55:00,90.41,90.42,90.36,90.36,10849.0,61.767,61.7738,61.7328,61.7328,10849.0
2016-05-10 13:00:00,90.38,90.6,90.37,90.59,15872.0,61.7465,61.8968,61.7396,61.8899,15872.0
2016-05-10 13:05:00,90.61,90.63,90.5,90.53,23700.0,61.9036,61.9173,61.8284,61.8489,23700.0
2016-05-10 13:10:00,90.5,90.58,90.47,90.48,17027.0,61.8284,61.8831,61.8079,61.8148,17027.0
2016-05-10 13:15:00,90.46,90.51,90.4,90.49,16065.0,61.8011,61.8353,61.7601,61.8216,16065.0
2016-05-10 13:20:00,90.5,90.51,90.37,90.45,11548.0,61.8284,61.8353,61.7396,61.7943,11548.0
2016-05-10 13:25:00,90.46,90.47,90.29,90.38,10840.0,61.8011,61.8079,61.685,61.7465,10840.0
2016-05-10 13:30:00,90.41,90.51,90.41,90.46,15109.0,61.767,61.8353,61.767,61.8011,15109.0
2016-05-10 13:35:00,90.47,90.48,90.38,90.38,7006.0,61.8079,61.8148,61.7465,61.7465,7006.0
2016-05-10 13:40:00,90.38,90.38,90.32,90.32,9031.0,61.7465,61.7465,61.7055,61.7055,9031.0
2016-05-10 13:45:00,90.32,90.35,90.29,90.32,9784.0,61.7055,61.726,61.685,61.7055,9784.0
2016-05-10 13:50:00,90.33,90.45,90.31,90.42,13895.0,61.7123,61.7943,61.6986,61.7738,13895.0
2016-05-10 13:55:00,90.43,90.49,90.4,90.46,16602.0,61.7806,61.8216,61.7601,61.8011,16602.0
2016-05-10 14:00:00,90.48,90.51,90.45,90.45,20270.0,61.8148,61.8353,61.7943,61.7943,20270.0
2016-05-10 14:05:00,90.45,90.5,90.41,90.5,50872.0,61.7943,61.8284,61.767,61.8284,50872.0
2016-05-10 14:10:00,90.49,90.5,90.35,90.36,17300.0,61.8216,61.8284,61.726,61.7328,17300.0
2016-05-10 14:15:00,90.36,90.38,90.33,90.33,11266.0,61.7328,61.7465,61.7123,61.7123,11266.0
2016-05-10 14:20:00,90.35,90.35,90.2,90.26,25249.0,61.726,61.726,61.6235,61.6645,25249.0
2016-05-10 14:25:00,90.25,90.25,90.11,90.11,31998.0,61.6576,61.6576,61.562,61.562,31998.0
2016-05-10 14:30:00,90.14,90.29,90.11,90.24,18575.0,61.5825,61.685,61.562,61.6508,18575.0
2016-05-10 14:35:00,90.26,90.33,90.25,90.29,12913.0,61.6645,61.7123,61.6576,61.685,12913.0
2016-05-10 14:40:00,90.28,90.29,90.21,90.26,9541.0,61.6781,61.685,61.6303,61.6645,9541.0
2016-05-10 14:45:00,90.28,90.34,90.24,90.3,15057.0,61.6781,61.7191,61.6508,61.6918,15057.0
2016-05-10 14:50:00,90.3,90.31,90.2,90.22,10614.0,61.6918,61.6986,61.6235,61.6371,10614.0
2016-05-10 14:55:00,90.22,90.26,90.19,90.2,45781.0,61.6371,61.6645,61.6167,61.6235,45781.0
2016-05-10 15:00:00,90.2,90.24,90.2,90.23,23118.0,61.6235,61.6508,61.6235,61.644,23118.0
2016-05-10 15:05:00,90.23,90.27,90.2,90.24,16800.0,61.644,61.6713,61.6235,61.6508,16800.0
2016-05-10 15:10:00,90.24,90.3,90.23,90.25,24785.0,61.6508,61.6918,61.644,61.6576,24785.0
2016-05-10 15:15:00,90.24,90.26,90.2,90.21,32829.0,61.6508,61.6645,61.6235,61.6303,32829.0
2016-05-10 15:20:00,90.22,90.26,90.19,90.2,67683.0,61.6371,61.6645,61.6167,61.6235,67683.0
2016-05-10 15:25:00,90.2,90.33,90.19,90.3,32383.0,61.6235,61.7123,61.6167,61.6918,32383.0
2016-05-10 15:30:00,90.3,90.36,90.29,90.35,30255.0,61.6918,61.7328,61.685,61.726,30255.0
2016-05-10 15:35:00,90.33,90.4,90.32,90.4,34420.0,61.7123,61.7601,61.7055,61.7601,34420.0
2016-05-10 15:40:00,90.39,90.53,90.38,90.53,65274.0,61.7533,61.8489,61.7465,61.8489,65274.0
2016-05-10 15:45:00,90.52,90.59,90.5,90.59,56184.0,61.8421,61.8899,61.8284,61.8899,56184.0
2016-05-10 15:50:00,90.59,90.62,90.57,90.62,55084.0,61.8899,61.9104,61.8763,61.9104,55084.0
2016-05-10 15:55:00,90.61,90.66,90.57,90.59,112789.0,61.9036,61.9377,61.8763,61.8899,112789.0
2016-05-11 09:30:00,90.4,90.93,90.08,90.93,28233.0,61.7601,62.1222,61.5415,62.1222,28233.0
2016-05-11 09:35:00,90.94,91.0,90.62,90.87,26744.0,62.129,62.17,61.9104,62.0812,26744.0
2016-05-11 09:40:00,90.89,90.89,90.51,90.54,10484.0,62.0949,62.0949,61.8353,61.8558,10484.0
2016-05-11 09:45:00,90.55,90.7,90.53,90.63,9523.0,61.8626,61.9651,61.8489,61.9173,9523.0
2016-05-11 09:50:00,90.67,90.72,90.63,90.64,7023.0,61.9446,61.9787,61.9173,61.9241,7023.0
2016-05-11 09:55:00,90.63,90.67,90.53,90.67,11898.0,61.9173,61.9446,61.8489,61.9446,11898.0
2016-05-11 10:00:00,90.67,90.77,90.63,90.64,18946.0,61.9446,62.0129,61.9173,61.9241,18946.0
2016-05-11 10:05:00,90.66,90.71,90.61,90.7,14412.0,61.9377,61.9719,61.9036,61.9651,14412.0
2016-05-11 10:10:00,90.71,90.86,90.68,90.78,33541.0,61.9719,62.0744,61.9514,62.0197,33541.0
2016-05-11 10:15:00,90.76,90.91,90.7,90.84,63500.0,62.0061,62.1085,61.9651,62.0607,63500.0
2016-05-11 10:20:00,90.85,91.0,90.85,90.94,65053.0,62.0676,62.17,62.0676,62.129,65053.0
2016-05-11 10:25:00,90.95,91.09,90.95,91.09,53586.0,62.1359,62.2315,62.1359,62.2315,53586.0
2016-05-11 10:30:00,91.09,91.18,90.86,90.9,50895.0,62.2315,62.293,62.0744,62.1017,50895.0
2016-05-11 10:35:00,90.91,91.04,90.79,90.85,38883.0,62.1085,62.1974,62.0266,62.0676,38883.0
2016-05-11 10:40:00,90.84,90.85,90.45,90.47,36648.0,62.0607,62.0676,61.7943,61.8079,36648.0
2016-05-11 10:45:00,90.44,90.53,90.44,90.45,23289.0,61.7874,61.8489,61.7874,61.7943,23289.0
2016-05-11 10:50:00,90.44,90.45,90.34,90.39,21758.0,61.7874,61.7943,61.7191,61.7533,21758.0
2016-05-11 10:55:00,90.4,90.41,90.31,90.34,23698.0,61.7601,61.767,61.6986,61.7191,23698.0
2016-05-11 11:00:00,90.33,90.37,90.22,90.22,20071.0,61.7123,61.7396,61.6371,61.6371,20071.0
2016-05-11 11:05:00,90.21,90.22,90.12,90.2,20670.0,61.6303,61.6371,61.5688,61.6235,20670.0
2016-05-11 11:10:00,90.2,90.21,90.15,90.19,34609.0,61.6235,61.6303,61.5893,61.6167,34609.0
2016-05-11 11:15:00,90.19,90.24,90.18,90.22,14130.0,61.6167,61.6508,61.6098,61.6371,14130.0
2016-05-11 11:20:00,90.23,90.33,90.21,90.28,19505.0,61.644,61.7123,61.6303,61.6781,19505.0
2016-05-11 11:25:00,90.29,90.32,90.21,90.22,18423.0,61.685,61.7055,61.6303,61.6371,18423.0
2016-05-11 11:30:00,90.22,90.23,90.12,90.22,51809.0,61.6371,61.644,61.5688,61.6371,51809.0
2016-05-11 11:35:00,90.23,90.26,90.17,90.19,29465.0,61.644,61.6645,61.603,61.6167,29465.0
2016-05-11 11:40:00,90.18,90.2,90.17,90.19,31924.0,61.6098,61.6235,61.603,61.6167,31924.0
2016-05-11 11:45:00,90.2,90.21,90.18,90.2,16238.0,61.6235,61.6303,61.6098,61.6235,16238.0
2016-05-11 11:50:00,90.19,90.26,90.16,90.16,118853.0,61.6167,61.6645,61.5962,61.5962,118853.0
2016-05-11 11:55:00,90.17,90.18,90.13,90.15,27881.0,61.603,61.6098,61.5757,61.5893,27881.0
2016-05-11 12:00:00,90.17,90.22,90.16,90.19,19900.0,61.603,61.6371,61.5962,61.6167,19900.0
2016-05-11 12:05:00,90.19,90.21,90.17,90.2,13705.0,61.6167,61.6303,61.603,61.6235,13705.0
2016-05-11 12:10:00,90.2,90.34,90.2,90.34,16779.0,61.6235,61.7191,61.6235,61.7191,16779.0
2016-05-11 12:15:00,90.33,90.42,90.32,90.42,19741.0,61.7123,61.7738,61.7055,61.7738,19741.0
2016-05-11 12:20:00,90.42,90.47,90.37,90.37,18285.0,61.7738,61.8079,61.7396,61.7396,18285.0
2016-05-11 12:25:00,90.36,90.38,90.29,90.35,8772.0,61.7328,61.7465,61.685,61.726,8772.0
2016-05-11 12:30:00,90.36,90.43,90.35,90.43,9432.0,61.7328,61.7806,61.726,61.7806,9432.0
2016-05-11 12:35:00,90.42,90.42,90.36,90.38,15439.0,61.7738,61.7738,61.7328,61.7465,15439.0
2016-05-11 12:40:00,90.38,90.38,90.3,90.3,12522.0,61.7465,61.7465,61.6918,61.6918,12522.0
2016-05-11 12:45:00,90.29,90.33,90.28,90.33,15380.0,61.685,61.7123,61.6781,61.7123,15380.0
2016-05-11 12:50:00,90.34,90.39,90.34,90.39,11177.0,61.7191,61.7533,61.7191,61.7533,11177.0
2016-05-11 12:55:00,90.39,90.41,90.34,90.35,12918.0,61.7533,61.767,61.7191,61.726,12918.0
2016-05-11 13:00:00,90.35,90.37,90.34,90.35,15514.0,61.726,61.7396,61.7191,61.726,15514.0
2016-05-11 13:05:00,90.35,90.38,90.34,90.38,8663.0,61.726,61.7465,61.7191,61.7465,8663.0
2016-05-11 13:10:00,90.38,90.38,90.28,90.28,13275.0,61.7465,61.7465,61.6781,61.6781,13275.0
2016-05-11 13:15:00,90.28,90.28,90.23,90.26,13223.0,61.6781,61.6781,61.644,61.6645,13223.0
2016-05-11 13:20:00,90.25,90.29,90.23,90.25,17106.0,61.6576,61.685,61.644,61.6576,17106.0
2016-05-11 13:25:00,90.25,90.26,90.23,90.25,11267.0,61.6576,61.6645,61.644,61.6576,11267.0
2016-05-11 13:30:00,90.25,90.27,90.21,90.21,22458.0,61.6576,61.6713,61.6303,61.6303,22458.0
2016-05-11 13:35:00,90.2,90.23,90.15,90.17,12813.0,61.6235,61.644,61.5893,61.603,12813.0
2016-05-11 13:40:00,90.17,90.17,90.13,90.16,13734.0,61.603,61.603,61.5757,61.5962,13734.0
2016-05-11 13:45:00,90.16,90.21,90.16,90.2,11802.0,61.5962,61.6303,61.5962,61.6235,11802.0
2016-05-11 13:50:00,90.2,90.21,90.19,90.2,30052.0,61.6235,61.6303,61.6167,61.6235,30052.0
2016-05-11 13:55:00,90.2,90.21,90.08,90.09,24581.0,61.6235,61.6303,61.5415,61.5483,24581.0
2016-05-11 14:00:00,90.08,90.11,90.08,90.09,19080.0,61.5415,61.562,61.5415,61.5483,19080.0
2016-05-11 14:05:00,90.08,90.09,90.04,90.04,23462.0,61.5415,61.5483,61.5142,61.5142,23462.0
2016-05-11 14:10:00,90.04,90.05,90.01,90.03,19820.0,61.5142,61.521,61.4937,61.5073,19820.0
2016-05-11 14:15:00,90.03,90.17,90.03,90.17,25707.0,61.5073,61.603,61.5073,61.603,25707.0
2016-05-11 14:20:00,90.17,90.22,90.11,90.22,30859.0,61.603,61.6371,61.562,61.6371,30859.0
2016-05-11 14:25:00,90.22,90.25,90.21,90.25,15346.0,61.6371,61.6576,61.6303,61.6576,15346.0
2016-05-11 14:30:00,90.24,90.25,90.22,90.23,16822.0,61.6508,61.6576,61.6371,61.644,16822.0
2016-05-11 14:35:00,90.22,90.23,90.18,90.2,15967.0,61.6371,61.644,61.6098,61.6235,15967.0
2016-05-11 14:40:00,90.2,90.22,90.19,90.22,14476.0,61.6235,61.6371,61.6167,61.6371,14476.0
2016-05-11 14:45:00,90.21,90.21,90.12,90.12,25066.0,61.6303,61.6303,61.5688,61.5688,25066.0
2016-05-11 14:50:00,90.13,90.17,90.12,90.16,24156.0,61.5757,61.603,61.5688,61.5962,24156.0
2016-05-11 14:55:00,90.16,90.24,90.14,90.24,29566.0,61.5962,61.6508,61.5825,61.6508,29566.0
2016-05-11 15:00:00,90.24,90.24,90.2,90.23,25747.0,61.6508,61.6508,61.6235,61.644,25747.0
2016-05-11 15:05:00,90.22,90.39,90.22,90.37,26472.0,61.6371,61.7533,61.6371,61.7396,26472.0
2016-05-11 15:10:00,90.38,90.41,90.33,90.34,26148.0,61.7465,61.767,61.7123,61.7191,26148.0
2016-05-11 15:15:00,90.34,90.34,90.24,90.24,18305.0,61.7191,61.7191,61.6508,61.6508,18305.0
2016-05-11 15:20:00,90.24,90.27,90.18,90.2,29536.0,61.6508,61.6713,61.6098,61.6235,29536.0
2016-05-11 15:25:00,90.21,90.33,90.2,90.31,27828.0,61.6303,61.7123,61.6235,61.6986,27828.0
2016-05-11 15:30:00,90.32,90.41,90.3,90.41,32722.0,61.7055,61.767,61.6918,61.767,32722.0
2016-05-11 15:35:00,90.41,90.42,90.37,90.38,49760.0,61.767,61.7738,61.7396,61.7465,49760.0
2016-05-11 15:40:00,90.38,90.38,90.27,90.27,37409.0,61.7465,61.7465,61.6713,61.6713,37409.0
2016-05-11 15:45:00,90.27,90.28,90.17,90.18,96448.0,61.6713,61.6781,61.603,61.6098,96448.0
2016-05-11 15:50:00,90.17,90.2,90.15,90.2,48825.0,61.603,61.6235,61.5893,61.6235,48825.0
2016-05-11 15:55:00,90.19,90.2,90.11,90.13,117728.0,61.6167,61.6235,61.562,61.5757,117728.0
2016-05-12 09:30:00,90.44,90.61,90.32,90.37,24812.0,61.7874,61.9036,61.7055,61.7396,24812.0
2016-05-12 09:35:00,90.32,90.38,90.12,90.18,7419.0,61.7055,61.7465,61.5688,61.6098,7419.0
2016-05-12 09:40:00,90.21,90.44,90.18,90.4,12403.0,61.6303,61.7874,61.6098,61.7601,12403.0
2016-05-12 09:45:00,90.39,90.43,90.29,90.31,15970.0,61.7533,61.7806,61.685,61.6986,15970.0
2016-05-12 09:50:00,90.33,90.51,90.29,90.35,40222.0,61.7123,61.8353,61.685,61.726,40222.0
2016-05-12 09:55:00,90.35,90.43,90.32,90.33,13025.0,61.726,61.7806,61.7055,61.7123,13025.0
2016-05-12 10:00:00,90.3,90.43,90.26,90.26,18748.0,61.6918,61.7806,61.6645,61.6645,18748.0
2016-05-12 10:05:00,90.3,90.46,90.25,90.4,15668.0,61.6918,61.8011,61.6576,61.7601,15668.0
2016-05-12 10:10:00,90.38,90.64,90.38,90.64,6347.0,61.7465,61.9241,61.7465,61.9241,6347.0
2016-05-12 10:15:00,90.63,90.69,90.53,90.53,9381.0,61.9173,61.9582,61.8489,61.8489,9381.0
2016-05-12 10:20:00,90.52,90.55,90.37,90.39,10038.0,61.8421,61.8626,61.7396,61.7533,10038.0
2016-05-12 10:25:00,90.36,90.59,90.34,90.53,5652.0,61.7328,61.8899,61.7191,61.8489,5652.0
2016-05-12 10:30:00,90.56,90.59,90.43,90.48,11929.0,61.8694,61.8899,61.7806,61.8148,11929.0
2016-05-12 10:35:00,90.47,90.5,90.44,90.49,8206.0,61.8079,61.8284,61.7874,61.8216,8206.0
2016-05-12 10:40:00,90.48,90.48,90.2,90.2,9407.0,61.8148,61.8148,61.6235,61.6235,9407.0
2016-05-12 10:45:00,90.23,90.28,90.17,90.18,6596.0,61.644,61.6781,61.603,61.6098,6596.0
2016-05-12 10:50:00,90.2,90.34,90.17,90.32,8322.0,61.6235,61.7191,61.603,61.7055,8322.0
2016-05-12 10:55:00,90.35,90.37,90.15,90.18,29653.0,61.726,61.7396,61.5893,61.6098,29653.0
2016-05-12 11:00:00,90.18,90.21,90.01,90.06,42066.0,61.6098,61.6303,61.4937,61.5278,42066.0
2016-05-12 11:05:00,90.05,90.07,90.01,90.02,20444.0,61.521,61.5347,61.4937,61.5005,20444.0
2016-05-12 11:10:00,90.04,90.1,90.04,90.07,10003.0,61.5142,61.5552,61.5142,61.5347,10003.0
2016-05-12 11:15:00,90.09,90.11,90.02,90.1,11279.0,61.5483,61.562,61.5005,61.5552,11279.0
2016-05-12 11:20:00,90.09,90.22,90.08,90.13,8996.0,61.5483,61.6371,61.5415,61.5757,8996.0
2016-05-12 11:25:00,90.12,90.2,90.06,90.2,8240.0,61.5688,61.6235,61.5278,61.6235,8240.0
2016-05-12 11:30:00,90.2,90.2,90.01,90.03,6323.0,61.6235,61.6235,61.4937,61.5073,6323.0
2016-05-12 11:35:00,90.05,90.12,90.04,90.12,20135.0,61.521,61.5688,61.5142,61.5688,20135.0
2016-05-12 11:40:00,90.12,90.25,90.12,90.2,7893.0,61.5688,61.6576,61.5688,61.6235,7893.0
2016-05-12 11:45:00,90.22,90.25,90.18,90.25,10582.0,61.6371,61.6576,61.6098,61.6576,10582.0
2016-05-12 11:50:00,90.27,90.32,90.17,90.21,8896.0,61.6713,61.7055,61.603,61.6303,8896.0
2016-05-12 11:55:00,90.2,90.29,90.18,90.24,21354.0,61.6235,61.685,61.6098,61.6508,21354.0
2016-05-12 12:00:00,90.24,90.24,90.15,90.18,17901.0,61.6508,61.6508,61.5893,61.6098,17901.0
2016-05-12 12:05:00,90.16,90.18,90.06,90.09,19099.0,61.5962,61.6098,61.5278,61.5483,19099.0
2016-05-12 12:10:00,90.08,90.13,90.05,90.07,11386.0,61.5415,61.5757,61.521,61.5347,11386.0
2016-05-12 12:15:00,90.07,90.16,90.06,90.1,23753.0,61.5347,61.5962,61.5278,61.5552,23753.0
2016-05-12 12:20:00,90.06,90.12,90.05,90.12,3561.0,61.5278,61.5688,61.521,61.5688,3561.0
2016-05-12 12:25:00,90.11,90.13,90.09,90.1,14574.0,61.562,61.5757,61.5483,61.5552,14574.0
2016-05-12 12:30:00,90.09,90.11,90.07,90.08,97565.0,61.5483,61.562,61.5347,61.5415,97565.0
2016-05-12 12:35:00,90.07,90.07,90.01,90.01,9602.0,61.5347,61.5347,61.4937,61.4937,9602.0
2016-05-12 12:40:00,90.02,90.14,90.02,90.11,7755.0,61.5005,61.5825,61.5005,61.562,7755.0
2016-05-12 12:45:00,90.12,90.16,90.11,90.13,9936.0,61.5688,61.5962,61.562,61.5757,9936.0
2016-05-12 12:50:00,90.12,90.21,90.11,90.19,10124.0,61.5688,61.6303,61.562,61.6167,10124.0
2016-05-12 12:55:00,90.21,90.26,90.21,90.22,9323.0,61.6303,61.6645,61.6303,61.6371,9323.0
2016-05-12 13:00:00,90.23,90.26,90.19,90.2,13192.0,61.644,61.6645,61.6167,61.6235,13192.0
2016-05-12 13:05:00,90.22,90.32,90.19,90.32,11593.0,61.6371,61.7055,61.6167,61.7055,11593.0
2016-05-12 13:10:00,90.33,90.36,90.28,90.3,10808.0,61.7123,61.7328,61.6781,61.6918,10808.0
2016-05-12 13:15:00,90.3,90.33,90.27,90.27,14049.0,61.6918,61.7123,61.6713,61.6713,14049.0
2016-05-12 13:20:00,90.28,90.33,90.25,90.33,6812.0,61.6781,61.7123,61.6576,61.7123,6812.0
2016-05-12 13:25:00,90.33,90.33,90.29,90.33,14815.0,61.7123,61.7123,61.685,61.7123,14815.0
2016-05-12 13:30:00,90.34,90.34,90.27,90.3,8602.0,61.7191,61.7191,61.6713,61.6918,8602.0
2016-05-12 13:35:00,90.29,90.29,90.19,90.19,3876.0,61.685,61.685,61.6167,61.6167,3876.0
2016-05-12 13:40:00,90.2,90.28,90.18,90.26,9179.0,61.6235,61.6781,61.6098,61.6645,9179.0
2016-05-12 13:45:00,90.25,90.3,90.23,90.23,8639.0,61.6576,61.6918,61.644,61.644,8639.0
2016-05-12 13:50:00,90.22,90.29,90.2,90.27,10639.0,61.6371,61.685,61.6235,61.6713,10639.0
2016-05-12 13:55:00,90.27,90.31,90.24,90.3,18147.0,61.6713,61.6986,61.6508,61.6918,18147.0
2016-05-12 14:00:00,90.3,90.33,90.27,90.3,20866.0,61.6918,61.7123,61.6713,61.6918,20866.0
2016-05-12 14:05:00,90.32,90.52,90.31,90.45,18405.0,61.7055,61.8421,61.6986,61.7943,18405.0
2016-05-12 14:10:00,90.45,90.62,90.42,90.62,22501.0,61.7943,61.9104,61.7738,61.9104,22501.0
2016-05-12 14:15:00,90.6,90.62,90.51,90.59,22415.0,61.8968,61.9104,61.8353,61.8899,22415.0
2016-05-12 14:20:00,90.59,90.59,90.49,90.52,16916.0,61.8899,61.8899,61.8216,61.8421,16916.0
2016-05-12 14:25:00,90.52,90.6,90.52,90.56,27612.0,61.8421,61.8968,61.8421,61.8694,27612.0
2016-05-12 14:30:00,90.56,90.57,90.51,90.53,10717.0,61.8694,61.8763,61.8353,61.8489,10717.0
2016-05-12 14:35:00,90.54,90.57,90.52,90.52,8688.0,61.8558,61.8763,61.8421,61.8421,8688.0
2016-05-12 14:40:00,90.53,90.54,90.46,90.46,8484.0,61.8489,61.8558,61.8011,61.8011,8484.0
2016-05-12 14:45:00,90.46,90.57,90.44,90.55,15001.0,61.8011,61.8763,61.7874,61.8626,15001.0
2016-05-12 14:50:00,90.55,90.56,90.52,90.55,16467.0,61.8626,61.8694,61.8421,61.8626,16467.0
2016-05-12 14:55:00,90.54,90.58,90.54,90.56,10443.0,61.8558,61.8831,61.8558,61.8694,10443.0
2016-05-12 15:00:00,90.55,90.57,90.5,90.53,10969.0,61.8626,61.8763,61.8284,61.8489,10969.0
2016-05-12 15:05:00,90.52,90.52,90.44,90.47,9507.0,61.8421,61.8421,61.7874,61.8079,9507.0
2016-05-12 15:10:00,90.46,90.53,90.46,90.5,8842.0,61.8011,61.8489,61.8011,61.8284,8842.0
2016-05-12 15:15:00,90.52,90.54,90.44,90.48,14060.0,61.8421,61.8558,61.7874,61.8148,14060.0
2016-05-12 15:20:00,90.45,90.49,90.42,90.43,9933.0,61.7943,61.8216,61.7738,61.7806,9933.0
2016-05-12 15:25:00,90.44,90.46,90.4,90.41,12907.0,61.7874,61.8011,61.7601,61.767,12907.0
2016-05-12 15:30:00,90.4,90.48,90.4,90.45,29091.0,61.7601,61.8148,61.7601,61.7943,29091.0
2016-05-12 15:35:00,90.46,90.49,90.45,90.47,18731.0,61.8011,61.8216,61.7943,61.8079,18731.0
2016-05-12 15:40:00,90.47,90.48,90.43,90.45,29526.0,61.8079,61.8148,61.7806,61.7943,29526.0
2016-05-12 15:45:00,90.45,90.5,90.39,90.48,34027.0,61.7943,61.8284,61.7533,61.8148,34027.0
2016-05-12 15:50:00,90.47,90.47,90.43,90.45,45258.0,61.8079,61.8079,61.7806,61.7943,45258.0
2016-05-12 15:55:00,90.44,90.5,90.42,90.47,91745.0,61.7874,61.8284,61.7738,61.8079,91745.0
2016-05-13 09:30:00,90.24,90.41,90.14,90.19,46029.0,61.6508,61.767,61.5825,61.6167,46029.0
2016-05-13 09:35:00,90.23,90.23,89.87,90.13,77523.0,61.644,61.644,61.398,61.5757,77523.0
2016-05-13 09:40:00,90.1,90.2,90.03,90.15,16361.0,61.5552,61.6235,61.5073,61.5893,16361.0
2016-05-13 09:45:00,90.11,90.15,90.06,90.09,4830.0,61.562,61.5893,61.5278,61.5483,4830.0
2016-05-13 09:50:00,90.11,90.13,90.03,90.07,14039.0,61.562,61.5757,61.5073,61.5347,14039.0
2016-05-13 09:55:00,90.1,90.11,90.0,90.03,16729.0,61.5552,61.562,61.4868,61.5073,16729.0
2016-05-13 10:00:00,90.06,90.1,89.93,89.95,18510.0,61.5278,61.5552,61.439,61.4527,18510.0
2016-05-13 10:05:00,89.97,89.97,89.7,89.75,53380.0,61.4664,61.4664,61.2819,61.316,53380.0
2016-05-13 10:10:00,89.76,89.8,89.71,89.76,26759.0,61.3229,61.3502,61.2887,61.3229,26759.0
2016-05-13 10:15:00,89.77,89.9,89.77,89.89,40760.0,61.3297,61.4185,61.3297,61.4117,40760.0
2016-05-13 10:20:00,89.89,90.04,89.87,90.04,114595.0,61.4117,61.5142,61.398,61.5142,114595.0
2016-05-13 10:25:00,90.04,90.06,89.99,89.99,74801.0,61.5142,61.5278,61.48,61.48,74801.0
2016-05-13 10:30:00,90.0,90.08,89.95,90.02,69840.0,61.4868,61.5415,61.4527,61.5005,69840.0
2016-05-13 10:35:00,90.03,90.11,90.03,90.03,29202.0,61.5073,61.562,61.5073,61.5073,29202.0
2016-05-13 10:40:00,90.04,90.06,89.92,89.93,8410.0,61.5142,61.5278,61.4322,61.439,8410.0
2016-05-13 10:45:00,89.94,90.06,89.92,90.0,8464.0,61.4459,61.5278,61.4322,61.4868,8464.0
2016-05-13 10:50:00,90.01,90.25,90.01,90.25,54919.0,61.4937,61.6576,61.4937,61.6576,54919.0
2016-05-13 10:55:00,90.24,90.27,90.17,90.2,40496.0,61.6508,61.6713,61.603,61.6235,40496.0
2016-05-13 11:00:00,90.24,90.43,90.22,90.43,14015.0,61.6508,61.7806,61.6371,61.7806,14015.0
2016-05-13 11:05:00,90.46,90.5,90.44,90.49,50432.0,61.8011,61.8284,61.7874,61.8216,50432.0
2016-05-13 11:10:00,90.49,90.49,90.38,90.38,16299.0,61.8216,61.8216,61.7465,61.7465,16299.0
2016-05-13 11:15:00,90.37,90.37,90.21,90.32,23593.0,61.7396,61.7396,61.6303,61.7055,23593.0
2016-05-13 11:20:00,90.33,90.4,90.28,90.4,44465.0,61.7123,61.7601,61.6781,61.7601,44465.0
2016-05-13 11:25:00,90.41,90.53,90.39,90.48,41301.0,61.767,61.8489,61.7533,61.8148,41301.0
2016-05-13 11:30:00,90.48,90.56,90.47,90.54,5702.0,61.8148,61.8694,61.8079,61.8558,5702.0
2016-05-13 11:35:00,90.51,90.55,90.47,90.51,5999.0,61.8353,61.8626,61.8079,61.8353,5999.0
2016-05-13 11:40:00,90.5,90.5,90.43,90.49,7300.0,61.8284,61.8284,61.7806,61.8216,7300.0
2016-05-13 11:45:00,90.49,90.55,90.47,90.55,9785.0,61.8216,61.8626,61.8079,61.8626,9785.0
2016-05-13 11:50:00,90.53,90.57,90.49,90.53,52638.0,61.8489,61.8763,61.8216,61.8489,52638.0
2016-05-13 11:55:00,90.53,90.67,90.52,90.62,9929.0,61.8489,61.9446,61.8421,61.9104,9929.0
2016-05-13 12:00:00,90.63,90.63,90.48,90.51,10216.0,61.9173,61.9173,61.8148,61.8353,10216.0
2016-05-13 12:05:00,90.51,90.52,90.45,90.48,7160.0,61.8353,61.8421,61.7943,61.8148,7160.0
2016-05-13 12:10:00,90.48,90.52,90.46,90.52,4040.0,61.8148,61.8421,61.8011,61.8421,4040.0
2016-05-13 12:15:00,90.51,90.51,90.47,90.49,3929.0,61.8353,61.8353,61.8079,61.8216,3929.0
2016-05-13 12:20:00,90.5,90.55,90.47,90.53,9799.0,61.8284,61.8626,61.8079,61.8489,9799.0
2016-05-13 12:25:00,90.54,90.59,90.54,90.55,2206.0,61.8558,61.8899,61.8558,61.8626,2206.0
2016-05-13 12:30:00,90.54,90.54,90.5,90.51,59722.0,61.8558,61.8558,61.8284,61.8353,59722.0
2016-05-13 12:35:00,90.5,90.51,90.44,90.48,8976.0,61.8284,61.8353,61.7874,61.8148,8976.0
2016-05-13 12:40:00,90.47,90.47,90.42,90.42,4489.0,61.8079,61.8079,61.7738,61.7738,4489.0
2016-05-13 12:45:00,90.42,90.43,90.36,90.4,7085.0,61.7738,61.7806,61.7328,61.7601,7085.0
2016-05-13 12:50:00,90.4,90.41,90.37,90.39,5716.0,61.7601,61.767,61.7396,61.7533,5716.0
2016-05-13 12:55:00,90.39,90.39,90.34,90.34,4971.0,61.7533,61.7533,61.7191,61.7191,4971.0
2016-05-13 13:00:00,90.33,90.34,90.3,90.33,12849.0,61.7123,61.7191,61.6918,61.7123,12849.0
2016-05-13 13:05:00,90.33,90.38,90.32,90.36,4082.0,61.7123,61.7465,61.7055,61.7328,4082.0
2016-05-13 13:10:00,90.35,90.41,90.34,90.41,7981.0,61.726,61.767,61.7191,61.767,7981.0
2016-05-13 13:15:00,90.42,90.44,90.37,90.37,5366.0,61.7738,61.7874,61.7396,61.7396,5366.0
2016-05-13 13:20:00,90.37,90.38,90.25,90.28,7600.0,61.7396,61.7465,61.6576,61.6781,7600.0
2016-05-13 13:25:00,90.26,90.27,90.2,90.21,4800.0,61.6645,61.6713,61.6235,61.6303,4800.0
2016-05-13 13:30:00,90.22,90.25,90.19,90.19,5558.0,61.6371,61.6576,61.6167,61.6167,5558.0
2016-05-13 13:35:00,90.2,90.23,90.15,90.17,9586.0,61.6235,61.644,61.5893,61.603,9586.0
2016-05-13 13:40:00,90.15,90.26,90.14,90.23,60058.0,61.5893,61.6645,61.5825,61.644,60058.0
2016-05-13 13:45:00,90.24,90.25,90.18,90.18,9605.0,61.6508,61.6576,61.6098,61.6098,9605.0
2016-05-13 13:50:00,90.17,90.17,90.08,90.11,30529.0,61.603,61.603,61.5415,61.562,30529.0
2016-05-13 13:55:00,90.1,90.11,90.07,90.08,6044.0,61.5552,61.562,61.5347,61.5415,6044.0
2016-05-13 14:00:00,90.07,90.08,90.04,90.07,10468.0,61.5347,61.5415,61.5142,61.5347,10468.0
2016-05-13 14:05:00,90.04,90.07,90.02,90.04,14032.0,61.5142,61.5347,61.5005,61.5142,14032.0
2016-05-13 14:10:00,90.04,90.07,90.01,90.03,8858.0,61.5142,61.5347,61.4937,61.5073,8858.0
2016-05-13 14:15:00,90.03,90.05,90.0,90.05,25376.0,61.5073,61.521,61.4868,61.521,25376.0
2016-05-13 14:20:00,90.04,90.04,89.89,89.93,13900.0,61.5142,61.5142,61.4117,61.439,13900.0
2016-05-13 14:25:00,89.93,89.95,89.9,89.92,5480.0,61.439,61.4527,61.4185,61.4322,5480.0
2016-05-13 14:30:00,89.89,89.93,89.83,89.89,9269.0,61.4117,61.439,61.3707,61.4117,9269.0
2016-05-13 14:35:00,89.89,89.89,89.78,89.78,22740.0,61.4117,61.4117,61.3365,61.3365,22740.0
2016-05-13 14:40:00,89.78,89.78,89.69,89.71,29623.0,61.3365,61.3365,61.2751,61.2887,29623.0
2016-05-13 14:45:00,89.72,89.76,89.72,89.75,26689.0,61.2956,61.3229,61.2956,61.316,26689.0
2016-05-13 14:50:00,89.75,89.78,89.72,89.78,13069.0,61.316,61.3365,61.2956,61.3365,13069.0
2016-05-13 14:55:00,89.79,89.96,89.77,89.93,14600.0,61.3434,61.4595,61.3297,61.439,14600.0
2016-05-13 15:00:00,89.93,89.93,89.86,89.89,17454.0,61.439,61.439,61.3912,61.4117,17454.0
2016-05-13 15:05:00,89.88,89.91,89.81,89.84,15278.0,61.4049,61.4254,61.357,61.3775,15278.0
2016-05-13 15:10:00,89.84,89.89,89.83,89.88,9654.0,61.3775,61.4117,61.3707,61.4049,9654.0
2016-05-13 15:15:00,89.87,89.96,89.87,89.92,20538.0,61.398,61.4595,61.398,61.4322,20538.0
2016-05-13 15:20:00,89.92,89.96,89.91,89.94,14948.0,61.4322,61.4595,61.4254,61.4459,14948.0
2016-05-13 15:25:00,89.93,89.93,89.79,89.8,15511.0,61.439,61.439,61.3434,61.3502,15511.0
2016-05-13 15:30:00,89.79,89.82,89.77,89.78,16314.0,61.3434,61.3639,61.3297,61.3365,16314.0
2016-05-13 15:35:00,89.77,89.8,89.75,89.8,21341.0,61.3297,61.3502,61.316,61.3502,21341.0
2016-05-13 15:40:00,89.8,89.83,89.76,89.79,70211.0,61.3502,61.3707,61.3229,61.3434,70211.0
2016-05-13 15:45:00,89.79,89.79,89.7,89.72,72016.0,61.3434,61.3434,61.2819,61.2956,72016.0
2016-05-13 15:50:00,89.71,89.78,89.71,89.77,83979.0,61.2887,61.3365,61.2887,61.3297,83979.0
2016-05-13 15:55:00,89.76,89.92,89.76,89.85,153112.0,61.3229,61.4322,61.3229,61.3844,153112.0
2016-05-16 09:30:00,89.79,90.01,89.6,89.76,10825.0,61.3434,61.4937,61.2136,61.3229,10825.0
2016-05-16 09:35:00,89.77,89.99,89.68,89.75,13969.0,61.3297,61.48,61.2682,61.316,13969.0
2016-05-16 09:40:00,89.82,89.9,89.73,89.8,2400.0,61.3639,61.4185,61.3024,61.3502,2400.0
2016-05-16 09:45:00,89.79,89.99,89.79,89.86,9630.0,61.3434,61.48,61.3434,61.3912,9630.0
2016-05-16 09:50:00,89.86,90.18,89.86,90.09,17067.0,61.3912,61.6098,61.3912,61.5483,17067.0
2016-05-16 09:55:00,90.11,90.18,90.07,90.13,28137.0,61.562,61.6098,61.5347,61.5757,28137.0
2016-05-16 10:00:00,90.16,90.16,89.9,89.92,18591.0,61.5962,61.5962,61.4185,61.4322,18591.0
2016-05-16 10:05:00,89.94,89.96,89.8,89.89,21066.0,61.4459,61.4595,61.3502,61.4117,21066.0
2016-05-16 10:10:00,89.9,90.01,89.9,89.97,15023.0,61.4185,61.4937,61.4185,61.4664,15023.0
2016-05-16 10:15:00,89.94,89.96,89.84,89.84,5600.0,61.4459,61.4595,61.3775,61.3775,5600.0
2016-05-16 10:20:00,89.84,89.84,89.73,89.77,5037.0,61.3775,61.3775,61.3024,61.3297,5037.0
2016-05-16 10:25:00,89.77,89.82,89.75,89.76,16103.0,61.3297,61.3639,61.316,61.3229,16103.0
2016-05-16 10:30:00,89.77,89.89,89.77,89.78,15221.0,61.3297,61.4117,61.3297,61.3365,15221.0
2016-05-16 10:35:00,89.79,89.84,89.74,89.82,9099.0,61.3434,61.3775,61.3092,61.3639,9099.0
2016-05-16 10:40:00,89.82,89.94,89.79,89.83,13321.0,61.3639,61.4459,61.3434,61.3707,13321.0
2016-05-16 10:45:00,89.83,89.89,89.83,89.87,4150.0,61.3707,61.4117,61.3707,61.398,4150.0
2016-05-16 10:50:00,89.87,89.95,89.84,89.86,34762.0,61.398,61.4527,61.3775,61.3912,34762.0
2016-05-16 10:55:00,89.89,90.04,89.87,90.03,17046.0,61.4117,61.5142,61.398,61.5073,17046.0
2016-05-16 11:00:00,90.04,90.13,90.03,90.07,21966.0,61.5142,61.5757,61.5073,61.5347,21966.0
2016-05-16 11:05:00,90.06,90.08,90.05,90.07,32069.0,61.5278,61.5415,61.521,61.5347,32069.0
2016-05-16 11:10:00,90.07,90.07,90.03,90.03,21564.0,61.5347,61.5347,61.5073,61.5073,21564.0
2016-05-16 11:15:00,90.02,90.06,90.0,90.04,10911.0,61.5005,61.5278,61.4868,61.5142,10911.0
2016-05-16 11:20:00,90.04,90.12,90.04,90.11,27329.0,61.5142,61.5688,61.5142,61.562,27329.0
2016-05-16 11:25:00,90.14,90.3,90.14,90.25,15252.0,61.5825,61.6918,61.5825,61.6576,15252.0
2016-05-16 11:30:00,90.25,90.25,90.17,90.18,18244.0,61.6576,61.6576,61.603,61.6098,18244.0
2016-05-16 11:35:00,90.19,90.23,90.19,90.21,8901.0,61.6167,61.644,61.6167,61.6303,8901.0
2016-05-16 11:40:00,90.23,90.25,90.2,90.22,27551.0,61.644,61.6576,61.6235,61.6371,27551.0
2016-05-16 11:45:00,90.23,90.32,90.16,90.32,49936.0,61.644,61.7055,61.5962,61.7055,49936.0
2016-05-16 11:50:00,90.34,90.34,90.21,90.21,27606.0,61.7191,61.7191,61.6303,61.6303,27606.0
2016-05-16 11:55:00,90.22,90.23,90.16,90.17,7752.0,61.6371,61.644,61.5962,61.603,7752.0
2016-05-16 12:00:00,90.17,90.22,90.16,90.19,8430.0,61.603,61.6371,61.5962,61.6167,8430.0
2016-05-16 12:05:00,90.19,90.32,90.19,90.25,14956.0,61.6167,61.7055,61.6167,61.6576,14956.0
2016-05-16 12:10:00,90.22,90.25,90.2,90.22,11427.0,61.6371,61.6576,61.6235,61.6371,11427.0
2016-05-16 12:15:00,90.23,90.29,90.21,90.28,11977.0,61.644,61.685,61.6303,61.6781,11977.0
2016-05-16 12:20:00,90.27,90.37,90.27,90.33,5732.0,61.6713,61.7396,61.6713,61.7123,5732.0
2016-05-16 12:25:00,90.34,90.39,90.33,90.33,11344.0,61.7191,61.7533,61.7123,61.7123,11344.0
2016-05-16 12:30:00,90.33,90.39,90.32,90.39,3960.0,61.7123,61.7533,61.7055,61.7533,3960.0
2016-05-16 12:35:00,90.4,90.42,90.37,90.38,8478.0,61.7601,61.7738,61.7396,61.7465,8478.0
2016-05-16 12:40:00,90.39,90.44,90.39,90.41,4988.0,61.7533,61.7874,61.7533,61.767,4988.0
2016-05-16 12:45:00,90.44,90.45,90.36,90.38,5536.0,61.7874,61.7943,61.7328,61.7465,5536.0
2016-05-16 12:50:00,90.38,90.48,90.38,90.47,8109.0,61.7465,61.8148,61.7465,61.8079,8109.0
2016-05-16 12:55:00,90.46,90.52,90.45,90.49,5782.0,61.8011,61.8421,61.7943,61.8216,5782.0
2016-05-16 13:00:00,90.5,90.62,90.5,90.6,7602.0,61.8284,61.9104,61.8284,61.8968,7602.0
2016-05-16 13:05:00,90.59,90.61,90.51,90.53,9790.0,61.8899,61.9036,61.8353,61.8489,9790.0
2016-05-16 13:10:00,90.51,90.51,90.45,90.45,5685.0,61.8353,61.8353,61.7943,61.7943,5685.0
2016-05-16 13:15:00,90.47,90.47,90.42,90.42,3150.0,61.8079,61.8079,61.7738,61.7738,3150.0
2016-05-16 13:20:00,90.44,90.46,90.42,90.42,2751.0,61.7874,61.8011,61.7738,61.7738,2751.0
2016-05-16 13:25:00,90.43,90.43,90.37,90.39,5135.0,61.7806,61.7806,61.7396,61.7533,5135.0
2016-05-16 13:30:00,90.37,90.4,90.35,90.39,13422.0,61.7396,61.7601,61.726,61.7533,13422.0
2016-05-16 13:35:00,90.4,90.4,90.35,90.37,5811.0,61.7601,61.7601,61.726,61.7396,5811.0
2016-05-16 13:40:00,90.35,90.38,90.34,90.37,4311.0,61.726,61.7465,61.7191,61.7396,4311.0
2016-05-16 13:45:00,90.37,90.37,90.31,90.32,8066.0,61.7396,61.7396,61.6986,61.7055,8066.0
2016-05-16 13:50:00,90.31,90.32,90.27,90.28,5368.0,61.6986,61.7055,61.6713,61.6781,5368.0
2016-05-16 13:55:00,90.3,90.32,90.27,90.27,8673.0,61.6918,61.7055,61.6713,61.6713,8673.0
2016-05-16 14:00:00,90.26,90.33,90.26,90.3,5688.0,61.6645,61.7123,61.6645,61.6918,5688.0
2016-05-16 14:05:00,90.31,90.36,90.28,90.36,7201.0,61.6986,61.7328,61.6781,61.7328,7201.0
2016-05-16 14:10:00,90.35,90.36,90.31,90.32,8102.0,61.726,61.7328,61.6986,61.7055,8102.0
2016-05-16 14:15:00,90.32,90.32,90.25,90.25,11846.0,61.7055,61.7055,61.6576,61.6576,11846.0
2016-05-16 14:20:00,90.27,90.3,90.26,90.27,3766.0,61.6713,61.6918,61.6645,61.6713,3766.0
2016-05-16 14:25:00,90.29,90.32,90.26,90.3,39020.0,61.685,61.7055,61.6645,61.6918,39020.0
2016-05-16 14:30:00,90.3,90.39,90.29,90.37,50681.0,61.6918,61.7533,61.685,61.7396,50681.0
2016-05-16 14:35:00,90.38,90.4,90.31,90.31,32288.0,61.7465,61.7601,61.6986,61.6986,32288.0
2016-05-16 14:40:00,90.31,90.35,90.29,90.35,18025.0,61.6986,61.726,61.685,61.726,18025.0
2016-05-16 14:45:00,90.35,90.39,90.34,90.39,3423.0,61.726,61.7533,61.7191,61.7533,3423.0
2016-05-16 14:50:00,90.37,90.44,90.37,90.37,12262.0,61.7396,61.7874,61.7396,61.7396,12262.0
2016-05-16 14:55:00,90.39,90.44,90.39,90.43,4295.0,61.7533,61.7874,61.7533,61.7806,4295.0
2016-05-16 15:00:00,90.42,90.49,90.41,90.47,4892.0,61.7738,61.8216,61.767,61.8079,4892.0
2016-05-16 15:05:00,90.46,90.47,90.42,90.47,6075.0,61.8011,61.8079,61.7738,61.8079,6075.0
2016-05-16 15:10:00,90.45,90.45,90.38,90.38,7989.0,61.7943,61.7943,61.7465,61.7465,7989.0
2016-05-16 15:15:00,90.39,90.47,90.36,90.47,9432.0,61.7533,61.8079,61.7328,61.8079,9432.0
2016-05-16 15:20:00,90.48,90.52,90.45,90.51,37779.0,61.8148,61.8421,61.7943,61.8353,37779.0
2016-05-16 15:25:00,90.51,90.51,90.45,90.47,9434.0,61.8353,61.8353,61.7943,61.8079,9434.0
2016-05-16 15:30:00,90.47,90.48,90.41,90.42,24524.0,61.8079,61.8148,61.767,61.7738,24524.0
2016-05-16 15:35:00,90.42,90.47,90.42,90.46,13934.0,61.7738,61.8079,61.7738,61.8011,13934.0
2016-05-16 15:40:00,90.46,90.47,90.32,90.32,19985.0,61.8011,61.8079,61.7055,61.7055,19985.0
2016-05-16 15:45:00,90.33,90.36,90.32,90.34,25068.0,61.7123,61.7328,61.7055,61.7191,25068.0
2016-05-16 15:50:00,90.33,90.36,90.28,90.31,34155.0,61.7123,61.7328,61.6781,61.6986,34155.0
2016-05-16 15:55:00,90.31,90.37,90.29,90.34,49888.0,61.6986,61.7396,61.685,61.7191,49888.0
2016-05-17 09:30:00,90.19,90.48,90.19,90.48,16065.0,61.6167,61.8148,61.6167,61.8148,16065.0
2016-05-17 09:35:00,90.44,90.59,90.01,90.2,12350.0,61.7874,61.8899,61.4937,61.6235,12350.0
2016-05-17 09:40:00,90.2,90.35,90.06,90.34,9409.0,61.6235,61.726,61.5278,61.7191,9409.0
2016-05-17 09:45:00,90.27,90.33,90.08,90.15,13637.0,61.6713,61.7123,61.5415,61.5893,13637.0
2016-05-17 09:50:00,90.15,90.16,89.98,90.06,7015.0,61.5893,61.5962,61.4732,61.5278,7015.0
2016-05-17 09:55:00,90.05,90.05,89.89,89.96,7690.0,61.521,61.521,61.4117,61.4595,7690.0
2016-05-17 10:00:00,89.97,89.97,89.85,89.87,8897.0,61.4664,61.4664,61.3844,61.398,8897.0
2016-05-17 10:05:00,89.87,89.87,89.77,89.83,31435.0,61.398,61.398,61.3297,61.3707,31435.0
2016-05-17 10:10:00,89.82,89.87,89.76,89.79,13948.0,61.3639,61.398,61.3229,61.3434,13948.0
2016-05-17 10:15:00,89.78,89.81,89.73,89.8,13159.0,61.3365,61.357,61.3024,61.3502,13159.0
2016-05-17 10:20:00,89.81,89.91,89.81,89.86,8144.0,61.357,61.4254,61.357,61.3912,8144.0
2016-05-17 10:25:00,89.84,89.91,89.78,89.87,5147.0,61.3775,61.4254,61.3365,61.398,5147.0
2016-05-17 10:30:00,89.86,89.9,89.79,89.84,12236.0,61.3912,61.4185,61.3434,61.3775,12236.0
2016-05-17 10:35:00,89.82,89.89,89.79,89.86,7328.0,61.3639,61.4117,61.3434,61.3912,7328.0
2016-05-17 10:40:00,89.87,89.94,89.85,89.94,135100.0,61.398,61.4459,61.3844,61.4459,135100.0
2016-05-17 10:45:00,89.93,89.96,89.88,89.89,15389.0,61.439,61.4595,61.4049,61.4117,15389.0
2016-05-17 10:50:00,89.91,89.91,89.76,89.78,10478.0,61.4254,61.4254,61.3229,61.3365,10478.0
2016-05-17 10:55:00,89.79,89.94,89.74,89.88,36930.0,61.3434,61.4459,61.3092,61.4049,36930.0
2016-05-17 11:00:00,89.89,90.02,89.87,89.87,11398.0,61.4117,61.5005,61.398,61.398,11398.0
2016-05-17 11:05:00,89.9,89.9,89.67,89.72,6401.0,61.4185,61.4185,61.2614,61.2956,6401.0
2016-05-17 11:10:00,89.7,89.74,89.66,89.67,8249.0,61.2819,61.3092,61.2546,61.2614,8249.0
2016-05-17 11:15:00,89.68,89.74,89.66,89.68,7589.0,61.2682,61.3092,61.2546,61.2682,7589.0
2016-05-17 11:20:00,89.68,89.69,89.61,89.66,29015.0,61.2682,61.2751,61.2204,61.2546,29015.0
2016-05-17 11:25:00,89.66,89.88,89.64,89.84,118468.0,61.2546,61.4049,61.2409,61.3775,118468.0
2016-05-17 11:30:00,89.83,90.01,89.8,89.99,26509.0,61.3707,61.4937,61.3502,61.48,26509.0
2016-05-17 11:35:00,89.98,90.14,89.98,90.1,18999.0,61.4732,61.5825,61.4732,61.5552,18999.0
2016-05-17 11:40:00,90.08,90.1,89.98,90.01,27525.0,61.5415,61.5552,61.4732,61.4937,27525.0
2016-05-17 11:45:00,90.01,90.07,89.95,90.04,13164.0,61.4937,61.5347,61.4527,61.5142,13164.0
2016-05-17 11:50:00,90.04,90.06,90.0,90.03,23851.0,61.5142,61.5278,61.4868,61.5073,23851.0
2016-05-17 11:55:00,90.03,90.19,90.03,90.17,11753.0,61.5073,61.6167,61.5073,61.603,11753.0
2016-05-17 12:00:00,90.19,90.28,90.16,90.27,90461.0,61.6167,61.6781,61.5962,61.6713,90461.0
2016-05-17 12:05:00,90.28,90.34,90.26,90.28,9728.0,61.6781,61.7191,61.6645,61.6781,9728.0
2016-05-17 12:10:00,90.29,90.41,90.29,90.35,13586.0,61.685,61.767,61.685,61.726,13586.0
2016-05-17 12:15:00,90.35,90.38,90.28,90.28,12100.0,61.726,61.7465,61.6781,61.6781,12100.0
2016-05-17 12:20:00,90.28,90.32,90.23,90.32,10832.0,61.6781,61.7055,61.644,61.7055,10832.0
2016-05-17 12:25:00,90.33,90.41,90.32,90.41,30074.0,61.7123,61.767,61.7055,61.767,30074.0
2016-05-17 12:30:00,90.41,90.43,90.3,90.32,16915.0,61.767,61.7806,61.6918,61.7055,16915.0
2016-05-17 12:35:00,90.32,90.32,90.23,90.26,17588.0,61.7055,61.7055,61.644,61.6645,17588.0
2016-05-17 12:40:00,90.25,90.33,90.22,90.24,18205.0,61.6576,61.7123,61.6371,61.6508,18205.0
2016-05-17 12:45:00,90.25,90.34,90.24,90.3,15679.0,61.6576,61.7191,61.6508,61.6918,15679.0
2016-05-17 12:50:00,90.31,90.33,90.21,90.27,12491.0,61.6986,61.7123,61.6303,61.6713,12491.0
2016-05-17 12:55:00,90.25,90.3,90.23,90.27,11169.0,61.6576,61.6918,61.644,61.6713,11169.0
2016-05-17 13:00:00,90.27,90.35,90.25,90.33,23286.0,61.6713,61.726,61.6576,61.7123,23286.0
2016-05-17 13:05:00,90.32,90.35,90.27,90.31,7042.0,61.7055,61.726,61.6713,61.6986,7042.0
2016-05-17 13:10:00,90.31,90.31,90.26,90.29,8633.0,61.6986,61.6986,61.6645,61.685,8633.0
2016-05-17 13:15:00,90.32,90.32,90.28,90.29,7514.0,61.7055,61.7055,61.6781,61.685,7514.0
2016-05-17 13:20:00,90.28,90.31,90.27,90.28,7481.0,61.6781,61.6986,61.6713,61.6781,7481.0
2016-05-17 13:25:00,90.28,90.3,90.27,90.28,15218.0,61.6781,61.6918,61.6713,61.6781,15218.0
2016-05-17 13:30:00,90.3,90.46,90.27,90.45,33658.0,61.6918,61.8011,61.6713,61.7943,33658.0
2016-05-17 13:35:00,90.46,90.46,90.41,90.44,16170.0,61.8011,61.8011,61.767,61.7874,16170.0
2016-05-17 13:40:00,90.41,90.41,90.32,90.34,12610.0,61.767,61.767,61.7055,61.7191,12610.0
2016-05-17 13:45:00,90.34,90.38,90.34,90.35,11070.0,61.7191,61.7465,61.7191,61.726,11070.0
2016-05-17 13:50:00,90.35,90.36,90.3,90.32,17243.0,61.726,61.7328,61.6918,61.7055,17243.0
2016-05-17 13:55:00,90.33,90.33,90.15,90.17,52328.0,61.7123,61.7123,61.5893,61.603,52328.0
2016-05-17 14:00:00,90.18,90.2,90.09,90.09,21456.0,61.6098,61.6235,61.5483,61.5483,21456.0
2016-05-17 14:05:00,90.09,90.09,89.96,89.97,37646.0,61.5483,61.5483,61.4595,61.4664,37646.0
2016-05-17 14:10:00,89.96,89.98,89.8,89.96,26390.0,61.4595,61.4732,61.3502,61.4595,26390.0
2016-05-17 14:15:00,89.98,89.98,89.85,89.86,23142.0,61.4732,61.4732,61.3844,61.3912,23142.0
2016-05-17 14:20:00,89.89,89.89,89.67,89.77,35967.0,61.4117,61.4117,61.2614,61.3297,35967.0
2016-05-17 14:25:00,89.77,89.89,89.73,89.85,42615.0,61.3297,61.4117,61.3024,61.3844,42615.0
2016-05-17 14:30:00,89.85,89.97,89.82,89.95,25349.0,61.3844,61.4664,61.3639,61.4527,25349.0
2016-05-17 14:35:00,89.94,89.96,89.79,89.86,61081.0,61.4459,61.4595,61.3434,61.3912,61081.0
2016-05-17 14:40:00,89.87,90.04,89.81,90.04,74386.0,61.398,61.5142,61.357,61.5142,74386.0
2016-05-17 14:45:00,90.03,90.16,90.02,90.12,55145.0,61.5073,61.5962,61.5005,61.5688,55145.0
2016-05-17 14:50:00,90.11,90.23,90.08,90.12,111323.0,61.562,61.644,61.5415,61.5688,111323.0
2016-05-17 14:55:00,90.11,90.31,90.05,90.3,46795.0,61.562,61.6986,61.521,61.6918,46795.0
2016-05-17 15:00:00,90.31,90.36,90.24,90.34,42512.0,61.6986,61.7328,61.6508,61.7191,42512.0
2016-05-17 15:05:00,90.33,90.34,90.19,90.2,68537.0,61.7123,61.7191,61.6167,61.6235,68537.0
2016-05-17 15:10:00,90.18,90.21,90.09,90.14,38228.0,61.6098,61.6303,61.5483,61.5825,38228.0
2016-05-17 15:15:00,90.14,90.21,90.12,90.2,68815.0,61.5825,61.6303,61.5688,61.6235,68815.0
2016-05-17 15:20:00,90.18,90.2,90.12,90.16,39745.0,61.6098,61.6235,61.5688,61.5962,39745.0
2016-05-17 15:25:00,90.16,90.16,89.95,89.99,80587.0,61.5962,61.5962,61.4527,61.48,80587.0
2016-05-17 15:30:00,89.98,90.03,89.95,90.02,36077.0,61.4732,61.5073,61.4527,61.5005,36077.0
2016-05-17 15:35:00,90.02,90.15,90.02,90.15,19388.0,61.5005,61.5893,61.5005,61.5893,19388.0
2016-05-17 15:40:00,90.16,90.16,90.04,90.05,73084.0,61.5962,61.5962,61.5142,61.521,73084.0
2016-05-17 15:45:00,90.05,90.1,89.96,90.05,197604.0,61.521,61.5552,61.4595,61.521,197604.0
2016-05-17 15:50:00,90.07,90.21,90.03,90.2,43373.0,61.5347,61.6303,61.5073,61.6235,43373.0
2016-05-17 15:55:00,90.2,90.21,90.09,90.13,83413.0,61.6235,61.6303,61.5483,61.5757,83413.0
2016-05-18 09:30:00,90.06,90.06,89.55,89.76,29256.0,61.5278,61.5278,61.1794,61.3229,29256.0
2016-05-18 09:35:00,89.76,89.84,89.69,89.74,13210.0,61.3229,61.3775,61.2751,61.3092,13210.0
2016-05-18 09:40:00,89.73,89.77,89.5,89.51,15182.0,61.3024,61.3297,61.1453,61.1521,15182.0
2016-05-18 09:45:00,89.5,89.53,89.4,89.5,21992.0,61.1453,61.1657,61.0769,61.1453,21992.0
2016-05-18 09:50:00,89.51,89.72,89.5,89.66,9186.0,61.1521,61.2956,61.1453,61.2546,9186.0
2016-05-18 09:55:00,89.59,89.86,89.56,89.81,19822.0,61.2067,61.3912,61.1862,61.357,19822.0
2016-05-18 10:00:00,89.81,89.83,89.65,89.66,21039.0,61.357,61.3707,61.2477,61.2546,21039.0
2016-05-18 10:05:00,89.66,89.67,89.64,89.66,59035.0,61.2546,61.2614,61.2409,61.2546,59035.0
2016-05-18 10:10:00,89.65,89.8,89.64,89.78,16754.0,61.2477,61.3502,61.2409,61.3365,16754.0
2016-05-18 10:15:00,89.78,89.88,89.74,89.87,16877.0,61.3365,61.4049,61.3092,61.398,16877.0
2016-05-18 10:20:00,89.87,89.96,89.86,89.96,18706.0,61.398,61.4595,61.3912,61.4595,18706.0
2016-05-18 10:25:00,89.96,90.1,89.95,90.1,34490.0,61.4595,61.5552,61.4527,61.5552,34490.0
2016-05-18 10:30:00,90.09,90.12,89.99,90.01,50667.0,61.5483,61.5688,61.48,61.4937,50667.0
2016-05-18 10:35:00,90.0,90.02,89.96,89.99,35554.0,61.4868,61.5005,61.4595,61.48,35554.0
2016-05-18 10:40:00,89.99,90.11,89.98,90.1,34306.0,61.48,61.562,61.4732,61.5552,34306.0
2016-05-18 10:45:00,90.09,90.09,90.0,90.04,33324.0,61.5483,61.5483,61.4868,61.5142,33324.0
2016-05-18 10:50:00,90.04,90.1,90.03,90.09,30333.0,61.5142,61.5552,61.5073,61.5483,30333.0
2016-05-18 10:55:00,90.09,90.21,90.08,90.19,33581.0,61.5483,61.6303,61.5415,61.6167,33581.0
2016-05-18 11:00:00,90.19,90.2,90.11,90.12,23067.0,61.6167,61.6235,61.562,61.5688,23067.0
2016-05-18 11:05:00,90.12,90.13,90.1,90.11,23548.0,61.5688,61.5757,61.5552,61.562,23548.0
2016-05-18 11:10:00,90.12,90.18,90.11,90.18,24942.0,61.5688,61.6098,61.562,61.6098,24942.0
2016-05-18 11:15:00,90.19,90.19,90.15,90.16,23493.0,61.6167,61.6167,61.5893,61.5962,23493.0
2016-05-18 11:20:00,90.17,90.2,90.15,90.18,34097.0,61.603,61.6235,61.5893,61.6098,34097.0
2016-05-18 11:25:00,90.19,90.38,90.18,90.34,19565.0,61.6167,61.7465,61.6098,61.7191,19565.0
2016-05-18 11:30:00,90.34,90.36,90.25,90.28,27990.0,61.7191,61.7328,61.6576,61.6781,27990.0
2016-05-18 11:35:00,90.27,90.3,90.22,90.25,58798.0,61.6713,61.6918,61.6371,61.6576,58798.0
2016-05-18 11:40:00,90.26,90.29,90.21,90.21,28676.0,61.6645,61.685,61.6303,61.6303,28676.0
2016-05-18 11:45:00,90.22,90.55,90.21,90.48,67058.0,61.6371,61.8626,61.6303,61.8148,67058.0
2016-05-18 11:50:00,90.48,90.57,90.47,90.52,127720.0,61.8148,61.8763,61.8079,61.8421,127720.0
2016-05-18 11:55:00,90.51,90.75,90.51,90.64,34668.0,61.8353,61.9992,61.8353,61.9241,34668.0
2016-05-18 12:00:00,90.63,90.63,90.5,90.52,23501.0,61.9173,61.9173,61.8284,61.8421,23501.0
2016-05-18 12:05:00,90.52,90.62,90.49,90.61,51693.0,61.8421,61.9104,61.8216,61.9036,51693.0
2016-05-18 12:10:00,90.61,90.62,90.53,90.6,32676.0,61.9036,61.9104,61.8489,61.8968,32676.0
2016-05-18 12:15:00,90.58,90.62,90.55,90.58,30917.0,61.8831,61.9104,61.8626,61.8831,30917.0
2016-05-18 12:20:00,90.58,90.63,90.55,90.6,60344.0,61.8831,61.9173,61.8626,61.8968,60344.0
2016-05-18 12:25:00,90.59,90.62,90.54,90.55,54623.0,61.8899,61.9104,61.8558,61.8626,54623.0
2016-05-18 12:30:00,90.54,90.55,90.47,90.51,44105.0,61.8558,61.8626,61.8079,61.8353,44105.0
2016-05-18 12:35:00,90.52,90.57,90.49,90.52,29310.0,61.8421,61.8763,61.8216,61.8421,29310.0
2016-05-18 12:40:00,90.51,90.55,90.51,90.55,13555.0,61.8353,61.8626,61.8353,61.8626,13555.0
2016-05-18 12:45:00,90.54,90.65,90.53,90.62,29688.0,61.8558,61.9309,61.8489,61.9104,29688.0
2016-05-18 12:50:00,90.62,90.74,90.61,90.73,32255.0,61.9104,61.9924,61.9036,61.9856,32255.0
2016-05-18 12:55:00,90.72,90.73,90.68,90.72,25680.0,61.9787,61.9856,61.9514,61.9787,25680.0
2016-05-18 13:00:00,90.72,90.82,90.72,90.8,29809.0,61.9787,62.0471,61.9787,62.0334,29809.0
2016-05-18 13:05:00,90.8,90.85,90.78,90.83,18403.0,62.0334,62.0676,62.0197,62.0539,18403.0
2016-05-18 13:10:00,90.83,90.85,90.75,90.84,22561.0,62.0539,62.0676,61.9992,62.0607,22561.0
2016-05-18 13:15:00,90.83,91.02,90.83,91.0,47800.0,62.0539,62.1837,62.0539,62.17,47800.0
2016-05-18 13:20:00,90.97,91.09,90.95,91.02,19425.0,62.1495,62.2315,62.1359,62.1837,19425.0
2016-05-18 13:25:00,91.02,91.1,91.01,91.07,34142.0,62.1837,62.2384,62.1769,62.2179,34142.0
2016-05-18 13:30:00,91.07,91.07,90.99,91.0,33613.0,62.2179,62.2179,62.1632,62.17,33613.0
2016-05-18 13:35:00,91.0,91.02,90.87,90.89,28942.0,62.17,62.1837,62.0812,62.0949,28942.0
2016-05-18 13:40:00,90.89,90.9,90.82,90.86,32413.0,62.0949,62.1017,62.0471,62.0744,32413.0
2016-05-18 13:45:00,90.86,90.9,90.82,90.89,37009.0,62.0744,62.1017,62.0471,62.0949,37009.0
2016-05-18 13:50:00,90.89,90.9,90.76,90.76,21165.0,62.0949,62.1017,62.0061,62.0061,21165.0
2016-05-18 13:55:00,90.76,90.89,90.75,90.83,34976.0,62.0061,62.0949,61.9992,62.0539,34976.0
2016-05-18 14:00:00,90.84,90.84,90.25,90.3,58315.0,62.0607,62.0607,61.6576,61.6918,58315.0
2016-05-18 14:05:00,90.3,90.51,90.06,90.51,140553.0,61.6918,61.8353,61.5278,61.8353,140553.0
2016-05-18 14:10:00,90.5,90.57,90.26,90.29,90872.0,61.8284,61.8763,61.6645,61.685,90872.0
2016-05-18 14:15:00,90.27,90.28,90.03,90.24,59323.0,61.6713,61.6781,61.5073,61.6508,59323.0
2016-05-18 14:20:00,90.26,90.27,89.98,90.09,74378.0,61.6645,61.6713,61.4732,61.5483,74378.0
2016-05-18 14:25:00,90.08,90.08,89.78,89.82,46250.0,61.5415,61.5415,61.3365,61.3639,46250.0
2016-05-18 14:30:00,89.81,89.88,89.59,89.87,55961.0,61.357,61.4049,61.2067,61.398,55961.0
2016-05-18 14:35:00,89.85,90.12,89.84,90.12,44222.0,61.3844,61.5688,61.3775,61.5688,44222.0
2016-05-18 14:40:00,90.13,90.24,89.99,90.2,48454.0,61.5757,61.6508,61.48,61.6235,48454.0
2016-05-18 14:45:00,90.2,90.3,90.14,90.29,71848.0,61.6235,61.6918,61.5825,61.685,71848.0
2016-05-18 14:50:00,90.31,90.48,90.28,90.28,58378.0,61.6986,61.8148,61.6781,61.6781,58378.0
2016-05-18 14:55:00,90.31,90.39,90.2,90.32,48800.0,61.6986,61.7533,61.6235,61.7055,48800.0
2016-05-18 15:00:00,90.31,90.48,90.26,90.43,76582.0,61.6986,61.8148,61.6645,61.7806,76582.0
2016-05-18 15:05:00,90.43,90.46,90.31,90.32,30194.0,61.7806,61.8011,61.6986,61.7055,30194.0
2016-05-18 15:10:00,90.32,90.33,90.13,90.22,41155.0,61.7055,61.7123,61.5757,61.6371,41155.0
2016-05-18 15:15:00,90.21,90.21,90.13,90.2,37141.0,61.6303,61.6303,61.5757,61.6235,37141.0
2016-05-18 15:20:00,90.2,90.2,89.98,89.99,44387.0,61.6235,61.6235,61.4732,61.48,44387.0
2016-05-18 15:25:00,89.99,90.12,89.97,90.08,46279.0,61.48,61.5688,61.4664,61.5415,46279.0
2016-05-18 15:30:00,90.08,90.22,90.05,90.19,41335.0,61.5415,61.6371,61.521,61.6167,41335.0
2016-05-18 15:35:00,90.19,90.2,90.0,90.0,44205.0,61.6167,61.6235,61.4868,61.4868,44205.0
2016-05-18 15:40:00,90.01,90.25,90.01,90.25,67708.0,61.4937,61.6576,61.4937,61.6576,67708.0
2016-05-18 15:45:00,90.26,90.4,90.25,90.37,63500.0,61.6645,61.7601,61.6576,61.7396,63500.0
2016-05-18 15:50:00,90.38,90.43,90.32,90.37,61842.0,61.7465,61.7806,61.7055,61.7396,61842.0
2016-05-18 15:55:00,90.38,90.51,90.38,90.49,119856.0,61.7465,61.8353,61.7465,61.8216,119856.0
2016-05-19 09:30:00,89.62,89.93,89.25,89.55,53642.0,61.2272,61.439,60.9745,61.1794,53642.0
2016-05-19 09:35:00,89.38,89.54,89.13,89.41,25735.0,61.0633,61.1726,60.8925,61.0838,25735.0
2016-05-19 09:40:00,89.37,89.69,89.34,89.64,15733.0,61.0564,61.2751,61.0359,61.2409,15733.0
2016-05-19 09:45:00,89.63,89.73,89.52,89.64,8335.0,61.2341,61.3024,61.1589,61.2409,8335.0
2016-05-19 09:50:00,89.65,89.86,89.65,89.75,25332.0,61.2477,61.3912,61.2477,61.316,25332.0
2016-05-19 09:55:00,89.77,89.82,89.52,89.62,38286.0,61.3297,61.3639,61.1589,61.2272,38286.0
2016-05-19 10:00:00,89.57,89.65,89.52,89.6,15634.0,61.1931,61.2477,61.1589,61.2136,15634.0
2016-05-19 10:05:00,89.58,89.73,89.56,89.61,7576.0,61.1999,61.3024,61.1862,61.2204,7576.0
2016-05-19 10:10:00,89.57,89.72,89.57,89.66,8528.0,61.1931,61.2956,61.1931,61.2546,8528.0
2016-05-19 10:15:00,89.7,89.73,89.51,89.52,20019.0,61.2819,61.3024,61.1521,61.1589,20019.0
2016-05-19 10:20:00,89.53,89.82,89.53,89.75,10480.0,61.1657,61.3639,61.1657,61.316,10480.0
2016-05-19 10:25:00,89.77,89.78,89.57,89.65,10647.0,61.3297,61.3365,61.1931,61.2477,10647.0
2016-05-19 10:30:00,89.61,89.85,89.53,89.85,10899.0,61.2204,61.3844,61.1657,61.3844,10899.0
2016-05-19 10:35:00,89.86,89.91,89.75,89.76,73474.0,61.3912,61.4254,61.316,61.3229,73474.0
2016-05-19 10:40:00,89.76,89.86,89.65,89.83,23177.0,61.3229,61.3912,61.2477,61.3707,23177.0
2016-05-19 10:45:00,89.8,89.8,89.71,89.78,7036.0,61.3502,61.3502,61.2887,61.3365,7036.0
2016-05-19 10:50:00,89.79,89.79,89.53,89.53,47599.0,61.3434,61.3434,61.1657,61.1657,47599.0
2016-05-19 10:55:00,89.53,89.58,89.49,89.53,12709.0,61.1657,61.1999,61.1384,61.1657,12709.0
2016-05-19 11:00:00,89.55,89.58,89.43,89.46,12515.0,61.1794,61.1999,61.0974,61.1179,12515.0
2016-05-19 11:05:00,89.46,89.49,89.4,89.43,52909.0,61.1179,61.1384,61.0769,61.0974,52909.0
2016-05-19 11:10:00,89.43,89.44,89.31,89.32,16356.0,61.0974,61.1043,61.0154,61.0223,16356.0
2016-05-19 11:15:00,89.33,89.41,89.33,89.4,16724.0,61.0291,61.0838,61.0291,61.0769,16724.0
2016-05-19 11:20:00,89.41,89.45,89.36,89.41,43497.0,61.0838,61.1111,61.0496,61.0838,43497.0
2016-05-19 11:25:00,89.39,89.39,89.32,89.38,78906.0,61.0701,61.0701,61.0223,61.0633,78906.0
2016-05-19 11:30:00,89.39,89.43,89.35,89.38,13297.0,61.0701,61.0974,61.0428,61.0633,13297.0
2016-05-19 11:35:00,89.38,89.39,89.22,89.22,74658.0,61.0633,61.0701,60.954,60.954,74658.0
2016-05-19 11:40:00,89.24,89.24,89.15,89.16,18977.0,60.9676,60.9676,60.9061,60.913,18977.0
2016-05-19 11:45:00,89.14,89.31,89.14,89.26,26333.0,60.8993,61.0154,60.8993,60.9813,26333.0
2016-05-19 11:50:00,89.25,89.28,89.13,89.15,17822.0,60.9745,60.995,60.8925,60.9061,17822.0
2016-05-19 11:55:00,89.15,89.23,89.13,89.19,31357.0,60.9061,60.9608,60.8925,60.9335,31357.0
2016-05-19 12:00:00,89.19,89.32,89.18,89.32,7491.0,60.9335,61.0223,60.9266,61.0223,7491.0
2016-05-19 12:05:00,89.32,89.37,89.31,89.34,6394.0,61.0223,61.0564,61.0154,61.0359,6394.0
2016-05-19 12:10:00,89.33,89.41,89.32,89.38,6446.0,61.0291,61.0838,61.0223,61.0633,6446.0
2016-05-19 12:15:00,89.4,89.44,89.4,89.44,7475.0,61.0769,61.1043,61.0769,61.1043,7475.0
2016-05-19 12:20:00,89.44,89.46,89.34,89.37,7088.0,61.1043,61.1179,61.0359,61.0564,7088.0
2016-05-19 12:25:00,89.36,89.41,89.35,89.37,5506.0,61.0496,61.0838,61.0428,61.0564,5506.0
2016-05-19 12:30:00,89.36,89.36,89.22,89.22,3596.0,61.0496,61.0496,60.954,60.954,3596.0
2016-05-19 12:35:00,89.21,89.38,89.19,89.36,24054.0,60.9471,61.0633,60.9335,61.0496,24054.0
2016-05-19 12:40:00,89.34,89.34,89.22,89.25,3633.0,61.0359,61.0359,60.954,60.9745,3633.0
2016-05-19 12:45:00,89.26,89.33,89.26,89.33,7030.0,60.9813,61.0291,60.9813,61.0291,7030.0
2016-05-19 12:50:00,89.32,89.33,89.26,89.29,8528.0,61.0223,61.0291,60.9813,61.0018,8528.0
2016-05-19 12:55:00,89.26,89.34,89.2,89.2,21709.0,60.9813,61.0359,60.9403,60.9403,21709.0
2016-05-19 13:00:00,89.2,89.3,89.19,89.3,8630.0,60.9403,61.0086,60.9335,61.0086,8630.0
2016-05-19 13:05:00,89.31,89.31,89.25,89.3,5767.0,61.0154,61.0154,60.9745,61.0086,5767.0
2016-05-19 13:10:00,89.32,89.36,89.27,89.36,5153.0,61.0223,61.0496,60.9881,61.0496,5153.0
2016-05-19 13:15:00,89.35,89.35,89.28,89.3,4962.0,61.0428,61.0428,60.995,61.0086,4962.0
2016-05-19 13:20:00,89.3,89.32,89.28,89.28,6942.0,61.0086,61.0223,60.995,60.995,6942.0
2016-05-19 13:25:00,89.28,89.31,89.24,89.29,10324.0,60.995,61.0154,60.9676,61.0018,10324.0
2016-05-19 13:30:00,89.3,89.33,89.23,89.26,13170.0,61.0086,61.0291,60.9608,60.9813,13170.0
2016-05-19 13:35:00,89.26,89.37,89.26,89.31,9194.0,60.9813,61.0564,60.9813,61.0154,9194.0
2016-05-19 13:40:00,89.3,89.43,89.29,89.41,11151.0,61.0086,61.0974,61.0018,61.0838,11151.0
2016-05-19 13:45:00,89.41,89.46,89.35,89.38,8416.0,61.0838,61.1179,61.0428,61.0633,8416.0
2016-05-19 13:50:00,89.38,89.38,89.3,89.32,11165.0,61.0633,61.0633,61.0086,61.0223,11165.0
2016-05-19 13:55:00,89.3,89.33,89.25,89.28,10458.0,61.0086,61.0291,60.9745,60.995,10458.0
2016-05-19 14:00:00,89.29,89.32,89.24,89.27,19503.0,61.0018,61.0223,60.9676,60.9881,19503.0
2016-05-19 14:05:00,89.28,89.37,89.26,89.3,18974.0,60.995,61.0564,60.9813,61.0086,18974.0
2016-05-19 14:10:00,89.3,89.41,89.3,89.41,18573.0,61.0086,61.0838,61.0086,61.0838,18573.0
2016-05-19 14:15:00,89.42,89.47,89.36,89.46,13553.0,61.0906,61.1248,61.0496,61.1179,13553.0
2016-05-19 14:20:00,89.47,89.49,89.41,89.44,6793.0,61.1248,61.1384,61.0838,61.1043,6793.0
2016-05-19 14:25:00,89.46,89.52,89.44,89.48,8527.0,61.1179,61.1589,61.1043,61.1316,8527.0
2016-05-19 14:30:00,89.47,89.5,89.31,89.31,24097.0,61.1248,61.1453,61.0154,61.0154,24097.0
2016-05-19 14:35:00,89.32,89.34,89.27,89.32,14082.0,61.0223,61.0359,60.9881,61.0223,14082.0
2016-05-19 14:40:00,89.31,89.32,89.21,89.26,16845.0,61.0154,61.0223,60.9471,60.9813,16845.0
2016-05-19 14:45:00,89.27,89.28,89.2,89.24,8140.0,60.9881,60.995,60.9403,60.9676,8140.0
2016-05-19 14:50:00,89.23,89.33,89.19,89.28,27322.0,60.9608,61.0291,60.9335,60.995,27322.0
2016-05-19 14:55:00,89.28,89.38,89.28,89.3,8613.0,60.995,61.0633,60.995,61.0086,8613.0
2016-05-19 15:00:00,89.32,89.45,89.32,89.45,8935.0,61.0223,61.1111,61.0223,61.1111,8935.0
2016-05-19 15:05:00,89.46,89.53,89.46,89.51,10870.0,61.1179,61.1657,61.1179,61.1521,10870.0
2016-05-19 15:10:00,89.51,89.58,89.51,89.55,10026.0,61.1521,61.1999,61.1521,61.1794,10026.0
2016-05-19 15:15:00,89.55,89.58,89.47,89.55,11756.0,61.1794,61.1999,61.1248,61.1794,11756.0
2016-05-19 15:20:00,89.54,89.66,89.54,89.59,10144.0,61.1726,61.2546,61.1726,61.2067,10144.0
2016-05-19 15:25:00,89.6,89.6,89.5,89.5,7186.0,61.2136,61.2136,61.1453,61.1453,7186.0
2016-05-19 15:30:00,89.52,89.53,89.43,89.44,17447.0,61.1589,61.1657,61.0974,61.1043,17447.0
2016-05-19 15:35:00,89.44,89.54,89.43,89.51,31906.0,61.1043,61.1726,61.0974,61.1521,31906.0
2016-05-19 15:40:00,89.52,89.56,89.47,89.5,29753.0,61.1589,61.1862,61.1248,61.1453,29753.0
2016-05-19 15:45:00,89.48,89.6,89.45,89.57,45581.0,61.1316,61.2136,61.1111,61.1931,45581.0
2016-05-19 15:50:00,89.56,89.59,89.49,89.51,36269.0,61.1862,61.2067,61.1384,61.1521,36269.0
2016-05-19 15:55:00,89.52,89.56,89.5,89.52,70268.0,61.1589,61.1862,61.1453,61.1589,70268.0
2016-05-20 09:30:00,89.84,89.84,89.61,89.62,97720.0,61.3775,61.3775,61.2204,61.2272,97720.0
2016-05-20 09:35:00,89.65,89.74,89.53,89.64,59131.0,61.2477,61.3092,61.1657,61.2409,59131.0
2016-05-20 09:40:00,89.65,89.65,89.46,89.54,4689.0,61.2477,61.2477,61.1179,61.1726,4689.0
2016-05-20 09:45:00,89.53,89.53,89.37,89.47,4856.0,61.1657,61.1657,61.0564,61.1248,4856.0
2016-05-20 09:50:00,89.5,89.59,89.5,89.55,4100.0,61.1453,61.2067,61.1453,61.1794,4100.0
2016-05-20 09:55:00,89.54,89.66,89.5,89.66,7020.0,61.1726,61.2546,61.1453,61.2546,7020.0
2016-05-20 10:00:00,89.67,89.79,89.64,89.71,8257.0,61.2614,61.3434,61.2409,61.2887,8257.0
2016-05-20 10:05:00,89.68,89.71,89.52,89.61,38362.0,61.2682,61.2887,61.1589,61.2204,38362.0
2016-05-20 10:10:00,89.59,89.72,89.59,89.66,8049.0,61.2067,61.2956,61.2067,61.2546,8049.0
2016-05-20 10:15:00,89.66,89.7,89.63,89.67,16317.0,61.2546,61.2819,61.2341,61.2614,16317.0
2016-05-20 10:20:00,89.66,89.68,89.6,89.6,7205.0,61.2546,61.2682,61.2136,61.2136,7205.0
2016-05-20 10:25:00,89.63,89.64,89.52,89.61,14578.0,61.2341,61.2409,61.1589,61.2204,14578.0
2016-05-20 10:30:00,89.61,89.64,89.6,89.62,7839.0,61.2204,61.2409,61.2136,61.2272,7839.0
2016-05-20 10:35:00,89.63,89.66,89.53,89.53,11278.0,61.2341,61.2546,61.1657,61.1657,11278.0
2016-05-20 10:40:00,89.52,89.56,89.51,89.51,6448.0,61.1589,61.1862,61.1521,61.1521,6448.0
2016-05-20 10:45:00,89.51,89.52,89.42,89.45,16356.0,61.1521,61.1589,61.0906,61.1111,16356.0
2016-05-20 10:50:00,89.42,89.51,89.34,89.34,13826.0,61.0906,61.1521,61.0359,61.0359,13826.0
2016-05-20 10:55:00,89.33,89.64,89.32,89.36,40587.0,61.0291,61.2409,61.0223,61.0496,40587.0
2016-05-20 11:00:00,89.39,89.51,89.37,89.47,24937.0,61.0701,61.1521,61.0564,61.1248,24937.0
2016-05-20 11:05:00,89.47,89.55,89.45,89.53,18008.0,61.1248,61.1794,61.1111,61.1657,18008.0
2016-05-20 11:10:00,89.53,89.53,89.35,89.42,21817.0,61.1657,61.1657,61.0428,61.0906,21817.0
2016-05-20 11:15:00,89.39,89.54,89.32,89.54,21607.0,61.0701,61.1726,61.0223,61.1726,21607.0
2016-05-20 11:20:00,89.53,89.54,89.42,89.49,40515.0,61.1657,61.1726,61.0906,61.1384,40515.0
2016-05-20 11:25:00,89.5,89.53,89.42,89.45,17551.0,61.1453,61.1657,61.0906,61.1111,17551.0
2016-05-20 11:30:00,89.46,89.52,89.41,89.48,27172.0,61.1179,61.1589,61.0838,61.1316,27172.0
2016-05-20 11:35:00,89.45,89.59,89.43,89.57,29993.0,61.1111,61.2067,61.0974,61.1931,29993.0
2016-05-20 11:40:00,89.59,89.69,89.59,89.65,6845.0,61.2067,61.2751,61.2067,61.2477,6845.0
2016-05-20 11:45:00,89.66,89.73,89.64,89.71,8511.0,61.2546,61.3024,61.2409,61.2887,8511.0
2016-05-20 11:50:00,89.72,89.73,89.66,89.67,9000.0,61.2956,61.3024,61.2546,61.2614,9000.0
2016-05-20 11:55:00,89.65,89.66,89.52,89.61,13656.0,61.2477,61.2546,61.1589,61.2204,13656.0
2016-05-20 12:00:00,89.59,89.63,89.5,89.5,9660.0,61.2067,61.2341,61.1453,61.1453,9660.0
2016-05-20 12:05:00,89.52,89.57,89.52,89.55,6734.0,61.1589,61.1931,61.1589,61.1794,6734.0
2016-05-20 12:10:00,89.57,89.64,89.57,89.6,5570.0,61.1931,61.2409,61.1931,61.2136,5570.0
2016-05-20 12:15:00,89.6,89.6,89.54,89.6,10208.0,61.2136,61.2136,61.1726,61.2136,10208.0
2016-05-20 12:20:00,89.6,89.62,89.56,89.62,6800.0,61.2136,61.2272,61.1862,61.2272,6800.0
2016-05-20 12:25:00,89.62,89.69,89.6,89.69,7868.0,61.2272,61.2751,61.2136,61.2751,7868.0
2016-05-20 12:30:00,89.69,89.69,89.63,89.64,5238.0,61.2751,61.2751,61.2341,61.2409,5238.0
2016-05-20 12:35:00,89.66,89.66,89.57,89.57,15542.0,61.2546,61.2546,61.1931,61.1931,15542.0
2016-05-20 12:40:00,89.58,89.65,89.58,89.6,6723.0,61.1999,61.2477,61.1999,61.2136,6723.0
2016-05-20 12:45:00,89.59,89.66,89.57,89.66,10316.0,61.2067,61.2546,61.1931,61.2546,10316.0
2016-05-20 12:50:00,89.66,89.73,89.65,89.72,5714.0,61.2546,61.3024,61.2477,61.2956,5714.0
2016-05-20 12:55:00,89.73,89.73,89.7,89.72,2802.0,61.3024,61.3024,61.2819,61.2956,2802.0
2016-05-20 13:00:00,89.71,89.74,89.71,89.72,4185.0,61.2887,61.3092,61.2887,61.2956,4185.0
2016-05-20 13:05:00,89.71,89.73,89.69,89.73,3333.0,61.2887,61.3024,61.2751,61.3024,3333.0
2016-05-20 13:10:00,89.73,89.8,89.7,89.8,10968.0,61.3024,61.3502,61.2819,61.3502,10968.0
2016-05-20 13:15:00,89.8,89.91,89.79,89.86,14684.0,61.3502,61.4254,61.3434,61.3912,14684.0
2016-05-20 13:20:00,89.87,89.91,89.86,89.86,9392.0,61.398,61.4254,61.3912,61.3912,9392.0
2016-05-20 13:25:00,89.86,89.86,89.78,89.82,3400.0,61.3912,61.3912,61.3365,61.3639,3400.0
2016-05-20 13:30:00,89.81,89.81,89.73,89.78,34503.0,61.357,61.357,61.3024,61.3365,34503.0
2016-05-20 13:35:00,89.78,89.83,89.77,89.78,7515.0,61.3365,61.3707,61.3297,61.3365,7515.0
2016-05-20 13:40:00,89.78,89.83,89.76,89.8,4715.0,61.3365,61.3707,61.3229,61.3502,4715.0
2016-05-20 13:45:00,89.79,89.79,89.74,89.79,6798.0,61.3434,61.3434,61.3092,61.3434,6798.0
2016-05-20 13:50:00,89.78,89.82,89.77,89.77,3378.0,61.3365,61.3639,61.3297,61.3297,3378.0
2016-05-20 13:55:00,89.78,89.84,89.77,89.84,7113.0,61.3365,61.3775,61.3297,61.3775,7113.0
2016-05-20 14:00:00,89.82,89.84,89.77,89.8,5715.0,61.3639,61.3775,61.3297,61.3502,5715.0
2016-05-20 14:05:00,89.79,89.87,89.78,89.87,3093.0,61.3434,61.398,61.3365,61.398,3093.0
2016-05-20 14:10:00,89.87,89.9,89.84,89.85,4874.0,61.398,61.4185,61.3775,61.3844,4874.0
2016-05-20 14:15:00,89.84,89.9,89.81,89.9,3983.0,61.3775,61.4185,61.357,61.4185,3983.0
2016-05-20 14:20:00,89.87,89.95,89.85,89.92,6856.0,61.398,61.4527,61.3844,61.4322,6856.0
2016-05-20 14:25:00,89.92,89.95,89.91,89.91,7397.0,61.4322,61.4527,61.4254,61.4254,7397.0
2016-05-20 14:30:00,89.92,90.0,89.9,89.99,29825.0,61.4322,61.4868,61.4185,61.48,29825.0
2016-05-20 14:35:00,89.99,90.04,89.98,90.03,16841.0,61.48,61.5142,61.4732,61.5073,16841.0
2016-05-20 14:40:00,90.02,90.05,90.0,90.04,7118.0,61.5005,61.521,61.4868,61.5142,7118.0
2016-05-20 14:45:00,90.05,90.07,89.98,90.0,14892.0,61.521,61.5347,61.4732,61.4868,14892.0
2016-05-20 14:50:00,89.99,90.01,89.93,89.98,11685.0,61.48,61.4937,61.439,61.4732,11685.0
2016-05-20 14:55:00,90.0,90.0,89.91,89.92,7835.0,61.4868,61.4868,61.4254,61.4322,7835.0
2016-05-20 15:00:00,89.92,89.92,89.76,89.81,23377.0,61.4322,61.4322,61.3229,61.357,23377.0
2016-05-20 15:05:00,89.82,89.85,89.73,89.74,92333.0,61.3639,61.3844,61.3024,61.3092,92333.0
2016-05-20 15:10:00,89.74,89.87,89.74,89.86,7002.0,61.3092,61.398,61.3092,61.3912,7002.0
2016-05-20 15:15:00,89.87,89.94,89.85,89.94,10260.0,61.398,61.4459,61.3844,61.4459,10260.0
2016-05-20 15:20:00,89.93,89.94,89.78,89.8,12814.0,61.439,61.4459,61.3365,61.3502,12814.0
2016-05-20 15:25:00,89.79,89.89,89.79,89.87,8057.0,61.3434,61.4117,61.3434,61.398,8057.0
2016-05-20 15:30:00,89.87,89.95,89.87,89.93,6485.0,61.398,61.4527,61.398,61.439,6485.0
2016-05-20 15:35:00,89.93,89.96,89.88,89.89,12827.0,61.439,61.4595,61.4049,61.4117,12827.0
2016-05-20 15:40:00,89.9,89.92,89.81,89.81,21044.0,61.4185,61.4322,61.357,61.357,21044.0
2016-05-20 15:45:00,89.81,89.95,89.81,89.87,32227.0,61.357,61.4527,61.357,61.398,32227.0
2016-05-20 15:50:00,89.86,89.89,89.86,89.88,21541.0,61.3912,61.4117,61.3912,61.4049,21541.0
2016-05-20 15:55:00,89.88,89.97,89.88,89.93,73263.0,61.4049,61.4664,61.4049,61.439,73263.0
2016-05-23 09:30:00,90.14,90.39,89.91,89.92,15571.0,61.5825,61.7533,61.4254,61.4322,15571.0
2016-05-23 09:35:00,90.03,90.03,89.69,89.89,16896.0,61.5073,61.5073,61.2751,61.4117,16896.0
2016-05-23 09:40:00,89.93,90.04,89.86,90.04,8698.0,61.439,61.5142,61.3912,61.5142,8698.0
2016-05-23 09:45:00,90.06,90.11,89.94,89.97,10223.0,61.5278,61.562,61.4459,61.4664,10223.0
2016-05-23 09:50:00,89.94,90.07,89.87,90.07,15457.0,61.4459,61.5347,61.398,61.5347,15457.0
2016-05-23 09:55:00,90.09,90.18,90.05,90.12,8797.0,61.5483,61.6098,61.521,61.5688,8797.0
2016-05-23 10:00:00,90.14,90.24,90.09,90.19,35949.0,61.5825,61.6508,61.5483,61.6167,35949.0
2016-05-23 10:05:00,90.19,90.33,90.19,90.25,10234.0,61.6167,61.7123,61.6167,61.6576,10234.0
2016-05-23 10:10:00,90.25,90.33,90.21,90.22,10451.0,61.6576,61.7123,61.6303,61.6371,10451.0
2016-05-23 10:15:00,90.22,90.27,90.15,90.2,11343.0,61.6371,61.6713,61.5893,61.6235,11343.0
2016-05-23 10:20:00,90.22,90.32,90.22,90.32,6713.0,61.6371,61.7055,61.6371,61.7055,6713.0
2016-05-23 10:25:00,90.33,90.38,90.31,90.35,5513.0,61.7123,61.7465,61.6986,61.726,5513.0
2016-05-23 10:30:00,90.36,90.43,90.36,90.42,7898.0,61.7328,61.7806,61.7328,61.7738,7898.0
2016-05-23 10:35:00,90.41,90.42,90.31,90.31,8471.0,61.767,61.7738,61.6986,61.6986,8471.0
2016-05-23 10:40:00,90.33,90.35,90.21,90.21,14800.0,61.7123,61.726,61.6303,61.6303,14800.0
2016-05-23 10:45:00,90.2,90.26,90.2,90.23,25037.0,61.6235,61.6645,61.6235,61.644,25037.0
2016-05-23 10:50:00,90.24,90.28,90.22,90.25,42405.0,61.6508,61.6781,61.6371,61.6576,42405.0
2016-05-23 10:55:00,90.26,90.27,90.2,90.25,10936.0,61.6645,61.6713,61.6235,61.6576,10936.0
2016-05-23 11:00:00,90.24,90.26,90.2,90.21,12100.0,61.6508,61.6645,61.6235,61.6303,12100.0
2016-05-23 11:05:00,90.22,90.36,90.22,90.35,12550.0,61.6371,61.7328,61.6371,61.726,12550.0
2016-05-23 11:10:00,90.36,90.37,90.33,90.34,16078.0,61.7328,61.7396,61.7123,61.7191,16078.0
2016-05-23 11:15:00,90.34,90.34,90.3,90.32,16086.0,61.7191,61.7191,61.6918,61.7055,16086.0
2016-05-23 11:20:00,90.33,90.4,90.32,90.38,9494.0,61.7123,61.7601,61.7055,61.7465,9494.0
2016-05-23 11:25:00,90.39,90.48,90.35,90.45,28015.0,61.7533,61.8148,61.726,61.7943,28015.0
2016-05-23 11:30:00,90.46,90.46,90.43,90.43,8792.0,61.8011,61.8011,61.7806,61.7806,8792.0
2016-05-23 11:35:00,90.46,90.49,90.42,90.48,15023.0,61.8011,61.8216,61.7738,61.8148,15023.0
2016-05-23 11:40:00,90.48,90.55,90.47,90.53,8244.0,61.8148,61.8626,61.8079,61.8489,8244.0
2016-05-23 11:45:00,90.54,90.54,90.41,90.44,17669.0,61.8558,61.8558,61.767,61.7874,17669.0
2016-05-23 11:50:00,90.44,90.47,90.42,90.45,8961.0,61.7874,61.8079,61.7738,61.7943,8961.0
2016-05-23 11:55:00,90.44,90.47,90.42,90.46,8250.0,61.7874,61.8079,61.7738,61.8011,8250.0
2016-05-23 12:00:00,90.45,90.48,90.4,90.44,39134.0,61.7943,61.8148,61.7601,61.7874,39134.0
2016-05-23 12:05:00,90.45,90.45,90.43,90.44,15444.0,61.7943,61.7943,61.7806,61.7874,15444.0
2016-05-23 12:10:00,90.43,90.48,90.42,90.47,11892.0,61.7806,61.8148,61.7738,61.8079,11892.0
2016-05-23 12:15:00,90.47,90.52,90.44,90.52,11216.0,61.8079,61.8421,61.7874,61.8421,11216.0
2016-05-23 12:20:00,90.51,90.56,90.49,90.51,9918.0,61.8353,61.8694,61.8216,61.8353,9918.0
2016-05-23 12:25:00,90.51,90.53,90.44,90.45,11088.0,61.8353,61.8489,61.7874,61.7943,11088.0
2016-05-23 12:30:00,90.44,90.46,90.36,90.4,24810.0,61.7874,61.8011,61.7328,61.7601,24810.0
2016-05-23 12:35:00,90.39,90.43,90.37,90.43,8349.0,61.7533,61.7806,61.7396,61.7806,8349.0
2016-05-23 12:40:00,90.42,90.55,90.4,90.55,10447.0,61.7738,61.8626,61.7601,61.8626,10447.0
2016-05-23 12:45:00,90.55,90.59,90.53,90.53,7100.0,61.8626,61.8899,61.8489,61.8489,7100.0
2016-05-23 12:50:00,90.52,90.54,90.5,90.52,7313.0,61.8421,61.8558,61.8284,61.8421,7313.0
2016-05-23 12:55:00,90.54,90.55,90.5,90.54,8963.0,61.8558,61.8626,61.8284,61.8558,8963.0
2016-05-23 13:00:00,90.54,90.54,90.45,90.45,13626.0,61.8558,61.8558,61.7943,61.7943,13626.0
2016-05-23 13:05:00,90.45,90.5,90.41,90.47,30390.0,61.7943,61.8284,61.767,61.8079,30390.0
2016-05-23 13:10:00,90.48,90.54,90.47,90.54,14630.0,61.8148,61.8558,61.8079,61.8558,14630.0
2016-05-23 13:15:00,90.53,90.6,90.49,90.51,9170.0,61.8489,61.8968,61.8216,61.8353,9170.0
2016-05-23 13:20:00,90.51,90.51,90.4,90.41,11403.0,61.8353,61.8353,61.7601,61.767,11403.0
2016-05-23 13:25:00,90.4,90.49,90.4,90.47,10183.0,61.7601,61.8216,61.7601,61.8079,10183.0
2016-05-23 13:30:00,90.47,90.48,90.42,90.46,19203.0,61.8079,61.8148,61.7738,61.8011,19203.0
2016-05-23 13:35:00,90.47,90.51,90.44,90.51,8654.0,61.8079,61.8353,61.7874,61.8353,8654.0
2016-05-23 13:40:00,90.52,90.56,90.49,90.5,10182.0,61.8421,61.8694,61.8216,61.8284,10182.0
2016-05-23 13:45:00,90.5,90.54,90.5,90.52,9035.0,61.8284,61.8558,61.8284,61.8421,9035.0
2016-05-23 13:50:00,90.52,90.55,90.47,90.47,12223.0,61.8421,61.8626,61.8079,61.8079,12223.0
2016-05-23 13:55:00,90.47,90.5,90.47,90.47,12142.0,61.8079,61.8284,61.8079,61.8079,12142.0
2016-05-23 14:00:00,90.48,90.49,90.45,90.48,37432.0,61.8148,61.8216,61.7943,61.8148,37432.0
2016-05-23 14:05:00,90.48,90.58,90.48,90.57,11036.0,61.8148,61.8831,61.8148,61.8763,11036.0
2016-05-23 14:10:00,90.56,90.62,90.56,90.61,13283.0,61.8694,61.9104,61.8694,61.9036,13283.0
2016-05-23 14:15:00,90.6,90.65,90.55,90.63,16412.0,61.8968,61.9309,61.8626,61.9173,16412.0
2016-05-23 14:20:00,90.62,90.66,90.6,90.62,12946.0,61.9104,61.9377,61.8968,61.9104,12946.0
2016-05-23 14:25:00,90.62,90.64,90.55,90.62,20247.0,61.9104,61.9241,61.8626,61.9104,20247.0
2016-05-23 14:30:00,90.63,90.63,90.55,90.6,17977.0,61.9173,61.9173,61.8626,61.8968,17977.0
2016-05-23 14:35:00,90.6,90.65,90.58,90.62,12491.0,61.8968,61.9309,61.8831,61.9104,12491.0
2016-05-23 14:40:00,90.61,90.62,90.52,90.56,55692.0,61.9036,61.9104,61.8421,61.8694,55692.0
2016-05-23 14:45:00,90.57,90.58,90.55,90.56,20257.0,61.8763,61.8831,61.8626,61.8694,20257.0
2016-05-23 14:50:00,90.56,90.57,90.47,90.49,19513.0,61.8694,61.8763,61.8079,61.8216,19513.0
2016-05-23 14:55:00,90.5,90.5,90.45,90.45,22141.0,61.8284,61.8284,61.7943,61.7943,22141.0
2016-05-23 15:00:00,90.45,90.48,90.38,90.39,54716.0,61.7943,61.8148,61.7465,61.7533,54716.0
2016-05-23 15:05:00,90.39,90.39,90.31,90.34,49210.0,61.7533,61.7533,61.6986,61.7191,49210.0
2016-05-23 15:10:00,90.35,90.4,90.33,90.38,23584.0,61.726,61.7601,61.7123,61.7465,23584.0
2016-05-23 15:15:00,90.37,90.41,90.37,90.39,11300.0,61.7396,61.767,61.7396,61.7533,11300.0
2016-05-23 15:20:00,90.39,90.41,90.38,90.39,22052.0,61.7533,61.767,61.7465,61.7533,22052.0
2016-05-23 15:25:00,90.39,90.4,90.37,90.37,26281.0,61.7533,61.7601,61.7396,61.7396,26281.0
2016-05-23 15:30:00,90.37,90.45,90.35,90.43,27821.0,61.7396,61.7943,61.726,61.7806,27821.0
2016-05-23 15:35:00,90.44,90.45,90.37,90.39,22717.0,61.7874,61.7943,61.7396,61.7533,22717.0
2016-05-23 15:40:00,90.38,90.42,90.35,90.41,33144.0,61.7465,61.7738,61.726,61.767,33144.0
2016-05-23 15:45:00,90.4,90.42,90.36,90.42,55546.0,61.7601,61.7738,61.7328,61.7738,55546.0
2016-05-23 15:50:00,90.42,90.42,90.37,90.4,35839.0,61.7738,61.7738,61.7396,61.7601,35839.0
2016-05-23 15:55:00,90.39,90.4,90.29,90.38,166836.0,61.7533,61.7601,61.685,61.7465,166836.0
2016-05-24 09:30:00,90.63,91.04,90.53,91.02,30318.0,61.9173,62.1974,61.8489,62.1837,30318.0
2016-05-24 09:35:00,91.04,91.21,90.91,91.0,24391.0,62.1974,62.3135,62.1085,62.17,24391.0
2016-05-24 09:40:00,90.98,91.04,90.93,90.94,12094.0,62.1564,62.1974,62.1222,62.129,12094.0
2016-05-24 09:45:00,90.93,90.96,90.81,90.84,31746.0,62.1222,62.1427,62.0402,62.0607,31746.0
2016-05-24 09:50:00,90.88,90.9,90.77,90.88,15286.0,62.0881,62.1017,62.0129,62.0881,15286.0
2016-05-24 09:55:00,90.88,91.07,90.88,90.96,15885.0,62.0881,62.2179,62.0881,62.1427,15885.0
2016-05-24 10:00:00,90.98,90.98,90.9,90.94,11792.0,62.1564,62.1564,62.1017,62.129,11792.0
2016-05-24 10:05:00,90.95,90.98,90.91,90.91,11218.0,62.1359,62.1564,62.1085,62.1085,11218.0
2016-05-24 10:10:00,90.92,90.92,90.76,90.76,13108.0,62.1154,62.1154,62.0061,62.0061,13108.0
2016-05-24 10:15:00,90.82,90.82,90.66,90.68,12815.0,62.0471,62.0471,61.9377,61.9514,12815.0
2016-05-24 10:20:00,90.67,90.92,90.65,90.89,14545.0,61.9446,62.1154,61.9309,62.0949,14545.0
2016-05-24 10:25:00,90.89,90.91,90.82,90.87,8969.0,62.0949,62.1085,62.0471,62.0812,8969.0
2016-05-24 10:30:00,90.87,90.89,90.83,90.86,35591.0,62.0812,62.0949,62.0539,62.0744,35591.0
2016-05-24 10:35:00,90.86,90.96,90.83,90.94,21553.0,62.0744,62.1427,62.0539,62.129,21553.0
2016-05-24 10:40:00,90.95,90.95,90.84,90.86,17390.0,62.1359,62.1359,62.0607,62.0744,17390.0
2016-05-24 10:45:00,90.86,90.86,90.81,90.82,10414.0,62.0744,62.0744,62.0402,62.0471,10414.0
2016-05-24 10:50:00,90.83,90.84,90.73,90.76,15002.0,62.0539,62.0607,61.9856,62.0061,15002.0
2016-05-24 10:55:00,90.76,90.94,90.75,90.94,14347.0,62.0061,62.129,61.9992,62.129,14347.0
2016-05-24 11:00:00,90.94,91.08,90.94,91.03,22971.0,62.129,62.2247,62.129,62.1905,22971.0
2016-05-24 11:05:00,91.02,91.03,90.91,90.91,18144.0,62.1837,62.1905,62.1085,62.1085,18144.0
2016-05-24 11:10:00,90.92,90.92,90.84,90.86,21947.0,62.1154,62.1154,62.0607,62.0744,21947.0
2016-05-24 11:15:00,90.87,90.89,90.83,90.88,15380.0,62.0812,62.0949,62.0539,62.0881,15380.0
2016-05-24 11:20:00,90.88,90.97,90.87,90.96,8187.0,62.0881,62.1495,62.0812,62.1427,8187.0
2016-05-24 11:25:00,90.96,90.98,90.9,90.91,9866.0,62.1427,62.1564,62.1017,62.1085,9866.0
2016-05-24 11:30:00,90.9,90.95,90.89,90.92,17383.0,62.1017,62.1359,62.0949,62.1154,17383.0
2016-05-24 11:35:00,90.9,90.94,90.85,90.91,13849.0,62.1017,62.129,62.0676,62.1085,13849.0
2016-05-24 11:40:00,90.92,90.94,90.91,90.93,6685.0,62.1154,62.129,62.1085,62.1222,6685.0
2016-05-24 11:45:00,90.93,90.93,90.81,90.82,12152.0,62.1222,62.1222,62.0402,62.0471,12152.0
2016-05-24 11:50:00,90.83,90.85,90.82,90.85,6254.0,62.0539,62.0676,62.0471,62.0676,6254.0
2016-05-24 11:55:00,90.85,90.93,90.82,90.93,11829.0,62.0676,62.1222,62.0471,62.1222,11829.0
2016-05-24 12:00:00,90.94,91.04,90.93,91.01,13381.0,62.129,62.1974,62.1222,62.1769,13381.0
2016-05-24 12:05:00,91.02,91.02,90.92,90.94,5950.0,62.1837,62.1837,62.1154,62.129,5950.0
2016-05-24 12:10:00,90.93,90.94,90.85,90.86,33884.0,62.1222,62.129,62.0676,62.0744,33884.0
2016-05-24 12:15:00,90.86,90.89,90.85,90.88,10970.0,62.0744,62.0949,62.0676,62.0881,10970.0
2016-05-24 12:20:00,90.89,90.91,90.88,90.88,6200.0,62.0949,62.1085,62.0881,62.0881,6200.0
2016-05-24 12:25:00,90.87,90.88,90.75,90.76,13355.0,62.0812,62.0881,61.9992,62.0061,13355.0
2016-05-24 12:30:00,90.77,90.85,90.77,90.85,11082.0,62.0129,62.0676,62.0129,62.0676,11082.0
2016-05-24 12:35:00,90.86,90.92,90.86,90.91,6065.0,62.0744,62.1154,62.0744,62.1085,6065.0
2016-05-24 12:40:00,90.92,90.92,90.89,90.9,6916.0,62.1154,62.1154,62.0949,62.1017,6916.0
2016-05-24 12:45:00,90.9,90.92,90.9,90.92,7163.0,62.1017,62.1154,62.1017,62.1154,7163.0
2016-05-24 12:50:00,90.91,90.99,90.91,90.96,7826.0,62.1085,62.1632,62.1085,62.1427,7826.0
2016-05-24 12:55:00,90.98,90.99,90.97,90.97,7177.0,62.1564,62.1632,62.1495,62.1495,7177.0
2016-05-24 13:00:00,90.98,91.07,90.98,91.03,11817.0,62.1564,62.2179,62.1564,62.1905,11817.0
2016-05-24 13:05:00,91.04,91.05,90.97,90.97,9722.0,62.1974,62.2042,62.1495,62.1495,9722.0
2016-05-24 13:10:00,90.97,90.98,90.93,90.94,6300.0,62.1495,62.1564,62.1222,62.129,6300.0
2016-05-24 13:15:00,90.94,90.95,90.9,90.94,9284.0,62.129,62.1359,62.1017,62.129,9284.0
2016-05-24 13:20:00,90.94,90.94,90.89,90.92,11684.0,62.129,62.129,62.0949,62.1154,11684.0
2016-05-24 13:25:00,90.92,90.92,90.87,90.88,12925.0,62.1154,62.1154,62.0812,62.0881,12925.0
2016-05-24 13:30:00,90.88,90.92,90.87,90.91,20947.0,62.0881,62.1154,62.0812,62.1085,20947.0
2016-05-24 13:35:00,90.9,90.94,90.89,90.91,10261.0,62.1017,62.129,62.0949,62.1085,10261.0
2016-05-24 13:40:00,90.91,90.94,90.85,90.85,10544.0,62.1085,62.129,62.0676,62.0676,10544.0
2016-05-24 13:45:00,90.85,90.88,90.82,90.88,24806.0,62.0676,62.0881,62.0471,62.0881,24806.0
2016-05-24 13:50:00,90.88,90.91,90.84,90.84,6820.0,62.0881,62.1085,62.0607,62.0607,6820.0
2016-05-24 13:55:00,90.83,90.86,90.82,90.85,5343.0,62.0539,62.0744,62.0471,62.0676,5343.0
2016-05-24 14:00:00,90.85,90.89,90.82,90.89,7796.0,62.0676,62.0949,62.0471,62.0949,7796.0
2016-05-24 14:05:00,90.88,90.94,90.85,90.86,4794.0,62.0881,62.129,62.0676,62.0744,4794.0
2016-05-24 14:10:00,90.87,90.91,90.83,90.89,5439.0,62.0812,62.1085,62.0539,62.0949,5439.0
2016-05-24 14:15:00,90.88,90.95,90.85,90.95,5684.0,62.0881,62.1359,62.0676,62.1359,5684.0
2016-05-24 14:20:00,90.92,90.95,90.9,90.93,6973.0,62.1154,62.1359,62.1017,62.1222,6973.0
2016-05-24 14:25:00,90.93,90.93,90.85,90.89,5970.0,62.1222,62.1222,62.0676,62.0949,5970.0
2016-05-24 14:30:00,90.89,90.89,90.81,90.89,8230.0,62.0949,62.0949,62.0402,62.0949,8230.0
2016-05-24 14:35:00,90.88,90.94,90.85,90.94,8964.0,62.0881,62.129,62.0676,62.129,8964.0
2016-05-24 14:40:00,90.97,90.99,90.93,90.93,5218.0,62.1495,62.1632,62.1222,62.1222,5218.0
2016-05-24 14:45:00,90.93,90.99,90.91,90.96,8036.0,62.1222,62.1632,62.1085,62.1427,8036.0
2016-05-24 14:50:00,90.95,91.02,90.95,91.0,7794.0,62.1359,62.1837,62.1359,62.17,7794.0
2016-05-24 14:55:00,91.01,91.02,90.97,90.98,6175.0,62.1769,62.1837,62.1495,62.1564,6175.0
2016-05-24 15:00:00,90.99,91.09,90.99,91.07,6627.0,62.1632,62.2315,62.1632,62.2179,6627.0
2016-05-24 15:05:00,91.07,91.07,91.0,91.04,6711.0,62.2179,62.2179,62.17,62.1974,6711.0
2016-05-24 15:10:00,91.04,91.07,91.02,91.04,12772.0,62.1974,62.2179,62.1837,62.1974,12772.0
2016-05-24 15:15:00,91.05,91.11,91.05,91.11,7774.0,62.2042,62.2452,62.2042,62.2452,7774.0
2016-05-24 15:20:00,91.08,91.17,91.08,91.16,10744.0,62.2247,62.2862,62.2247,62.2793,10744.0
2016-05-24 15:25:00,91.16,91.2,91.11,91.13,15427.0,62.2793,62.3067,62.2452,62.2588,15427.0
2016-05-24 15:30:00,91.15,91.17,91.1,91.14,10851.0,62.2725,62.2862,62.2384,62.2657,10851.0
2016-05-24 15:35:00,91.13,91.17,91.12,91.16,16085.0,62.2588,62.2862,62.252,62.2793,16085.0
2016-05-24 15:40:00,91.16,91.17,91.12,91.16,22942.0,62.2793,62.2862,62.252,62.2793,22942.0
2016-05-24 15:45:00,91.17,91.27,91.17,91.25,61699.0,62.2862,62.3545,62.2862,62.3408,61699.0
2016-05-24 15:50:00,91.26,91.27,91.25,91.27,31309.0,62.3477,62.3545,62.3408,62.3545,31309.0
2016-05-24 15:55:00,91.26,91.33,91.24,91.28,158650.0,62.3477,62.3955,62.334,62.3613,158650.0
2016-05-25 09:30:00,91.49,91.93,91.45,91.85,25414.0,62.5048,62.8054,62.4775,62.7507,25414.0
2016-05-25 09:35:00,91.92,91.97,91.36,91.38,22579.0,62.7986,62.8327,62.416,62.4296,22579.0
2016-05-25 09:40:00,91.35,91.43,91.23,91.37,29625.0,62.4091,62.4638,62.3272,62.4228,29625.0
2016-05-25 09:45:00,91.37,91.37,91.21,91.25,42752.0,62.4228,62.4228,62.3135,62.3408,42752.0
2016-05-25 09:50:00,91.25,91.27,91.07,91.09,22029.0,62.3408,62.3545,62.2179,62.2315,22029.0
2016-05-25 09:55:00,91.1,91.29,91.1,91.23,32657.0,62.2384,62.3682,62.2384,62.3272,32657.0
2016-05-25 10:00:00,91.23,91.28,91.13,91.19,42716.0,62.3272,62.3613,62.2588,62.2998,42716.0
2016-05-25 10:05:00,91.22,91.26,91.09,91.12,18047.0,62.3203,62.3477,62.2315,62.252,18047.0
2016-05-25 10:10:00,91.12,91.2,91.08,91.09,15371.0,62.252,62.3067,62.2247,62.2315,15371.0
2016-05-25 10:15:00,91.08,91.08,90.96,91.02,21398.0,62.2247,62.2247,62.1427,62.1837,21398.0
2016-05-25 10:20:00,91.04,91.09,90.97,90.98,17162.0,62.1974,62.2315,62.1495,62.1564,17162.0
2016-05-25 10:25:00,91.0,91.11,90.98,91.09,13494.0,62.17,62.2452,62.1564,62.2315,13494.0
2016-05-25 10:30:00,91.1,91.11,91.06,91.06,21803.0,62.2384,62.2452,62.211,62.211,21803.0
2016-05-25 10:35:00,91.08,91.08,91.0,91.07,10549.0,62.2247,62.2247,62.17,62.2179,10549.0
2016-05-25 10:40:00,91.07,91.09,90.98,90.98,16204.0,62.2179,62.2315,62.1564,62.1564,16204.0
2016-05-25 10:45:00,90.99,91.0,90.92,90.93,8078.0,62.1632,62.17,62.1154,62.1222,8078.0
2016-05-25 10:50:00,90.95,91.07,90.95,91.05,7707.0,62.1359,62.2179,62.1359,62.2042,7707.0
2016-05-25 10:55:00,91.05,91.05,91.02,91.04,16740.0,62.2042,62.2042,62.1837,62.1974,16740.0
2016-05-25 11:00:00,91.03,91.03,90.92,91.0,23297.0,62.1905,62.1905,62.1154,62.17,23297.0
2016-05-25 11:05:00,90.98,91.01,90.97,91.01,35462.0,62.1564,62.1769,62.1495,62.1769,35462.0
2016-05-25 11:10:00,91.03,91.1,91.03,91.06,7387.0,62.1905,62.2384,62.1905,62.211,7387.0
2016-05-25 11:15:00,91.07,91.2,91.07,91.2,6726.0,62.2179,62.3067,62.2179,62.3067,6726.0
2016-05-25 11:20:00,91.19,91.21,91.04,91.1,7049.0,62.2998,62.3135,62.1974,62.2384,7049.0
2016-05-25 11:25:00,91.09,91.15,91.08,91.15,6107.0,62.2315,62.2725,62.2247,62.2725,6107.0
2016-05-25 11:30:00,91.13,91.15,91.06,91.13,6740.0,62.2588,62.2725,62.211,62.2588,6740.0
2016-05-25 11:35:00,91.15,91.19,91.14,91.15,5677.0,62.2725,62.2998,62.2657,62.2725,5677.0
2016-05-25 11:40:00,91.15,91.23,91.14,91.2,6457.0,62.2725,62.3272,62.2657,62.3067,6457.0
2016-05-25 11:45:00,91.19,91.19,91.09,91.09,7078.0,62.2998,62.2998,62.2315,62.2315,7078.0
2016-05-25 11:50:00,91.08,91.08,90.93,90.98,8320.0,62.2247,62.2247,62.1222,62.1564,8320.0
2016-05-25 11:55:00,90.98,91.08,90.97,91.08,5683.0,62.1564,62.2247,62.1495,62.2247,5683.0
2016-05-25 12:00:00,91.06,91.08,91.05,91.05,4867.0,62.211,62.2247,62.2042,62.2042,4867.0
2016-05-25 12:05:00,91.06,91.11,91.05,91.1,11322.0,62.211,62.2452,62.2042,62.2384,11322.0
2016-05-25 12:10:00,91.11,91.15,91.1,91.13,20201.0,62.2452,62.2725,62.2384,62.2588,20201.0
2016-05-25 12:15:00,91.12,91.13,91.08,91.1,20436.0,62.252,62.2588,62.2247,62.2384,20436.0
2016-05-25 12:20:00,91.1,91.18,91.1,91.11,13670.0,62.2384,62.293,62.2384,62.2452,13670.0
2016-05-25 12:25:00,91.11,91.11,91.02,91.03,23245.0,62.2452,62.2452,62.1837,62.1905,23245.0
2016-05-25 12:30:00,91.02,91.04,90.97,91.02,28024.0,62.1837,62.1974,62.1495,62.1837,28024.0
2016-05-25 12:35:00,91.02,91.07,91.01,91.06,11234.0,62.1837,62.2179,62.1769,62.211,11234.0
2016-05-25 12:40:00,91.07,91.1,91.04,91.07,5554.0,62.2179,62.2384,62.1974,62.2179,5554.0
2016-05-25 12:45:00,91.08,91.09,91.02,91.02,12021.0,62.2247,62.2315,62.1837,62.1837,12021.0
2016-05-25 12:50:00,91.03,91.04,91.0,91.0,18816.0,62.1905,62.1974,62.17,62.17,18816.0
2016-05-25 12:55:00,91.02,91.08,91.01,91.05,11446.0,62.1837,62.2247,62.1769,62.2042,11446.0
2016-05-25 13:00:00,91.05,91.15,91.04,91.12,8927.0,62.2042,62.2725,62.1974,62.252,8927.0
2016-05-25 13:05:00,91.13,91.2,91.13,91.14,6653.0,62.2588,62.3067,62.2588,62.2657,6653.0
2016-05-25 13:10:00,91.13,91.14,91.05,91.09,10046.0,62.2588,62.2657,62.2042,62.2315,10046.0
2016-05-25 13:15:00,91.09,91.1,91.08,91.08,6204.0,62.2315,62.2384,62.2247,62.2247,6204.0
2016-05-25 13:20:00,91.07,91.16,91.07,91.14,11921.0,62.2179,62.2793,62.2179,62.2657,11921.0
2016-05-25 13:25:00,91.12,91.14,91.1,91.13,7595.0,62.252,62.2657,62.2384,62.2588,7595.0
2016-05-25 13:30:00,91.14,91.18,91.14,91.18,8754.0,62.2657,62.293,62.2657,62.293,8754.0
2016-05-25 13:35:00,91.18,91.22,91.15,91.16,10165.0,62.293,62.3203,62.2725,62.2793,10165.0
2016-05-25 13:40:00,91.17,91.22,91.17,91.18,6947.0,62.2862,62.3203,62.2862,62.293,6947.0
2016-05-25 13:45:00,91.18,91.19,91.14,91.15,11576.0,62.293,62.2998,62.2657,62.2725,11576.0
2016-05-25 13:50:00,91.13,91.16,91.11,91.15,11168.0,62.2588,62.2793,62.2452,62.2725,11168.0
2016-05-25 13:55:00,91.15,91.18,91.11,91.18,6460.0,62.2725,62.293,62.2452,62.293,6460.0
2016-05-25 14:00:00,91.18,91.24,91.1,91.1,20882.0,62.293,62.334,62.2384,62.2384,20882.0
2016-05-25 14:05:00,91.1,91.11,91.04,91.05,6755.0,62.2384,62.2452,62.1974,62.2042,6755.0
2016-05-25 14:10:00,91.05,91.13,91.04,91.12,10709.0,62.2042,62.2588,62.1974,62.252,10709.0
2016-05-25 14:15:00,91.12,91.13,91.07,91.11,12528.0,62.252,62.2588,62.2179,62.2452,12528.0
2016-05-25 14:20:00,91.1,91.17,91.1,91.17,3501.0,62.2384,62.2862,62.2384,62.2862,3501.0
2016-05-25 14:25:00,91.17,91.18,91.1,91.1,10809.0,62.2862,62.293,62.2384,62.2384,10809.0
2016-05-25 14:30:00,91.11,91.2,91.11,91.2,8047.0,62.2452,62.3067,62.2452,62.3067,8047.0
2016-05-25 14:35:00,91.21,91.21,91.14,91.15,11441.0,62.3135,62.3135,62.2657,62.2725,11441.0
2016-05-25 14:40:00,91.14,91.15,91.08,91.09,6566.0,62.2657,62.2725,62.2247,62.2315,6566.0
2016-05-25 14:45:00,91.11,91.18,91.07,91.07,9527.0,62.2452,62.293,62.2179,62.2179,9527.0
2016-05-25 14:50:00,91.09,91.1,91.03,91.04,10625.0,62.2315,62.2384,62.1905,62.1974,10625.0
2016-05-25 14:55:00,91.05,91.06,90.96,90.98,12718.0,62.2042,62.211,62.1427,62.1564,12718.0
2016-05-25 15:00:00,90.99,91.01,90.88,90.89,15799.0,62.1632,62.1769,62.0881,62.0949,15799.0
2016-05-25 15:05:00,90.89,91.02,90.87,91.0,10292.0,62.0949,62.1837,62.0812,62.17,10292.0
2016-05-25 15:10:00,91.02,91.04,91.0,91.04,15264.0,62.1837,62.1974,62.17,62.1974,15264.0
2016-05-25 15:15:00,91.05,91.05,90.98,91.0,20987.0,62.2042,62.2042,62.1564,62.17,20987.0
2016-05-25 15:20:00,91.0,91.1,91.0,91.06,14507.0,62.17,62.2384,62.17,62.211,14507.0
2016-05-25 15:25:00,91.06,91.19,91.06,91.19,10880.0,62.211,62.2998,62.211,62.2998,10880.0
2016-05-25 15:30:00,91.18,91.18,91.01,91.02,48006.0,62.293,62.293,62.1769,62.1837,48006.0
2016-05-25 15:35:00,91.02,91.15,91.01,91.11,22899.0,62.1837,62.2725,62.1769,62.2452,22899.0
2016-05-25 15:40:00,91.11,91.14,91.06,91.09,14358.0,62.2452,62.2657,62.211,62.2315,14358.0
2016-05-25 15:45:00,91.09,91.1,90.98,91.0,20711.0,62.2315,62.2384,62.1564,62.17,20711.0
2016-05-25 15:50:00,91.01,91.06,91.0,91.05,29113.0,62.1769,62.211,62.17,62.2042,29113.0
2016-05-25 15:55:00,91.05,91.16,91.04,91.08,73131.0,62.2042,62.2793,62.1974,62.2247,73131.0
2016-05-26 09:30:00,91.41,91.41,90.85,90.93,13634.0,62.4501,62.4501,62.0676,62.1222,13634.0
2016-05-26 09:35:00,90.86,90.92,90.76,90.85,4435.0,62.0744,62.1154,62.0061,62.0676,4435.0
2016-05-26 09:40:00,90.81,90.98,90.81,90.82,3726.0,62.0402,62.1564,62.0402,62.0471,3726.0
2016-05-26 09:45:00,90.84,90.94,90.81,90.82,5400.0,62.0607,62.129,62.0402,62.0471,5400.0
2016-05-26 09:50:00,90.82,90.92,90.77,90.85,13474.0,62.0471,62.1154,62.0129,62.0676,13474.0
2016-05-26 09:55:00,90.83,90.88,90.72,90.76,7998.0,62.0539,62.0881,61.9787,62.0061,7998.0
2016-05-26 10:00:00,90.73,90.79,90.66,90.69,12122.0,61.9856,62.0266,61.9377,61.9582,12122.0
2016-05-26 10:05:00,90.68,90.68,90.6,90.66,7281.0,61.9514,61.9514,61.8968,61.9377,7281.0
2016-05-26 10:10:00,90.68,90.89,90.68,90.87,13795.0,61.9514,62.0949,61.9514,62.0812,13795.0
2016-05-26 10:15:00,90.85,90.91,90.85,90.91,3393.0,62.0676,62.1085,62.0676,62.1085,3393.0
2016-05-26 10:20:00,90.92,91.07,90.89,91.03,5373.0,62.1154,62.2179,62.0949,62.1905,5373.0
2016-05-26 10:25:00,91.05,91.1,90.97,91.01,6395.0,62.2042,62.2384,62.1495,62.1769,6395.0
2016-05-26 10:30:00,91.03,91.1,91.02,91.06,5813.0,62.1905,62.2384,62.1837,62.211,5813.0
2016-05-26 10:35:00,91.06,91.11,90.96,91.08,6181.0,62.211,62.2452,62.1427,62.2247,6181.0
2016-05-26 10:40:00,91.09,91.13,91.02,91.11,7916.0,62.2315,62.2588,62.1837,62.2452,7916.0
2016-05-26 10:45:00,91.13,91.13,90.97,90.97,6688.0,62.2588,62.2588,62.1495,62.1495,6688.0
2016-05-26 10:50:00,90.93,90.98,90.87,90.9,9932.0,62.1222,62.1564,62.0812,62.1017,9932.0
2016-05-26 10:55:00,90.89,90.9,90.83,90.86,6680.0,62.0949,62.1017,62.0539,62.0744,6680.0
2016-05-26 11:00:00,90.85,90.93,90.82,90.91,11249.0,62.0676,62.1222,62.0471,62.1085,11249.0
2016-05-26 11:05:00,90.93,90.93,90.85,90.92,17569.0,62.1222,62.1222,62.0676,62.1154,17569.0
2016-05-26 11:10:00,90.91,91.04,90.86,91.0,15913.0,62.1085,62.1974,62.0744,62.17,15913.0
2016-05-26 11:15:00,91.0,91.0,90.85,90.89,13766.0,62.17,62.17,62.0676,62.0949,13766.0
2016-05-26 11:20:00,90.88,90.95,90.87,90.88,12666.0,62.0881,62.1359,62.0812,62.0881,12666.0
2016-05-26 11:25:00,90.88,90.91,90.82,90.85,13506.0,62.0881,62.1085,62.0471,62.0676,13506.0
2016-05-26 11:30:00,90.87,90.94,90.86,90.92,27449.0,62.0812,62.129,62.0744,62.1154,27449.0
2016-05-26 11:35:00,90.93,90.94,90.83,90.85,9052.0,62.1222,62.129,62.0539,62.0676,9052.0
2016-05-26 11:40:00,90.84,90.98,90.82,90.94,18943.0,62.0607,62.1564,62.0471,62.129,18943.0
2016-05-26 11:45:00,90.94,90.96,90.87,90.89,11352.0,62.129,62.1427,62.0812,62.0949,11352.0
2016-05-26 11:50:00,90.89,90.9,90.82,90.82,5449.0,62.0949,62.1017,62.0471,62.0471,5449.0
2016-05-26 11:55:00,90.84,90.89,90.81,90.89,4662.0,62.0607,62.0949,62.0402,62.0949,4662.0
2016-05-26 12:00:00,90.86,90.94,90.86,90.93,5103.0,62.0744,62.129,62.0744,62.1222,5103.0
2016-05-26 12:05:00,90.92,90.96,90.86,90.86,5571.0,62.1154,62.1427,62.0744,62.0744,5571.0
2016-05-26 12:10:00,90.89,90.94,90.85,90.92,4224.0,62.0949,62.129,62.0676,62.1154,4224.0
2016-05-26 12:15:00,90.91,90.91,90.84,90.85,4590.0,62.1085,62.1085,62.0607,62.0676,4590.0
2016-05-26 12:20:00,90.85,90.85,90.78,90.78,5091.0,62.0676,62.0676,62.0197,62.0197,5091.0
2016-05-26 12:25:00,90.79,90.8,90.71,90.71,6904.0,62.0266,62.0334,61.9719,61.9719,6904.0
2016-05-26 12:30:00,90.73,90.77,90.71,90.76,5667.0,61.9856,62.0129,61.9719,62.0061,5667.0
2016-05-26 12:35:00,90.76,90.82,90.76,90.82,4255.0,62.0061,62.0471,62.0061,62.0471,4255.0
2016-05-26 12:40:00,90.83,90.85,90.78,90.78,6345.0,62.0539,62.0676,62.0197,62.0197,6345.0
2016-05-26 12:45:00,90.79,90.81,90.74,90.76,7418.0,62.0266,62.0402,61.9924,62.0061,7418.0
2016-05-26 12:50:00,90.73,90.73,90.64,90.66,13482.0,61.9856,61.9856,61.9241,61.9377,13482.0
2016-05-26 12:55:00,90.68,90.68,90.61,90.66,3812.0,61.9514,61.9514,61.9036,61.9377,3812.0
2016-05-26 13:00:00,90.65,90.7,90.64,90.65,7105.0,61.9309,61.9651,61.9241,61.9309,7105.0
2016-05-26 13:05:00,90.63,90.66,90.6,90.6,2604.0,61.9173,61.9377,61.8968,61.8968,2604.0
2016-05-26 13:10:00,90.62,90.63,90.57,90.59,7669.0,61.9104,61.9173,61.8763,61.8899,7669.0
2016-05-26 13:15:00,90.6,90.74,90.6,90.67,8990.0,61.8968,61.9924,61.8968,61.9446,8990.0
2016-05-26 13:20:00,90.67,90.67,90.64,90.67,6350.0,61.9446,61.9446,61.9241,61.9446,6350.0
2016-05-26 13:25:00,90.68,90.71,90.66,90.71,14058.0,61.9514,61.9719,61.9377,61.9719,14058.0
2016-05-26 13:30:00,90.72,90.83,90.72,90.8,14525.0,61.9787,62.0539,61.9787,62.0334,14525.0
2016-05-26 13:35:00,90.83,90.84,90.8,90.81,6928.0,62.0539,62.0607,62.0334,62.0402,6928.0
2016-05-26 13:40:00,90.81,90.81,90.73,90.76,17973.0,62.0402,62.0402,61.9856,62.0061,17973.0
2016-05-26 13:45:00,90.77,90.83,90.74,90.81,2977.0,62.0129,62.0539,61.9924,62.0402,2977.0
2016-05-26 13:50:00,90.8,90.8,90.72,90.75,8573.0,62.0334,62.0334,61.9787,61.9992,8573.0
2016-05-26 13:55:00,90.74,90.8,90.74,90.8,4869.0,61.9924,62.0334,61.9924,62.0334,4869.0
2016-05-26 14:00:00,90.79,90.84,90.77,90.8,14254.0,62.0266,62.0607,62.0129,62.0334,14254.0
2016-05-26 14:05:00,90.8,90.82,90.78,90.78,5378.0,62.0334,62.0471,62.0197,62.0197,5378.0
2016-05-26 14:10:00,90.79,90.85,90.78,90.85,7517.0,62.0266,62.0676,62.0197,62.0676,7517.0
2016-05-26 14:15:00,90.87,90.92,90.85,90.89,5652.0,62.0812,62.1154,62.0676,62.0949,5652.0
2016-05-26 14:20:00,90.9,90.94,90.9,90.93,4675.0,62.1017,62.129,62.1017,62.1222,4675.0
2016-05-26 14:25:00,90.91,90.98,90.85,90.95,10195.0,62.1085,62.1564,62.0676,62.1359,10195.0
2016-05-26 14:30:00,90.94,90.95,90.87,90.91,6918.0,62.129,62.1359,62.0812,62.1085,6918.0
2016-05-26 14:35:00,90.92,90.93,90.86,90.91,6173.0,62.1154,62.1222,62.0744,62.1085,6173.0
2016-05-26 14:40:00,90.89,90.92,90.85,90.92,5101.0,62.0949,62.1154,62.0676,62.1154,5101.0
2016-05-26 14:45:00,90.91,90.93,90.87,90.88,10696.0,62.1085,62.1222,62.0812,62.0881,10696.0
2016-05-26 14:50:00,90.88,90.89,90.85,90.86,5744.0,62.0881,62.0949,62.0676,62.0744,5744.0
2016-05-26 14:55:00,90.84,90.9,90.84,90.88,6640.0,62.0607,62.1017,62.0607,62.0881,6640.0
2016-05-26 15:00:00,90.87,90.94,90.86,90.92,8089.0,62.0812,62.129,62.0744,62.1154,8089.0
2016-05-26 15:05:00,90.93,90.96,90.88,90.93,11219.0,62.1222,62.1427,62.0881,62.1222,11219.0
2016-05-26 15:10:00,90.92,90.95,90.9,90.95,8390.0,62.1154,62.1359,62.1017,62.1359,8390.0
2016-05-26 15:15:00,90.94,91.01,90.91,91.0,23204.0,62.129,62.1769,62.1085,62.17,23204.0
2016-05-26 15:20:00,91.0,91.03,90.98,91.0,5887.0,62.17,62.1905,62.1564,62.17,5887.0
2016-05-26 15:25:00,91.0,91.01,90.95,90.96,7876.0,62.17,62.1769,62.1359,62.1427,7876.0
2016-05-26 15:30:00,90.95,90.97,90.94,90.95,7493.0,62.1359,62.1495,62.129,62.1359,7493.0
2016-05-26 15:35:00,90.95,90.95,90.89,90.9,11639.0,62.1359,62.1359,62.0949,62.1017,11639.0
2016-05-26 15:40:00,90.91,90.93,90.9,90.92,10796.0,62.1085,62.1222,62.1017,62.1154,10796.0
2016-05-26 15:45:00,90.92,90.95,90.9,90.9,16019.0,62.1154,62.1359,62.1017,62.1017,16019.0
2016-05-26 15:50:00,90.91,90.91,90.82,90.83,23547.0,62.1085,62.1085,62.0471,62.0539,23547.0
2016-05-26 15:55:00,90.83,90.85,90.78,90.81,91343.0,62.0539,62.0676,62.0197,62.0402,91343.0
2016-05-27 09:30:00,90.91,91.25,90.72,90.98,14466.0,62.1085,62.3408,61.9787,62.1564,14466.0
2016-05-27 09:35:00,91.05,91.17,91.0,91.16,2474.0,62.2042,62.2862,62.17,62.2793,2474.0
2016-05-27 09:40:00,91.12,91.23,91.09,91.09,4051.0,62.252,62.3272,62.2315,62.2315,4051.0
2016-05-27 09:45:00,91.12,91.12,91.02,91.08,8100.0,62.252,62.252,62.1837,62.2247,8100.0
2016-05-27 09:50:00,91.1,91.2,91.07,91.07,5884.0,62.2384,62.3067,62.2179,62.2179,5884.0
2016-05-27 09:55:00,91.09,91.2,91.08,91.13,6878.0,62.2315,62.3067,62.2247,62.2588,6878.0
2016-05-27 10:00:00,91.1,91.17,91.08,91.14,10787.0,62.2384,62.2862,62.2247,62.2657,10787.0
2016-05-27 10:05:00,91.13,91.16,91.08,91.13,9209.0,62.2588,62.2793,62.2247,62.2588,9209.0
2016-05-27 10:10:00,91.12,91.16,91.02,91.02,12131.0,62.252,62.2793,62.1837,62.1837,12131.0
2016-05-27 10:15:00,91.03,91.06,90.98,91.0,9100.0,62.1905,62.211,62.1564,62.17,9100.0
2016-05-27 10:20:00,90.99,90.99,90.85,90.93,13820.0,62.1632,62.1632,62.0676,62.1222,13820.0
2016-05-27 10:25:00,90.93,90.96,90.86,90.93,10770.0,62.1222,62.1427,62.0744,62.1222,10770.0
2016-05-27 10:30:00,90.94,91.06,90.93,90.98,5322.0,62.129,62.211,62.1222,62.1564,5322.0
2016-05-27 10:35:00,91.0,91.04,90.98,91.0,3426.0,62.17,62.1974,62.1564,62.17,3426.0
2016-05-27 10:40:00,91.02,91.03,90.95,91.0,7890.0,62.1837,62.1905,62.1359,62.17,7890.0
2016-05-27 10:45:00,90.99,91.01,90.95,90.99,4855.0,62.1632,62.1769,62.1359,62.1632,4855.0
2016-05-27 10:50:00,90.97,90.99,90.9,90.96,4865.0,62.1495,62.1632,62.1017,62.1427,4865.0
2016-05-27 10:55:00,90.96,91.0,90.94,90.96,4345.0,62.1427,62.17,62.129,62.1427,4345.0
2016-05-27 11:00:00,90.96,90.98,90.87,90.88,3818.0,62.1427,62.1564,62.0812,62.0881,3818.0
2016-05-27 11:05:00,90.88,90.89,90.81,90.86,11752.0,62.0881,62.0949,62.0402,62.0744,11752.0
2016-05-27 11:10:00,90.86,90.86,90.77,90.77,6484.0,62.0744,62.0744,62.0129,62.0129,6484.0
2016-05-27 11:15:00,90.77,90.87,90.77,90.86,16700.0,62.0129,62.0812,62.0129,62.0744,16700.0
2016-05-27 11:20:00,90.87,90.9,90.82,90.83,10310.0,62.0812,62.1017,62.0471,62.0539,10310.0
2016-05-27 11:25:00,90.84,90.98,90.83,90.98,11596.0,62.0607,62.1564,62.0539,62.1564,11596.0
2016-05-27 11:30:00,90.99,91.02,90.96,90.99,10999.0,62.1632,62.1837,62.1427,62.1632,10999.0
2016-05-27 11:35:00,90.99,91.05,90.99,91.02,6448.0,62.1632,62.2042,62.1632,62.1837,6448.0
2016-05-27 11:40:00,91.05,91.14,91.01,91.14,47087.0,62.2042,62.2657,62.1769,62.2657,47087.0
2016-05-27 11:45:00,91.12,91.16,91.11,91.12,7580.0,62.252,62.2793,62.2452,62.252,7580.0
2016-05-27 11:50:00,91.13,91.22,91.13,91.2,11765.0,62.2588,62.3203,62.2588,62.3067,11765.0
2016-05-27 11:55:00,91.19,91.23,91.18,91.22,16964.0,62.2998,62.3272,62.293,62.3203,16964.0
2016-05-27 12:00:00,91.22,91.23,91.2,91.22,6525.0,62.3203,62.3272,62.3067,62.3203,6525.0
2016-05-27 12:05:00,91.21,91.21,91.16,91.16,3164.0,62.3135,62.3135,62.2793,62.2793,3164.0
2016-05-27 12:10:00,91.14,91.2,91.13,91.2,2230.0,62.2657,62.3067,62.2588,62.3067,2230.0
2016-05-27 12:15:00,91.2,91.22,91.15,91.15,3600.0,62.3067,62.3203,62.2725,62.2725,3600.0
2016-05-27 12:20:00,91.16,91.23,91.16,91.21,2563.0,62.2793,62.3272,62.2793,62.3135,2563.0
2016-05-27 12:25:00,91.23,91.23,91.15,91.16,2667.0,62.3272,62.3272,62.2725,62.2793,2667.0
2016-05-27 12:30:00,91.17,91.19,91.13,91.13,3225.0,62.2862,62.2998,62.2588,62.2588,3225.0
2016-05-27 12:35:00,91.12,91.19,91.12,91.18,5347.0,62.252,62.2998,62.252,62.293,5347.0
2016-05-27 12:40:00,91.16,91.24,91.14,91.16,24248.0,62.2793,62.334,62.2657,62.2793,24248.0
2016-05-27 12:45:00,91.16,91.24,91.13,91.22,11524.0,62.2793,62.334,62.2588,62.3203,11524.0
2016-05-27 12:50:00,91.22,91.22,91.17,91.17,8499.0,62.3203,62.3203,62.2862,62.2862,8499.0
2016-05-27 12:55:00,91.18,91.18,91.08,91.08,3300.0,62.293,62.293,62.2247,62.2247,3300.0
2016-05-27 13:00:00,91.07,91.15,91.07,91.15,4371.0,62.2179,62.2725,62.2179,62.2725,4371.0
2016-05-27 13:05:00,91.16,91.16,91.11,91.11,3549.0,62.2793,62.2793,62.2452,62.2452,3549.0
2016-05-27 13:10:00,91.1,91.14,91.1,91.14,5982.0,62.2384,62.2657,62.2384,62.2657,5982.0
2016-05-27 13:15:00,91.12,91.13,91.04,91.05,5055.0,62.252,62.2588,62.1974,62.2042,5055.0
2016-05-27 13:20:00,91.07,91.09,91.04,91.04,3020.0,62.2179,62.2315,62.1974,62.1974,3020.0
2016-05-27 13:25:00,91.06,91.1,91.05,91.08,4497.0,62.211,62.2384,62.2042,62.2247,4497.0
2016-05-27 13:30:00,91.08,91.12,91.07,91.12,6935.0,62.2247,62.252,62.2179,62.252,6935.0
2016-05-27 13:35:00,91.13,91.13,90.9,90.9,8908.0,62.2588,62.2588,62.1017,62.1017,8908.0
2016-05-27 13:40:00,90.88,90.97,90.87,90.95,6380.0,62.0881,62.1495,62.0812,62.1359,6380.0
2016-05-27 13:45:00,90.93,90.97,90.92,90.93,5779.0,62.1222,62.1495,62.1154,62.1222,5779.0
2016-05-27 13:50:00,90.92,90.95,90.86,90.95,5428.0,62.1154,62.1359,62.0744,62.1359,5428.0
2016-05-27 13:55:00,90.97,91.06,90.97,91.03,9299.0,62.1495,62.211,62.1495,62.1905,9299.0
2016-05-27 14:00:00,91.03,91.03,90.92,90.94,7323.0,62.1905,62.1905,62.1154,62.129,7323.0
2016-05-27 14:05:00,90.94,90.97,90.88,90.97,5970.0,62.129,62.1495,62.0881,62.1495,5970.0
2016-05-27 14:10:00,90.95,90.97,90.89,90.95,8606.0,62.1359,62.1495,62.0949,62.1359,8606.0
2016-05-27 14:15:00,90.95,90.98,90.95,90.97,7939.0,62.1359,62.1564,62.1359,62.1495,7939.0
2016-05-27 14:20:00,90.95,90.99,90.9,90.97,8075.0,62.1359,62.1632,62.1017,62.1495,8075.0
2016-05-27 14:25:00,90.99,91.01,90.95,90.95,10970.0,62.1632,62.1769,62.1359,62.1359,10970.0
2016-05-27 14:30:00,90.94,91.04,90.94,91.0,7520.0,62.129,62.1974,62.129,62.17,7520.0
2016-05-27 14:35:00,90.98,91.0,90.88,90.89,17942.0,62.1564,62.17,62.0881,62.0949,17942.0
2016-05-27 14:40:00,90.89,90.89,90.82,90.87,19091.0,62.0949,62.0949,62.0471,62.0812,19091.0
2016-05-27 14:45:00,90.87,90.9,90.84,90.87,13262.0,62.0812,62.1017,62.0607,62.0812,13262.0
2016-05-27 14:50:00,90.88,90.93,90.87,90.89,5502.0,62.0881,62.1222,62.0812,62.0949,5502.0
2016-05-27 14:55:00,90.9,90.93,90.9,90.91,8330.0,62.1017,62.1222,62.1017,62.1085,8330.0
2016-05-27 15:00:00,90.89,90.93,90.89,90.91,6747.0,62.0949,62.1222,62.0949,62.1085,6747.0
2016-05-27 15:05:00,90.89,90.97,90.89,90.91,16612.0,62.0949,62.1495,62.0949,62.1085,16612.0
2016-05-27 15:10:00,90.91,90.92,90.88,90.89,6895.0,62.1085,62.1154,62.0881,62.0949,6895.0
2016-05-27 15:15:00,90.88,90.9,90.85,90.86,10880.0,62.0881,62.1017,62.0676,62.0744,10880.0
2016-05-27 15:20:00,90.86,90.9,90.84,90.86,14092.0,62.0744,62.1017,62.0607,62.0744,14092.0
2016-05-27 15:25:00,90.85,90.87,90.8,90.87,20516.0,62.0676,62.0812,62.0334,62.0812,20516.0
2016-05-27 15:30:00,90.87,90.89,90.85,90.88,17962.0,62.0812,62.0949,62.0676,62.0881,17962.0
2016-05-27 15:35:00,90.87,90.89,90.82,90.82,27448.0,62.0812,62.0949,62.0471,62.0471,27448.0
2016-05-27 15:40:00,90.82,90.87,90.8,90.85,22227.0,62.0471,62.0812,62.0334,62.0676,22227.0
2016-05-27 15:45:00,90.87,90.96,90.86,90.89,33395.0,62.0812,62.1427,62.0744,62.0949,33395.0
2016-05-27 15:50:00,90.89,90.92,90.88,90.88,29865.0,62.0949,62.1154,62.0881,62.0881,29865.0
2016-05-27 15:55:00,90.88,90.89,90.79,90.79,146503.0,62.0881,62.0949,62.0266,62.0266,146503.0
2016-05-31 09:30:00,90.83,90.88,90.53,90.79,20682.0,62.0539,62.0881,61.8489,62.0266,20682.0
2016-05-31 09:35:00,90.82,90.97,90.63,90.72,43729.0,62.0471,62.1495,61.9173,61.9787,43729.0
2016-05-31 09:40:00,90.72,90.79,90.65,90.68,15400.0,61.9787,62.0266,61.9309,61.9514,15400.0
2016-05-31 09:45:00,90.65,90.81,90.65,90.76,39016.0,61.9309,62.0402,61.9309,62.0061,39016.0
2016-05-31 09:50:00,90.75,90.82,90.61,90.68,29795.0,61.9992,62.0471,61.9036,61.9514,29795.0
2016-05-31 09:55:00,90.7,90.83,90.64,90.66,26882.0,61.9651,62.0539,61.9241,61.9377,26882.0
2016-05-31 10:00:00,90.67,90.74,90.5,90.6,20424.0,61.9446,61.9924,61.8284,61.8968,20424.0
2016-05-31 10:05:00,90.6,90.68,90.47,90.52,16779.0,61.8968,61.9514,61.8079,61.8421,16779.0
2016-05-31 10:10:00,90.53,90.66,90.53,90.58,8187.0,61.8489,61.9377,61.8489,61.8831,8187.0
2016-05-31 10:15:00,90.58,90.6,90.48,90.6,6465.0,61.8831,61.8968,61.8148,61.8968,6465.0
2016-05-31 10:20:00,90.64,90.67,90.59,90.61,9225.0,61.9241,61.9446,61.8899,61.9036,9225.0
2016-05-31 10:25:00,90.6,90.66,90.53,90.55,8130.0,61.8968,61.9377,61.8489,61.8626,8130.0
2016-05-31 10:30:00,90.55,90.6,90.49,90.53,15269.0,61.8626,61.8968,61.8216,61.8489,15269.0
2016-05-31 10:35:00,90.53,90.54,90.44,90.5,10673.0,61.8489,61.8558,61.7874,61.8284,10673.0
2016-05-31 10:40:00,90.5,90.51,90.43,90.47,30335.0,61.8284,61.8353,61.7806,61.8079,30335.0
2016-05-31 10:45:00,90.48,90.53,90.46,90.52,20739.0,61.8148,61.8489,61.8011,61.8421,20739.0
2016-05-31 10:50:00,90.52,90.52,90.46,90.47,16398.0,61.8421,61.8421,61.8011,61.8079,16398.0
2016-05-31 10:55:00,90.46,90.5,90.37,90.38,15822.0,61.8011,61.8284,61.7396,61.7465,15822.0
2016-05-31 11:00:00,90.38,90.39,90.31,90.31,12613.0,61.7465,61.7533,61.6986,61.6986,12613.0
2016-05-31 11:05:00,90.3,90.31,90.25,90.25,12513.0,61.6918,61.6986,61.6576,61.6576,12513.0
2016-05-31 11:10:00,90.24,90.28,90.18,90.21,16688.0,61.6508,61.6781,61.6098,61.6303,16688.0
2016-05-31 11:15:00,90.21,90.31,90.21,90.27,12308.0,61.6303,61.6986,61.6303,61.6713,12308.0
2016-05-31 11:20:00,90.27,90.31,90.19,90.2,7668.0,61.6713,61.6986,61.6167,61.6235,7668.0
2016-05-31 11:25:00,90.23,90.36,90.21,90.34,8834.0,61.644,61.7328,61.6303,61.7191,8834.0
2016-05-31 11:30:00,90.35,90.53,90.35,90.49,35769.0,61.726,61.8489,61.726,61.8216,35769.0
2016-05-31 11:35:00,90.48,90.57,90.46,90.51,11450.0,61.8148,61.8763,61.8011,61.8353,11450.0
2016-05-31 11:40:00,90.52,90.54,90.39,90.44,14418.0,61.8421,61.8558,61.7533,61.7874,14418.0
2016-05-31 11:45:00,90.43,90.44,90.38,90.39,17043.0,61.7806,61.7874,61.7465,61.7533,17043.0
2016-05-31 11:50:00,90.38,90.4,90.35,90.37,7156.0,61.7465,61.7601,61.726,61.7396,7156.0
2016-05-31 11:55:00,90.38,90.39,90.3,90.33,6349.0,61.7465,61.7533,61.6918,61.7123,6349.0
2016-05-31 12:00:00,90.34,90.34,90.28,90.28,4151.0,61.7191,61.7191,61.6781,61.6781,4151.0
2016-05-31 12:05:00,90.3,90.3,90.22,90.26,10038.0,61.6918,61.6918,61.6371,61.6645,10038.0
2016-05-31 12:10:00,90.24,90.25,90.18,90.21,6480.0,61.6508,61.6576,61.6098,61.6303,6480.0
2016-05-31 12:15:00,90.21,90.24,90.19,90.24,3204.0,61.6303,61.6508,61.6167,61.6508,3204.0
2016-05-31 12:20:00,90.24,90.24,90.15,90.19,7249.0,61.6508,61.6508,61.5893,61.6167,7249.0
2016-05-31 12:25:00,90.18,90.18,90.1,90.14,6185.0,61.6098,61.6098,61.5552,61.5825,6185.0
2016-05-31 12:30:00,90.12,90.26,90.12,90.23,10912.0,61.5688,61.6645,61.5688,61.644,10912.0
2016-05-31 12:35:00,90.21,90.23,90.12,90.12,16525.0,61.6303,61.644,61.5688,61.5688,16525.0
2016-05-31 12:40:00,90.12,90.18,90.09,90.18,4160.0,61.5688,61.6098,61.5483,61.6098,4160.0
2016-05-31 12:45:00,90.19,90.24,90.17,90.19,7789.0,61.6167,61.6508,61.603,61.6167,7789.0
2016-05-31 12:50:00,90.2,90.24,90.19,90.23,7573.0,61.6235,61.6508,61.6167,61.644,7573.0
2016-05-31 12:55:00,90.22,90.25,90.19,90.25,10879.0,61.6371,61.6576,61.6167,61.6576,10879.0
2016-05-31 13:00:00,90.27,90.33,90.27,90.31,6038.0,61.6713,61.7123,61.6713,61.6986,6038.0
2016-05-31 13:05:00,90.31,90.34,90.28,90.28,8447.0,61.6986,61.7191,61.6781,61.6781,8447.0
2016-05-31 13:10:00,90.28,90.33,90.26,90.33,8730.0,61.6781,61.7123,61.6645,61.7123,8730.0
2016-05-31 13:15:00,90.35,90.38,90.33,90.35,6510.0,61.726,61.7465,61.7123,61.726,6510.0
2016-05-31 13:20:00,90.37,90.48,90.36,90.47,6168.0,61.7396,61.8148,61.7328,61.8079,6168.0
2016-05-31 13:25:00,90.46,90.52,90.45,90.47,12003.0,61.8011,61.8421,61.7943,61.8079,12003.0
2016-05-31 13:30:00,90.48,90.51,90.42,90.45,6934.0,61.8148,61.8353,61.7738,61.7943,6934.0
2016-05-31 13:35:00,90.41,90.48,90.4,90.44,6532.0,61.767,61.8148,61.7601,61.7874,6532.0
2016-05-31 13:40:00,90.44,90.5,90.43,90.45,8786.0,61.7874,61.8284,61.7806,61.7943,8786.0
2016-05-31 13:45:00,90.44,90.48,90.43,90.47,5848.0,61.7874,61.8148,61.7806,61.8079,5848.0
2016-05-31 13:50:00,90.46,90.5,90.46,90.48,12441.0,61.8011,61.8284,61.8011,61.8148,12441.0
2016-05-31 13:55:00,90.47,90.48,90.42,90.47,9272.0,61.8079,61.8148,61.7738,61.8079,9272.0
2016-05-31 14:00:00,90.45,90.45,90.35,90.41,14527.0,61.7943,61.7943,61.726,61.767,14527.0
2016-05-31 14:05:00,90.41,90.41,90.27,90.3,11634.0,61.767,61.767,61.6713,61.6918,11634.0
2016-05-31 14:10:00,90.3,90.32,90.28,90.32,10122.0,61.6918,61.7055,61.6781,61.7055,10122.0
2016-05-31 14:15:00,90.32,90.39,90.31,90.39,11661.0,61.7055,61.7533,61.6986,61.7533,11661.0
2016-05-31 14:20:00,90.38,90.46,90.38,90.45,12851.0,61.7465,61.8011,61.7465,61.7943,12851.0
2016-05-31 14:25:00,90.45,90.52,90.45,90.51,15665.0,61.7943,61.8421,61.7943,61.8353,15665.0
2016-05-31 14:30:00,90.52,90.54,90.45,90.5,12792.0,61.8421,61.8558,61.7943,61.8284,12792.0
2016-05-31 14:35:00,90.5,90.53,90.45,90.51,10939.0,61.8284,61.8489,61.7943,61.8353,10939.0
2016-05-31 14:40:00,90.51,90.54,90.49,90.52,13244.0,61.8353,61.8558,61.8216,61.8421,13244.0
2016-05-31 14:45:00,90.51,90.52,90.45,90.52,17564.0,61.8353,61.8421,61.7943,61.8421,17564.0
2016-05-31 14:50:00,90.51,90.52,90.47,90.49,16298.0,61.8353,61.8421,61.8079,61.8216,16298.0
2016-05-31 14:55:00,90.48,90.53,90.48,90.51,10775.0,61.8148,61.8489,61.8148,61.8353,10775.0
2016-05-31 15:00:00,90.52,90.53,90.44,90.46,16487.0,61.8421,61.8489,61.7874,61.8011,16487.0
2016-05-31 15:05:00,90.45,90.56,90.45,90.56,11273.0,61.7943,61.8694,61.7943,61.8694,11273.0
2016-05-31 15:10:00,90.56,90.6,90.54,90.55,15613.0,61.8694,61.8968,61.8558,61.8626,15613.0
2016-05-31 15:15:00,90.55,90.62,90.54,90.6,17498.0,61.8626,61.9104,61.8558,61.8968,17498.0
2016-05-31 15:20:00,90.6,90.63,90.57,90.57,15071.0,61.8968,61.9173,61.8763,61.8763,15071.0
2016-05-31 15:25:00,90.59,90.63,90.59,90.61,23722.0,61.8899,61.9173,61.8899,61.9036,23722.0
2016-05-31 15:30:00,90.63,90.66,90.6,90.65,24745.0,61.9173,61.9377,61.8968,61.9309,24745.0
2016-05-31 15:35:00,90.65,90.74,90.64,90.72,24170.0,61.9309,61.9924,61.9241,61.9787,24170.0
2016-05-31 15:40:00,90.71,90.81,90.71,90.81,33809.0,61.9719,62.0402,61.9719,62.0402,33809.0
2016-05-31 15:45:00,90.81,90.97,90.81,90.97,57052.0,62.0402,62.1495,62.0402,62.1495,57052.0
2016-05-31 15:50:00,90.98,90.98,90.88,90.91,47356.0,62.1564,62.1564,62.0881,62.1085,47356.0
2016-05-31 15:55:00,90.91,90.91,90.79,90.81,171108.0,62.1085,62.1085,62.0266,62.0402,171108.0
2016-06-01 09:30:00,90.45,90.76,90.44,90.49,34016.0,61.7943,62.0061,61.7874,61.8216,34016.0
2016-06-01 09:35:00,90.53,90.59,90.33,90.37,19011.0,61.8489,61.8899,61.7123,61.7396,19011.0
2016-06-01 09:40:00,90.36,90.61,90.34,90.61,28484.0,61.7328,61.9036,61.7191,61.9036,28484.0
2016-06-01 09:45:00,90.61,90.78,90.61,90.78,8124.0,61.9036,62.0197,61.9036,62.0197,8124.0
2016-06-01 09:50:00,90.74,90.9,90.72,90.9,12746.0,61.9924,62.1017,61.9787,62.1017,12746.0
2016-06-01 09:55:00,90.92,91.17,90.85,91.13,15823.0,62.1154,62.2862,62.0676,62.2588,15823.0
2016-06-01 10:00:00,91.13,91.15,90.91,90.95,21522.0,62.2588,62.2725,62.1085,62.1359,21522.0
2016-06-01 10:05:00,90.95,91.04,90.91,90.96,17633.0,62.1359,62.1974,62.1085,62.1427,17633.0
2016-06-01 10:10:00,90.96,91.0,90.83,90.87,14257.0,62.1427,62.17,62.0539,62.0812,14257.0
2016-06-01 10:15:00,90.86,90.88,90.79,90.84,10160.0,62.0744,62.0881,62.0266,62.0607,10160.0
2016-06-01 10:20:00,90.85,90.88,90.69,90.74,15662.0,62.0676,62.0881,61.9582,61.9924,15662.0
2016-06-01 10:25:00,90.73,90.8,90.72,90.75,21666.0,61.9856,62.0334,61.9787,61.9992,21666.0
2016-06-01 10:30:00,90.74,90.8,90.69,90.79,18143.0,61.9924,62.0334,61.9582,62.0266,18143.0
2016-06-01 10:35:00,90.79,90.86,90.74,90.77,24744.0,62.0266,62.0744,61.9924,62.0129,24744.0
2016-06-01 10:40:00,90.77,90.77,90.64,90.64,16116.0,62.0129,62.0129,61.9241,61.9241,16116.0
2016-06-01 10:45:00,90.65,90.69,90.62,90.64,34027.0,61.9309,61.9582,61.9104,61.9241,34027.0
2016-06-01 10:50:00,90.66,90.75,90.61,90.75,33454.0,61.9377,61.9992,61.9036,61.9992,33454.0
2016-06-01 10:55:00,90.75,90.79,90.7,90.71,23087.0,61.9992,62.0266,61.9651,61.9719,23087.0
2016-06-01 11:00:00,90.72,90.76,90.62,90.63,13828.0,61.9787,62.0061,61.9104,61.9173,13828.0
2016-06-01 11:05:00,90.62,90.69,90.6,90.67,15641.0,61.9104,61.9582,61.8968,61.9446,15641.0
2016-06-01 11:10:00,90.66,90.72,90.61,90.71,9660.0,61.9377,61.9787,61.9036,61.9719,9660.0
2016-06-01 11:15:00,90.69,90.7,90.63,90.66,19138.0,61.9582,61.9651,61.9173,61.9377,19138.0
2016-06-01 11:20:00,90.66,90.75,90.61,90.7,47431.0,61.9377,61.9992,61.9036,61.9651,47431.0
2016-06-01 11:25:00,90.7,90.71,90.62,90.65,17781.0,61.9651,61.9719,61.9104,61.9309,17781.0
2016-06-01 11:30:00,90.66,90.74,90.61,90.66,44320.0,61.9377,61.9924,61.9036,61.9377,44320.0
2016-06-01 11:35:00,90.66,90.69,90.6,90.69,51318.0,61.9377,61.9582,61.8968,61.9582,51318.0
2016-06-01 11:40:00,90.69,90.69,90.6,90.62,60132.0,61.9582,61.9582,61.8968,61.9104,60132.0
2016-06-01 11:45:00,90.61,90.66,90.6,90.62,74345.0,61.9036,61.9377,61.8968,61.9104,74345.0
2016-06-01 11:50:00,90.61,90.64,90.6,90.62,24226.0,61.9036,61.9241,61.8968,61.9104,24226.0
2016-06-01 11:55:00,90.62,90.63,90.57,90.6,25402.0,61.9104,61.9173,61.8763,61.8968,25402.0
2016-06-01 12:00:00,90.62,90.66,90.61,90.63,30032.0,61.9104,61.9377,61.9036,61.9173,30032.0
2016-06-01 12:05:00,90.63,90.67,90.63,90.65,8957.0,61.9173,61.9446,61.9173,61.9309,8957.0
2016-06-01 12:10:00,90.66,90.69,90.65,90.68,12127.0,61.9377,61.9582,61.9309,61.9514,12127.0
2016-06-01 12:15:00,90.68,90.75,90.67,90.73,12373.0,61.9514,61.9992,61.9446,61.9856,12373.0
2016-06-01 12:20:00,90.75,90.77,90.74,90.77,7049.0,61.9992,62.0129,61.9924,62.0129,7049.0
2016-06-01 12:25:00,90.76,90.81,90.74,90.81,11871.0,62.0061,62.0402,61.9924,62.0402,11871.0
2016-06-01 12:30:00,90.8,90.81,90.7,90.71,12483.0,62.0334,62.0402,61.9651,61.9719,12483.0
2016-06-01 12:35:00,90.7,90.73,90.68,90.71,16069.0,61.9651,61.9856,61.9514,61.9719,16069.0
2016-06-01 12:40:00,90.7,90.72,90.69,90.71,9090.0,61.9651,61.9787,61.9582,61.9719,9090.0
2016-06-01 12:45:00,90.71,90.73,90.7,90.7,5080.0,61.9719,61.9856,61.9651,61.9651,5080.0
2016-06-01 12:50:00,90.71,90.74,90.69,90.74,9235.0,61.9719,61.9924,61.9582,61.9924,9235.0
2016-06-01 12:55:00,90.73,90.76,90.73,90.75,6426.0,61.9856,62.0061,61.9856,61.9992,6426.0
2016-06-01 13:00:00,90.77,90.8,90.77,90.79,6745.0,62.0129,62.0334,62.0129,62.0266,6745.0
2016-06-01 13:05:00,90.78,90.78,90.74,90.74,6296.0,62.0197,62.0197,61.9924,61.9924,6296.0
2016-06-01 13:10:00,90.74,90.74,90.71,90.71,8556.0,61.9924,61.9924,61.9719,61.9719,8556.0
2016-06-01 13:15:00,90.71,90.73,90.69,90.7,15275.0,61.9719,61.9856,61.9582,61.9651,15275.0
2016-06-01 13:20:00,90.71,90.74,90.66,90.66,21104.0,61.9719,61.9924,61.9377,61.9377,21104.0
2016-06-01 13:25:00,90.66,90.66,90.61,90.61,5208.0,61.9377,61.9377,61.9036,61.9036,5208.0
2016-06-01 13:30:00,90.62,90.63,90.61,90.61,6685.0,61.9104,61.9173,61.9036,61.9036,6685.0
2016-06-01 13:35:00,90.6,90.6,90.52,90.53,33004.0,61.8968,61.8968,61.8421,61.8489,33004.0
2016-06-01 13:40:00,90.53,90.54,90.49,90.5,10689.0,61.8489,61.8558,61.8216,61.8284,10689.0
2016-06-01 13:45:00,90.5,90.52,90.47,90.48,12065.0,61.8284,61.8421,61.8079,61.8148,12065.0
2016-06-01 13:50:00,90.48,90.49,90.43,90.47,15271.0,61.8148,61.8216,61.7806,61.8079,15271.0
2016-06-01 13:55:00,90.45,90.47,90.43,90.45,31888.0,61.7943,61.8079,61.7806,61.7943,31888.0
2016-06-01 14:00:00,90.46,90.48,90.43,90.45,14885.0,61.8011,61.8148,61.7806,61.7943,14885.0
2016-06-01 14:05:00,90.46,90.46,90.42,90.43,8484.0,61.8011,61.8011,61.7738,61.7806,8484.0
2016-06-01 14:10:00,90.43,90.47,90.43,90.46,27284.0,61.7806,61.8079,61.7806,61.8011,27284.0
2016-06-01 14:15:00,90.46,90.54,90.46,90.52,19485.0,61.8011,61.8558,61.8011,61.8421,19485.0
2016-06-01 14:20:00,90.51,90.6,90.5,90.57,15924.0,61.8353,61.8968,61.8284,61.8763,15924.0
2016-06-01 14:25:00,90.58,90.59,90.56,90.56,8651.0,61.8831,61.8899,61.8694,61.8694,8651.0
2016-06-01 14:30:00,90.56,90.57,90.43,90.43,10067.0,61.8694,61.8763,61.7806,61.7806,10067.0
2016-06-01 14:35:00,90.43,90.45,90.42,90.43,10178.0,61.7806,61.7943,61.7738,61.7806,10178.0
2016-06-01 14:40:00,90.44,90.46,90.42,90.43,13665.0,61.7874,61.8011,61.7738,61.7806,13665.0
2016-06-01 14:45:00,90.43,90.46,90.43,90.45,9050.0,61.7806,61.8011,61.7806,61.7943,9050.0
2016-06-01 14:50:00,90.46,90.52,90.42,90.43,14025.0,61.8011,61.8421,61.7738,61.7806,14025.0
2016-06-01 14:55:00,90.43,90.51,90.42,90.51,6451.0,61.7806,61.8353,61.7738,61.8353,6451.0
2016-06-01 15:00:00,90.51,90.54,90.47,90.51,43185.0,61.8353,61.8558,61.8079,61.8353,43185.0
2016-06-01 15:05:00,90.51,90.61,90.49,90.6,22581.0,61.8353,61.9036,61.8216,61.8968,22581.0
2016-06-01 15:10:00,90.6,90.64,90.54,90.64,17377.0,61.8968,61.9241,61.8558,61.9241,17377.0
2016-06-01 15:15:00,90.63,90.76,90.62,90.74,22677.0,61.9173,62.0061,61.9104,61.9924,22677.0
2016-06-01 15:20:00,90.75,90.8,90.73,90.79,13781.0,61.9992,62.0334,61.9856,62.0266,13781.0
2016-06-01 15:25:00,90.79,90.8,90.73,90.75,22181.0,62.0266,62.0334,61.9856,61.9992,22181.0
2016-06-01 15:30:00,90.75,90.76,90.65,90.67,25431.0,61.9992,62.0061,61.9309,61.9446,25431.0
2016-06-01 15:35:00,90.68,90.69,90.65,90.69,14721.0,61.9514,61.9582,61.9309,61.9582,14721.0
2016-06-01 15:40:00,90.69,90.7,90.65,90.65,28403.0,61.9582,61.9651,61.9309,61.9309,28403.0
2016-06-01 15:45:00,90.64,90.64,90.58,90.6,38800.0,61.9241,61.9241,61.8831,61.8968,38800.0
2016-06-01 15:50:00,90.61,90.62,90.57,90.57,17884.0,61.9036,61.9104,61.8763,61.8763,17884.0
2016-06-01 15:55:00,90.58,90.81,90.58,90.8,86382.0,61.8831,62.0402,61.8831,62.0334,86382.0
2016-06-02 09:30:00,90.66,90.87,90.52,90.87,15598.0,61.9377,62.0812,61.8421,62.0812,15598.0
2016-06-02 09:35:00,90.81,90.83,90.66,90.71,4420.0,62.0402,62.0539,61.9377,61.9719,4420.0
2016-06-02 09:40:00,90.72,90.82,90.67,90.73,11333.0,61.9787,62.0471,61.9446,61.9856,11333.0
2016-06-02 09:45:00,90.69,90.8,90.69,90.75,13494.0,61.9582,62.0334,61.9582,61.9992,13494.0
2016-06-02 09:50:00,90.71,90.79,90.71,90.77,9023.0,61.9719,62.0266,61.9719,62.0129,9023.0
2016-06-02 09:55:00,90.78,90.87,90.78,90.8,11031.0,62.0197,62.0812,62.0197,62.0334,11031.0
2016-06-02 10:00:00,90.79,90.93,90.79,90.88,8087.0,62.0266,62.1222,62.0266,62.0881,8087.0
2016-06-02 10:05:00,90.87,90.91,90.85,90.86,5728.0,62.0812,62.1085,62.0676,62.0744,5728.0
2016-06-02 10:10:00,90.86,90.91,90.86,90.87,5944.0,62.0744,62.1085,62.0744,62.0812,5944.0
2016-06-02 10:15:00,90.84,90.9,90.84,90.9,7111.0,62.0607,62.1017,62.0607,62.1017,7111.0
2016-06-02 10:20:00,90.91,90.91,90.74,90.75,8872.0,62.1085,62.1085,61.9924,61.9992,8872.0
2016-06-02 10:25:00,90.76,90.91,90.74,90.91,11097.0,62.0061,62.1085,61.9924,62.1085,11097.0
2016-06-02 10:30:00,90.9,90.94,90.87,90.92,5846.0,62.1017,62.129,62.0812,62.1154,5846.0
2016-06-02 10:35:00,90.91,90.97,90.9,90.91,7717.0,62.1085,62.1495,62.1017,62.1085,7717.0
2016-06-02 10:40:00,90.89,90.92,90.83,90.85,3268.0,62.0949,62.1154,62.0539,62.0676,3268.0
2016-06-02 10:45:00,90.86,90.91,90.82,90.9,11225.0,62.0744,62.1085,62.0471,62.1017,11225.0
2016-06-02 10:50:00,90.91,90.91,90.84,90.84,7048.0,62.1085,62.1085,62.0607,62.0607,7048.0
2016-06-02 10:55:00,90.83,90.91,90.79,90.91,8904.0,62.0539,62.1085,62.0266,62.1085,8904.0
2016-06-02 11:00:00,90.94,90.96,90.83,90.86,9218.0,62.129,62.1427,62.0539,62.0744,9218.0
2016-06-02 11:05:00,90.88,91.0,90.88,90.95,11041.0,62.0881,62.17,62.0881,62.1359,11041.0
2016-06-02 11:10:00,90.96,90.98,90.9,90.95,13586.0,62.1427,62.1564,62.1017,62.1359,13586.0
2016-06-02 11:15:00,90.98,91.11,90.98,91.11,16814.0,62.1564,62.2452,62.1564,62.2452,16814.0
2016-06-02 11:20:00,91.13,91.24,91.12,91.23,9788.0,62.2588,62.334,62.252,62.3272,9788.0
2016-06-02 11:25:00,91.23,91.27,91.21,91.25,12939.0,62.3272,62.3545,62.3135,62.3408,12939.0
2016-06-02 11:30:00,91.26,91.28,91.22,91.23,21413.0,62.3477,62.3613,62.3203,62.3272,21413.0
2016-06-02 11:35:00,91.25,91.25,91.18,91.21,9993.0,62.3408,62.3408,62.293,62.3135,9993.0
2016-06-02 11:40:00,91.22,91.35,91.22,91.31,8597.0,62.3203,62.4091,62.3203,62.3818,8597.0
2016-06-02 11:45:00,91.31,91.32,91.25,91.32,10187.0,62.3818,62.3887,62.3408,62.3887,10187.0
2016-06-02 11:50:00,91.32,91.39,91.31,91.39,7987.0,62.3887,62.4365,62.3818,62.4365,7987.0
2016-06-02 11:55:00,91.38,91.4,91.34,91.37,11519.0,62.4296,62.4433,62.4023,62.4228,11519.0
2016-06-02 12:00:00,91.35,91.35,91.29,91.3,5472.0,62.4091,62.4091,62.3682,62.375,5472.0
2016-06-02 12:05:00,91.29,91.35,91.24,91.24,7771.0,62.3682,62.4091,62.334,62.334,7771.0
2016-06-02 12:10:00,91.24,91.28,91.24,91.25,7779.0,62.334,62.3613,62.334,62.3408,7779.0
2016-06-02 12:15:00,91.25,91.28,91.24,91.25,25119.0,62.3408,62.3613,62.334,62.3408,25119.0
2016-06-02 12:20:00,91.24,91.27,91.21,91.21,7222.0,62.334,62.3545,62.3135,62.3135,7222.0
2016-06-02 12:25:00,91.2,91.31,91.2,91.27,16324.0,62.3067,62.3818,62.3067,62.3545,16324.0
2016-06-02 12:30:00,91.27,91.28,91.19,91.2,3803.0,62.3545,62.3613,62.2998,62.3067,3803.0
2016-06-02 12:35:00,91.21,91.26,91.16,91.26,8820.0,62.3135,62.3477,62.2793,62.3477,8820.0
2016-06-02 12:40:00,91.25,91.28,91.24,91.28,9694.0,62.3408,62.3613,62.334,62.3613,9694.0
2016-06-02 12:45:00,91.28,91.31,91.25,91.27,9439.0,62.3613,62.3818,62.3408,62.3545,9439.0
2016-06-02 12:50:00,91.26,91.35,91.26,91.31,5693.0,62.3477,62.4091,62.3477,62.3818,5693.0
2016-06-02 12:55:00,91.32,91.37,91.29,91.34,8635.0,62.3887,62.4228,62.3682,62.4023,8635.0
2016-06-02 13:00:00,91.35,91.39,91.34,91.37,6480.0,62.4091,62.4365,62.4023,62.4228,6480.0
2016-06-02 13:05:00,91.38,91.42,91.37,91.41,5830.0,62.4296,62.457,62.4228,62.4501,5830.0
2016-06-02 13:10:00,91.4,91.4,91.36,91.38,4110.0,62.4433,62.4433,62.416,62.4296,4110.0
2016-06-02 13:15:00,91.38,91.43,91.37,91.43,7132.0,62.4296,62.4638,62.4228,62.4638,7132.0
2016-06-02 13:20:00,91.44,91.47,91.42,91.44,7939.0,62.4706,62.4911,62.457,62.4706,7939.0
2016-06-02 13:25:00,91.45,91.46,91.38,91.4,6404.0,62.4775,62.4843,62.4296,62.4433,6404.0
2016-06-02 13:30:00,91.39,91.39,91.3,91.38,7319.0,62.4365,62.4365,62.375,62.4296,7319.0
2016-06-02 13:35:00,91.42,91.44,91.35,91.35,6300.0,62.457,62.4706,62.4091,62.4091,6300.0
2016-06-02 13:40:00,91.37,91.44,91.36,91.44,3690.0,62.4228,62.4706,62.416,62.4706,3690.0
2016-06-02 13:45:00,91.44,91.45,91.4,91.41,4529.0,62.4706,62.4775,62.4433,62.4501,4529.0
2016-06-02 13:50:00,91.4,91.52,91.39,91.51,6756.0,62.4433,62.5253,62.4365,62.5185,6756.0
2016-06-02 13:55:00,91.51,91.51,91.46,91.49,9419.0,62.5185,62.5185,62.4843,62.5048,9419.0
2016-06-02 14:00:00,91.49,91.54,91.48,91.54,19301.0,62.5048,62.539,62.498,62.539,19301.0
2016-06-02 14:05:00,91.54,91.62,91.54,91.59,12660.0,62.539,62.5936,62.539,62.5731,12660.0
2016-06-02 14:10:00,91.58,91.58,91.5,91.55,14258.0,62.5663,62.5663,62.5116,62.5458,14258.0
2016-06-02 14:15:00,91.55,91.6,91.54,91.56,5239.0,62.5458,62.5799,62.539,62.5526,5239.0
2016-06-02 14:20:00,91.55,91.61,91.55,91.57,7882.0,62.5458,62.5868,62.5458,62.5594,7882.0
2016-06-02 14:25:00,91.57,91.59,91.53,91.56,19634.0,62.5594,62.5731,62.5321,62.5526,19634.0
2016-06-02 14:30:00,91.56,91.56,91.46,91.47,12497.0,62.5526,62.5526,62.4843,62.4911,12497.0
2016-06-02 14:35:00,91.45,91.48,91.4,91.48,9498.0,62.4775,62.498,62.4433,62.498,9498.0
2016-06-02 14:40:00,91.46,91.47,91.43,91.44,10977.0,62.4843,62.4911,62.4638,62.4706,10977.0
2016-06-02 14:45:00,91.45,91.46,91.42,91.42,7430.0,62.4775,62.4843,62.457,62.457,7430.0
2016-06-02 14:50:00,91.42,91.43,91.35,91.41,17024.0,62.457,62.4638,62.4091,62.4501,17024.0
2016-06-02 14:55:00,91.42,91.45,91.39,91.41,22905.0,62.457,62.4775,62.4365,62.4501,22905.0
2016-06-02 15:00:00,91.41,91.48,91.41,91.46,8604.0,62.4501,62.498,62.4501,62.4843,8604.0
2016-06-02 15:05:00,91.46,91.46,91.39,91.41,7899.0,62.4843,62.4843,62.4365,62.4501,7899.0
2016-06-02 15:10:00,91.41,91.45,91.39,91.42,8250.0,62.4501,62.4775,62.4365,62.457,8250.0
2016-06-02 15:15:00,91.42,91.44,91.37,91.39,16048.0,62.457,62.4706,62.4228,62.4365,16048.0
2016-06-02 15:20:00,91.37,91.4,91.35,91.39,13051.0,62.4228,62.4433,62.4091,62.4365,13051.0
2016-06-02 15:25:00,91.4,91.5,91.4,91.49,15052.0,62.4433,62.5116,62.4433,62.5048,15052.0
2016-06-02 15:30:00,91.49,91.52,91.47,91.5,17082.0,62.5048,62.5253,62.4911,62.5116,17082.0
2016-06-02 15:35:00,91.51,91.63,91.5,91.61,17411.0,62.5185,62.6004,62.5116,62.5868,17411.0
2016-06-02 15:40:00,91.6,91.66,91.57,91.66,27032.0,62.5799,62.6209,62.5594,62.6209,27032.0
2016-06-02 15:45:00,91.66,91.68,91.64,91.68,23892.0,62.6209,62.6346,62.6073,62.6346,23892.0
2016-06-02 15:50:00,91.68,91.7,91.65,91.69,37609.0,62.6346,62.6483,62.6141,62.6414,37609.0
2016-06-02 15:55:00,91.69,91.79,91.69,91.79,65809.0,62.6414,62.7098,62.6414,62.7098,65809.0
2016-06-03 09:30:00,91.44,92.25,91.44,92.24,25572.0,62.4706,63.024,62.4706,63.0172,25572.0
2016-06-03 09:35:00,92.24,92.41,92.1,92.34,19174.0,63.0172,63.1333,62.9215,63.0855,19174.0
2016-06-03 09:40:00,92.28,92.54,92.26,92.49,20423.0,63.0445,63.2221,63.0308,63.188,20423.0
2016-06-03 09:45:00,92.52,92.52,92.37,92.45,22775.0,63.2085,63.2085,63.106,63.1607,22775.0
2016-06-03 09:50:00,92.41,92.43,92.16,92.22,23318.0,63.1333,63.147,62.9625,63.0035,23318.0
2016-06-03 09:55:00,92.25,92.3,92.2,92.29,7482.0,63.024,63.0582,62.9899,63.0513,7482.0
2016-06-03 10:00:00,92.25,92.27,91.86,91.96,18927.0,63.024,63.0377,62.7576,62.8259,18927.0
2016-06-03 10:05:00,91.93,91.94,91.84,91.89,14838.0,62.8054,62.8122,62.7439,62.7781,14838.0
2016-06-03 10:10:00,91.89,91.89,91.76,91.87,13113.0,62.7781,62.7781,62.6893,62.7644,13113.0
2016-06-03 10:15:00,91.87,92.05,91.87,92.05,23238.0,62.7644,62.8874,62.7644,62.8874,23238.0
2016-06-03 10:20:00,92.02,92.16,92.01,92.1,16493.0,62.8669,62.9625,62.8601,62.9215,16493.0
2016-06-03 10:25:00,92.1,92.13,92.02,92.08,16040.0,62.9215,62.942,62.8669,62.9079,16040.0
2016-06-03 10:30:00,92.08,92.31,92.08,92.3,9534.0,62.9079,63.065,62.9079,63.0582,9534.0
2016-06-03 10:35:00,92.31,92.31,92.11,92.15,27375.0,63.065,63.065,62.9284,62.9557,27375.0
2016-06-03 10:40:00,92.15,92.27,92.11,92.14,9992.0,62.9557,63.0377,62.9284,62.9489,9992.0
2016-06-03 10:45:00,92.15,92.24,92.1,92.17,24010.0,62.9557,63.0172,62.9215,62.9694,24010.0
2016-06-03 10:50:00,92.16,92.25,92.16,92.23,7927.0,62.9625,63.024,62.9625,63.0104,7927.0
2016-06-03 10:55:00,92.23,92.29,92.2,92.29,8425.0,63.0104,63.0513,62.9899,63.0513,8425.0
2016-06-03 11:00:00,92.27,92.29,92.24,92.25,17406.0,63.0377,63.0513,63.0172,63.024,17406.0
2016-06-03 11:05:00,92.25,92.25,92.16,92.18,30059.0,63.024,63.024,62.9625,62.9762,30059.0
2016-06-03 11:10:00,92.16,92.16,91.99,92.13,16887.0,62.9625,62.9625,62.8464,62.942,16887.0
2016-06-03 11:15:00,92.15,92.2,92.1,92.2,6119.0,62.9557,62.9899,62.9215,62.9899,6119.0
2016-06-03 11:20:00,92.2,92.26,92.18,92.21,12556.0,62.9899,63.0308,62.9762,62.9967,12556.0
2016-06-03 11:25:00,92.21,92.27,92.2,92.21,9544.0,62.9967,63.0377,62.9899,62.9967,9544.0
2016-06-03 11:30:00,92.24,92.27,92.23,92.24,8730.0,63.0172,63.0377,63.0104,63.0172,8730.0
2016-06-03 11:35:00,92.23,92.25,92.19,92.25,9951.0,63.0104,63.024,62.983,63.024,9951.0
2016-06-03 11:40:00,92.24,92.25,92.19,92.23,11248.0,63.0172,63.024,62.983,63.0104,11248.0
2016-06-03 11:45:00,92.23,92.26,92.22,92.25,6454.0,63.0104,63.0308,63.0035,63.024,6454.0
2016-06-03 11:50:00,92.27,92.28,92.18,92.21,13156.0,63.0377,63.0445,62.9762,62.9967,13156.0
2016-06-03 11:55:00,92.2,92.31,92.19,92.31,9302.0,62.9899,63.065,62.983,63.065,9302.0
2016-06-03 12:00:00,92.33,92.35,92.25,92.33,13257.0,63.0787,63.0923,63.024,63.0787,13257.0
2016-06-03 12:05:00,92.32,92.32,92.2,92.2,12497.0,63.0718,63.0718,62.9899,62.9899,12497.0
2016-06-03 12:10:00,92.2,92.24,92.19,92.24,11312.0,62.9899,63.0172,62.983,63.0172,11312.0
2016-06-03 12:15:00,92.25,92.3,92.25,92.28,3802.0,63.024,63.0582,63.024,63.0445,3802.0
2016-06-03 12:20:00,92.28,92.28,92.2,92.21,7660.0,63.0445,63.0445,62.9899,62.9967,7660.0
2016-06-03 12:25:00,92.21,92.27,92.2,92.26,7268.0,62.9967,63.0377,62.9899,63.0308,7268.0
2016-06-03 12:30:00,92.26,92.37,92.26,92.33,13696.0,63.0308,63.106,63.0308,63.0787,13696.0
2016-06-03 12:35:00,92.32,92.37,92.28,92.28,14568.0,63.0718,63.106,63.0445,63.0445,14568.0
2016-06-03 12:40:00,92.3,92.35,92.19,92.33,43952.0,63.0582,63.0923,62.983,63.0787,43952.0
2016-06-03 12:45:00,92.33,92.36,92.25,92.27,18023.0,63.0787,63.0992,63.024,63.0377,18023.0
2016-06-03 12:50:00,92.25,92.31,92.24,92.31,11652.0,63.024,63.065,63.0172,63.065,11652.0
2016-06-03 12:55:00,92.3,92.33,92.27,92.3,11003.0,63.0582,63.0787,63.0377,63.0582,11003.0
2016-06-03 13:00:00,92.3,92.32,92.28,92.29,14365.0,63.0582,63.0718,63.0445,63.0513,14365.0
2016-06-03 13:05:00,92.3,92.39,92.28,92.36,11786.0,63.0582,63.1197,63.0445,63.0992,11786.0
2016-06-03 13:10:00,92.35,92.39,92.32,92.33,7584.0,63.0923,63.1197,63.0718,63.0787,7584.0
2016-06-03 13:15:00,92.32,92.35,92.29,92.33,10736.0,63.0718,63.0923,63.0513,63.0787,10736.0
2016-06-03 13:20:00,92.33,92.35,92.29,92.3,13284.0,63.0787,63.0923,63.0513,63.0582,13284.0
2016-06-03 13:25:00,92.31,92.37,92.3,92.31,9553.0,63.065,63.106,63.0582,63.065,9553.0
2016-06-03 13:30:00,92.32,92.32,92.28,92.28,8524.0,63.0718,63.0718,63.0445,63.0445,8524.0
2016-06-03 13:35:00,92.28,92.31,92.25,92.28,10685.0,63.0445,63.065,63.024,63.0445,10685.0
2016-06-03 13:40:00,92.28,92.34,92.28,92.34,5152.0,63.0445,63.0855,63.0445,63.0855,5152.0
2016-06-03 13:45:00,92.33,92.38,92.33,92.34,9218.0,63.0787,63.1128,63.0787,63.0855,9218.0
2016-06-03 13:50:00,92.34,92.35,92.29,92.3,10645.0,63.0855,63.0923,63.0513,63.0582,10645.0
2016-06-03 13:55:00,92.31,92.35,92.29,92.35,17799.0,63.065,63.0923,63.0513,63.0923,17799.0
2016-06-03 14:00:00,92.34,92.41,92.32,92.39,12995.0,63.0855,63.1333,63.0718,63.1197,12995.0
2016-06-03 14:05:00,92.4,92.49,92.39,92.48,18897.0,63.1265,63.188,63.1197,63.1811,18897.0
2016-06-03 14:10:00,92.49,92.57,92.47,92.56,19471.0,63.188,63.2426,63.1743,63.2358,19471.0
2016-06-03 14:15:00,92.56,92.58,92.49,92.58,17678.0,63.2358,63.2495,63.188,63.2495,17678.0
2016-06-03 14:20:00,92.58,92.61,92.53,92.58,20369.0,63.2495,63.27,63.2153,63.2495,20369.0
2016-06-03 14:25:00,92.59,92.59,92.52,92.55,18526.0,63.2563,63.2563,63.2085,63.229,18526.0
2016-06-03 14:30:00,92.56,92.58,92.5,92.53,28473.0,63.2358,63.2495,63.1948,63.2153,28473.0
2016-06-03 14:35:00,92.53,92.54,92.47,92.52,57521.0,63.2153,63.2221,63.1743,63.2085,57521.0
2016-06-03 14:40:00,92.52,92.53,92.47,92.5,28175.0,63.2085,63.2153,63.1743,63.1948,28175.0
2016-06-03 14:45:00,92.5,92.51,92.48,92.48,31646.0,63.1948,63.2016,63.1811,63.1811,31646.0
2016-06-03 14:50:00,92.48,92.59,92.48,92.59,21618.0,63.1811,63.2563,63.1811,63.2563,21618.0
2016-06-03 14:55:00,92.6,92.65,92.59,92.61,29029.0,63.2631,63.2973,63.2563,63.27,29029.0
2016-06-03 15:00:00,92.62,92.62,92.56,92.6,21886.0,63.2768,63.2768,63.2358,63.2631,21886.0
2016-06-03 15:05:00,92.59,92.6,92.54,92.57,24812.0,63.2563,63.2631,63.2221,63.2426,24812.0
2016-06-03 15:10:00,92.58,92.62,92.55,92.61,22610.0,63.2495,63.2768,63.229,63.27,22610.0
2016-06-03 15:15:00,92.61,92.61,92.58,92.58,19696.0,63.27,63.27,63.2495,63.2495,19696.0
2016-06-03 15:20:00,92.57,92.61,92.53,92.53,30781.0,63.2426,63.27,63.2153,63.2153,30781.0
2016-06-03 15:25:00,92.52,92.52,92.48,92.51,28808.0,63.2085,63.2085,63.1811,63.2016,28808.0
2016-06-03 15:30:00,92.51,92.63,92.5,92.62,40096.0,63.2016,63.2836,63.1948,63.2768,40096.0
2016-06-03 15:35:00,92.62,92.69,92.57,92.69,69694.0,63.2768,63.3246,63.2426,63.3246,69694.0
2016-06-03 15:40:00,92.69,92.86,92.68,92.85,81202.0,63.3246,63.4408,63.3178,63.4339,81202.0
2016-06-03 15:45:00,92.85,92.86,92.75,92.85,65462.0,63.4339,63.4408,63.3656,63.4339,65462.0
2016-06-03 15:50:00,92.84,92.89,92.78,92.87,88324.0,63.4271,63.4613,63.3861,63.4476,88324.0
2016-06-03 15:55:00,92.87,92.87,92.73,92.76,111855.0,63.4476,63.4476,63.3519,63.3724,111855.0
2016-06-06 09:30:00,92.8,93.14,92.79,93.0,29854.0,63.3998,63.6321,63.3929,63.5364,29854.0
2016-06-06 09:35:00,93.01,93.03,92.89,93.03,22210.0,63.5432,63.5569,63.4613,63.5569,22210.0
2016-06-06 09:40:00,92.97,93.03,92.77,92.78,12859.0,63.5159,63.5569,63.3793,63.3861,12859.0
2016-06-06 09:45:00,92.79,93.03,92.71,92.95,26342.0,63.3929,63.5569,63.3383,63.5022,26342.0
2016-06-06 09:50:00,92.97,93.19,92.97,93.18,15160.0,63.5159,63.6662,63.5159,63.6594,15160.0
2016-06-06 09:55:00,93.16,93.22,93.12,93.19,24285.0,63.6457,63.6867,63.6184,63.6662,24285.0
2016-06-06 10:00:00,93.21,93.22,93.05,93.08,8819.0,63.6799,63.6867,63.5706,63.5911,8819.0
2016-06-06 10:05:00,93.11,93.19,93.04,93.16,22485.0,63.6116,63.6662,63.5637,63.6457,22485.0
2016-06-06 10:10:00,93.14,93.19,93.1,93.16,16230.0,63.6321,63.6662,63.6047,63.6457,16230.0
2016-06-06 10:15:00,93.17,93.22,93.12,93.17,13900.0,63.6525,63.6867,63.6184,63.6525,13900.0
2016-06-06 10:20:00,93.18,93.26,93.15,93.18,30275.0,63.6594,63.714,63.6389,63.6594,30275.0
2016-06-06 10:25:00,93.19,93.23,93.07,93.16,29302.0,63.6662,63.6935,63.5842,63.6457,29302.0
2016-06-06 10:30:00,93.18,93.41,93.18,93.39,50695.0,63.6594,63.8165,63.6594,63.8029,50695.0
2016-06-06 10:35:00,93.38,93.39,93.21,93.23,18475.0,63.796,63.8029,63.6799,63.6935,18475.0
2016-06-06 10:40:00,93.25,93.28,93.18,93.28,43060.0,63.7072,63.7277,63.6594,63.7277,43060.0
2016-06-06 10:45:00,93.29,93.3,93.12,93.12,30954.0,63.7345,63.7414,63.6184,63.6184,30954.0
2016-06-06 10:50:00,93.12,93.17,93.03,93.07,18373.0,63.6184,63.6525,63.5569,63.5842,18373.0
2016-06-06 10:55:00,93.06,93.08,93.01,93.03,15360.0,63.5774,63.5911,63.5432,63.5569,15360.0
2016-06-06 11:00:00,93.02,93.05,92.92,92.92,22572.0,63.5501,63.5706,63.4818,63.4818,22572.0
2016-06-06 11:05:00,92.92,93.08,92.92,93.04,24782.0,63.4818,63.5911,63.4818,63.5637,24782.0
2016-06-06 11:10:00,93.02,93.2,93.01,93.2,13033.0,63.5501,63.673,63.5432,63.673,13033.0
2016-06-06 11:15:00,93.19,93.19,93.09,93.12,15114.0,63.6662,63.6662,63.5979,63.6184,15114.0
2016-06-06 11:20:00,93.11,93.17,93.09,93.12,27579.0,63.6116,63.6525,63.5979,63.6184,27579.0
2016-06-06 11:25:00,93.11,93.16,93.06,93.12,39176.0,63.6116,63.6457,63.5774,63.6184,39176.0
2016-06-06 11:30:00,93.12,93.21,93.1,93.19,52441.0,63.6184,63.6799,63.6047,63.6662,52441.0
2016-06-06 11:35:00,93.2,93.29,93.12,93.27,35550.0,63.673,63.7345,63.6184,63.7209,35550.0
2016-06-06 11:40:00,93.27,93.3,93.23,93.25,17104.0,63.7209,63.7414,63.6935,63.7072,17104.0
2016-06-06 11:45:00,93.24,93.29,93.16,93.18,14878.0,63.7004,63.7345,63.6457,63.6594,14878.0
2016-06-06 11:50:00,93.18,93.26,93.16,93.25,8507.0,63.6594,63.714,63.6457,63.7072,8507.0
2016-06-06 11:55:00,93.27,93.27,93.16,93.16,9210.0,63.7209,63.7209,63.6457,63.6457,9210.0
2016-06-06 12:00:00,93.16,93.17,93.11,93.15,12508.0,63.6457,63.6525,63.6116,63.6389,12508.0
2016-06-06 12:05:00,93.15,93.19,92.97,92.99,50023.0,63.6389,63.6662,63.5159,63.5296,50023.0
2016-06-06 12:10:00,92.97,93.02,92.96,92.99,11371.0,63.5159,63.5501,63.5091,63.5296,11371.0
2016-06-06 12:15:00,92.96,93.0,92.94,92.96,9482.0,63.5091,63.5364,63.4954,63.5091,9482.0
2016-06-06 12:20:00,92.95,93.02,92.92,93.01,19456.0,63.5022,63.5501,63.4818,63.5432,19456.0
2016-06-06 12:25:00,93.0,93.01,92.93,92.99,14851.0,63.5364,63.5432,63.4886,63.5296,14851.0
2016-06-06 12:30:00,92.99,93.03,92.89,93.0,8955.0,63.5296,63.5569,63.4613,63.5364,8955.0
2016-06-06 12:35:00,92.99,93.01,92.87,92.89,8177.0,63.5296,63.5432,63.4476,63.4613,8177.0
2016-06-06 12:40:00,92.88,92.9,92.82,92.87,6615.0,63.4544,63.4681,63.4134,63.4476,6615.0
2016-06-06 12:45:00,92.87,92.87,92.73,92.74,6767.0,63.4476,63.4476,63.3519,63.3588,6767.0
2016-06-06 12:50:00,92.73,92.74,92.65,92.68,11731.0,63.3519,63.3588,63.2973,63.3178,11731.0
2016-06-06 12:55:00,92.68,92.72,92.64,92.72,9012.0,63.3178,63.3451,63.2905,63.3451,9012.0
2016-06-06 13:00:00,92.74,92.79,92.68,92.77,24211.0,63.3588,63.3929,63.3178,63.3793,24211.0
2016-06-06 13:05:00,92.77,92.95,92.76,92.95,36898.0,63.3793,63.5022,63.3724,63.5022,36898.0
2016-06-06 13:10:00,92.95,92.98,92.88,92.92,15309.0,63.5022,63.5227,63.4544,63.4818,15309.0
2016-06-06 13:15:00,92.92,92.94,92.89,92.93,7893.0,63.4818,63.4954,63.4613,63.4886,7893.0
2016-06-06 13:20:00,92.92,92.94,92.88,92.9,9308.0,63.4818,63.4954,63.4544,63.4681,9308.0
2016-06-06 13:25:00,92.91,92.96,92.89,92.93,15573.0,63.4749,63.5091,63.4613,63.4886,15573.0
2016-06-06 13:30:00,92.93,92.99,92.89,92.98,8493.0,63.4886,63.5296,63.4613,63.5227,8493.0
2016-06-06 13:35:00,92.96,93.01,92.96,92.99,21719.0,63.5091,63.5432,63.5091,63.5296,21719.0
2016-06-06 13:40:00,92.99,93.04,92.99,93.03,9239.0,63.5296,63.5637,63.5296,63.5569,9239.0
2016-06-06 13:45:00,93.03,93.05,92.98,93.05,5986.0,63.5569,63.5706,63.5227,63.5706,5986.0
2016-06-06 13:50:00,93.03,93.09,92.99,93.02,9244.0,63.5569,63.5979,63.5296,63.5501,9244.0
2016-06-06 13:55:00,93.02,93.12,93.02,93.12,15581.0,63.5501,63.6184,63.5501,63.6184,15581.0
2016-06-06 14:00:00,93.1,93.18,93.09,93.16,16923.0,63.6047,63.6594,63.5979,63.6457,16923.0
2016-06-06 14:05:00,93.16,93.21,93.14,93.16,40268.0,63.6457,63.6799,63.6321,63.6457,40268.0
2016-06-06 14:10:00,93.17,93.18,93.04,93.05,96446.0,63.6525,63.6594,63.5637,63.5706,96446.0
2016-06-06 14:15:00,93.05,93.17,93.05,93.15,9808.0,63.5706,63.6525,63.5706,63.6389,9808.0
2016-06-06 14:20:00,93.14,93.17,93.13,93.14,6413.0,63.6321,63.6525,63.6252,63.6321,6413.0
2016-06-06 14:25:00,93.14,93.17,93.13,93.15,11319.0,63.6321,63.6525,63.6252,63.6389,11319.0
2016-06-06 14:30:00,93.15,93.16,93.12,93.16,12153.0,63.6389,63.6457,63.6184,63.6457,12153.0
2016-06-06 14:35:00,93.16,93.16,93.1,93.11,7962.0,63.6457,63.6457,63.6047,63.6116,7962.0
2016-06-06 14:40:00,93.11,93.16,93.08,93.15,8498.0,63.6116,63.6457,63.5911,63.6389,8498.0
2016-06-06 14:45:00,93.14,93.16,93.09,93.15,14402.0,63.6321,63.6457,63.5979,63.6389,14402.0
2016-06-06 14:50:00,93.16,93.17,93.12,93.15,8790.0,63.6457,63.6525,63.6184,63.6389,8790.0
2016-06-06 14:55:00,93.14,93.15,93.09,93.14,9526.0,63.6321,63.6389,63.5979,63.6321,9526.0
2016-06-06 15:00:00,93.14,93.15,93.1,93.12,9694.0,63.6321,63.6389,63.6047,63.6184,9694.0
2016-06-06 15:05:00,93.11,93.13,93.09,93.1,11528.0,63.6116,63.6252,63.5979,63.6047,11528.0
2016-06-06 15:10:00,93.11,93.17,93.11,93.16,36063.0,63.6116,63.6525,63.6116,63.6457,36063.0
2016-06-06 15:15:00,93.16,93.17,93.11,93.15,22742.0,63.6457,63.6525,63.6116,63.6389,22742.0
2016-06-06 15:20:00,93.15,93.15,93.09,93.1,10949.0,63.6389,63.6389,63.5979,63.6047,10949.0
2016-06-06 15:25:00,93.1,93.17,93.1,93.15,16941.0,63.6047,63.6525,63.6047,63.6389,16941.0
2016-06-06 15:30:00,93.16,93.17,93.14,93.14,22264.0,63.6457,63.6525,63.6321,63.6321,22264.0
2016-06-06 15:35:00,93.14,93.15,93.12,93.14,15836.0,63.6321,63.6389,63.6184,63.6321,15836.0
2016-06-06 15:40:00,93.15,93.15,93.08,93.15,27183.0,63.6389,63.6389,63.5911,63.6389,27183.0
2016-06-06 15:45:00,93.15,93.17,93.11,93.11,29487.0,63.6389,63.6525,63.6116,63.6116,29487.0
2016-06-06 15:50:00,93.11,93.11,93.04,93.08,51605.0,63.6116,63.6116,63.5637,63.5911,51605.0
2016-06-06 15:55:00,93.08,93.13,93.02,93.07,96809.0,63.5911,63.6252,63.5501,63.5842,96809.0
2016-06-07 09:30:00,93.06,93.47,93.04,93.33,27598.0,63.5774,63.8575,63.5637,63.7619,27598.0
2016-06-07 09:35:00,93.33,93.45,93.26,93.26,19865.0,63.7619,63.8438,63.714,63.714,19865.0
2016-06-07 09:40:00,93.3,93.31,93.13,93.24,13485.0,63.7414,63.7482,63.6252,63.7004,13485.0
2016-06-07 09:45:00,93.25,93.28,93.01,93.05,16635.0,63.7072,63.7277,63.5432,63.5706,16635.0
2016-06-07 09:50:00,93.03,93.31,93.03,93.3,10479.0,63.5569,63.7482,63.5569,63.7414,10479.0
2016-06-07 09:55:00,93.26,93.54,93.2,93.53,9134.0,63.714,63.9053,63.673,63.8985,9134.0
2016-06-07 10:00:00,93.55,93.55,93.44,93.48,9228.0,63.9122,63.9122,63.837,63.8643,9228.0
2016-06-07 10:05:00,93.5,93.8,93.5,93.8,18526.0,63.878,64.083,63.878,64.083,18526.0
2016-06-07 10:10:00,93.8,94.0,93.77,93.9,17699.0,64.083,64.2196,64.0625,64.1513,17699.0
2016-06-07 10:15:00,93.9,93.97,93.84,93.89,17554.0,64.1513,64.1991,64.1103,64.1444,17554.0
2016-06-07 10:20:00,93.85,93.96,93.83,93.91,46081.0,64.1171,64.1923,64.1035,64.1581,46081.0
2016-06-07 10:25:00,93.94,93.94,93.73,93.87,70334.0,64.1786,64.1786,64.0351,64.1308,70334.0
2016-06-07 10:30:00,93.89,94.0,93.88,93.96,24038.0,64.1444,64.2196,64.1376,64.1923,24038.0
2016-06-07 10:35:00,93.96,94.0,93.93,93.95,21037.0,64.1923,64.2196,64.1718,64.1854,21037.0
2016-06-07 10:40:00,93.95,93.96,93.86,93.86,13476.0,64.1854,64.1923,64.1239,64.1239,13476.0
2016-06-07 10:45:00,93.84,93.9,93.81,93.87,15479.0,64.1103,64.1513,64.0898,64.1308,15479.0
2016-06-07 10:50:00,93.88,93.97,93.86,93.95,31915.0,64.1376,64.1991,64.1239,64.1854,31915.0
2016-06-07 10:55:00,93.96,93.99,93.95,93.97,13242.0,64.1923,64.2128,64.1854,64.1991,13242.0
2016-06-07 11:00:00,93.98,94.07,93.92,94.07,26322.0,64.2059,64.2674,64.1649,64.2674,26322.0
2016-06-07 11:05:00,94.04,94.27,94.03,94.27,26177.0,64.2469,64.4041,64.2401,64.4041,26177.0
2016-06-07 11:10:00,94.28,94.34,94.17,94.33,16716.0,64.4109,64.4519,64.3357,64.445,16716.0
2016-06-07 11:15:00,94.33,94.34,94.2,94.22,18489.0,64.445,64.4519,64.3562,64.3699,18489.0
2016-06-07 11:20:00,94.22,94.28,94.14,94.27,15168.0,64.3699,64.4109,64.3152,64.4041,15168.0
2016-06-07 11:25:00,94.26,94.31,94.23,94.23,32295.0,64.3972,64.4314,64.3767,64.3767,32295.0
2016-06-07 11:30:00,94.23,94.29,94.14,94.26,31332.0,64.3767,64.4177,64.3152,64.3972,31332.0
2016-06-07 11:35:00,94.25,94.28,94.2,94.28,16553.0,64.3904,64.4109,64.3562,64.4109,16553.0
2016-06-07 11:40:00,94.26,94.31,94.24,94.3,13266.0,64.3972,64.4314,64.3836,64.4246,13266.0
2016-06-07 11:45:00,94.32,94.4,94.3,94.4,14326.0,64.4382,64.4929,64.4246,64.4929,14326.0
2016-06-07 11:50:00,94.4,94.4,94.32,94.33,11811.0,64.4929,64.4929,64.4382,64.445,11811.0
2016-06-07 11:55:00,94.31,94.38,94.3,94.38,12552.0,64.4314,64.4792,64.4246,64.4792,12552.0
2016-06-07 12:00:00,94.38,94.41,94.33,94.4,12739.0,64.4792,64.4997,64.445,64.4929,12739.0
2016-06-07 12:05:00,94.41,94.47,94.4,94.47,13493.0,64.4997,64.5407,64.4929,64.5407,13493.0
2016-06-07 12:10:00,94.47,94.47,94.4,94.4,10895.0,64.5407,64.5407,64.4929,64.4929,10895.0
2016-06-07 12:15:00,94.39,94.43,94.33,94.43,9099.0,64.486,64.5134,64.445,64.5134,9099.0
2016-06-07 12:20:00,94.42,94.47,94.39,94.44,8552.0,64.5065,64.5407,64.486,64.5202,8552.0
2016-06-07 12:25:00,94.44,94.48,94.42,94.43,8441.0,64.5202,64.5475,64.5065,64.5134,8441.0
2016-06-07 12:30:00,94.43,94.46,94.4,94.44,17303.0,64.5134,64.5339,64.4929,64.5202,17303.0
2016-06-07 12:35:00,94.46,94.46,94.37,94.42,14119.0,64.5339,64.5339,64.4724,64.5065,14119.0
2016-06-07 12:40:00,94.43,94.43,94.34,94.36,9342.0,64.5134,64.5134,64.4519,64.4655,9342.0
2016-06-07 12:45:00,94.36,94.42,94.35,94.41,6316.0,64.4655,64.5065,64.4587,64.4997,6316.0
2016-06-07 12:50:00,94.41,94.43,94.38,94.39,11574.0,64.4997,64.5134,64.4792,64.486,11574.0
2016-06-07 12:55:00,94.39,94.45,94.38,94.45,8931.0,64.486,64.527,64.4792,64.527,8931.0
2016-06-07 13:00:00,94.44,94.44,94.28,94.28,17818.0,64.5202,64.5202,64.4109,64.4109,17818.0
2016-06-07 13:05:00,94.28,94.28,94.23,94.26,9139.0,64.4109,64.4109,64.3767,64.3972,9139.0
2016-06-07 13:10:00,94.26,94.44,94.26,94.44,10065.0,64.3972,64.5202,64.3972,64.5202,10065.0
2016-06-07 13:15:00,94.44,94.5,94.43,94.5,15234.0,64.5202,64.5612,64.5134,64.5612,15234.0
2016-06-07 13:20:00,94.5,94.5,94.38,94.4,14069.0,64.5612,64.5612,64.4792,64.4929,14069.0
2016-06-07 13:25:00,94.4,94.45,94.4,94.43,6769.0,64.4929,64.527,64.4929,64.5134,6769.0
2016-06-07 13:30:00,94.43,94.43,94.37,94.38,11207.0,64.5134,64.5134,64.4724,64.4792,11207.0
2016-06-07 13:35:00,94.39,94.39,94.32,94.34,8770.0,64.486,64.486,64.4382,64.4519,8770.0
2016-06-07 13:40:00,94.34,94.35,94.32,94.34,9736.0,64.4519,64.4587,64.4382,64.4519,9736.0
2016-06-07 13:45:00,94.35,94.38,94.28,94.3,18689.0,64.4587,64.4792,64.4109,64.4246,18689.0
2016-06-07 13:50:00,94.29,94.29,94.23,94.23,25524.0,64.4177,64.4177,64.3767,64.3767,25524.0
2016-06-07 13:55:00,94.25,94.29,94.23,94.26,31769.0,64.3904,64.4177,64.3767,64.3972,31769.0
2016-06-07 14:00:00,94.26,94.28,94.24,94.27,22690.0,64.3972,64.4109,64.3836,64.4041,22690.0
2016-06-07 14:05:00,94.28,94.3,94.25,94.25,33843.0,64.4109,64.4246,64.3904,64.3904,33843.0
2016-06-07 14:10:00,94.26,94.29,94.23,94.23,47757.0,64.3972,64.4177,64.3767,64.3767,47757.0
2016-06-07 14:15:00,94.23,94.27,94.22,94.24,13615.0,64.3767,64.4041,64.3699,64.3836,13615.0
2016-06-07 14:20:00,94.23,94.3,94.23,94.28,22646.0,64.3767,64.4246,64.3767,64.4109,22646.0
2016-06-07 14:25:00,94.28,94.29,94.24,94.24,19105.0,64.4109,64.4177,64.3836,64.3836,19105.0
2016-06-07 14:30:00,94.24,94.25,94.2,94.22,10895.0,64.3836,64.3904,64.3562,64.3699,10895.0
2016-06-07 14:35:00,94.23,94.24,94.17,94.21,10452.0,64.3767,64.3836,64.3357,64.3631,10452.0
2016-06-07 14:40:00,94.21,94.25,94.2,94.23,21953.0,64.3631,64.3904,64.3562,64.3767,21953.0
2016-06-07 14:45:00,94.23,94.23,94.16,94.16,28986.0,64.3767,64.3767,64.3289,64.3289,28986.0
2016-06-07 14:50:00,94.16,94.17,94.11,94.12,12647.0,64.3289,64.3357,64.2947,64.3016,12647.0
2016-06-07 14:55:00,94.12,94.12,94.06,94.09,32577.0,64.3016,64.3016,64.2606,64.2811,32577.0
2016-06-07 15:00:00,94.08,94.1,94.08,94.08,28379.0,64.2742,64.2879,64.2742,64.2742,28379.0
2016-06-07 15:05:00,94.08,94.11,94.07,94.09,37936.0,64.2742,64.2947,64.2674,64.2811,37936.0
2016-06-07 15:10:00,94.09,94.09,94.02,94.02,25454.0,64.2811,64.2811,64.2333,64.2333,25454.0
2016-06-07 15:15:00,94.03,94.04,93.97,93.98,39650.0,64.2401,64.2469,64.1991,64.2059,39650.0
2016-06-07 15:20:00,93.97,94.0,93.97,93.99,16827.0,64.1991,64.2196,64.1991,64.2128,16827.0
2016-06-07 15:25:00,93.99,94.0,93.97,93.97,41484.0,64.2128,64.2196,64.1991,64.1991,41484.0
2016-06-07 15:30:00,93.97,93.98,93.91,93.92,36397.0,64.1991,64.2059,64.1581,64.1649,36397.0
2016-06-07 15:35:00,93.92,93.93,93.84,93.87,33304.0,64.1649,64.1718,64.1103,64.1308,33304.0
2016-06-07 15:40:00,93.87,93.87,93.79,93.82,27163.0,64.1308,64.1308,64.0761,64.0966,27163.0
2016-06-07 15:45:00,93.82,93.88,93.8,93.85,38748.0,64.0966,64.1376,64.083,64.1171,38748.0
2016-06-07 15:50:00,93.85,93.93,93.84,93.93,32046.0,64.1171,64.1718,64.1103,64.1718,32046.0
2016-06-07 15:55:00,93.93,94.03,93.92,94.03,80962.0,64.1718,64.2401,64.1649,64.2401,80962.0
2016-06-08 09:30:00,94.09,94.55,93.95,94.55,44549.0,64.2811,64.5953,64.1854,64.5953,44549.0
2016-06-08 09:35:00,94.55,94.75,94.05,94.2,34657.0,64.5953,64.732,64.2538,64.3562,34657.0
2016-06-08 09:40:00,94.25,94.33,94.17,94.22,7765.0,64.3904,64.445,64.3357,64.3699,7765.0
2016-06-08 09:45:00,94.25,94.32,94.2,94.21,18346.0,64.3904,64.4382,64.3562,64.3631,18346.0
2016-06-08 09:50:00,94.21,94.34,94.05,94.05,21111.0,64.3631,64.4519,64.2538,64.2538,21111.0
2016-06-08 09:55:00,94.06,94.14,94.03,94.06,6733.0,64.2606,64.3152,64.2401,64.2606,6733.0
2016-06-08 10:00:00,94.05,94.08,93.91,93.99,45959.0,64.2538,64.2742,64.1581,64.2128,45959.0
2016-06-08 10:05:00,94.0,94.05,93.96,94.01,5214.0,64.2196,64.2538,64.1923,64.2264,5214.0
2016-06-08 10:10:00,94.03,94.07,93.99,94.0,31698.0,64.2401,64.2674,64.2128,64.2196,31698.0
2016-06-08 10:15:00,93.98,93.98,93.83,93.9,52085.0,64.2059,64.2059,64.1035,64.1513,52085.0
2016-06-08 10:20:00,93.91,93.94,93.88,93.88,12762.0,64.1581,64.1786,64.1376,64.1376,12762.0
2016-06-08 10:25:00,93.91,93.91,93.79,93.86,10011.0,64.1581,64.1581,64.0761,64.1239,10011.0
2016-06-08 10:30:00,93.86,93.89,93.83,93.89,11405.0,64.1239,64.1444,64.1035,64.1444,11405.0
2016-06-08 10:35:00,93.88,93.98,93.88,93.97,10629.0,64.1376,64.2059,64.1376,64.1991,10629.0
2016-06-08 10:40:00,93.96,93.96,93.82,93.85,22439.0,64.1923,64.1923,64.0966,64.1171,22439.0
2016-06-08 10:45:00,93.83,93.95,93.83,93.95,6750.0,64.1035,64.1854,64.1035,64.1854,6750.0
2016-06-08 10:50:00,93.95,93.98,93.92,93.97,7885.0,64.1854,64.2059,64.1649,64.1991,7885.0
2016-06-08 10:55:00,93.95,93.98,93.87,93.89,13216.0,64.1854,64.2059,64.1308,64.1444,13216.0
2016-06-08 11:00:00,93.89,93.92,93.82,93.85,11740.0,64.1444,64.1649,64.0966,64.1171,11740.0
2016-06-08 11:05:00,93.87,93.91,93.84,93.88,12285.0,64.1308,64.1581,64.1103,64.1376,12285.0
2016-06-08 11:10:00,93.89,93.96,93.88,93.93,12716.0,64.1444,64.1923,64.1376,64.1718,12716.0
2016-06-08 11:15:00,93.92,93.95,93.85,93.89,8570.0,64.1649,64.1854,64.1171,64.1444,8570.0
2016-06-08 11:20:00,93.9,93.92,93.89,93.91,4150.0,64.1513,64.1649,64.1444,64.1581,4150.0
2016-06-08 11:25:00,93.93,93.95,93.9,93.92,8849.0,64.1718,64.1854,64.1513,64.1649,8849.0
2016-06-08 11:30:00,93.93,94.01,93.93,94.0,12336.0,64.1718,64.2264,64.1718,64.2196,12336.0
2016-06-08 11:35:00,94.0,94.01,93.97,94.0,9137.0,64.2196,64.2264,64.1991,64.2196,9137.0
2016-06-08 11:40:00,93.99,94.02,93.98,94.01,17425.0,64.2128,64.2333,64.2059,64.2264,17425.0
2016-06-08 11:45:00,94.02,94.09,94.0,94.08,11021.0,64.2333,64.2811,64.2196,64.2742,11021.0
2016-06-08 11:50:00,94.07,94.08,94.04,94.07,4026.0,64.2674,64.2742,64.2469,64.2674,4026.0
2016-06-08 11:55:00,94.07,94.07,93.99,94.0,9889.0,64.2674,64.2674,64.2128,64.2196,9889.0
2016-06-08 12:00:00,94.0,94.07,93.99,94.02,11511.0,64.2196,64.2674,64.2128,64.2333,11511.0
2016-06-08 12:05:00,94.02,94.07,94.02,94.05,4614.0,64.2333,64.2674,64.2333,64.2538,4614.0
2016-06-08 12:10:00,94.05,94.06,94.02,94.02,3037.0,64.2538,64.2606,64.2333,64.2333,3037.0
2016-06-08 12:15:00,94.03,94.07,94.01,94.06,6370.0,64.2401,64.2674,64.2264,64.2606,6370.0
2016-06-08 12:20:00,94.07,94.14,94.06,94.13,4842.0,64.2674,64.3152,64.2606,64.3084,4842.0
2016-06-08 12:25:00,94.14,94.15,94.11,94.14,11176.0,64.3152,64.3221,64.2947,64.3152,11176.0
2016-06-08 12:30:00,94.15,94.15,94.1,94.11,12287.0,64.3221,64.3221,64.2879,64.2947,12287.0
2016-06-08 12:35:00,94.1,94.11,94.03,94.05,13105.0,64.2879,64.2947,64.2401,64.2538,13105.0
2016-06-08 12:40:00,94.05,94.1,94.02,94.06,15718.0,64.2538,64.2879,64.2333,64.2606,15718.0
2016-06-08 12:45:00,94.04,94.05,93.92,93.92,5265.0,64.2469,64.2538,64.1649,64.1649,5265.0
2016-06-08 12:50:00,93.9,94.0,93.89,93.99,5252.0,64.1513,64.2196,64.1444,64.2128,5252.0
2016-06-08 12:55:00,93.98,93.98,93.94,93.98,3601.0,64.2059,64.2059,64.1786,64.2059,3601.0
2016-06-08 13:00:00,93.99,94.01,93.99,94.0,8251.0,64.2128,64.2264,64.2128,64.2196,8251.0
2016-06-08 13:05:00,94.0,94.02,93.98,94.01,4431.0,64.2196,64.2333,64.2059,64.2264,4431.0
2016-06-08 13:10:00,94.0,94.07,93.99,94.06,5495.0,64.2196,64.2674,64.2128,64.2606,5495.0
2016-06-08 13:15:00,94.06,94.12,94.06,94.08,6950.0,64.2606,64.3016,64.2606,64.2742,6950.0
2016-06-08 13:20:00,94.06,94.06,93.99,94.0,18634.0,64.2606,64.2606,64.2128,64.2196,18634.0
2016-06-08 13:25:00,94.0,94.0,93.95,93.99,3691.0,64.2196,64.2196,64.1854,64.2128,3691.0
2016-06-08 13:30:00,93.99,94.03,93.98,94.01,7536.0,64.2128,64.2401,64.2059,64.2264,7536.0
2016-06-08 13:35:00,94.0,94.0,93.9,93.91,18037.0,64.2196,64.2196,64.1513,64.1581,18037.0
2016-06-08 13:40:00,93.92,93.92,93.88,93.9,5519.0,64.1649,64.1649,64.1376,64.1513,5519.0
2016-06-08 13:45:00,93.91,93.91,93.85,93.88,3326.0,64.1581,64.1581,64.1171,64.1376,3326.0
2016-06-08 13:50:00,93.87,93.9,93.83,93.84,11740.0,64.1308,64.1513,64.1035,64.1103,11740.0
2016-06-08 13:55:00,93.83,93.84,93.74,93.77,23448.0,64.1035,64.1103,64.042,64.0625,23448.0
2016-06-08 14:00:00,93.76,93.8,93.76,93.76,31527.0,64.0556,64.083,64.0556,64.0556,31527.0
2016-06-08 14:05:00,93.76,93.77,93.73,93.76,18771.0,64.0556,64.0625,64.0351,64.0556,18771.0
2016-06-08 14:10:00,93.76,93.77,93.73,93.76,16143.0,64.0556,64.0625,64.0351,64.0556,16143.0
2016-06-08 14:15:00,93.76,93.83,93.76,93.8,18501.0,64.0556,64.1035,64.0556,64.083,18501.0
2016-06-08 14:20:00,93.79,93.8,93.74,93.79,25615.0,64.0761,64.083,64.042,64.0761,25615.0
2016-06-08 14:25:00,93.8,93.92,93.8,93.88,13488.0,64.083,64.1649,64.083,64.1376,13488.0
2016-06-08 14:30:00,93.87,93.93,93.81,93.84,37701.0,64.1308,64.1718,64.0898,64.1103,37701.0
2016-06-08 14:35:00,93.85,93.92,93.84,93.9,9966.0,64.1171,64.1649,64.1103,64.1513,9966.0
2016-06-08 14:40:00,93.9,93.9,93.86,93.86,3624.0,64.1513,64.1513,64.1239,64.1239,3624.0
2016-06-08 14:45:00,93.86,93.9,93.83,93.85,5803.0,64.1239,64.1513,64.1035,64.1171,5803.0
2016-06-08 14:50:00,93.86,93.87,93.79,93.85,6411.0,64.1239,64.1308,64.0761,64.1171,6411.0
2016-06-08 14:55:00,93.86,93.88,93.85,93.87,3152.0,64.1239,64.1376,64.1171,64.1308,3152.0
2016-06-08 15:00:00,93.87,93.9,93.87,93.88,12221.0,64.1308,64.1513,64.1308,64.1376,12221.0
2016-06-08 15:05:00,93.88,93.89,93.86,93.87,8666.0,64.1376,64.1444,64.1239,64.1308,8666.0
2016-06-08 15:10:00,93.87,93.9,93.87,93.89,7596.0,64.1308,64.1513,64.1308,64.1444,7596.0
2016-06-08 15:15:00,93.88,93.88,93.84,93.85,6160.0,64.1376,64.1376,64.1103,64.1171,6160.0
2016-06-08 15:20:00,93.85,93.85,93.79,93.79,10728.0,64.1171,64.1171,64.0761,64.0761,10728.0
2016-06-08 15:25:00,93.8,93.8,93.75,93.75,29919.0,64.083,64.083,64.0488,64.0488,29919.0
2016-06-08 15:30:00,93.75,93.8,93.75,93.78,16310.0,64.0488,64.083,64.0488,64.0693,16310.0
2016-06-08 15:35:00,93.77,93.78,93.76,93.78,11737.0,64.0625,64.0693,64.0556,64.0693,11737.0
2016-06-08 15:40:00,93.78,93.84,93.77,93.82,17655.0,64.0693,64.1103,64.0625,64.0966,17655.0
2016-06-08 15:45:00,93.83,93.94,93.83,93.91,20822.0,64.1035,64.1786,64.1035,64.1581,20822.0
2016-06-08 15:50:00,93.9,93.97,93.9,93.96,47682.0,64.1513,64.1991,64.1513,64.1923,47682.0
2016-06-08 15:55:00,93.96,93.99,93.93,93.99,62977.0,64.1923,64.2128,64.1718,64.2128,62977.0
2016-06-09 09:30:00,93.91,93.91,93.61,93.61,11498.0,64.1581,64.1581,63.9532,63.9532,11498.0
2016-06-09 09:35:00,93.61,93.76,93.61,93.68,8794.0,63.9532,64.0556,63.9532,64.001,8794.0
2016-06-09 09:40:00,93.69,93.78,93.52,93.74,23069.0,64.0078,64.0693,63.8917,64.042,23069.0
2016-06-09 09:45:00,93.75,93.98,93.71,93.97,23552.0,64.0488,64.2059,64.0215,64.1991,23552.0
2016-06-09 09:50:00,93.99,94.18,93.91,94.18,8312.0,64.2128,64.3426,64.1581,64.3426,8312.0
2016-06-09 09:55:00,94.19,94.22,94.12,94.15,5916.0,64.3494,64.3699,64.3016,64.3221,5916.0
2016-06-09 10:00:00,94.15,94.15,93.99,94.06,12842.0,64.3221,64.3221,64.2128,64.2606,12842.0
2016-06-09 10:05:00,94.06,94.1,93.97,94.08,11891.0,64.2606,64.2879,64.1991,64.2742,11891.0
2016-06-09 10:10:00,94.09,94.14,94.06,94.12,3928.0,64.2811,64.3152,64.2606,64.3016,3928.0
2016-06-09 10:15:00,94.1,94.15,94.09,94.15,7202.0,64.2879,64.3221,64.2811,64.3221,7202.0
2016-06-09 10:20:00,94.14,94.14,94.07,94.14,6263.0,64.3152,64.3152,64.2674,64.3152,6263.0
2016-06-09 10:25:00,94.16,94.17,94.08,94.1,3595.0,64.3289,64.3357,64.2742,64.2879,3595.0
2016-06-09 10:30:00,94.09,94.1,94.05,94.08,17643.0,64.2811,64.2879,64.2538,64.2742,17643.0
2016-06-09 10:35:00,94.08,94.23,94.08,94.23,30526.0,64.2742,64.3767,64.2742,64.3767,30526.0
2016-06-09 10:40:00,94.23,94.24,94.2,94.23,19658.0,64.3767,64.3836,64.3562,64.3767,19658.0
2016-06-09 10:45:00,94.23,94.24,94.17,94.18,17242.0,64.3767,64.3836,64.3357,64.3426,17242.0
2016-06-09 10:50:00,94.18,94.18,94.13,94.15,12072.0,64.3426,64.3426,64.3084,64.3221,12072.0
2016-06-09 10:55:00,94.15,94.15,94.1,94.13,2965.0,64.3221,64.3221,64.2879,64.3084,2965.0
2016-06-09 11:00:00,94.13,94.16,94.13,94.15,7704.0,64.3084,64.3289,64.3084,64.3221,7704.0
2016-06-09 11:05:00,94.15,94.21,94.15,94.21,9231.0,64.3221,64.3631,64.3221,64.3631,9231.0
2016-06-09 11:10:00,94.21,94.26,94.18,94.25,10205.0,64.3631,64.3972,64.3426,64.3904,10205.0
2016-06-09 11:15:00,94.25,94.25,94.17,94.17,7544.0,64.3904,64.3904,64.3357,64.3357,7544.0
2016-06-09 11:20:00,94.16,94.17,94.12,94.13,8463.0,64.3289,64.3357,64.3016,64.3084,8463.0
2016-06-09 11:25:00,94.14,94.14,94.1,94.1,15362.0,64.3152,64.3152,64.2879,64.2879,15362.0
2016-06-09 11:30:00,94.1,94.13,94.04,94.05,28322.0,64.2879,64.3084,64.2469,64.2538,28322.0
2016-06-09 11:35:00,94.05,94.14,94.04,94.13,17173.0,64.2538,64.3152,64.2469,64.3084,17173.0
2016-06-09 11:40:00,94.13,94.16,94.11,94.16,14311.0,64.3084,64.3289,64.2947,64.3289,14311.0
2016-06-09 11:45:00,94.17,94.22,94.17,94.21,10866.0,64.3357,64.3699,64.3357,64.3631,10866.0
2016-06-09 11:50:00,94.21,94.31,94.18,94.31,14493.0,64.3631,64.4314,64.3426,64.4314,14493.0
2016-06-09 11:55:00,94.32,94.35,94.29,94.34,14128.0,64.4382,64.4587,64.4177,64.4519,14128.0
2016-06-09 12:00:00,94.33,94.33,94.28,94.31,16732.0,64.445,64.445,64.4109,64.4314,16732.0
2016-06-09 12:05:00,94.32,94.37,94.29,94.36,22671.0,64.4382,64.4724,64.4177,64.4655,22671.0
2016-06-09 12:10:00,94.36,94.45,94.36,94.45,21172.0,64.4655,64.527,64.4655,64.527,21172.0
2016-06-09 12:15:00,94.44,94.5,94.39,94.41,21988.0,64.5202,64.5612,64.486,64.4997,21988.0
2016-06-09 12:20:00,94.42,94.47,94.37,94.47,23697.0,64.5065,64.5407,64.4724,64.5407,23697.0
2016-06-09 12:25:00,94.48,94.56,94.48,94.55,18099.0,64.5475,64.6022,64.5475,64.5953,18099.0
2016-06-09 12:30:00,94.57,94.6,94.54,94.57,19944.0,64.609,64.6295,64.5885,64.609,19944.0
2016-06-09 12:35:00,94.55,94.55,94.49,94.5,9165.0,64.5953,64.5953,64.5544,64.5612,9165.0
2016-06-09 12:40:00,94.49,94.51,94.4,94.41,14123.0,64.5544,64.568,64.4929,64.4997,14123.0
2016-06-09 12:45:00,94.41,94.48,94.4,94.44,11214.0,64.4997,64.5475,64.4929,64.5202,11214.0
2016-06-09 12:50:00,94.45,94.49,94.45,94.46,12524.0,64.527,64.5544,64.527,64.5339,12524.0
2016-06-09 12:55:00,94.45,94.52,94.42,94.44,29870.0,64.527,64.5749,64.5065,64.5202,29870.0
2016-06-09 13:00:00,94.43,94.43,94.34,94.35,15435.0,64.5134,64.5134,64.4519,64.4587,15435.0
2016-06-09 13:05:00,94.35,94.4,94.34,94.39,22449.0,64.4587,64.4929,64.4519,64.486,22449.0
2016-06-09 13:10:00,94.4,94.46,94.39,94.46,45169.0,64.4929,64.5339,64.486,64.5339,45169.0
2016-06-09 13:15:00,94.45,94.49,94.45,94.46,29358.0,64.527,64.5544,64.527,64.5339,29358.0
2016-06-09 13:20:00,94.45,94.48,94.44,94.46,7850.0,64.527,64.5475,64.5202,64.5339,7850.0
2016-06-09 13:25:00,94.46,94.48,94.45,94.47,7330.0,64.5339,64.5475,64.527,64.5407,7330.0
2016-06-09 13:30:00,94.47,94.48,94.38,94.41,12072.0,64.5407,64.5475,64.4792,64.4997,12072.0
2016-06-09 13:35:00,94.41,94.52,94.41,94.48,10510.0,64.4997,64.5749,64.4997,64.5475,10510.0
2016-06-09 13:40:00,94.47,94.48,94.43,94.44,10464.0,64.5407,64.5475,64.5134,64.5202,10464.0
2016-06-09 13:45:00,94.43,94.44,94.41,94.41,5033.0,64.5134,64.5202,64.4997,64.4997,5033.0
2016-06-09 13:50:00,94.42,94.44,94.41,94.43,11783.0,64.5065,64.5202,64.4997,64.5134,11783.0
2016-06-09 13:55:00,94.43,94.46,94.42,94.45,12670.0,64.5134,64.5339,64.5065,64.527,12670.0
2016-06-09 14:00:00,94.45,94.48,94.43,94.43,13354.0,64.527,64.5475,64.5134,64.5134,13354.0
2016-06-09 14:05:00,94.43,94.44,94.4,94.42,10374.0,64.5134,64.5202,64.4929,64.5065,10374.0
2016-06-09 14:10:00,94.42,94.48,94.35,94.46,35775.0,64.5065,64.5475,64.4587,64.5339,35775.0
2016-06-09 14:15:00,94.47,94.5,94.44,94.44,5893.0,64.5407,64.5612,64.5202,64.5202,5893.0
2016-06-09 14:20:00,94.44,94.49,94.39,94.44,21944.0,64.5202,64.5544,64.486,64.5202,21944.0
2016-06-09 14:25:00,94.43,94.47,94.43,94.45,27564.0,64.5134,64.5407,64.5134,64.527,27564.0
2016-06-09 14:30:00,94.45,94.47,94.45,94.46,16040.0,64.527,64.5407,64.527,64.5339,16040.0
2016-06-09 14:35:00,94.47,94.47,94.46,94.47,29299.0,64.5407,64.5407,64.5339,64.5407,29299.0
2016-06-09 14:40:00,94.47,94.47,94.39,94.39,24937.0,64.5407,64.5407,64.486,64.486,24937.0
2016-06-09 14:45:00,94.39,94.4,94.38,94.4,30509.0,64.486,64.4929,64.4792,64.4929,30509.0
2016-06-09 14:50:00,94.4,94.46,94.4,94.43,11901.0,64.4929,64.5339,64.4929,64.5134,11901.0
2016-06-09 14:55:00,94.43,94.45,94.38,94.39,12356.0,64.5134,64.527,64.4792,64.486,12356.0
2016-06-09 15:00:00,94.39,94.46,94.39,94.45,10126.0,64.486,64.5339,64.486,64.527,10126.0
2016-06-09 15:05:00,94.45,94.55,94.44,94.54,54262.0,64.527,64.5953,64.5202,64.5885,54262.0
2016-06-09 15:10:00,94.55,94.56,94.45,94.47,15677.0,64.5953,64.6022,64.527,64.5407,15677.0
2016-06-09 15:15:00,94.47,94.48,94.44,94.45,31137.0,64.5407,64.5475,64.5202,64.527,31137.0
2016-06-09 15:20:00,94.45,94.46,94.4,94.45,22118.0,64.527,64.5339,64.4929,64.527,22118.0
2016-06-09 15:25:00,94.45,94.49,94.43,94.49,11806.0,64.527,64.5544,64.5134,64.5544,11806.0
2016-06-09 15:30:00,94.49,94.5,94.47,94.5,23646.0,64.5544,64.5612,64.5407,64.5612,23646.0
2016-06-09 15:35:00,94.5,94.5,94.49,94.5,40845.0,64.5612,64.5612,64.5544,64.5612,40845.0
2016-06-09 15:40:00,94.5,94.52,94.44,94.45,31197.0,64.5612,64.5749,64.5202,64.527,31197.0
2016-06-09 15:45:00,94.45,94.46,94.42,94.43,16710.0,64.527,64.5339,64.5065,64.5134,16710.0
2016-06-09 15:50:00,94.44,94.47,94.42,94.43,34291.0,64.5202,64.5407,64.5065,64.5134,34291.0
2016-06-09 15:55:00,94.44,94.46,94.41,94.42,51658.0,64.5202,64.5339,64.4997,64.5065,51658.0
2016-06-10 09:30:00,94.11,94.38,93.98,94.29,27448.0,64.2947,64.4792,64.2059,64.4177,27448.0
2016-06-10 09:35:00,94.25,94.41,94.07,94.12,43720.0,64.3904,64.4997,64.2674,64.3016,43720.0
2016-06-10 09:40:00,94.13,94.22,93.93,94.19,14445.0,64.3084,64.3699,64.1718,64.3494,14445.0
2016-06-10 09:45:00,94.16,94.16,93.93,94.0,27313.0,64.3289,64.3289,64.1718,64.2196,27313.0
2016-06-10 09:50:00,94.0,94.02,93.79,93.84,11713.0,64.2196,64.2333,64.0761,64.1103,11713.0
2016-06-10 09:55:00,93.83,93.86,93.71,93.72,14652.0,64.1035,64.1239,64.0215,64.0283,14652.0
2016-06-10 10:00:00,93.71,93.81,93.68,93.71,19940.0,64.0215,64.0898,64.001,64.0215,19940.0
2016-06-10 10:05:00,93.7,93.73,93.63,93.71,13049.0,64.0146,64.0351,63.9668,64.0215,13049.0
2016-06-10 10:10:00,93.69,93.74,93.64,93.68,18880.0,64.0078,64.042,63.9736,64.001,18880.0
2016-06-10 10:15:00,93.69,93.75,93.64,93.73,32488.0,64.0078,64.0488,63.9736,64.0351,32488.0
2016-06-10 10:20:00,93.74,93.91,93.73,93.89,20917.0,64.042,64.1581,64.0351,64.1444,20917.0
2016-06-10 10:25:00,93.89,94.01,93.87,93.97,19708.0,64.1444,64.2264,64.1308,64.1991,19708.0
2016-06-10 10:30:00,93.97,94.22,93.96,94.21,25802.0,64.1991,64.3699,64.1923,64.3631,25802.0
2016-06-10 10:35:00,94.22,94.3,94.21,94.24,24785.0,64.3699,64.4246,64.3631,64.3836,24785.0
2016-06-10 10:40:00,94.24,94.26,94.21,94.21,12809.0,64.3836,64.3972,64.3631,64.3631,12809.0
2016-06-10 10:45:00,94.21,94.35,94.2,94.35,21773.0,64.3631,64.4587,64.3562,64.4587,21773.0
2016-06-10 10:50:00,94.35,94.39,94.32,94.33,23602.0,64.4587,64.486,64.4382,64.445,23602.0
2016-06-10 10:55:00,94.34,94.45,94.34,94.44,12035.0,64.4519,64.527,64.4519,64.5202,12035.0
2016-06-10 11:00:00,94.43,94.44,94.34,94.35,9978.0,64.5134,64.5202,64.4519,64.4587,9978.0
2016-06-10 11:05:00,94.35,94.4,94.32,94.4,8297.0,64.4587,64.4929,64.4382,64.4929,8297.0
2016-06-10 11:10:00,94.4,94.4,94.3,94.3,14975.0,64.4929,64.4929,64.4246,64.4246,14975.0
2016-06-10 11:15:00,94.31,94.33,94.27,94.31,12308.0,64.4314,64.445,64.4041,64.4314,12308.0
2016-06-10 11:20:00,94.31,94.32,94.27,94.32,11080.0,64.4314,64.4382,64.4041,64.4382,11080.0
2016-06-10 11:25:00,94.31,94.31,94.2,94.26,16564.0,64.4314,64.4314,64.3562,64.3972,16564.0
2016-06-10 11:30:00,94.27,94.36,94.23,94.27,10261.0,64.4041,64.4655,64.3767,64.4041,10261.0
2016-06-10 11:35:00,94.26,94.26,94.16,94.2,8433.0,64.3972,64.3972,64.3289,64.3562,8433.0
2016-06-10 11:40:00,94.2,94.22,94.15,94.17,11062.0,64.3562,64.3699,64.3221,64.3357,11062.0
2016-06-10 11:45:00,94.16,94.22,94.14,94.2,9898.0,64.3289,64.3699,64.3152,64.3562,9898.0
2016-06-10 11:50:00,94.19,94.23,94.16,94.2,8009.0,64.3494,64.3767,64.3289,64.3562,8009.0
2016-06-10 11:55:00,94.21,94.25,94.21,94.22,4303.0,64.3631,64.3904,64.3631,64.3699,4303.0
2016-06-10 12:00:00,94.22,94.28,94.21,94.22,11476.0,64.3699,64.4109,64.3631,64.3699,11476.0
2016-06-10 12:05:00,94.22,94.22,94.09,94.09,12073.0,64.3699,64.3699,64.2811,64.2811,12073.0
2016-06-10 12:10:00,94.09,94.12,94.04,94.07,12802.0,64.2811,64.3016,64.2469,64.2674,12802.0
2016-06-10 12:15:00,94.08,94.12,94.03,94.08,11322.0,64.2742,64.3016,64.2401,64.2742,11322.0
2016-06-10 12:20:00,94.08,94.09,94.0,94.01,13370.0,64.2742,64.2811,64.2196,64.2264,13370.0
2016-06-10 12:25:00,94.01,94.03,93.99,94.0,7376.0,64.2264,64.2401,64.2128,64.2196,7376.0
2016-06-10 12:30:00,94.01,94.02,93.96,93.99,14265.0,64.2264,64.2333,64.1923,64.2128,14265.0
2016-06-10 12:35:00,93.99,94.09,93.99,94.09,6157.0,64.2128,64.2811,64.2128,64.2811,6157.0
2016-06-10 12:40:00,94.1,94.12,94.07,94.07,7763.0,64.2879,64.3016,64.2674,64.2674,7763.0
2016-06-10 12:45:00,94.08,94.17,94.07,94.12,8893.0,64.2742,64.3357,64.2674,64.3016,8893.0
2016-06-10 12:50:00,94.13,94.22,94.11,94.2,9200.0,64.3084,64.3699,64.2947,64.3562,9200.0
2016-06-10 12:55:00,94.2,94.21,94.13,94.13,13231.0,64.3562,64.3631,64.3084,64.3084,13231.0
2016-06-10 13:00:00,94.15,94.18,94.09,94.16,6336.0,64.3221,64.3426,64.2811,64.3289,6336.0
2016-06-10 13:05:00,94.17,94.17,94.14,94.15,6268.0,64.3357,64.3357,64.3152,64.3221,6268.0
2016-06-10 13:10:00,94.16,94.21,94.16,94.19,6522.0,64.3289,64.3631,64.3289,64.3494,6522.0
2016-06-10 13:15:00,94.2,94.24,94.17,94.18,8843.0,64.3562,64.3836,64.3357,64.3426,8843.0
2016-06-10 13:20:00,94.17,94.26,94.17,94.25,9551.0,64.3357,64.3972,64.3357,64.3904,9551.0
2016-06-10 13:25:00,94.26,94.28,94.25,94.25,5716.0,64.3972,64.4109,64.3904,64.3904,5716.0
2016-06-10 13:30:00,94.27,94.27,94.16,94.17,6978.0,64.4041,64.4041,64.3289,64.3357,6978.0
2016-06-10 13:35:00,94.18,94.19,94.13,94.13,5982.0,64.3426,64.3494,64.3084,64.3084,5982.0
2016-06-10 13:40:00,94.14,94.15,94.06,94.06,4991.0,64.3152,64.3221,64.2606,64.2606,4991.0
2016-06-10 13:45:00,94.06,94.06,93.98,93.98,11397.0,64.2606,64.2606,64.2059,64.2059,11397.0
2016-06-10 13:50:00,93.97,94.03,93.95,94.01,10270.0,64.1991,64.2401,64.1854,64.2264,10270.0
2016-06-10 13:55:00,94.03,94.06,94.01,94.02,10198.0,64.2401,64.2606,64.2264,64.2333,10198.0
2016-06-10 14:00:00,94.01,94.05,93.96,93.97,15866.0,64.2264,64.2538,64.1923,64.1991,15866.0
2016-06-10 14:05:00,93.96,94.0,93.87,93.87,47387.0,64.1923,64.2196,64.1308,64.1308,47387.0
2016-06-10 14:10:00,93.86,93.91,93.83,93.87,16848.0,64.1239,64.1581,64.1035,64.1308,16848.0
2016-06-10 14:15:00,93.87,93.91,93.85,93.9,18802.0,64.1308,64.1581,64.1171,64.1513,18802.0
2016-06-10 14:20:00,93.91,93.99,93.88,93.99,34471.0,64.1581,64.2128,64.1376,64.2128,34471.0
2016-06-10 14:25:00,93.99,94.05,93.96,94.0,16636.0,64.2128,64.2538,64.1923,64.2196,16636.0
2016-06-10 14:30:00,94.0,94.0,93.95,93.96,7715.0,64.2196,64.2196,64.1854,64.1923,7715.0
2016-06-10 14:35:00,93.96,94.07,93.94,94.07,19415.0,64.1923,64.2674,64.1786,64.2674,19415.0
2016-06-10 14:40:00,94.07,94.15,94.03,94.14,18934.0,64.2674,64.3221,64.2401,64.3152,18934.0
2016-06-10 14:45:00,94.14,94.15,94.04,94.08,17638.0,64.3152,64.3221,64.2469,64.2742,17638.0
2016-06-10 14:50:00,94.08,94.11,94.06,94.09,23826.0,64.2742,64.2947,64.2606,64.2811,23826.0
2016-06-10 14:55:00,94.1,94.13,94.08,94.12,15635.0,64.2879,64.3084,64.2742,64.3016,15635.0
2016-06-10 15:00:00,94.13,94.15,94.09,94.13,13555.0,64.3084,64.3221,64.2811,64.3084,13555.0
2016-06-10 15:05:00,94.13,94.16,94.13,94.14,9612.0,64.3084,64.3289,64.3084,64.3152,9612.0
2016-06-10 15:10:00,94.13,94.13,94.05,94.06,19106.0,64.3084,64.3084,64.2538,64.2606,19106.0
2016-06-10 15:15:00,94.07,94.12,94.07,94.08,10816.0,64.2674,64.3016,64.2674,64.2742,10816.0
2016-06-10 15:20:00,94.1,94.1,94.07,94.07,12266.0,64.2879,64.2879,64.2674,64.2674,12266.0
2016-06-10 15:25:00,94.07,94.08,94.03,94.08,16386.0,64.2674,64.2742,64.2401,64.2742,16386.0
2016-06-10 15:30:00,94.08,94.15,94.08,94.13,17382.0,64.2742,64.3221,64.2742,64.3084,17382.0
2016-06-10 15:35:00,94.14,94.18,94.13,94.18,35706.0,64.3152,64.3426,64.3084,64.3426,35706.0
2016-06-10 15:40:00,94.17,94.17,94.13,94.13,18324.0,64.3357,64.3357,64.3084,64.3084,18324.0
2016-06-10 15:45:00,94.13,94.24,94.13,94.22,48218.0,64.3084,64.3836,64.3084,64.3699,48218.0
2016-06-10 15:50:00,94.22,94.23,94.13,94.14,52802.0,64.3699,64.3767,64.3084,64.3152,52802.0
2016-06-10 15:55:00,94.14,94.17,94.12,94.14,120793.0,64.3152,64.3357,64.3016,64.3152,120793.0
2016-06-13 09:30:00,94.11,94.63,94.11,94.4,19520.0,64.2947,64.65,64.2947,64.4929,19520.0
2016-06-13 09:35:00,94.36,94.55,94.36,94.37,13405.0,64.4655,64.5953,64.4655,64.4724,13405.0
2016-06-13 09:40:00,94.39,94.41,94.24,94.3,12401.0,64.486,64.4997,64.3836,64.4246,12401.0
2016-06-13 09:45:00,94.32,94.32,94.13,94.22,34832.0,64.4382,64.4382,64.3084,64.3699,34832.0
2016-06-13 09:50:00,94.24,94.45,94.24,94.39,19170.0,64.3836,64.527,64.3836,64.486,19170.0
2016-06-13 09:55:00,94.42,94.56,94.31,94.56,14980.0,64.5065,64.6022,64.4314,64.6022,14980.0
2016-06-13 10:00:00,94.53,94.6,94.4,94.41,13594.0,64.5817,64.6295,64.4929,64.4997,13594.0
2016-06-13 10:05:00,94.45,94.47,94.28,94.28,21420.0,64.527,64.5407,64.4109,64.4109,21420.0
2016-06-13 10:10:00,94.28,94.31,94.2,94.22,10950.0,64.4109,64.4314,64.3562,64.3699,10950.0
2016-06-13 10:15:00,94.2,94.26,94.07,94.18,29466.0,64.3562,64.3972,64.2674,64.3426,29466.0
2016-06-13 10:20:00,94.19,94.28,94.19,94.27,13289.0,64.3494,64.4109,64.3494,64.4041,13289.0
2016-06-13 10:25:00,94.26,94.36,94.22,94.27,20381.0,64.3972,64.4655,64.3699,64.4041,20381.0
2016-06-13 10:30:00,94.28,94.31,94.21,94.23,17712.0,64.4109,64.4314,64.3631,64.3767,17712.0
2016-06-13 10:35:00,94.22,94.29,94.22,94.24,13180.0,64.3699,64.4177,64.3699,64.3836,13180.0
2016-06-13 10:40:00,94.25,94.27,94.06,94.1,11463.0,64.3904,64.4041,64.2606,64.2879,11463.0
2016-06-13 10:45:00,94.12,94.24,94.11,94.13,20352.0,64.3016,64.3836,64.2947,64.3084,20352.0
2016-06-13 10:50:00,94.12,94.14,94.03,94.08,12777.0,64.3016,64.3152,64.2401,64.2742,12777.0
2016-06-13 10:55:00,94.08,94.12,94.04,94.1,17154.0,64.2742,64.3016,64.2469,64.2879,17154.0
2016-06-13 11:00:00,94.11,94.12,94.04,94.1,23063.0,64.2947,64.3016,64.2469,64.2879,23063.0
2016-06-13 11:05:00,94.1,94.19,94.08,94.19,12423.0,64.2879,64.3494,64.2742,64.3494,12423.0
2016-06-13 11:10:00,94.19,94.22,94.12,94.15,13637.0,64.3494,64.3699,64.3016,64.3221,13637.0
2016-06-13 11:15:00,94.14,94.17,94.11,94.13,14072.0,64.3152,64.3357,64.2947,64.3084,14072.0
2016-06-13 11:20:00,94.14,94.25,94.13,94.25,26404.0,64.3152,64.3904,64.3084,64.3904,26404.0
2016-06-13 11:25:00,94.24,94.34,94.24,94.34,20667.0,64.3836,64.4519,64.3836,64.4519,20667.0
2016-06-13 11:30:00,94.33,94.35,94.26,94.3,24269.0,64.445,64.4587,64.3972,64.4246,24269.0
2016-06-13 11:35:00,94.3,94.36,94.26,94.26,17927.0,64.4246,64.4655,64.3972,64.3972,17927.0
2016-06-13 11:40:00,94.27,94.32,94.25,94.27,14353.0,64.4041,64.4382,64.3904,64.4041,14353.0
2016-06-13 11:45:00,94.26,94.26,94.17,94.19,12482.0,64.3972,64.3972,64.3357,64.3494,12482.0
2016-06-13 11:50:00,94.18,94.24,94.12,94.2,11225.0,64.3426,64.3836,64.3016,64.3562,11225.0
2016-06-13 11:55:00,94.19,94.27,94.19,94.22,10943.0,64.3494,64.4041,64.3494,64.3699,10943.0
2016-06-13 12:00:00,94.21,94.33,94.2,94.31,18074.0,64.3631,64.445,64.3562,64.4314,18074.0
2016-06-13 12:05:00,94.31,94.35,94.29,94.34,38782.0,64.4314,64.4587,64.4177,64.4519,38782.0
2016-06-13 12:10:00,94.35,94.38,94.31,94.32,15815.0,64.4587,64.4792,64.4314,64.4382,15815.0
2016-06-13 12:15:00,94.33,94.35,94.29,94.32,11867.0,64.445,64.4587,64.4177,64.4382,11867.0
2016-06-13 12:20:00,94.33,94.5,94.32,94.4,52465.0,64.445,64.5612,64.4382,64.4929,52465.0
2016-06-13 12:25:00,94.39,94.5,94.37,94.45,27540.0,64.486,64.5612,64.4724,64.527,27540.0
2016-06-13 12:30:00,94.45,94.53,94.44,94.52,13391.0,64.527,64.5817,64.5202,64.5749,13391.0
2016-06-13 12:35:00,94.52,94.55,94.49,94.51,10359.0,64.5749,64.5953,64.5544,64.568,10359.0
2016-06-13 12:40:00,94.5,94.66,94.5,94.64,19718.0,64.5612,64.6705,64.5612,64.6568,19718.0
2016-06-13 12:45:00,94.66,94.66,94.61,94.62,8254.0,64.6705,64.6705,64.6363,64.6432,8254.0
2016-06-13 12:50:00,94.62,94.69,94.6,94.69,12383.0,64.6432,64.691,64.6295,64.691,12383.0
2016-06-13 12:55:00,94.68,94.73,94.65,94.66,10459.0,64.6842,64.7183,64.6637,64.6705,10459.0
2016-06-13 13:00:00,94.66,94.71,94.61,94.65,22246.0,64.6705,64.7047,64.6363,64.6637,22246.0
2016-06-13 13:05:00,94.64,94.65,94.56,94.58,11988.0,64.6568,64.6637,64.6022,64.6158,11988.0
2016-06-13 13:10:00,94.57,94.57,94.46,94.46,12514.0,64.609,64.609,64.5339,64.5339,12514.0
2016-06-13 13:15:00,94.47,94.48,94.43,94.47,8951.0,64.5407,64.5475,64.5134,64.5407,8951.0
2016-06-13 13:20:00,94.46,94.53,94.46,94.51,9842.0,64.5339,64.5817,64.5339,64.568,9842.0
2016-06-13 13:25:00,94.51,94.64,94.5,94.64,20520.0,64.568,64.6568,64.5612,64.6568,20520.0
2016-06-13 13:30:00,94.64,94.65,94.6,94.63,13520.0,64.6568,64.6637,64.6295,64.65,13520.0
2016-06-13 13:35:00,94.62,94.62,94.52,94.52,8025.0,64.6432,64.6432,64.5749,64.5749,8025.0
2016-06-13 13:40:00,94.51,94.68,94.51,94.64,22221.0,64.568,64.6842,64.568,64.6568,22221.0
2016-06-13 13:45:00,94.63,94.64,94.59,94.59,24012.0,64.65,64.6568,64.6227,64.6227,24012.0
2016-06-13 13:50:00,94.59,94.6,94.51,94.55,31342.0,64.6227,64.6295,64.568,64.5953,31342.0
2016-06-13 13:55:00,94.55,94.55,94.46,94.53,25823.0,64.5953,64.5953,64.5339,64.5817,25823.0
2016-06-13 14:00:00,94.54,94.57,94.45,94.55,27090.0,64.5885,64.609,64.527,64.5953,27090.0
2016-06-13 14:05:00,94.55,94.59,94.53,94.57,18512.0,64.5953,64.6227,64.5817,64.609,18512.0
2016-06-13 14:10:00,94.56,94.59,94.46,94.5,48828.0,64.6022,64.6227,64.5339,64.5612,48828.0
2016-06-13 14:15:00,94.5,94.51,94.46,94.47,16370.0,64.5612,64.568,64.5339,64.5407,16370.0
2016-06-13 14:20:00,94.47,94.56,94.43,94.54,24058.0,64.5407,64.6022,64.5134,64.5885,24058.0
2016-06-13 14:25:00,94.55,94.56,94.49,94.52,15433.0,64.5953,64.6022,64.5544,64.5749,15433.0
2016-06-13 14:30:00,94.51,94.61,94.48,94.6,25142.0,64.568,64.6363,64.5475,64.6295,25142.0
2016-06-13 14:35:00,94.6,94.64,94.59,94.62,18779.0,64.6295,64.6568,64.6227,64.6432,18779.0
2016-06-13 14:40:00,94.62,94.68,94.56,94.63,39434.0,64.6432,64.6842,64.6022,64.65,39434.0
2016-06-13 14:45:00,94.63,94.68,94.61,94.66,20776.0,64.65,64.6842,64.6363,64.6705,20776.0
2016-06-13 14:50:00,94.66,94.72,94.64,94.72,22168.0,64.6705,64.7115,64.6568,64.7115,22168.0
2016-06-13 14:55:00,94.72,94.73,94.66,94.68,34481.0,64.7115,64.7183,64.6705,64.6842,34481.0
2016-06-13 15:00:00,94.68,94.72,94.65,94.7,33436.0,64.6842,64.7115,64.6637,64.6978,33436.0
2016-06-13 15:05:00,94.69,94.69,94.59,94.59,81348.0,64.691,64.691,64.6227,64.6227,81348.0
2016-06-13 15:10:00,94.59,94.62,94.51,94.54,28810.0,64.6227,64.6432,64.568,64.5885,28810.0
2016-06-13 15:15:00,94.54,94.55,94.49,94.55,24554.0,64.5885,64.5953,64.5544,64.5953,24554.0
2016-06-13 15:20:00,94.56,94.59,94.53,94.58,33108.0,64.6022,64.6227,64.5817,64.6158,33108.0
2016-06-13 15:25:00,94.59,94.62,94.53,94.6,24157.0,64.6227,64.6432,64.5817,64.6295,24157.0
2016-06-13 15:30:00,94.59,94.62,94.55,94.55,27329.0,64.6227,64.6432,64.5953,64.5953,27329.0
2016-06-13 15:35:00,94.54,94.57,94.5,94.51,26279.0,64.5885,64.609,64.5612,64.568,26279.0
2016-06-13 15:40:00,94.51,94.52,94.42,94.42,31934.0,64.568,64.5749,64.5065,64.5065,31934.0
2016-06-13 15:45:00,94.42,94.51,94.42,94.51,56019.0,64.5065,64.568,64.5065,64.568,56019.0
2016-06-13 15:50:00,94.5,94.5,94.41,94.45,41771.0,64.5612,64.5612,64.4997,64.527,41771.0
2016-06-13 15:55:00,94.45,94.55,94.44,94.49,76140.0,64.527,64.5953,64.5202,64.5544,76140.0
2016-06-14 09:30:00,94.29,94.64,94.22,94.55,32265.0,64.4177,64.6568,64.3699,64.5953,32265.0
2016-06-14 09:35:00,94.47,94.51,94.1,94.1,16699.0,64.5407,64.568,64.2879,64.2879,16699.0
2016-06-14 09:40:00,94.13,94.4,94.12,94.27,12634.0,64.3084,64.4929,64.3016,64.4041,12634.0
2016-06-14 09:45:00,94.26,94.48,94.18,94.24,15828.0,64.3972,64.5475,64.3426,64.3836,15828.0
2016-06-14 09:50:00,94.23,94.38,94.04,94.06,28122.0,64.3767,64.4792,64.2469,64.2606,28122.0
2016-06-14 09:55:00,94.05,94.25,94.02,94.2,14796.0,64.2538,64.3904,64.2333,64.3562,14796.0
2016-06-14 10:00:00,94.18,94.28,94.17,94.2,15782.0,64.3426,64.4109,64.3357,64.3562,15782.0
2016-06-14 10:05:00,94.19,94.23,94.12,94.18,14992.0,64.3494,64.3767,64.3016,64.3426,14992.0
2016-06-14 10:10:00,94.21,94.27,94.18,94.24,15779.0,64.3631,64.4041,64.3426,64.3836,15779.0
2016-06-14 10:15:00,94.28,94.37,94.2,94.37,8349.0,64.4109,64.4724,64.3562,64.4724,8349.0
2016-06-14 10:20:00,94.38,94.39,94.31,94.31,12341.0,64.4792,64.486,64.4314,64.4314,12341.0
2016-06-14 10:25:00,94.32,94.33,94.2,94.22,6983.0,64.4382,64.445,64.3562,64.3699,6983.0
2016-06-14 10:30:00,94.19,94.26,94.18,94.2,9906.0,64.3494,64.3972,64.3426,64.3562,9906.0
2016-06-14 10:35:00,94.18,94.21,94.01,94.05,11175.0,64.3426,64.3631,64.2264,64.2538,11175.0
2016-06-14 10:40:00,94.01,94.12,94.01,94.07,11917.0,64.2264,64.3016,64.2264,64.2674,11917.0
2016-06-14 10:45:00,94.07,94.12,94.04,94.12,19660.0,64.2674,64.3016,64.2469,64.3016,19660.0
2016-06-14 10:50:00,94.14,94.16,94.05,94.11,10234.0,64.3152,64.3289,64.2538,64.2947,10234.0
2016-06-14 10:55:00,94.12,94.13,94.04,94.09,18872.0,64.3016,64.3084,64.2469,64.2811,18872.0
2016-06-14 11:00:00,94.08,94.13,94.03,94.13,18962.0,64.2742,64.3084,64.2401,64.3084,18962.0
2016-06-14 11:05:00,94.14,94.31,94.11,94.29,13628.0,64.3152,64.4314,64.2947,64.4177,13628.0
2016-06-14 11:10:00,94.29,94.36,94.15,94.15,38566.0,64.4177,64.4655,64.3221,64.3221,38566.0
2016-06-14 11:15:00,94.14,94.25,94.12,94.21,8854.0,64.3152,64.3904,64.3016,64.3631,8854.0
2016-06-14 11:20:00,94.21,94.42,94.18,94.37,19783.0,64.3631,64.5065,64.3426,64.4724,19783.0
2016-06-14 11:25:00,94.36,94.36,94.25,94.29,5800.0,64.4655,64.4655,64.3904,64.4177,5800.0
2016-06-14 11:30:00,94.29,94.37,94.28,94.37,20257.0,64.4177,64.4724,64.4109,64.4724,20257.0
2016-06-14 11:35:00,94.38,94.49,94.36,94.48,13532.0,64.4792,64.5544,64.4655,64.5475,13532.0
2016-06-14 11:40:00,94.47,94.48,94.41,94.43,8387.0,64.5407,64.5475,64.4997,64.5134,8387.0
2016-06-14 11:45:00,94.43,94.46,94.35,94.36,8743.0,64.5134,64.5339,64.4587,64.4655,8743.0
2016-06-14 11:50:00,94.35,94.4,94.32,94.4,9007.0,64.4587,64.4929,64.4382,64.4929,9007.0
2016-06-14 11:55:00,94.4,94.43,94.34,94.36,6800.0,64.4929,64.5134,64.4519,64.4655,6800.0
2016-06-14 12:00:00,94.36,94.43,94.29,94.41,10610.0,64.4655,64.5134,64.4177,64.4997,10610.0
2016-06-14 12:05:00,94.41,94.42,94.26,94.26,14812.0,64.4997,64.5065,64.3972,64.3972,14812.0
2016-06-14 12:10:00,94.28,94.31,94.21,94.29,26574.0,64.4109,64.4314,64.3631,64.4177,26574.0
2016-06-14 12:15:00,94.28,94.29,94.19,94.2,24653.0,64.4109,64.4177,64.3494,64.3562,24653.0
2016-06-14 12:20:00,94.2,94.27,94.2,94.23,29370.0,64.3562,64.4041,64.3562,64.3767,29370.0
2016-06-14 12:25:00,94.24,94.29,94.22,94.25,18248.0,64.3836,64.4177,64.3699,64.3904,18248.0
2016-06-14 12:30:00,94.25,94.26,94.17,94.19,8535.0,64.3904,64.3972,64.3357,64.3494,8535.0
2016-06-14 12:35:00,94.18,94.2,94.14,94.15,9067.0,64.3426,64.3562,64.3152,64.3221,9067.0
2016-06-14 12:40:00,94.14,94.15,94.09,94.12,9224.0,64.3152,64.3221,64.2811,64.3016,9224.0
2016-06-14 12:45:00,94.11,94.13,94.05,94.11,8856.0,64.2947,64.3084,64.2538,64.2947,8856.0
2016-06-14 12:50:00,94.11,94.11,94.01,94.03,15898.0,64.2947,64.2947,64.2264,64.2401,15898.0
2016-06-14 12:55:00,94.02,94.06,94.01,94.04,25923.0,64.2333,64.2606,64.2264,64.2469,25923.0
2016-06-14 13:00:00,94.06,94.07,93.97,93.98,17320.0,64.2606,64.2674,64.1991,64.2059,17320.0
2016-06-14 13:05:00,93.97,93.98,93.85,93.87,20443.0,64.1991,64.2059,64.1171,64.1308,20443.0
2016-06-14 13:10:00,93.87,93.87,93.81,93.83,42272.0,64.1308,64.1308,64.0898,64.1035,42272.0
2016-06-14 13:15:00,93.83,93.83,93.65,93.7,294281.0,64.1035,64.1035,63.9805,64.0146,294281.0
2016-06-14 13:20:00,93.7,93.89,93.69,93.84,34832.0,64.0146,64.1444,64.0078,64.1103,34832.0
2016-06-14 13:25:00,93.84,93.9,93.82,93.9,32153.0,64.1103,64.1513,64.0966,64.1513,32153.0
2016-06-14 13:30:00,93.9,93.9,93.78,93.89,25420.0,64.1513,64.1513,64.0693,64.1444,25420.0
2016-06-14 13:35:00,93.89,93.95,93.88,93.88,13650.0,64.1444,64.1854,64.1376,64.1376,13650.0
2016-06-14 13:40:00,93.87,93.87,93.81,93.81,17680.0,64.1308,64.1308,64.0898,64.0898,17680.0
2016-06-14 13:45:00,93.82,93.85,93.72,93.72,20124.0,64.0966,64.1171,64.0283,64.0283,20124.0
2016-06-14 13:50:00,93.72,93.74,93.71,93.74,10764.0,64.0283,64.042,64.0215,64.042,10764.0
2016-06-14 13:55:00,93.73,93.78,93.67,93.69,16973.0,64.0351,64.0693,63.9941,64.0078,16973.0
2016-06-14 14:00:00,93.68,93.74,93.68,93.73,13790.0,64.001,64.042,64.001,64.0351,13790.0
2016-06-14 14:05:00,93.74,93.79,93.73,93.74,11627.0,64.042,64.0761,64.0351,64.042,11627.0
2016-06-14 14:10:00,93.75,93.86,93.67,93.83,15441.0,64.0488,64.1239,63.9941,64.1035,15441.0
2016-06-14 14:15:00,93.84,93.92,93.83,93.91,12271.0,64.1103,64.1649,64.1035,64.1581,12271.0
2016-06-14 14:20:00,93.91,93.97,93.88,93.97,38512.0,64.1581,64.1991,64.1376,64.1991,38512.0
2016-06-14 14:25:00,93.97,94.0,93.89,93.92,26352.0,64.1991,64.2196,64.1444,64.1649,26352.0
2016-06-14 14:30:00,93.93,93.94,93.78,93.81,54431.0,64.1718,64.1786,64.0693,64.0898,54431.0
2016-06-14 14:35:00,93.81,93.83,93.76,93.82,9345.0,64.0898,64.1035,64.0556,64.0966,9345.0
2016-06-14 14:40:00,93.83,93.9,93.82,93.85,9448.0,64.1035,64.1513,64.0966,64.1171,9448.0
2016-06-14 14:45:00,93.85,93.86,93.73,93.73,12186.0,64.1171,64.1239,64.0351,64.0351,12186.0
2016-06-14 14:50:00,93.73,93.78,93.71,93.73,11601.0,64.0351,64.0693,64.0215,64.0351,11601.0
2016-06-14 14:55:00,93.76,93.76,93.66,93.67,14658.0,64.0556,64.0556,63.9873,63.9941,14658.0
2016-06-14 15:00:00,93.67,93.71,93.56,93.7,33865.0,63.9941,64.0215,63.919,64.0146,33865.0
2016-06-14 15:05:00,93.71,93.79,93.7,93.78,20695.0,64.0215,64.0761,64.0146,64.0693,20695.0
2016-06-14 15:10:00,93.78,93.86,93.77,93.82,28562.0,64.0693,64.1239,64.0625,64.0966,28562.0
2016-06-14 15:15:00,93.83,93.86,93.79,93.81,28958.0,64.1035,64.1239,64.0761,64.0898,28958.0
2016-06-14 15:20:00,93.8,93.84,93.73,93.73,61048.0,64.083,64.1103,64.0351,64.0351,61048.0
2016-06-14 15:25:00,93.73,93.79,93.69,93.78,33205.0,64.0351,64.0761,64.0078,64.0693,33205.0
2016-06-14 15:30:00,93.78,93.83,93.74,93.77,37668.0,64.0693,64.1035,64.042,64.0625,37668.0
2016-06-14 15:35:00,93.77,93.8,93.68,93.73,52492.0,64.0625,64.083,64.001,64.0351,52492.0
2016-06-14 15:40:00,93.73,93.74,93.66,93.69,89526.0,64.0351,64.042,63.9873,64.0078,89526.0
2016-06-14 15:45:00,93.68,93.68,93.48,93.52,71602.0,64.001,64.001,63.8643,63.8917,71602.0
2016-06-14 15:50:00,93.51,93.64,93.51,93.61,66280.0,63.8848,63.9736,63.8848,63.9532,66280.0
2016-06-14 15:55:00,93.6,93.68,93.6,93.63,136459.0,63.9463,64.001,63.9463,63.9668,136459.0
2016-06-15 09:30:00,93.37,93.37,92.68,92.92,9816.0,64.39,64.39,63.9142,64.0797,9816.0
2016-06-15 09:35:00,92.92,93.23,92.89,93.0,10590.0,64.0797,64.2935,64.059,64.1349,10590.0
2016-06-15 09:40:00,93.02,93.2,93.02,93.16,10034.0,64.1486,64.2728,64.1486,64.2452,10034.0
2016-06-15 09:45:00,93.16,93.32,93.12,93.19,10404.0,64.2452,64.3555,64.2176,64.2659,10404.0
2016-06-15 09:50:00,93.2,93.24,93.1,93.24,8371.0,64.2728,64.3004,64.2038,64.3004,8371.0
2016-06-15 09:55:00,93.23,93.23,93.08,93.09,9895.0,64.2935,64.2935,64.19,64.1969,9895.0
2016-06-15 10:00:00,93.08,93.25,93.08,93.25,14143.0,64.19,64.3073,64.19,64.3073,14143.0
2016-06-15 10:05:00,93.27,93.38,93.23,93.27,24728.0,64.321,64.3969,64.2935,64.321,24728.0
2016-06-15 10:10:00,93.27,93.32,93.26,93.27,12816.0,64.321,64.3555,64.3142,64.321,12816.0
2016-06-15 10:15:00,93.26,93.29,93.16,93.2,8011.0,64.3142,64.3348,64.2452,64.2728,8011.0
2016-06-15 10:20:00,93.18,93.27,93.18,93.25,8015.0,64.259,64.321,64.259,64.3073,8015.0
2016-06-15 10:25:00,93.24,93.26,93.07,93.11,14082.0,64.3004,64.3142,64.1831,64.2107,14082.0
2016-06-15 10:30:00,93.12,93.15,93.07,93.15,11929.0,64.2176,64.2383,64.1831,64.2383,11929.0
2016-06-15 10:35:00,93.16,93.21,93.1,93.18,23651.0,64.2452,64.2797,64.2038,64.259,23651.0
2016-06-15 10:40:00,93.18,93.23,93.16,93.23,7804.0,64.259,64.2935,64.2452,64.2935,7804.0
2016-06-15 10:45:00,93.24,93.29,93.22,93.22,9117.0,64.3004,64.3348,64.2866,64.2866,9117.0
2016-06-15 10:50:00,93.23,93.23,93.14,93.15,7142.0,64.2935,64.2935,64.2314,64.2383,7142.0
2016-06-15 10:55:00,93.15,93.16,93.02,93.03,17425.0,64.2383,64.2452,64.1486,64.1555,17425.0
2016-06-15 11:00:00,93.02,93.12,93.0,93.09,28312.0,64.1486,64.2176,64.1349,64.1969,28312.0
2016-06-15 11:05:00,93.08,93.11,93.05,93.09,44330.0,64.19,64.2107,64.1693,64.1969,44330.0
2016-06-15 11:10:00,93.09,93.11,93.0,93.01,32955.0,64.1969,64.2107,64.1349,64.1417,32955.0
2016-06-15 11:15:00,93.0,93.03,92.99,93.01,32235.0,64.1349,64.1555,64.128,64.1417,32235.0
2016-06-15 11:20:00,93.01,93.05,92.99,93.0,51427.0,64.1417,64.1693,64.128,64.1349,51427.0
2016-06-15 11:25:00,93.0,93.03,92.97,92.98,43696.0,64.1349,64.1555,64.1142,64.1211,43696.0
2016-06-15 11:30:00,92.98,93.03,92.98,93.0,30466.0,64.1211,64.1555,64.1211,64.1349,30466.0
2016-06-15 11:35:00,93.0,93.01,92.98,93.0,15177.0,64.1349,64.1417,64.1211,64.1349,15177.0
2016-06-15 11:40:00,93.0,93.02,92.99,93.01,17639.0,64.1349,64.1486,64.128,64.1417,17639.0
2016-06-15 11:45:00,93.0,93.09,92.93,93.06,122133.0,64.1349,64.1969,64.0866,64.1762,122133.0
2016-06-15 11:50:00,93.05,93.11,93.01,93.1,11492.0,64.1693,64.2107,64.1417,64.2038,11492.0
2016-06-15 11:55:00,93.1,93.16,93.06,93.11,22600.0,64.2038,64.2452,64.1762,64.2107,22600.0
2016-06-15 12:00:00,93.11,93.24,93.1,93.23,9361.0,64.2107,64.3004,64.2038,64.2935,9361.0
2016-06-15 12:05:00,93.23,93.29,93.22,93.22,18363.0,64.2935,64.3348,64.2866,64.2866,18363.0
2016-06-15 12:10:00,93.22,93.33,93.2,93.32,8502.0,64.2866,64.3624,64.2728,64.3555,8502.0
2016-06-15 12:15:00,93.32,93.32,93.23,93.26,10332.0,64.3555,64.3555,64.2935,64.3142,10332.0
2016-06-15 12:20:00,93.27,93.31,93.26,93.31,2900.0,64.321,64.3486,64.3142,64.3486,2900.0
2016-06-15 12:25:00,93.31,93.36,93.28,93.32,25019.0,64.3486,64.3831,64.3279,64.3555,25019.0
2016-06-15 12:30:00,93.33,93.4,93.3,93.38,9277.0,64.3624,64.4107,64.3417,64.3969,9277.0
2016-06-15 12:35:00,93.39,93.41,93.36,93.4,14412.0,64.4038,64.4176,64.3831,64.4107,14412.0
2016-06-15 12:40:00,93.4,93.45,93.39,93.39,49020.0,64.4107,64.4452,64.4038,64.4038,49020.0
2016-06-15 12:45:00,93.38,93.38,93.32,93.33,8883.0,64.3969,64.3969,64.3555,64.3624,8883.0
2016-06-15 12:50:00,93.33,93.34,93.25,93.26,7300.0,64.3624,64.3693,64.3073,64.3142,7300.0
2016-06-15 12:55:00,93.27,93.31,93.25,93.25,17575.0,64.321,64.3486,64.3073,64.3073,17575.0
2016-06-15 13:00:00,93.25,93.26,93.2,93.26,7913.0,64.3073,64.3142,64.2728,64.3142,7913.0
2016-06-15 13:05:00,93.24,93.26,93.23,93.25,16333.0,64.3004,64.3142,64.2935,64.3073,16333.0
2016-06-15 13:10:00,93.25,93.25,93.22,93.25,12993.0,64.3073,64.3073,64.2866,64.3073,12993.0
2016-06-15 13:15:00,93.25,93.25,93.21,93.22,8948.0,64.3073,64.3073,64.2797,64.2866,8948.0
2016-06-15 13:20:00,93.21,93.27,93.21,93.27,14561.0,64.2797,64.321,64.2797,64.321,14561.0
2016-06-15 13:25:00,93.26,93.26,93.21,93.26,7999.0,64.3142,64.3142,64.2797,64.3142,7999.0
2016-06-15 13:30:00,93.26,93.33,93.26,93.32,10882.0,64.3142,64.3624,64.3142,64.3555,10882.0
2016-06-15 13:35:00,93.31,93.34,93.31,93.32,5960.0,64.3486,64.3693,64.3486,64.3555,5960.0
2016-06-15 13:40:00,93.33,93.39,93.31,93.35,7843.0,64.3624,64.4038,64.3486,64.3762,7843.0
2016-06-15 13:45:00,93.35,93.39,93.31,93.37,6968.0,64.3762,64.4038,64.3486,64.39,6968.0
2016-06-15 13:50:00,93.38,93.42,93.37,93.38,13031.0,64.3969,64.4245,64.39,64.3969,13031.0
2016-06-15 13:55:00,93.38,93.45,93.37,93.42,12489.0,64.3969,64.4452,64.39,64.4245,12489.0
2016-06-15 14:00:00,93.49,93.82,93.43,93.82,53792.0,64.4728,64.7003,64.4314,64.7003,53792.0
2016-06-15 14:05:00,93.83,93.91,93.75,93.76,32037.0,64.7072,64.7624,64.6521,64.659,32037.0
2016-06-15 14:10:00,93.76,93.88,93.72,93.88,28730.0,64.659,64.7417,64.6314,64.7417,28730.0
2016-06-15 14:15:00,93.89,93.95,93.87,93.92,14495.0,64.7486,64.79,64.7348,64.7693,14495.0
2016-06-15 14:20:00,93.93,93.99,93.9,93.97,15241.0,64.7762,64.8176,64.7555,64.8038,15241.0
2016-06-15 14:25:00,93.99,93.99,93.88,93.9,10837.0,64.8176,64.8176,64.7417,64.7555,10837.0
2016-06-15 14:30:00,93.9,93.98,93.82,93.97,17876.0,64.7555,64.8107,64.7003,64.8038,17876.0
2016-06-15 14:35:00,93.97,94.03,93.93,93.99,22921.0,64.8038,64.8452,64.7762,64.8176,22921.0
2016-06-15 14:40:00,93.99,94.01,93.92,94.0,32040.0,64.8176,64.8314,64.7693,64.8245,32040.0
2016-06-15 14:45:00,93.99,94.12,93.98,94.11,11341.0,64.8176,64.9072,64.8107,64.9003,11341.0
2016-06-15 14:50:00,94.11,94.11,93.94,93.94,15062.0,64.9003,64.9003,64.7831,64.7831,15062.0
2016-06-15 14:55:00,93.95,94.01,93.94,94.0,11958.0,64.79,64.8314,64.7831,64.8245,11958.0
2016-06-15 15:00:00,93.97,94.0,93.93,93.99,12970.0,64.8038,64.8245,64.7762,64.8176,12970.0
2016-06-15 15:05:00,93.99,94.08,93.97,94.07,17894.0,64.8176,64.8796,64.8038,64.8727,17894.0
2016-06-15 15:10:00,94.06,94.1,94.06,94.08,17052.0,64.8658,64.8934,64.8658,64.8796,17052.0
2016-06-15 15:15:00,94.08,94.08,93.97,94.0,12611.0,64.8796,64.8796,64.8038,64.8245,12611.0
2016-06-15 15:20:00,94.01,94.11,94.01,94.09,16113.0,64.8314,64.9003,64.8314,64.8865,16113.0
2016-06-15 15:25:00,94.08,94.15,94.06,94.15,19463.0,64.8796,64.9279,64.8658,64.9279,19463.0
2016-06-15 15:30:00,94.13,94.15,94.07,94.1,23409.0,64.9141,64.9279,64.8727,64.8934,23409.0
2016-06-15 15:35:00,94.1,94.11,93.99,94.0,27330.0,64.8934,64.9003,64.8176,64.8245,27330.0
2016-06-15 15:40:00,94.0,94.04,93.97,94.04,56362.0,64.8245,64.8521,64.8038,64.8521,56362.0
2016-06-15 15:45:00,94.02,94.09,93.98,94.08,67995.0,64.8383,64.8865,64.8107,64.8796,67995.0
2016-06-15 15:50:00,94.07,94.08,93.9,93.98,94122.0,64.8727,64.8796,64.7555,64.8107,94122.0
2016-06-15 15:55:00,93.97,94.01,93.9,93.96,95383.0,64.8038,64.8314,64.7555,64.7969,95383.0
2016-06-16 09:30:00,93.71,93.98,93.6,93.79,33140.0,64.6245,64.8107,64.5486,64.6797,33140.0
2016-06-16 09:35:00,93.76,94.03,93.72,94.0,20103.0,64.659,64.8452,64.6314,64.8245,20103.0
2016-06-16 09:40:00,94.0,94.12,93.96,94.1,22788.0,64.8245,64.9072,64.7969,64.8934,22788.0
2016-06-16 09:45:00,94.07,94.09,93.98,93.99,16958.0,64.8727,64.8865,64.8107,64.8176,16958.0
2016-06-16 09:50:00,93.96,94.17,93.96,94.14,20017.0,64.7969,64.9417,64.7969,64.921,20017.0
2016-06-16 09:55:00,94.12,94.18,94.03,94.11,14356.0,64.9072,64.9486,64.8452,64.9003,14356.0
2016-06-16 10:00:00,94.1,94.11,93.97,94.0,21428.0,64.8934,64.9003,64.8038,64.8245,21428.0
2016-06-16 10:05:00,94.01,94.09,93.99,94.09,27620.0,64.8314,64.8865,64.8176,64.8865,27620.0
2016-06-16 10:10:00,94.07,94.23,94.07,94.15,12792.0,64.8727,64.9831,64.8727,64.9279,12792.0
2016-06-16 10:15:00,94.15,94.17,94.02,94.03,38845.0,64.9279,64.9417,64.8383,64.8452,38845.0
2016-06-16 10:20:00,94.04,94.06,93.91,93.92,96949.0,64.8521,64.8658,64.7624,64.7693,96949.0
2016-06-16 10:25:00,93.91,94.03,93.89,94.01,69476.0,64.7624,64.8452,64.7486,64.8314,69476.0
2016-06-16 10:30:00,94.01,94.02,93.85,93.86,29295.0,64.8314,64.8383,64.721,64.7279,29295.0
2016-06-16 10:35:00,93.87,93.92,93.63,93.63,35786.0,64.7348,64.7693,64.5693,64.5693,35786.0
2016-06-16 10:40:00,93.62,93.75,93.62,93.73,22890.0,64.5624,64.6521,64.5624,64.6383,22890.0
2016-06-16 10:45:00,93.75,93.78,93.71,93.78,23006.0,64.6521,64.6728,64.6245,64.6728,23006.0
2016-06-16 10:50:00,93.77,93.81,93.73,93.76,38414.0,64.6659,64.6934,64.6383,64.659,38414.0
2016-06-16 10:55:00,93.78,93.9,93.76,93.89,14738.0,64.6728,64.7555,64.659,64.7486,14738.0
2016-06-16 11:00:00,93.91,94.0,93.88,93.98,13327.0,64.7624,64.8245,64.7417,64.8107,13327.0
2016-06-16 11:05:00,93.99,94.06,93.97,94.06,8926.0,64.8176,64.8658,64.8038,64.8658,8926.0
2016-06-16 11:10:00,94.05,94.12,94.01,94.12,16559.0,64.859,64.9072,64.8314,64.9072,16559.0
2016-06-16 11:15:00,94.14,94.14,93.97,93.97,13275.0,64.921,64.921,64.8038,64.8038,13275.0
2016-06-16 11:20:00,93.97,94.0,93.96,93.98,6772.0,64.8038,64.8245,64.7969,64.8107,6772.0
2016-06-16 11:25:00,93.98,94.15,93.97,94.14,23302.0,64.8107,64.9279,64.8038,64.921,23302.0
2016-06-16 11:30:00,94.14,94.22,94.02,94.06,21554.0,64.921,64.9762,64.8383,64.8658,21554.0
2016-06-16 11:35:00,94.06,94.08,94.0,94.01,11684.0,64.8658,64.8796,64.8245,64.8314,11684.0
2016-06-16 11:40:00,94.01,94.02,93.91,93.91,8460.0,64.8314,64.8383,64.7624,64.7624,8460.0
2016-06-16 11:45:00,93.91,93.94,93.84,93.94,7029.0,64.7624,64.7831,64.7141,64.7831,7029.0
2016-06-16 11:50:00,93.95,94.01,93.92,94.01,8427.0,64.79,64.8314,64.7693,64.8314,8427.0
2016-06-16 11:55:00,94.01,94.01,93.93,93.94,12028.0,64.8314,64.8314,64.7762,64.7831,12028.0
2016-06-16 12:00:00,93.96,94.01,93.89,93.99,16743.0,64.7969,64.8314,64.7486,64.8176,16743.0
2016-06-16 12:05:00,94.0,94.0,93.95,93.98,14533.0,64.8245,64.8245,64.79,64.8107,14533.0
2016-06-16 12:10:00,93.98,94.01,93.96,93.98,13580.0,64.8107,64.8314,64.7969,64.8107,13580.0
2016-06-16 12:15:00,93.99,94.09,93.99,94.08,19429.0,64.8176,64.8865,64.8176,64.8796,19429.0
2016-06-16 12:20:00,94.09,94.18,94.04,94.17,17199.0,64.8865,64.9486,64.8521,64.9417,17199.0
2016-06-16 12:25:00,94.19,94.23,94.16,94.23,15663.0,64.9555,64.9831,64.9348,64.9831,15663.0
2016-06-16 12:30:00,94.24,94.35,94.2,94.31,20420.0,64.99,65.0658,64.9624,65.0383,20420.0
2016-06-16 12:35:00,94.31,94.37,94.27,94.36,9729.0,65.0383,65.0796,65.0107,65.0727,9729.0
2016-06-16 12:40:00,94.36,94.46,94.35,94.45,11519.0,65.0727,65.1417,65.0658,65.1348,11519.0
2016-06-16 12:45:00,94.43,94.43,94.37,94.42,8525.0,65.121,65.121,65.0796,65.1141,8525.0
2016-06-16 12:50:00,94.4,94.4,94.27,94.31,8043.0,65.1003,65.1003,65.0107,65.0383,8043.0
2016-06-16 12:55:00,94.26,94.26,94.22,94.23,5343.0,65.0038,65.0038,64.9762,64.9831,5343.0
2016-06-16 13:00:00,94.24,94.36,94.24,94.31,11187.0,64.99,65.0727,64.99,65.0383,11187.0
2016-06-16 13:05:00,94.29,94.33,94.19,94.24,6602.0,65.0245,65.052,64.9555,64.99,6602.0
2016-06-16 13:10:00,94.22,94.3,94.2,94.22,7951.0,64.9762,65.0314,64.9624,64.9762,7951.0
2016-06-16 13:15:00,94.19,94.25,94.16,94.25,11435.0,64.9555,64.9969,64.9348,64.9969,11435.0
2016-06-16 13:20:00,94.24,94.25,94.15,94.18,12685.0,64.99,64.9969,64.9279,64.9486,12685.0
2016-06-16 13:25:00,94.2,94.29,94.2,94.25,11627.0,64.9624,65.0245,64.9624,64.9969,11627.0
2016-06-16 13:30:00,94.27,94.3,94.18,94.21,14198.0,65.0107,65.0314,64.9486,64.9693,14198.0
2016-06-16 13:35:00,94.2,94.34,94.2,94.31,11196.0,64.9624,65.0589,64.9624,65.0383,11196.0
2016-06-16 13:40:00,94.32,94.33,94.21,94.22,14764.0,65.0452,65.052,64.9693,64.9762,14764.0
2016-06-16 13:45:00,94.2,94.22,94.13,94.15,13714.0,64.9624,64.9762,64.9141,64.9279,13714.0
2016-06-16 13:50:00,94.17,94.17,94.1,94.13,28810.0,64.9417,64.9417,64.8934,64.9141,28810.0
2016-06-16 13:55:00,94.14,94.18,94.02,94.03,25816.0,64.921,64.9486,64.8383,64.8452,25816.0
2016-06-16 14:00:00,94.04,94.13,94.02,94.08,21585.0,64.8521,64.9141,64.8383,64.8796,21585.0
2016-06-16 14:05:00,94.1,94.15,94.06,94.06,21752.0,64.8934,64.9279,64.8658,64.8658,21752.0
2016-06-16 14:10:00,94.06,94.2,94.03,94.13,37019.0,64.8658,64.9624,64.8452,64.9141,37019.0
2016-06-16 14:15:00,94.13,94.32,94.13,94.31,12105.0,64.9141,65.0452,64.9141,65.0383,12105.0
2016-06-16 14:20:00,94.3,94.41,94.28,94.41,19062.0,65.0314,65.1072,65.0176,65.1072,19062.0
2016-06-16 14:25:00,94.41,94.49,94.39,94.45,60219.0,65.1072,65.1624,65.0934,65.1348,60219.0
2016-06-16 14:30:00,94.45,94.47,94.38,94.43,41318.0,65.1348,65.1486,65.0865,65.121,41318.0
2016-06-16 14:35:00,94.44,94.49,94.41,94.45,25390.0,65.1279,65.1624,65.1072,65.1348,25390.0
2016-06-16 14:40:00,94.44,94.52,94.43,94.48,15311.0,65.1279,65.1831,65.121,65.1555,15311.0
2016-06-16 14:45:00,94.49,94.51,94.45,94.48,15171.0,65.1624,65.1762,65.1348,65.1555,15171.0
2016-06-16 14:50:00,94.47,94.57,94.43,94.57,14769.0,65.1486,65.2176,65.121,65.2176,14769.0
2016-06-16 14:55:00,94.57,94.57,94.44,94.5,24014.0,65.2176,65.2176,65.1279,65.1693,24014.0
2016-06-16 15:00:00,94.5,94.58,94.5,94.57,25613.0,65.1693,65.2245,65.1693,65.2176,25613.0
2016-06-16 15:05:00,94.58,94.58,94.49,94.49,14062.0,65.2245,65.2245,65.1624,65.1624,14062.0
2016-06-16 15:10:00,94.5,94.52,94.45,94.45,17476.0,65.1693,65.1831,65.1348,65.1348,17476.0
2016-06-16 15:15:00,94.46,94.57,94.45,94.52,23586.0,65.1417,65.2176,65.1348,65.1831,23586.0
2016-06-16 15:20:00,94.52,94.57,94.48,94.55,19987.0,65.1831,65.2176,65.1555,65.2038,19987.0
2016-06-16 15:25:00,94.56,94.58,94.53,94.56,18269.0,65.2107,65.2245,65.19,65.2107,18269.0
2016-06-16 15:30:00,94.55,94.66,94.53,94.66,37210.0,65.2038,65.2796,65.19,65.2796,37210.0
2016-06-16 15:35:00,94.66,94.67,94.57,94.58,21537.0,65.2796,65.2865,65.2176,65.2245,21537.0
2016-06-16 15:40:00,94.59,94.63,94.54,94.62,35834.0,65.2313,65.2589,65.1969,65.252,35834.0
2016-06-16 15:45:00,94.61,94.64,94.55,94.62,39133.0,65.2451,65.2658,65.2038,65.252,39133.0
2016-06-16 15:50:00,94.61,94.63,94.58,94.61,50609.0,65.2451,65.2589,65.2245,65.2451,50609.0
2016-06-16 15:55:00,94.61,94.7,94.6,94.64,107918.0,65.2451,65.3072,65.2382,65.2658,107918.0
2016-06-17 09:30:00,94.36,94.5,94.22,94.5,232355.0,65.0727,65.1693,64.9762,65.1693,232355.0
2016-06-17 09:35:00,94.45,94.5,94.19,94.31,16319.0,65.1348,65.1693,64.9555,65.0383,16319.0
2016-06-17 09:40:00,94.3,94.44,94.15,94.15,23457.0,65.0314,65.1279,64.9279,64.9279,23457.0
2016-06-17 09:45:00,94.14,94.21,93.82,93.89,7692.0,64.921,64.9693,64.7003,64.7486,7692.0
2016-06-17 09:50:00,93.91,93.99,93.85,93.92,45976.0,64.7624,64.8176,64.721,64.7693,45976.0
2016-06-17 09:55:00,93.88,94.15,93.88,94.14,25036.0,64.7417,64.9279,64.7417,64.921,25036.0
2016-06-17 10:00:00,94.15,94.23,94.04,94.18,20513.0,64.9279,64.9831,64.8521,64.9486,20513.0
2016-06-17 10:05:00,94.17,94.29,94.16,94.25,19757.0,64.9417,65.0245,64.9348,64.9969,19757.0
2016-06-17 10:10:00,94.23,94.3,94.16,94.21,10844.0,64.9831,65.0314,64.9348,64.9693,10844.0
2016-06-17 10:15:00,94.21,94.35,94.21,94.34,9110.0,64.9693,65.0658,64.9693,65.0589,9110.0
2016-06-17 10:20:00,94.35,94.4,94.25,94.3,31042.0,65.0658,65.1003,64.9969,65.0314,31042.0
2016-06-17 10:25:00,94.31,94.34,94.26,94.32,34656.0,65.0383,65.0589,65.0038,65.0452,34656.0
2016-06-17 10:30:00,94.31,94.35,94.24,94.24,26466.0,65.0383,65.0658,64.99,64.99,26466.0
2016-06-17 10:35:00,94.23,94.3,94.2,94.27,15111.0,64.9831,65.0314,64.9624,65.0107,15111.0
2016-06-17 10:40:00,94.27,94.3,94.24,94.26,13952.0,65.0107,65.0314,64.99,65.0038,13952.0
2016-06-17 10:45:00,94.27,94.35,94.24,94.32,17601.0,65.0107,65.0658,64.99,65.0452,17601.0
2016-06-17 10:50:00,94.31,94.32,94.12,94.16,15781.0,65.0383,65.0452,64.9072,64.9348,15781.0
2016-06-17 10:55:00,94.14,94.2,94.12,94.17,14854.0,64.921,64.9624,64.9072,64.9417,14854.0
2016-06-17 11:00:00,94.16,94.18,94.05,94.12,19976.0,64.9348,64.9486,64.859,64.9072,19976.0
2016-06-17 11:05:00,94.1,94.11,94.02,94.05,13282.0,64.8934,64.9003,64.8383,64.859,13282.0
2016-06-17 11:10:00,94.04,94.09,94.0,94.02,8241.0,64.8521,64.8865,64.8245,64.8383,8241.0
2016-06-17 11:15:00,94.06,94.12,94.01,94.12,12350.0,64.8658,64.9072,64.8314,64.9072,12350.0
2016-06-17 11:20:00,94.11,94.16,94.08,94.14,7023.0,64.9003,64.9348,64.8796,64.921,7023.0
2016-06-17 11:25:00,94.13,94.17,94.08,94.09,8297.0,64.9141,64.9417,64.8796,64.8865,8297.0
2016-06-17 11:30:00,94.1,94.11,94.05,94.05,10709.0,64.8934,64.9003,64.859,64.859,10709.0
2016-06-17 11:35:00,94.05,94.1,94.02,94.03,10909.0,64.859,64.8934,64.8383,64.8452,10909.0
2016-06-17 11:40:00,94.02,94.03,93.94,93.98,12341.0,64.8383,64.8452,64.7831,64.8107,12341.0
2016-06-17 11:45:00,93.96,94.1,93.96,94.1,12424.0,64.7969,64.8934,64.7969,64.8934,12424.0
2016-06-17 11:50:00,94.1,94.11,94.05,94.05,7000.0,64.8934,64.9003,64.859,64.859,7000.0
2016-06-17 11:55:00,94.08,94.19,94.08,94.15,7455.0,64.8796,64.9555,64.8796,64.9279,7455.0
2016-06-17 12:00:00,94.15,94.2,94.13,94.2,5900.0,64.9279,64.9624,64.9141,64.9624,5900.0
2016-06-17 12:05:00,94.17,94.23,94.12,94.23,6514.0,64.9417,64.9831,64.9072,64.9831,6514.0
2016-06-17 12:10:00,94.23,94.28,94.22,94.23,4661.0,64.9831,65.0176,64.9762,64.9831,4661.0
2016-06-17 12:15:00,94.25,94.25,94.21,94.23,7984.0,64.9969,64.9969,64.9693,64.9831,7984.0
2016-06-17 12:20:00,94.24,94.27,94.2,94.22,4404.0,64.99,65.0107,64.9624,64.9762,4404.0
2016-06-17 12:25:00,94.2,94.23,94.17,94.23,5985.0,64.9624,64.9831,64.9417,64.9831,5985.0
2016-06-17 12:30:00,94.24,94.27,94.21,94.21,8393.0,64.99,65.0107,64.9693,64.9693,8393.0
2016-06-17 12:35:00,94.21,94.25,94.2,94.24,5190.0,64.9693,64.9969,64.9624,64.99,5190.0
2016-06-17 12:40:00,94.24,94.31,94.24,94.31,7087.0,64.99,65.0383,64.99,65.0383,7087.0
2016-06-17 12:45:00,94.31,94.36,94.3,94.31,11618.0,65.0383,65.0727,65.0314,65.0383,11618.0
2016-06-17 12:50:00,94.32,94.35,94.29,94.34,9190.0,65.0452,65.0658,65.0245,65.0589,9190.0
2016-06-17 12:55:00,94.34,94.36,94.34,94.34,11430.0,65.0589,65.0727,65.0589,65.0589,11430.0
2016-06-17 13:00:00,94.34,94.35,94.26,94.31,12989.0,65.0589,65.0658,65.0038,65.0383,12989.0
2016-06-17 13:05:00,94.3,94.33,94.28,94.29,13569.0,65.0314,65.052,65.0176,65.0245,13569.0
2016-06-17 13:10:00,94.29,94.3,94.27,94.29,15231.0,65.0245,65.0314,65.0107,65.0245,15231.0
2016-06-17 13:15:00,94.29,94.49,94.29,94.48,16603.0,65.0245,65.1624,65.0245,65.1555,16603.0
2016-06-17 13:20:00,94.47,94.48,94.42,94.43,8651.0,65.1486,65.1555,65.1141,65.121,8651.0
2016-06-17 13:25:00,94.43,94.56,94.43,94.51,9793.0,65.121,65.2107,65.121,65.1762,9793.0
2016-06-17 13:30:00,94.52,94.53,94.5,94.53,3963.0,65.1831,65.19,65.1693,65.19,3963.0
2016-06-17 13:35:00,94.51,94.52,94.43,94.44,6938.0,65.1762,65.1831,65.121,65.1279,6938.0
2016-06-17 13:40:00,94.45,94.51,94.44,94.44,10613.0,65.1348,65.1762,65.1279,65.1279,10613.0
2016-06-17 13:45:00,94.43,94.45,94.41,94.43,7380.0,65.121,65.1348,65.1072,65.121,7380.0
2016-06-17 13:50:00,94.44,94.52,94.44,94.44,6818.0,65.1279,65.1831,65.1279,65.1279,6818.0
2016-06-17 13:55:00,94.45,94.49,94.43,94.47,3700.0,65.1348,65.1624,65.121,65.1486,3700.0
2016-06-17 14:00:00,94.47,94.5,94.44,94.45,7791.0,65.1486,65.1693,65.1279,65.1348,7791.0
2016-06-17 14:05:00,94.45,94.46,94.38,94.4,11415.0,65.1348,65.1417,65.0865,65.1003,11415.0
2016-06-17 14:10:00,94.39,94.49,94.39,94.48,9147.0,65.0934,65.1624,65.0934,65.1555,9147.0
2016-06-17 14:15:00,94.47,94.51,94.38,94.38,11578.0,65.1486,65.1762,65.0865,65.0865,11578.0
2016-06-17 14:20:00,94.38,94.47,94.36,94.41,15535.0,65.0865,65.1486,65.0727,65.1072,15535.0
2016-06-17 14:25:00,94.41,94.47,94.39,94.43,10065.0,65.1072,65.1486,65.0934,65.121,10065.0
2016-06-17 14:30:00,94.43,94.5,94.41,94.49,10880.0,65.121,65.1693,65.1072,65.1624,10880.0
2016-06-17 14:35:00,94.49,94.51,94.46,94.47,13379.0,65.1624,65.1762,65.1417,65.1486,13379.0
2016-06-17 14:40:00,94.47,94.5,94.4,94.44,11725.0,65.1486,65.1693,65.1003,65.1279,11725.0
2016-06-17 14:45:00,94.46,94.49,94.45,94.49,7934.0,65.1417,65.1624,65.1348,65.1624,7934.0
2016-06-17 14:50:00,94.48,94.5,94.47,94.48,7891.0,65.1555,65.1693,65.1486,65.1555,7891.0
2016-06-17 14:55:00,94.48,94.52,94.47,94.52,12617.0,65.1555,65.1831,65.1486,65.1831,12617.0
2016-06-17 15:00:00,94.52,94.55,94.51,94.54,11605.0,65.1831,65.2038,65.1762,65.1969,11605.0
2016-06-17 15:05:00,94.53,94.59,94.53,94.55,9330.0,65.19,65.2313,65.19,65.2038,9330.0
2016-06-17 15:10:00,94.55,94.55,94.48,94.51,9570.0,65.2038,65.2038,65.1555,65.1762,9570.0
2016-06-17 15:15:00,94.52,94.53,94.42,94.5,11076.0,65.1831,65.19,65.1141,65.1693,11076.0
2016-06-17 15:20:00,94.48,94.52,94.45,94.45,17945.0,65.1555,65.1831,65.1348,65.1348,17945.0
2016-06-17 15:25:00,94.46,94.51,94.44,94.48,14208.0,65.1417,65.1762,65.1279,65.1555,14208.0
2016-06-17 15:30:00,94.48,94.48,94.43,94.47,16626.0,65.1555,65.1555,65.121,65.1486,16626.0
2016-06-17 15:35:00,94.48,94.49,94.37,94.4,18198.0,65.1555,65.1624,65.0796,65.1003,18198.0
2016-06-17 15:40:00,94.4,94.41,94.34,94.39,22588.0,65.1003,65.1072,65.0589,65.0934,22588.0
2016-06-17 15:45:00,94.38,94.38,94.3,94.32,48298.0,65.0865,65.0865,65.0314,65.0452,48298.0
2016-06-17 15:50:00,94.32,94.42,94.31,94.41,35568.0,65.0452,65.1141,65.0383,65.1072,35568.0
2016-06-17 15:55:00,94.41,94.48,94.38,94.41,114360.0,65.1072,65.1555,65.0865,65.1072,114360.0
2016-06-20 09:30:00,95.01,95.42,95.01,95.22,27222.0,65.521,65.8037,65.521,65.6658,27222.0
2016-06-20 09:35:00,95.22,95.4,95.18,95.38,10771.0,65.6658,65.7899,65.6382,65.7762,10771.0
2016-06-20 09:40:00,95.39,95.4,95.06,95.09,6641.0,65.783,65.7899,65.5555,65.5762,6641.0
2016-06-20 09:45:00,95.09,95.16,95.02,95.06,10050.0,65.5762,65.6244,65.5279,65.5555,10050.0
2016-06-20 09:50:00,95.03,95.09,94.85,94.92,11858.0,65.5348,65.5762,65.4107,65.4589,11858.0
2016-06-20 09:55:00,94.91,94.99,94.83,94.99,18952.0,65.452,65.5072,65.3969,65.5072,18952.0
2016-06-20 10:00:00,94.99,95.0,94.85,94.92,10745.0,65.5072,65.5141,65.4107,65.4589,10745.0
2016-06-20 10:05:00,94.92,94.95,94.84,94.93,10186.0,65.4589,65.4796,65.4038,65.4658,10186.0
2016-06-20 10:10:00,94.92,94.97,94.87,94.89,17027.0,65.4589,65.4934,65.4244,65.4382,17027.0
2016-06-20 10:15:00,94.89,94.92,94.77,94.83,14087.0,65.4382,65.4589,65.3555,65.3969,14087.0
2016-06-20 10:20:00,94.81,94.82,94.61,94.64,8410.0,65.3831,65.39,65.2451,65.2658,8410.0
2016-06-20 10:25:00,94.65,94.65,94.48,94.6,32296.0,65.2727,65.2727,65.1555,65.2382,32296.0
2016-06-20 10:30:00,94.62,94.64,94.53,94.56,18837.0,65.252,65.2658,65.19,65.2107,18837.0
2016-06-20 10:35:00,94.56,94.6,94.53,94.56,20629.0,65.2107,65.2382,65.19,65.2107,20629.0
2016-06-20 10:40:00,94.56,94.66,94.55,94.66,12572.0,65.2107,65.2796,65.2038,65.2796,12572.0
2016-06-20 10:45:00,94.69,94.69,94.46,94.48,12101.0,65.3003,65.3003,65.1417,65.1555,12101.0
2016-06-20 10:50:00,94.46,94.59,94.45,94.56,11556.0,65.1417,65.2313,65.1348,65.2107,11556.0
2016-06-20 10:55:00,94.55,94.61,94.52,94.58,10185.0,65.2038,65.2451,65.1831,65.2245,10185.0
2016-06-20 11:00:00,94.59,94.66,94.52,94.53,13592.0,65.2313,65.2796,65.1831,65.19,13592.0
2016-06-20 11:05:00,94.54,94.58,94.48,94.49,17769.0,65.1969,65.2245,65.1555,65.1624,17769.0
2016-06-20 11:10:00,94.49,94.55,94.45,94.54,16509.0,65.1624,65.2038,65.1348,65.1969,16509.0
2016-06-20 11:15:00,94.52,94.59,94.49,94.59,10884.0,65.1831,65.2313,65.1624,65.2313,10884.0
2016-06-20 11:20:00,94.59,94.75,94.57,94.72,13292.0,65.2313,65.3417,65.2176,65.321,13292.0
2016-06-20 11:25:00,94.71,94.86,94.7,94.84,19982.0,65.3141,65.4175,65.3072,65.4038,19982.0
2016-06-20 11:30:00,94.83,94.84,94.72,94.73,15205.0,65.3969,65.4038,65.321,65.3279,15205.0
2016-06-20 11:35:00,94.72,94.77,94.65,94.66,15930.0,65.321,65.3555,65.2727,65.2796,15930.0
2016-06-20 11:40:00,94.66,94.7,94.61,94.62,15987.0,65.2796,65.3072,65.2451,65.252,15987.0
2016-06-20 11:45:00,94.61,94.64,94.51,94.51,8600.0,65.2451,65.2658,65.1762,65.1762,8600.0
2016-06-20 11:50:00,94.5,94.52,94.4,94.43,10928.0,65.1693,65.1831,65.1003,65.121,10928.0
2016-06-20 11:55:00,94.44,94.47,94.4,94.46,8217.0,65.1279,65.1486,65.1003,65.1417,8217.0
2016-06-20 12:00:00,94.46,94.52,94.46,94.48,8700.0,65.1417,65.1831,65.1417,65.1555,8700.0
2016-06-20 12:05:00,94.51,94.55,94.48,94.53,11893.0,65.1762,65.2038,65.1555,65.19,11893.0
2016-06-20 12:10:00,94.55,94.59,94.5,94.56,10010.0,65.2038,65.2313,65.1693,65.2107,10010.0
2016-06-20 12:15:00,94.55,94.58,94.54,94.55,5100.0,65.2038,65.2245,65.1969,65.2038,5100.0
2016-06-20 12:20:00,94.54,94.6,94.53,94.6,11246.0,65.1969,65.2382,65.19,65.2382,11246.0
2016-06-20 12:25:00,94.59,94.61,94.56,94.6,4220.0,65.2313,65.2451,65.2107,65.2382,4220.0
2016-06-20 12:30:00,94.61,94.65,94.57,94.65,10646.0,65.2451,65.2727,65.2176,65.2727,10646.0
2016-06-20 12:35:00,94.64,94.67,94.59,94.67,17554.0,65.2658,65.2865,65.2313,65.2865,17554.0
2016-06-20 12:40:00,94.67,94.73,94.65,94.7,4200.0,65.2865,65.3279,65.2727,65.3072,4200.0
2016-06-20 12:45:00,94.7,94.79,94.69,94.77,5140.0,65.3072,65.3693,65.3003,65.3555,5140.0
2016-06-20 12:50:00,94.8,94.83,94.79,94.83,2935.0,65.3762,65.3969,65.3693,65.3969,2935.0
2016-06-20 12:55:00,94.83,94.85,94.79,94.82,5875.0,65.3969,65.4107,65.3693,65.39,5875.0
2016-06-20 13:00:00,94.82,94.84,94.79,94.81,7911.0,65.39,65.4038,65.3693,65.3831,7911.0
2016-06-20 13:05:00,94.81,94.86,94.78,94.84,8043.0,65.3831,65.4175,65.3624,65.4038,8043.0
2016-06-20 13:10:00,94.83,94.87,94.77,94.77,10157.0,65.3969,65.4244,65.3555,65.3555,10157.0
2016-06-20 13:15:00,94.77,94.84,94.77,94.83,14825.0,65.3555,65.4038,65.3555,65.3969,14825.0
2016-06-20 13:20:00,94.81,94.85,94.79,94.84,7381.0,65.3831,65.4107,65.3693,65.4038,7381.0
2016-06-20 13:25:00,94.84,94.85,94.77,94.79,5315.0,65.4038,65.4107,65.3555,65.3693,5315.0
2016-06-20 13:30:00,94.78,94.81,94.75,94.78,10399.0,65.3624,65.3831,65.3417,65.3624,10399.0
2016-06-20 13:35:00,94.77,94.79,94.75,94.77,5877.0,65.3555,65.3693,65.3417,65.3555,5877.0
2016-06-20 13:40:00,94.76,94.79,94.73,94.79,8145.0,65.3486,65.3693,65.3279,65.3693,8145.0
2016-06-20 13:45:00,94.77,94.78,94.73,94.75,7829.0,65.3555,65.3624,65.3279,65.3417,7829.0
2016-06-20 13:50:00,94.74,94.8,94.74,94.77,8135.0,65.3348,65.3762,65.3348,65.3555,8135.0
2016-06-20 13:55:00,94.77,94.83,94.76,94.81,11622.0,65.3555,65.3969,65.3486,65.3831,11622.0
2016-06-20 14:00:00,94.83,94.84,94.79,94.79,24283.0,65.3969,65.4038,65.3693,65.3693,24283.0
2016-06-20 14:05:00,94.79,94.84,94.77,94.83,13265.0,65.3693,65.4038,65.3555,65.3969,13265.0
2016-06-20 14:10:00,94.83,94.86,94.79,94.79,17961.0,65.3969,65.4175,65.3693,65.3693,17961.0
2016-06-20 14:15:00,94.8,94.83,94.8,94.83,9189.0,65.3762,65.3969,65.3762,65.3969,9189.0
2016-06-20 14:20:00,94.84,94.85,94.79,94.85,19209.0,65.4038,65.4107,65.3693,65.4107,19209.0
2016-06-20 14:25:00,94.85,94.85,94.72,94.74,11734.0,65.4107,65.4107,65.321,65.3348,11734.0
2016-06-20 14:30:00,94.73,94.76,94.7,94.71,10344.0,65.3279,65.3486,65.3072,65.3141,10344.0
2016-06-20 14:35:00,94.71,94.75,94.71,94.72,5661.0,65.3141,65.3417,65.3141,65.321,5661.0
2016-06-20 14:40:00,94.72,94.74,94.66,94.72,12565.0,65.321,65.3348,65.2796,65.321,12565.0
2016-06-20 14:45:00,94.71,94.81,94.71,94.79,13136.0,65.3141,65.3831,65.3141,65.3693,13136.0
2016-06-20 14:50:00,94.8,94.8,94.77,94.78,12399.0,65.3762,65.3762,65.3555,65.3624,12399.0
2016-06-20 14:55:00,94.78,94.8,94.74,94.75,8512.0,65.3624,65.3762,65.3348,65.3417,8512.0
2016-06-20 15:00:00,94.75,94.77,94.73,94.77,14437.0,65.3417,65.3555,65.3279,65.3555,14437.0
2016-06-20 15:05:00,94.78,94.79,94.7,94.72,13119.0,65.3624,65.3693,65.3072,65.321,13119.0
2016-06-20 15:10:00,94.71,94.71,94.67,94.68,10329.0,65.3141,65.3141,65.2865,65.2934,10329.0
2016-06-20 15:15:00,94.67,94.67,94.58,94.61,10867.0,65.2865,65.2865,65.2245,65.2451,10867.0
2016-06-20 15:20:00,94.62,94.64,94.55,94.6,13502.0,65.252,65.2658,65.2038,65.2382,13502.0
2016-06-20 15:25:00,94.61,94.61,94.45,94.49,32985.0,65.2451,65.2451,65.1348,65.1624,32985.0
2016-06-20 15:30:00,94.49,94.55,94.49,94.54,18955.0,65.1624,65.2038,65.1624,65.1969,18955.0
2016-06-20 15:35:00,94.53,94.59,94.53,94.55,16386.0,65.19,65.2313,65.19,65.2038,16386.0
2016-06-20 15:40:00,94.54,94.64,94.52,94.61,21589.0,65.1969,65.2658,65.1831,65.2451,21589.0
2016-06-20 15:45:00,94.6,94.6,94.37,94.38,37400.0,65.2382,65.2382,65.0796,65.0865,37400.0
2016-06-20 15:50:00,94.38,94.39,94.29,94.32,34566.0,65.0865,65.0934,65.0245,65.0452,34566.0
2016-06-20 15:55:00,94.32,94.46,94.31,94.43,88857.0,65.0452,65.1417,65.0383,65.121,88857.0
2016-06-21 09:30:00,94.6,94.99,94.6,94.74,17164.0,65.2382,65.5072,65.2382,65.3348,17164.0
2016-06-21 09:35:00,94.8,94.82,94.65,94.68,8308.0,65.3762,65.39,65.2727,65.2934,8308.0
2016-06-21 09:40:00,94.7,94.99,94.66,94.99,12854.0,65.3072,65.5072,65.2796,65.5072,12854.0
2016-06-21 09:45:00,94.99,95.07,94.91,95.05,12234.0,65.5072,65.5624,65.452,65.5486,12234.0
2016-06-21 09:50:00,95.03,95.03,94.85,94.95,8699.0,65.5348,65.5348,65.4107,65.4796,8699.0
2016-06-21 09:55:00,94.97,94.98,94.86,94.89,10287.0,65.4934,65.5003,65.4175,65.4382,10287.0
2016-06-21 10:00:00,94.88,94.98,94.82,94.85,34656.0,65.4313,65.5003,65.39,65.4107,34656.0
2016-06-21 10:05:00,94.87,94.94,94.82,94.88,11774.0,65.4244,65.4727,65.39,65.4313,11774.0
2016-06-21 10:10:00,94.89,95.06,94.88,94.96,18576.0,65.4382,65.5555,65.4313,65.4865,18576.0
2016-06-21 10:15:00,94.94,95.01,94.9,94.97,9770.0,65.4727,65.521,65.4451,65.4934,9770.0
2016-06-21 10:20:00,94.94,95.02,94.93,94.97,9567.0,65.4727,65.5279,65.4658,65.4934,9567.0
2016-06-21 10:25:00,94.98,95.11,94.91,95.08,14600.0,65.5003,65.59,65.452,65.5693,14600.0
2016-06-21 10:30:00,95.08,95.2,95.07,95.17,8286.0,65.5693,65.652,65.5624,65.6313,8286.0
2016-06-21 10:35:00,95.19,95.27,95.16,95.23,10392.0,65.6451,65.7003,65.6244,65.6727,10392.0
2016-06-21 10:40:00,95.22,95.33,95.22,95.3,11395.0,65.6658,65.7417,65.6658,65.721,11395.0
2016-06-21 10:45:00,95.32,95.38,95.26,95.26,8140.0,65.7348,65.7762,65.6934,65.6934,8140.0
2016-06-21 10:50:00,95.26,95.27,95.21,95.25,7460.0,65.6934,65.7003,65.6589,65.6865,7460.0
2016-06-21 10:55:00,95.2,95.23,95.18,95.19,10892.0,65.652,65.6727,65.6382,65.6451,10892.0
2016-06-21 11:00:00,95.17,95.29,95.17,95.24,9981.0,65.6313,65.7141,65.6313,65.6796,9981.0
2016-06-21 11:05:00,95.23,95.27,95.2,95.24,12843.0,65.6727,65.7003,65.652,65.6796,12843.0
2016-06-21 11:10:00,95.23,95.27,95.21,95.26,11299.0,65.6727,65.7003,65.6589,65.6934,11299.0
2016-06-21 11:15:00,95.28,95.36,95.27,95.3,11326.0,65.7072,65.7624,65.7003,65.721,11326.0
2016-06-21 11:20:00,95.29,95.29,95.1,95.12,8503.0,65.7141,65.7141,65.5831,65.5968,8503.0
2016-06-21 11:25:00,95.11,95.18,95.09,95.11,11659.0,65.59,65.6382,65.5762,65.59,11659.0
2016-06-21 11:30:00,95.12,95.19,95.1,95.17,10713.0,65.5968,65.6451,65.5831,65.6313,10713.0
2016-06-21 11:35:00,95.18,95.28,95.17,95.24,15668.0,65.6382,65.7072,65.6313,65.6796,15668.0
2016-06-21 11:40:00,95.24,95.3,95.21,95.28,11712.0,65.6796,65.721,65.6589,65.7072,11712.0
2016-06-21 11:45:00,95.28,95.31,95.23,95.28,10801.0,65.7072,65.7279,65.6727,65.7072,10801.0
2016-06-21 11:50:00,95.29,95.35,95.25,95.34,13832.0,65.7141,65.7555,65.6865,65.7486,13832.0
2016-06-21 11:55:00,95.35,95.42,95.35,95.4,9714.0,65.7555,65.8037,65.7555,65.7899,9714.0
2016-06-21 12:00:00,95.39,95.4,95.34,95.34,9327.0,65.783,65.7899,65.7486,65.7486,9327.0
2016-06-21 12:05:00,95.36,95.39,95.3,95.3,11814.0,65.7624,65.783,65.721,65.721,11814.0
2016-06-21 12:10:00,95.3,95.35,95.29,95.32,10744.0,65.721,65.7555,65.7141,65.7348,10744.0
2016-06-21 12:15:00,95.31,95.43,95.31,95.42,73918.0,65.7279,65.8106,65.7279,65.8037,73918.0
2016-06-21 12:20:00,95.4,95.42,95.37,95.41,24936.0,65.7899,65.8037,65.7693,65.7968,24936.0
2016-06-21 12:25:00,95.41,95.49,95.41,95.46,14807.0,65.7968,65.852,65.7968,65.8313,14807.0
2016-06-21 12:30:00,95.46,95.47,95.41,95.41,7626.0,65.8313,65.8382,65.7968,65.7968,7626.0
2016-06-21 12:35:00,95.4,95.41,95.37,95.38,26253.0,65.7899,65.7968,65.7693,65.7762,26253.0
2016-06-21 12:40:00,95.38,95.42,95.37,95.37,14492.0,65.7762,65.8037,65.7693,65.7693,14492.0
2016-06-21 12:45:00,95.37,95.39,95.32,95.38,12768.0,65.7693,65.783,65.7348,65.7762,12768.0
2016-06-21 12:50:00,95.38,95.39,95.37,95.39,7594.0,65.7762,65.783,65.7693,65.783,7594.0
2016-06-21 12:55:00,95.39,95.42,95.37,95.4,9847.0,65.783,65.8037,65.7693,65.7899,9847.0
2016-06-21 13:00:00,95.38,95.39,95.34,95.35,7254.0,65.7762,65.783,65.7486,65.7555,7254.0
2016-06-21 13:05:00,95.34,95.39,95.28,95.28,11892.0,65.7486,65.783,65.7072,65.7072,11892.0
2016-06-21 13:10:00,95.29,95.31,95.26,95.27,85189.0,65.7141,65.7279,65.6934,65.7003,85189.0
2016-06-21 13:15:00,95.25,95.25,95.21,95.21,4260.0,65.6865,65.6865,65.6589,65.6589,4260.0
2016-06-21 13:20:00,95.21,95.23,95.13,95.14,12245.0,65.6589,65.6727,65.6037,65.6106,12245.0
2016-06-21 13:25:00,95.12,95.22,95.11,95.22,33814.0,65.5968,65.6658,65.59,65.6658,33814.0
2016-06-21 13:30:00,95.22,95.23,95.18,95.18,16906.0,65.6658,65.6727,65.6382,65.6382,16906.0
2016-06-21 13:35:00,95.2,95.23,95.18,95.21,15107.0,65.652,65.6727,65.6382,65.6589,15107.0
2016-06-21 13:40:00,95.21,95.26,95.2,95.24,6361.0,65.6589,65.6934,65.652,65.6796,6361.0
2016-06-21 13:45:00,95.23,95.26,95.2,95.23,8899.0,65.6727,65.6934,65.652,65.6727,8899.0
2016-06-21 13:50:00,95.25,95.38,95.23,95.36,6744.0,65.6865,65.7762,65.6727,65.7624,6744.0
2016-06-21 13:55:00,95.37,95.41,95.36,95.39,7249.0,65.7693,65.7968,65.7624,65.783,7249.0
2016-06-21 14:00:00,95.39,95.4,95.34,95.35,10137.0,65.783,65.7899,65.7486,65.7555,10137.0
2016-06-21 14:05:00,95.32,95.37,95.29,95.34,10832.0,65.7348,65.7693,65.7141,65.7486,10832.0
2016-06-21 14:10:00,95.32,95.36,95.31,95.36,13859.0,65.7348,65.7624,65.7279,65.7624,13859.0
2016-06-21 14:15:00,95.36,95.4,95.35,95.39,13401.0,65.7624,65.7899,65.7555,65.783,13401.0
2016-06-21 14:20:00,95.39,95.4,95.36,95.38,6935.0,65.783,65.7899,65.7624,65.7762,6935.0
2016-06-21 14:25:00,95.38,95.4,95.38,95.39,12231.0,65.7762,65.7899,65.7762,65.783,12231.0
2016-06-21 14:30:00,95.38,95.47,95.38,95.44,14192.0,65.7762,65.8382,65.7762,65.8175,14192.0
2016-06-21 14:35:00,95.44,95.5,95.39,95.4,17857.0,65.8175,65.8589,65.783,65.7899,17857.0
2016-06-21 14:40:00,95.39,95.39,95.34,95.35,10198.0,65.783,65.783,65.7486,65.7555,10198.0
2016-06-21 14:45:00,95.34,95.36,95.27,95.33,25437.0,65.7486,65.7624,65.7003,65.7417,25437.0
2016-06-21 14:50:00,95.32,95.36,95.31,95.35,15117.0,65.7348,65.7624,65.7279,65.7555,15117.0
2016-06-21 14:55:00,95.35,95.37,95.33,95.33,18194.0,65.7555,65.7693,65.7417,65.7417,18194.0
2016-06-21 15:00:00,95.34,95.37,95.27,95.3,20266.0,65.7486,65.7693,65.7003,65.721,20266.0
2016-06-21 15:05:00,95.3,95.35,95.3,95.34,12524.0,65.721,65.7555,65.721,65.7486,12524.0
2016-06-21 15:10:00,95.35,95.4,95.33,95.38,13807.0,65.7555,65.7899,65.7417,65.7762,13807.0
2016-06-21 15:15:00,95.38,95.45,95.37,95.43,15742.0,65.7762,65.8244,65.7693,65.8106,15742.0
2016-06-21 15:20:00,95.43,95.45,95.4,95.4,20536.0,65.8106,65.8244,65.7899,65.7899,20536.0
2016-06-21 15:25:00,95.41,95.52,95.41,95.5,28547.0,65.7968,65.8727,65.7968,65.8589,28547.0
2016-06-21 15:30:00,95.5,95.51,95.42,95.48,41391.0,65.8589,65.8658,65.8037,65.8451,41391.0
2016-06-21 15:35:00,95.48,95.52,95.45,95.49,34654.0,65.8451,65.8727,65.8244,65.852,34654.0
2016-06-21 15:40:00,95.49,95.49,95.38,95.44,23065.0,65.852,65.852,65.7762,65.8175,23065.0
2016-06-21 15:45:00,95.45,95.52,95.43,95.46,29997.0,65.8244,65.8727,65.8106,65.8313,29997.0
2016-06-21 15:50:00,95.46,95.48,95.4,95.43,35409.0,65.8313,65.8451,65.7899,65.8106,35409.0
2016-06-21 15:55:00,95.42,95.45,95.35,95.36,67070.0,65.8037,65.8244,65.7555,65.7624,67070.0
2016-06-22 09:30:00,95.47,95.64,95.41,95.52,13270.0,65.8382,65.9555,65.7968,65.8727,13270.0
2016-06-22 09:35:00,95.5,95.52,95.25,95.35,13175.0,65.8589,65.8727,65.6865,65.7555,13175.0
2016-06-22 09:40:00,95.37,95.38,95.21,95.26,9789.0,65.7693,65.7762,65.6589,65.6934,9789.0
2016-06-22 09:45:00,95.27,95.36,95.19,95.19,24295.0,65.7003,65.7624,65.6451,65.6451,24295.0
2016-06-22 09:50:00,95.19,95.37,95.15,95.31,16494.0,65.6451,65.7693,65.6175,65.7279,16494.0
2016-06-22 09:55:00,95.37,95.58,95.37,95.55,4796.0,65.7693,65.9141,65.7693,65.8934,4796.0
2016-06-22 10:00:00,95.52,95.54,95.43,95.43,22091.0,65.8727,65.8865,65.8106,65.8106,22091.0
2016-06-22 10:05:00,95.48,95.49,95.4,95.46,15389.0,65.8451,65.852,65.7899,65.8313,15389.0
2016-06-22 10:10:00,95.46,95.58,95.45,95.52,5163.0,65.8313,65.9141,65.8244,65.8727,5163.0
2016-06-22 10:15:00,95.53,95.55,95.42,95.45,12714.0,65.8796,65.8934,65.8037,65.8244,12714.0
2016-06-22 10:20:00,95.43,95.45,95.38,95.4,34604.0,65.8106,65.8244,65.7762,65.7899,34604.0
2016-06-22 10:25:00,95.44,95.48,95.38,95.39,31090.0,65.8175,65.8451,65.7762,65.783,31090.0
2016-06-22 10:30:00,95.38,95.41,95.29,95.35,14899.0,65.7762,65.7968,65.7141,65.7555,14899.0
2016-06-22 10:35:00,95.35,95.4,95.33,95.36,28261.0,65.7555,65.7899,65.7417,65.7624,28261.0
2016-06-22 10:40:00,95.35,95.36,95.25,95.28,13702.0,65.7555,65.7624,65.6865,65.7072,13702.0
2016-06-22 10:45:00,95.28,95.33,95.24,95.25,35315.0,65.7072,65.7417,65.6796,65.6865,35315.0
2016-06-22 10:50:00,95.25,95.28,95.23,95.26,32120.0,65.6865,65.7072,65.6727,65.6934,32120.0
2016-06-22 10:55:00,95.25,95.32,95.23,95.23,22381.0,65.6865,65.7348,65.6727,65.6727,22381.0
2016-06-22 11:00:00,95.23,95.26,95.12,95.18,59430.0,65.6727,65.6934,65.5968,65.6382,59430.0
2016-06-22 11:05:00,95.18,95.25,95.18,95.22,16061.0,65.6382,65.6865,65.6382,65.6658,16061.0
2016-06-22 11:10:00,95.22,95.3,95.18,95.28,14968.0,65.6658,65.721,65.6382,65.7072,14968.0
2016-06-22 11:15:00,95.27,95.34,95.25,95.31,26534.0,65.7003,65.7486,65.6865,65.7279,26534.0
2016-06-22 11:20:00,95.3,95.33,95.26,95.26,18957.0,65.721,65.7417,65.6934,65.6934,18957.0
2016-06-22 11:25:00,95.25,95.32,95.17,95.18,33169.0,65.6865,65.7348,65.6313,65.6382,33169.0
2016-06-22 11:30:00,95.18,95.2,95.1,95.13,29902.0,65.6382,65.652,65.5831,65.6037,29902.0
2016-06-22 11:35:00,95.12,95.18,95.12,95.12,20476.0,65.5968,65.6382,65.5968,65.5968,20476.0
2016-06-22 11:40:00,95.12,95.18,95.1,95.15,24238.0,65.5968,65.6382,65.5831,65.6175,24238.0
2016-06-22 11:45:00,95.15,95.26,95.12,95.22,19409.0,65.6175,65.6934,65.5968,65.6658,19409.0
2016-06-22 11:50:00,95.21,95.25,95.18,95.22,15094.0,65.6589,65.6865,65.6382,65.6658,15094.0
2016-06-22 11:55:00,95.22,95.26,95.2,95.26,15781.0,65.6658,65.6934,65.652,65.6934,15781.0
2016-06-22 12:00:00,95.26,95.26,95.19,95.2,19227.0,65.6934,65.6934,65.6451,65.652,19227.0
2016-06-22 12:05:00,95.2,95.22,95.17,95.18,12147.0,65.652,65.6658,65.6313,65.6382,12147.0
2016-06-22 12:10:00,95.19,95.21,95.16,95.16,11065.0,65.6451,65.6589,65.6244,65.6244,11065.0
2016-06-22 12:15:00,95.17,95.2,95.15,95.16,8875.0,65.6313,65.652,65.6175,65.6244,8875.0
2016-06-22 12:20:00,95.17,95.17,95.1,95.1,28102.0,65.6313,65.6313,65.5831,65.5831,28102.0
2016-06-22 12:25:00,95.1,95.13,95.02,95.06,26912.0,65.5831,65.6037,65.5279,65.5555,26912.0
2016-06-22 12:30:00,95.06,95.1,95.01,95.1,11532.0,65.5555,65.5831,65.521,65.5831,11532.0
2016-06-22 12:35:00,95.09,95.13,95.07,95.1,13487.0,65.5762,65.6037,65.5624,65.5831,13487.0
2016-06-22 12:40:00,95.1,95.2,95.09,95.16,8207.0,65.5831,65.652,65.5762,65.6244,8207.0
2016-06-22 12:45:00,95.15,95.18,95.1,95.18,6771.0,65.6175,65.6382,65.5831,65.6382,6771.0
2016-06-22 12:50:00,95.2,95.22,95.19,95.2,10726.0,65.652,65.6658,65.6451,65.652,10726.0
2016-06-22 12:55:00,95.2,95.21,95.14,95.18,16758.0,65.652,65.6589,65.6106,65.6382,16758.0
2016-06-22 13:00:00,95.18,95.2,95.11,95.13,7671.0,65.6382,65.652,65.59,65.6037,7671.0
2016-06-22 13:05:00,95.13,95.17,95.12,95.16,7610.0,65.6037,65.6313,65.5968,65.6244,7610.0
2016-06-22 13:10:00,95.15,95.17,95.12,95.17,16443.0,65.6175,65.6313,65.5968,65.6313,16443.0
2016-06-22 13:15:00,95.18,95.21,95.13,95.2,13052.0,65.6382,65.6589,65.6037,65.652,13052.0
2016-06-22 13:20:00,95.19,95.19,95.12,95.14,12078.0,65.6451,65.6451,65.5968,65.6106,12078.0
2016-06-22 13:25:00,95.14,95.21,95.13,95.18,14612.0,65.6106,65.6589,65.6037,65.6382,14612.0
2016-06-22 13:30:00,95.17,95.18,95.14,95.17,18633.0,65.6313,65.6382,65.6106,65.6313,18633.0
2016-06-22 13:35:00,95.19,95.2,95.17,95.18,7649.0,65.6451,65.652,65.6313,65.6382,7649.0
2016-06-22 13:40:00,95.2,95.21,95.18,95.2,11121.0,65.652,65.6589,65.6382,65.652,11121.0
2016-06-22 13:45:00,95.2,95.23,95.19,95.21,10814.0,65.652,65.6727,65.6451,65.6589,10814.0
2016-06-22 13:50:00,95.21,95.22,95.17,95.2,16692.0,65.6589,65.6658,65.6313,65.652,16692.0
2016-06-22 13:55:00,95.2,95.22,95.15,95.22,11296.0,65.652,65.6658,65.6175,65.6658,11296.0
2016-06-22 14:00:00,95.21,95.25,95.16,95.25,11320.0,65.6589,65.6865,65.6244,65.6865,11320.0
2016-06-22 14:05:00,95.25,95.26,95.16,95.18,9435.0,65.6865,65.6934,65.6244,65.6382,9435.0
2016-06-22 14:10:00,95.19,95.2,95.17,95.19,9144.0,65.6451,65.652,65.6313,65.6451,9144.0
2016-06-22 14:15:00,95.18,95.21,95.16,95.18,9004.0,65.6382,65.6589,65.6244,65.6382,9004.0
2016-06-22 14:20:00,95.18,95.18,95.14,95.18,11795.0,65.6382,65.6382,65.6106,65.6382,11795.0
2016-06-22 14:25:00,95.18,95.22,95.15,95.19,11937.0,65.6382,65.6658,65.6175,65.6451,11937.0
2016-06-22 14:30:00,95.18,95.2,95.16,95.2,7615.0,65.6382,65.652,65.6244,65.652,7615.0
2016-06-22 14:35:00,95.19,95.19,95.14,95.17,10652.0,65.6451,65.6451,65.6106,65.6313,10652.0
2016-06-22 14:40:00,95.18,95.2,95.15,95.17,12869.0,65.6382,65.652,65.6175,65.6313,12869.0
2016-06-22 14:45:00,95.17,95.19,95.15,95.19,13484.0,65.6313,65.6451,65.6175,65.6451,13484.0
2016-06-22 14:50:00,95.2,95.2,95.16,95.18,18269.0,65.652,65.652,65.6244,65.6382,18269.0
2016-06-22 14:55:00,95.18,95.19,95.17,95.19,11141.0,65.6382,65.6451,65.6313,65.6451,11141.0
2016-06-22 15:00:00,95.18,95.23,95.17,95.2,29101.0,65.6382,65.6727,65.6313,65.652,29101.0
2016-06-22 15:05:00,95.19,95.2,95.14,95.15,26540.0,65.6451,65.652,65.6106,65.6175,26540.0
2016-06-22 15:10:00,95.15,95.19,95.14,95.16,15724.0,65.6175,65.6451,65.6106,65.6244,15724.0
2016-06-22 15:15:00,95.16,95.19,95.15,95.17,14103.0,65.6244,65.6451,65.6175,65.6313,14103.0
2016-06-22 15:20:00,95.18,95.19,95.14,95.16,24998.0,65.6382,65.6451,65.6106,65.6244,24998.0
2016-06-22 15:25:00,95.15,95.17,95.13,95.15,24860.0,65.6175,65.6313,65.6037,65.6175,24860.0
2016-06-22 15:30:00,95.15,95.16,95.13,95.15,18917.0,65.6175,65.6244,65.6037,65.6175,18917.0
2016-06-22 15:35:00,95.15,95.18,95.09,95.16,23036.0,65.6175,65.6382,65.5762,65.6244,23036.0
2016-06-22 15:40:00,95.16,95.18,95.13,95.15,32976.0,65.6244,65.6382,65.6037,65.6175,32976.0
2016-06-22 15:45:00,95.14,95.2,95.13,95.19,36668.0,65.6106,65.652,65.6037,65.6451,36668.0
2016-06-22 15:50:00,95.19,95.28,95.13,95.27,64058.0,65.6451,65.7072,65.6037,65.7003,64058.0
2016-06-22 15:55:00,95.26,95.3,95.18,95.24,114774.0,65.6934,65.721,65.6382,65.6796,114774.0
2016-06-23 09:30:00,95.86,96.1,95.53,96.1,37183.0,66.1072,66.2727,65.8796,66.2727,37183.0
2016-06-23 09:35:00,96.12,96.17,95.88,95.98,42870.0,66.2865,66.321,66.121,66.1899,42870.0
2016-06-23 09:40:00,96.02,96.1,95.91,95.93,21591.0,66.2175,66.2727,66.1417,66.1554,21591.0
2016-06-23 09:45:00,95.97,96.05,95.89,95.93,31041.0,66.183,66.2382,66.1279,66.1554,31041.0
2016-06-23 09:50:00,95.97,96.1,95.94,96.08,20295.0,66.183,66.2727,66.1623,66.2589,20295.0
2016-06-23 09:55:00,96.07,96.12,95.96,96.05,13349.0,66.252,66.2865,66.1761,66.2382,13349.0
2016-06-23 10:00:00,96.02,96.12,95.98,96.12,9064.0,66.2175,66.2865,66.1899,66.2865,9064.0
2016-06-23 10:05:00,96.08,96.23,96.08,96.11,12415.0,66.2589,66.3623,66.2589,66.2796,12415.0
2016-06-23 10:10:00,96.13,96.16,96.07,96.11,10595.0,66.2934,66.3141,66.252,66.2796,10595.0
2016-06-23 10:15:00,96.13,96.13,95.96,96.0,7782.0,66.2934,66.2934,66.1761,66.2037,7782.0
2016-06-23 10:20:00,96.02,96.06,95.98,96.01,10155.0,66.2175,66.2451,66.1899,66.2106,10155.0
2016-06-23 10:25:00,96.03,96.11,95.94,95.96,13604.0,66.2244,66.2796,66.1623,66.1761,13604.0
2016-06-23 10:30:00,95.97,95.97,95.86,95.88,5596.0,66.183,66.183,66.1072,66.121,5596.0
2016-06-23 10:35:00,95.9,95.95,95.87,95.9,24265.0,66.1348,66.1692,66.1141,66.1348,24265.0
2016-06-23 10:40:00,95.92,95.96,95.78,95.78,23474.0,66.1485,66.1761,66.052,66.052,23474.0
2016-06-23 10:45:00,95.79,95.83,95.76,95.81,18635.0,66.0589,66.0865,66.0382,66.0727,18635.0
2016-06-23 10:50:00,95.79,95.84,95.72,95.84,6548.0,66.0589,66.0934,66.0106,66.0934,6548.0
2016-06-23 10:55:00,95.82,95.92,95.81,95.84,8750.0,66.0796,66.1485,66.0727,66.0934,8750.0
2016-06-23 11:00:00,95.84,96.03,95.82,96.01,5481.0,66.0934,66.2244,66.0796,66.2106,5481.0
2016-06-23 11:05:00,96.01,96.02,95.93,96.02,7884.0,66.2106,66.2175,66.1554,66.2175,7884.0
2016-06-23 11:10:00,96.01,96.07,95.98,96.02,15036.0,66.2106,66.252,66.1899,66.2175,15036.0
2016-06-23 11:15:00,96.02,96.04,96.0,96.03,11087.0,66.2175,66.2313,66.2037,66.2244,11087.0
2016-06-23 11:20:00,96.02,96.03,96.0,96.03,14326.0,66.2175,66.2244,66.2037,66.2244,14326.0
2016-06-23 11:25:00,96.03,96.05,95.94,96.03,18904.0,66.2244,66.2382,66.1623,66.2244,18904.0
2016-06-23 11:30:00,96.03,96.11,96.03,96.11,7803.0,66.2244,66.2796,66.2244,66.2796,7803.0
2016-06-23 11:35:00,96.12,96.12,95.97,95.99,9450.0,66.2865,66.2865,66.183,66.1968,9450.0
2016-06-23 11:40:00,96.0,96.02,95.97,95.97,11167.0,66.2037,66.2175,66.183,66.183,11167.0
2016-06-23 11:45:00,95.98,96.0,95.95,95.99,8605.0,66.1899,66.2037,66.1692,66.1968,8605.0
2016-06-23 11:50:00,96.01,96.06,95.99,96.01,9593.0,66.2106,66.2451,66.1968,66.2106,9593.0
2016-06-23 11:55:00,95.99,96.07,95.99,96.02,7698.0,66.1968,66.252,66.1968,66.2175,7698.0
2016-06-23 12:00:00,96.03,96.03,95.92,95.99,51568.0,66.2244,66.2244,66.1485,66.1968,51568.0
2016-06-23 12:05:00,95.98,96.11,95.98,96.07,26776.0,66.1899,66.2796,66.1899,66.252,26776.0
2016-06-23 12:10:00,96.09,96.18,96.09,96.12,7495.0,66.2658,66.3278,66.2658,66.2865,7495.0
2016-06-23 12:15:00,96.13,96.22,96.13,96.22,9836.0,66.2934,66.3554,66.2934,66.3554,9836.0
2016-06-23 12:20:00,96.23,96.23,96.18,96.21,5406.0,66.3623,66.3623,66.3278,66.3485,5406.0
2016-06-23 12:25:00,96.22,96.28,96.22,96.26,6717.0,66.3554,66.3968,66.3554,66.383,6717.0
2016-06-23 12:30:00,96.26,96.29,96.19,96.28,9759.0,66.383,66.4037,66.3347,66.3968,9759.0
2016-06-23 12:35:00,96.29,96.35,96.27,96.33,17760.0,66.4037,66.4451,66.3899,66.4313,17760.0
2016-06-23 12:40:00,96.33,96.41,96.32,96.33,9688.0,66.4313,66.4865,66.4244,66.4313,9688.0
2016-06-23 12:45:00,96.34,96.35,96.26,96.28,13060.0,66.4382,66.4451,66.383,66.3968,13060.0
2016-06-23 12:50:00,96.29,96.33,96.27,96.31,16466.0,66.4037,66.4313,66.3899,66.4175,16466.0
2016-06-23 12:55:00,96.32,96.33,96.27,96.31,9402.0,66.4244,66.4313,66.3899,66.4175,9402.0
2016-06-23 13:00:00,96.32,96.34,96.26,96.28,20017.0,66.4244,66.4382,66.383,66.3968,20017.0
2016-06-23 13:05:00,96.27,96.29,96.21,96.22,14650.0,66.3899,66.4037,66.3485,66.3554,14650.0
2016-06-23 13:10:00,96.22,96.25,96.19,96.23,7832.0,66.3554,66.3761,66.3347,66.3623,7832.0
2016-06-23 13:15:00,96.23,96.25,96.21,96.22,8661.0,66.3623,66.3761,66.3485,66.3554,8661.0
2016-06-23 13:20:00,96.21,96.25,96.19,96.23,11568.0,66.3485,66.3761,66.3347,66.3623,11568.0
2016-06-23 13:25:00,96.22,96.22,96.18,96.2,7320.0,66.3554,66.3554,66.3278,66.3416,7320.0
2016-06-23 13:30:00,96.19,96.22,96.17,96.17,7486.0,66.3347,66.3554,66.321,66.321,7486.0
2016-06-23 13:35:00,96.17,96.17,96.09,96.14,12523.0,66.321,66.321,66.2658,66.3003,12523.0
2016-06-23 13:40:00,96.14,96.15,96.09,96.1,7163.0,66.3003,66.3072,66.2658,66.2727,7163.0
2016-06-23 13:45:00,96.08,96.12,96.06,96.09,9315.0,66.2589,66.2865,66.2451,66.2658,9315.0
2016-06-23 13:50:00,96.09,96.13,96.07,96.07,11384.0,66.2658,66.2934,66.252,66.252,11384.0
2016-06-23 13:55:00,96.07,96.09,96.03,96.06,33810.0,66.252,66.2658,66.2244,66.2451,33810.0
2016-06-23 14:00:00,96.05,96.06,95.93,95.96,24698.0,66.2382,66.2451,66.1554,66.1761,24698.0
2016-06-23 14:05:00,95.97,95.99,95.9,95.91,21209.0,66.183,66.1968,66.1348,66.1417,21209.0
2016-06-23 14:10:00,95.92,95.94,95.87,95.89,16696.0,66.1485,66.1623,66.1141,66.1279,16696.0
2016-06-23 14:15:00,95.9,95.9,95.86,95.89,12889.0,66.1348,66.1348,66.1072,66.1279,12889.0
2016-06-23 14:20:00,95.89,95.92,95.83,95.84,10912.0,66.1279,66.1485,66.0865,66.0934,10912.0
2016-06-23 14:25:00,95.84,95.84,95.78,95.78,12019.0,66.0934,66.0934,66.052,66.052,12019.0
2016-06-23 14:30:00,95.77,95.8,95.74,95.76,29329.0,66.0451,66.0658,66.0244,66.0382,29329.0
2016-06-23 14:35:00,95.76,95.76,95.72,95.73,12050.0,66.0382,66.0382,66.0106,66.0175,12050.0
2016-06-23 14:40:00,95.73,95.74,95.67,95.68,11337.0,66.0175,66.0244,65.9761,65.983,11337.0
2016-06-23 14:45:00,95.68,95.71,95.66,95.7,15537.0,65.983,66.0037,65.9692,65.9968,15537.0
2016-06-23 14:50:00,95.69,95.83,95.68,95.79,12939.0,65.9899,66.0865,65.983,66.0589,12939.0
2016-06-23 14:55:00,95.79,95.81,95.74,95.75,7664.0,66.0589,66.0727,66.0244,66.0313,7664.0
2016-06-23 15:00:00,95.75,95.8,95.72,95.72,12995.0,66.0313,66.0658,66.0106,66.0106,12995.0
2016-06-23 15:05:00,95.73,95.77,95.71,95.74,20942.0,66.0175,66.0451,66.0037,66.0244,20942.0
2016-06-23 15:10:00,95.73,95.78,95.71,95.74,8513.0,66.0175,66.052,66.0037,66.0244,8513.0
2016-06-23 15:15:00,95.74,95.78,95.71,95.78,20439.0,66.0244,66.052,66.0037,66.052,20439.0
2016-06-23 15:20:00,95.78,95.82,95.75,95.77,24636.0,66.052,66.0796,66.0313,66.0451,24636.0
2016-06-23 15:25:00,95.76,95.78,95.7,95.77,17265.0,66.0382,66.052,65.9968,66.0451,17265.0
2016-06-23 15:30:00,95.75,95.82,95.72,95.79,14672.0,66.0313,66.0796,66.0106,66.0589,14672.0
2016-06-23 15:35:00,95.8,95.82,95.76,95.81,18542.0,66.0658,66.0796,66.0382,66.0727,18542.0
2016-06-23 15:40:00,95.81,95.86,95.79,95.84,33171.0,66.0727,66.1072,66.0589,66.0934,33171.0
2016-06-23 15:45:00,95.84,95.85,95.77,95.82,64443.0,66.0934,66.1003,66.0451,66.0796,64443.0
2016-06-23 15:50:00,95.82,96.06,95.82,96.02,79808.0,66.0796,66.2451,66.0796,66.2175,79808.0
2016-06-23 15:55:00,96.01,96.06,95.93,96.03,105298.0,66.2106,66.2451,66.1554,66.2244,105298.0
2016-06-24 09:30:00,94.33,94.57,94.0,94.56,84437.0,65.052,65.2176,64.8245,65.2107,84437.0
2016-06-24 09:35:00,94.48,94.85,94.36,94.85,43818.0,65.1555,65.4107,65.0727,65.4107,43818.0
2016-06-24 09:40:00,94.73,95.11,94.63,95.11,21435.0,65.3279,65.59,65.2589,65.59,21435.0
2016-06-24 09:45:00,95.14,95.81,95.13,95.8,50360.0,65.6106,66.0727,65.6037,66.0658,50360.0
2016-06-24 09:50:00,95.77,96.18,95.69,96.12,118611.0,66.0451,66.3278,65.9899,66.2865,118611.0
2016-06-24 09:55:00,96.12,96.26,95.78,95.83,150805.0,66.2865,66.383,66.052,66.0865,150805.0
2016-06-24 10:00:00,95.83,96.13,95.82,96.03,60671.0,66.0865,66.2934,66.0796,66.2244,60671.0
2016-06-24 10:05:00,96.03,96.4,95.97,96.35,56237.0,66.2244,66.4796,66.183,66.4451,56237.0
2016-06-24 10:10:00,96.4,96.63,96.36,96.52,70103.0,66.4796,66.6382,66.452,66.5623,70103.0
2016-06-24 10:15:00,96.5,96.66,96.45,96.52,130468.0,66.5485,66.6589,66.514,66.5623,130468.0
2016-06-24 10:20:00,96.52,96.61,96.38,96.52,77675.0,66.5623,66.6244,66.4658,66.5623,77675.0
2016-06-24 10:25:00,96.51,96.79,96.44,96.7,136322.0,66.5554,66.7485,66.5072,66.6865,136322.0
2016-06-24 10:30:00,96.68,96.71,96.41,96.48,199586.0,66.6727,66.6933,66.4865,66.5347,199586.0
2016-06-24 10:35:00,96.47,96.62,96.44,96.59,217957.0,66.5278,66.6313,66.5072,66.6106,217957.0
2016-06-24 10:40:00,96.58,96.6,96.1,96.17,171614.0,66.6037,66.6175,66.2727,66.321,171614.0
2016-06-24 10:45:00,96.18,96.37,96.11,96.37,80147.0,66.3278,66.4589,66.2796,66.4589,80147.0
2016-06-24 10:50:00,96.38,96.46,96.34,96.42,140416.0,66.4658,66.5209,66.4382,66.4934,140416.0
2016-06-24 10:55:00,96.43,96.47,96.07,96.11,120730.0,66.5003,66.5278,66.252,66.2796,120730.0
2016-06-24 11:00:00,96.11,96.26,96.11,96.21,125917.0,66.2796,66.383,66.2796,66.3485,125917.0
2016-06-24 11:05:00,96.21,96.4,96.21,96.4,55495.0,66.3485,66.4796,66.3485,66.4796,55495.0
2016-06-24 11:10:00,96.4,96.56,96.33,96.56,22909.0,66.4796,66.5899,66.4313,66.5899,22909.0
2016-06-24 11:15:00,96.53,96.82,96.53,96.82,111766.0,66.5692,66.7692,66.5692,66.7692,111766.0
2016-06-24 11:20:00,96.79,96.86,96.73,96.76,53534.0,66.7485,66.7968,66.7071,66.7278,53534.0
2016-06-24 11:25:00,96.78,96.99,96.71,96.93,98416.0,66.7416,66.8864,66.6933,66.8451,98416.0
2016-06-24 11:30:00,96.93,96.93,96.71,96.79,58735.0,66.8451,66.8451,66.6933,66.7485,58735.0
2016-06-24 11:35:00,96.82,96.88,96.77,96.8,51136.0,66.7692,66.8106,66.7347,66.7554,51136.0
2016-06-24 11:40:00,96.81,96.98,96.78,96.97,60209.0,66.7623,66.8795,66.7416,66.8727,60209.0
2016-06-24 11:45:00,96.97,97.03,96.86,96.88,67465.0,66.8727,66.914,66.7968,66.8106,67465.0
2016-06-24 11:50:00,96.89,96.94,96.81,96.92,21836.0,66.8175,66.852,66.7623,66.8382,21836.0
2016-06-24 11:55:00,96.89,96.99,96.84,96.98,29774.0,66.8175,66.8864,66.783,66.8795,29774.0
2016-06-24 12:00:00,96.97,97.24,96.95,97.13,39230.0,66.8727,67.0588,66.8589,66.983,39230.0
2016-06-24 12:05:00,97.11,97.34,97.1,97.31,88278.0,66.9692,67.1278,66.9623,67.1071,88278.0
2016-06-24 12:10:00,97.31,97.32,96.91,96.94,55699.0,67.1071,67.114,66.8313,66.852,55699.0
2016-06-24 12:15:00,96.93,96.94,96.83,96.89,31826.0,66.8451,66.852,66.7761,66.8175,31826.0
2016-06-24 12:20:00,96.9,97.05,96.87,96.98,25066.0,66.8244,66.9278,66.8037,66.8795,25066.0
2016-06-24 12:25:00,96.98,97.11,96.97,97.02,21399.0,66.8795,66.9692,66.8727,66.9071,21399.0
2016-06-24 12:30:00,97.02,97.02,96.81,96.81,32964.0,66.9071,66.9071,66.7623,66.7623,32964.0
2016-06-24 12:35:00,96.82,96.91,96.69,96.71,24112.0,66.7692,66.8313,66.6796,66.6933,24112.0
2016-06-24 12:40:00,96.7,96.7,96.46,96.5,83438.0,66.6865,66.6865,66.5209,66.5485,83438.0
2016-06-24 12:45:00,96.5,96.5,96.25,96.29,50819.0,66.5485,66.5485,66.3761,66.4037,50819.0
2016-06-24 12:50:00,96.28,96.43,96.25,96.43,37577.0,66.3968,66.5003,66.3761,66.5003,37577.0
2016-06-24 12:55:00,96.44,96.44,96.25,96.31,40642.0,66.5072,66.5072,66.3761,66.4175,40642.0
2016-06-24 13:00:00,96.32,96.43,96.29,96.36,22000.0,66.4244,66.5003,66.4037,66.452,22000.0
2016-06-24 13:05:00,96.34,96.34,96.27,96.32,19525.0,66.4382,66.4382,66.3899,66.4244,19525.0
2016-06-24 13:10:00,96.31,96.48,96.3,96.46,93333.0,66.4175,66.5347,66.4106,66.5209,93333.0
2016-06-24 13:15:00,96.46,96.49,96.39,96.47,25401.0,66.5209,66.5416,66.4727,66.5278,25401.0
2016-06-24 13:20:00,96.48,96.54,96.41,96.43,33010.0,66.5347,66.5761,66.4865,66.5003,33010.0
2016-06-24 13:25:00,96.45,96.46,96.4,96.46,27764.0,66.514,66.5209,66.4796,66.5209,27764.0
2016-06-24 13:30:00,96.45,96.54,96.41,96.43,56823.0,66.514,66.5761,66.4865,66.5003,56823.0
2016-06-24 13:35:00,96.43,96.6,96.4,96.42,68951.0,66.5003,66.6175,66.4796,66.4934,68951.0
2016-06-24 13:40:00,96.43,96.43,96.31,96.35,58115.0,66.5003,66.5003,66.4175,66.4451,58115.0
2016-06-24 13:45:00,96.36,96.39,96.29,96.38,57296.0,66.452,66.4727,66.4037,66.4658,57296.0
2016-06-24 13:50:00,96.39,96.39,96.29,96.33,37931.0,66.4727,66.4727,66.4037,66.4313,37931.0
2016-06-24 13:55:00,96.33,96.36,96.27,96.34,33321.0,66.4313,66.452,66.3899,66.4382,33321.0
2016-06-24 14:00:00,96.35,96.43,96.31,96.36,23529.0,66.4451,66.5003,66.4175,66.452,23529.0
2016-06-24 14:05:00,96.36,96.42,96.33,96.39,30090.0,66.452,66.4934,66.4313,66.4727,30090.0
2016-06-24 14:10:00,96.4,96.43,96.34,96.4,21587.0,66.4796,66.5003,66.4382,66.4796,21587.0
2016-06-24 14:15:00,96.39,96.4,96.3,96.36,29865.0,66.4727,66.4796,66.4106,66.452,29865.0
2016-06-24 14:20:00,96.35,96.36,96.3,96.3,45990.0,66.4451,66.452,66.4106,66.4106,45990.0
2016-06-24 14:25:00,96.3,96.36,96.29,96.33,93903.0,66.4106,66.452,66.4037,66.4313,93903.0
2016-06-24 14:30:00,96.33,96.33,96.25,96.27,110746.0,66.4313,66.4313,66.3761,66.3899,110746.0
2016-06-24 14:35:00,96.26,96.32,96.25,96.3,156968.0,66.383,66.4244,66.3761,66.4106,156968.0
2016-06-24 14:40:00,96.27,96.41,96.27,96.39,64738.0,66.3899,66.4865,66.3899,66.4727,64738.0
2016-06-24 14:45:00,96.38,96.61,96.34,96.6,54300.0,66.4658,66.6244,66.4382,66.6175,54300.0
2016-06-24 14:50:00,96.6,96.73,96.52,96.72,56202.0,66.6175,66.7071,66.5623,66.7002,56202.0
2016-06-24 14:55:00,96.74,96.84,96.73,96.77,27323.0,66.714,66.783,66.7071,66.7347,27323.0
2016-06-24 15:00:00,96.77,96.84,96.67,96.75,36561.0,66.7347,66.783,66.6658,66.7209,36561.0
2016-06-24 15:05:00,96.74,96.74,96.53,96.54,22560.0,66.714,66.714,66.5692,66.5761,22560.0
2016-06-24 15:10:00,96.54,96.55,96.3,96.4,53847.0,66.5761,66.583,66.4106,66.4796,53847.0
2016-06-24 15:15:00,96.38,96.38,96.14,96.21,116128.0,66.4658,66.4658,66.3003,66.3485,116128.0
2016-06-24 15:20:00,96.2,96.3,96.13,96.13,145134.0,66.3416,66.4106,66.2934,66.2934,145134.0
2016-06-24 15:25:00,96.15,96.22,96.02,96.13,132601.0,66.3072,66.3554,66.2175,66.2934,132601.0
2016-06-24 15:30:00,96.13,96.49,96.11,96.49,76311.0,66.2934,66.5416,66.2796,66.5416,76311.0
2016-06-24 15:35:00,96.49,96.6,96.39,96.45,87127.0,66.5416,66.6175,66.4727,66.514,87127.0
2016-06-24 15:40:00,96.46,96.74,96.43,96.71,89270.0,66.5209,66.714,66.5003,66.6933,89270.0
2016-06-24 15:45:00,96.71,96.8,96.61,96.75,118109.0,66.6933,66.7554,66.6244,66.7209,118109.0
2016-06-24 15:50:00,96.75,96.88,96.72,96.74,130079.0,66.7209,66.8106,66.7002,66.714,130079.0
2016-06-24 15:55:00,96.74,96.77,96.4,96.42,177446.0,66.714,66.7347,66.4796,66.4934,177446.0
2016-06-27 09:30:00,96.17,96.35,95.89,96.12,53680.0,66.321,66.4451,66.1279,66.2865,53680.0
2016-06-27 09:35:00,96.28,96.44,96.24,96.42,33771.0,66.3968,66.5072,66.3692,66.4934,33771.0
2016-06-27 09:40:00,96.39,96.49,96.12,96.32,27669.0,66.4727,66.5416,66.2865,66.4244,27669.0
2016-06-27 09:45:00,96.3,96.55,96.23,96.31,30533.0,66.4106,66.583,66.3623,66.4175,30533.0
2016-06-27 09:50:00,96.31,96.4,96.23,96.3,61785.0,66.4175,66.4796,66.3623,66.4106,61785.0
2016-06-27 09:55:00,96.32,96.37,96.27,96.35,22554.0,66.4244,66.4589,66.3899,66.4451,22554.0
2016-06-27 10:00:00,96.31,96.42,96.19,96.22,65051.0,66.4175,66.4934,66.3347,66.3554,65051.0
2016-06-27 10:05:00,96.2,96.34,96.2,96.3,157927.0,66.3416,66.4382,66.3416,66.4106,157927.0
2016-06-27 10:10:00,96.29,96.34,96.24,96.26,71928.0,66.4037,66.4382,66.3692,66.383,71928.0
2016-06-27 10:15:00,96.25,96.3,96.21,96.23,67282.0,66.3761,66.4106,66.3485,66.3623,67282.0
2016-06-27 10:20:00,96.24,96.27,96.21,96.22,60047.0,66.3692,66.3899,66.3485,66.3554,60047.0
2016-06-27 10:25:00,96.22,96.22,95.97,96.07,69141.0,66.3554,66.3554,66.183,66.252,69141.0
2016-06-27 10:30:00,96.06,96.17,96.0,96.11,98261.0,66.2451,66.321,66.2037,66.2796,98261.0
2016-06-27 10:35:00,96.12,96.2,96.06,96.18,53720.0,66.2865,66.3416,66.2451,66.3278,53720.0
2016-06-27 10:40:00,96.19,96.27,96.14,96.24,46383.0,66.3347,66.3899,66.3003,66.3692,46383.0
2016-06-27 10:45:00,96.23,96.25,96.09,96.14,44981.0,66.3623,66.3761,66.2658,66.3003,44981.0
2016-06-27 10:50:00,96.13,96.21,96.05,96.05,39724.0,66.2934,66.3485,66.2382,66.2382,39724.0
2016-06-27 10:55:00,96.04,96.11,95.91,95.93,78092.0,66.2313,66.2796,66.1417,66.1554,78092.0
2016-06-27 11:00:00,95.92,95.96,95.8,95.96,109697.0,66.1485,66.1761,66.0658,66.1761,109697.0
2016-06-27 11:05:00,95.97,96.11,95.96,96.08,23679.0,66.183,66.2796,66.1761,66.2589,23679.0
2016-06-27 11:10:00,96.06,96.07,95.97,96.0,35169.0,66.2451,66.252,66.183,66.2037,35169.0
2016-06-27 11:15:00,96.0,96.09,95.93,96.09,42883.0,66.2037,66.2658,66.1554,66.2658,42883.0
2016-06-27 11:20:00,96.09,96.19,96.07,96.19,39705.0,66.2658,66.3347,66.252,66.3347,39705.0
2016-06-27 11:25:00,96.19,96.2,96.13,96.17,59791.0,66.3347,66.3416,66.2934,66.321,59791.0
2016-06-27 11:30:00,96.16,96.24,96.1,96.18,56125.0,66.3141,66.3692,66.2727,66.3278,56125.0
2016-06-27 11:35:00,96.19,96.25,96.16,96.21,15689.0,66.3347,66.3761,66.3141,66.3485,15689.0
2016-06-27 11:40:00,96.21,96.27,96.18,96.27,25122.0,66.3485,66.3899,66.3278,66.3899,25122.0
2016-06-27 11:45:00,96.29,96.52,96.26,96.52,21744.0,66.4037,66.5623,66.383,66.5623,21744.0
2016-06-27 11:50:00,96.49,96.55,96.49,96.52,18269.0,66.5416,66.583,66.5416,66.5623,18269.0
2016-06-27 11:55:00,96.52,96.68,96.51,96.68,51290.0,66.5623,66.6727,66.5554,66.6727,51290.0
2016-06-27 12:00:00,96.68,96.74,96.63,96.71,23751.0,66.6727,66.714,66.6382,66.6933,23751.0
2016-06-27 12:05:00,96.71,96.81,96.66,96.77,50716.0,66.6933,66.7623,66.6589,66.7347,50716.0
2016-06-27 12:10:00,96.76,96.77,96.66,96.75,40358.0,66.7278,66.7347,66.6589,66.7209,40358.0
2016-06-27 12:15:00,96.75,96.8,96.7,96.8,27250.0,66.7209,66.7554,66.6865,66.7554,27250.0
2016-06-27 12:20:00,96.8,96.9,96.76,96.88,14758.0,66.7554,66.8244,66.7278,66.8106,14758.0
2016-06-27 12:25:00,96.88,97.03,96.87,97.02,60694.0,66.8106,66.914,66.8037,66.9071,60694.0
2016-06-27 12:30:00,97.02,97.03,96.88,96.9,23365.0,66.9071,66.914,66.8106,66.8244,23365.0
2016-06-27 12:35:00,96.91,96.95,96.77,96.77,38271.0,66.8313,66.8589,66.7347,66.7347,38271.0
2016-06-27 12:40:00,96.77,96.77,96.64,96.65,71060.0,66.7347,66.7347,66.6451,66.652,71060.0
2016-06-27 12:45:00,96.65,96.68,96.56,96.59,17936.0,66.652,66.6727,66.5899,66.6106,17936.0
2016-06-27 12:50:00,96.59,96.64,96.57,96.61,34014.0,66.6106,66.6451,66.5968,66.6244,34014.0
2016-06-27 12:55:00,96.62,96.72,96.58,96.67,26805.0,66.6313,66.7002,66.6037,66.6658,26805.0
2016-06-27 13:00:00,96.68,96.91,96.68,96.79,29075.0,66.6727,66.8313,66.6727,66.7485,29075.0
2016-06-27 13:05:00,96.8,96.8,96.58,96.58,27075.0,66.7554,66.7554,66.6037,66.6037,27075.0
2016-06-27 13:10:00,96.58,96.6,96.54,96.56,21888.0,66.6037,66.6175,66.5761,66.5899,21888.0
2016-06-27 13:15:00,96.56,96.71,96.56,96.7,18031.0,66.5899,66.6933,66.5899,66.6865,18031.0
2016-06-27 13:20:00,96.69,96.77,96.69,96.76,11937.0,66.6796,66.7347,66.6796,66.7278,11937.0
2016-06-27 13:25:00,96.75,96.85,96.73,96.8,15825.0,66.7209,66.7899,66.7071,66.7554,15825.0
2016-06-27 13:30:00,96.8,96.81,96.71,96.74,17442.0,66.7554,66.7623,66.6933,66.714,17442.0
2016-06-27 13:35:00,96.73,96.79,96.69,96.76,23068.0,66.7071,66.7485,66.6796,66.7278,23068.0
2016-06-27 13:40:00,96.77,96.78,96.65,96.67,31175.0,66.7347,66.7416,66.652,66.6658,31175.0
2016-06-27 13:45:00,96.65,96.73,96.64,96.72,27279.0,66.652,66.7071,66.6451,66.7002,27279.0
2016-06-27 13:50:00,96.72,96.74,96.66,96.7,37735.0,66.7002,66.714,66.6589,66.6865,37735.0
2016-06-27 13:55:00,96.68,96.73,96.61,96.72,27401.0,66.6727,66.7071,66.6244,66.7002,27401.0
2016-06-27 14:00:00,96.72,96.77,96.71,96.76,41134.0,66.7002,66.7347,66.6933,66.7278,41134.0
2016-06-27 14:05:00,96.73,96.74,96.61,96.65,21395.0,66.7071,66.714,66.6244,66.652,21395.0
2016-06-27 14:10:00,96.63,96.67,96.53,96.59,39078.0,66.6382,66.6658,66.5692,66.6106,39078.0
2016-06-27 14:15:00,96.59,96.62,96.55,96.56,19979.0,66.6106,66.6313,66.583,66.5899,19979.0
2016-06-27 14:20:00,96.56,96.61,96.51,96.6,26435.0,66.5899,66.6244,66.5554,66.6175,26435.0
2016-06-27 14:25:00,96.61,96.77,96.56,96.76,27584.0,66.6244,66.7347,66.5899,66.7278,27584.0
2016-06-27 14:30:00,96.75,96.81,96.7,96.81,31247.0,66.7209,66.7623,66.6865,66.7623,31247.0
2016-06-27 14:35:00,96.77,96.86,96.72,96.74,17366.0,66.7347,66.7968,66.7002,66.714,17366.0
2016-06-27 14:40:00,96.72,96.77,96.66,96.73,31443.0,66.7002,66.7347,66.6589,66.7071,31443.0
2016-06-27 14:45:00,96.75,96.76,96.6,96.6,35752.0,66.7209,66.7278,66.6175,66.6175,35752.0
2016-06-27 14:50:00,96.59,96.66,96.53,96.62,27376.0,66.6106,66.6589,66.5692,66.6313,27376.0
2016-06-27 14:55:00,96.61,96.73,96.57,96.72,30548.0,66.6244,66.7071,66.5968,66.7002,30548.0
2016-06-27 15:00:00,96.73,96.92,96.73,96.92,22522.0,66.7071,66.8382,66.7071,66.8382,22522.0
2016-06-27 15:05:00,96.92,96.99,96.9,96.93,40200.0,66.8382,66.8864,66.8244,66.8451,40200.0
2016-06-27 15:10:00,96.93,97.02,96.87,96.91,75920.0,66.8451,66.9071,66.8037,66.8313,75920.0
2016-06-27 15:15:00,96.9,96.9,96.72,96.74,37754.0,66.8244,66.8244,66.7002,66.714,37754.0
2016-06-27 15:20:00,96.74,96.75,96.65,96.68,66847.0,66.714,66.7209,66.652,66.6727,66847.0
2016-06-27 15:25:00,96.67,96.88,96.67,96.81,64719.0,66.6658,66.8106,66.6658,66.7623,64719.0
2016-06-27 15:30:00,96.8,96.9,96.74,96.85,114880.0,66.7554,66.8244,66.714,66.7899,114880.0
2016-06-27 15:35:00,96.84,97.07,96.81,97.06,62986.0,66.783,66.9416,66.7623,66.9347,62986.0
2016-06-27 15:40:00,97.05,97.14,97.01,97.05,51995.0,66.9278,66.9899,66.9002,66.9278,51995.0
2016-06-27 15:45:00,97.04,97.16,96.99,97.12,68679.0,66.9209,67.0037,66.8864,66.9761,68679.0
2016-06-27 15:50:00,97.11,97.11,96.98,97.09,78555.0,66.9692,66.9692,66.8795,66.9554,78555.0
2016-06-27 15:55:00,97.1,97.19,97.04,97.17,181826.0,66.9623,67.0244,66.9209,67.0106,181826.0
2016-06-28 09:30:00,97.51,97.87,97.1,97.3,63636.0,67.245,67.4933,66.9623,67.1002,63636.0
2016-06-28 09:35:00,97.33,98.06,97.31,98.0,25960.0,67.1209,67.6243,67.1071,67.583,25960.0
2016-06-28 09:40:00,98.0,98.17,98.0,98.03,24953.0,67.583,67.7002,67.583,67.6036,24953.0
2016-06-28 09:45:00,98.07,98.31,98.02,98.23,41368.0,67.6312,67.7967,67.5968,67.7416,41368.0
2016-06-28 09:50:00,98.23,98.3,98.17,98.2,72559.0,67.7416,67.7898,67.7002,67.7209,72559.0
2016-06-28 09:55:00,98.18,98.34,98.1,98.34,99938.0,67.7071,67.8174,67.6519,67.8174,99938.0
2016-06-28 10:00:00,98.34,98.44,98.12,98.14,21808.0,67.8174,67.8864,67.6657,67.6795,21808.0
2016-06-28 10:05:00,98.15,98.21,98.05,98.05,34903.0,67.6864,67.7278,67.6174,67.6174,34903.0
2016-06-28 10:10:00,98.03,98.11,98.02,98.07,13656.0,67.6036,67.6588,67.5968,67.6312,13656.0
2016-06-28 10:15:00,98.06,98.13,97.95,98.04,29836.0,67.6243,67.6726,67.5485,67.6105,29836.0
2016-06-28 10:20:00,98.04,98.08,97.89,97.89,42970.0,67.6105,67.6381,67.5071,67.5071,42970.0
2016-06-28 10:25:00,97.88,97.95,97.86,97.88,12357.0,67.5002,67.5485,67.4864,67.5002,12357.0
2016-06-28 10:30:00,97.87,97.9,97.77,97.8,43981.0,67.4933,67.514,67.4243,67.445,43981.0
2016-06-28 10:35:00,97.8,97.89,97.8,97.85,52687.0,67.445,67.5071,67.445,67.4795,52687.0
2016-06-28 10:40:00,97.85,97.96,97.83,97.95,28606.0,67.4795,67.5554,67.4657,67.5485,28606.0
2016-06-28 10:45:00,97.93,98.02,97.87,97.99,23791.0,67.5347,67.5968,67.4933,67.5761,23791.0
2016-06-28 10:50:00,98.0,98.01,97.89,97.92,14667.0,67.583,67.5899,67.5071,67.5278,14667.0
2016-06-28 10:55:00,97.94,98.02,97.92,97.98,23048.0,67.5416,67.5968,67.5278,67.5692,23048.0
2016-06-28 11:00:00,98.01,98.02,97.91,97.91,62961.0,67.5899,67.5968,67.5209,67.5209,62961.0
2016-06-28 11:05:00,97.91,97.98,97.79,97.82,22417.0,67.5209,67.5692,67.4381,67.4588,22417.0
2016-06-28 11:10:00,97.81,97.94,97.79,97.93,23620.0,67.4519,67.5416,67.4381,67.5347,23620.0
2016-06-28 11:15:00,97.91,97.98,97.89,97.91,131622.0,67.5209,67.5692,67.5071,67.5209,131622.0
2016-06-28 11:20:00,97.91,97.99,97.87,97.89,24935.0,67.5209,67.5761,67.4933,67.5071,24935.0
2016-06-28 11:25:00,97.9,97.93,97.74,97.77,44859.0,67.514,67.5347,67.4037,67.4243,44859.0
2016-06-28 11:30:00,97.78,97.84,97.66,97.8,50640.0,67.4312,67.4726,67.3485,67.445,50640.0
2016-06-28 11:35:00,97.81,97.89,97.79,97.83,28074.0,67.4519,67.5071,67.4381,67.4657,28074.0
2016-06-28 11:40:00,97.83,97.9,97.82,97.86,62802.0,67.4657,67.514,67.4588,67.4864,62802.0
2016-06-28 11:45:00,97.86,97.92,97.78,97.89,39007.0,67.4864,67.5278,67.4312,67.5071,39007.0
2016-06-28 11:50:00,97.9,97.9,97.87,97.9,31002.0,67.514,67.514,67.4933,67.514,31002.0
2016-06-28 11:55:00,97.88,97.9,97.86,97.86,18009.0,67.5002,67.514,67.4864,67.4864,18009.0
2016-06-28 12:00:00,97.87,98.0,97.85,97.98,17291.0,67.4933,67.583,67.4795,67.5692,17291.0
2016-06-28 12:05:00,97.99,98.17,97.99,98.16,9414.0,67.5761,67.7002,67.5761,67.6933,9414.0
2016-06-28 12:10:00,98.16,98.26,98.16,98.26,12314.0,67.6933,67.7623,67.6933,67.7623,12314.0
2016-06-28 12:15:00,98.26,98.54,98.26,98.5,28569.0,67.7623,67.9554,67.7623,67.9278,28569.0
2016-06-28 12:20:00,98.49,98.52,98.4,98.4,23526.0,67.9209,67.9416,67.8588,67.8588,23526.0
2016-06-28 12:25:00,98.41,98.44,98.39,98.43,9075.0,67.8657,67.8864,67.8519,67.8795,9075.0
2016-06-28 12:30:00,98.41,98.42,98.36,98.36,15985.0,67.8657,67.8726,67.8312,67.8312,15985.0
2016-06-28 12:35:00,98.36,98.37,98.25,98.26,20298.0,67.8312,67.8381,67.7554,67.7623,20298.0
2016-06-28 12:40:00,98.26,98.28,98.19,98.2,17386.0,67.7623,67.7761,67.714,67.7209,17386.0
2016-06-28 12:45:00,98.21,98.41,98.2,98.38,36049.0,67.7278,67.8657,67.7209,67.845,36049.0
2016-06-28 12:50:00,98.38,98.57,98.38,98.55,19464.0,67.845,67.976,67.845,67.9623,19464.0
2016-06-28 12:55:00,98.56,98.63,98.48,98.51,16850.0,67.9691,68.0174,67.914,67.9347,16850.0
2016-06-28 13:00:00,98.5,98.53,98.4,98.45,17793.0,67.9278,67.9485,67.8588,67.8933,17793.0
2016-06-28 13:05:00,98.46,98.53,98.46,98.52,23320.0,67.9002,67.9485,67.9002,67.9416,23320.0
2016-06-28 13:10:00,98.52,98.71,98.5,98.67,23423.0,67.9416,68.0726,67.9278,68.045,23423.0
2016-06-28 13:15:00,98.66,98.66,98.58,98.61,24575.0,68.0381,68.0381,67.9829,68.0036,24575.0
2016-06-28 13:20:00,98.62,98.62,98.46,98.46,31581.0,68.0105,68.0105,67.9002,67.9002,31581.0
2016-06-28 13:25:00,98.45,98.54,98.42,98.48,23756.0,67.8933,67.9554,67.8726,67.914,23756.0
2016-06-28 13:30:00,98.48,98.57,98.45,98.55,23881.0,67.914,67.976,67.8933,67.9623,23881.0
2016-06-28 13:35:00,98.55,98.55,98.5,98.54,9223.0,67.9623,67.9623,67.9278,67.9554,9223.0
2016-06-28 13:40:00,98.53,98.56,98.51,98.56,5943.0,67.9485,67.9691,67.9347,67.9691,5943.0
2016-06-28 13:45:00,98.56,98.57,98.46,98.5,21278.0,67.9691,67.976,67.9002,67.9278,21278.0
2016-06-28 13:50:00,98.49,98.55,98.49,98.5,7223.0,67.9209,67.9623,67.9209,67.9278,7223.0
2016-06-28 13:55:00,98.49,98.54,98.49,98.52,8494.0,67.9209,67.9554,67.9209,67.9416,8494.0
2016-06-28 14:00:00,98.52,98.58,98.49,98.52,22793.0,67.9416,67.9829,67.9209,67.9416,22793.0
2016-06-28 14:05:00,98.53,98.56,98.49,98.5,19713.0,67.9485,67.9691,67.9209,67.9278,19713.0
2016-06-28 14:10:00,98.49,98.52,98.46,98.48,15010.0,67.9209,67.9416,67.9002,67.914,15010.0
2016-06-28 14:15:00,98.48,98.54,98.48,98.54,9379.0,67.914,67.9554,67.914,67.9554,9379.0
2016-06-28 14:20:00,98.53,98.54,98.48,98.49,15690.0,67.9485,67.9554,67.914,67.9209,15690.0
2016-06-28 14:25:00,98.48,98.56,98.47,98.56,27528.0,67.914,67.9691,67.9071,67.9691,27528.0
2016-06-28 14:30:00,98.57,98.63,98.56,98.61,52802.0,67.976,68.0174,67.9691,68.0036,52802.0
2016-06-28 14:35:00,98.6,98.6,98.5,98.55,62951.0,67.9967,67.9967,67.9278,67.9623,62951.0
2016-06-28 14:40:00,98.55,98.56,98.5,98.55,27347.0,67.9623,67.9691,67.9278,67.9623,27347.0
2016-06-28 14:45:00,98.55,98.56,98.52,98.53,20093.0,67.9623,67.9691,67.9416,67.9485,20093.0
2016-06-28 14:50:00,98.53,98.64,98.53,98.63,101957.0,67.9485,68.0243,67.9485,68.0174,101957.0
2016-06-28 14:55:00,98.63,98.8,98.62,98.78,36213.0,68.0174,68.1347,68.0105,68.1209,36213.0
2016-06-28 15:00:00,98.78,98.78,98.7,98.76,25610.0,68.1209,68.1209,68.0657,68.1071,25610.0
2016-06-28 15:05:00,98.76,98.81,98.74,98.76,23420.0,68.1071,68.1416,68.0933,68.1071,23420.0
2016-06-28 15:10:00,98.75,98.88,98.74,98.83,35973.0,68.1002,68.1898,68.0933,68.1553,35973.0
2016-06-28 15:15:00,98.82,98.82,98.7,98.7,31278.0,68.1485,68.1485,68.0657,68.0657,31278.0
2016-06-28 15:20:00,98.69,98.7,98.62,98.63,19498.0,68.0588,68.0657,68.0105,68.0174,19498.0
2016-06-28 15:25:00,98.62,98.63,98.52,98.55,41777.0,68.0105,68.0174,67.9416,67.9623,41777.0
2016-06-28 15:30:00,98.55,98.62,98.54,98.56,43335.0,67.9623,68.0105,67.9554,67.9691,43335.0
2016-06-28 15:35:00,98.58,98.67,98.55,98.64,31983.0,67.9829,68.045,67.9623,68.0243,31983.0
2016-06-28 15:40:00,98.64,98.81,98.64,98.73,47548.0,68.0243,68.1416,68.0243,68.0864,47548.0
2016-06-28 15:45:00,98.74,98.92,98.74,98.84,70307.0,68.0933,68.2174,68.0933,68.1622,70307.0
2016-06-28 15:50:00,98.84,98.85,98.76,98.81,81797.0,68.1622,68.1691,68.1071,68.1416,81797.0
2016-06-28 15:55:00,98.81,99.0,98.81,98.99,111458.0,68.1416,68.2726,68.1416,68.2657,111458.0
2016-06-29 09:30:00,99.41,99.79,99.13,99.79,51847.0,68.5553,68.8174,68.3622,68.8174,51847.0
2016-06-29 09:35:00,99.83,99.91,99.65,99.79,15542.0,68.845,68.9001,68.7208,68.8174,15542.0
2016-06-29 09:40:00,99.88,99.96,99.7,99.83,163021.0,68.8795,68.9346,68.7553,68.845,163021.0
2016-06-29 09:45:00,99.89,99.91,99.65,99.65,49471.0,68.8863,68.9001,68.7208,68.7208,49471.0
2016-06-29 09:50:00,99.68,99.68,99.35,99.37,37179.0,68.7415,68.7415,68.514,68.5277,37179.0
2016-06-29 09:55:00,99.34,99.65,99.24,99.43,149851.0,68.5071,68.7208,68.4381,68.5691,149851.0
2016-06-29 10:00:00,99.42,99.59,99.37,99.58,56752.0,68.5622,68.6795,68.5277,68.6726,56752.0
2016-06-29 10:05:00,99.55,99.59,99.42,99.45,34344.0,68.6519,68.6795,68.5622,68.5829,34344.0
2016-06-29 10:10:00,99.47,99.65,99.46,99.65,45179.0,68.5967,68.7208,68.5898,68.7208,45179.0
2016-06-29 10:15:00,99.62,99.81,99.59,99.79,62753.0,68.7001,68.8312,68.6795,68.8174,62753.0
2016-06-29 10:20:00,99.8,99.87,99.74,99.82,29686.0,68.8243,68.8726,68.7829,68.8381,29686.0
2016-06-29 10:25:00,99.83,99.85,99.73,99.77,27639.0,68.845,68.8588,68.776,68.8036,27639.0
2016-06-29 10:30:00,99.79,99.89,99.76,99.85,39650.0,68.8174,68.8863,68.7967,68.8588,39650.0
2016-06-29 10:35:00,99.85,99.92,99.83,99.92,21418.0,68.8588,68.907,68.845,68.907,21418.0
2016-06-29 10:40:00,99.91,100.03,99.9,100.01,28257.0,68.9001,68.9829,68.8932,68.9691,28257.0
2016-06-29 10:45:00,100.02,100.08,99.92,99.92,65898.0,68.976,69.0174,68.907,68.907,65898.0
2016-06-29 10:50:00,99.91,99.91,99.74,99.75,101292.0,68.9001,68.9001,68.7829,68.7898,101292.0
2016-06-29 10:55:00,99.75,99.78,99.71,99.76,18685.0,68.7898,68.8105,68.7622,68.7967,18685.0
2016-06-29 11:00:00,99.74,99.75,99.67,99.69,12490.0,68.7829,68.7898,68.7346,68.7484,12490.0
2016-06-29 11:05:00,99.69,99.72,99.61,99.69,27161.0,68.7484,68.7691,68.6933,68.7484,27161.0
2016-06-29 11:10:00,99.69,99.73,99.6,99.6,28320.0,68.7484,68.776,68.6864,68.6864,28320.0
2016-06-29 11:15:00,99.61,99.68,99.59,99.66,89953.0,68.6933,68.7415,68.6795,68.7277,89953.0
2016-06-29 11:20:00,99.67,99.67,99.6,99.65,19039.0,68.7346,68.7346,68.6864,68.7208,19039.0
2016-06-29 11:25:00,99.63,99.75,99.61,99.74,30886.0,68.707,68.7898,68.6933,68.7829,30886.0
2016-06-29 11:30:00,99.73,99.75,99.65,99.68,44937.0,68.776,68.7898,68.7208,68.7415,44937.0
2016-06-29 11:35:00,99.68,99.72,99.67,99.71,12571.0,68.7415,68.7691,68.7346,68.7622,12571.0
2016-06-29 11:40:00,99.71,99.75,99.7,99.74,25598.0,68.7622,68.7898,68.7553,68.7829,25598.0
2016-06-29 11:45:00,99.74,99.77,99.7,99.77,27344.0,68.7829,68.8036,68.7553,68.8036,27344.0
2016-06-29 11:50:00,99.77,99.86,99.75,99.82,56278.0,68.8036,68.8657,68.7898,68.8381,56278.0
2016-06-29 11:55:00,99.8,99.85,99.76,99.8,11449.0,68.8243,68.8588,68.7967,68.8243,11449.0
2016-06-29 12:00:00,99.79,99.84,99.76,99.77,16952.0,68.8174,68.8519,68.7967,68.8036,16952.0
2016-06-29 12:05:00,99.78,99.8,99.66,99.67,12603.0,68.8105,68.8243,68.7277,68.7346,12603.0
2016-06-29 12:10:00,99.68,99.75,99.63,99.74,12549.0,68.7415,68.7898,68.707,68.7829,12549.0
2016-06-29 12:15:00,99.74,99.76,99.72,99.74,41944.0,68.7829,68.7967,68.7691,68.7829,41944.0
2016-06-29 12:20:00,99.75,99.77,99.66,99.73,28860.0,68.7898,68.8036,68.7277,68.776,28860.0
2016-06-29 12:25:00,99.71,99.79,99.68,99.74,18049.0,68.7622,68.8174,68.7415,68.7829,18049.0
2016-06-29 12:30:00,99.74,99.78,99.72,99.75,20759.0,68.7829,68.8105,68.7691,68.7898,20759.0
2016-06-29 12:35:00,99.75,99.78,99.72,99.78,29669.0,68.7898,68.8105,68.7691,68.8105,29669.0
2016-06-29 12:40:00,99.79,99.85,99.66,99.68,33857.0,68.8174,68.8588,68.7277,68.7415,33857.0
2016-06-29 12:45:00,99.69,99.69,99.59,99.61,14554.0,68.7484,68.7484,68.6795,68.6933,14554.0
2016-06-29 12:50:00,99.61,99.73,99.6,99.73,29943.0,68.6933,68.776,68.6864,68.776,29943.0
2016-06-29 12:55:00,99.73,99.83,99.73,99.8,15418.0,68.776,68.845,68.776,68.8243,15418.0
2016-06-29 13:00:00,99.81,99.82,99.73,99.76,31341.0,68.8312,68.8381,68.776,68.7967,31341.0
2016-06-29 13:05:00,99.77,99.8,99.73,99.76,13844.0,68.8036,68.8243,68.776,68.7967,13844.0
2016-06-29 13:10:00,99.76,99.77,99.68,99.68,10761.0,68.7967,68.8036,68.7415,68.7415,10761.0
2016-06-29 13:15:00,99.68,99.82,99.68,99.8,11330.0,68.7415,68.8381,68.7415,68.8243,11330.0
2016-06-29 13:20:00,99.79,99.81,99.77,99.79,12017.0,68.8174,68.8312,68.8036,68.8174,12017.0
2016-06-29 13:25:00,99.78,99.89,99.74,99.88,87397.0,68.8105,68.8863,68.7829,68.8795,87397.0
2016-06-29 13:30:00,99.89,100.08,99.88,100.08,17510.0,68.8863,69.0174,68.8795,69.0174,17510.0
2016-06-29 13:35:00,100.08,100.08,99.95,99.97,16770.0,69.0174,69.0174,68.9277,68.9415,16770.0
2016-06-29 13:40:00,99.97,100.12,99.96,100.12,59419.0,68.9415,69.045,68.9346,69.045,59419.0
2016-06-29 13:45:00,100.13,100.31,100.12,100.31,56225.0,69.0519,69.176,69.045,69.176,56225.0
2016-06-29 13:50:00,100.3,100.39,100.27,100.39,38974.0,69.1691,69.2312,69.1484,69.2312,38974.0
2016-06-29 13:55:00,100.4,100.43,100.2,100.21,41104.0,69.2381,69.2587,69.1001,69.107,41104.0
2016-06-29 14:00:00,100.21,100.23,100.18,100.23,53623.0,69.107,69.1208,69.0863,69.1208,53623.0
2016-06-29 14:05:00,100.22,100.25,100.18,100.23,22916.0,69.1139,69.1346,69.0863,69.1208,22916.0
2016-06-29 14:10:00,100.24,100.33,100.22,100.33,21084.0,69.1277,69.1898,69.1139,69.1898,21084.0
2016-06-29 14:15:00,100.33,100.51,100.33,100.48,64230.0,69.1898,69.3139,69.1898,69.2932,64230.0
2016-06-29 14:20:00,100.48,100.56,100.48,100.55,46280.0,69.2932,69.3484,69.2932,69.3415,46280.0
2016-06-29 14:25:00,100.55,100.55,100.21,100.26,141616.0,69.3415,69.3415,69.107,69.1415,141616.0
2016-06-29 14:30:00,100.26,100.27,100.11,100.14,42704.0,69.1415,69.1484,69.0381,69.0588,42704.0
2016-06-29 14:35:00,100.15,100.23,100.15,100.18,21731.0,69.0656,69.1208,69.0656,69.0863,21731.0
2016-06-29 14:40:00,100.18,100.18,100.04,100.04,23462.0,69.0863,69.0863,68.9898,68.9898,23462.0
2016-06-29 14:45:00,100.05,100.12,99.95,99.96,38614.0,68.9967,69.045,68.9277,68.9346,38614.0
2016-06-29 14:50:00,99.96,99.97,99.9,99.97,20785.0,68.9346,68.9415,68.8932,68.9415,20785.0
2016-06-29 14:55:00,99.96,100.0,99.91,99.92,43358.0,68.9346,68.9622,68.9001,68.907,43358.0
2016-06-29 15:00:00,99.91,100.01,99.89,100.0,59021.0,68.9001,68.9691,68.8863,68.9622,59021.0
2016-06-29 15:05:00,100.0,100.01,99.98,100.0,42082.0,68.9622,68.9691,68.9484,68.9622,42082.0
2016-06-29 15:10:00,100.0,100.04,99.97,100.01,111043.0,68.9622,68.9898,68.9415,68.9691,111043.0
2016-06-29 15:15:00,100.01,100.11,100.0,100.1,27549.0,68.9691,69.0381,68.9622,69.0312,27549.0
2016-06-29 15:20:00,100.11,100.14,100.06,100.06,34847.0,69.0381,69.0588,69.0036,69.0036,34847.0
2016-06-29 15:25:00,100.06,100.25,100.06,100.25,37583.0,69.0036,69.1346,69.0036,69.1346,37583.0
2016-06-29 15:30:00,100.25,100.27,100.11,100.16,37765.0,69.1346,69.1484,69.0381,69.0725,37765.0
2016-06-29 15:35:00,100.16,100.19,100.13,100.15,44012.0,69.0725,69.0932,69.0519,69.0656,44012.0
2016-06-29 15:40:00,100.15,100.17,100.06,100.1,36658.0,69.0656,69.0794,69.0036,69.0312,36658.0
2016-06-29 15:45:00,100.11,100.2,100.1,100.2,61632.0,69.0381,69.1001,69.0312,69.1001,61632.0
2016-06-29 15:50:00,100.2,100.24,100.15,100.24,54691.0,69.1001,69.1277,69.0656,69.1277,54691.0
2016-06-29 15:55:00,100.24,100.34,100.22,100.32,115452.0,69.1277,69.1967,69.1139,69.1829,115452.0
2016-06-30 09:30:00,100.27,100.55,100.01,100.12,40464.0,69.1484,69.3415,68.9691,69.045,40464.0
2016-06-30 09:35:00,100.1,100.3,100.07,100.2,10990.0,69.0312,69.1691,69.0105,69.1001,10990.0
2016-06-30 09:40:00,100.21,100.34,100.19,100.33,23908.0,69.107,69.1967,69.0932,69.1898,23908.0
2016-06-30 09:45:00,100.37,100.43,100.09,100.15,32304.0,69.2174,69.2587,69.0243,69.0656,32304.0
2016-06-30 09:50:00,100.13,100.14,99.95,99.97,19617.0,69.0519,69.0588,68.9277,68.9415,19617.0
2016-06-30 09:55:00,99.95,100.03,99.9,100.03,20002.0,68.9277,68.9829,68.8932,68.9829,20002.0
2016-06-30 10:00:00,100.06,100.06,99.97,100.03,45755.0,69.0036,69.0036,68.9415,68.9829,45755.0
2016-06-30 10:05:00,100.03,100.11,99.98,100.0,25902.0,68.9829,69.0381,68.9484,68.9622,25902.0
2016-06-30 10:10:00,100.0,100.1,99.97,100.09,65332.0,68.9622,69.0312,68.9415,69.0243,65332.0
2016-06-30 10:15:00,100.1,100.42,100.05,100.41,19275.0,69.0312,69.2518,68.9967,69.2449,19275.0
2016-06-30 10:20:00,100.45,100.56,100.41,100.49,8376.0,69.2725,69.3484,69.2449,69.3001,8376.0
2016-06-30 10:25:00,100.48,100.5,100.37,100.42,12813.0,69.2932,69.307,69.2174,69.2518,12813.0
2016-06-30 10:30:00,100.42,100.42,100.27,100.35,17019.0,69.2518,69.2518,69.1484,69.2036,17019.0
2016-06-30 10:35:00,100.34,100.48,100.28,100.43,21195.0,69.1967,69.2932,69.1553,69.2587,21195.0
2016-06-30 10:40:00,100.46,100.51,100.4,100.47,43418.0,69.2794,69.3139,69.2381,69.2863,43418.0
2016-06-30 10:45:00,100.46,100.5,100.41,100.43,17547.0,69.2794,69.307,69.2449,69.2587,17547.0
2016-06-30 10:50:00,100.43,100.51,100.43,100.47,13725.0,69.2587,69.3139,69.2587,69.2863,13725.0
2016-06-30 10:55:00,100.49,100.55,100.47,100.52,17539.0,69.3001,69.3415,69.2863,69.3208,17539.0
2016-06-30 11:00:00,100.52,100.55,100.41,100.49,75599.0,69.3208,69.3415,69.2449,69.3001,75599.0
2016-06-30 11:05:00,100.51,100.55,100.45,100.52,16872.0,69.3139,69.3415,69.2725,69.3208,16872.0
2016-06-30 11:10:00,100.53,100.56,100.33,100.35,39724.0,69.3277,69.3484,69.1898,69.2036,39724.0
2016-06-30 11:15:00,100.35,100.37,100.25,100.3,17914.0,69.2036,69.2174,69.1346,69.1691,17914.0
2016-06-30 11:20:00,100.3,100.36,100.23,100.27,16849.0,69.1691,69.2105,69.1208,69.1484,16849.0
2016-06-30 11:25:00,100.25,100.35,100.23,100.28,49980.0,69.1346,69.2036,69.1208,69.1553,49980.0
2016-06-30 11:30:00,100.28,100.42,100.27,100.31,21330.0,69.1553,69.2518,69.1484,69.176,21330.0
2016-06-30 11:35:00,100.32,100.37,100.27,100.28,33166.0,69.1829,69.2174,69.1484,69.1553,33166.0
2016-06-30 11:40:00,100.29,100.38,100.27,100.28,25075.0,69.1622,69.2243,69.1484,69.1553,25075.0
2016-06-30 11:45:00,100.28,100.35,100.24,100.29,10173.0,69.1553,69.2036,69.1277,69.1622,10173.0
2016-06-30 11:50:00,100.29,100.31,100.19,100.26,33982.0,69.1622,69.176,69.0932,69.1415,33982.0
2016-06-30 11:55:00,100.25,100.36,100.23,100.34,12949.0,69.1346,69.2105,69.1208,69.1967,12949.0
2016-06-30 12:00:00,100.34,100.5,100.34,100.47,8754.0,69.1967,69.307,69.1967,69.2863,8754.0
2016-06-30 12:05:00,100.47,100.53,100.45,100.51,17183.0,69.2863,69.3277,69.2725,69.3139,17183.0
2016-06-30 12:10:00,100.52,100.6,100.48,100.6,12597.0,69.3208,69.376,69.2932,69.376,12597.0
2016-06-30 12:15:00,100.61,100.79,100.61,100.79,11160.0,69.3829,69.507,69.3829,69.507,11160.0
2016-06-30 12:20:00,100.8,100.8,100.69,100.72,29683.0,69.5139,69.5139,69.438,69.4587,29683.0
2016-06-30 12:25:00,100.72,100.83,100.67,100.8,19544.0,69.4587,69.5346,69.4243,69.5139,19544.0
2016-06-30 12:30:00,100.8,100.88,100.8,100.84,14954.0,69.5139,69.5691,69.5139,69.5415,14954.0
2016-06-30 12:35:00,100.82,100.93,100.82,100.93,9292.0,69.5277,69.6036,69.5277,69.6036,9292.0
2016-06-30 12:40:00,100.93,100.97,100.88,100.91,17069.0,69.6036,69.6311,69.5691,69.5898,17069.0
2016-06-30 12:45:00,100.9,100.93,100.77,100.83,16414.0,69.5829,69.6036,69.4932,69.5346,16414.0
2016-06-30 12:50:00,100.84,100.93,100.82,100.93,20207.0,69.5415,69.6036,69.5277,69.6036,20207.0
2016-06-30 12:55:00,100.93,100.99,100.92,100.97,10010.0,69.6036,69.6449,69.5967,69.6311,10010.0
2016-06-30 13:00:00,100.99,101.13,100.96,101.13,19724.0,69.6449,69.7415,69.6242,69.7415,19724.0
2016-06-30 13:05:00,101.14,101.14,101.04,101.06,11047.0,69.7484,69.7484,69.6794,69.6932,11047.0
2016-06-30 13:10:00,101.06,101.14,101.05,101.09,6654.0,69.6932,69.7484,69.6863,69.7139,6654.0
2016-06-30 13:15:00,101.13,101.13,101.04,101.06,10250.0,69.7415,69.7415,69.6794,69.6932,10250.0
2016-06-30 13:20:00,101.07,101.08,101.04,101.06,8981.0,69.7001,69.707,69.6794,69.6932,8981.0
2016-06-30 13:25:00,101.07,101.07,100.98,100.99,29923.0,69.7001,69.7001,69.638,69.6449,29923.0
2016-06-30 13:30:00,100.99,101.01,100.94,100.96,14470.0,69.6449,69.6587,69.6104,69.6242,14470.0
2016-06-30 13:35:00,100.96,100.97,100.88,100.89,29519.0,69.6242,69.6311,69.5691,69.576,29519.0
2016-06-30 13:40:00,100.89,100.89,100.84,100.87,13217.0,69.576,69.576,69.5415,69.5622,13217.0
2016-06-30 13:45:00,100.86,100.93,100.83,100.93,15809.0,69.5553,69.6036,69.5346,69.6036,15809.0
2016-06-30 13:50:00,100.93,100.94,100.84,100.86,22876.0,69.6036,69.6104,69.5415,69.5553,22876.0
2016-06-30 13:55:00,100.86,100.87,100.78,100.86,13481.0,69.5553,69.5622,69.5001,69.5553,13481.0
2016-06-30 14:00:00,100.87,100.99,100.87,100.99,19068.0,69.5622,69.6449,69.5622,69.6449,19068.0
2016-06-30 14:05:00,101.0,101.04,100.96,101.03,11890.0,69.6518,69.6794,69.6242,69.6725,11890.0
2016-06-30 14:10:00,101.03,101.11,101.0,101.11,18857.0,69.6725,69.7277,69.6518,69.7277,18857.0
2016-06-30 14:15:00,101.12,101.23,101.11,101.23,18027.0,69.7346,69.8104,69.7277,69.8104,18027.0
2016-06-30 14:20:00,101.23,101.26,101.2,101.24,12344.0,69.8104,69.8311,69.7898,69.8173,12344.0
2016-06-30 14:25:00,101.24,101.27,101.19,101.27,26705.0,69.8173,69.838,69.7829,69.838,26705.0
2016-06-30 14:30:00,101.26,101.28,101.18,101.19,22750.0,69.8311,69.8449,69.776,69.7829,22750.0
2016-06-30 14:35:00,101.19,101.23,101.08,101.1,15431.0,69.7829,69.8104,69.707,69.7208,15431.0
2016-06-30 14:40:00,101.09,101.2,101.09,101.2,17276.0,69.7139,69.7898,69.7139,69.7898,17276.0
2016-06-30 14:45:00,101.2,101.28,101.19,101.2,12588.0,69.7898,69.8449,69.7829,69.7898,12588.0
2016-06-30 14:50:00,101.2,101.26,101.16,101.25,19521.0,69.7898,69.8311,69.7622,69.8242,19521.0
2016-06-30 14:55:00,101.25,101.28,101.18,101.2,11544.0,69.8242,69.8449,69.776,69.7898,11544.0
2016-06-30 15:00:00,101.22,101.27,101.18,101.18,13432.0,69.8035,69.838,69.776,69.776,13432.0
2016-06-30 15:05:00,101.18,101.22,101.17,101.21,12798.0,69.776,69.8035,69.7691,69.7966,12798.0
2016-06-30 15:10:00,101.21,101.26,101.13,101.14,40499.0,69.7966,69.8311,69.7415,69.7484,40499.0
2016-06-30 15:15:00,101.13,101.13,101.0,101.03,20363.0,69.7415,69.7415,69.6518,69.6725,20363.0
2016-06-30 15:20:00,101.03,101.05,100.94,100.95,25387.0,69.6725,69.6863,69.6104,69.6173,25387.0
2016-06-30 15:25:00,100.95,101.06,100.94,101.06,39930.0,69.6173,69.6932,69.6104,69.6932,39930.0
2016-06-30 15:30:00,101.07,101.16,101.05,101.16,47530.0,69.7001,69.7622,69.6863,69.7622,47530.0
2016-06-30 15:35:00,101.17,101.2,101.09,101.17,51258.0,69.7691,69.7898,69.7139,69.7691,51258.0
2016-06-30 15:40:00,101.16,101.19,100.98,101.0,53650.0,69.7622,69.7829,69.638,69.6518,53650.0
2016-06-30 15:45:00,101.01,101.1,100.98,101.05,90824.0,69.6587,69.7208,69.638,69.6863,90824.0
2016-06-30 15:50:00,101.05,101.23,101.05,101.2,77940.0,69.6863,69.8104,69.6863,69.7898,77940.0
2016-06-30 15:55:00,101.21,101.44,101.17,101.42,215719.0,69.7966,69.9553,69.7691,69.9415,215719.0
2016-07-01 09:30:00,101.7,102.01,101.52,101.93,52847.0,70.1346,70.3483,70.0104,70.2932,52847.0
2016-07-01 09:35:00,101.96,102.07,101.79,102.04,45840.0,70.3139,70.3897,70.1966,70.369,45840.0
2016-07-01 09:40:00,102.08,102.18,101.99,102.12,81209.0,70.3966,70.4656,70.3346,70.4242,81209.0
2016-07-01 09:45:00,102.13,102.15,101.92,101.92,14164.0,70.4311,70.4449,70.2863,70.2863,14164.0
2016-07-01 09:50:00,101.96,101.99,101.81,101.91,29480.0,70.3139,70.3346,70.2104,70.2794,29480.0
2016-07-01 09:55:00,101.88,101.89,101.58,101.76,34305.0,70.2587,70.2656,70.0518,70.1759,34305.0
2016-07-01 10:00:00,101.74,101.91,101.65,101.67,21932.0,70.1621,70.2794,70.1001,70.1139,21932.0
2016-07-01 10:05:00,101.68,101.68,101.49,101.49,30396.0,70.1208,70.1208,69.9897,69.9897,30396.0
2016-07-01 10:10:00,101.48,101.5,101.42,101.43,24450.0,69.9828,69.9966,69.9415,69.9484,24450.0
2016-07-01 10:15:00,101.41,101.49,101.27,101.27,62810.0,69.9346,69.9897,69.838,69.838,62810.0
2016-07-01 10:20:00,101.26,101.29,101.18,101.22,21512.0,69.8311,69.8518,69.776,69.8035,21512.0
2016-07-01 10:25:00,101.22,101.22,101.13,101.14,22101.0,69.8035,69.8035,69.7415,69.7484,22101.0
2016-07-01 10:30:00,101.15,101.18,101.05,101.05,37296.0,69.7553,69.776,69.6863,69.6863,37296.0
2016-07-01 10:35:00,101.05,101.05,100.99,101.04,28290.0,69.6863,69.6863,69.6449,69.6794,28290.0
2016-07-01 10:40:00,101.04,101.1,100.91,100.91,44145.0,69.6794,69.7208,69.5898,69.5898,44145.0
2016-07-01 10:45:00,100.91,100.93,100.75,100.76,30312.0,69.5898,69.6036,69.4794,69.4863,30312.0
2016-07-01 10:50:00,100.75,100.76,100.7,100.72,28403.0,69.4794,69.4863,69.4449,69.4587,28403.0
2016-07-01 10:55:00,100.72,100.77,100.71,100.71,16697.0,69.4587,69.4932,69.4518,69.4518,16697.0
2016-07-01 11:00:00,100.71,100.71,100.52,100.53,77636.0,69.4518,69.4518,69.3208,69.3277,77636.0
2016-07-01 11:05:00,100.54,100.56,100.43,100.45,40009.0,69.3346,69.3484,69.2587,69.2725,40009.0
2016-07-01 11:10:00,100.45,100.78,100.45,100.78,17589.0,69.2725,69.5001,69.2725,69.5001,17589.0
2016-07-01 11:15:00,100.79,101.07,100.79,101.03,30357.0,69.507,69.7001,69.507,69.6725,30357.0
2016-07-01 11:20:00,101.03,101.12,101.01,101.03,17063.0,69.6725,69.7346,69.6587,69.6725,17063.0
2016-07-01 11:25:00,101.03,101.34,101.03,101.32,20266.0,69.6725,69.8863,69.6725,69.8725,20266.0
2016-07-01 11:30:00,101.33,101.33,101.2,101.28,38845.0,69.8794,69.8794,69.7898,69.8449,38845.0
2016-07-01 11:35:00,101.27,101.28,101.14,101.22,12254.0,69.838,69.8449,69.7484,69.8035,12254.0
2016-07-01 11:40:00,101.22,101.25,101.08,101.25,57771.0,69.8035,69.8242,69.707,69.8242,57771.0
2016-07-01 11:45:00,101.23,101.23,100.99,101.1,68267.0,69.8104,69.8104,69.6449,69.7208,68267.0
2016-07-01 11:50:00,101.09,101.15,101.03,101.05,28575.0,69.7139,69.7553,69.6725,69.6863,28575.0
2016-07-01 11:55:00,101.03,101.12,100.98,101.03,28092.0,69.6725,69.7346,69.638,69.6725,28092.0
2016-07-01 12:00:00,101.03,101.14,100.99,101.11,16784.0,69.6725,69.7484,69.6449,69.7277,16784.0
2016-07-01 12:05:00,101.12,101.14,100.96,100.97,9327.0,69.7346,69.7484,69.6242,69.6311,9327.0
2016-07-01 12:10:00,100.98,100.98,100.94,100.97,13904.0,69.638,69.638,69.6104,69.6311,13904.0
2016-07-01 12:15:00,100.97,101.06,100.96,101.05,13261.0,69.6311,69.6932,69.6242,69.6863,13261.0
2016-07-01 12:20:00,101.06,101.06,100.98,101.0,12490.0,69.6932,69.6932,69.638,69.6518,12490.0
2016-07-01 12:25:00,101.01,101.02,100.98,100.99,17032.0,69.6587,69.6656,69.638,69.6449,17032.0
2016-07-01 12:30:00,100.98,101.02,100.97,101.0,15820.0,69.638,69.6656,69.6311,69.6518,15820.0
2016-07-01 12:35:00,100.99,101.02,100.97,101.01,10242.0,69.6449,69.6656,69.6311,69.6587,10242.0
2016-07-01 12:40:00,101.0,101.09,100.97,101.09,19584.0,69.6518,69.7139,69.6311,69.7139,19584.0
2016-07-01 12:45:00,101.1,101.19,101.1,101.19,19667.0,69.7208,69.7829,69.7208,69.7829,19667.0
2016-07-01 12:50:00,101.19,101.22,101.18,101.2,14382.0,69.7829,69.8035,69.776,69.7898,14382.0
2016-07-01 12:55:00,101.2,101.23,101.15,101.17,14326.0,69.7898,69.8104,69.7553,69.7691,14326.0
2016-07-01 13:00:00,101.16,101.31,101.14,101.29,24833.0,69.7622,69.8656,69.7484,69.8518,24833.0
2016-07-01 13:05:00,101.29,101.33,101.27,101.33,17723.0,69.8518,69.8794,69.838,69.8794,17723.0
2016-07-01 13:10:00,101.34,101.42,101.34,101.4,21209.0,69.8863,69.9415,69.8863,69.9277,21209.0
2016-07-01 13:15:00,101.4,101.46,101.38,101.41,15930.0,69.9277,69.9691,69.9139,69.9346,15930.0
2016-07-01 13:20:00,101.41,101.42,101.28,101.31,11652.0,69.9346,69.9415,69.8449,69.8656,11652.0
2016-07-01 13:25:00,101.29,101.29,101.14,101.17,15614.0,69.8518,69.8518,69.7484,69.7691,15614.0
2016-07-01 13:30:00,101.19,101.19,101.13,101.17,18378.0,69.7829,69.7829,69.7415,69.7691,18378.0
2016-07-01 13:35:00,101.16,101.17,101.01,101.04,18358.0,69.7622,69.7691,69.6587,69.6794,18358.0
2016-07-01 13:40:00,101.04,101.05,100.98,101.0,24839.0,69.6794,69.6863,69.638,69.6518,24839.0
2016-07-01 13:45:00,101.0,101.02,100.98,101.02,18297.0,69.6518,69.6656,69.638,69.6656,18297.0
2016-07-01 13:50:00,101.02,101.02,100.88,100.92,27051.0,69.6656,69.6656,69.5691,69.5967,27051.0
2016-07-01 13:55:00,100.92,100.98,100.91,100.98,23930.0,69.5967,69.638,69.5898,69.638,23930.0
2016-07-01 14:00:00,100.97,101.01,100.96,101.0,16933.0,69.6311,69.6587,69.6242,69.6518,16933.0
2016-07-01 14:05:00,101.0,101.02,100.97,101.02,22620.0,69.6518,69.6656,69.6311,69.6656,22620.0
2016-07-01 14:10:00,101.02,101.12,101.02,101.05,23771.0,69.6656,69.7346,69.6656,69.6863,23771.0
2016-07-01 14:15:00,101.06,101.1,101.03,101.04,20423.0,69.6932,69.7208,69.6725,69.6794,20423.0
2016-07-01 14:20:00,101.03,101.07,100.99,101.06,17595.0,69.6725,69.7001,69.6449,69.6932,17595.0
2016-07-01 14:25:00,101.07,101.09,101.01,101.06,14932.0,69.7001,69.7139,69.6587,69.6932,14932.0
2016-07-01 14:30:00,101.06,101.08,101.02,101.03,20052.0,69.6932,69.707,69.6656,69.6725,20052.0
2016-07-01 14:35:00,101.03,101.07,101.02,101.07,17841.0,69.6725,69.7001,69.6656,69.7001,17841.0
2016-07-01 14:40:00,101.07,101.21,101.07,101.2,16290.0,69.7001,69.7966,69.7001,69.7898,16290.0
2016-07-01 14:45:00,101.2,101.24,101.14,101.17,25775.0,69.7898,69.8173,69.7484,69.7691,25775.0
2016-07-01 14:50:00,101.19,101.27,101.18,101.21,18399.0,69.7829,69.838,69.776,69.7966,18399.0
2016-07-01 14:55:00,101.2,101.27,101.17,101.26,20008.0,69.7898,69.838,69.7691,69.8311,20008.0
2016-07-01 15:00:00,101.28,101.35,101.27,101.34,9195.0,69.8449,69.8932,69.838,69.8863,9195.0
2016-07-01 15:05:00,101.33,101.47,101.33,101.36,22950.0,69.8794,69.9759,69.8794,69.9001,22950.0
2016-07-01 15:10:00,101.36,101.4,101.34,101.34,18197.0,69.9001,69.9277,69.8863,69.8863,18197.0
2016-07-01 15:15:00,101.34,101.37,101.3,101.34,20481.0,69.8863,69.907,69.8587,69.8863,20481.0
2016-07-01 15:20:00,101.35,101.37,101.28,101.29,22103.0,69.8932,69.907,69.8449,69.8518,22103.0
2016-07-01 15:25:00,101.3,101.37,101.29,101.36,25064.0,69.8587,69.907,69.8518,69.9001,25064.0
2016-07-01 15:30:00,101.35,101.35,101.27,101.27,32576.0,69.8932,69.8932,69.838,69.838,32576.0
2016-07-01 15:35:00,101.27,101.31,101.15,101.18,31876.0,69.838,69.8656,69.7553,69.776,31876.0
2016-07-01 15:40:00,101.18,101.3,101.17,101.29,34096.0,69.776,69.8587,69.7691,69.8518,34096.0
2016-07-01 15:45:00,101.28,101.34,101.28,101.33,39750.0,69.8449,69.8863,69.8449,69.8794,39750.0
2016-07-01 15:50:00,101.33,101.35,101.22,101.24,83945.0,69.8794,69.8932,69.8035,69.8173,83945.0
2016-07-01 15:55:00,101.24,101.27,101.15,101.16,189161.0,69.8173,69.838,69.7553,69.7622,189161.0
2016-07-05 09:30:00,101.13,101.36,101.0,101.18,35854.0,69.7415,69.9001,69.6518,69.776,35854.0
2016-07-05 09:35:00,101.28,101.66,101.2,101.53,9520.0,69.8449,70.107,69.7898,70.0173,9520.0
2016-07-05 09:40:00,101.57,101.59,101.47,101.47,10270.0,70.0449,70.0587,69.9759,69.9759,10270.0
2016-07-05 09:45:00,101.47,101.5,101.37,101.39,7827.0,69.9759,69.9966,69.907,69.9208,7827.0
2016-07-05 09:50:00,101.37,101.43,101.24,101.25,10073.0,69.907,69.9484,69.8173,69.8242,10073.0
2016-07-05 09:55:00,101.25,101.27,101.15,101.21,14019.0,69.8242,69.838,69.7553,69.7966,14019.0
2016-07-05 10:00:00,101.21,101.45,101.21,101.45,25773.0,69.7966,69.9622,69.7966,69.9622,25773.0
2016-07-05 10:05:00,101.47,101.56,101.46,101.51,19353.0,69.9759,70.038,69.9691,70.0035,19353.0
2016-07-05 10:10:00,101.5,101.54,101.47,101.49,19009.0,69.9966,70.0242,69.9759,69.9897,19009.0
2016-07-05 10:15:00,101.51,101.52,101.38,101.38,20311.0,70.0035,70.0104,69.9139,69.9139,20311.0
2016-07-05 10:20:00,101.38,101.46,101.31,101.39,17015.0,69.9139,69.9691,69.8656,69.9208,17015.0
2016-07-05 10:25:00,101.41,101.41,101.31,101.38,15748.0,69.9346,69.9346,69.8656,69.9139,15748.0
2016-07-05 10:30:00,101.37,101.43,101.3,101.38,24741.0,69.907,69.9484,69.8587,69.9139,24741.0
2016-07-05 10:35:00,101.39,101.41,101.32,101.4,25047.0,69.9208,69.9346,69.8725,69.9277,25047.0
2016-07-05 10:40:00,101.4,101.42,101.35,101.4,25597.0,69.9277,69.9415,69.8932,69.9277,25597.0
2016-07-05 10:45:00,101.39,101.48,101.35,101.45,34825.0,69.9208,69.9828,69.8932,69.9622,34825.0
2016-07-05 10:50:00,101.46,101.48,101.44,101.48,22406.0,69.9691,69.9828,69.9553,69.9828,22406.0
2016-07-05 10:55:00,101.5,101.65,101.49,101.65,17789.0,69.9966,70.1001,69.9897,70.1001,17789.0
2016-07-05 11:00:00,101.65,101.74,101.64,101.72,14303.0,70.1001,70.1621,70.0932,70.1484,14303.0
2016-07-05 11:05:00,101.72,101.75,101.7,101.71,14125.0,70.1484,70.169,70.1346,70.1415,14125.0
2016-07-05 11:10:00,101.7,101.71,101.61,101.71,16399.0,70.1346,70.1415,70.0725,70.1415,16399.0
2016-07-05 11:15:00,101.72,101.76,101.69,101.7,31913.0,70.1484,70.1759,70.1277,70.1346,31913.0
2016-07-05 11:20:00,101.72,101.75,101.69,101.71,21344.0,70.1484,70.169,70.1277,70.1415,21344.0
2016-07-05 11:25:00,101.71,101.73,101.68,101.7,19761.0,70.1415,70.1553,70.1208,70.1346,19761.0
2016-07-05 11:30:00,101.71,101.79,101.69,101.75,26197.0,70.1415,70.1966,70.1277,70.169,26197.0
2016-07-05 11:35:00,101.75,101.87,101.75,101.84,8393.0,70.169,70.2518,70.169,70.2311,8393.0
2016-07-05 11:40:00,101.84,101.94,101.83,101.91,17175.0,70.2311,70.3001,70.2242,70.2794,17175.0
2016-07-05 11:45:00,101.9,101.9,101.74,101.76,14501.0,70.2725,70.2725,70.1621,70.1759,14501.0
2016-07-05 11:50:00,101.76,101.77,101.64,101.64,13296.0,70.1759,70.1828,70.0932,70.0932,13296.0
2016-07-05 11:55:00,101.65,101.78,101.61,101.77,14115.0,70.1001,70.1897,70.0725,70.1828,14115.0
2016-07-05 12:00:00,101.77,101.77,101.66,101.69,8480.0,70.1828,70.1828,70.107,70.1277,8480.0
2016-07-05 12:05:00,101.68,101.69,101.57,101.59,10735.0,70.1208,70.1277,70.0449,70.0587,10735.0
2016-07-05 12:10:00,101.59,101.6,101.56,101.59,6966.0,70.0587,70.0656,70.038,70.0587,6966.0
2016-07-05 12:15:00,101.6,101.73,101.6,101.7,10226.0,70.0656,70.1553,70.0656,70.1346,10226.0
2016-07-05 12:20:00,101.71,101.88,101.7,101.87,9352.0,70.1415,70.2587,70.1346,70.2518,9352.0
2016-07-05 12:25:00,101.88,101.92,101.87,101.92,8447.0,70.2587,70.2863,70.2518,70.2863,8447.0
2016-07-05 12:30:00,101.93,101.95,101.84,101.84,14567.0,70.2932,70.307,70.2311,70.2311,14567.0
2016-07-05 12:35:00,101.85,101.9,101.85,101.87,11312.0,70.238,70.2725,70.238,70.2518,11312.0
2016-07-05 12:40:00,101.85,101.91,101.82,101.9,9407.0,70.238,70.2794,70.2173,70.2725,9407.0
2016-07-05 12:45:00,101.9,101.92,101.86,101.9,8640.0,70.2725,70.2863,70.2449,70.2725,8640.0
2016-07-05 12:50:00,101.91,101.97,101.89,101.97,13684.0,70.2794,70.3208,70.2656,70.3208,13684.0
2016-07-05 12:55:00,101.97,102.05,101.96,102.05,12481.0,70.3208,70.3759,70.3139,70.3759,12481.0
2016-07-05 13:00:00,102.05,102.12,102.04,102.12,9135.0,70.3759,70.4242,70.369,70.4242,9135.0
2016-07-05 13:05:00,102.12,102.13,102.03,102.06,15791.0,70.4242,70.4311,70.3621,70.3828,15791.0
2016-07-05 13:10:00,102.06,102.16,102.06,102.16,8900.0,70.3828,70.4518,70.3828,70.4518,8900.0
2016-07-05 13:15:00,102.16,102.23,102.16,102.19,12205.0,70.4518,70.5001,70.4518,70.4725,12205.0
2016-07-05 13:20:00,102.2,102.22,102.13,102.15,10120.0,70.4794,70.4932,70.4311,70.4449,10120.0
2016-07-05 13:25:00,102.14,102.2,102.13,102.2,13757.0,70.438,70.4794,70.4311,70.4794,13757.0
2016-07-05 13:30:00,102.19,102.2,102.15,102.16,15891.0,70.4725,70.4794,70.4449,70.4518,15891.0
2016-07-05 13:35:00,102.16,102.19,102.13,102.13,9951.0,70.4518,70.4725,70.4311,70.4311,9951.0
2016-07-05 13:40:00,102.13,102.17,102.11,102.16,6639.0,70.4311,70.4587,70.4173,70.4518,6639.0
2016-07-05 13:45:00,102.16,102.17,102.13,102.16,9316.0,70.4518,70.4587,70.4311,70.4518,9316.0
2016-07-05 13:50:00,102.16,102.19,102.16,102.17,13678.0,70.4518,70.4725,70.4518,70.4587,13678.0
2016-07-05 13:55:00,102.17,102.19,102.16,102.17,11975.0,70.4587,70.4725,70.4518,70.4587,11975.0
2016-07-05 14:00:00,102.17,102.24,102.14,102.21,20889.0,70.4587,70.507,70.438,70.4863,20889.0
2016-07-05 14:05:00,102.2,102.22,102.11,102.11,23084.0,70.4794,70.4932,70.4173,70.4173,23084.0
2016-07-05 14:10:00,102.12,102.3,102.11,102.28,39434.0,70.4242,70.5483,70.4173,70.5345,39434.0
2016-07-05 14:15:00,102.29,102.31,102.28,102.31,11755.0,70.5414,70.5552,70.5345,70.5552,11755.0
2016-07-05 14:20:00,102.31,102.42,102.31,102.39,26493.0,70.5552,70.6311,70.5552,70.6104,26493.0
2016-07-05 14:25:00,102.38,102.39,102.26,102.26,13567.0,70.6035,70.6104,70.5208,70.5208,13567.0
2016-07-05 14:30:00,102.26,102.35,102.23,102.35,21263.0,70.5208,70.5828,70.5001,70.5828,21263.0
2016-07-05 14:35:00,102.34,102.39,102.32,102.32,25250.0,70.5759,70.6104,70.5621,70.5621,25250.0
2016-07-05 14:40:00,102.32,102.32,102.28,102.31,11075.0,70.5621,70.5621,70.5345,70.5552,11075.0
2016-07-05 14:45:00,102.3,102.3,102.2,102.22,16021.0,70.5483,70.5483,70.4794,70.4932,16021.0
2016-07-05 14:50:00,102.22,102.27,102.18,102.25,13909.0,70.4932,70.5276,70.4656,70.5139,13909.0
2016-07-05 14:55:00,102.23,102.32,102.23,102.32,10226.0,70.5001,70.5621,70.5001,70.5621,10226.0
2016-07-05 15:00:00,102.32,102.34,102.28,102.34,19767.0,70.5621,70.5759,70.5345,70.5759,19767.0
2016-07-05 15:05:00,102.35,102.35,102.25,102.25,19083.0,70.5828,70.5828,70.5139,70.5139,19083.0
2016-07-05 15:10:00,102.25,102.35,102.25,102.34,16060.0,70.5139,70.5828,70.5139,70.5759,16060.0
2016-07-05 15:15:00,102.33,102.4,102.3,102.39,28998.0,70.569,70.6173,70.5483,70.6104,28998.0
2016-07-05 15:20:00,102.4,102.44,102.4,102.42,21397.0,70.6173,70.6449,70.6173,70.6311,21397.0
2016-07-05 15:25:00,102.41,102.42,102.34,102.34,38329.0,70.6242,70.6311,70.5759,70.5759,38329.0
2016-07-05 15:30:00,102.35,102.39,102.29,102.33,38526.0,70.5828,70.6104,70.5414,70.569,38526.0
2016-07-05 15:35:00,102.33,102.39,102.25,102.38,32747.0,70.569,70.6104,70.5139,70.6035,32747.0
2016-07-05 15:40:00,102.39,102.56,102.37,102.56,42448.0,70.6104,70.7276,70.5966,70.7276,42448.0
2016-07-05 15:45:00,102.56,102.63,102.55,102.63,48385.0,70.7276,70.7759,70.7207,70.7759,48385.0
2016-07-05 15:50:00,102.63,102.64,102.5,102.58,71007.0,70.7759,70.7828,70.6863,70.7414,71007.0
2016-07-05 15:55:00,102.58,102.62,102.45,102.55,115145.0,70.7414,70.769,70.6518,70.7207,115145.0
2016-07-06 09:30:00,102.38,102.82,102.24,102.25,31630.0,70.6035,70.9069,70.507,70.5139,31630.0
2016-07-06 09:35:00,102.53,102.53,102.07,102.25,15909.0,70.7069,70.7069,70.3897,70.5139,15909.0
2016-07-06 09:40:00,102.32,102.32,102.09,102.19,9550.0,70.5621,70.5621,70.4035,70.4725,9550.0
2016-07-06 09:45:00,102.09,102.33,102.06,102.24,19526.0,70.4035,70.569,70.3828,70.507,19526.0
2016-07-06 09:50:00,102.23,102.33,101.89,101.89,15982.0,70.5001,70.569,70.2656,70.2656,15982.0
2016-07-06 09:55:00,101.9,102.14,101.9,102.12,10456.0,70.2725,70.438,70.2725,70.4242,10456.0
2016-07-06 10:00:00,102.15,102.22,102.04,102.1,14453.0,70.4449,70.4932,70.369,70.4104,14453.0
2016-07-06 10:05:00,102.08,102.12,101.9,101.92,11963.0,70.3966,70.4242,70.2725,70.2863,11963.0
2016-07-06 10:10:00,101.93,101.98,101.88,101.98,12293.0,70.2932,70.3277,70.2587,70.3277,12293.0
2016-07-06 10:15:00,101.99,102.0,101.69,101.7,16926.0,70.3346,70.3414,70.1277,70.1346,16926.0
2016-07-06 10:20:00,101.71,101.85,101.65,101.85,9143.0,70.1415,70.238,70.1001,70.238,9143.0
2016-07-06 10:25:00,101.85,101.95,101.72,101.77,30803.0,70.238,70.307,70.1484,70.1828,30803.0
2016-07-06 10:30:00,101.74,101.74,101.54,101.54,22688.0,70.1621,70.1621,70.0242,70.0242,22688.0
2016-07-06 10:35:00,101.52,101.64,101.47,101.48,32358.0,70.0104,70.0932,69.9759,69.9828,32358.0
2016-07-06 10:40:00,101.48,101.63,101.48,101.63,9756.0,69.9828,70.0863,69.9828,70.0863,9756.0
2016-07-06 10:45:00,101.61,101.64,101.53,101.61,17616.0,70.0725,70.0932,70.0173,70.0725,17616.0
2016-07-06 10:50:00,101.61,101.75,101.61,101.74,59543.0,70.0725,70.169,70.0725,70.1621,59543.0
2016-07-06 10:55:00,101.75,101.76,101.49,101.53,30156.0,70.169,70.1759,69.9897,70.0173,30156.0
2016-07-06 11:00:00,101.55,101.61,101.49,101.54,30934.0,70.0311,70.0725,69.9897,70.0242,30934.0
2016-07-06 11:05:00,101.54,101.66,101.48,101.48,19637.0,70.0242,70.107,69.9828,69.9828,19637.0
2016-07-06 11:10:00,101.48,101.58,101.47,101.49,32600.0,69.9828,70.0518,69.9759,69.9897,32600.0
2016-07-06 11:15:00,101.49,101.51,101.31,101.33,30492.0,69.9897,70.0035,69.8656,69.8794,30492.0
2016-07-06 11:20:00,101.31,101.33,101.23,101.3,18660.0,69.8656,69.8794,69.8104,69.8587,18660.0
2016-07-06 11:25:00,101.28,101.4,101.28,101.35,15343.0,69.8449,69.9277,69.8449,69.8932,15343.0
2016-07-06 11:30:00,101.35,101.44,101.34,101.37,19793.0,69.8932,69.9553,69.8863,69.907,19793.0
2016-07-06 11:35:00,101.38,101.59,101.36,101.58,32891.0,69.9139,70.0587,69.9001,70.0518,32891.0
2016-07-06 11:40:00,101.6,101.65,101.48,101.5,26551.0,70.0656,70.1001,69.9828,69.9966,26551.0
2016-07-06 11:45:00,101.51,101.52,101.43,101.46,15475.0,70.0035,70.0104,69.9484,69.9691,15475.0
2016-07-06 11:50:00,101.45,101.58,101.39,101.58,44414.0,69.9622,70.0518,69.9208,70.0518,44414.0
2016-07-06 11:55:00,101.57,101.68,101.57,101.63,24077.0,70.0449,70.1208,70.0449,70.0863,24077.0
2016-07-06 12:00:00,101.62,101.64,101.56,101.62,21374.0,70.0794,70.0932,70.038,70.0794,21374.0
2016-07-06 12:05:00,101.63,101.65,101.55,101.59,17882.0,70.0863,70.1001,70.0311,70.0587,17882.0
2016-07-06 12:10:00,101.6,101.63,101.57,101.58,14665.0,70.0656,70.0863,70.0449,70.0518,14665.0
2016-07-06 12:15:00,101.58,101.61,101.48,101.48,18522.0,70.0518,70.0725,69.9828,69.9828,18522.0
2016-07-06 12:20:00,101.46,101.54,101.46,101.51,20962.0,69.9691,70.0242,69.9691,70.0035,20962.0
2016-07-06 12:25:00,101.5,101.5,101.44,101.47,13247.0,69.9966,69.9966,69.9553,69.9759,13247.0
2016-07-06 12:30:00,101.48,101.52,101.4,101.46,36719.0,69.9828,70.0104,69.9277,69.9691,36719.0
2016-07-06 12:35:00,101.47,101.56,101.45,101.49,24537.0,69.9759,70.038,69.9622,69.9897,24537.0
2016-07-06 12:40:00,101.49,101.65,101.49,101.64,29834.0,69.9897,70.1001,69.9897,70.0932,29834.0
2016-07-06 12:45:00,101.64,101.7,101.57,101.58,32337.0,70.0932,70.1346,70.0449,70.0518,32337.0
2016-07-06 12:50:00,101.59,101.71,101.55,101.7,34563.0,70.0587,70.1415,70.0311,70.1346,34563.0
2016-07-06 12:55:00,101.72,101.88,101.72,101.86,65581.0,70.1484,70.2587,70.1484,70.2449,65581.0
2016-07-06 13:00:00,101.85,101.93,101.8,101.9,45682.0,70.238,70.2932,70.2035,70.2725,45682.0
2016-07-06 13:05:00,101.9,101.99,101.9,101.98,32417.0,70.2725,70.3346,70.2725,70.3277,32417.0
2016-07-06 13:10:00,101.98,102.0,101.92,101.94,20820.0,70.3277,70.3414,70.2863,70.3001,20820.0
2016-07-06 13:15:00,101.94,101.95,101.84,101.9,27342.0,70.3001,70.307,70.2311,70.2725,27342.0
2016-07-06 13:20:00,101.89,101.98,101.86,101.89,35371.0,70.2656,70.3277,70.2449,70.2656,35371.0
2016-07-06 13:25:00,101.89,101.91,101.85,101.89,23348.0,70.2656,70.2794,70.238,70.2656,23348.0
2016-07-06 13:30:00,101.89,101.91,101.81,101.81,15768.0,70.2656,70.2794,70.2104,70.2104,15768.0
2016-07-06 13:35:00,101.8,101.85,101.79,101.85,31218.0,70.2035,70.238,70.1966,70.238,31218.0
2016-07-06 13:40:00,101.85,101.88,101.8,101.81,23279.0,70.238,70.2587,70.2035,70.2104,23279.0
2016-07-06 13:45:00,101.8,101.83,101.77,101.83,14595.0,70.2035,70.2242,70.1828,70.2242,14595.0
2016-07-06 13:50:00,101.83,101.99,101.83,101.97,14223.0,70.2242,70.3346,70.2242,70.3208,14223.0
2016-07-06 13:55:00,101.97,102.01,101.95,101.96,13683.0,70.3208,70.3483,70.307,70.3139,13683.0
2016-07-06 14:00:00,101.94,102.09,101.9,102.06,15306.0,70.3001,70.4035,70.2725,70.3828,15306.0
2016-07-06 14:05:00,102.05,102.14,102.04,102.05,14358.0,70.3759,70.438,70.369,70.3759,14358.0
2016-07-06 14:10:00,102.05,102.07,101.91,101.91,22423.0,70.3759,70.3897,70.2794,70.2794,22423.0
2016-07-06 14:15:00,101.89,101.98,101.83,101.98,19155.0,70.2656,70.3277,70.2242,70.3277,19155.0
2016-07-06 14:20:00,102.0,102.0,101.91,101.97,18512.0,70.3414,70.3414,70.2794,70.3208,18512.0
2016-07-06 14:25:00,101.97,102.0,101.96,102.0,10522.0,70.3208,70.3414,70.3139,70.3414,10522.0
2016-07-06 14:30:00,102.0,102.02,101.94,101.96,21323.0,70.3414,70.3552,70.3001,70.3139,21323.0
2016-07-06 14:35:00,101.97,102.01,101.89,101.98,22199.0,70.3208,70.3483,70.2656,70.3277,22199.0
2016-07-06 14:40:00,101.99,101.99,101.9,101.92,15670.0,70.3346,70.3346,70.2725,70.2863,15670.0
2016-07-06 14:45:00,101.94,101.99,101.89,101.9,18904.0,70.3001,70.3346,70.2656,70.2725,18904.0
2016-07-06 14:50:00,101.89,101.97,101.89,101.97,13786.0,70.2656,70.3208,70.2656,70.3208,13786.0
2016-07-06 14:55:00,101.97,102.0,101.95,101.96,13482.0,70.3208,70.3414,70.307,70.3139,13482.0
2016-07-06 15:00:00,101.97,102.0,101.94,102.0,16207.0,70.3208,70.3414,70.3001,70.3414,16207.0
2016-07-06 15:05:00,102.01,102.01,101.87,101.91,18902.0,70.3483,70.3483,70.2518,70.2794,18902.0
2016-07-06 15:10:00,101.91,101.95,101.86,101.86,13834.0,70.2794,70.307,70.2449,70.2449,13834.0
2016-07-06 15:15:00,101.87,101.92,101.86,101.89,19712.0,70.2518,70.2863,70.2449,70.2656,19712.0
2016-07-06 15:20:00,101.88,101.88,101.83,101.84,18828.0,70.2587,70.2587,70.2242,70.2311,18828.0
2016-07-06 15:25:00,101.85,101.87,101.82,101.85,22504.0,70.238,70.2518,70.2173,70.238,22504.0
2016-07-06 15:30:00,101.85,101.87,101.8,101.8,22507.0,70.238,70.2518,70.2035,70.2035,22507.0
2016-07-06 15:35:00,101.8,101.84,101.78,101.79,40604.0,70.2035,70.2311,70.1897,70.1966,40604.0
2016-07-06 15:40:00,101.79,101.82,101.76,101.8,39709.0,70.1966,70.2173,70.1759,70.2035,39709.0
2016-07-06 15:45:00,101.8,101.83,101.79,101.8,45876.0,70.2035,70.2242,70.1966,70.2035,45876.0
2016-07-06 15:50:00,101.8,101.87,101.8,101.86,68315.0,70.2035,70.2518,70.2035,70.2449,68315.0
2016-07-06 15:55:00,101.85,101.96,101.85,101.91,103087.0,70.238,70.3139,70.238,70.2794,103087.0
2016-07-07 09:30:00,101.8,101.89,101.31,101.54,44338.0,70.2035,70.2656,69.8656,70.0242,44338.0
2016-07-07 09:35:00,101.63,101.88,101.58,101.71,9454.0,70.0863,70.2587,70.0518,70.1415,9454.0
2016-07-07 09:40:00,101.68,102.12,101.68,101.95,22272.0,70.1208,70.4242,70.1208,70.307,22272.0
2016-07-07 09:45:00,102.0,102.12,101.97,102.08,4802.0,70.3414,70.4242,70.3208,70.3966,4802.0
2016-07-07 09:50:00,102.04,102.06,101.97,102.0,11065.0,70.369,70.3828,70.3208,70.3414,11065.0
2016-07-07 09:55:00,102.0,102.03,101.9,101.94,27807.0,70.3414,70.3621,70.2725,70.3001,27807.0
2016-07-07 10:00:00,101.93,101.94,101.79,101.89,28017.0,70.2932,70.3001,70.1966,70.2656,28017.0
2016-07-07 10:05:00,101.89,101.98,101.88,101.98,16066.0,70.2656,70.3277,70.2587,70.3277,16066.0
2016-07-07 10:10:00,101.97,101.97,101.72,101.83,18521.0,70.3208,70.3208,70.1484,70.2242,18521.0
2016-07-07 10:15:00,101.81,101.82,101.75,101.78,19375.0,70.2104,70.2173,70.169,70.1897,19375.0
2016-07-07 10:20:00,101.79,101.79,101.64,101.65,10496.0,70.1966,70.1966,70.0932,70.1001,10496.0
2016-07-07 10:25:00,101.63,101.95,101.63,101.95,19269.0,70.0863,70.307,70.0863,70.307,19269.0
2016-07-07 10:30:00,101.95,101.99,101.74,101.75,23239.0,70.307,70.3346,70.1621,70.169,23239.0
2016-07-07 10:35:00,101.74,101.76,101.7,101.76,45520.0,70.1621,70.1759,70.1346,70.1759,45520.0
2016-07-07 10:40:00,101.76,101.76,101.63,101.67,16898.0,70.1759,70.1759,70.0863,70.1139,16898.0
2016-07-07 10:45:00,101.66,101.76,101.63,101.65,12056.0,70.107,70.1759,70.0863,70.1001,12056.0
2016-07-07 10:50:00,101.66,101.71,101.62,101.68,17311.0,70.107,70.1415,70.0794,70.1208,17311.0
2016-07-07 10:55:00,101.66,101.68,101.6,101.67,12600.0,70.107,70.1208,70.0656,70.1139,12600.0
2016-07-07 11:00:00,101.65,101.93,101.6,101.91,16477.0,70.1001,70.2932,70.0656,70.2794,16477.0
2016-07-07 11:05:00,101.88,101.95,101.86,101.87,14017.0,70.2587,70.307,70.2449,70.2518,14017.0
2016-07-07 11:10:00,101.87,101.88,101.71,101.77,17556.0,70.2518,70.2587,70.1415,70.1828,17556.0
2016-07-07 11:15:00,101.79,101.81,101.6,101.65,14281.0,70.1966,70.2104,70.0656,70.1001,14281.0
2016-07-07 11:20:00,101.66,101.74,101.64,101.71,23044.0,70.107,70.1621,70.0932,70.1415,23044.0
2016-07-07 11:25:00,101.71,101.87,101.69,101.82,16566.0,70.1415,70.2518,70.1277,70.2173,16566.0
2016-07-07 11:30:00,101.8,101.81,101.66,101.81,24456.0,70.2035,70.2104,70.107,70.2104,24456.0
2016-07-07 11:35:00,101.83,101.83,101.69,101.78,41890.0,70.2242,70.2242,70.1277,70.1897,41890.0
2016-07-07 11:40:00,101.74,101.86,101.74,101.82,12914.0,70.1621,70.2449,70.1621,70.2173,12914.0
2016-07-07 11:45:00,101.85,101.89,101.77,101.77,19573.0,70.238,70.2656,70.1828,70.1828,19573.0
2016-07-07 11:50:00,101.78,101.86,101.76,101.81,8897.0,70.1897,70.2449,70.1759,70.2104,8897.0
2016-07-07 11:55:00,101.79,101.84,101.74,101.82,6400.0,70.1966,70.2311,70.1621,70.2173,6400.0
2016-07-07 12:00:00,101.81,101.91,101.8,101.89,20713.0,70.2104,70.2794,70.2035,70.2656,20713.0
2016-07-07 12:05:00,101.88,101.92,101.83,101.89,20945.0,70.2587,70.2863,70.2242,70.2656,20945.0
2016-07-07 12:10:00,101.89,101.93,101.87,101.89,9354.0,70.2656,70.2932,70.2518,70.2656,9354.0
2016-07-07 12:15:00,101.89,101.92,101.84,101.87,11927.0,70.2656,70.2863,70.2311,70.2518,11927.0
2016-07-07 12:20:00,101.87,101.92,101.86,101.91,8205.0,70.2518,70.2863,70.2449,70.2794,8205.0
2016-07-07 12:25:00,101.89,101.97,101.83,101.94,10057.0,70.2656,70.3208,70.2242,70.3001,10057.0
2016-07-07 12:30:00,101.95,101.99,101.92,101.97,20665.0,70.307,70.3346,70.2863,70.3208,20665.0
2016-07-07 12:35:00,101.96,102.01,101.93,101.98,12145.0,70.3139,70.3483,70.2932,70.3277,12145.0
2016-07-07 12:40:00,101.96,101.96,101.91,101.91,3961.0,70.3139,70.3139,70.2794,70.2794,3961.0
2016-07-07 12:45:00,101.9,101.91,101.79,101.84,11302.0,70.2725,70.2794,70.1966,70.2311,11302.0
2016-07-07 12:50:00,101.85,101.89,101.78,101.8,6890.0,70.238,70.2656,70.1897,70.2035,6890.0
2016-07-07 12:55:00,101.8,101.87,101.74,101.74,23919.0,70.2035,70.2518,70.1621,70.1621,23919.0
2016-07-07 13:00:00,101.76,101.78,101.67,101.75,8874.0,70.1759,70.1897,70.1139,70.169,8874.0
2016-07-07 13:05:00,101.76,101.82,101.75,101.8,7454.0,70.1759,70.2173,70.169,70.2035,7454.0
2016-07-07 13:10:00,101.81,101.82,101.66,101.67,7542.0,70.2104,70.2173,70.107,70.1139,7542.0
2016-07-07 13:15:00,101.66,101.67,101.59,101.64,16931.0,70.107,70.1139,70.0587,70.0932,16931.0
2016-07-07 13:20:00,101.62,101.62,101.53,101.54,9968.0,70.0794,70.0794,70.0173,70.0242,9968.0
2016-07-07 13:25:00,101.55,101.61,101.5,101.53,8221.0,70.0311,70.0725,69.9966,70.0173,8221.0
2016-07-07 13:30:00,101.55,101.6,101.51,101.56,51314.0,70.0311,70.0656,70.0035,70.038,51314.0
2016-07-07 13:35:00,101.56,101.62,101.54,101.56,9424.0,70.038,70.0794,70.0242,70.038,9424.0
2016-07-07 13:40:00,101.57,101.63,101.52,101.63,7956.0,70.0449,70.0863,70.0104,70.0863,7956.0
2016-07-07 13:45:00,101.63,101.71,101.6,101.7,11608.0,70.0863,70.1415,70.0656,70.1346,11608.0
2016-07-07 13:50:00,101.7,101.71,101.61,101.65,10401.0,70.1346,70.1415,70.0725,70.1001,10401.0
2016-07-07 13:55:00,101.64,101.68,101.57,101.61,21048.0,70.0932,70.1208,70.0449,70.0725,21048.0
2016-07-07 14:00:00,101.6,101.63,101.49,101.58,65855.0,70.0656,70.0863,69.9897,70.0518,65855.0
2016-07-07 14:05:00,101.6,101.63,101.55,101.59,25314.0,70.0656,70.0863,70.0311,70.0587,25314.0
2016-07-07 14:10:00,101.58,101.6,101.41,101.43,33989.0,70.0518,70.0656,69.9346,69.9484,33989.0
2016-07-07 14:15:00,101.43,101.46,101.36,101.37,19452.0,69.9484,69.9691,69.9001,69.907,19452.0
2016-07-07 14:20:00,101.39,101.4,101.28,101.31,22665.0,69.9208,69.9277,69.8449,69.8656,22665.0
2016-07-07 14:25:00,101.3,101.41,101.28,101.37,17896.0,69.8587,69.9346,69.8449,69.907,17896.0
2016-07-07 14:30:00,101.37,101.41,101.25,101.25,17128.0,69.907,69.9346,69.8242,69.8242,17128.0
2016-07-07 14:35:00,101.26,101.3,101.23,101.3,15215.0,69.8311,69.8587,69.8104,69.8587,15215.0
2016-07-07 14:40:00,101.3,101.32,101.19,101.22,18368.0,69.8587,69.8725,69.7829,69.8035,18368.0
2016-07-07 14:45:00,101.21,101.25,101.18,101.18,16499.0,69.7966,69.8242,69.776,69.776,16499.0
2016-07-07 14:50:00,101.19,101.26,101.16,101.25,14000.0,69.7829,69.8311,69.7622,69.8242,14000.0
2016-07-07 14:55:00,101.23,101.27,101.14,101.17,33005.0,69.8104,69.838,69.7484,69.7691,33005.0
2016-07-07 15:00:00,101.2,101.3,101.15,101.3,17935.0,69.7898,69.8587,69.7553,69.8587,17935.0
2016-07-07 15:05:00,101.3,101.33,101.26,101.3,19263.0,69.8587,69.8794,69.8311,69.8587,19263.0
2016-07-07 15:10:00,101.31,101.35,101.27,101.33,21330.0,69.8656,69.8932,69.838,69.8794,21330.0
2016-07-07 15:15:00,101.32,101.32,101.25,101.29,16939.0,69.8725,69.8725,69.8242,69.8518,16939.0
2016-07-07 15:20:00,101.3,101.35,101.27,101.3,31231.0,69.8587,69.8932,69.838,69.8587,31231.0
2016-07-07 15:25:00,101.31,101.34,101.25,101.29,27346.0,69.8656,69.8863,69.8242,69.8518,27346.0
2016-07-07 15:30:00,101.28,101.4,101.26,101.34,22090.0,69.8449,69.9277,69.8311,69.8863,22090.0
2016-07-07 15:35:00,101.35,101.5,101.34,101.49,22658.0,69.8932,69.9966,69.8863,69.9897,22658.0
2016-07-07 15:40:00,101.49,101.54,101.47,101.49,53821.0,69.9897,70.0242,69.9759,69.9897,53821.0
2016-07-07 15:45:00,101.49,101.55,101.46,101.46,38822.0,69.9897,70.0311,69.9691,69.9691,38822.0
2016-07-07 15:50:00,101.46,101.53,101.43,101.52,26173.0,69.9691,70.0173,69.9484,70.0104,26173.0
2016-07-07 15:55:00,101.52,101.55,101.42,101.47,75889.0,70.0104,70.0311,69.9415,69.9759,75889.0
2016-07-08 09:30:00,101.89,102.39,101.4,101.41,45107.0,70.2656,70.6104,69.9277,69.9346,45107.0
2016-07-08 09:35:00,101.47,101.59,101.46,101.5,10044.0,69.9759,70.0587,69.9691,69.9966,10044.0
2016-07-08 09:40:00,101.54,101.62,101.33,101.38,10289.0,70.0242,70.0794,69.8794,69.9139,10289.0
2016-07-08 09:45:00,101.43,101.47,101.35,101.38,13523.0,69.9484,69.9759,69.8932,69.9139,13523.0
2016-07-08 09:50:00,101.36,101.38,101.25,101.32,15473.0,69.9001,69.9139,69.8242,69.8725,15473.0
2016-07-08 09:55:00,101.34,101.36,101.27,101.34,17979.0,69.8863,69.9001,69.838,69.8863,17979.0
2016-07-08 10:00:00,101.33,101.44,101.29,101.43,36051.0,69.8794,69.9553,69.8518,69.9484,36051.0
2016-07-08 10:05:00,101.43,101.65,101.43,101.62,26040.0,69.9484,70.1001,69.9484,70.0794,26040.0
2016-07-08 10:10:00,101.61,101.69,101.56,101.69,12719.0,70.0725,70.1277,70.038,70.1277,12719.0
2016-07-08 10:15:00,101.65,101.83,101.58,101.74,10696.0,70.1001,70.2242,70.0518,70.1621,10696.0
2016-07-08 10:20:00,101.76,101.95,101.76,101.78,13782.0,70.1759,70.307,70.1759,70.1897,13782.0
2016-07-08 10:25:00,101.79,101.82,101.71,101.75,14345.0,70.1966,70.2173,70.1415,70.169,14345.0
2016-07-08 10:30:00,101.75,101.78,101.68,101.75,9448.0,70.169,70.1897,70.1208,70.169,9448.0
2016-07-08 10:35:00,101.75,101.82,101.72,101.77,10529.0,70.169,70.2173,70.1484,70.1828,10529.0
2016-07-08 10:40:00,101.8,101.84,101.75,101.81,21258.0,70.2035,70.2311,70.169,70.2104,21258.0
2016-07-08 10:45:00,101.81,101.84,101.7,101.71,33157.0,70.2104,70.2311,70.1346,70.1415,33157.0
2016-07-08 10:50:00,101.72,101.79,101.72,101.77,14171.0,70.1484,70.1966,70.1484,70.1828,14171.0
2016-07-08 10:55:00,101.77,101.85,101.68,101.7,22671.0,70.1828,70.238,70.1208,70.1346,22671.0
2016-07-08 11:00:00,101.7,101.84,101.7,101.81,26975.0,70.1346,70.2311,70.1346,70.2104,26975.0
2016-07-08 11:05:00,101.8,101.87,101.74,101.8,30850.0,70.2035,70.2518,70.1621,70.2035,30850.0
2016-07-08 11:10:00,101.79,101.84,101.71,101.71,19203.0,70.1966,70.2311,70.1415,70.1415,19203.0
2016-07-08 11:15:00,101.73,101.79,101.71,101.71,13968.0,70.1553,70.1966,70.1415,70.1415,13968.0
2016-07-08 11:20:00,101.7,101.7,101.54,101.56,15296.0,70.1346,70.1346,70.0242,70.038,15296.0
2016-07-08 11:25:00,101.57,101.6,101.42,101.42,23141.0,70.0449,70.0656,69.9415,69.9415,23141.0
2016-07-08 11:30:00,101.43,101.53,101.43,101.45,21425.0,69.9484,70.0173,69.9484,69.9622,21425.0
2016-07-08 11:35:00,101.47,101.49,101.41,101.43,22597.0,69.9759,69.9897,69.9346,69.9484,22597.0
2016-07-08 11:40:00,101.43,101.45,101.34,101.34,19588.0,69.9484,69.9622,69.8863,69.8863,19588.0
2016-07-08 11:45:00,101.36,101.5,101.36,101.47,16053.0,69.9001,69.9966,69.9001,69.9759,16053.0
2016-07-08 11:50:00,101.48,101.54,101.44,101.44,16799.0,69.9828,70.0242,69.9553,69.9553,16799.0
2016-07-08 11:55:00,101.41,101.47,101.4,101.41,12235.0,69.9346,69.9759,69.9277,69.9346,12235.0
2016-07-08 12:00:00,101.44,101.5,101.4,101.41,21634.0,69.9553,69.9966,69.9277,69.9346,21634.0
2016-07-08 12:05:00,101.42,101.42,101.3,101.35,20617.0,69.9415,69.9415,69.8587,69.8932,20617.0
2016-07-08 12:10:00,101.35,101.35,101.28,101.34,12033.0,69.8932,69.8932,69.8449,69.8863,12033.0
2016-07-08 12:15:00,101.34,101.38,101.31,101.35,15843.0,69.8863,69.9139,69.8656,69.8932,15843.0
2016-07-08 12:20:00,101.36,101.4,101.3,101.33,12135.0,69.9001,69.9277,69.8587,69.8794,12135.0
2016-07-08 12:25:00,101.31,101.31,101.2,101.2,61837.0,69.8656,69.8656,69.7898,69.7898,61837.0
2016-07-08 12:30:00,101.2,101.28,101.17,101.19,33376.0,69.7898,69.8449,69.7691,69.7829,33376.0
2016-07-08 12:35:00,101.2,101.22,101.15,101.19,12404.0,69.7898,69.8035,69.7553,69.7829,12404.0
2016-07-08 12:40:00,101.19,101.25,101.15,101.25,14075.0,69.7829,69.8242,69.7553,69.8242,14075.0
2016-07-08 12:45:00,101.25,101.26,101.2,101.24,16098.0,69.8242,69.8311,69.7898,69.8173,16098.0
2016-07-08 12:50:00,101.24,101.24,101.2,101.22,9479.0,69.8173,69.8173,69.7898,69.8035,9479.0
2016-07-08 12:55:00,101.22,101.27,101.21,101.24,11794.0,69.8035,69.838,69.7966,69.8173,11794.0
2016-07-08 13:00:00,101.24,101.4,101.23,101.4,15294.0,69.8173,69.9277,69.8104,69.9277,15294.0
2016-07-08 13:05:00,101.39,101.46,101.38,101.4,13024.0,69.9208,69.9691,69.9139,69.9277,13024.0
2016-07-08 13:10:00,101.42,101.47,101.39,101.45,11976.0,69.9415,69.9759,69.9208,69.9622,11976.0
2016-07-08 13:15:00,101.46,101.54,101.44,101.54,11437.0,69.9691,70.0242,69.9553,70.0242,11437.0
2016-07-08 13:20:00,101.53,101.58,101.45,101.45,36499.0,70.0173,70.0518,69.9622,69.9622,36499.0
2016-07-08 13:25:00,101.45,101.47,101.41,101.42,27934.0,69.9622,69.9759,69.9346,69.9415,27934.0
2016-07-08 13:30:00,101.44,101.52,101.42,101.47,23911.0,69.9553,70.0104,69.9415,69.9759,23911.0
2016-07-08 13:35:00,101.49,101.53,101.48,101.5,12397.0,69.9897,70.0173,69.9828,69.9966,12397.0
2016-07-08 13:40:00,101.51,101.6,101.51,101.54,12502.0,70.0035,70.0656,70.0035,70.0242,12502.0
2016-07-08 13:45:00,101.55,101.6,101.53,101.54,18239.0,70.0311,70.0656,70.0173,70.0242,18239.0
2016-07-08 13:50:00,101.54,101.55,101.53,101.54,7509.0,70.0242,70.0311,70.0173,70.0242,7509.0
2016-07-08 13:55:00,101.55,101.56,101.46,101.5,22413.0,70.0311,70.038,69.9691,69.9966,22413.0
2016-07-08 14:00:00,101.5,101.51,101.45,101.49,27054.0,69.9966,70.0035,69.9622,69.9897,27054.0
2016-07-08 14:05:00,101.49,101.53,101.48,101.52,19814.0,69.9897,70.0173,69.9828,70.0104,19814.0
2016-07-08 14:10:00,101.54,101.55,101.5,101.55,13533.0,70.0242,70.0311,69.9966,70.0311,13533.0
2016-07-08 14:15:00,101.55,101.61,101.54,101.59,27824.0,70.0311,70.0725,70.0242,70.0587,27824.0
2016-07-08 14:20:00,101.59,101.68,101.59,101.67,10448.0,70.0587,70.1208,70.0587,70.1139,10448.0
2016-07-08 14:25:00,101.67,101.77,101.67,101.72,15057.0,70.1139,70.1828,70.1139,70.1484,15057.0
2016-07-08 14:30:00,101.73,101.92,101.72,101.89,20937.0,70.1553,70.2863,70.1484,70.2656,20937.0
2016-07-08 14:35:00,101.91,102.0,101.9,101.97,14837.0,70.2794,70.3414,70.2725,70.3208,14837.0
2016-07-08 14:40:00,101.97,102.0,101.95,101.96,13348.0,70.3208,70.3414,70.307,70.3139,13348.0
2016-07-08 14:45:00,101.96,101.97,101.88,101.89,25132.0,70.3139,70.3208,70.2587,70.2656,25132.0
2016-07-08 14:50:00,101.89,101.9,101.85,101.9,22900.0,70.2656,70.2725,70.238,70.2725,22900.0
2016-07-08 14:55:00,101.89,102.01,101.88,101.96,41978.0,70.2656,70.3483,70.2587,70.3139,41978.0
2016-07-08 15:00:00,101.95,102.01,101.89,101.93,56268.0,70.307,70.3483,70.2656,70.2932,56268.0
2016-07-08 15:05:00,101.94,102.05,101.93,102.02,16438.0,70.3001,70.3759,70.2932,70.3552,16438.0
2016-07-08 15:10:00,102.01,102.05,102.0,102.03,14950.0,70.3483,70.3759,70.3414,70.3621,14950.0
2016-07-08 15:15:00,102.03,102.07,102.01,102.02,15191.0,70.3621,70.3897,70.3483,70.3552,15191.0
2016-07-08 15:20:00,102.02,102.09,102.01,102.08,23845.0,70.3552,70.4035,70.3483,70.3966,23845.0
2016-07-08 15:25:00,102.07,102.08,102.02,102.03,18644.0,70.3897,70.3966,70.3552,70.3621,18644.0
2016-07-08 15:30:00,102.02,102.07,102.0,102.03,24106.0,70.3552,70.3897,70.3414,70.3621,24106.0
2016-07-08 15:35:00,102.04,102.07,102.0,102.04,27324.0,70.369,70.3897,70.3414,70.369,27324.0
2016-07-08 15:40:00,102.03,102.08,101.99,102.06,36001.0,70.3621,70.3966,70.3346,70.3828,36001.0
2016-07-08 15:45:00,102.05,102.17,102.05,102.16,40777.0,70.3759,70.4587,70.3759,70.4518,40777.0
2016-07-08 15:50:00,102.17,102.17,102.09,102.14,41839.0,70.4587,70.4587,70.4035,70.438,41839.0
2016-07-08 15:55:00,102.15,102.24,102.14,102.16,118557.0,70.4449,70.507,70.438,70.4518,118557.0
2016-07-11 09:30:00,101.69,101.81,101.06,101.15,63570.0,70.1277,70.2104,69.6932,69.7553,63570.0
2016-07-11 09:35:00,101.2,101.28,100.55,100.66,47197.0,69.7898,69.8449,69.3415,69.4174,47197.0
2016-07-11 09:40:00,100.65,100.96,100.61,100.72,28446.0,69.4105,69.6242,69.3829,69.4587,28446.0
2016-07-11 09:45:00,100.75,100.93,100.66,100.81,23245.0,69.4794,69.6036,69.4174,69.5208,23245.0
2016-07-11 09:50:00,100.79,100.89,100.7,100.8,17760.0,69.507,69.576,69.4449,69.5139,17760.0
2016-07-11 09:55:00,100.82,100.84,100.27,100.38,45073.0,69.5277,69.5415,69.1484,69.2243,45073.0
2016-07-11 10:00:00,100.39,100.4,100.06,100.1,71664.0,69.2312,69.2381,69.0036,69.0312,71664.0
2016-07-11 10:05:00,100.08,100.29,99.97,100.2,57356.0,69.0174,69.1622,68.9415,69.1001,57356.0
2016-07-11 10:10:00,100.22,100.28,100.11,100.18,43980.0,69.1139,69.1553,69.0381,69.0863,43980.0
2016-07-11 10:15:00,100.18,100.31,100.13,100.25,44708.0,69.0863,69.176,69.0519,69.1346,44708.0
2016-07-11 10:20:00,100.26,100.44,100.24,100.32,25792.0,69.1415,69.2656,69.1277,69.1829,25792.0
2016-07-11 10:25:00,100.31,100.32,100.13,100.23,37613.0,69.176,69.1829,69.0519,69.1208,37613.0
2016-07-11 10:30:00,100.25,100.29,99.88,99.89,31125.0,69.1346,69.1622,68.8795,68.8863,31125.0
2016-07-11 10:35:00,99.89,100.05,99.85,100.05,50163.0,68.8863,68.9967,68.8588,68.9967,50163.0
2016-07-11 10:40:00,100.04,100.09,99.91,100.02,31702.0,68.9898,69.0243,68.9001,68.976,31702.0
2016-07-11 10:45:00,100.01,100.15,99.94,100.0,24812.0,68.9691,69.0656,68.9208,68.9622,24812.0
2016-07-11 10:50:00,100.01,100.02,99.94,100.01,21864.0,68.9691,68.976,68.9208,68.9691,21864.0
2016-07-11 10:55:00,100.0,100.09,99.97,100.09,22005.0,68.9622,69.0243,68.9415,69.0243,22005.0
2016-07-11 11:00:00,100.1,100.33,100.09,100.3,33694.0,69.0312,69.1898,69.0243,69.1691,33694.0
2016-07-11 11:05:00,100.3,100.37,100.24,100.34,21429.0,69.1691,69.2174,69.1277,69.1967,21429.0
2016-07-11 11:10:00,100.37,100.4,100.25,100.32,20711.0,69.2174,69.2381,69.1346,69.1829,20711.0
2016-07-11 11:15:00,100.35,100.54,100.35,100.49,20649.0,69.2036,69.3346,69.2036,69.3001,20649.0
2016-07-11 11:20:00,100.49,100.61,100.45,100.48,23456.0,69.3001,69.3829,69.2725,69.2932,23456.0
2016-07-11 11:25:00,100.5,100.57,100.47,100.52,18671.0,69.307,69.3553,69.2863,69.3208,18671.0
2016-07-11 11:30:00,100.52,100.58,100.45,100.49,29999.0,69.3208,69.3622,69.2725,69.3001,29999.0
2016-07-11 11:35:00,100.5,100.52,100.43,100.51,26299.0,69.307,69.3208,69.2587,69.3139,26299.0
2016-07-11 11:40:00,100.53,100.56,100.5,100.52,22410.0,69.3277,69.3484,69.307,69.3208,22410.0
2016-07-11 11:45:00,100.52,100.56,100.42,100.46,21622.0,69.3208,69.3484,69.2518,69.2794,21622.0
2016-07-11 11:50:00,100.48,100.56,100.47,100.5,17918.0,69.2932,69.3484,69.2863,69.307,17918.0
2016-07-11 11:55:00,100.49,100.52,100.43,100.51,26678.0,69.3001,69.3208,69.2587,69.3139,26678.0
2016-07-11 12:00:00,100.52,100.56,100.46,100.55,24438.0,69.3208,69.3484,69.2794,69.3415,24438.0
2016-07-11 12:05:00,100.56,100.6,100.49,100.5,22545.0,69.3484,69.376,69.3001,69.307,22545.0
2016-07-11 12:10:00,100.5,100.55,100.49,100.49,22337.0,69.307,69.3415,69.3001,69.3001,22337.0
2016-07-11 12:15:00,100.51,100.59,100.5,100.58,18035.0,69.3139,69.3691,69.307,69.3622,18035.0
2016-07-11 12:20:00,100.59,100.65,100.51,100.57,32756.0,69.3691,69.4105,69.3139,69.3553,32756.0
2016-07-11 12:25:00,100.57,100.71,100.54,100.54,31810.0,69.3553,69.4518,69.3346,69.3346,31810.0
2016-07-11 12:30:00,100.56,100.62,100.54,100.58,22076.0,69.3484,69.3898,69.3346,69.3622,22076.0
2016-07-11 12:35:00,100.61,100.61,100.57,100.61,31256.0,69.3829,69.3829,69.3553,69.3829,31256.0
2016-07-11 12:40:00,100.62,100.74,100.6,100.7,24152.0,69.3898,69.4725,69.376,69.4449,24152.0
2016-07-11 12:45:00,100.7,100.75,100.6,100.67,44263.0,69.4449,69.4794,69.376,69.4243,44263.0
2016-07-11 12:50:00,100.68,100.7,100.6,100.62,58627.0,69.4311,69.4449,69.376,69.3898,58627.0
2016-07-11 12:55:00,100.62,100.72,100.62,100.67,15524.0,69.3898,69.4587,69.3898,69.4243,15524.0
2016-07-11 13:00:00,100.67,100.81,100.66,100.81,24406.0,69.4243,69.5208,69.4174,69.5208,24406.0
2016-07-11 13:05:00,100.81,100.91,100.78,100.84,43305.0,69.5208,69.5898,69.5001,69.5415,43305.0
2016-07-11 13:10:00,100.84,100.91,100.79,100.88,19826.0,69.5415,69.5898,69.507,69.5691,19826.0
2016-07-11 13:15:00,100.88,100.94,100.86,100.94,14850.0,69.5691,69.6104,69.5553,69.6104,14850.0
2016-07-11 13:20:00,100.94,100.98,100.82,100.84,13065.0,69.6104,69.638,69.5277,69.5415,13065.0
2016-07-11 13:25:00,100.84,100.91,100.83,100.9,11765.0,69.5415,69.5898,69.5346,69.5829,11765.0
2016-07-11 13:30:00,100.9,100.94,100.74,100.8,35337.0,69.5829,69.6104,69.4725,69.5139,35337.0
2016-07-11 13:35:00,100.8,100.82,100.73,100.74,20673.0,69.5139,69.5277,69.4656,69.4725,20673.0
2016-07-11 13:40:00,100.75,100.82,100.73,100.77,21632.0,69.4794,69.5277,69.4656,69.4932,21632.0
2016-07-11 13:45:00,100.75,100.83,100.74,100.76,19052.0,69.4794,69.5346,69.4725,69.4863,19052.0
2016-07-11 13:50:00,100.77,100.82,100.76,100.79,11511.0,69.4932,69.5277,69.4863,69.507,11511.0
2016-07-11 13:55:00,100.79,100.82,100.77,100.78,13665.0,69.507,69.5277,69.4932,69.5001,13665.0
2016-07-11 14:00:00,100.78,100.79,100.72,100.74,17619.0,69.5001,69.507,69.4587,69.4725,17619.0
2016-07-11 14:05:00,100.73,100.77,100.71,100.76,8884.0,69.4656,69.4932,69.4518,69.4863,8884.0
2016-07-11 14:10:00,100.77,100.82,100.77,100.78,12573.0,69.4932,69.5277,69.4932,69.5001,12573.0
2016-07-11 14:15:00,100.78,100.8,100.67,100.69,16817.0,69.5001,69.5139,69.4243,69.438,16817.0
2016-07-11 14:20:00,100.7,100.7,100.65,100.67,10616.0,69.4449,69.4449,69.4105,69.4243,10616.0
2016-07-11 14:25:00,100.66,100.74,100.59,100.7,27146.0,69.4174,69.4725,69.3691,69.4449,27146.0
2016-07-11 14:30:00,100.71,100.77,100.66,100.72,21737.0,69.4518,69.4932,69.4174,69.4587,21737.0
2016-07-11 14:35:00,100.72,100.72,100.62,100.65,20896.0,69.4587,69.4587,69.3898,69.4105,20896.0
2016-07-11 14:40:00,100.66,100.66,100.57,100.58,47790.0,69.4174,69.4174,69.3553,69.3622,47790.0
2016-07-11 14:45:00,100.57,100.59,100.5,100.53,15985.0,69.3553,69.3691,69.307,69.3277,15985.0
2016-07-11 14:50:00,100.54,100.56,100.5,100.53,26983.0,69.3346,69.3484,69.307,69.3277,26983.0
2016-07-11 14:55:00,100.54,100.58,100.48,100.49,16857.0,69.3346,69.3622,69.2932,69.3001,16857.0
2016-07-11 15:00:00,100.49,100.57,100.49,100.55,27455.0,69.3001,69.3553,69.3001,69.3415,27455.0
2016-07-11 15:05:00,100.54,100.65,100.53,100.62,16188.0,69.3346,69.4105,69.3277,69.3898,16188.0
2016-07-11 15:10:00,100.64,100.66,100.61,100.63,25652.0,69.4036,69.4174,69.3829,69.3967,25652.0
2016-07-11 15:15:00,100.63,100.64,100.61,100.62,18546.0,69.3967,69.4036,69.3829,69.3898,18546.0
2016-07-11 15:20:00,100.62,100.62,100.55,100.56,25419.0,69.3898,69.3898,69.3415,69.3484,25419.0
2016-07-11 15:25:00,100.57,100.58,100.51,100.51,22244.0,69.3553,69.3622,69.3139,69.3139,22244.0
2016-07-11 15:30:00,100.51,100.52,100.48,100.5,43395.0,69.3139,69.3208,69.2932,69.307,43395.0
2016-07-11 15:35:00,100.51,100.54,100.47,100.49,72642.0,69.3139,69.3346,69.2863,69.3001,72642.0
2016-07-11 15:40:00,100.49,100.55,100.44,100.54,79042.0,69.3001,69.3415,69.2656,69.3346,79042.0
2016-07-11 15:45:00,100.54,100.55,100.46,100.47,91376.0,69.3346,69.3415,69.2794,69.2863,91376.0
2016-07-11 15:50:00,100.47,100.5,100.46,100.5,103072.0,69.2863,69.307,69.2794,69.307,103072.0
2016-07-11 15:55:00,100.49,100.55,100.47,100.53,153815.0,69.3001,69.3415,69.2863,69.3277,153815.0
2016-07-12 09:30:00,100.27,100.54,99.91,99.93,62460.0,69.1484,69.3346,68.9001,68.9139,62460.0
2016-07-12 09:35:00,99.93,100.01,99.75,99.91,50455.0,68.9139,68.9691,68.7898,68.9001,50455.0
2016-07-12 09:40:00,99.93,100.19,99.89,99.98,70292.0,68.9139,69.0932,68.8863,68.9484,70292.0
2016-07-12 09:45:00,99.98,100.04,99.78,99.89,36480.0,68.9484,68.9898,68.8105,68.8863,36480.0
2016-07-12 09:50:00,99.9,100.03,99.86,99.99,37084.0,68.8932,68.9829,68.8657,68.9553,37084.0
2016-07-12 09:55:00,100.01,100.01,99.86,99.95,46865.0,68.9691,68.9691,68.8657,68.9277,46865.0
2016-07-12 10:00:00,99.94,99.96,99.86,99.92,27941.0,68.9208,68.9346,68.8657,68.907,27941.0
2016-07-12 10:05:00,99.91,99.93,99.84,99.89,56782.0,68.9001,68.9139,68.8519,68.8863,56782.0
2016-07-12 10:10:00,99.88,99.9,99.8,99.9,50784.0,68.8795,68.8932,68.8243,68.8932,50784.0
2016-07-12 10:15:00,99.9,99.96,99.59,99.69,59474.0,68.8932,68.9346,68.6795,68.7484,59474.0
2016-07-12 10:20:00,99.66,99.67,99.54,99.67,32088.0,68.7277,68.7346,68.645,68.7346,32088.0
2016-07-12 10:25:00,99.67,99.7,99.52,99.59,41225.0,68.7346,68.7553,68.6312,68.6795,41225.0
2016-07-12 10:30:00,99.6,99.65,99.5,99.53,32096.0,68.6864,68.7208,68.6174,68.6381,32096.0
2016-07-12 10:35:00,99.55,99.62,99.53,99.57,177658.0,68.6519,68.7001,68.6381,68.6657,177658.0
2016-07-12 10:40:00,99.57,99.58,99.45,99.45,47871.0,68.6657,68.6726,68.5829,68.5829,47871.0
2016-07-12 10:45:00,99.46,99.57,99.46,99.49,36703.0,68.5898,68.6657,68.5898,68.6105,36703.0
2016-07-12 10:50:00,99.48,99.52,99.4,99.44,35204.0,68.6036,68.6312,68.5484,68.576,35204.0
2016-07-12 10:55:00,99.45,99.5,99.34,99.36,60819.0,68.5829,68.6174,68.5071,68.5208,60819.0
2016-07-12 11:00:00,99.36,99.45,99.28,99.37,55810.0,68.5208,68.5829,68.4657,68.5277,55810.0
2016-07-12 11:05:00,99.39,99.48,99.35,99.44,87425.0,68.5415,68.6036,68.514,68.576,87425.0
2016-07-12 11:10:00,99.46,99.48,99.37,99.37,35776.0,68.5898,68.6036,68.5277,68.5277,35776.0
2016-07-12 11:15:00,99.39,99.44,99.36,99.39,34594.0,68.5415,68.576,68.5208,68.5415,34594.0
2016-07-12 11:20:00,99.39,99.43,99.28,99.39,48355.0,68.5415,68.5691,68.4657,68.5415,48355.0
2016-07-12 11:25:00,99.38,99.4,99.27,99.3,42112.0,68.5346,68.5484,68.4588,68.4795,42112.0
2016-07-12 11:30:00,99.3,99.32,99.14,99.14,37654.0,68.4795,68.4933,68.3691,68.3691,37654.0
2016-07-12 11:35:00,99.15,99.26,99.15,99.22,35080.0,68.376,68.4519,68.376,68.4243,35080.0
2016-07-12 11:40:00,99.23,99.28,99.03,99.16,50086.0,68.4312,68.4657,68.2933,68.3829,50086.0
2016-07-12 11:45:00,99.16,99.32,99.15,99.22,26804.0,68.3829,68.4933,68.376,68.4243,26804.0
2016-07-12 11:50:00,99.21,99.43,99.19,99.32,40432.0,68.4174,68.5691,68.4036,68.4933,40432.0
2016-07-12 11:55:00,99.33,99.52,99.33,99.41,45211.0,68.5002,68.6312,68.5002,68.5553,45211.0
2016-07-12 12:00:00,99.41,99.46,99.35,99.46,33415.0,68.5553,68.5898,68.514,68.5898,33415.0
2016-07-12 12:05:00,99.44,99.52,99.32,99.32,41606.0,68.576,68.6312,68.4933,68.4933,41606.0
2016-07-12 12:10:00,99.33,99.56,99.32,99.56,28885.0,68.5002,68.6588,68.4933,68.6588,28885.0
2016-07-12 12:15:00,99.56,99.59,99.52,99.54,34134.0,68.6588,68.6795,68.6312,68.645,34134.0
2016-07-12 12:20:00,99.53,99.66,99.53,99.55,43378.0,68.6381,68.7277,68.6381,68.6519,43378.0
2016-07-12 12:25:00,99.54,99.62,99.48,99.56,38163.0,68.645,68.7001,68.6036,68.6588,38163.0
2016-07-12 12:30:00,99.56,99.66,99.55,99.64,42071.0,68.6588,68.7277,68.6519,68.7139,42071.0
2016-07-12 12:35:00,99.64,99.77,99.5,99.76,42351.0,68.7139,68.8036,68.6174,68.7967,42351.0
2016-07-12 12:40:00,99.75,99.76,99.62,99.66,38849.0,68.7898,68.7967,68.7001,68.7277,38849.0
2016-07-12 12:45:00,99.65,99.86,99.64,99.81,48600.0,68.7208,68.8657,68.7139,68.8312,48600.0
2016-07-12 12:50:00,99.81,99.82,99.72,99.8,32475.0,68.8312,68.8381,68.7691,68.8243,32475.0
2016-07-12 12:55:00,99.81,99.82,99.64,99.74,39260.0,68.8312,68.8381,68.7139,68.7829,39260.0
2016-07-12 13:00:00,99.75,99.75,99.61,99.63,43219.0,68.7898,68.7898,68.6933,68.707,43219.0
2016-07-12 13:05:00,99.61,99.7,99.57,99.7,28410.0,68.6933,68.7553,68.6657,68.7553,28410.0
2016-07-12 13:10:00,99.7,99.82,99.69,99.75,41648.0,68.7553,68.8381,68.7484,68.7898,41648.0
2016-07-12 13:15:00,99.74,99.76,99.7,99.7,33641.0,68.7829,68.7967,68.7553,68.7553,33641.0
2016-07-12 13:20:00,99.7,99.88,99.7,99.86,30403.0,68.7553,68.8795,68.7553,68.8657,30403.0
2016-07-12 13:25:00,99.86,99.86,99.7,99.7,57817.0,68.8657,68.8657,68.7553,68.7553,57817.0
2016-07-12 13:30:00,99.71,99.81,99.66,99.73,68376.0,68.7622,68.8312,68.7277,68.776,68376.0
2016-07-12 13:35:00,99.72,99.74,99.53,99.68,37480.0,68.7691,68.7829,68.6381,68.7415,37480.0
2016-07-12 13:40:00,99.7,99.76,99.69,99.72,46342.0,68.7553,68.7967,68.7484,68.7691,46342.0
2016-07-12 13:45:00,99.73,99.79,99.66,99.67,28389.0,68.776,68.8174,68.7277,68.7346,28389.0
2016-07-12 13:50:00,99.68,99.69,99.6,99.63,38500.0,68.7415,68.7484,68.6864,68.707,38500.0
2016-07-12 13:55:00,99.63,99.84,99.63,99.83,94327.0,68.707,68.8519,68.707,68.845,94327.0
2016-07-12 14:00:00,99.84,99.94,99.83,99.87,41129.0,68.8519,68.9208,68.845,68.8726,41129.0
2016-07-12 14:05:00,99.87,99.88,99.78,99.82,58763.0,68.8726,68.8795,68.8105,68.8381,58763.0
2016-07-12 14:10:00,99.83,99.84,99.71,99.83,28423.0,68.845,68.8519,68.7622,68.845,28423.0
2016-07-12 14:15:00,99.84,99.86,99.79,99.82,38856.0,68.8519,68.8657,68.8174,68.8381,38856.0
2016-07-12 14:20:00,99.83,99.92,99.81,99.83,34275.0,68.845,68.907,68.8312,68.845,34275.0
2016-07-12 14:25:00,99.83,99.93,99.83,99.91,21526.0,68.845,68.9139,68.845,68.9001,21526.0
2016-07-12 14:30:00,99.91,99.99,99.9,99.98,29806.0,68.9001,68.9553,68.8932,68.9484,29806.0
2016-07-12 14:35:00,99.99,100.0,99.96,99.97,19330.0,68.9553,68.9622,68.9346,68.9415,19330.0
2016-07-12 14:40:00,99.98,100.02,99.96,99.99,36079.0,68.9484,68.976,68.9346,68.9553,36079.0
2016-07-12 14:45:00,99.99,100.05,99.99,100.02,29946.0,68.9553,68.9967,68.9553,68.976,29946.0
2016-07-12 14:50:00,100.03,100.04,99.87,99.89,29778.0,68.9829,68.9898,68.8726,68.8863,29778.0
2016-07-12 14:55:00,99.87,99.92,99.8,99.92,35462.0,68.8726,68.907,68.8243,68.907,35462.0
2016-07-12 15:00:00,99.92,99.95,99.89,99.91,30147.0,68.907,68.9277,68.8863,68.9001,30147.0
2016-07-12 15:05:00,99.9,99.95,99.85,99.85,37187.0,68.8932,68.9277,68.8588,68.8588,37187.0
2016-07-12 15:10:00,99.87,99.98,99.86,99.95,37658.0,68.8726,68.9484,68.8657,68.9277,37658.0
2016-07-12 15:15:00,99.95,100.0,99.91,100.0,30662.0,68.9277,68.9622,68.9001,68.9622,30662.0
2016-07-12 15:20:00,100.01,100.15,100.0,100.15,34119.0,68.9691,69.0656,68.9622,69.0656,34119.0
2016-07-12 15:25:00,100.15,100.15,100.06,100.06,31118.0,69.0656,69.0656,69.0036,69.0036,31118.0
2016-07-12 15:30:00,100.06,100.06,99.97,99.98,37199.0,69.0036,69.0036,68.9415,68.9484,37199.0
2016-07-12 15:35:00,99.98,100.05,99.95,100.03,39304.0,68.9484,68.9967,68.9277,68.9829,39304.0
2016-07-12 15:40:00,100.03,100.07,99.98,100.05,55806.0,68.9829,69.0105,68.9484,68.9967,55806.0
2016-07-12 15:45:00,100.06,100.07,99.89,99.91,64284.0,69.0036,69.0105,68.8863,68.9001,64284.0
2016-07-12 15:50:00,99.92,100.05,99.92,100.03,65129.0,68.907,68.9967,68.907,68.9829,65129.0
2016-07-12 15:55:00,100.03,100.17,100.03,100.15,97191.0,68.9829,69.0794,68.9829,69.0656,97191.0
2016-07-13 09:30:00,100.11,100.71,100.11,100.18,59705.0,69.0381,69.4518,69.0381,69.0863,59705.0
2016-07-13 09:35:00,100.2,100.24,100.05,100.1,44016.0,69.1001,69.1277,68.9967,69.0312,44016.0
2016-07-13 09:40:00,100.09,100.15,99.95,99.98,22608.0,69.0243,69.0656,68.9277,68.9484,22608.0
2016-07-13 09:45:00,99.98,100.06,99.7,99.7,28313.0,68.9484,69.0036,68.7553,68.7553,28313.0
2016-07-13 09:50:00,99.73,99.74,99.58,99.63,19147.0,68.776,68.7829,68.6726,68.707,19147.0
2016-07-13 09:55:00,99.57,99.59,99.37,99.37,22615.0,68.6657,68.6795,68.5277,68.5277,22615.0
2016-07-13 10:00:00,99.34,99.51,99.3,99.32,57846.0,68.5071,68.6243,68.4795,68.4933,57846.0
2016-07-13 10:05:00,99.29,99.44,99.19,99.42,29173.0,68.4726,68.576,68.4036,68.5622,29173.0
2016-07-13 10:10:00,99.43,99.52,99.37,99.42,34082.0,68.5691,68.6312,68.5277,68.5622,34082.0
2016-07-13 10:15:00,99.43,99.47,99.39,99.4,24330.0,68.5691,68.5967,68.5415,68.5484,24330.0
2016-07-13 10:20:00,99.41,99.55,99.4,99.54,38614.0,68.5553,68.6519,68.5484,68.645,38614.0
2016-07-13 10:25:00,99.54,99.55,99.5,99.52,14069.0,68.645,68.6519,68.6174,68.6312,14069.0
2016-07-13 10:30:00,99.53,99.65,99.44,99.65,21716.0,68.6381,68.7208,68.576,68.7208,21716.0
2016-07-13 10:35:00,99.64,99.65,99.53,99.62,21069.0,68.7139,68.7208,68.6381,68.7001,21069.0
2016-07-13 10:40:00,99.63,99.66,99.61,99.66,16115.0,68.707,68.7277,68.6933,68.7277,16115.0
2016-07-13 10:45:00,99.65,99.66,99.56,99.62,23275.0,68.7208,68.7277,68.6588,68.7001,23275.0
2016-07-13 10:50:00,99.64,99.66,99.43,99.44,24629.0,68.7139,68.7277,68.5691,68.576,24629.0
2016-07-13 10:55:00,99.43,99.5,99.42,99.46,27862.0,68.5691,68.6174,68.5622,68.5898,27862.0
2016-07-13 11:00:00,99.45,99.5,99.37,99.5,50066.0,68.5829,68.6174,68.5277,68.6174,50066.0
2016-07-13 11:05:00,99.49,99.61,99.47,99.6,25718.0,68.6105,68.6933,68.5967,68.6864,25718.0
2016-07-13 11:10:00,99.6,99.75,99.54,99.75,24201.0,68.6864,68.7898,68.645,68.7898,24201.0
2016-07-13 11:15:00,99.75,99.79,99.68,99.7,27181.0,68.7898,68.8174,68.7415,68.7553,27181.0
2016-07-13 11:20:00,99.7,99.72,99.66,99.7,24647.0,68.7553,68.7691,68.7277,68.7553,24647.0
2016-07-13 11:25:00,99.72,99.77,99.69,99.74,24592.0,68.7691,68.8036,68.7484,68.7829,24592.0
2016-07-13 11:30:00,99.74,99.85,99.65,99.65,35791.0,68.7829,68.8588,68.7208,68.7208,35791.0
2016-07-13 11:35:00,99.65,99.78,99.62,99.73,11904.0,68.7208,68.8105,68.7001,68.776,11904.0
2016-07-13 11:40:00,99.74,99.83,99.69,99.83,96571.0,68.7829,68.845,68.7484,68.845,96571.0
2016-07-13 11:45:00,99.82,99.88,99.79,99.85,16580.0,68.8381,68.8795,68.8174,68.8588,16580.0
2016-07-13 11:50:00,99.84,99.86,99.76,99.78,11933.0,68.8519,68.8657,68.7967,68.8105,11933.0
2016-07-13 11:55:00,99.76,99.79,99.72,99.75,11313.0,68.7967,68.8174,68.7691,68.7898,11313.0
2016-07-13 12:00:00,99.75,99.83,99.75,99.83,15263.0,68.7898,68.845,68.7898,68.845,15263.0
2016-07-13 12:05:00,99.84,99.95,99.84,99.9,15871.0,68.8519,68.9277,68.8519,68.8932,15871.0
2016-07-13 12:10:00,99.9,99.93,99.85,99.92,17698.0,68.8932,68.9139,68.8588,68.907,17698.0
2016-07-13 12:15:00,99.93,99.95,99.81,99.86,14885.0,68.9139,68.9277,68.8312,68.8657,14885.0
2016-07-13 12:20:00,99.85,99.88,99.8,99.84,13082.0,68.8588,68.8795,68.8243,68.8519,13082.0
2016-07-13 12:25:00,99.85,99.87,99.79,99.82,62098.0,68.8588,68.8726,68.8174,68.8381,62098.0
2016-07-13 12:30:00,99.81,99.81,99.74,99.74,11624.0,68.8312,68.8312,68.7829,68.7829,11624.0
2016-07-13 12:35:00,99.76,99.81,99.74,99.79,12336.0,68.7967,68.8312,68.7829,68.8174,12336.0
2016-07-13 12:40:00,99.79,99.79,99.72,99.73,10332.0,68.8174,68.8174,68.7691,68.776,10332.0
2016-07-13 12:45:00,99.73,99.77,99.65,99.65,20743.0,68.776,68.8036,68.7208,68.7208,20743.0
2016-07-13 12:50:00,99.65,99.73,99.64,99.69,13578.0,68.7208,68.776,68.7139,68.7484,13578.0
2016-07-13 12:55:00,99.7,99.82,99.69,99.82,12214.0,68.7553,68.8381,68.7484,68.8381,12214.0
2016-07-13 13:00:00,99.86,99.87,99.77,99.8,13175.0,68.8657,68.8726,68.8036,68.8243,13175.0
2016-07-13 13:05:00,99.8,99.84,99.78,99.83,8579.0,68.8243,68.8519,68.8105,68.845,8579.0
2016-07-13 13:10:00,99.83,99.92,99.82,99.89,12216.0,68.845,68.907,68.8381,68.8863,12216.0
2016-07-13 13:15:00,99.89,99.94,99.88,99.91,16062.0,68.8863,68.9208,68.8795,68.9001,16062.0
2016-07-13 13:20:00,99.9,99.92,99.84,99.84,14797.0,68.8932,68.907,68.8519,68.8519,14797.0
2016-07-13 13:25:00,99.81,99.89,99.81,99.86,18711.0,68.8312,68.8863,68.8312,68.8657,18711.0
2016-07-13 13:30:00,99.86,99.91,99.83,99.86,19324.0,68.8657,68.9001,68.845,68.8657,19324.0
2016-07-13 13:35:00,99.85,99.91,99.79,99.9,17438.0,68.8588,68.9001,68.8174,68.8932,17438.0
2016-07-13 13:40:00,99.89,99.91,99.85,99.86,9549.0,68.8863,68.9001,68.8588,68.8657,9549.0
2016-07-13 13:45:00,99.86,99.88,99.83,99.86,11308.0,68.8657,68.8795,68.845,68.8657,11308.0
2016-07-13 13:50:00,99.85,99.85,99.75,99.75,12832.0,68.8588,68.8588,68.7898,68.7898,12832.0
2016-07-13 13:55:00,99.75,99.82,99.75,99.82,9811.0,68.7898,68.8381,68.7898,68.8381,9811.0
2016-07-13 14:00:00,99.82,99.92,99.82,99.89,10356.0,68.8381,68.907,68.8381,68.8863,10356.0
2016-07-13 14:05:00,99.89,99.95,99.87,99.94,11923.0,68.8863,68.9277,68.8726,68.9208,11923.0
2016-07-13 14:10:00,99.94,99.96,99.92,99.94,22446.0,68.9208,68.9346,68.907,68.9208,22446.0
2016-07-13 14:15:00,99.95,99.96,99.86,99.88,18466.0,68.9277,68.9346,68.8657,68.8795,18466.0
2016-07-13 14:20:00,99.88,99.95,99.86,99.91,10236.0,68.8795,68.9277,68.8657,68.9001,10236.0
2016-07-13 14:25:00,99.92,99.92,99.8,99.82,17155.0,68.907,68.907,68.8243,68.8381,17155.0
2016-07-13 14:30:00,99.8,99.86,99.8,99.83,11604.0,68.8243,68.8657,68.8243,68.845,11604.0
2016-07-13 14:35:00,99.83,99.89,99.82,99.83,26018.0,68.845,68.8863,68.8381,68.845,26018.0
2016-07-13 14:40:00,99.85,99.88,99.83,99.85,12925.0,68.8588,68.8795,68.845,68.8588,12925.0
2016-07-13 14:45:00,99.84,99.88,99.83,99.86,10352.0,68.8519,68.8795,68.845,68.8657,10352.0
2016-07-13 14:50:00,99.86,99.88,99.83,99.84,13995.0,68.8657,68.8795,68.845,68.8519,13995.0
2016-07-13 14:55:00,99.85,99.91,99.84,99.87,41864.0,68.8588,68.9001,68.8519,68.8726,41864.0
2016-07-13 15:00:00,99.88,99.88,99.84,99.87,33158.0,68.8795,68.8795,68.8519,68.8726,33158.0
2016-07-13 15:05:00,99.87,99.89,99.8,99.83,29064.0,68.8726,68.8863,68.8243,68.845,29064.0
2016-07-13 15:10:00,99.84,99.88,99.82,99.82,18905.0,68.8519,68.8795,68.8381,68.8381,18905.0
2016-07-13 15:15:00,99.83,99.88,99.81,99.85,14971.0,68.845,68.8795,68.8312,68.8588,14971.0
2016-07-13 15:20:00,99.87,99.88,99.83,99.84,15491.0,68.8726,68.8795,68.845,68.8519,15491.0
2016-07-13 15:25:00,99.84,99.85,99.82,99.83,10780.0,68.8519,68.8588,68.8381,68.845,10780.0
2016-07-13 15:30:00,99.83,99.89,99.82,99.87,23507.0,68.845,68.8863,68.8381,68.8726,23507.0
2016-07-13 15:35:00,99.87,99.88,99.82,99.84,34977.0,68.8726,68.8795,68.8381,68.8519,34977.0
2016-07-13 15:40:00,99.84,99.85,99.8,99.81,34238.0,68.8519,68.8588,68.8243,68.8312,34238.0
2016-07-13 15:45:00,99.82,99.87,99.81,99.84,26591.0,68.8381,68.8726,68.8312,68.8519,26591.0
2016-07-13 15:50:00,99.84,99.84,99.78,99.79,56953.0,68.8519,68.8519,68.8105,68.8174,56953.0
2016-07-13 15:55:00,99.79,99.82,99.76,99.79,94731.0,68.8174,68.8381,68.7967,68.8174,94731.0
2016-07-14 09:30:00,100.2,100.2,99.3,99.45,36997.0,69.1001,69.1001,68.4795,68.5829,36997.0
2016-07-14 09:35:00,99.45,99.79,99.4,99.73,22112.0,68.5829,68.8174,68.5484,68.776,22112.0
2016-07-14 09:40:00,99.73,99.9,99.65,99.77,14102.0,68.776,68.8932,68.7208,68.8036,14102.0
2016-07-14 09:45:00,99.75,99.8,99.63,99.75,13530.0,68.7898,68.8243,68.707,68.7898,13530.0
2016-07-14 09:50:00,99.74,99.78,99.63,99.75,9294.0,68.7829,68.8105,68.707,68.7898,9294.0
2016-07-14 09:55:00,99.78,99.91,99.77,99.85,8299.0,68.8105,68.9001,68.8036,68.8588,8299.0
2016-07-14 10:00:00,99.85,99.91,99.79,99.86,10386.0,68.8588,68.9001,68.8174,68.8657,10386.0
2016-07-14 10:05:00,99.91,99.97,99.81,99.83,12409.0,68.9001,68.9415,68.8312,68.845,12409.0
2016-07-14 10:10:00,99.87,100.06,99.86,100.0,11455.0,68.8726,69.0036,68.8657,68.9622,11455.0
2016-07-14 10:15:00,99.97,100.01,99.92,99.98,5379.0,68.9415,68.9691,68.907,68.9484,5379.0
2016-07-14 10:20:00,99.98,100.01,99.82,99.85,13920.0,68.9484,68.9691,68.8381,68.8588,13920.0
2016-07-14 10:25:00,99.85,99.88,99.83,99.85,5350.0,68.8588,68.8795,68.845,68.8588,5350.0
2016-07-14 10:30:00,99.85,99.91,99.78,99.78,8115.0,68.8588,68.9001,68.8105,68.8105,8115.0
2016-07-14 10:35:00,99.78,99.83,99.74,99.8,12491.0,68.8105,68.845,68.7829,68.8243,12491.0
2016-07-14 10:40:00,99.8,99.8,99.75,99.75,3802.0,68.8243,68.8243,68.7898,68.7898,3802.0
2016-07-14 10:45:00,99.75,99.75,99.6,99.65,8072.0,68.7898,68.7898,68.6864,68.7208,8072.0
2016-07-14 10:50:00,99.63,99.67,99.57,99.67,2728.0,68.707,68.7346,68.6657,68.7346,2728.0
2016-07-14 10:55:00,99.65,99.73,99.65,99.7,5372.0,68.7208,68.776,68.7208,68.7553,5372.0
2016-07-14 11:00:00,99.72,99.72,99.62,99.67,12246.0,68.7691,68.7691,68.7001,68.7346,12246.0
2016-07-14 11:05:00,99.7,99.77,99.64,99.64,7776.0,68.7553,68.8036,68.7139,68.7139,7776.0
2016-07-14 11:10:00,99.66,99.73,99.63,99.71,5641.0,68.7277,68.776,68.707,68.7622,5641.0
2016-07-14 11:15:00,99.71,99.76,99.7,99.76,9080.0,68.7622,68.7967,68.7553,68.7967,9080.0
2016-07-14 11:20:00,99.77,99.8,99.73,99.74,11873.0,68.8036,68.8243,68.776,68.7829,11873.0
2016-07-14 11:25:00,99.75,99.76,99.62,99.65,17051.0,68.7898,68.7967,68.7001,68.7208,17051.0
2016-07-14 11:30:00,99.63,99.67,99.62,99.67,23228.0,68.707,68.7346,68.7001,68.7346,23228.0
2016-07-14 11:35:00,99.67,99.71,99.55,99.55,10559.0,68.7346,68.7622,68.6519,68.6519,10559.0
2016-07-14 11:40:00,99.56,99.59,99.49,99.53,14745.0,68.6588,68.6795,68.6105,68.6381,14745.0
2016-07-14 11:45:00,99.51,99.57,99.51,99.52,8408.0,68.6243,68.6657,68.6243,68.6312,8408.0
2016-07-14 11:50:00,99.52,99.52,99.44,99.46,9198.0,68.6312,68.6312,68.576,68.5898,9198.0
2016-07-14 11:55:00,99.46,99.47,99.36,99.39,20927.0,68.5898,68.5967,68.5208,68.5415,20927.0
2016-07-14 12:00:00,99.4,99.41,99.35,99.39,16982.0,68.5484,68.5553,68.514,68.5415,16982.0
2016-07-14 12:05:00,99.4,99.41,99.38,99.4,20640.0,68.5484,68.5553,68.5346,68.5484,20640.0
2016-07-14 12:10:00,99.41,99.41,99.28,99.3,11746.0,68.5553,68.5553,68.4657,68.4795,11746.0
2016-07-14 12:15:00,99.3,99.34,99.28,99.34,17365.0,68.4795,68.5071,68.4657,68.5071,17365.0
2016-07-14 12:20:00,99.33,99.4,99.33,99.34,17941.0,68.5002,68.5484,68.5002,68.5071,17941.0
2016-07-14 12:25:00,99.33,99.35,99.3,99.32,10094.0,68.5002,68.514,68.4795,68.4933,10094.0
2016-07-14 12:30:00,99.31,99.38,99.31,99.36,11330.0,68.4864,68.5346,68.4864,68.5208,11330.0
2016-07-14 12:35:00,99.36,99.39,99.32,99.38,4916.0,68.5208,68.5415,68.4933,68.5346,4916.0
2016-07-14 12:40:00,99.38,99.45,99.37,99.42,12883.0,68.5346,68.5829,68.5277,68.5622,12883.0
2016-07-14 12:45:00,99.42,99.47,99.39,99.47,16996.0,68.5622,68.5967,68.5415,68.5967,16996.0
2016-07-14 12:50:00,99.48,99.48,99.45,99.46,13787.0,68.6036,68.6036,68.5829,68.5898,13787.0
2016-07-14 12:55:00,99.46,99.47,99.36,99.37,11580.0,68.5898,68.5967,68.5208,68.5277,11580.0
2016-07-14 13:00:00,99.38,99.4,99.3,99.32,17968.0,68.5346,68.5484,68.4795,68.4933,17968.0
2016-07-14 13:05:00,99.3,99.31,99.16,99.16,24647.0,68.4795,68.4864,68.3829,68.3829,24647.0
2016-07-14 13:10:00,99.19,99.19,99.07,99.07,16857.0,68.4036,68.4036,68.3209,68.3209,16857.0
2016-07-14 13:15:00,99.06,99.15,99.04,99.11,22365.0,68.314,68.376,68.3002,68.3484,22365.0
2016-07-14 13:20:00,99.11,99.11,99.0,99.09,36953.0,68.3484,68.3484,68.2726,68.3346,36953.0
2016-07-14 13:25:00,99.09,99.1,99.02,99.04,18645.0,68.3346,68.3415,68.2864,68.3002,18645.0
2016-07-14 13:30:00,99.05,99.23,99.04,99.22,6941.0,68.3071,68.4312,68.3002,68.4243,6941.0
2016-07-14 13:35:00,99.25,99.37,99.25,99.34,18678.0,68.445,68.5277,68.445,68.5071,18678.0
2016-07-14 13:40:00,99.34,99.4,99.28,99.3,9823.0,68.5071,68.5484,68.4657,68.4795,9823.0
2016-07-14 13:45:00,99.3,99.34,99.3,99.33,14123.0,68.4795,68.5071,68.4795,68.5002,14123.0
2016-07-14 13:50:00,99.34,99.35,99.3,99.34,9519.0,68.5071,68.514,68.4795,68.5071,9519.0
2016-07-14 13:55:00,99.33,99.33,99.29,99.31,16383.0,68.5002,68.5002,68.4726,68.4864,16383.0
2016-07-14 14:00:00,99.31,99.32,99.21,99.25,53466.0,68.4864,68.4933,68.4174,68.445,53466.0
2016-07-14 14:05:00,99.25,99.32,99.2,99.3,16126.0,68.445,68.4933,68.4105,68.4795,16126.0
2016-07-14 14:10:00,99.31,99.45,99.31,99.44,14002.0,68.4864,68.5829,68.4864,68.576,14002.0
2016-07-14 14:15:00,99.43,99.54,99.43,99.53,12682.0,68.5691,68.645,68.5691,68.6381,12682.0
2016-07-14 14:20:00,99.52,99.6,99.52,99.54,14923.0,68.6312,68.6864,68.6312,68.645,14923.0
2016-07-14 14:25:00,99.54,99.59,99.54,99.59,8561.0,68.645,68.6795,68.645,68.6795,8561.0
2016-07-14 14:30:00,99.57,99.57,99.51,99.53,9601.0,68.6657,68.6657,68.6243,68.6381,9601.0
2016-07-14 14:35:00,99.53,99.57,99.53,99.56,4614.0,68.6381,68.6657,68.6381,68.6588,4614.0
2016-07-14 14:40:00,99.56,99.6,99.56,99.57,9779.0,68.6588,68.6864,68.6588,68.6657,9779.0
2016-07-14 14:45:00,99.58,99.61,99.55,99.56,8775.0,68.6726,68.6933,68.6519,68.6588,8775.0
2016-07-14 14:50:00,99.56,99.6,99.51,99.51,11590.0,68.6588,68.6864,68.6243,68.6243,11590.0
2016-07-14 14:55:00,99.51,99.53,99.48,99.5,9546.0,68.6243,68.6381,68.6036,68.6174,9546.0
2016-07-14 15:00:00,99.51,99.51,99.45,99.47,12342.0,68.6243,68.6243,68.5829,68.5967,12342.0
2016-07-14 15:05:00,99.47,99.54,99.46,99.53,9135.0,68.5967,68.645,68.5898,68.6381,9135.0
2016-07-14 15:10:00,99.53,99.54,99.47,99.48,12502.0,68.6381,68.645,68.5967,68.6036,12502.0
2016-07-14 15:15:00,99.48,99.48,99.44,99.44,11942.0,68.6036,68.6036,68.576,68.576,11942.0
2016-07-14 15:20:00,99.44,99.47,99.42,99.45,45541.0,68.576,68.5967,68.5622,68.5829,45541.0
2016-07-14 15:25:00,99.45,99.52,99.44,99.51,15336.0,68.5829,68.6312,68.576,68.6243,15336.0
2016-07-14 15:30:00,99.5,99.53,99.48,99.5,15945.0,68.6174,68.6381,68.6036,68.6174,15945.0
2016-07-14 15:35:00,99.5,99.53,99.46,99.5,19469.0,68.6174,68.6381,68.5898,68.6174,19469.0
2016-07-14 15:40:00,99.5,99.51,99.46,99.48,14414.0,68.6174,68.6243,68.5898,68.6036,14414.0
2016-07-14 15:45:00,99.48,99.54,99.46,99.51,23684.0,68.6036,68.645,68.5898,68.6243,23684.0
2016-07-14 15:50:00,99.52,99.54,99.48,99.53,25994.0,68.6312,68.645,68.6036,68.6381,25994.0
2016-07-14 15:55:00,99.53,99.56,99.45,99.47,79651.0,68.6381,68.6588,68.5829,68.5967,79651.0
2016-07-15 09:30:00,99.73,99.83,99.56,99.71,121827.0,68.776,68.845,68.6588,68.7622,121827.0
2016-07-15 09:35:00,99.71,100.1,99.71,100.1,23188.0,68.7622,69.0312,68.7622,69.0312,23188.0
2016-07-15 09:40:00,100.08,100.17,100.0,100.0,17580.0,69.0174,69.0794,68.9622,68.9622,17580.0
2016-07-15 09:45:00,99.97,100.11,99.96,100.06,6492.0,68.9415,69.0381,68.9346,69.0036,6492.0
2016-07-15 09:50:00,100.04,100.13,100.02,100.08,13566.0,68.9898,69.0519,68.976,69.0174,13566.0
2016-07-15 09:55:00,100.07,100.11,99.99,100.03,29600.0,69.0105,69.0381,68.9553,68.9829,29600.0
2016-07-15 10:00:00,100.01,100.19,99.98,100.16,10897.0,68.9691,69.0932,68.9484,69.0725,10897.0
2016-07-15 10:05:00,100.18,100.4,100.16,100.38,12225.0,69.0863,69.2381,69.0725,69.2243,12225.0
2016-07-15 10:10:00,100.36,100.38,100.26,100.37,15641.0,69.2105,69.2243,69.1415,69.2174,15641.0
2016-07-15 10:15:00,100.36,100.38,100.24,100.29,11616.0,69.2105,69.2243,69.1277,69.1622,11616.0
2016-07-15 10:20:00,100.3,100.37,100.28,100.31,17502.0,69.1691,69.2174,69.1553,69.176,17502.0
2016-07-15 10:25:00,100.33,100.33,100.2,100.23,11100.0,69.1898,69.1898,69.1001,69.1208,11100.0
2016-07-15 10:30:00,100.24,100.26,100.14,100.14,20874.0,69.1277,69.1415,69.0588,69.0588,20874.0
2016-07-15 10:35:00,100.16,100.23,100.15,100.15,5850.0,69.0725,69.1208,69.0656,69.0656,5850.0
2016-07-15 10:40:00,100.16,100.18,100.08,100.09,13361.0,69.0725,69.0863,69.0174,69.0243,13361.0
2016-07-15 10:45:00,100.09,100.09,99.92,99.92,6846.0,69.0243,69.0243,68.907,68.907,6846.0
2016-07-15 10:50:00,99.91,100.0,99.91,99.97,10045.0,68.9001,68.9622,68.9001,68.9415,10045.0
2016-07-15 10:55:00,99.99,100.09,99.98,100.03,12050.0,68.9553,69.0243,68.9484,68.9829,12050.0
2016-07-15 11:00:00,100.03,100.07,100.0,100.0,10789.0,68.9829,69.0105,68.9622,68.9622,10789.0
2016-07-15 11:05:00,99.98,100.0,99.91,99.91,13263.0,68.9484,68.9622,68.9001,68.9001,13263.0
2016-07-15 11:10:00,99.92,99.92,99.82,99.83,10010.0,68.907,68.907,68.8381,68.845,10010.0
2016-07-15 11:15:00,99.84,99.87,99.74,99.74,8144.0,68.8519,68.8726,68.7829,68.7829,8144.0
2016-07-15 11:20:00,99.76,99.78,99.74,99.75,8215.0,68.7967,68.8105,68.7829,68.7898,8215.0
2016-07-15 11:25:00,99.74,99.77,99.69,99.73,8387.0,68.7829,68.8036,68.7484,68.776,8387.0
2016-07-15 11:30:00,99.74,99.8,99.73,99.76,10911.0,68.7829,68.8243,68.776,68.7967,10911.0
2016-07-15 11:35:00,99.74,99.76,99.69,99.69,19664.0,68.7829,68.7967,68.7484,68.7484,19664.0
2016-07-15 11:40:00,99.7,99.7,99.64,99.65,18354.0,68.7553,68.7553,68.7139,68.7208,18354.0
2016-07-15 11:45:00,99.65,99.66,99.59,99.65,41102.0,68.7208,68.7277,68.6795,68.7208,41102.0
2016-07-15 11:50:00,99.67,99.68,99.55,99.6,12761.0,68.7346,68.7415,68.6519,68.6864,12761.0
2016-07-15 11:55:00,99.6,99.64,99.56,99.57,9559.0,68.6864,68.7139,68.6588,68.6657,9559.0
2016-07-15 12:00:00,99.56,99.66,99.51,99.65,9283.0,68.6588,68.7277,68.6243,68.7208,9283.0
2016-07-15 12:05:00,99.64,99.7,99.57,99.66,15274.0,68.7139,68.7553,68.6657,68.7277,15274.0
2016-07-15 12:10:00,99.66,99.7,99.65,99.67,11673.0,68.7277,68.7553,68.7208,68.7346,11673.0
2016-07-15 12:15:00,99.67,99.72,99.67,99.72,5761.0,68.7346,68.7691,68.7346,68.7691,5761.0
2016-07-15 12:20:00,99.71,99.72,99.67,99.72,7806.0,68.7622,68.7691,68.7346,68.7691,7806.0
2016-07-15 12:25:00,99.72,99.75,99.71,99.73,8357.0,68.7691,68.7898,68.7622,68.776,8357.0
2016-07-15 12:30:00,99.75,99.75,99.63,99.65,8612.0,68.7898,68.7898,68.707,68.7208,8612.0
2016-07-15 12:35:00,99.63,99.67,99.61,99.63,7914.0,68.707,68.7346,68.6933,68.707,7914.0
2016-07-15 12:40:00,99.64,99.66,99.56,99.66,11151.0,68.7139,68.7277,68.6588,68.7277,11151.0
2016-07-15 12:45:00,99.67,99.69,99.66,99.68,8193.0,68.7346,68.7484,68.7277,68.7415,8193.0
2016-07-15 12:50:00,99.67,99.75,99.67,99.71,11898.0,68.7346,68.7898,68.7346,68.7622,11898.0
2016-07-15 12:55:00,99.7,99.71,99.69,99.7,6288.0,68.7553,68.7622,68.7484,68.7553,6288.0
2016-07-15 13:00:00,99.7,99.79,99.69,99.79,10753.0,68.7553,68.8174,68.7484,68.8174,10753.0
2016-07-15 13:05:00,99.79,99.88,99.78,99.86,13157.0,68.8174,68.8795,68.8105,68.8657,13157.0
2016-07-15 13:10:00,99.86,99.94,99.86,99.92,12875.0,68.8657,68.9208,68.8657,68.907,12875.0
2016-07-15 13:15:00,99.91,99.98,99.88,99.95,11287.0,68.9001,68.9484,68.8795,68.9277,11287.0
2016-07-15 13:20:00,99.95,99.98,99.95,99.96,7236.0,68.9277,68.9484,68.9277,68.9346,7236.0
2016-07-15 13:25:00,99.95,99.96,99.88,99.94,9517.0,68.9277,68.9346,68.8795,68.9208,9517.0
2016-07-15 13:30:00,99.94,99.94,99.85,99.91,13898.0,68.9208,68.9208,68.8588,68.9001,13898.0
2016-07-15 13:35:00,99.9,99.91,99.82,99.88,9796.0,68.8932,68.9001,68.8381,68.8795,9796.0
2016-07-15 13:40:00,99.88,99.98,99.88,99.96,11054.0,68.8795,68.9484,68.8795,68.9346,11054.0
2016-07-15 13:45:00,99.96,99.97,99.86,99.9,9996.0,68.9346,68.9415,68.8657,68.8932,9996.0
2016-07-15 13:50:00,99.9,99.92,99.87,99.89,11547.0,68.8932,68.907,68.8726,68.8863,11547.0
2016-07-15 13:55:00,99.9,99.92,99.88,99.88,16546.0,68.8932,68.907,68.8795,68.8795,16546.0
2016-07-15 14:00:00,99.87,99.98,99.87,99.98,9728.0,68.8726,68.9484,68.8726,68.9484,9728.0
2016-07-15 14:05:00,99.97,99.98,99.94,99.97,12163.0,68.9415,68.9484,68.9208,68.9415,12163.0
2016-07-15 14:10:00,99.96,100.02,99.96,100.0,17264.0,68.9346,68.976,68.9346,68.9622,17264.0
2016-07-15 14:15:00,100.0,100.0,99.94,99.96,15122.0,68.9622,68.9622,68.9208,68.9346,15122.0
2016-07-15 14:20:00,99.95,99.95,99.92,99.93,11308.0,68.9277,68.9277,68.907,68.9139,11308.0
2016-07-15 14:25:00,99.93,99.98,99.92,99.98,10649.0,68.9139,68.9484,68.907,68.9484,10649.0
2016-07-15 14:30:00,99.98,100.05,99.97,100.03,18770.0,68.9484,68.9967,68.9415,68.9829,18770.0
2016-07-15 14:35:00,100.02,100.02,99.98,100.0,6800.0,68.976,68.976,68.9484,68.9622,6800.0
2016-07-15 14:40:00,99.99,100.04,99.98,100.03,9947.0,68.9553,68.9898,68.9484,68.9829,9947.0
2016-07-15 14:45:00,100.02,100.12,100.02,100.11,10526.0,68.976,69.045,68.976,69.0381,10526.0
2016-07-15 14:50:00,100.1,100.15,100.06,100.15,13838.0,69.0312,69.0656,69.0036,69.0656,13838.0
2016-07-15 14:55:00,100.16,100.2,100.14,100.17,17153.0,69.0725,69.1001,69.0588,69.0794,17153.0
2016-07-15 15:00:00,100.17,100.17,100.08,100.09,17735.0,69.0794,69.0794,69.0174,69.0243,17735.0
2016-07-15 15:05:00,100.09,100.1,100.08,100.09,11158.0,69.0243,69.0312,69.0174,69.0243,11158.0
2016-07-15 15:10:00,100.09,100.17,100.08,100.12,16697.0,69.0243,69.0794,69.0174,69.045,16697.0
2016-07-15 15:15:00,100.12,100.18,100.12,100.18,13033.0,69.045,69.0863,69.045,69.0863,13033.0
2016-07-15 15:20:00,100.18,100.25,100.16,100.24,15464.0,69.0863,69.1346,69.0725,69.1277,15464.0
2016-07-15 15:25:00,100.25,100.25,100.2,100.25,27822.0,69.1346,69.1346,69.1001,69.1346,27822.0
2016-07-15 15:30:00,100.24,100.25,100.22,100.23,25850.0,69.1277,69.1346,69.1139,69.1208,25850.0
2016-07-15 15:35:00,100.22,100.22,100.12,100.14,26459.0,69.1139,69.1139,69.045,69.0588,26459.0
2016-07-15 15:40:00,100.13,100.13,100.07,100.08,23898.0,69.0519,69.0519,69.0105,69.0174,23898.0
2016-07-15 15:45:00,100.08,100.15,100.07,100.08,31130.0,69.0174,69.0656,69.0105,69.0174,31130.0
2016-07-15 15:50:00,100.08,100.13,100.05,100.05,31082.0,69.0174,69.0519,68.9967,68.9967,31082.0
2016-07-15 15:55:00,100.05,100.11,100.05,100.09,79285.0,68.9967,69.0381,68.9967,69.0243,79285.0
2016-07-18 09:30:00,99.94,100.16,99.73,99.99,27059.0,68.9208,69.0725,68.776,68.9553,27059.0
2016-07-18 09:35:00,99.97,100.09,99.94,99.95,12675.0,68.9415,69.0243,68.9208,68.9277,12675.0
2016-07-18 09:40:00,99.94,100.02,99.89,99.96,5830.0,68.9208,68.976,68.8863,68.9346,5830.0
2016-07-18 09:45:00,99.96,99.96,99.78,99.78,10697.0,68.9346,68.9346,68.8105,68.8105,10697.0
2016-07-18 09:50:00,99.76,99.91,99.76,99.84,9320.0,68.7967,68.9001,68.7967,68.8519,9320.0
2016-07-18 09:55:00,99.86,99.95,99.78,99.95,13292.0,68.8657,68.9277,68.8105,68.9277,13292.0
2016-07-18 10:00:00,99.96,99.99,99.86,99.93,10724.0,68.9346,68.9553,68.8657,68.9139,10724.0
2016-07-18 10:05:00,99.93,99.99,99.83,99.84,12697.0,68.9139,68.9553,68.845,68.8519,12697.0
2016-07-18 10:10:00,99.86,99.92,99.81,99.9,8736.0,68.8657,68.907,68.8312,68.8932,8736.0
2016-07-18 10:15:00,99.91,99.94,99.85,99.85,7052.0,68.9001,68.9208,68.8588,68.8588,7052.0
2016-07-18 10:20:00,99.85,99.93,99.85,99.93,6465.0,68.8588,68.9139,68.8588,68.9139,6465.0
2016-07-18 10:25:00,99.93,100.0,99.93,99.94,12614.0,68.9139,68.9622,68.9139,68.9208,12614.0
2016-07-18 10:30:00,99.96,100.2,99.95,100.2,8908.0,68.9346,69.1001,68.9277,69.1001,8908.0
2016-07-18 10:35:00,100.17,100.22,100.13,100.22,6537.0,69.0794,69.1139,69.0519,69.1139,6537.0
2016-07-18 10:40:00,100.22,100.26,100.18,100.24,7443.0,69.1139,69.1415,69.0863,69.1277,7443.0
2016-07-18 10:45:00,100.24,100.25,100.13,100.14,7734.0,69.1277,69.1346,69.0519,69.0588,7734.0
2016-07-18 10:50:00,100.13,100.18,100.12,100.18,3840.0,69.0519,69.0863,69.045,69.0863,3840.0
2016-07-18 10:55:00,100.2,100.27,100.19,100.25,9807.0,69.1001,69.1484,69.0932,69.1346,9807.0
2016-07-18 11:00:00,100.26,100.31,100.22,100.28,13475.0,69.1415,69.176,69.1139,69.1553,13475.0
2016-07-18 11:05:00,100.3,100.33,100.28,100.28,5407.0,69.1691,69.1898,69.1553,69.1553,5407.0
2016-07-18 11:10:00,100.29,100.3,100.23,100.23,10553.0,69.1622,69.1691,69.1208,69.1208,10553.0
2016-07-18 11:15:00,100.22,100.22,100.14,100.14,6618.0,69.1139,69.1139,69.0588,69.0588,6618.0
2016-07-18 11:20:00,100.12,100.14,100.01,100.02,8552.0,69.045,69.0588,68.9691,68.976,8552.0
2016-07-18 11:25:00,100.01,100.01,99.84,99.87,7991.0,68.9691,68.9691,68.8519,68.8726,7991.0
2016-07-18 11:30:00,99.87,99.87,99.68,99.69,8108.0,68.8726,68.8726,68.7415,68.7484,8108.0
2016-07-18 11:35:00,99.71,99.8,99.7,99.76,8078.0,68.7622,68.8243,68.7553,68.7967,8078.0
2016-07-18 11:40:00,99.76,99.85,99.75,99.84,8123.0,68.7967,68.8588,68.7898,68.8519,8123.0
2016-07-18 11:45:00,99.85,99.92,99.83,99.9,8087.0,68.8588,68.907,68.845,68.8932,8087.0
2016-07-18 11:50:00,99.89,99.91,99.88,99.88,5349.0,68.8863,68.9001,68.8795,68.8795,5349.0
2016-07-18 11:55:00,99.87,99.88,99.84,99.85,4171.0,68.8726,68.8795,68.8519,68.8588,4171.0
2016-07-18 12:00:00,99.84,99.86,99.82,99.84,5433.0,68.8519,68.8657,68.8381,68.8519,5433.0
2016-07-18 12:05:00,99.85,99.85,99.83,99.83,3235.0,68.8588,68.8588,68.845,68.845,3235.0
2016-07-18 12:10:00,99.85,99.87,99.83,99.86,5751.0,68.8588,68.8726,68.845,68.8657,5751.0
2016-07-18 12:15:00,99.86,99.89,99.72,99.72,8131.0,68.8657,68.8863,68.7691,68.7691,8131.0
2016-07-18 12:20:00,99.74,99.74,99.58,99.61,16213.0,68.7829,68.7829,68.6726,68.6933,16213.0
2016-07-18 12:25:00,99.61,99.71,99.61,99.7,3906.0,68.6933,68.7622,68.6933,68.7553,3906.0
2016-07-18 12:30:00,99.7,99.73,99.69,99.69,5983.0,68.7553,68.776,68.7484,68.7484,5983.0
2016-07-18 12:35:00,99.7,99.7,99.65,99.69,4900.0,68.7553,68.7553,68.7208,68.7484,4900.0
2016-07-18 12:40:00,99.67,99.69,99.65,99.68,3727.0,68.7346,68.7484,68.7208,68.7415,3727.0
2016-07-18 12:45:00,99.69,99.73,99.69,99.72,3849.0,68.7484,68.776,68.7484,68.7691,3849.0
2016-07-18 12:50:00,99.72,99.8,99.72,99.79,7298.0,68.7691,68.8243,68.7691,68.8174,7298.0
2016-07-18 12:55:00,99.79,99.84,99.79,99.8,2985.0,68.8174,68.8519,68.8174,68.8243,2985.0
2016-07-18 13:00:00,99.81,99.86,99.8,99.85,6799.0,68.8312,68.8657,68.8243,68.8588,6799.0
2016-07-18 13:05:00,99.86,99.88,99.85,99.86,8809.0,68.8657,68.8795,68.8588,68.8657,8809.0
2016-07-18 13:10:00,99.87,99.87,99.78,99.78,5604.0,68.8726,68.8726,68.8105,68.8105,5604.0
2016-07-18 13:15:00,99.77,99.88,99.77,99.87,5346.0,68.8036,68.8795,68.8036,68.8726,5346.0
2016-07-18 13:20:00,99.87,99.9,99.86,99.89,7200.0,68.8726,68.8932,68.8657,68.8863,7200.0
2016-07-18 13:25:00,99.9,99.91,99.85,99.85,10364.0,68.8932,68.9001,68.8588,68.8588,10364.0
2016-07-18 13:30:00,99.84,99.86,99.82,99.85,5719.0,68.8519,68.8657,68.8381,68.8588,5719.0
2016-07-18 13:35:00,99.86,99.88,99.85,99.85,8277.0,68.8657,68.8795,68.8588,68.8588,8277.0
2016-07-18 13:40:00,99.86,99.9,99.85,99.89,5809.0,68.8657,68.8932,68.8588,68.8863,5809.0
2016-07-18 13:45:00,99.89,99.9,99.86,99.86,7425.0,68.8863,68.8932,68.8657,68.8657,7425.0
2016-07-18 13:50:00,99.86,99.87,99.78,99.8,9623.0,68.8657,68.8726,68.8105,68.8243,9623.0
2016-07-18 13:55:00,99.8,99.8,99.79,99.8,5122.0,68.8243,68.8243,68.8174,68.8243,5122.0
2016-07-18 14:00:00,99.8,99.82,99.74,99.77,30598.0,68.8243,68.8381,68.7829,68.8036,30598.0
2016-07-18 14:05:00,99.79,99.79,99.76,99.78,4467.0,68.8174,68.8174,68.7967,68.8105,4467.0
2016-07-18 14:10:00,99.78,99.79,99.76,99.78,6006.0,68.8105,68.8174,68.7967,68.8105,6006.0
2016-07-18 14:15:00,99.78,99.78,99.68,99.69,8800.0,68.8105,68.8105,68.7415,68.7484,8800.0
2016-07-18 14:20:00,99.69,99.71,99.66,99.7,7330.0,68.7484,68.7622,68.7277,68.7553,7330.0
2016-07-18 14:25:00,99.7,99.76,99.69,99.74,5923.0,68.7553,68.7967,68.7484,68.7829,5923.0
2016-07-18 14:30:00,99.73,99.75,99.72,99.75,4536.0,68.776,68.7898,68.7691,68.7898,4536.0
2016-07-18 14:35:00,99.75,99.77,99.73,99.74,10147.0,68.7898,68.8036,68.776,68.7829,10147.0
2016-07-18 14:40:00,99.74,99.77,99.71,99.72,11344.0,68.7829,68.8036,68.7622,68.7691,11344.0
2016-07-18 14:45:00,99.71,99.71,99.69,99.69,8109.0,68.7622,68.7622,68.7484,68.7484,8109.0
2016-07-18 14:50:00,99.68,99.73,99.66,99.73,7401.0,68.7415,68.776,68.7277,68.776,7401.0
2016-07-18 14:55:00,99.74,99.75,99.7,99.71,7994.0,68.7829,68.7898,68.7553,68.7622,7994.0
2016-07-18 15:00:00,99.72,99.73,99.7,99.71,6444.0,68.7691,68.776,68.7553,68.7622,6444.0
2016-07-18 15:05:00,99.72,99.72,99.62,99.62,22527.0,68.7691,68.7691,68.7001,68.7001,22527.0
2016-07-18 15:10:00,99.62,99.64,99.61,99.63,14539.0,68.7001,68.7139,68.6933,68.707,14539.0
2016-07-18 15:15:00,99.62,99.63,99.59,99.59,22778.0,68.7001,68.707,68.6795,68.6795,22778.0
2016-07-18 15:20:00,99.6,99.6,99.5,99.51,25732.0,68.6864,68.6864,68.6174,68.6243,25732.0
2016-07-18 15:25:00,99.51,99.51,99.41,99.42,23997.0,68.6243,68.6243,68.5553,68.5622,23997.0
2016-07-18 15:30:00,99.43,99.47,99.42,99.45,22803.0,68.5691,68.5967,68.5622,68.5829,22803.0
2016-07-18 15:35:00,99.44,99.46,99.35,99.35,27046.0,68.576,68.5898,68.514,68.514,27046.0
2016-07-18 15:40:00,99.35,99.41,99.34,99.4,44427.0,68.514,68.5553,68.5071,68.5484,44427.0
2016-07-18 15:45:00,99.4,99.51,99.4,99.48,41625.0,68.5484,68.6243,68.5484,68.6036,41625.0
2016-07-18 15:50:00,99.48,99.5,99.45,99.47,54633.0,68.6036,68.6174,68.5829,68.5967,54633.0
2016-07-18 15:55:00,99.47,99.49,99.36,99.38,135680.0,68.5967,68.6105,68.5208,68.5346,135680.0
2016-07-19 09:30:00,98.57,98.57,97.25,98.13,113874.0,67.976,67.976,67.0657,67.6726,113874.0
2016-07-19 09:35:00,98.1,98.3,98.02,98.23,72472.0,67.6519,67.7898,67.5968,67.7416,72472.0
2016-07-19 09:40:00,98.22,98.48,98.17,98.48,37387.0,67.7347,67.914,67.7002,67.914,37387.0
2016-07-19 09:45:00,98.54,98.93,98.54,98.87,19163.0,67.9554,68.2243,67.9554,68.1829,19163.0
2016-07-19 09:50:00,98.86,99.12,98.86,98.99,15712.0,68.176,68.3553,68.176,68.2657,15712.0
2016-07-19 09:55:00,99.02,99.09,98.76,98.79,23303.0,68.2864,68.3346,68.1071,68.1278,23303.0
2016-07-19 10:00:00,98.78,98.91,98.67,98.91,29571.0,68.1209,68.2105,68.045,68.2105,29571.0
2016-07-19 10:05:00,98.91,99.26,98.85,99.25,24035.0,68.2105,68.4519,68.1691,68.445,24035.0
2016-07-19 10:10:00,99.23,99.25,99.0,99.0,19926.0,68.4312,68.445,68.2726,68.2726,19926.0
2016-07-19 10:15:00,99.03,99.04,98.88,98.9,12793.0,68.2933,68.3002,68.1898,68.2036,12793.0
2016-07-19 10:20:00,98.89,99.08,98.84,99.07,20569.0,68.1967,68.3278,68.1622,68.3209,20569.0
2016-07-19 10:25:00,99.06,99.08,98.9,98.92,15008.0,68.314,68.3278,68.2036,68.2174,15008.0
2016-07-19 10:30:00,98.92,99.1,98.91,99.09,47749.0,68.2174,68.3415,68.2105,68.3346,47749.0
2016-07-19 10:35:00,99.08,99.13,98.99,99.0,16266.0,68.3278,68.3622,68.2657,68.2726,16266.0
2016-07-19 10:40:00,98.99,99.01,98.83,98.9,20024.0,68.2657,68.2795,68.1553,68.2036,20024.0
2016-07-19 10:45:00,98.9,98.95,98.86,98.86,13765.0,68.2036,68.2381,68.176,68.176,13765.0
2016-07-19 10:50:00,98.85,98.85,98.76,98.82,17692.0,68.1691,68.1691,68.1071,68.1485,17692.0
2016-07-19 10:55:00,98.83,98.95,98.82,98.91,15659.0,68.1553,68.2381,68.1485,68.2105,15659.0
2016-07-19 11:00:00,98.92,99.02,98.91,98.95,20336.0,68.2174,68.2864,68.2105,68.2381,20336.0
2016-07-19 11:05:00,98.95,99.01,98.93,98.96,22528.0,68.2381,68.2795,68.2243,68.245,22528.0
2016-07-19 11:10:00,98.97,98.97,98.86,98.9,17242.0,68.2519,68.2519,68.176,68.2036,17242.0
2016-07-19 11:15:00,98.9,98.94,98.87,98.94,16084.0,68.2036,68.2312,68.1829,68.2312,16084.0
2016-07-19 11:20:00,98.95,98.95,98.9,98.92,14883.0,68.2381,68.2381,68.2036,68.2174,14883.0
2016-07-19 11:25:00,98.94,98.96,98.82,98.92,16363.0,68.2312,68.245,68.1485,68.2174,16363.0
2016-07-19 11:30:00,98.94,99.06,98.93,99.04,13436.0,68.2312,68.314,68.2243,68.3002,13436.0
2016-07-19 11:35:00,99.01,99.07,99.0,99.03,24955.0,68.2795,68.3209,68.2726,68.2933,24955.0
2016-07-19 11:40:00,99.02,99.05,98.97,98.98,13805.0,68.2864,68.3071,68.2519,68.2588,13805.0
2016-07-19 11:45:00,98.98,98.98,98.86,98.91,13050.0,68.2588,68.2588,68.176,68.2105,13050.0
2016-07-19 11:50:00,98.9,98.99,98.89,98.93,14805.0,68.2036,68.2657,68.1967,68.2243,14805.0
2016-07-19 11:55:00,98.92,98.98,98.88,98.88,11539.0,68.2174,68.2588,68.1898,68.1898,11539.0
2016-07-19 12:00:00,98.88,98.99,98.88,98.98,17590.0,68.1898,68.2657,68.1898,68.2588,17590.0
2016-07-19 12:05:00,98.98,99.0,98.92,98.97,13148.0,68.2588,68.2726,68.2174,68.2519,13148.0
2016-07-19 12:10:00,98.97,99.07,98.95,99.06,10203.0,68.2519,68.3209,68.2381,68.314,10203.0
2016-07-19 12:15:00,99.07,99.12,99.07,99.09,11149.0,68.3209,68.3553,68.3209,68.3346,11149.0
2016-07-19 12:20:00,99.09,99.09,98.95,98.98,20959.0,68.3346,68.3346,68.2381,68.2588,20959.0
2016-07-19 12:25:00,98.98,98.99,98.96,98.99,11619.0,68.2588,68.2657,68.245,68.2657,11619.0
2016-07-19 12:30:00,98.98,99.01,98.95,98.97,19880.0,68.2588,68.2795,68.2381,68.2519,19880.0
2016-07-19 12:35:00,98.98,99.01,98.93,98.93,13142.0,68.2588,68.2795,68.2243,68.2243,13142.0
2016-07-19 12:40:00,98.93,98.98,98.92,98.97,11208.0,68.2243,68.2588,68.2174,68.2519,11208.0
2016-07-19 12:45:00,98.98,99.01,98.97,99.01,9999.0,68.2588,68.2795,68.2519,68.2795,9999.0
2016-07-19 12:50:00,99.02,99.03,99.0,99.02,15736.0,68.2864,68.2933,68.2726,68.2864,15736.0
2016-07-19 12:55:00,99.03,99.03,99.0,99.01,12221.0,68.2933,68.2933,68.2726,68.2795,12221.0
2016-07-19 13:00:00,99.02,99.15,99.02,99.09,23506.0,68.2864,68.376,68.2864,68.3346,23506.0
2016-07-19 13:05:00,99.09,99.12,99.08,99.12,6958.0,68.3346,68.3553,68.3278,68.3553,6958.0
2016-07-19 13:10:00,99.13,99.14,99.03,99.07,10911.0,68.3622,68.3691,68.2933,68.3209,10911.0
2016-07-19 13:15:00,99.06,99.08,99.0,99.03,11032.0,68.314,68.3278,68.2726,68.2933,11032.0
2016-07-19 13:20:00,99.02,99.04,99.0,99.01,15165.0,68.2864,68.3002,68.2726,68.2795,15165.0
2016-07-19 13:25:00,99.02,99.04,99.01,99.04,8500.0,68.2864,68.3002,68.2795,68.3002,8500.0
2016-07-19 13:30:00,99.04,99.12,99.04,99.09,28587.0,68.3002,68.3553,68.3002,68.3346,28587.0
2016-07-19 13:35:00,99.1,99.15,99.1,99.14,9145.0,68.3415,68.376,68.3415,68.3691,9145.0
2016-07-19 13:40:00,99.14,99.15,99.11,99.14,14361.0,68.3691,68.376,68.3484,68.3691,14361.0
2016-07-19 13:45:00,99.15,99.15,99.08,99.08,20077.0,68.376,68.376,68.3278,68.3278,20077.0
2016-07-19 13:50:00,99.09,99.1,99.05,99.08,9151.0,68.3346,68.3415,68.3071,68.3278,9151.0
2016-07-19 13:55:00,99.08,99.1,99.04,99.07,18760.0,68.3278,68.3415,68.3002,68.3209,18760.0
2016-07-19 14:00:00,99.07,99.23,99.06,99.23,29633.0,68.3209,68.4312,68.314,68.4312,29633.0
2016-07-19 14:05:00,99.24,99.37,99.23,99.37,12005.0,68.4381,68.5277,68.4312,68.5277,12005.0
2016-07-19 14:10:00,99.37,99.46,99.36,99.46,16127.0,68.5277,68.5898,68.5208,68.5898,16127.0
2016-07-19 14:15:00,99.46,99.47,99.37,99.42,8598.0,68.5898,68.5967,68.5277,68.5622,8598.0
2016-07-19 14:20:00,99.43,99.45,99.38,99.38,9299.0,68.5691,68.5829,68.5346,68.5346,9299.0
2016-07-19 14:25:00,99.37,99.37,99.3,99.3,9443.0,68.5277,68.5277,68.4795,68.4795,9443.0
2016-07-19 14:30:00,99.31,99.41,99.3,99.4,8497.0,68.4864,68.5553,68.4795,68.5484,8497.0
2016-07-19 14:35:00,99.37,99.37,99.33,99.36,8220.0,68.5277,68.5277,68.5002,68.5208,8220.0
2016-07-19 14:40:00,99.36,99.46,99.36,99.37,10423.0,68.5208,68.5898,68.5208,68.5277,10423.0
2016-07-19 14:45:00,99.37,99.38,99.31,99.34,10096.0,68.5277,68.5346,68.4864,68.5071,10096.0
2016-07-19 14:50:00,99.34,99.39,99.33,99.39,6819.0,68.5071,68.5415,68.5002,68.5415,6819.0
2016-07-19 14:55:00,99.39,99.39,99.33,99.34,9215.0,68.5415,68.5415,68.5002,68.5071,9215.0
2016-07-19 15:00:00,99.34,99.35,99.31,99.31,7209.0,68.5071,68.514,68.4864,68.4864,7209.0
2016-07-19 15:05:00,99.32,99.35,99.32,99.34,7512.0,68.4933,68.514,68.4933,68.5071,7512.0
2016-07-19 15:10:00,99.34,99.39,99.3,99.38,12317.0,68.5071,68.5415,68.4795,68.5346,12317.0
2016-07-19 15:15:00,99.37,99.46,99.36,99.44,12127.0,68.5277,68.5898,68.5208,68.576,12127.0
2016-07-19 15:20:00,99.43,99.47,99.41,99.47,7919.0,68.5691,68.5967,68.5553,68.5967,7919.0
2016-07-19 15:25:00,99.48,99.49,99.46,99.47,10007.0,68.6036,68.6105,68.5898,68.5967,10007.0
2016-07-19 15:30:00,99.47,99.53,99.46,99.53,22631.0,68.5967,68.6381,68.5898,68.6381,22631.0
2016-07-19 15:35:00,99.53,99.6,99.52,99.54,15245.0,68.6381,68.6864,68.6312,68.645,15245.0
2016-07-19 15:40:00,99.55,99.63,99.53,99.6,16347.0,68.6519,68.707,68.6381,68.6864,16347.0
2016-07-19 15:45:00,99.61,99.65,99.59,99.62,20675.0,68.6933,68.7208,68.6795,68.7001,20675.0
2016-07-19 15:50:00,99.62,99.63,99.53,99.55,27610.0,68.7001,68.707,68.6381,68.6519,27610.0
2016-07-19 15:55:00,99.55,99.66,99.54,99.65,79055.0,68.6519,68.7277,68.645,68.7208,79055.0
2016-07-20 09:30:00,99.56,99.69,99.34,99.69,36693.0,68.6588,68.7484,68.5071,68.7484,36693.0
2016-07-20 09:35:00,99.69,99.78,99.58,99.73,14216.0,68.7484,68.8105,68.6726,68.776,14216.0
2016-07-20 09:40:00,99.76,99.76,99.68,99.71,19840.0,68.7967,68.7967,68.7415,68.7622,19840.0
2016-07-20 09:45:00,99.68,99.73,99.61,99.68,17755.0,68.7415,68.776,68.6933,68.7415,17755.0
2016-07-20 09:50:00,99.7,99.75,99.65,99.67,12952.0,68.7553,68.7898,68.7208,68.7346,12952.0
2016-07-20 09:55:00,99.66,99.71,99.56,99.56,7942.0,68.7277,68.7622,68.6588,68.6588,7942.0
2016-07-20 10:00:00,99.56,99.62,99.5,99.53,6159.0,68.6588,68.7001,68.6174,68.6381,6159.0
2016-07-20 10:05:00,99.53,99.59,99.47,99.59,9453.0,68.6381,68.6795,68.5967,68.6795,9453.0
2016-07-20 10:10:00,99.6,99.7,99.59,99.7,4197.0,68.6864,68.7553,68.6795,68.7553,4197.0
2016-07-20 10:15:00,99.69,99.73,99.46,99.48,8163.0,68.7484,68.776,68.5898,68.6036,8163.0
2016-07-20 10:20:00,99.47,99.49,99.29,99.3,16664.0,68.5967,68.6105,68.4726,68.4795,16664.0
2016-07-20 10:25:00,99.31,99.31,99.12,99.12,8266.0,68.4864,68.4864,68.3553,68.3553,8266.0
2016-07-20 10:30:00,99.13,99.15,99.09,99.11,16780.0,68.3622,68.376,68.3346,68.3484,16780.0
2016-07-20 10:35:00,99.11,99.22,99.1,99.1,14969.0,68.3484,68.4243,68.3415,68.3415,14969.0
2016-07-20 10:40:00,99.11,99.23,99.11,99.21,8576.0,68.3484,68.4312,68.3484,68.4174,8576.0
2016-07-20 10:45:00,99.21,99.27,99.14,99.17,7468.0,68.4174,68.4588,68.3691,68.3898,7468.0
2016-07-20 10:50:00,99.19,99.2,99.1,99.1,7650.0,68.4036,68.4105,68.3415,68.3415,7650.0
2016-07-20 10:55:00,99.09,99.18,99.09,99.15,9549.0,68.3346,68.3967,68.3346,68.376,9549.0
2016-07-20 11:00:00,99.15,99.15,99.09,99.15,9327.0,68.376,68.376,68.3346,68.376,9327.0
2016-07-20 11:05:00,99.15,99.2,99.11,99.11,26236.0,68.376,68.4105,68.3484,68.3484,26236.0
2016-07-20 11:10:00,99.1,99.13,99.09,99.09,9009.0,68.3415,68.3622,68.3346,68.3346,9009.0
2016-07-20 11:15:00,99.1,99.17,99.08,99.16,14372.0,68.3415,68.3898,68.3278,68.3829,14372.0
2016-07-20 11:20:00,99.17,99.23,99.12,99.13,9193.0,68.3898,68.4312,68.3553,68.3622,9193.0
2016-07-20 11:25:00,99.12,99.37,99.11,99.36,12308.0,68.3553,68.5277,68.3484,68.5208,12308.0
2016-07-20 11:30:00,99.34,99.38,99.34,99.37,10939.0,68.5071,68.5346,68.5071,68.5277,10939.0
2016-07-20 11:35:00,99.36,99.37,99.21,99.24,24189.0,68.5208,68.5277,68.4174,68.4381,24189.0
2016-07-20 11:40:00,99.22,99.28,99.2,99.22,10460.0,68.4243,68.4657,68.4105,68.4243,10460.0
2016-07-20 11:45:00,99.21,99.23,99.15,99.18,8968.0,68.4174,68.4312,68.376,68.3967,8968.0
2016-07-20 11:50:00,99.18,99.2,99.14,99.14,17847.0,68.3967,68.4105,68.3691,68.3691,17847.0
2016-07-20 11:55:00,99.15,99.15,99.05,99.07,16463.0,68.376,68.376,68.3071,68.3209,16463.0
2016-07-20 12:00:00,99.08,99.21,99.07,99.19,21865.0,68.3278,68.4174,68.3209,68.4036,21865.0
2016-07-20 12:05:00,99.19,99.19,99.11,99.12,6866.0,68.4036,68.4036,68.3484,68.3553,6866.0
2016-07-20 12:10:00,99.12,99.17,99.12,99.13,8963.0,68.3553,68.3898,68.3553,68.3622,8963.0
2016-07-20 12:15:00,99.12,99.16,99.1,99.16,15315.0,68.3553,68.3829,68.3415,68.3829,15315.0
2016-07-20 12:20:00,99.17,99.17,99.05,99.06,25705.0,68.3898,68.3898,68.3071,68.314,25705.0
2016-07-20 12:25:00,99.06,99.07,99.02,99.03,7174.0,68.314,68.3209,68.2864,68.2933,7174.0
2016-07-20 12:30:00,99.03,99.09,99.02,99.07,9398.0,68.2933,68.3346,68.2864,68.3209,9398.0
2016-07-20 12:35:00,99.08,99.12,99.07,99.08,8086.0,68.3278,68.3553,68.3209,68.3278,8086.0
2016-07-20 12:40:00,99.09,99.09,99.01,99.09,6895.0,68.3346,68.3346,68.2795,68.3346,6895.0
2016-07-20 12:45:00,99.09,99.09,99.06,99.08,8891.0,68.3346,68.3346,68.314,68.3278,8891.0
2016-07-20 12:50:00,99.07,99.07,98.92,98.94,12995.0,68.3209,68.3209,68.2174,68.2312,12995.0
2016-07-20 12:55:00,98.94,98.94,98.77,98.77,20231.0,68.2312,68.2312,68.114,68.114,20231.0
2016-07-20 13:00:00,98.77,98.8,98.68,98.71,32562.0,68.114,68.1347,68.0519,68.0726,32562.0
2016-07-20 13:05:00,98.69,98.72,98.68,98.69,20519.0,68.0588,68.0795,68.0519,68.0588,20519.0
2016-07-20 13:10:00,98.69,98.72,98.55,98.61,35847.0,68.0588,68.0795,67.9623,68.0036,35847.0
2016-07-20 13:15:00,98.61,98.61,98.51,98.54,25527.0,68.0036,68.0036,67.9347,67.9554,25527.0
2016-07-20 13:20:00,98.54,98.56,98.5,98.56,42520.0,67.9554,67.9691,67.9278,67.9691,42520.0
2016-07-20 13:25:00,98.56,98.57,98.47,98.53,30039.0,67.9691,67.976,67.9071,67.9485,30039.0
2016-07-20 13:30:00,98.53,98.69,98.52,98.69,17698.0,67.9485,68.0588,67.9416,68.0588,17698.0
2016-07-20 13:35:00,98.69,98.7,98.59,98.6,80648.0,68.0588,68.0657,67.9898,67.9967,80648.0
2016-07-20 13:40:00,98.58,98.6,98.5,98.53,17402.0,67.9829,67.9967,67.9278,67.9485,17402.0
2016-07-20 13:45:00,98.53,98.55,98.5,98.51,26197.0,67.9485,67.9623,67.9278,67.9347,26197.0
2016-07-20 13:50:00,98.53,98.56,98.44,98.53,19206.0,67.9485,67.9691,67.8864,67.9485,19206.0
2016-07-20 13:55:00,98.53,98.55,98.5,98.52,8928.0,67.9485,67.9623,67.9278,67.9416,8928.0
2016-07-20 14:00:00,98.52,98.6,98.5,98.54,32509.0,67.9416,67.9967,67.9278,67.9554,32509.0
2016-07-20 14:05:00,98.55,98.67,98.55,98.63,14816.0,67.9623,68.045,67.9623,68.0174,14816.0
2016-07-20 14:10:00,98.64,98.64,98.56,98.58,7975.0,68.0243,68.0243,67.9691,67.9829,7975.0
2016-07-20 14:15:00,98.59,98.61,98.57,98.59,10608.0,67.9898,68.0036,67.976,67.9898,10608.0
2016-07-20 14:20:00,98.62,98.67,98.59,98.62,10913.0,68.0105,68.045,67.9898,68.0105,10913.0
2016-07-20 14:25:00,98.64,98.64,98.46,98.46,16990.0,68.0243,68.0243,67.9002,67.9002,16990.0
2016-07-20 14:30:00,98.45,98.56,98.45,98.51,14119.0,67.8933,67.9691,67.8933,67.9347,14119.0
2016-07-20 14:35:00,98.51,98.52,98.45,98.48,18516.0,67.9347,67.9416,67.8933,67.914,18516.0
2016-07-20 14:40:00,98.49,98.51,98.44,98.48,15345.0,67.9209,67.9347,67.8864,67.914,15345.0
2016-07-20 14:45:00,98.49,98.53,98.48,98.51,10581.0,67.9209,67.9485,67.914,67.9347,10581.0
2016-07-20 14:50:00,98.51,98.52,98.41,98.42,16308.0,67.9347,67.9416,67.8657,67.8726,16308.0
2016-07-20 14:55:00,98.42,98.53,98.4,98.46,59713.0,67.8726,67.9485,67.8588,67.9002,59713.0
2016-07-20 15:00:00,98.51,98.6,98.5,98.59,14845.0,67.9347,67.9967,67.9278,67.9898,14845.0
2016-07-20 15:05:00,98.58,98.63,98.56,98.56,14734.0,67.9829,68.0174,67.9691,67.9691,14734.0
2016-07-20 15:10:00,98.56,98.56,98.45,98.5,67876.0,67.9691,67.9691,67.8933,67.9278,67876.0
2016-07-20 15:15:00,98.5,98.54,98.48,98.54,12615.0,67.9278,67.9554,67.914,67.9554,12615.0
2016-07-20 15:20:00,98.54,98.54,98.49,98.51,14756.0,67.9554,67.9554,67.9209,67.9347,14756.0
2016-07-20 15:25:00,98.5,98.53,98.42,98.42,21912.0,67.9278,67.9485,67.8726,67.8726,21912.0
2016-07-20 15:30:00,98.43,98.5,98.42,98.5,19774.0,67.8795,67.9278,67.8726,67.9278,19774.0
2016-07-20 15:35:00,98.49,98.5,98.42,98.45,61620.0,67.9209,67.9278,67.8726,67.8933,61620.0
2016-07-20 15:40:00,98.46,98.5,98.4,98.43,39769.0,67.9002,67.9278,67.8588,67.8795,39769.0
2016-07-20 15:45:00,98.44,98.57,98.44,98.52,47178.0,67.8864,67.976,67.8864,67.9416,47178.0
2016-07-20 15:50:00,98.52,98.54,98.49,98.49,46507.0,67.9416,67.9554,67.9209,67.9209,46507.0
2016-07-20 15:55:00,98.49,98.52,98.48,98.49,123427.0,67.9209,67.9416,67.914,67.9209,123427.0
2016-07-21 09:30:00,98.14,98.15,97.62,97.77,59574.0,67.6795,67.6864,67.3209,67.4243,59574.0
2016-07-21 09:35:00,97.79,97.79,97.52,97.52,24711.0,67.4381,67.4381,67.2519,67.2519,24711.0
2016-07-21 09:40:00,97.56,98.01,97.51,98.01,44692.0,67.2795,67.5899,67.245,67.5899,44692.0
2016-07-21 09:45:00,97.97,98.23,97.93,98.23,22181.0,67.5623,67.7416,67.5347,67.7416,22181.0
2016-07-21 09:50:00,98.18,98.41,98.11,98.38,65582.0,67.7071,67.8657,67.6588,67.845,65582.0
2016-07-21 09:55:00,98.37,98.38,98.11,98.25,24829.0,67.8381,67.845,67.6588,67.7554,24829.0
2016-07-21 10:00:00,98.25,98.33,98.09,98.12,16040.0,67.7554,67.8105,67.645,67.6657,16040.0
2016-07-21 10:05:00,98.14,98.31,98.13,98.3,22259.0,67.6795,67.7967,67.6726,67.7898,22259.0
2016-07-21 10:10:00,98.31,98.44,98.26,98.34,16051.0,67.7967,67.8864,67.7623,67.8174,16051.0
2016-07-21 10:15:00,98.35,98.35,98.14,98.16,24485.0,67.8243,67.8243,67.6795,67.6933,24485.0
2016-07-21 10:20:00,98.18,98.37,98.18,98.37,6318.0,67.7071,67.8381,67.7071,67.8381,6318.0
2016-07-21 10:25:00,98.36,98.46,98.34,98.36,14556.0,67.8312,67.9002,67.8174,67.8312,14556.0
2016-07-21 10:30:00,98.37,98.5,98.37,98.49,10083.0,67.8381,67.9278,67.8381,67.9209,10083.0
2016-07-21 10:35:00,98.48,98.56,98.47,98.53,11802.0,67.914,67.9691,67.9071,67.9485,11802.0
2016-07-21 10:40:00,98.53,98.55,98.14,98.18,22045.0,67.9485,67.9623,67.6795,67.7071,22045.0
2016-07-21 10:45:00,98.15,98.28,98.14,98.21,16445.0,67.6864,67.7761,67.6795,67.7278,16445.0
2016-07-21 10:50:00,98.2,98.21,98.14,98.19,31369.0,67.7209,67.7278,67.6795,67.714,31369.0
2016-07-21 10:55:00,98.2,98.23,98.12,98.14,12756.0,67.7209,67.7416,67.6657,67.6795,12756.0
2016-07-21 11:00:00,98.12,98.14,98.03,98.14,18650.0,67.6657,67.6795,67.6036,67.6795,18650.0
2016-07-21 11:05:00,98.15,98.16,98.07,98.12,22117.0,67.6864,67.6933,67.6312,67.6657,22117.0
2016-07-21 11:10:00,98.11,98.16,98.0,98.05,60776.0,67.6588,67.6933,67.583,67.6174,60776.0
2016-07-21 11:15:00,98.06,98.07,97.96,97.97,16106.0,67.6243,67.6312,67.5554,67.5623,16106.0
2016-07-21 11:20:00,97.98,97.99,97.9,97.95,17968.0,67.5692,67.5761,67.514,67.5485,17968.0
2016-07-21 11:25:00,97.94,97.97,97.9,97.9,19747.0,67.5416,67.5623,67.514,67.514,19747.0
2016-07-21 11:30:00,97.89,97.98,97.87,97.93,24071.0,67.5071,67.5692,67.4933,67.5347,24071.0
2016-07-21 11:35:00,97.93,97.96,97.87,97.88,21662.0,67.5347,67.5554,67.4933,67.5002,21662.0
2016-07-21 11:40:00,97.87,97.89,97.85,97.86,14188.0,67.4933,67.5071,67.4795,67.4864,14188.0
2016-07-21 11:45:00,97.85,97.85,97.71,97.77,13436.0,67.4795,67.4795,67.383,67.4243,13436.0
2016-07-21 11:50:00,97.78,97.78,97.65,97.72,15153.0,67.4312,67.4312,67.3416,67.3899,15153.0
2016-07-21 11:55:00,97.72,97.72,97.67,97.69,22544.0,67.3899,67.3899,67.3554,67.3692,22544.0
2016-07-21 12:00:00,97.69,97.78,97.68,97.78,18073.0,67.3692,67.4312,67.3623,67.4312,18073.0
2016-07-21 12:05:00,97.77,97.86,97.76,97.81,13867.0,67.4243,67.4864,67.4175,67.4519,13867.0
2016-07-21 12:10:00,97.81,97.82,97.75,97.77,23645.0,67.4519,67.4588,67.4106,67.4243,23645.0
2016-07-21 12:15:00,97.76,97.77,97.7,97.75,11000.0,67.4175,67.4243,67.3761,67.4106,11000.0
2016-07-21 12:20:00,97.75,97.8,97.73,97.76,16793.0,67.4106,67.445,67.3968,67.4175,16793.0
2016-07-21 12:25:00,97.77,97.84,97.74,97.83,13674.0,67.4243,67.4726,67.4037,67.4657,13674.0
2016-07-21 12:30:00,97.83,97.93,97.82,97.92,30135.0,67.4657,67.5347,67.4588,67.5278,30135.0
2016-07-21 12:35:00,97.93,98.18,97.86,98.18,26577.0,67.5347,67.7071,67.4864,67.7071,26577.0
2016-07-21 12:40:00,98.19,98.34,98.19,98.34,17443.0,67.714,67.8174,67.714,67.8174,17443.0
2016-07-21 12:45:00,98.35,98.41,98.21,98.21,17347.0,67.8243,67.8657,67.7278,67.7278,17347.0
2016-07-21 12:50:00,98.21,98.24,98.13,98.2,18916.0,67.7278,67.7485,67.6726,67.7209,18916.0
2016-07-21 12:55:00,98.2,98.27,98.14,98.24,16176.0,67.7209,67.7692,67.6795,67.7485,16176.0
2016-07-21 13:00:00,98.24,98.33,98.19,98.3,15615.0,67.7485,67.8105,67.714,67.7898,15615.0
2016-07-21 13:05:00,98.3,98.49,98.29,98.47,15048.0,67.7898,67.9209,67.783,67.9071,15048.0
2016-07-21 13:10:00,98.47,98.5,98.37,98.37,12492.0,67.9071,67.9278,67.8381,67.8381,12492.0
2016-07-21 13:15:00,98.35,98.35,98.23,98.27,11301.0,67.8243,67.8243,67.7416,67.7692,11301.0
2016-07-21 13:20:00,98.27,98.43,98.26,98.41,14372.0,67.7692,67.8795,67.7623,67.8657,14372.0
2016-07-21 13:25:00,98.4,98.56,98.4,98.54,17585.0,67.8588,67.9691,67.8588,67.9554,17585.0
2016-07-21 13:30:00,98.54,98.54,98.43,98.47,16454.0,67.9554,67.9554,67.8795,67.9071,16454.0
2016-07-21 13:35:00,98.49,98.5,98.37,98.37,34277.0,67.9209,67.9278,67.8381,67.8381,34277.0
2016-07-21 13:40:00,98.37,98.45,98.34,98.44,12653.0,67.8381,67.8933,67.8174,67.8864,12653.0
2016-07-21 13:45:00,98.44,98.44,98.27,98.27,17336.0,67.8864,67.8864,67.7692,67.7692,17336.0
2016-07-21 13:50:00,98.25,98.26,98.18,98.19,19093.0,67.7554,67.7623,67.7071,67.714,19093.0
2016-07-21 13:55:00,98.19,98.33,98.18,98.27,37872.0,67.714,67.8105,67.7071,67.7692,37872.0
2016-07-21 14:00:00,98.28,98.39,98.27,98.39,15755.0,67.7761,67.8519,67.7692,67.8519,15755.0
2016-07-21 14:05:00,98.37,98.42,98.23,98.24,19465.0,67.8381,67.8726,67.7416,67.7485,19465.0
2016-07-21 14:10:00,98.22,98.22,98.05,98.13,20743.0,67.7347,67.7347,67.6174,67.6726,20743.0
2016-07-21 14:15:00,98.13,98.13,98.0,98.01,12417.0,67.6726,67.6726,67.583,67.5899,12417.0
2016-07-21 14:20:00,98.0,98.16,98.0,98.15,21976.0,67.583,67.6933,67.583,67.6864,21976.0
2016-07-21 14:25:00,98.15,98.22,98.09,98.1,15748.0,67.6864,67.7347,67.645,67.6519,15748.0
2016-07-21 14:30:00,98.09,98.21,98.09,98.19,23225.0,67.645,67.7278,67.645,67.714,23225.0
2016-07-21 14:35:00,98.2,98.2,98.14,98.16,15977.0,67.7209,67.7209,67.6795,67.6933,15977.0
2016-07-21 14:40:00,98.16,98.18,98.12,98.13,15845.0,67.6933,67.7071,67.6657,67.6726,15845.0
2016-07-21 14:45:00,98.12,98.13,98.06,98.12,15193.0,67.6657,67.6726,67.6243,67.6657,15193.0
2016-07-21 14:50:00,98.12,98.12,97.99,98.04,30411.0,67.6657,67.6657,67.5761,67.6105,30411.0
2016-07-21 14:55:00,98.04,98.12,98.03,98.12,16441.0,67.6105,67.6657,67.6036,67.6657,16441.0
2016-07-21 15:00:00,98.12,98.18,98.06,98.07,35576.0,67.6657,67.7071,67.6243,67.6312,35576.0
2016-07-21 15:05:00,98.07,98.15,98.07,98.08,25908.0,67.6312,67.6864,67.6312,67.6381,25908.0
2016-07-21 15:10:00,98.08,98.11,97.97,98.04,44579.0,67.6381,67.6588,67.5623,67.6105,44579.0
2016-07-21 15:15:00,98.05,98.09,97.99,98.07,38283.0,67.6174,67.645,67.5761,67.6312,38283.0
2016-07-21 15:20:00,98.08,98.14,98.05,98.14,35897.0,67.6381,67.6795,67.6174,67.6795,35897.0
2016-07-21 15:25:00,98.13,98.32,98.12,98.3,32585.0,67.6726,67.8036,67.6657,67.7898,32585.0
2016-07-21 15:30:00,98.29,98.32,98.22,98.31,36616.0,67.783,67.8036,67.7347,67.7967,36616.0
2016-07-21 15:35:00,98.32,98.39,98.2,98.21,53381.0,67.8036,67.8519,67.7209,67.7278,53381.0
2016-07-21 15:40:00,98.2,98.28,98.17,98.24,58225.0,67.7209,67.7761,67.7002,67.7485,58225.0
2016-07-21 15:45:00,98.23,98.46,98.22,98.33,63663.0,67.7416,67.9002,67.7347,67.8105,63663.0
2016-07-21 15:50:00,98.33,98.34,98.17,98.17,76037.0,67.8105,67.8174,67.7002,67.7002,76037.0
2016-07-21 15:55:00,98.17,98.31,98.17,98.25,143710.0,67.7002,67.7967,67.7002,67.7554,143710.0
2016-07-22 09:30:00,98.2,99.26,98.0,99.26,44961.0,67.7209,68.4519,67.583,68.4519,44961.0
2016-07-22 09:35:00,99.31,99.54,98.86,98.89,82952.0,68.4864,68.645,68.176,68.1967,82952.0
2016-07-22 09:40:00,98.89,99.42,98.8,99.31,35123.0,68.1967,68.5622,68.1347,68.4864,35123.0
2016-07-22 09:45:00,99.35,99.5,98.97,99.04,31148.0,68.514,68.6174,68.2519,68.3002,31148.0
2016-07-22 09:50:00,99.05,99.12,98.96,99.0,42720.0,68.3071,68.3553,68.245,68.2726,42720.0
2016-07-22 09:55:00,98.97,99.07,98.75,98.95,24083.0,68.2519,68.3209,68.1002,68.2381,24083.0
2016-07-22 10:00:00,98.95,98.95,98.8,98.91,14248.0,68.2381,68.2381,68.1347,68.2105,14248.0
2016-07-22 10:05:00,98.92,98.92,98.71,98.75,19259.0,68.2174,68.2174,68.0726,68.1002,19259.0
2016-07-22 10:10:00,98.75,98.79,98.56,98.59,16183.0,68.1002,68.1278,67.9691,67.9898,16183.0
2016-07-22 10:15:00,98.59,98.66,98.5,98.6,21171.0,67.9898,68.0381,67.9278,67.9967,21171.0
2016-07-22 10:20:00,98.59,98.85,98.59,98.84,16531.0,67.9898,68.1691,67.9898,68.1622,16531.0
2016-07-22 10:25:00,98.84,98.84,98.65,98.73,17427.0,68.1622,68.1622,68.0312,68.0864,17427.0
2016-07-22 10:30:00,98.73,98.89,98.63,98.84,13611.0,68.0864,68.1967,68.0174,68.1622,13611.0
2016-07-22 10:35:00,98.85,98.86,98.73,98.78,12790.0,68.1691,68.176,68.0864,68.1209,12790.0
2016-07-22 10:40:00,98.79,98.83,98.62,98.65,11222.0,68.1278,68.1553,68.0105,68.0312,11222.0
2016-07-22 10:45:00,98.64,98.65,98.55,98.55,10640.0,68.0243,68.0312,67.9623,67.9623,10640.0
2016-07-22 10:50:00,98.54,98.57,98.42,98.44,22297.0,67.9554,67.976,67.8726,67.8864,22297.0
2016-07-22 10:55:00,98.42,98.47,98.36,98.44,13357.0,67.8726,67.9071,67.8312,67.8864,13357.0
2016-07-22 11:00:00,98.44,98.45,98.3,98.3,14941.0,67.8864,67.8933,67.7898,67.7898,14941.0
2016-07-22 11:05:00,98.3,98.39,98.25,98.29,18490.0,67.7898,67.8519,67.7554,67.783,18490.0
2016-07-22 11:10:00,98.29,98.3,98.14,98.15,19044.0,67.783,67.7898,67.6795,67.6864,19044.0
2016-07-22 11:15:00,98.17,98.33,98.16,98.26,13521.0,67.7002,67.8105,67.6933,67.7623,13521.0
2016-07-22 11:20:00,98.26,98.54,98.24,98.54,27659.0,67.7623,67.9554,67.7485,67.9554,27659.0
2016-07-22 11:25:00,98.52,98.56,98.46,98.48,13194.0,67.9416,67.9691,67.9002,67.914,13194.0
2016-07-22 11:30:00,98.48,98.57,98.43,98.56,16394.0,67.914,67.976,67.8795,67.9691,16394.0
2016-07-22 11:35:00,98.59,98.59,98.5,98.52,8092.0,67.9898,67.9898,67.9278,67.9416,8092.0
2016-07-22 11:40:00,98.51,98.52,98.4,98.41,9495.0,67.9347,67.9416,67.8588,67.8657,9495.0
2016-07-22 11:45:00,98.39,98.46,98.35,98.4,7851.0,67.8519,67.9002,67.8243,67.8588,7851.0
2016-07-22 11:50:00,98.41,98.41,98.3,98.34,11392.0,67.8657,67.8657,67.7898,67.8174,11392.0
2016-07-22 11:55:00,98.36,98.56,98.35,98.54,10829.0,67.8312,67.9691,67.8243,67.9554,10829.0
2016-07-22 12:00:00,98.56,98.62,98.54,98.54,14745.0,67.9691,68.0105,67.9554,67.9554,14745.0
2016-07-22 12:05:00,98.57,98.89,98.52,98.8,29926.0,67.976,68.1967,67.9416,68.1347,29926.0
2016-07-22 12:10:00,98.75,98.96,98.68,98.9,18469.0,68.1002,68.245,68.0519,68.2036,18469.0
2016-07-22 12:15:00,98.91,98.96,98.82,98.86,54438.0,68.2105,68.245,68.1485,68.176,54438.0
2016-07-22 12:20:00,98.85,98.88,98.6,98.63,41506.0,68.1691,68.1898,67.9967,68.0174,41506.0
2016-07-22 12:25:00,98.63,98.67,98.57,98.6,12638.0,68.0174,68.045,67.976,67.9967,12638.0
2016-07-22 12:30:00,98.6,98.64,98.47,98.47,11525.0,67.9967,68.0243,67.9071,67.9071,11525.0
2016-07-22 12:35:00,98.46,98.5,98.39,98.42,11777.0,67.9002,67.9278,67.8519,67.8726,11777.0
2016-07-22 12:40:00,98.42,98.49,98.36,98.44,47515.0,67.8726,67.9209,67.8312,67.8864,47515.0
2016-07-22 12:45:00,98.41,98.51,98.41,98.5,8508.0,67.8657,67.9347,67.8657,67.9278,8508.0
2016-07-22 12:50:00,98.51,98.57,98.47,98.5,10425.0,67.9347,67.976,67.9071,67.9278,10425.0
2016-07-22 12:55:00,98.5,98.64,98.49,98.55,15682.0,67.9278,68.0243,67.9209,67.9623,15682.0
2016-07-22 13:00:00,98.57,98.6,98.54,98.56,9840.0,67.976,67.9967,67.9554,67.9691,9840.0
2016-07-22 13:05:00,98.56,98.69,98.54,98.66,13613.0,67.9691,68.0588,67.9554,68.0381,13613.0
2016-07-22 13:10:00,98.66,98.72,98.64,98.72,11400.0,68.0381,68.0795,68.0243,68.0795,11400.0
2016-07-22 13:15:00,98.74,98.79,98.72,98.75,21059.0,68.0933,68.1278,68.0795,68.1002,21059.0
2016-07-22 13:20:00,98.74,98.78,98.69,98.74,15286.0,68.0933,68.1209,68.0588,68.0933,15286.0
2016-07-22 13:25:00,98.75,98.75,98.63,98.7,22700.0,68.1002,68.1002,68.0174,68.0657,22700.0
2016-07-22 13:30:00,98.72,98.77,98.69,98.74,9767.0,68.0795,68.114,68.0588,68.0933,9767.0
2016-07-22 13:35:00,98.74,98.76,98.69,98.69,11634.0,68.0933,68.1071,68.0588,68.0588,11634.0
2016-07-22 13:40:00,98.68,98.78,98.66,98.78,13567.0,68.0519,68.1209,68.0381,68.1209,13567.0
2016-07-22 13:45:00,98.79,98.81,98.73,98.79,22009.0,68.1278,68.1416,68.0864,68.1278,22009.0
2016-07-22 13:50:00,98.78,98.82,98.75,98.82,21584.0,68.1209,68.1485,68.1002,68.1485,21584.0
2016-07-22 13:55:00,98.8,99.0,98.8,98.95,14164.0,68.1347,68.2726,68.1347,68.2381,14164.0
2016-07-22 14:00:00,98.94,98.96,98.86,98.9,17806.0,68.2312,68.245,68.176,68.2036,17806.0
2016-07-22 14:05:00,98.9,98.91,98.81,98.84,13736.0,68.2036,68.2105,68.1416,68.1622,13736.0
2016-07-22 14:10:00,98.83,98.87,98.82,98.86,20114.0,68.1553,68.1829,68.1485,68.176,20114.0
2016-07-22 14:15:00,98.85,98.91,98.82,98.91,20658.0,68.1691,68.2105,68.1485,68.2105,20658.0
2016-07-22 14:20:00,98.91,98.92,98.85,98.85,31356.0,68.2105,68.2174,68.1691,68.1691,31356.0
2016-07-22 14:25:00,98.84,98.85,98.73,98.8,26970.0,68.1622,68.1691,68.0864,68.1347,26970.0
2016-07-22 14:30:00,98.81,98.91,98.81,98.87,16182.0,68.1416,68.2105,68.1416,68.1829,16182.0
2016-07-22 14:35:00,98.87,98.89,98.82,98.84,33032.0,68.1829,68.1967,68.1485,68.1622,33032.0
2016-07-22 14:40:00,98.85,99.05,98.83,99.0,54441.0,68.1691,68.3071,68.1553,68.2726,54441.0
2016-07-22 14:45:00,99.01,99.06,98.99,99.02,18964.0,68.2795,68.314,68.2657,68.2864,18964.0
2016-07-22 14:50:00,99.02,99.09,99.0,99.08,26868.0,68.2864,68.3346,68.2726,68.3278,26868.0
2016-07-22 14:55:00,99.08,99.15,99.06,99.13,22028.0,68.3278,68.376,68.314,68.3622,22028.0
2016-07-22 15:00:00,99.12,99.16,99.08,99.1,25085.0,68.3553,68.3829,68.3278,68.3415,25085.0
2016-07-22 15:05:00,99.1,99.1,99.07,99.09,16966.0,68.3415,68.3415,68.3209,68.3346,16966.0
2016-07-22 15:10:00,99.08,99.1,99.05,99.09,23816.0,68.3278,68.3415,68.3071,68.3346,23816.0
2016-07-22 15:15:00,99.09,99.2,99.07,99.19,27911.0,68.3346,68.4105,68.3209,68.4036,27911.0
2016-07-22 15:20:00,99.18,99.37,99.18,99.37,24836.0,68.3967,68.5277,68.3967,68.5277,24836.0
2016-07-22 15:25:00,99.37,99.45,99.35,99.44,27345.0,68.5277,68.5829,68.514,68.576,27345.0
2016-07-22 15:30:00,99.44,99.55,99.4,99.47,52742.0,68.576,68.6519,68.5484,68.5967,52742.0
2016-07-22 15:35:00,99.47,99.48,99.36,99.36,55328.0,68.5967,68.6036,68.5208,68.5208,55328.0
2016-07-22 15:40:00,99.36,99.42,99.3,99.37,53494.0,68.5208,68.5622,68.4795,68.5277,53494.0
2016-07-22 15:45:00,99.36,99.36,99.12,99.2,69590.0,68.5208,68.5208,68.3553,68.4105,69590.0
2016-07-22 15:50:00,99.2,99.22,99.1,99.1,51535.0,68.4105,68.4243,68.3415,68.3415,51535.0
2016-07-22 15:55:00,99.1,99.1,98.79,98.84,161669.0,68.3415,68.3415,68.1278,68.1622,161669.0
2016-07-25 09:30:00,98.85,98.87,98.32,98.77,20020.0,68.1691,68.1829,67.8036,68.114,20020.0
2016-07-25 09:35:00,98.77,98.82,98.43,98.43,11653.0,68.114,68.1485,67.8795,67.8795,11653.0
2016-07-25 09:40:00,98.43,98.51,98.18,98.18,19548.0,67.8795,67.9347,67.7071,67.7071,19548.0
2016-07-25 09:45:00,98.2,98.32,98.12,98.18,12106.0,67.7209,67.8036,67.6657,67.7071,12106.0
2016-07-25 09:50:00,98.17,98.22,98.03,98.03,23078.0,67.7002,67.7347,67.6036,67.6036,23078.0
2016-07-25 09:55:00,98.02,98.08,97.75,97.82,20323.0,67.5968,67.6381,67.4106,67.4588,20323.0
2016-07-25 10:00:00,97.85,97.86,97.7,97.72,25108.0,67.4795,67.4864,67.3761,67.3899,25108.0
2016-07-25 10:05:00,97.72,97.92,97.72,97.87,24556.0,67.3899,67.5278,67.3899,67.4933,24556.0
2016-07-25 10:10:00,97.9,98.01,97.82,97.85,26890.0,67.514,67.5899,67.4588,67.4795,26890.0
2016-07-25 10:15:00,97.85,97.94,97.83,97.84,28900.0,67.4795,67.5416,67.4657,67.4726,28900.0
2016-07-25 10:20:00,97.82,97.86,97.69,97.85,17149.0,67.4588,67.4864,67.3692,67.4795,17149.0
2016-07-25 10:25:00,97.85,98.07,97.85,98.01,15985.0,67.4795,67.6312,67.4795,67.5899,15985.0
2016-07-25 10:30:00,98.01,98.06,97.99,97.99,31712.0,67.5899,67.6243,67.5761,67.5761,31712.0
2016-07-25 10:35:00,97.98,97.99,97.81,97.82,9840.0,67.5692,67.5761,67.4519,67.4588,9840.0
2016-07-25 10:40:00,97.81,97.9,97.79,97.89,25905.0,67.4519,67.514,67.4381,67.5071,25905.0
2016-07-25 10:45:00,97.91,97.91,97.73,97.8,14150.0,67.5209,67.5209,67.3968,67.445,14150.0
2016-07-25 10:50:00,97.81,97.85,97.73,97.85,16414.0,67.4519,67.4795,67.3968,67.4795,16414.0
2016-07-25 10:55:00,97.84,97.85,97.71,97.72,29609.0,67.4726,67.4795,67.383,67.3899,29609.0
2016-07-25 11:00:00,97.72,97.8,97.68,97.8,14016.0,67.3899,67.445,67.3623,67.445,14016.0
2016-07-25 11:05:00,97.78,97.88,97.78,97.8,15435.0,67.4312,67.5002,67.4312,67.445,15435.0
2016-07-25 11:10:00,97.8,97.8,97.75,97.8,6933.0,67.445,67.445,67.4106,67.445,6933.0
2016-07-25 11:15:00,97.8,97.86,97.78,97.79,17889.0,67.445,67.4864,67.4312,67.4381,17889.0
2016-07-25 11:20:00,97.79,97.8,97.74,97.79,15715.0,67.4381,67.445,67.4037,67.4381,15715.0
2016-07-25 11:25:00,97.79,97.82,97.76,97.78,25539.0,67.4381,67.4588,67.4175,67.4312,25539.0
2016-07-25 11:30:00,97.78,97.85,97.77,97.84,15645.0,67.4312,67.4795,67.4243,67.4726,15645.0
2016-07-25 11:35:00,97.84,97.87,97.78,97.78,36039.0,67.4726,67.4933,67.4312,67.4312,36039.0
2016-07-25 11:40:00,97.78,97.84,97.73,97.76,20864.0,67.4312,67.4726,67.3968,67.4175,20864.0
2016-07-25 11:45:00,97.73,97.74,97.68,97.73,37341.0,67.3968,67.4037,67.3623,67.3968,37341.0
2016-07-25 11:50:00,97.73,97.82,97.55,97.58,71314.0,67.3968,67.4588,67.2726,67.2933,71314.0
2016-07-25 11:55:00,97.58,97.61,97.51,97.51,9779.0,67.2933,67.314,67.245,67.245,9779.0
2016-07-25 12:00:00,97.51,97.6,97.5,97.56,21289.0,67.245,67.3071,67.2381,67.2795,21289.0
2016-07-25 12:05:00,97.55,97.59,97.5,97.54,13415.0,67.2726,67.3002,67.2381,67.2657,13415.0
2016-07-25 12:10:00,97.53,97.55,97.42,97.43,11117.0,67.2588,67.2726,67.183,67.1899,11117.0
2016-07-25 12:15:00,97.43,97.48,97.37,97.39,18394.0,67.1899,67.2244,67.1485,67.1623,18394.0
2016-07-25 12:20:00,97.39,97.39,97.29,97.31,18138.0,67.1623,67.1623,67.0933,67.1071,18138.0
2016-07-25 12:25:00,97.31,97.43,97.3,97.41,45194.0,67.1071,67.1899,67.1002,67.1761,45194.0
2016-07-25 12:30:00,97.42,97.47,97.41,97.43,25165.0,67.183,67.2175,67.1761,67.1899,25165.0
2016-07-25 12:35:00,97.42,97.5,97.42,97.44,14912.0,67.183,67.2381,67.183,67.1968,14912.0
2016-07-25 12:40:00,97.45,97.45,97.32,97.32,22744.0,67.2037,67.2037,67.114,67.114,22744.0
2016-07-25 12:45:00,97.31,97.36,97.25,97.35,23266.0,67.1071,67.1416,67.0657,67.1347,23266.0
2016-07-25 12:50:00,97.35,97.52,97.35,97.5,13953.0,67.1347,67.2519,67.1347,67.2381,13953.0
2016-07-25 12:55:00,97.48,97.5,97.41,97.42,10198.0,67.2244,67.2381,67.1761,67.183,10198.0
2016-07-25 13:00:00,97.42,97.68,97.42,97.63,25081.0,67.183,67.3623,67.183,67.3278,25081.0
2016-07-25 13:05:00,97.64,97.66,97.59,97.61,5612.0,67.3347,67.3485,67.3002,67.314,5612.0
2016-07-25 13:10:00,97.61,97.62,97.52,97.55,8738.0,67.314,67.3209,67.2519,67.2726,8738.0
2016-07-25 13:15:00,97.55,97.57,97.5,97.55,9019.0,67.2726,67.2864,67.2381,67.2726,9019.0
2016-07-25 13:20:00,97.56,97.57,97.5,97.51,14991.0,67.2795,67.2864,67.2381,67.245,14991.0
2016-07-25 13:25:00,97.5,97.61,97.5,97.57,14687.0,67.2381,67.314,67.2381,67.2864,14687.0
2016-07-25 13:30:00,97.58,97.58,97.41,97.45,14942.0,67.2933,67.2933,67.1761,67.2037,14942.0
2016-07-25 13:35:00,97.45,97.52,97.37,97.4,15812.0,67.2037,67.2519,67.1485,67.1692,15812.0
2016-07-25 13:40:00,97.4,97.53,97.4,97.46,7741.0,67.1692,67.2588,67.1692,67.2106,7741.0
2016-07-25 13:45:00,97.46,97.51,97.43,97.43,12498.0,67.2106,67.245,67.1899,67.1899,12498.0
2016-07-25 13:50:00,97.44,97.44,97.38,97.41,13252.0,67.1968,67.1968,67.1554,67.1761,13252.0
2016-07-25 13:55:00,97.4,97.46,97.39,97.4,11870.0,67.1692,67.2106,67.1623,67.1692,11870.0
2016-07-25 14:00:00,97.4,97.53,97.39,97.5,12281.0,67.1692,67.2588,67.1623,67.2381,12281.0
2016-07-25 14:05:00,97.49,97.55,97.49,97.54,8064.0,67.2313,67.2726,67.2313,67.2657,8064.0
2016-07-25 14:10:00,97.54,97.55,97.48,97.48,10040.0,67.2657,67.2726,67.2244,67.2244,10040.0
2016-07-25 14:15:00,97.5,97.53,97.47,97.5,14186.0,67.2381,67.2588,67.2175,67.2381,14186.0
2016-07-25 14:20:00,97.51,97.52,97.48,97.48,17232.0,67.245,67.2519,67.2244,67.2244,17232.0
2016-07-25 14:25:00,97.48,97.5,97.4,97.46,11950.0,67.2244,67.2381,67.1692,67.2106,11950.0
2016-07-25 14:30:00,97.46,97.52,97.45,97.48,13609.0,67.2106,67.2519,67.2037,67.2244,13609.0
2016-07-25 14:35:00,97.48,97.49,97.34,97.34,24978.0,67.2244,67.2313,67.1278,67.1278,24978.0
2016-07-25 14:40:00,97.34,97.37,97.29,97.35,23232.0,67.1278,67.1485,67.0933,67.1347,23232.0
2016-07-25 14:45:00,97.36,97.36,97.32,97.33,20676.0,67.1416,67.1416,67.114,67.1209,20676.0
2016-07-25 14:50:00,97.33,97.34,97.27,97.27,20527.0,67.1209,67.1278,67.0795,67.0795,20527.0
2016-07-25 14:55:00,97.27,97.31,97.26,97.31,17340.0,67.0795,67.1071,67.0726,67.1071,17340.0
2016-07-25 15:00:00,97.3,97.3,97.26,97.29,17530.0,67.1002,67.1002,67.0726,67.0933,17530.0
2016-07-25 15:05:00,97.29,97.3,97.14,97.15,21314.0,67.0933,67.1002,66.9899,66.9968,21314.0
2016-07-25 15:10:00,97.14,97.14,97.09,97.12,18105.0,66.9899,66.9899,66.9554,66.9761,18105.0
2016-07-25 15:15:00,97.12,97.12,96.96,96.96,22864.0,66.9761,66.9761,66.8658,66.8658,22864.0
2016-07-25 15:20:00,96.96,97.04,96.95,97.01,33156.0,66.8658,66.9209,66.8589,66.9002,33156.0
2016-07-25 15:25:00,97.0,97.01,96.87,96.88,38057.0,66.8933,66.9002,66.8037,66.8106,38057.0
2016-07-25 15:30:00,96.87,97.11,96.86,97.1,70887.0,66.8037,66.9692,66.7968,66.9623,70887.0
2016-07-25 15:35:00,97.1,97.2,97.06,97.19,30202.0,66.9623,67.0313,66.9347,67.0244,30202.0
2016-07-25 15:40:00,97.2,97.24,97.17,97.22,36268.0,67.0313,67.0588,67.0106,67.0451,36268.0
2016-07-25 15:45:00,97.2,97.23,97.17,97.23,33085.0,67.0313,67.052,67.0106,67.052,33085.0
2016-07-25 15:50:00,97.22,97.3,97.2,97.28,65541.0,67.0451,67.1002,67.0313,67.0864,65541.0
2016-07-25 15:55:00,97.28,97.43,97.25,97.32,160214.0,67.0864,67.1899,67.0657,67.114,160214.0
2016-07-26 09:30:00,97.34,97.48,96.91,96.95,34733.0,67.1278,67.2244,66.8313,66.8589,34733.0
2016-07-26 09:35:00,97.04,97.36,96.97,97.33,19232.0,66.9209,67.1416,66.8727,67.1209,19232.0
2016-07-26 09:40:00,97.34,97.49,97.34,97.41,11062.0,67.1278,67.2313,67.1278,67.1761,11062.0
2016-07-26 09:45:00,97.43,97.58,97.43,97.55,9540.0,67.1899,67.2933,67.1899,67.2726,9540.0
2016-07-26 09:50:00,97.44,97.54,97.44,97.44,9154.0,67.1968,67.2657,67.1968,67.1968,9154.0
2016-07-26 09:55:00,97.45,97.46,97.31,97.34,14808.0,67.2037,67.2106,67.1071,67.1278,14808.0
2016-07-26 10:00:00,97.39,97.4,97.27,97.37,8212.0,67.1623,67.1692,67.0795,67.1485,8212.0
2016-07-26 10:05:00,97.37,97.5,97.33,97.48,14644.0,67.1485,67.2381,67.1209,67.2244,14644.0
2016-07-26 10:10:00,97.47,97.5,97.4,97.48,9625.0,67.2175,67.2381,67.1692,67.2244,9625.0
2016-07-26 10:15:00,97.5,97.5,97.38,97.4,10951.0,67.2381,67.2381,67.1554,67.1692,10951.0
2016-07-26 10:20:00,97.42,97.47,97.41,97.47,8794.0,67.183,67.2175,67.1761,67.2175,8794.0
2016-07-26 10:25:00,97.45,97.5,97.36,97.45,13872.0,67.2037,67.2381,67.1416,67.2037,13872.0
2016-07-26 10:30:00,97.44,97.5,97.37,97.38,7130.0,67.1968,67.2381,67.1485,67.1554,7130.0
2016-07-26 10:35:00,97.39,97.44,97.38,97.4,5443.0,67.1623,67.1968,67.1554,67.1692,5443.0
2016-07-26 10:40:00,97.38,97.41,97.37,97.38,7727.0,67.1554,67.1761,67.1485,67.1554,7727.0
2016-07-26 10:45:00,97.4,97.42,97.34,97.36,8449.0,67.1692,67.183,67.1278,67.1416,8449.0
2016-07-26 10:50:00,97.34,97.38,97.25,97.25,10632.0,67.1278,67.1554,67.0657,67.0657,10632.0
2016-07-26 10:55:00,97.25,97.3,97.17,97.18,9789.0,67.0657,67.1002,67.0106,67.0175,9789.0
2016-07-26 11:00:00,97.17,97.17,97.06,97.08,11963.0,67.0106,67.0106,66.9347,66.9485,11963.0
2016-07-26 11:05:00,97.1,97.13,97.07,97.13,11774.0,66.9623,66.983,66.9416,66.983,11774.0
2016-07-26 11:10:00,97.13,97.13,97.04,97.09,5714.0,66.983,66.983,66.9209,66.9554,5714.0
2016-07-26 11:15:00,97.07,97.09,96.98,97.05,15322.0,66.9416,66.9554,66.8795,66.9278,15322.0
2016-07-26 11:20:00,97.04,97.11,97.03,97.1,6704.0,66.9209,66.9692,66.914,66.9623,6704.0
2016-07-26 11:25:00,97.1,97.2,97.09,97.11,8460.0,66.9623,67.0313,66.9554,66.9692,8460.0
2016-07-26 11:30:00,97.11,97.11,97.02,97.05,14851.0,66.9692,66.9692,66.9071,66.9278,14851.0
2016-07-26 11:35:00,97.04,97.11,97.04,97.1,19965.0,66.9209,66.9692,66.9209,66.9623,19965.0
2016-07-26 11:40:00,97.11,97.14,97.05,97.05,33292.0,66.9692,66.9899,66.9278,66.9278,33292.0
2016-07-26 11:45:00,97.05,97.18,97.05,97.17,9163.0,66.9278,67.0175,66.9278,67.0106,9163.0
2016-07-26 11:50:00,97.15,97.23,97.12,97.14,6617.0,66.9968,67.052,66.9761,66.9899,6617.0
2016-07-26 11:55:00,97.17,97.24,97.16,97.22,6800.0,67.0106,67.0588,67.0037,67.0451,6800.0
2016-07-26 12:00:00,97.23,97.24,97.1,97.12,7912.0,67.052,67.0588,66.9623,66.9761,7912.0
2016-07-26 12:05:00,97.1,97.14,97.06,97.14,19308.0,66.9623,66.9899,66.9347,66.9899,19308.0
2016-07-26 12:10:00,97.15,97.15,97.03,97.04,6460.0,66.9968,66.9968,66.914,66.9209,6460.0
2016-07-26 12:15:00,97.06,97.1,97.04,97.07,4101.0,66.9347,66.9623,66.9209,66.9416,4101.0
2016-07-26 12:20:00,97.1,97.2,97.08,97.15,11000.0,66.9623,67.0313,66.9485,66.9968,11000.0
2016-07-26 12:25:00,97.15,97.15,97.1,97.11,9636.0,66.9968,66.9968,66.9623,66.9692,9636.0
2016-07-26 12:30:00,97.1,97.12,97.06,97.07,8113.0,66.9623,66.9761,66.9347,66.9416,8113.0
2016-07-26 12:35:00,97.07,97.1,97.04,97.09,9924.0,66.9416,66.9623,66.9209,66.9554,9924.0
2016-07-26 12:40:00,97.09,97.1,97.03,97.07,16700.0,66.9554,66.9623,66.914,66.9416,16700.0
2016-07-26 12:45:00,97.06,97.1,97.05,97.06,6176.0,66.9347,66.9623,66.9278,66.9347,6176.0
2016-07-26 12:50:00,97.07,97.08,97.0,97.01,8457.0,66.9416,66.9485,66.8933,66.9002,8457.0
2016-07-26 12:55:00,97.0,97.0,96.97,97.0,3747.0,66.8933,66.8933,66.8727,66.8933,3747.0
2016-07-26 13:00:00,97.0,97.0,96.91,96.95,7642.0,66.8933,66.8933,66.8313,66.8589,7642.0
2016-07-26 13:05:00,96.95,97.06,96.95,97.06,11157.0,66.8589,66.9347,66.8589,66.9347,11157.0
2016-07-26 13:10:00,97.05,97.06,96.88,96.9,22455.0,66.9278,66.9347,66.8106,66.8244,22455.0
2016-07-26 13:15:00,96.88,96.93,96.86,96.9,10382.0,66.8106,66.8451,66.7968,66.8244,10382.0
2016-07-26 13:20:00,96.91,96.91,96.68,96.7,18940.0,66.8313,66.8313,66.6727,66.6865,18940.0
2016-07-26 13:25:00,96.71,96.71,96.6,96.6,21727.0,66.6933,66.6933,66.6175,66.6175,21727.0
2016-07-26 13:30:00,96.6,96.69,96.53,96.68,70752.0,66.6175,66.6796,66.5692,66.6727,70752.0
2016-07-26 13:35:00,96.67,96.67,96.54,96.57,19204.0,66.6658,66.6658,66.5761,66.5968,19204.0
2016-07-26 13:40:00,96.57,96.61,96.53,96.57,15597.0,66.5968,66.6244,66.5692,66.5968,15597.0
2016-07-26 13:45:00,96.57,96.6,96.49,96.51,13240.0,66.5968,66.6175,66.5416,66.5554,13240.0
2016-07-26 13:50:00,96.5,96.52,96.38,96.44,41004.0,66.5485,66.5623,66.4658,66.5072,41004.0
2016-07-26 13:55:00,96.45,96.48,96.37,96.38,37607.0,66.514,66.5347,66.4589,66.4658,37607.0
2016-07-26 14:00:00,96.39,96.43,96.3,96.37,41235.0,66.4727,66.5003,66.4106,66.4589,41235.0
2016-07-26 14:05:00,96.39,96.42,96.3,96.36,17253.0,66.4727,66.4934,66.4106,66.452,17253.0
2016-07-26 14:10:00,96.37,96.41,96.33,96.37,23890.0,66.4589,66.4865,66.4313,66.4589,23890.0
2016-07-26 14:15:00,96.37,96.39,96.31,96.37,13321.0,66.4589,66.4727,66.4175,66.4589,13321.0
2016-07-26 14:20:00,96.37,96.37,96.31,96.34,20673.0,66.4589,66.4589,66.4175,66.4382,20673.0
2016-07-26 14:25:00,96.34,96.38,96.26,96.34,20064.0,66.4382,66.4658,66.383,66.4382,20064.0
2016-07-26 14:30:00,96.34,96.37,96.24,96.29,36975.0,66.4382,66.4589,66.3692,66.4037,36975.0
2016-07-26 14:35:00,96.3,96.33,96.25,96.28,23521.0,66.4106,66.4313,66.3761,66.3968,23521.0
2016-07-26 14:40:00,96.29,96.31,96.23,96.27,23256.0,66.4037,66.4175,66.3623,66.3899,23256.0
2016-07-26 14:45:00,96.27,96.38,96.27,96.37,36514.0,66.3899,66.4658,66.3899,66.4589,36514.0
2016-07-26 14:50:00,96.38,96.52,96.37,96.52,26990.0,66.4658,66.5623,66.4589,66.5623,26990.0
2016-07-26 14:55:00,96.52,96.6,96.49,96.49,14699.0,66.5623,66.6175,66.5416,66.5416,14699.0
2016-07-26 15:00:00,96.49,96.61,96.49,96.6,10668.0,66.5416,66.6244,66.5416,66.6175,10668.0
2016-07-26 15:05:00,96.6,96.63,96.53,96.62,12497.0,66.6175,66.6382,66.5692,66.6313,12497.0
2016-07-26 15:10:00,96.63,96.64,96.56,96.6,35195.0,66.6382,66.6451,66.5899,66.6175,35195.0
2016-07-26 15:15:00,96.59,96.59,96.45,96.52,20672.0,66.6106,66.6106,66.514,66.5623,20672.0
2016-07-26 15:20:00,96.51,96.6,96.51,96.58,23648.0,66.5554,66.6175,66.5554,66.6037,23648.0
2016-07-26 15:25:00,96.58,96.61,96.51,96.57,35722.0,66.6037,66.6244,66.5554,66.5968,35722.0
2016-07-26 15:30:00,96.58,96.64,96.55,96.64,26036.0,66.6037,66.6451,66.583,66.6451,26036.0
2016-07-26 15:35:00,96.64,96.67,96.59,96.67,51952.0,66.6451,66.6658,66.6106,66.6658,51952.0
2016-07-26 15:40:00,96.68,96.77,96.66,96.77,28691.0,66.6727,66.7347,66.6589,66.7347,28691.0
2016-07-26 15:45:00,96.76,96.79,96.72,96.78,50874.0,66.7278,66.7485,66.7002,66.7416,50874.0
2016-07-26 15:50:00,96.78,96.78,96.67,96.73,44206.0,66.7416,66.7416,66.6658,66.7071,44206.0
2016-07-26 15:55:00,96.73,96.76,96.7,96.73,135781.0,66.7071,66.7278,66.6865,66.7071,135781.0
2016-07-27 09:30:00,96.59,96.71,96.4,96.55,20298.0,66.6106,66.6933,66.4796,66.583,20298.0
2016-07-27 09:35:00,96.58,96.58,96.35,96.36,17530.0,66.6037,66.6037,66.4451,66.452,17530.0
2016-07-27 09:40:00,96.41,96.44,96.19,96.27,11485.0,66.4865,66.5072,66.3347,66.3899,11485.0
2016-07-27 09:45:00,96.28,96.44,96.25,96.28,17830.0,66.3968,66.5072,66.3761,66.3968,17830.0
2016-07-27 09:50:00,96.28,96.32,96.07,96.09,10359.0,66.3968,66.4244,66.252,66.2658,10359.0
2016-07-27 09:55:00,96.09,96.16,96.04,96.06,21147.0,66.2658,66.3141,66.2313,66.2451,21147.0
2016-07-27 10:00:00,96.11,96.11,96.02,96.06,9892.0,66.2796,66.2796,66.2175,66.2451,9892.0
2016-07-27 10:05:00,96.09,96.11,96.06,96.1,4075.0,66.2658,66.2796,66.2451,66.2727,4075.0
2016-07-27 10:10:00,96.11,96.15,96.07,96.11,5051.0,66.2796,66.3072,66.252,66.2796,5051.0
2016-07-27 10:15:00,96.12,96.22,96.12,96.18,6202.0,66.2865,66.3554,66.2865,66.3278,6202.0
2016-07-27 10:20:00,96.16,96.3,96.15,96.15,11030.0,66.3141,66.4106,66.3072,66.3072,11030.0
2016-07-27 10:25:00,96.12,96.15,96.03,96.15,7174.0,66.2865,66.3072,66.2244,66.3072,7174.0
2016-07-27 10:30:00,96.14,96.25,96.1,96.15,10272.0,66.3003,66.3761,66.2727,66.3072,10272.0
2016-07-27 10:35:00,96.14,96.28,96.14,96.23,7238.0,66.3003,66.3968,66.3003,66.3623,7238.0
2016-07-27 10:40:00,96.25,96.29,96.24,96.26,7038.0,66.3761,66.4037,66.3692,66.383,7038.0
2016-07-27 10:45:00,96.24,96.37,96.2,96.34,8902.0,66.3692,66.4589,66.3416,66.4382,8902.0
2016-07-27 10:50:00,96.36,96.46,96.36,96.43,9417.0,66.452,66.5209,66.452,66.5003,9417.0
2016-07-27 10:55:00,96.46,96.46,96.4,96.4,6212.0,66.5209,66.5209,66.4796,66.4796,6212.0
2016-07-27 11:00:00,96.37,96.39,96.34,96.39,6402.0,66.4589,66.4727,66.4382,66.4727,6402.0
2016-07-27 11:05:00,96.38,96.44,96.36,96.42,5233.0,66.4658,66.5072,66.452,66.4934,5233.0
2016-07-27 11:10:00,96.44,96.56,96.44,96.52,8332.0,66.5072,66.5899,66.5072,66.5623,8332.0
2016-07-27 11:15:00,96.5,96.52,96.37,96.43,63531.0,66.5485,66.5623,66.4589,66.5003,63531.0
2016-07-27 11:20:00,96.43,96.53,96.43,96.53,9258.0,66.5003,66.5692,66.5003,66.5692,9258.0
2016-07-27 11:25:00,96.52,96.54,96.48,96.53,12501.0,66.5623,66.5761,66.5347,66.5692,12501.0
2016-07-27 11:30:00,96.55,96.56,96.41,96.42,4551.0,66.583,66.5899,66.4865,66.4934,4551.0
2016-07-27 11:35:00,96.44,96.45,96.32,96.32,10788.0,66.5072,66.514,66.4244,66.4244,10788.0
2016-07-27 11:40:00,96.31,96.36,96.3,96.33,9179.0,66.4175,66.452,66.4106,66.4313,9179.0
2016-07-27 11:45:00,96.33,96.39,96.31,96.38,3894.0,66.4313,66.4727,66.4175,66.4658,3894.0
2016-07-27 11:50:00,96.42,96.49,96.42,96.44,7601.0,66.4934,66.5416,66.4934,66.5072,7601.0
2016-07-27 11:55:00,96.42,96.42,96.3,96.3,5830.0,66.4934,66.4934,66.4106,66.4106,5830.0
2016-07-27 12:00:00,96.29,96.36,96.26,96.35,8347.0,66.4037,66.452,66.383,66.4451,8347.0
2016-07-27 12:05:00,96.36,96.54,96.34,96.52,32108.0,66.452,66.5761,66.4382,66.5623,32108.0
2016-07-27 12:10:00,96.52,96.56,96.48,96.48,15609.0,66.5623,66.5899,66.5347,66.5347,15609.0
2016-07-27 12:15:00,96.44,96.55,96.39,96.55,18244.0,66.5072,66.583,66.4727,66.583,18244.0
2016-07-27 12:20:00,96.54,96.55,96.48,96.49,8088.0,66.5761,66.583,66.5347,66.5416,8088.0
2016-07-27 12:25:00,96.5,96.5,96.36,96.36,10303.0,66.5485,66.5485,66.452,66.452,10303.0
2016-07-27 12:30:00,96.35,96.37,96.25,96.25,6089.0,66.4451,66.4589,66.3761,66.3761,6089.0
2016-07-27 12:35:00,96.27,96.41,96.27,96.4,12198.0,66.3899,66.4865,66.3899,66.4796,12198.0
2016-07-27 12:40:00,96.4,96.47,96.4,96.41,9214.0,66.4796,66.5278,66.4796,66.4865,9214.0
2016-07-27 12:45:00,96.41,96.44,96.32,96.33,30145.0,66.4865,66.5072,66.4244,66.4313,30145.0
2016-07-27 12:50:00,96.33,96.34,96.24,96.27,8650.0,66.4313,66.4382,66.3692,66.3899,8650.0
2016-07-27 12:55:00,96.27,96.34,96.27,96.31,5567.0,66.3899,66.4382,66.3899,66.4175,5567.0
2016-07-27 13:00:00,96.33,96.33,96.27,96.31,8856.0,66.4313,66.4313,66.3899,66.4175,8856.0
2016-07-27 13:05:00,96.29,96.3,96.25,96.28,4830.0,66.4037,66.4106,66.3761,66.3968,4830.0
2016-07-27 13:10:00,96.29,96.31,96.25,96.31,5220.0,66.4037,66.4175,66.3761,66.4175,5220.0
2016-07-27 13:15:00,96.3,96.31,96.28,96.31,5893.0,66.4106,66.4175,66.3968,66.4175,5893.0
2016-07-27 13:20:00,96.29,96.33,96.27,96.28,9040.0,66.4037,66.4313,66.3899,66.3968,9040.0
2016-07-27 13:25:00,96.29,96.33,96.25,96.33,6835.0,66.4037,66.4313,66.3761,66.4313,6835.0
2016-07-27 13:30:00,96.33,96.33,96.26,96.28,5121.0,66.4313,66.4313,66.383,66.3968,5121.0
2016-07-27 13:35:00,96.28,96.35,96.27,96.34,6250.0,66.3968,66.4451,66.3899,66.4382,6250.0
2016-07-27 13:40:00,96.36,96.4,96.32,96.38,7537.0,66.452,66.4796,66.4244,66.4658,7537.0
2016-07-27 13:45:00,96.38,96.52,96.37,96.46,12552.0,66.4658,66.5623,66.4589,66.5209,12552.0
2016-07-27 13:50:00,96.45,96.47,96.38,96.39,10119.0,66.514,66.5278,66.4658,66.4727,10119.0
2016-07-27 13:55:00,96.39,96.62,96.38,96.54,41499.0,66.4727,66.6313,66.4658,66.5761,41499.0
2016-07-27 14:00:00,96.53,96.54,95.92,95.92,74597.0,66.5692,66.5761,66.1485,66.1485,74597.0
2016-07-27 14:05:00,95.92,96.31,95.92,96.1,30835.0,66.1485,66.4175,66.1485,66.2727,30835.0
2016-07-27 14:10:00,96.1,96.33,96.1,96.27,21777.0,66.2727,66.4313,66.2727,66.3899,21777.0
2016-07-27 14:15:00,96.28,96.55,96.27,96.43,42467.0,66.3968,66.583,66.3899,66.5003,42467.0
2016-07-27 14:20:00,96.46,96.46,96.3,96.35,29082.0,66.5209,66.5209,66.4106,66.4451,29082.0
2016-07-27 14:25:00,96.33,96.43,96.24,96.24,13824.0,66.4313,66.5003,66.3692,66.3692,13824.0
2016-07-27 14:30:00,96.23,96.33,96.14,96.22,60346.0,66.3623,66.4313,66.3003,66.3554,60346.0
2016-07-27 14:35:00,96.23,96.4,96.21,96.35,11566.0,66.3623,66.4796,66.3485,66.4451,11566.0
2016-07-27 14:40:00,96.37,96.41,96.31,96.41,5917.0,66.4589,66.4865,66.4175,66.4865,5917.0
2016-07-27 14:45:00,96.4,96.4,96.07,96.12,54531.0,66.4796,66.4796,66.252,66.2865,54531.0
2016-07-27 14:50:00,96.12,96.12,96.06,96.06,11106.0,66.2865,66.2865,66.2451,66.2451,11106.0
2016-07-27 14:55:00,96.05,96.13,96.01,96.12,17090.0,66.2382,66.2934,66.2106,66.2865,17090.0
2016-07-27 15:00:00,96.12,96.14,95.98,96.01,37888.0,66.2865,66.3003,66.1899,66.2106,37888.0
2016-07-27 15:05:00,96.02,96.09,96.0,96.02,18481.0,66.2175,66.2658,66.2037,66.2175,18481.0
2016-07-27 15:10:00,96.01,96.1,96.0,96.09,10974.0,66.2106,66.2727,66.2037,66.2658,10974.0
2016-07-27 15:15:00,96.09,96.18,96.09,96.13,9624.0,66.2658,66.3278,66.2658,66.2934,9624.0
2016-07-27 15:20:00,96.12,96.12,95.91,95.97,49743.0,66.2865,66.2865,66.1417,66.183,49743.0
2016-07-27 15:25:00,95.97,96.03,95.94,95.99,23041.0,66.183,66.2244,66.1623,66.1968,23041.0
2016-07-27 15:30:00,96.0,96.08,95.98,96.08,32063.0,66.2037,66.2589,66.1899,66.2589,32063.0
2016-07-27 15:35:00,96.08,96.13,96.06,96.13,18481.0,66.2589,66.2934,66.2451,66.2934,18481.0
2016-07-27 15:40:00,96.14,96.17,96.1,96.11,25648.0,66.3003,66.321,66.2727,66.2796,25648.0
2016-07-27 15:45:00,96.11,96.12,95.87,95.87,61148.0,66.2796,66.2865,66.1141,66.1141,61148.0
2016-07-27 15:50:00,95.88,95.93,95.86,95.9,65245.0,66.121,66.1554,66.1072,66.1348,65245.0
2016-07-27 15:55:00,95.92,96.11,95.92,96.07,81653.0,66.1485,66.2796,66.1485,66.252,81653.0
2016-07-28 09:30:00,96.16,96.38,96.14,96.25,25872.0,66.3141,66.4658,66.3003,66.3761,25872.0
2016-07-28 09:35:00,96.32,96.32,95.85,96.06,15471.0,66.4244,66.4244,66.1003,66.2451,15471.0
2016-07-28 09:40:00,96.06,96.28,95.95,96.28,13482.0,66.2451,66.3968,66.1692,66.3968,13482.0
2016-07-28 09:45:00,96.29,96.29,96.02,96.14,10030.0,66.4037,66.4037,66.2175,66.3003,10030.0
2016-07-28 09:50:00,96.18,96.23,96.1,96.2,7046.0,66.3278,66.3623,66.2727,66.3416,7046.0
2016-07-28 09:55:00,96.2,96.26,96.08,96.26,5405.0,66.3416,66.383,66.2589,66.383,5405.0
2016-07-28 10:00:00,96.24,96.37,96.24,96.34,17000.0,66.3692,66.4589,66.3692,66.4382,17000.0
2016-07-28 10:05:00,96.32,96.34,96.22,96.24,7529.0,66.4244,66.4382,66.3554,66.3692,7529.0
2016-07-28 10:10:00,96.25,96.25,96.09,96.13,19643.0,66.3761,66.3761,66.2658,66.2934,19643.0
2016-07-28 10:15:00,96.12,96.14,95.97,96.03,10181.0,66.2865,66.3003,66.183,66.2244,10181.0
2016-07-28 10:20:00,96.03,96.1,95.99,96.1,5355.0,66.2244,66.2727,66.1968,66.2727,5355.0
2016-07-28 10:25:00,96.07,96.11,95.98,96.07,11232.0,66.252,66.2796,66.1899,66.252,11232.0
2016-07-28 10:30:00,96.07,96.08,95.88,95.95,18210.0,66.252,66.2589,66.121,66.1692,18210.0
2016-07-28 10:35:00,95.96,96.05,95.95,95.97,5100.0,66.1761,66.2382,66.1692,66.183,5100.0
2016-07-28 10:40:00,95.97,96.12,95.96,96.12,7416.0,66.183,66.2865,66.1761,66.2865,7416.0
2016-07-28 10:45:00,96.1,96.11,96.01,96.1,7120.0,66.2727,66.2796,66.2106,66.2727,7120.0
2016-07-28 10:50:00,96.1,96.1,96.02,96.07,5551.0,66.2727,66.2727,66.2175,66.252,5551.0
2016-07-28 10:55:00,96.11,96.23,96.05,96.23,5942.0,66.2796,66.3623,66.2382,66.3623,5942.0
2016-07-28 11:00:00,96.23,96.25,96.2,96.22,8555.0,66.3623,66.3761,66.3416,66.3554,8555.0
2016-07-28 11:05:00,96.23,96.3,96.14,96.15,12269.0,66.3623,66.4106,66.3003,66.3072,12269.0
2016-07-28 11:10:00,96.16,96.21,96.13,96.19,7251.0,66.3141,66.3485,66.2934,66.3347,7251.0
2016-07-28 11:15:00,96.14,96.16,96.01,96.05,20441.0,66.3003,66.3141,66.2106,66.2382,20441.0
2016-07-28 11:20:00,96.07,96.12,96.03,96.1,20923.0,66.252,66.2865,66.2244,66.2727,20923.0
2016-07-28 11:25:00,96.1,96.12,96.01,96.03,19946.0,66.2727,66.2865,66.2106,66.2244,19946.0
2016-07-28 11:30:00,96.05,96.06,95.99,95.99,13004.0,66.2382,66.2451,66.1968,66.1968,13004.0
2016-07-28 11:35:00,95.98,96.12,95.98,96.12,77128.0,66.1899,66.2865,66.1899,66.2865,77128.0
2016-07-28 11:40:00,96.1,96.12,96.09,96.1,9300.0,66.2727,66.2865,66.2658,66.2727,9300.0
2016-07-28 11:45:00,96.11,96.39,96.11,96.39,22685.0,66.2796,66.4727,66.2796,66.4727,22685.0
2016-07-28 11:50:00,96.36,96.4,96.34,96.39,10117.0,66.452,66.4796,66.4382,66.4727,10117.0
2016-07-28 11:55:00,96.4,96.43,96.33,96.41,14437.0,66.4796,66.5003,66.4313,66.4865,14437.0
2016-07-28 12:00:00,96.4,96.4,96.27,96.27,15448.0,66.4796,66.4796,66.3899,66.3899,15448.0
2016-07-28 12:05:00,96.26,96.26,96.2,96.21,7276.0,66.383,66.383,66.3416,66.3485,7276.0
2016-07-28 12:10:00,96.22,96.33,96.22,96.24,63774.0,66.3554,66.4313,66.3554,66.3692,63774.0
2016-07-28 12:15:00,96.25,96.27,96.17,96.19,11636.0,66.3761,66.3899,66.321,66.3347,11636.0
2016-07-28 12:20:00,96.2,96.21,96.16,96.17,5668.0,66.3416,66.3485,66.3141,66.321,5668.0
2016-07-28 12:25:00,96.18,96.4,96.16,96.35,43372.0,66.3278,66.4796,66.3141,66.4451,43372.0
2016-07-28 12:30:00,96.33,96.33,96.23,96.24,13639.0,66.4313,66.4313,66.3623,66.3692,13639.0
2016-07-28 12:35:00,96.24,96.37,96.24,96.37,141963.0,66.3692,66.4589,66.3692,66.4589,141963.0
2016-07-28 12:40:00,96.36,96.51,96.35,96.51,9779.0,66.452,66.5554,66.4451,66.5554,9779.0
2016-07-28 12:45:00,96.52,96.64,96.5,96.64,18267.0,66.5623,66.6451,66.5485,66.6451,18267.0
2016-07-28 12:50:00,96.64,96.71,96.64,96.7,15458.0,66.6451,66.6933,66.6451,66.6865,15458.0
2016-07-28 12:55:00,96.7,96.73,96.67,96.71,13065.0,66.6865,66.7071,66.6658,66.6933,13065.0
2016-07-28 13:00:00,96.72,96.73,96.64,96.65,13704.0,66.7002,66.7071,66.6451,66.652,13704.0
2016-07-28 13:05:00,96.65,96.65,96.49,96.49,39000.0,66.652,66.652,66.5416,66.5416,39000.0
2016-07-28 13:10:00,96.5,96.52,96.48,96.5,13631.0,66.5485,66.5623,66.5347,66.5485,13631.0
2016-07-28 13:15:00,96.5,96.52,96.47,96.5,28957.0,66.5485,66.5623,66.5278,66.5485,28957.0
2016-07-28 13:20:00,96.49,96.54,96.47,96.52,12416.0,66.5416,66.5761,66.5278,66.5623,12416.0
2016-07-28 13:25:00,96.52,96.62,96.52,96.61,14164.0,66.5623,66.6313,66.5623,66.6244,14164.0
2016-07-28 13:30:00,96.61,96.63,96.55,96.57,17299.0,66.6244,66.6382,66.583,66.5968,17299.0
2016-07-28 13:35:00,96.57,96.6,96.57,96.6,9401.0,66.5968,66.6175,66.5968,66.6175,9401.0
2016-07-28 13:40:00,96.6,96.67,96.6,96.64,28860.0,66.6175,66.6658,66.6175,66.6451,28860.0
2016-07-28 13:45:00,96.63,96.69,96.6,96.66,18841.0,66.6382,66.6796,66.6175,66.6589,18841.0
2016-07-28 13:50:00,96.67,96.7,96.65,96.65,12738.0,66.6658,66.6865,66.652,66.652,12738.0
2016-07-28 13:55:00,96.64,96.73,96.64,96.72,13819.0,66.6451,66.7071,66.6451,66.7002,13819.0
2016-07-28 14:00:00,96.71,96.76,96.65,96.66,41030.0,66.6933,66.7278,66.652,66.6589,41030.0
2016-07-28 14:05:00,96.66,96.66,96.59,96.61,15640.0,66.6589,66.6589,66.6106,66.6244,15640.0
2016-07-28 14:10:00,96.6,96.61,96.47,96.48,11485.0,66.6175,66.6244,66.5278,66.5347,11485.0
2016-07-28 14:15:00,96.49,96.51,96.47,96.49,11628.0,66.5416,66.5554,66.5278,66.5416,11628.0
2016-07-28 14:20:00,96.5,96.53,96.49,96.52,11619.0,66.5485,66.5692,66.5416,66.5623,11619.0
2016-07-28 14:25:00,96.53,96.53,96.49,96.53,8471.0,66.5692,66.5692,66.5416,66.5692,8471.0
2016-07-28 14:30:00,96.53,96.56,96.52,96.56,5288.0,66.5692,66.5899,66.5623,66.5899,5288.0
2016-07-28 14:35:00,96.56,96.62,96.56,96.59,9971.0,66.5899,66.6313,66.5899,66.6106,9971.0
2016-07-28 14:40:00,96.59,96.63,96.58,96.63,10334.0,66.6106,66.6382,66.6037,66.6382,10334.0
2016-07-28 14:45:00,96.64,96.67,96.6,96.62,10904.0,66.6451,66.6658,66.6175,66.6313,10904.0
2016-07-28 14:50:00,96.61,96.64,96.6,96.62,6068.0,66.6244,66.6451,66.6175,66.6313,6068.0
2016-07-28 14:55:00,96.62,96.63,96.54,96.55,9438.0,66.6313,66.6382,66.5761,66.583,9438.0
2016-07-28 15:00:00,96.55,96.6,96.55,96.6,10802.0,66.583,66.6175,66.583,66.6175,10802.0
2016-07-28 15:05:00,96.6,96.61,96.54,96.59,10061.0,66.6175,66.6244,66.5761,66.6106,10061.0
2016-07-28 15:10:00,96.59,96.61,96.58,96.61,11988.0,66.6106,66.6244,66.6037,66.6244,11988.0
2016-07-28 15:15:00,96.61,96.63,96.57,96.59,29571.0,66.6244,66.6382,66.5968,66.6106,29571.0
2016-07-28 15:20:00,96.59,96.62,96.56,96.57,17561.0,66.6106,66.6313,66.5899,66.5968,17561.0
2016-07-28 15:25:00,96.56,96.58,96.56,96.58,7993.0,66.5899,66.6037,66.5899,66.6037,7993.0
2016-07-28 15:30:00,96.58,96.58,96.54,96.54,25030.0,66.6037,66.6037,66.5761,66.5761,25030.0
2016-07-28 15:35:00,96.55,96.55,96.51,96.53,26019.0,66.583,66.583,66.5554,66.5692,26019.0
2016-07-28 15:40:00,96.53,96.64,96.52,96.64,22033.0,66.5692,66.6451,66.5623,66.6451,22033.0
2016-07-28 15:45:00,96.64,96.65,96.62,96.63,26574.0,66.6451,66.652,66.6313,66.6382,26574.0
2016-07-28 15:50:00,96.64,96.64,96.59,96.62,29700.0,66.6451,66.6451,66.6106,66.6313,29700.0
2016-07-28 15:55:00,96.62,96.62,96.55,96.55,77845.0,66.6313,66.6313,66.583,66.583,77845.0
2016-07-29 09:30:00,96.65,97.42,96.59,97.27,46404.0,66.652,67.183,66.6106,67.0795,46404.0
2016-07-29 09:35:00,97.14,97.14,96.85,97.05,20071.0,66.9899,66.9899,66.7899,66.9278,20071.0
2016-07-29 09:40:00,97.04,97.31,96.93,97.31,21099.0,66.9209,67.1071,66.8451,67.1071,21099.0
2016-07-29 09:45:00,97.32,97.39,97.22,97.33,22393.0,67.114,67.1623,67.0451,67.1209,22393.0
2016-07-29 09:50:00,97.31,97.4,97.18,97.29,27428.0,67.1071,67.1692,67.0175,67.0933,27428.0
2016-07-29 09:55:00,97.26,97.4,97.23,97.36,30777.0,67.0726,67.1692,67.052,67.1416,30777.0
2016-07-29 10:00:00,97.36,97.46,97.23,97.34,16220.0,67.1416,67.2106,67.052,67.1278,16220.0
2016-07-29 10:05:00,97.35,97.43,97.32,97.38,11183.0,67.1347,67.1899,67.114,67.1554,11183.0
2016-07-29 10:10:00,97.4,97.44,97.25,97.44,20370.0,67.1692,67.1968,67.0657,67.1968,20370.0
2016-07-29 10:15:00,97.44,97.45,97.19,97.22,8401.0,67.1968,67.2037,67.0244,67.0451,8401.0
2016-07-29 10:20:00,97.23,97.23,97.04,97.14,11186.0,67.052,67.052,66.9209,66.9899,11186.0
2016-07-29 10:25:00,97.13,97.21,97.13,97.21,7441.0,66.983,67.0382,66.983,67.0382,7441.0
2016-07-29 10:30:00,97.2,97.35,97.2,97.34,9337.0,67.0313,67.1347,67.0313,67.1278,9337.0
2016-07-29 10:35:00,97.35,97.36,97.25,97.35,11870.0,67.1347,67.1416,67.0657,67.1347,11870.0
2016-07-29 10:40:00,97.37,97.39,97.3,97.34,17498.0,67.1485,67.1623,67.1002,67.1278,17498.0
2016-07-29 10:45:00,97.36,97.49,97.36,97.37,25632.0,67.1416,67.2313,67.1416,67.1485,25632.0
2016-07-29 10:50:00,97.35,97.42,97.35,97.39,7096.0,67.1347,67.183,67.1347,67.1623,7096.0
2016-07-29 10:55:00,97.41,97.47,97.39,97.4,9624.0,67.1761,67.2175,67.1623,67.1692,9624.0
2016-07-29 11:00:00,97.41,97.5,97.4,97.49,10737.0,67.1761,67.2381,67.1692,67.2313,10737.0
2016-07-29 11:05:00,97.5,97.5,97.38,97.4,9296.0,67.2381,67.2381,67.1554,67.1692,9296.0
2016-07-29 11:10:00,97.42,97.43,97.3,97.3,7125.0,67.183,67.1899,67.1002,67.1002,7125.0
2016-07-29 11:15:00,97.31,97.32,97.15,97.17,15526.0,67.1071,67.114,66.9968,67.0106,15526.0
2016-07-29 11:20:00,97.2,97.25,97.18,97.22,14992.0,67.0313,67.0657,67.0175,67.0451,14992.0
2016-07-29 11:25:00,97.22,97.25,97.19,97.2,8712.0,67.0451,67.0657,67.0244,67.0313,8712.0
2016-07-29 11:30:00,97.2,97.21,97.11,97.2,6661.0,67.0313,67.0382,66.9692,67.0313,6661.0
2016-07-29 11:35:00,97.2,97.41,97.18,97.36,10875.0,67.0313,67.1761,67.0175,67.1416,10875.0
2016-07-29 11:40:00,97.35,97.36,97.26,97.3,10537.0,67.1347,67.1416,67.0726,67.1002,10537.0
2016-07-29 11:45:00,97.29,97.29,97.13,97.25,18316.0,67.0933,67.0933,66.983,67.0657,18316.0
2016-07-29 11:50:00,97.24,97.24,97.15,97.18,5149.0,67.0588,67.0588,66.9968,67.0175,5149.0
2016-07-29 11:55:00,97.19,97.19,97.12,97.19,10855.0,67.0244,67.0244,66.9761,67.0244,10855.0
2016-07-29 12:00:00,97.19,97.22,97.09,97.11,19178.0,67.0244,67.0451,66.9554,66.9692,19178.0
2016-07-29 12:05:00,97.12,97.26,97.12,97.18,6582.0,66.9761,67.0726,66.9761,67.0175,6582.0
2016-07-29 12:10:00,97.18,97.2,97.1,97.19,9358.0,67.0175,67.0313,66.9623,67.0244,9358.0
2016-07-29 12:15:00,97.19,97.21,97.07,97.11,11062.0,67.0244,67.0382,66.9416,66.9692,11062.0
2016-07-29 12:20:00,97.1,97.1,97.03,97.09,9236.0,66.9623,66.9623,66.914,66.9554,9236.0
2016-07-29 12:25:00,97.1,97.12,97.05,97.05,6560.0,66.9623,66.9761,66.9278,66.9278,6560.0
2016-07-29 12:30:00,97.04,97.1,97.02,97.06,5750.0,66.9209,66.9623,66.9071,66.9347,5750.0
2016-07-29 12:35:00,97.04,97.04,96.96,96.97,14634.0,66.9209,66.9209,66.8658,66.8727,14634.0
2016-07-29 12:40:00,96.95,96.96,96.89,96.91,28951.0,66.8589,66.8658,66.8175,66.8313,28951.0
2016-07-29 12:45:00,96.9,96.92,96.87,96.9,14534.0,66.8244,66.8382,66.8037,66.8244,14534.0
2016-07-29 12:50:00,96.89,96.96,96.88,96.9,7204.0,66.8175,66.8658,66.8106,66.8244,7204.0
2016-07-29 12:55:00,96.9,96.91,96.81,96.82,13820.0,66.8244,66.8313,66.7623,66.7692,13820.0
2016-07-29 13:00:00,96.82,96.9,96.81,96.85,9217.0,66.7692,66.8244,66.7623,66.7899,9217.0
2016-07-29 13:05:00,96.84,96.85,96.77,96.79,11956.0,66.783,66.7899,66.7347,66.7485,11956.0
2016-07-29 13:10:00,96.78,96.86,96.77,96.82,7410.0,66.7416,66.7968,66.7347,66.7692,7410.0
2016-07-29 13:15:00,96.82,96.84,96.81,96.81,10453.0,66.7692,66.783,66.7623,66.7623,10453.0
2016-07-29 13:20:00,96.8,96.94,96.8,96.91,15437.0,66.7554,66.852,66.7554,66.8313,15437.0
2016-07-29 13:25:00,96.91,96.94,96.9,96.92,32205.0,66.8313,66.852,66.8244,66.8382,32205.0
2016-07-29 13:30:00,96.91,96.99,96.91,96.97,8229.0,66.8313,66.8864,66.8313,66.8727,8229.0
2016-07-29 13:35:00,96.97,97.0,96.94,96.95,11722.0,66.8727,66.8933,66.852,66.8589,11722.0
2016-07-29 13:40:00,96.96,96.96,96.85,96.86,6511.0,66.8658,66.8658,66.7899,66.7968,6511.0
2016-07-29 13:45:00,96.86,96.97,96.86,96.96,8478.0,66.7968,66.8727,66.7968,66.8658,8478.0
2016-07-29 13:50:00,96.97,97.01,96.96,96.99,13250.0,66.8727,66.9002,66.8658,66.8864,13250.0
2016-07-29 13:55:00,97.0,97.03,96.98,97.01,14365.0,66.8933,66.914,66.8795,66.9002,14365.0
2016-07-29 14:00:00,97.02,97.02,96.99,97.01,9871.0,66.9071,66.9071,66.8864,66.9002,9871.0
2016-07-29 14:05:00,97.01,97.08,97.0,97.05,12714.0,66.9002,66.9485,66.8933,66.9278,12714.0
2016-07-29 14:10:00,97.04,97.08,97.04,97.08,12750.0,66.9209,66.9485,66.9209,66.9485,12750.0
2016-07-29 14:15:00,97.07,97.17,97.07,97.11,23018.0,66.9416,67.0106,66.9416,66.9692,23018.0
2016-07-29 14:20:00,97.11,97.16,97.06,97.16,15137.0,66.9692,67.0037,66.9347,67.0037,15137.0
2016-07-29 14:25:00,97.15,97.15,97.08,97.08,14414.0,66.9968,66.9968,66.9485,66.9485,14414.0
2016-07-29 14:30:00,97.08,97.12,97.03,97.03,10809.0,66.9485,66.9761,66.914,66.914,10809.0
2016-07-29 14:35:00,97.02,97.07,97.02,97.05,15792.0,66.9071,66.9416,66.9071,66.9278,15792.0
2016-07-29 14:40:00,97.06,97.12,97.05,97.09,12516.0,66.9347,66.9761,66.9278,66.9554,12516.0
2016-07-29 14:45:00,97.09,97.11,97.07,97.09,16185.0,66.9554,66.9692,66.9416,66.9554,16185.0
2016-07-29 14:50:00,97.09,97.1,97.06,97.07,16960.0,66.9554,66.9623,66.9347,66.9416,16960.0
2016-07-29 14:55:00,97.07,97.08,96.97,96.97,23777.0,66.9416,66.9485,66.8727,66.8727,23777.0
2016-07-29 15:00:00,96.98,97.0,96.96,96.99,16584.0,66.8795,66.8933,66.8658,66.8864,16584.0
2016-07-29 15:05:00,96.99,97.03,96.97,97.02,20312.0,66.8864,66.914,66.8727,66.9071,20312.0
2016-07-29 15:10:00,97.02,97.04,96.97,97.0,45106.0,66.9071,66.9209,66.8727,66.8933,45106.0
2016-07-29 15:15:00,97.0,97.03,96.96,96.97,26629.0,66.8933,66.914,66.8658,66.8727,26629.0
2016-07-29 15:20:00,96.97,96.98,96.94,96.95,20182.0,66.8727,66.8795,66.852,66.8589,20182.0
2016-07-29 15:25:00,96.95,97.01,96.95,96.99,21020.0,66.8589,66.9002,66.8589,66.8864,21020.0
2016-07-29 15:30:00,96.99,97.07,96.98,97.01,21943.0,66.8864,66.9416,66.8795,66.9002,21943.0
2016-07-29 15:35:00,97.0,97.0,96.95,96.98,31910.0,66.8933,66.8933,66.8589,66.8795,31910.0
2016-07-29 15:40:00,96.98,97.04,96.98,97.02,21869.0,66.8795,66.9209,66.8795,66.9071,21869.0
2016-07-29 15:45:00,97.03,97.24,97.03,97.22,33880.0,66.914,67.0588,66.914,67.0451,33880.0
2016-07-29 15:50:00,97.2,97.23,97.12,97.13,35775.0,67.0313,67.052,66.9761,66.983,35775.0
2016-07-29 15:55:00,97.13,97.18,97.02,97.02,107541.0,66.983,67.0175,66.9071,66.9071,107541.0
2016-08-01 09:30:00,96.91,97.35,96.91,97.04,23317.0,66.8313,67.1347,66.8313,66.9209,23317.0
2016-08-01 09:35:00,97.1,97.22,96.94,97.02,9064.0,66.9623,67.0451,66.852,66.9071,9064.0
2016-08-01 09:40:00,97.04,97.1,96.83,97.01,6807.0,66.9209,66.9623,66.7761,66.9002,6807.0
2016-08-01 09:45:00,96.98,97.08,96.91,97.03,4273.0,66.8795,66.9485,66.8313,66.914,4273.0
2016-08-01 09:50:00,97.04,97.08,96.96,97.01,18524.0,66.9209,66.9485,66.8658,66.9002,18524.0
2016-08-01 09:55:00,97.01,97.02,96.89,97.01,9953.0,66.9002,66.9071,66.8175,66.9002,9953.0
2016-08-01 10:00:00,97.03,97.04,96.95,97.0,12436.0,66.914,66.9209,66.8589,66.8933,12436.0
2016-08-01 10:05:00,97.0,97.02,96.96,96.99,20947.0,66.8933,66.9071,66.8658,66.8864,20947.0
2016-08-01 10:10:00,96.98,97.0,96.87,96.9,8912.0,66.8795,66.8933,66.8037,66.8244,8912.0
2016-08-01 10:15:00,96.92,97.0,96.91,96.96,17205.0,66.8382,66.8933,66.8313,66.8658,17205.0
2016-08-01 10:20:00,96.96,97.04,96.92,97.0,29756.0,66.8658,66.9209,66.8382,66.8933,29756.0
2016-08-01 10:25:00,97.01,97.03,96.93,97.01,20181.0,66.9002,66.914,66.8451,66.9002,20181.0
2016-08-01 10:30:00,97.01,97.06,96.99,97.04,26996.0,66.9002,66.9347,66.8864,66.9209,26996.0
2016-08-01 10:35:00,97.05,97.32,97.02,97.32,51666.0,66.9278,67.114,66.9071,67.114,51666.0
2016-08-01 10:40:00,97.33,97.37,97.29,97.34,13130.0,67.1209,67.1485,67.0933,67.1278,13130.0
2016-08-01 10:45:00,97.35,97.6,97.35,97.52,30896.0,67.1347,67.3071,67.1347,67.2519,30896.0
2016-08-01 10:50:00,97.52,97.54,97.39,97.52,11899.0,67.2519,67.2657,67.1623,67.2519,11899.0
2016-08-01 10:55:00,97.49,97.55,97.45,97.53,9963.0,67.2313,67.2726,67.2037,67.2588,9963.0
2016-08-01 11:00:00,97.52,97.56,97.44,97.51,29275.0,67.2519,67.2795,67.1968,67.245,29275.0
2016-08-01 11:05:00,97.51,97.53,97.41,97.48,20744.0,67.245,67.2588,67.1761,67.2244,20744.0
2016-08-01 11:10:00,97.49,97.58,97.47,97.53,16330.0,67.2313,67.2933,67.2175,67.2588,16330.0
2016-08-01 11:15:00,97.52,97.54,97.46,97.46,15882.0,67.2519,67.2657,67.2106,67.2106,15882.0
2016-08-01 11:20:00,97.47,97.5,97.42,97.46,18162.0,67.2175,67.2381,67.183,67.2106,18162.0
2016-08-01 11:25:00,97.45,97.51,97.45,97.49,10612.0,67.2037,67.245,67.2037,67.2313,10612.0
2016-08-01 11:30:00,97.49,97.51,97.47,97.49,14330.0,67.2313,67.245,67.2175,67.2313,14330.0
2016-08-01 11:35:00,97.48,97.56,97.45,97.56,4832.0,67.2244,67.2795,67.2037,67.2795,4832.0
2016-08-01 11:40:00,97.54,97.59,97.49,97.49,7048.0,67.2657,67.3002,67.2313,67.2313,7048.0
2016-08-01 11:45:00,97.52,97.61,97.52,97.57,9415.0,67.2519,67.314,67.2519,67.2864,9415.0
2016-08-01 11:50:00,97.57,97.58,97.4,97.4,12687.0,67.2864,67.2933,67.1692,67.1692,12687.0
2016-08-01 11:55:00,97.43,97.52,97.42,97.51,10052.0,67.1899,67.2519,67.183,67.245,10052.0
2016-08-01 12:00:00,97.51,97.51,97.43,97.43,11625.0,67.245,67.245,67.1899,67.1899,11625.0
2016-08-01 12:05:00,97.44,97.52,97.43,97.49,24691.0,67.1968,67.2519,67.1899,67.2313,24691.0
2016-08-01 12:10:00,97.5,97.51,97.34,97.34,13918.0,67.2381,67.245,67.1278,67.1278,13918.0
2016-08-01 12:15:00,97.36,97.4,97.33,97.39,9664.0,67.1416,67.1692,67.1209,67.1623,9664.0
2016-08-01 12:20:00,97.36,97.45,97.35,97.42,8350.0,67.1416,67.2037,67.1347,67.183,8350.0
2016-08-01 12:25:00,97.42,97.46,97.38,97.44,6680.0,67.183,67.2106,67.1554,67.1968,6680.0
2016-08-01 12:30:00,97.44,97.44,97.37,97.44,6851.0,67.1968,67.1968,67.1485,67.1968,6851.0
2016-08-01 12:35:00,97.44,97.54,97.44,97.53,3641.0,67.1968,67.2657,67.1968,67.2588,3641.0
2016-08-01 12:40:00,97.52,97.56,97.51,97.55,10270.0,67.2519,67.2795,67.245,67.2726,10270.0
2016-08-01 12:45:00,97.55,97.59,97.51,97.56,8065.0,67.2726,67.3002,67.245,67.2795,8065.0
2016-08-01 12:50:00,97.52,97.56,97.52,97.56,6541.0,67.2519,67.2795,67.2519,67.2795,6541.0
2016-08-01 12:55:00,97.55,97.58,97.51,97.51,13678.0,67.2726,67.2933,67.245,67.245,13678.0
2016-08-01 13:00:00,97.51,97.52,97.33,97.33,19857.0,67.245,67.2519,67.1209,67.1209,19857.0
2016-08-01 13:05:00,97.33,97.38,97.32,97.36,10164.0,67.1209,67.1554,67.114,67.1416,10164.0
2016-08-01 13:10:00,97.36,97.43,97.35,97.43,8540.0,67.1416,67.1899,67.1347,67.1899,8540.0
2016-08-01 13:15:00,97.41,97.44,97.4,97.42,13730.0,67.1761,67.1968,67.1692,67.183,13730.0
2016-08-01 13:20:00,97.43,97.44,97.39,97.41,15216.0,67.1899,67.1968,67.1623,67.1761,15216.0
2016-08-01 13:25:00,97.41,97.41,97.35,97.37,12163.0,67.1761,67.1761,67.1347,67.1485,12163.0
2016-08-01 13:30:00,97.35,97.37,97.31,97.36,18845.0,67.1347,67.1485,67.1071,67.1416,18845.0
2016-08-01 13:35:00,97.36,97.38,97.34,97.36,15502.0,67.1416,67.1554,67.1278,67.1416,15502.0
2016-08-01 13:40:00,97.36,97.38,97.3,97.3,19078.0,67.1416,67.1554,67.1002,67.1002,19078.0
2016-08-01 13:45:00,97.29,97.29,97.26,97.27,13243.0,67.0933,67.0933,67.0726,67.0795,13243.0
2016-08-01 13:50:00,97.27,97.3,97.26,97.26,16668.0,67.0795,67.1002,67.0726,67.0726,16668.0
2016-08-01 13:55:00,97.26,97.4,97.26,97.4,21211.0,67.0726,67.1692,67.0726,67.1692,21211.0
2016-08-01 14:00:00,97.39,97.4,97.31,97.34,16858.0,67.1623,67.1692,67.1071,67.1278,16858.0
2016-08-01 14:05:00,97.34,97.37,97.32,97.37,12210.0,67.1278,67.1485,67.114,67.1485,12210.0
2016-08-01 14:10:00,97.36,97.37,97.31,97.33,21414.0,67.1416,67.1485,67.1071,67.1209,21414.0
2016-08-01 14:15:00,97.33,97.4,97.33,97.37,20946.0,67.1209,67.1692,67.1209,67.1485,20946.0
2016-08-01 14:20:00,97.38,97.48,97.38,97.47,8953.0,67.1554,67.2244,67.1554,67.2175,8953.0
2016-08-01 14:25:00,97.46,97.5,97.4,97.4,11545.0,67.2106,67.2381,67.1692,67.1692,11545.0
2016-08-01 14:30:00,97.41,97.49,97.39,97.46,12502.0,67.1761,67.2313,67.1623,67.2106,12502.0
2016-08-01 14:35:00,97.46,97.56,97.45,97.5,14728.0,67.2106,67.2795,67.2037,67.2381,14728.0
2016-08-01 14:40:00,97.49,97.5,97.43,97.48,14918.0,67.2313,67.2381,67.1899,67.2244,14918.0
2016-08-01 14:45:00,97.48,97.49,97.41,97.43,16218.0,67.2244,67.2313,67.1761,67.1899,16218.0
2016-08-01 14:50:00,97.44,97.46,97.41,97.43,14140.0,67.1968,67.2106,67.1761,67.1899,14140.0
2016-08-01 14:55:00,97.43,97.53,97.42,97.53,14536.0,67.1899,67.2588,67.183,67.2588,14536.0
2016-08-01 15:00:00,97.53,97.57,97.52,97.54,14089.0,67.2588,67.2864,67.2519,67.2657,14089.0
2016-08-01 15:05:00,97.54,97.57,97.5,97.55,13432.0,67.2657,67.2864,67.2381,67.2726,13432.0
2016-08-01 15:10:00,97.54,97.58,97.52,97.54,20161.0,67.2657,67.2933,67.2519,67.2657,20161.0
2016-08-01 15:15:00,97.54,97.57,97.48,97.49,16673.0,67.2657,67.2864,67.2244,67.2313,16673.0
2016-08-01 15:20:00,97.49,97.49,97.42,97.43,17368.0,67.2313,67.2313,67.183,67.1899,17368.0
2016-08-01 15:25:00,97.43,97.54,97.42,97.49,31986.0,67.1899,67.2657,67.183,67.2313,31986.0
2016-08-01 15:30:00,97.48,97.48,97.43,97.47,29149.0,67.2244,67.2244,67.1899,67.2175,29149.0
2016-08-01 15:35:00,97.48,97.51,97.41,97.48,33878.0,67.2244,67.245,67.1761,67.2244,33878.0
2016-08-01 15:40:00,97.48,97.6,97.46,97.57,33604.0,67.2244,67.3071,67.2106,67.2864,33604.0
2016-08-01 15:45:00,97.58,97.66,97.58,97.62,31843.0,67.2933,67.3485,67.2933,67.3209,31843.0
2016-08-01 15:50:00,97.6,97.62,97.54,97.55,120508.0,67.3071,67.3209,67.2657,67.2726,120508.0
2016-08-01 15:55:00,97.55,97.75,97.55,97.73,84997.0,67.2726,67.4106,67.2726,67.3968,84997.0
2016-08-02 09:30:00,97.47,97.71,96.97,96.97,56488.0,67.2175,67.383,66.8727,66.8727,56488.0
2016-08-02 09:35:00,97.0,97.22,96.94,97.05,9995.0,66.8933,67.0451,66.852,66.9278,9995.0
2016-08-02 09:40:00,97.0,97.13,96.9,97.08,11038.0,66.8933,66.983,66.8244,66.9485,11038.0
2016-08-02 09:45:00,97.05,97.14,96.91,96.94,29097.0,66.9278,66.9899,66.8313,66.852,29097.0
2016-08-02 09:50:00,96.94,97.04,96.87,97.0,9291.0,66.852,66.9209,66.8037,66.8933,9291.0
2016-08-02 09:55:00,96.99,97.17,96.95,97.09,9615.0,66.8864,67.0106,66.8589,66.9554,9615.0
2016-08-02 10:00:00,97.12,97.12,96.99,97.0,33149.0,66.9761,66.9761,66.8864,66.8933,33149.0
2016-08-02 10:05:00,97.0,97.0,96.86,96.88,13445.0,66.8933,66.8933,66.7968,66.8106,13445.0
2016-08-02 10:10:00,96.91,97.05,96.87,97.04,14766.0,66.8313,66.9278,66.8037,66.9209,14766.0
2016-08-02 10:15:00,97.01,97.1,96.99,97.02,7432.0,66.9002,66.9623,66.8864,66.9071,7432.0
2016-08-02 10:20:00,96.99,96.99,96.9,96.99,13151.0,66.8864,66.8864,66.8244,66.8864,13151.0
2016-08-02 10:25:00,96.97,96.99,96.9,96.98,19834.0,66.8727,66.8864,66.8244,66.8795,19834.0
2016-08-02 10:30:00,96.97,96.98,96.84,96.86,22461.0,66.8727,66.8795,66.783,66.7968,22461.0
2016-08-02 10:35:00,96.86,97.03,96.86,96.95,20596.0,66.7968,66.914,66.7968,66.8589,20596.0
2016-08-02 10:40:00,96.94,96.95,96.87,96.9,18308.0,66.852,66.8589,66.8037,66.8244,18308.0
2016-08-02 10:45:00,96.88,96.88,96.8,96.83,12602.0,66.8106,66.8106,66.7554,66.7761,12602.0
2016-08-02 10:50:00,96.81,96.82,96.72,96.8,33167.0,66.7623,66.7692,66.7002,66.7554,33167.0
2016-08-02 10:55:00,96.81,96.85,96.76,96.78,11479.0,66.7623,66.7899,66.7278,66.7416,11479.0
2016-08-02 11:00:00,96.79,96.91,96.78,96.85,33293.0,66.7485,66.8313,66.7416,66.7899,33293.0
2016-08-02 11:05:00,96.84,96.93,96.78,96.93,12096.0,66.783,66.8451,66.7416,66.8451,12096.0
2016-08-02 11:10:00,96.94,96.94,96.87,96.92,10242.0,66.852,66.852,66.8037,66.8382,10242.0
2016-08-02 11:15:00,96.93,97.01,96.91,96.95,7538.0,66.8451,66.9002,66.8313,66.8589,7538.0
2016-08-02 11:20:00,96.96,97.06,96.93,97.04,11447.0,66.8658,66.9347,66.8451,66.9209,11447.0
2016-08-02 11:25:00,97.04,97.04,96.93,96.98,18933.0,66.9209,66.9209,66.8451,66.8795,18933.0
2016-08-02 11:30:00,96.98,97.04,96.97,97.02,9292.0,66.8795,66.9209,66.8727,66.9071,9292.0
2016-08-02 11:35:00,97.02,97.03,96.94,96.96,9198.0,66.9071,66.914,66.852,66.8658,9198.0
2016-08-02 11:40:00,96.97,97.0,96.85,96.86,15689.0,66.8727,66.8933,66.7899,66.7968,15689.0
2016-08-02 11:45:00,96.84,96.9,96.81,96.83,24405.0,66.783,66.8244,66.7623,66.7761,24405.0
2016-08-02 11:50:00,96.82,96.87,96.79,96.87,16175.0,66.7692,66.8037,66.7485,66.8037,16175.0
2016-08-02 11:55:00,96.87,96.92,96.85,96.92,14576.0,66.8037,66.8382,66.7899,66.8382,14576.0
2016-08-02 12:00:00,96.94,96.95,96.84,96.86,18744.0,66.852,66.8589,66.783,66.7968,18744.0
2016-08-02 12:05:00,96.86,96.92,96.83,96.92,9934.0,66.7968,66.8382,66.7761,66.8382,9934.0
2016-08-02 12:10:00,96.93,96.95,96.92,96.95,5796.0,66.8451,66.8589,66.8382,66.8589,5796.0
2016-08-02 12:15:00,96.95,97.01,96.91,96.98,8664.0,66.8589,66.9002,66.8313,66.8795,8664.0
2016-08-02 12:20:00,97.0,97.01,96.96,96.96,8275.0,66.8933,66.9002,66.8658,66.8658,8275.0
2016-08-02 12:25:00,96.96,96.97,96.86,96.87,23432.0,66.8658,66.8727,66.7968,66.8037,23432.0
2016-08-02 12:30:00,96.86,96.87,96.81,96.83,9151.0,66.7968,66.8037,66.7623,66.7761,9151.0
2016-08-02 12:35:00,96.83,96.89,96.83,96.87,5546.0,66.7761,66.8175,66.7761,66.8037,5546.0
2016-08-02 12:40:00,96.85,96.95,96.85,96.93,6802.0,66.7899,66.8589,66.7899,66.8451,6802.0
2016-08-02 12:45:00,96.93,96.95,96.9,96.91,5032.0,66.8451,66.8589,66.8244,66.8313,5032.0
2016-08-02 12:50:00,96.91,96.95,96.9,96.9,8169.0,66.8313,66.8589,66.8244,66.8244,8169.0
2016-08-02 12:55:00,96.9,96.91,96.87,96.88,6358.0,66.8244,66.8313,66.8037,66.8106,6358.0
2016-08-02 13:00:00,96.91,96.93,96.89,96.9,11790.0,66.8313,66.8451,66.8175,66.8244,11790.0
2016-08-02 13:05:00,96.92,96.92,96.86,96.9,7187.0,66.8382,66.8382,66.7968,66.8244,7187.0
2016-08-02 13:10:00,96.88,96.91,96.85,96.86,5817.0,66.8106,66.8313,66.7899,66.7968,5817.0
2016-08-02 13:15:00,96.86,96.9,96.86,96.89,7031.0,66.7968,66.8244,66.7968,66.8175,7031.0
2016-08-02 13:20:00,96.89,96.92,96.85,96.85,4852.0,66.8175,66.8382,66.7899,66.7899,4852.0
2016-08-02 13:25:00,96.85,96.9,96.85,96.89,15873.0,66.7899,66.8244,66.7899,66.8175,15873.0
2016-08-02 13:30:00,96.87,96.89,96.85,96.89,7438.0,66.8037,66.8175,66.7899,66.8175,7438.0
2016-08-02 13:35:00,96.87,96.89,96.83,96.88,5856.0,66.8037,66.8175,66.7761,66.8106,5856.0
2016-08-02 13:40:00,96.88,96.88,96.82,96.83,4026.0,66.8106,66.8106,66.7692,66.7761,4026.0
2016-08-02 13:45:00,96.85,96.9,96.84,96.9,6301.0,66.7899,66.8244,66.783,66.8244,6301.0
2016-08-02 13:50:00,96.88,96.9,96.86,96.88,3212.0,66.8106,66.8244,66.7968,66.8106,3212.0
2016-08-02 13:55:00,96.87,96.9,96.86,96.87,8454.0,66.8037,66.8244,66.7968,66.8037,8454.0
2016-08-02 14:00:00,96.88,96.9,96.87,96.87,8625.0,66.8106,66.8244,66.8037,66.8037,8625.0
2016-08-02 14:05:00,96.86,96.93,96.86,96.92,15195.0,66.7968,66.8451,66.7968,66.8382,15195.0
2016-08-02 14:10:00,96.91,96.94,96.88,96.94,17014.0,66.8313,66.852,66.8106,66.852,17014.0
2016-08-02 14:15:00,96.91,96.91,96.8,96.8,7086.0,66.8313,66.8313,66.7554,66.7554,7086.0
2016-08-02 14:20:00,96.81,96.85,96.79,96.83,8161.0,66.7623,66.7899,66.7485,66.7761,8161.0
2016-08-02 14:25:00,96.84,96.89,96.84,96.86,6735.0,66.783,66.8175,66.783,66.7968,6735.0
2016-08-02 14:30:00,96.88,96.89,96.83,96.86,6096.0,66.8106,66.8175,66.7761,66.7968,6096.0
2016-08-02 14:35:00,96.87,96.9,96.84,96.86,4784.0,66.8037,66.8244,66.783,66.7968,4784.0
2016-08-02 14:40:00,96.87,96.88,96.81,96.86,7282.0,66.8037,66.8106,66.7623,66.7968,7282.0
2016-08-02 14:45:00,96.86,96.86,96.8,96.84,6826.0,66.7968,66.7968,66.7554,66.783,6826.0
2016-08-02 14:50:00,96.84,96.86,96.78,96.79,16794.0,66.783,66.7968,66.7416,66.7485,16794.0
2016-08-02 14:55:00,96.81,96.81,96.74,96.76,10286.0,66.7623,66.7623,66.714,66.7278,10286.0
2016-08-02 15:00:00,96.74,96.82,96.74,96.82,9413.0,66.714,66.7692,66.714,66.7692,9413.0
2016-08-02 15:05:00,96.8,96.83,96.78,96.79,5916.0,66.7554,66.7761,66.7416,66.7485,5916.0
2016-08-02 15:10:00,96.79,96.81,96.74,96.76,16074.0,66.7485,66.7623,66.714,66.7278,16074.0
2016-08-02 15:15:00,96.76,96.79,96.74,96.79,12369.0,66.7278,66.7485,66.714,66.7485,12369.0
2016-08-02 15:20:00,96.8,96.82,96.79,96.8,7995.0,66.7554,66.7692,66.7485,66.7554,7995.0
2016-08-02 15:25:00,96.8,96.83,96.8,96.83,17497.0,66.7554,66.7761,66.7554,66.7761,17497.0
2016-08-02 15:30:00,96.83,96.83,96.78,96.79,21832.0,66.7761,66.7761,66.7416,66.7485,21832.0
2016-08-02 15:35:00,96.78,96.88,96.77,96.85,47857.0,66.7416,66.8106,66.7347,66.7899,47857.0
2016-08-02 15:40:00,96.85,96.88,96.8,96.83,21969.0,66.7899,66.8106,66.7554,66.7761,21969.0
2016-08-02 15:45:00,96.82,96.91,96.8,96.9,28134.0,66.7692,66.8313,66.7554,66.8244,28134.0
2016-08-02 15:50:00,96.89,96.92,96.88,96.9,25204.0,66.8175,66.8382,66.8106,66.8244,25204.0
2016-08-02 15:55:00,96.9,96.92,96.85,96.85,53431.0,66.8244,66.8382,66.7899,66.7899,53431.0
2016-08-03 09:30:00,96.75,96.95,96.51,96.85,19159.0,66.7209,66.8589,66.5554,66.7899,19159.0
2016-08-03 09:35:00,96.79,96.83,96.34,96.6,12279.0,66.7485,66.7761,66.4382,66.6175,12279.0
2016-08-03 09:40:00,96.46,96.79,96.46,96.59,15322.0,66.5209,66.7485,66.5209,66.6106,15322.0
2016-08-03 09:45:00,96.64,96.96,96.64,96.86,6101.0,66.6451,66.8658,66.6451,66.7968,6101.0
2016-08-03 09:50:00,96.78,96.94,96.75,96.77,4820.0,66.7416,66.852,66.7209,66.7347,4820.0
2016-08-03 09:55:00,96.8,96.86,96.72,96.83,4117.0,66.7554,66.7968,66.7002,66.7761,4117.0
2016-08-03 10:00:00,96.84,96.9,96.78,96.82,7242.0,66.783,66.8244,66.7416,66.7692,7242.0
2016-08-03 10:05:00,96.83,96.83,96.63,96.66,4817.0,66.7761,66.7761,66.6382,66.6589,4817.0
2016-08-03 10:10:00,96.65,96.72,96.65,96.7,1702.0,66.652,66.7002,66.652,66.6865,1702.0
2016-08-03 10:15:00,96.71,96.71,96.62,96.67,6029.0,66.6933,66.6933,66.6313,66.6658,6029.0
2016-08-03 10:20:00,96.68,96.68,96.54,96.54,4288.0,66.6727,66.6727,66.5761,66.5761,4288.0
2016-08-03 10:25:00,96.57,96.57,96.51,96.54,5024.0,66.5968,66.5968,66.5554,66.5761,5024.0
2016-08-03 10:30:00,96.52,96.59,96.51,96.52,9419.0,66.5623,66.6106,66.5554,66.5623,9419.0
2016-08-03 10:35:00,96.48,96.51,96.4,96.42,5735.0,66.5347,66.5554,66.4796,66.4934,5735.0
2016-08-03 10:40:00,96.41,96.53,96.39,96.53,5362.0,66.4865,66.5692,66.4727,66.5692,5362.0
2016-08-03 10:45:00,96.53,96.55,96.48,96.51,9935.0,66.5692,66.583,66.5347,66.5554,9935.0
2016-08-03 10:50:00,96.47,96.49,96.43,96.49,6320.0,66.5278,66.5416,66.5003,66.5416,6320.0
2016-08-03 10:55:00,96.47,96.52,96.47,96.47,6349.0,66.5278,66.5623,66.5278,66.5278,6349.0
2016-08-03 11:00:00,96.49,96.51,96.44,96.47,8328.0,66.5416,66.5554,66.5072,66.5278,8328.0
2016-08-03 11:05:00,96.46,96.49,96.44,96.46,9127.0,66.5209,66.5416,66.5072,66.5209,9127.0
2016-08-03 11:10:00,96.47,96.57,96.46,96.53,10528.0,66.5278,66.5968,66.5209,66.5692,10528.0
2016-08-03 11:15:00,96.52,96.56,96.49,96.5,7865.0,66.5623,66.5899,66.5416,66.5485,7865.0
2016-08-03 11:20:00,96.52,96.62,96.51,96.55,7206.0,66.5623,66.6313,66.5554,66.583,7206.0
2016-08-03 11:25:00,96.55,96.56,96.45,96.46,10197.0,66.583,66.5899,66.514,66.5209,10197.0
2016-08-03 11:30:00,96.46,96.49,96.45,96.48,3450.0,66.5209,66.5416,66.514,66.5347,3450.0
2016-08-03 11:35:00,96.45,96.49,96.4,96.48,8207.0,66.514,66.5416,66.4796,66.5347,8207.0
2016-08-03 11:40:00,96.46,96.47,96.37,96.38,7483.0,66.5209,66.5278,66.4589,66.4658,7483.0
2016-08-03 11:45:00,96.37,96.39,96.34,96.35,8258.0,66.4589,66.4727,66.4382,66.4451,8258.0
2016-08-03 11:50:00,96.36,96.47,96.33,96.42,5125.0,66.452,66.5278,66.4313,66.4934,5125.0
2016-08-03 11:55:00,96.42,96.5,96.39,96.5,3964.0,66.4934,66.5485,66.4727,66.5485,3964.0
2016-08-03 12:00:00,96.49,96.51,96.43,96.44,6369.0,66.5416,66.5554,66.5003,66.5072,6369.0
2016-08-03 12:05:00,96.43,96.47,96.42,96.45,6690.0,66.5003,66.5278,66.4934,66.514,6690.0
2016-08-03 12:10:00,96.42,96.46,96.42,96.44,6101.0,66.4934,66.5209,66.4934,66.5072,6101.0
2016-08-03 12:15:00,96.44,96.53,96.43,96.44,5193.0,66.5072,66.5692,66.5003,66.5072,5193.0
2016-08-03 12:20:00,96.45,96.48,96.42,96.43,4619.0,66.514,66.5347,66.4934,66.5003,4619.0
2016-08-03 12:25:00,96.45,96.48,96.43,96.47,4540.0,66.514,66.5347,66.5003,66.5278,4540.0
2016-08-03 12:30:00,96.48,96.49,96.43,96.45,5000.0,66.5347,66.5416,66.5003,66.514,5000.0
2016-08-03 12:35:00,96.48,96.48,96.42,96.45,7563.0,66.5347,66.5347,66.4934,66.514,7563.0
2016-08-03 12:40:00,96.46,96.52,96.46,96.52,4100.0,66.5209,66.5623,66.5209,66.5623,4100.0
2016-08-03 12:45:00,96.52,96.54,96.46,96.51,9071.0,66.5623,66.5761,66.5209,66.5554,9071.0
2016-08-03 12:50:00,96.52,96.55,96.45,96.46,14411.0,66.5623,66.583,66.514,66.5209,14411.0
2016-08-03 12:55:00,96.46,96.49,96.41,96.41,3361.0,66.5209,66.5416,66.4865,66.4865,3361.0
2016-08-03 13:00:00,96.42,96.43,96.4,96.4,4650.0,66.4934,66.5003,66.4796,66.4796,4650.0
2016-08-03 13:05:00,96.4,96.44,96.4,96.42,4530.0,66.4796,66.5072,66.4796,66.4934,4530.0
2016-08-03 13:10:00,96.39,96.39,96.3,96.3,5077.0,66.4727,66.4727,66.4106,66.4106,5077.0
2016-08-03 13:15:00,96.32,96.33,96.27,96.27,3500.0,66.4244,66.4313,66.3899,66.3899,3500.0
2016-08-03 13:20:00,96.29,96.3,96.25,96.25,6169.0,66.4037,66.4106,66.3761,66.3761,6169.0
2016-08-03 13:25:00,96.28,96.29,96.25,96.28,4690.0,66.3968,66.4037,66.3761,66.3968,4690.0
2016-08-03 13:30:00,96.28,96.33,96.27,96.31,9104.0,66.3968,66.4313,66.3899,66.4175,9104.0
2016-08-03 13:35:00,96.31,96.31,96.25,96.29,8782.0,66.4175,66.4175,66.3761,66.4037,8782.0
2016-08-03 13:40:00,96.28,96.31,96.25,96.26,7180.0,66.3968,66.4175,66.3761,66.383,7180.0
2016-08-03 13:45:00,96.26,96.26,96.18,96.21,5008.0,66.383,66.383,66.3278,66.3485,5008.0
2016-08-03 13:50:00,96.22,96.25,96.21,96.25,3899.0,66.3554,66.3761,66.3485,66.3761,3899.0
2016-08-03 13:55:00,96.23,96.25,96.18,96.18,9462.0,66.3623,66.3761,66.3278,66.3278,9462.0
2016-08-03 14:00:00,96.18,96.2,96.12,96.15,9140.0,66.3278,66.3416,66.2865,66.3072,9140.0
2016-08-03 14:05:00,96.15,96.23,96.14,96.2,9073.0,66.3072,66.3623,66.3003,66.3416,9073.0
2016-08-03 14:10:00,96.19,96.25,96.19,96.22,8338.0,66.3347,66.3761,66.3347,66.3554,8338.0
2016-08-03 14:15:00,96.2,96.29,96.14,96.16,15137.0,66.3416,66.4037,66.3003,66.3141,15137.0
2016-08-03 14:20:00,96.17,96.19,96.13,96.13,3929.0,66.321,66.3347,66.2934,66.2934,3929.0
2016-08-03 14:25:00,96.13,96.14,96.05,96.09,7325.0,66.2934,66.3003,66.2382,66.2658,7325.0
2016-08-03 14:30:00,96.09,96.09,96.04,96.06,9112.0,66.2658,66.2658,66.2313,66.2451,9112.0
2016-08-03 14:35:00,96.06,96.1,96.06,96.08,8807.0,66.2451,66.2727,66.2451,66.2589,8807.0
2016-08-03 14:40:00,96.07,96.12,96.07,96.09,9514.0,66.252,66.2865,66.252,66.2658,9514.0
2016-08-03 14:45:00,96.08,96.1,96.04,96.06,14052.0,66.2589,66.2727,66.2313,66.2451,14052.0
2016-08-03 14:50:00,96.05,96.06,95.93,95.94,37814.0,66.2382,66.2451,66.1554,66.1623,37814.0
2016-08-03 14:55:00,95.95,95.95,95.9,95.9,18759.0,66.1692,66.1692,66.1348,66.1348,18759.0
2016-08-03 15:00:00,95.9,96.0,95.9,95.99,23566.0,66.1348,66.2037,66.1348,66.1968,23566.0
2016-08-03 15:05:00,95.99,96.01,95.98,95.99,20060.0,66.1968,66.2106,66.1899,66.1968,20060.0
2016-08-03 15:10:00,95.99,95.99,95.91,95.93,119097.0,66.1968,66.1968,66.1417,66.1554,119097.0
2016-08-03 15:15:00,95.93,95.94,95.86,95.86,22675.0,66.1554,66.1623,66.1072,66.1072,22675.0
2016-08-03 15:20:00,95.87,95.94,95.84,95.93,23563.0,66.1141,66.1623,66.0934,66.1554,23563.0
2016-08-03 15:25:00,95.93,95.99,95.93,95.98,25428.0,66.1554,66.1968,66.1554,66.1899,25428.0
2016-08-03 15:30:00,95.99,96.0,95.92,95.95,33811.0,66.1968,66.2037,66.1485,66.1692,33811.0
2016-08-03 15:35:00,95.94,95.95,95.87,95.93,24279.0,66.1623,66.1692,66.1141,66.1554,24279.0
2016-08-03 15:40:00,95.94,96.0,95.87,95.89,31291.0,66.1623,66.2037,66.1141,66.1279,31291.0
2016-08-03 15:45:00,95.9,96.14,95.89,96.12,55074.0,66.1348,66.3003,66.1279,66.2865,55074.0
2016-08-03 15:50:00,96.11,96.12,96.02,96.02,50617.0,66.2796,66.2865,66.2175,66.2175,50617.0
2016-08-03 15:55:00,96.03,96.11,96.02,96.09,91294.0,66.2244,66.2796,66.2175,66.2658,91294.0
2016-08-04 09:30:00,96.18,96.38,96.0,96.21,15356.0,66.3278,66.4658,66.2037,66.3485,15356.0
2016-08-04 09:35:00,96.14,96.39,96.14,96.39,14116.0,66.3003,66.4727,66.3003,66.4727,14116.0
2016-08-04 09:40:00,96.34,96.47,96.27,96.39,23862.0,66.4382,66.5278,66.3899,66.4727,23862.0
2016-08-04 09:45:00,96.38,97.01,96.38,96.46,44139.0,66.4658,66.9002,66.4658,66.5209,44139.0
2016-08-04 09:50:00,96.47,96.58,96.46,96.54,3092.0,66.5278,66.6037,66.5209,66.5761,3092.0
2016-08-04 09:55:00,96.53,96.53,96.3,96.4,6355.0,66.5692,66.5692,66.4106,66.4796,6355.0
2016-08-04 10:00:00,96.35,96.44,96.34,96.4,10464.0,66.4451,66.5072,66.4382,66.4796,10464.0
2016-08-04 10:05:00,96.36,96.36,96.21,96.32,14493.0,66.452,66.452,66.3485,66.4244,14493.0
2016-08-04 10:10:00,96.32,96.51,96.28,96.45,17872.0,66.4244,66.5554,66.3968,66.514,17872.0
2016-08-04 10:15:00,96.48,96.7,96.48,96.59,31074.0,66.5347,66.6865,66.5347,66.6106,31074.0
2016-08-04 10:20:00,96.64,96.81,96.63,96.81,9666.0,66.6451,66.7623,66.6382,66.7623,9666.0
2016-08-04 10:25:00,96.82,96.86,96.74,96.84,5373.0,66.7692,66.7968,66.714,66.783,5373.0
2016-08-04 10:30:00,96.81,96.84,96.64,96.69,14866.0,66.7623,66.783,66.6451,66.6796,14866.0
2016-08-04 10:35:00,96.67,96.75,96.65,96.65,5023.0,66.6658,66.7209,66.652,66.652,5023.0
2016-08-04 10:40:00,96.68,96.76,96.67,96.73,5214.0,66.6727,66.7278,66.6658,66.7071,5214.0
2016-08-04 10:45:00,96.74,96.79,96.74,96.75,4009.0,66.714,66.7485,66.714,66.7209,4009.0
2016-08-04 10:50:00,96.76,96.83,96.75,96.82,6023.0,66.7278,66.7761,66.7209,66.7692,6023.0
2016-08-04 10:55:00,96.8,96.83,96.75,96.78,9924.0,66.7554,66.7761,66.7209,66.7416,9924.0
2016-08-04 11:00:00,96.76,96.83,96.75,96.79,16014.0,66.7278,66.7761,66.7209,66.7485,16014.0
2016-08-04 11:05:00,96.8,96.9,96.79,96.84,14850.0,66.7554,66.8244,66.7485,66.783,14850.0
2016-08-04 11:10:00,96.83,96.9,96.83,96.9,24028.0,66.7761,66.8244,66.7761,66.8244,24028.0
2016-08-04 11:15:00,96.88,96.91,96.87,96.91,7730.0,66.8106,66.8313,66.8037,66.8313,7730.0
2016-08-04 11:20:00,96.95,96.95,96.86,96.86,13221.0,66.8589,66.8589,66.7968,66.7968,13221.0
2016-08-04 11:25:00,96.87,96.95,96.85,96.95,6722.0,66.8037,66.8589,66.7899,66.8589,6722.0
2016-08-04 11:30:00,96.95,96.99,96.88,96.99,5885.0,66.8589,66.8864,66.8106,66.8864,5885.0
2016-08-04 11:35:00,97.0,97.0,96.93,96.96,28390.0,66.8933,66.8933,66.8451,66.8658,28390.0
2016-08-04 11:40:00,96.94,97.0,96.94,97.0,8521.0,66.852,66.8933,66.852,66.8933,8521.0
2016-08-04 11:45:00,96.99,97.01,96.95,96.96,11985.0,66.8864,66.9002,66.8589,66.8658,11985.0
2016-08-04 11:50:00,96.95,96.95,96.88,96.88,8211.0,66.8589,66.8589,66.8106,66.8106,8211.0
2016-08-04 11:55:00,96.88,96.95,96.87,96.95,6096.0,66.8106,66.8589,66.8037,66.8589,6096.0
2016-08-04 12:00:00,96.92,96.98,96.91,96.94,8295.0,66.8382,66.8795,66.8313,66.852,8295.0
2016-08-04 12:05:00,96.94,96.98,96.93,96.93,5984.0,66.852,66.8795,66.8451,66.8451,5984.0
2016-08-04 12:10:00,96.93,96.96,96.91,96.95,4697.0,66.8451,66.8658,66.8313,66.8589,4697.0
2016-08-04 12:15:00,96.94,96.94,96.88,96.89,4850.0,66.852,66.852,66.8106,66.8175,4850.0
2016-08-04 12:20:00,96.89,96.99,96.89,96.99,4835.0,66.8175,66.8864,66.8175,66.8864,4835.0
2016-08-04 12:25:00,96.96,96.98,96.96,96.98,5370.0,66.8658,66.8795,66.8658,66.8795,5370.0
2016-08-04 12:30:00,96.98,97.0,96.95,96.97,4279.0,66.8795,66.8933,66.8589,66.8727,4279.0
2016-08-04 12:35:00,96.98,96.98,96.84,96.86,24774.0,66.8795,66.8795,66.783,66.7968,24774.0
2016-08-04 12:40:00,96.84,96.93,96.84,96.88,8855.0,66.783,66.8451,66.783,66.8106,8855.0
2016-08-04 12:45:00,96.88,96.88,96.82,96.82,4500.0,66.8106,66.8106,66.7692,66.7692,4500.0
2016-08-04 12:50:00,96.81,96.84,96.81,96.81,7587.0,66.7623,66.783,66.7623,66.7623,7587.0
2016-08-04 12:55:00,96.82,96.84,96.8,96.82,4310.0,66.7692,66.783,66.7554,66.7692,4310.0
2016-08-04 13:00:00,96.82,96.82,96.73,96.75,6367.0,66.7692,66.7692,66.7071,66.7209,6367.0
2016-08-04 13:05:00,96.76,96.8,96.75,96.8,5350.0,66.7278,66.7554,66.7209,66.7554,5350.0
2016-08-04 13:10:00,96.8,96.82,96.77,96.8,16501.0,66.7554,66.7692,66.7347,66.7554,16501.0
2016-08-04 13:15:00,96.81,96.81,96.73,96.76,4726.0,66.7623,66.7623,66.7071,66.7278,4726.0
2016-08-04 13:20:00,96.76,96.79,96.75,96.76,4637.0,66.7278,66.7485,66.7209,66.7278,4637.0
2016-08-04 13:25:00,96.76,96.8,96.75,96.79,2334.0,66.7278,66.7554,66.7209,66.7485,2334.0
2016-08-04 13:30:00,96.79,96.8,96.77,96.79,6146.0,66.7485,66.7554,66.7347,66.7485,6146.0
2016-08-04 13:35:00,96.79,96.79,96.69,96.7,6609.0,66.7485,66.7485,66.6796,66.6865,6609.0
2016-08-04 13:40:00,96.71,96.81,96.71,96.8,7956.0,66.6933,66.7623,66.6933,66.7554,7956.0
2016-08-04 13:45:00,96.8,96.8,96.76,96.8,7121.0,66.7554,66.7554,66.7278,66.7554,7121.0
2016-08-04 13:50:00,96.8,96.8,96.76,96.76,5635.0,66.7554,66.7554,66.7278,66.7278,5635.0
2016-08-04 13:55:00,96.76,96.76,96.71,96.74,5490.0,66.7278,66.7278,66.6933,66.714,5490.0
2016-08-04 14:00:00,96.72,96.76,96.71,96.75,3818.0,66.7002,66.7278,66.6933,66.7209,3818.0
2016-08-04 14:05:00,96.75,96.78,96.75,96.76,4339.0,66.7209,66.7416,66.7209,66.7278,4339.0
2016-08-04 14:10:00,96.76,96.78,96.73,96.73,4258.0,66.7278,66.7416,66.7071,66.7071,4258.0
2016-08-04 14:15:00,96.73,96.74,96.68,96.7,8288.0,66.7071,66.714,66.6727,66.6865,8288.0
2016-08-04 14:20:00,96.69,96.7,96.64,96.65,19968.0,66.6796,66.6865,66.6451,66.652,19968.0
2016-08-04 14:25:00,96.65,96.68,96.64,96.67,6484.0,66.652,66.6727,66.6451,66.6658,6484.0
2016-08-04 14:30:00,96.67,96.71,96.67,96.71,3736.0,66.6658,66.6933,66.6658,66.6933,3736.0
2016-08-04 14:35:00,96.71,96.72,96.62,96.63,10726.0,66.6933,66.7002,66.6313,66.6382,10726.0
2016-08-04 14:40:00,96.64,96.66,96.63,96.64,17478.0,66.6451,66.6589,66.6382,66.6451,17478.0
2016-08-04 14:45:00,96.64,96.64,96.59,96.6,20628.0,66.6451,66.6451,66.6106,66.6175,20628.0
2016-08-04 14:50:00,96.59,96.6,96.56,96.57,24319.0,66.6106,66.6175,66.5899,66.5968,24319.0
2016-08-04 14:55:00,96.56,96.57,96.48,96.51,10999.0,66.5899,66.5968,66.5347,66.5554,10999.0
2016-08-04 15:00:00,96.52,96.56,96.51,96.55,8865.0,66.5623,66.5899,66.5554,66.583,8865.0
2016-08-04 15:05:00,96.56,96.6,96.56,96.6,7007.0,66.5899,66.6175,66.5899,66.6175,7007.0
2016-08-04 15:10:00,96.6,96.69,96.6,96.69,8874.0,66.6175,66.6796,66.6175,66.6796,8874.0
2016-08-04 15:15:00,96.69,96.7,96.65,96.69,12778.0,66.6796,66.6865,66.652,66.6796,12778.0
2016-08-04 15:20:00,96.69,96.7,96.66,96.66,10143.0,66.6796,66.6865,66.6589,66.6589,10143.0
2016-08-04 15:25:00,96.66,96.71,96.65,96.7,12549.0,66.6589,66.6933,66.652,66.6865,12549.0
2016-08-04 15:30:00,96.71,96.82,96.7,96.82,27815.0,66.6933,66.7692,66.6865,66.7692,27815.0
2016-08-04 15:35:00,96.81,96.82,96.77,96.78,19596.0,66.7623,66.7692,66.7347,66.7416,19596.0
2016-08-04 15:40:00,96.79,96.87,96.77,96.84,41125.0,66.7485,66.8037,66.7347,66.783,41125.0
2016-08-04 15:45:00,96.84,96.94,96.81,96.94,45234.0,66.783,66.852,66.7623,66.852,45234.0
2016-08-04 15:50:00,96.93,96.94,96.83,96.87,51799.0,66.8451,66.852,66.7761,66.8037,51799.0
2016-08-04 15:55:00,96.88,96.92,96.85,96.88,67872.0,66.8106,66.8382,66.7899,66.8106,67872.0
2016-08-05 09:30:00,97.13,97.16,96.68,96.83,22400.0,66.983,67.0037,66.6727,66.7761,22400.0
2016-08-05 09:35:00,96.79,97.0,96.78,96.86,9908.0,66.7485,66.8933,66.7416,66.7968,9908.0
2016-08-05 09:40:00,96.9,96.94,96.73,96.86,10799.0,66.8244,66.852,66.7071,66.7968,10799.0
2016-08-05 09:45:00,96.81,96.98,96.76,96.91,11619.0,66.7623,66.8795,66.7278,66.8313,11619.0
2016-08-05 09:50:00,96.96,96.96,96.77,96.78,10361.0,66.8658,66.8658,66.7347,66.7416,10361.0
2016-08-05 09:55:00,96.77,96.85,96.74,96.75,11877.0,66.7347,66.7899,66.714,66.7209,11877.0
2016-08-05 10:00:00,96.76,96.87,96.74,96.84,15911.0,66.7278,66.8037,66.714,66.783,15911.0
2016-08-05 10:05:00,96.84,96.88,96.76,96.76,10029.0,66.783,66.8106,66.7278,66.7278,10029.0
2016-08-05 10:10:00,96.78,96.78,96.61,96.63,10078.0,66.7416,66.7416,66.6244,66.6382,10078.0
2016-08-05 10:15:00,96.65,96.81,96.65,96.72,38451.0,66.652,66.7623,66.652,66.7002,38451.0
2016-08-05 10:20:00,96.7,96.75,96.63,96.71,37030.0,66.6865,66.7209,66.6382,66.6933,37030.0
2016-08-05 10:25:00,96.72,96.72,96.56,96.66,12432.0,66.7002,66.7002,66.5899,66.6589,12432.0
2016-08-05 10:30:00,96.64,96.64,96.51,96.51,5677.0,66.6451,66.6451,66.5554,66.5554,5677.0
2016-08-05 10:35:00,96.51,96.52,96.38,96.39,7143.0,66.5554,66.5623,66.4658,66.4727,7143.0
2016-08-05 10:40:00,96.4,96.43,96.34,96.42,10040.0,66.4796,66.5003,66.4382,66.4934,10040.0
2016-08-05 10:45:00,96.41,96.49,96.36,96.48,11996.0,66.4865,66.5416,66.452,66.5347,11996.0
2016-08-05 10:50:00,96.49,96.58,96.46,96.55,10301.0,66.5416,66.6037,66.5209,66.583,10301.0
2016-08-05 10:55:00,96.55,96.56,96.44,96.45,10280.0,66.583,66.5899,66.5072,66.514,10280.0
2016-08-05 11:00:00,96.45,96.52,96.43,96.46,12562.0,66.514,66.5623,66.5003,66.5209,12562.0
2016-08-05 11:05:00,96.46,96.51,96.46,96.51,3116.0,66.5209,66.5554,66.5209,66.5554,3116.0
2016-08-05 11:10:00,96.52,96.56,96.44,96.44,8004.0,66.5623,66.5899,66.5072,66.5072,8004.0
2016-08-05 11:15:00,96.44,96.46,96.38,96.45,9086.0,66.5072,66.5209,66.4658,66.514,9086.0
2016-08-05 11:20:00,96.47,96.48,96.43,96.43,10029.0,66.5278,66.5347,66.5003,66.5003,10029.0
2016-08-05 11:25:00,96.42,96.52,96.41,96.49,8479.0,66.4934,66.5623,66.4865,66.5416,8479.0
2016-08-05 11:30:00,96.49,96.49,96.41,96.44,11558.0,66.5416,66.5416,66.4865,66.5072,11558.0
2016-08-05 11:35:00,96.45,96.49,96.4,96.4,10714.0,66.514,66.5416,66.4796,66.4796,10714.0
2016-08-05 11:40:00,96.41,96.48,96.39,96.41,4691.0,66.4865,66.5347,66.4727,66.4865,4691.0
2016-08-05 11:45:00,96.42,96.46,96.37,96.43,7648.0,66.4934,66.5209,66.4589,66.5003,7648.0
2016-08-05 11:50:00,96.44,96.46,96.42,96.42,5675.0,66.5072,66.5209,66.4934,66.4934,5675.0
2016-08-05 11:55:00,96.43,96.44,96.4,96.43,4605.0,66.5003,66.5072,66.4796,66.5003,4605.0
2016-08-05 12:00:00,96.43,96.44,96.4,96.43,4785.0,66.5003,66.5072,66.4796,66.5003,4785.0
2016-08-05 12:05:00,96.42,96.43,96.37,96.37,8350.0,66.4934,66.5003,66.4589,66.4589,8350.0
2016-08-05 12:10:00,96.38,96.41,96.37,96.39,17448.0,66.4658,66.4865,66.4589,66.4727,17448.0
2016-08-05 12:15:00,96.41,96.41,96.31,96.34,18040.0,66.4865,66.4865,66.4175,66.4382,18040.0
2016-08-05 12:20:00,96.35,96.41,96.35,96.39,9961.0,66.4451,66.4865,66.4451,66.4727,9961.0
2016-08-05 12:25:00,96.41,96.41,96.38,96.41,2100.0,66.4865,66.4865,66.4658,66.4865,2100.0
2016-08-05 12:30:00,96.41,96.41,96.34,96.39,6136.0,66.4865,66.4865,66.4382,66.4727,6136.0
2016-08-05 12:35:00,96.38,96.41,96.38,96.4,4463.0,66.4658,66.4865,66.4658,66.4796,4463.0
2016-08-05 12:40:00,96.4,96.41,96.28,96.3,16678.0,66.4796,66.4865,66.3968,66.4106,16678.0
2016-08-05 12:45:00,96.29,96.37,96.28,96.28,80914.0,66.4037,66.4589,66.3968,66.3968,80914.0
2016-08-05 12:50:00,96.27,96.27,96.17,96.22,13160.0,66.3899,66.3899,66.321,66.3554,13160.0
2016-08-05 12:55:00,96.22,96.29,96.22,96.27,10149.0,66.3554,66.4037,66.3554,66.3899,10149.0
2016-08-05 13:00:00,96.28,96.33,96.28,96.33,25535.0,66.3968,66.4313,66.3968,66.4313,25535.0
2016-08-05 13:05:00,96.35,96.35,96.31,96.32,2539.0,66.4451,66.4451,66.4175,66.4244,2539.0
2016-08-05 13:10:00,96.32,96.33,96.27,96.29,5593.0,66.4244,66.4313,66.3899,66.4037,5593.0
2016-08-05 13:15:00,96.29,96.31,96.24,96.3,5063.0,66.4037,66.4175,66.3692,66.4106,5063.0
2016-08-05 13:20:00,96.3,96.31,96.28,96.29,3567.0,66.4106,66.4175,66.3968,66.4037,3567.0
2016-08-05 13:25:00,96.29,96.3,96.18,96.19,6300.0,66.4037,66.4106,66.3278,66.3347,6300.0
2016-08-05 13:30:00,96.19,96.21,96.15,96.15,5942.0,66.3347,66.3485,66.3072,66.3072,5942.0
2016-08-05 13:35:00,96.15,96.21,96.15,96.19,4855.0,66.3072,66.3485,66.3072,66.3347,4855.0
2016-08-05 13:40:00,96.18,96.21,96.14,96.21,7919.0,66.3278,66.3485,66.3003,66.3485,7919.0
2016-08-05 13:45:00,96.21,96.21,96.17,96.19,9630.0,66.3485,66.3485,66.321,66.3347,9630.0
2016-08-05 13:50:00,96.2,96.23,96.2,96.21,5030.0,66.3416,66.3623,66.3416,66.3485,5030.0
2016-08-05 13:55:00,96.21,96.22,96.15,96.16,7831.0,66.3485,66.3554,66.3072,66.3141,7831.0
2016-08-05 14:00:00,96.16,96.17,96.11,96.15,5465.0,66.3141,66.321,66.2796,66.3072,5465.0
2016-08-05 14:05:00,96.16,96.16,96.13,96.14,5620.0,66.3141,66.3141,66.2934,66.3003,5620.0
2016-08-05 14:10:00,96.13,96.13,96.07,96.08,5799.0,66.2934,66.2934,66.252,66.2589,5799.0
2016-08-05 14:15:00,96.08,96.1,96.08,96.09,5752.0,66.2589,66.2727,66.2589,66.2658,5752.0
2016-08-05 14:20:00,96.09,96.1,96.07,96.09,6214.0,66.2658,66.2727,66.252,66.2658,6214.0
2016-08-05 14:25:00,96.09,96.09,96.04,96.07,7545.0,66.2658,66.2658,66.2313,66.252,7545.0
2016-08-05 14:30:00,96.07,96.12,96.04,96.12,5591.0,66.252,66.2865,66.2313,66.2865,5591.0
2016-08-05 14:35:00,96.12,96.12,96.02,96.02,11251.0,66.2865,66.2865,66.2175,66.2175,11251.0
2016-08-05 14:40:00,96.01,96.04,95.98,96.01,13399.0,66.2106,66.2313,66.1899,66.2106,13399.0
2016-08-05 14:45:00,96.02,96.06,95.99,96.01,9592.0,66.2175,66.2451,66.1968,66.2106,9592.0
2016-08-05 14:50:00,96.02,96.04,95.98,96.02,12748.0,66.2175,66.2313,66.1899,66.2175,12748.0
2016-08-05 14:55:00,96.02,96.08,96.01,96.06,10240.0,66.2175,66.2589,66.2106,66.2451,10240.0
2016-08-05 15:00:00,96.06,96.08,95.99,95.99,10270.0,66.2451,66.2589,66.1968,66.1968,10270.0
2016-08-05 15:05:00,96.0,96.12,95.99,96.12,14653.0,66.2037,66.2865,66.1968,66.2865,14653.0
2016-08-05 15:10:00,96.13,96.18,96.13,96.16,7031.0,66.2934,66.3278,66.2934,66.3141,7031.0
2016-08-05 15:15:00,96.17,96.22,96.12,96.18,21270.0,66.321,66.3554,66.2865,66.3278,21270.0
2016-08-05 15:20:00,96.19,96.22,96.12,96.14,10949.0,66.3347,66.3554,66.2865,66.3003,10949.0
2016-08-05 15:25:00,96.14,96.15,96.08,96.11,16946.0,66.3003,66.3072,66.2589,66.2796,16946.0
2016-08-05 15:30:00,96.12,96.13,96.06,96.1,17038.0,66.2865,66.2934,66.2451,66.2727,17038.0
2016-08-05 15:35:00,96.12,96.12,96.06,96.08,15874.0,66.2865,66.2865,66.2451,66.2589,15874.0
2016-08-05 15:40:00,96.09,96.11,96.07,96.1,17457.0,66.2658,66.2796,66.252,66.2727,17457.0
2016-08-05 15:45:00,96.1,96.13,96.07,96.09,21755.0,66.2727,66.2934,66.252,66.2658,21755.0
2016-08-05 15:50:00,96.09,96.11,96.05,96.07,18328.0,66.2658,66.2796,66.2382,66.252,18328.0
2016-08-05 15:55:00,96.07,96.21,96.06,96.2,61739.0,66.252,66.3485,66.2451,66.3416,61739.0
2016-08-08 09:30:00,96.23,96.42,96.05,96.12,26210.0,66.3623,66.4934,66.2382,66.2865,26210.0
2016-08-08 09:35:00,96.07,96.18,95.82,96.03,8165.0,66.252,66.3278,66.0796,66.2244,8165.0
2016-08-08 09:40:00,96.08,96.17,95.95,96.11,15649.0,66.2589,66.321,66.1692,66.2796,15649.0
2016-08-08 09:45:00,96.14,96.32,96.13,96.31,3200.0,66.3003,66.4244,66.2934,66.4175,3200.0
2016-08-08 09:50:00,96.32,96.35,96.2,96.28,15796.0,66.4244,66.4451,66.3416,66.3968,15796.0
2016-08-08 09:55:00,96.31,96.38,96.21,96.3,7853.0,66.4175,66.4658,66.3485,66.4106,7853.0
2016-08-08 10:00:00,96.3,96.57,96.29,96.39,13795.0,66.4106,66.5968,66.4037,66.4727,13795.0
2016-08-08 10:05:00,96.41,96.41,96.24,96.27,4720.0,66.4865,66.4865,66.3692,66.3899,4720.0
2016-08-08 10:10:00,96.3,96.34,96.19,96.19,4351.0,66.4106,66.4382,66.3347,66.3347,4351.0
2016-08-08 10:15:00,96.17,96.42,96.17,96.38,4575.0,66.321,66.4934,66.321,66.4658,4575.0
2016-08-08 10:20:00,96.38,96.4,96.3,96.34,7988.0,66.4658,66.4796,66.4106,66.4382,7988.0
2016-08-08 10:25:00,96.35,96.42,96.32,96.35,11367.0,66.4451,66.4934,66.4244,66.4451,11367.0
2016-08-08 10:30:00,96.35,96.51,96.3,96.48,27173.0,66.4451,66.5554,66.4106,66.5347,27173.0
2016-08-08 10:35:00,96.49,96.5,96.42,96.5,8898.0,66.5416,66.5485,66.4934,66.5485,8898.0
2016-08-08 10:40:00,96.52,96.52,96.39,96.48,7343.0,66.5623,66.5623,66.4727,66.5347,7343.0
2016-08-08 10:45:00,96.48,96.48,96.4,96.47,3644.0,66.5347,66.5347,66.4796,66.5278,3644.0
2016-08-08 10:50:00,96.46,96.57,96.42,96.57,7579.0,66.5209,66.5968,66.4934,66.5968,7579.0
2016-08-08 10:55:00,96.58,96.58,96.49,96.53,8756.0,66.6037,66.6037,66.5416,66.5692,8756.0
2016-08-08 11:00:00,96.55,96.55,96.48,96.55,4047.0,66.583,66.583,66.5347,66.583,4047.0
2016-08-08 11:05:00,96.55,96.55,96.5,96.54,7428.0,66.583,66.583,66.5485,66.5761,7428.0
2016-08-08 11:10:00,96.54,96.6,96.5,96.53,5299.0,66.5761,66.6175,66.5485,66.5692,5299.0
2016-08-08 11:15:00,96.54,96.54,96.39,96.39,4600.0,66.5761,66.5761,66.4727,66.4727,4600.0
2016-08-08 11:20:00,96.41,96.41,96.31,96.32,3155.0,66.4865,66.4865,66.4175,66.4244,3155.0
2016-08-08 11:25:00,96.31,96.39,96.27,96.36,3776.0,66.4175,66.4727,66.3899,66.452,3776.0
2016-08-08 11:30:00,96.35,96.41,96.32,96.32,1702.0,66.4451,66.4865,66.4244,66.4244,1702.0
2016-08-08 11:35:00,96.34,96.35,96.28,96.3,5330.0,66.4382,66.4451,66.3968,66.4106,5330.0
2016-08-08 11:40:00,96.29,96.35,96.27,96.33,3321.0,66.4037,66.4451,66.3899,66.4313,3321.0
2016-08-08 11:45:00,96.33,96.36,96.33,96.34,2095.0,66.4313,66.452,66.4313,66.4382,2095.0
2016-08-08 11:50:00,96.35,96.35,96.25,96.25,3397.0,66.4451,66.4451,66.3761,66.3761,3397.0
2016-08-08 11:55:00,96.27,96.33,96.24,96.24,5744.0,66.3899,66.4313,66.3692,66.3692,5744.0
2016-08-08 12:00:00,96.23,96.27,96.23,96.24,1102.0,66.3623,66.3899,66.3623,66.3692,1102.0
2016-08-08 12:05:00,96.24,96.25,96.19,96.19,3150.0,66.3692,66.3761,66.3347,66.3347,3150.0
2016-08-08 12:10:00,96.19,96.28,96.17,96.17,4478.0,66.3347,66.3968,66.321,66.321,4478.0
2016-08-08 12:15:00,96.19,96.27,96.17,96.23,2806.0,66.3347,66.3899,66.321,66.3623,2806.0
2016-08-08 12:20:00,96.23,96.23,96.19,96.21,8486.0,66.3623,66.3623,66.3347,66.3485,8486.0
2016-08-08 12:25:00,96.19,96.22,96.14,96.21,4331.0,66.3347,66.3554,66.3003,66.3485,4331.0
2016-08-08 12:30:00,96.21,96.34,96.2,96.34,11017.0,66.3485,66.4382,66.3416,66.4382,11017.0
2016-08-08 12:35:00,96.31,96.31,96.23,96.27,3809.0,66.4175,66.4175,66.3623,66.3899,3809.0
2016-08-08 12:40:00,96.28,96.33,96.23,96.33,5822.0,66.3968,66.4313,66.3623,66.4313,5822.0
2016-08-08 12:45:00,96.32,96.34,96.27,96.27,5942.0,66.4244,66.4382,66.3899,66.3899,5942.0
2016-08-08 12:50:00,96.29,96.32,96.28,96.3,4019.0,66.4037,66.4244,66.3968,66.4106,4019.0
2016-08-08 12:55:00,96.29,96.33,96.26,96.32,6845.0,66.4037,66.4313,66.383,66.4244,6845.0
2016-08-08 13:00:00,96.31,96.31,96.23,96.23,3043.0,66.4175,66.4175,66.3623,66.3623,3043.0
2016-08-08 13:05:00,96.22,96.22,96.16,96.2,3018.0,66.3554,66.3554,66.3141,66.3416,3018.0
2016-08-08 13:10:00,96.22,96.23,96.16,96.16,1400.0,66.3554,66.3623,66.3141,66.3141,1400.0
2016-08-08 13:15:00,96.14,96.17,96.11,96.11,3891.0,66.3003,66.321,66.2796,66.2796,3891.0
2016-08-08 13:20:00,96.13,96.14,96.08,96.12,2758.0,66.2934,66.3003,66.2589,66.2865,2758.0
2016-08-08 13:25:00,96.13,96.14,96.09,96.14,2416.0,66.2934,66.3003,66.2658,66.3003,2416.0
2016-08-08 13:30:00,96.14,96.14,96.07,96.07,3339.0,66.3003,66.3003,66.252,66.252,3339.0
2016-08-08 13:35:00,96.08,96.11,96.03,96.03,3156.0,66.2589,66.2796,66.2244,66.2244,3156.0
2016-08-08 13:40:00,96.03,96.11,96.03,96.09,3599.0,66.2244,66.2796,66.2244,66.2658,3599.0
2016-08-08 13:45:00,96.09,96.16,96.08,96.1,20367.0,66.2658,66.3141,66.2589,66.2727,20367.0
2016-08-08 13:50:00,96.11,96.12,96.04,96.05,3264.0,66.2796,66.2865,66.2313,66.2382,3264.0
2016-08-08 13:55:00,96.05,96.1,96.05,96.1,7285.0,66.2382,66.2727,66.2382,66.2727,7285.0
2016-08-08 14:00:00,96.11,96.17,96.1,96.13,5985.0,66.2796,66.321,66.2727,66.2934,5985.0
2016-08-08 14:05:00,96.13,96.14,96.11,96.12,2851.0,66.2934,66.3003,66.2796,66.2865,2851.0
2016-08-08 14:10:00,96.11,96.13,96.1,96.11,3233.0,66.2796,66.2934,66.2727,66.2796,3233.0
2016-08-08 14:15:00,96.11,96.14,96.11,96.12,5093.0,66.2796,66.3003,66.2796,66.2865,5093.0
2016-08-08 14:20:00,96.12,96.12,96.07,96.09,3676.0,66.2865,66.2865,66.252,66.2658,3676.0
2016-08-08 14:25:00,96.08,96.1,96.07,96.09,2756.0,66.2589,66.2727,66.252,66.2658,2756.0
2016-08-08 14:30:00,96.09,96.13,96.07,96.12,2052.0,66.2658,66.2934,66.252,66.2865,2052.0
2016-08-08 14:35:00,96.13,96.13,96.08,96.09,1700.0,66.2934,66.2934,66.2589,66.2658,1700.0
2016-08-08 14:40:00,96.1,96.13,96.09,96.13,2537.0,66.2727,66.2934,66.2658,66.2934,2537.0
2016-08-08 14:45:00,96.11,96.15,96.08,96.08,3943.0,66.2796,66.3072,66.2589,66.2589,3943.0
2016-08-08 14:50:00,96.09,96.1,96.07,96.09,2581.0,66.2658,66.2727,66.252,66.2658,2581.0
2016-08-08 14:55:00,96.08,96.08,95.99,95.99,5171.0,66.2589,66.2589,66.1968,66.1968,5171.0
2016-08-08 15:00:00,96.0,96.03,95.95,95.96,4980.0,66.2037,66.2244,66.1692,66.1761,4980.0
2016-08-08 15:05:00,95.97,96.0,95.94,95.98,6936.0,66.183,66.2037,66.1623,66.1899,6936.0
2016-08-08 15:10:00,96.01,96.02,95.97,96.0,6613.0,66.2106,66.2175,66.183,66.2037,6613.0
2016-08-08 15:15:00,96.01,96.02,95.95,95.97,6950.0,66.2106,66.2175,66.1692,66.183,6950.0
2016-08-08 15:20:00,95.98,95.99,95.93,95.93,5588.0,66.1899,66.1968,66.1554,66.1554,5588.0
2016-08-08 15:25:00,95.94,95.94,95.86,95.87,21384.0,66.1623,66.1623,66.1072,66.1141,21384.0
2016-08-08 15:30:00,95.87,95.9,95.85,95.88,14451.0,66.1141,66.1348,66.1003,66.121,14451.0
2016-08-08 15:35:00,95.88,95.88,95.85,95.87,10986.0,66.121,66.121,66.1003,66.1141,10986.0
2016-08-08 15:40:00,95.88,95.89,95.76,95.76,20691.0,66.121,66.1279,66.0382,66.0382,20691.0
2016-08-08 15:45:00,95.76,95.87,95.75,95.78,26149.0,66.0382,66.1141,66.0313,66.052,26149.0
2016-08-08 15:50:00,95.79,95.84,95.78,95.81,29548.0,66.0589,66.0934,66.052,66.0727,29548.0
2016-08-08 15:55:00,95.81,95.92,95.75,95.88,55149.0,66.0727,66.1485,66.0313,66.121,55149.0
2016-08-09 09:30:00,96.01,96.23,95.92,96.14,20141.0,66.2106,66.3623,66.1485,66.3003,20141.0
2016-08-09 09:35:00,96.15,96.15,95.75,95.84,13049.0,66.3072,66.3072,66.0313,66.0934,13049.0
2016-08-09 09:40:00,95.86,95.99,95.83,95.94,18699.0,66.1072,66.1968,66.0865,66.1623,18699.0
2016-08-09 09:45:00,95.89,95.99,95.54,95.59,32695.0,66.1279,66.1968,65.8865,65.921,32695.0
2016-08-09 09:50:00,95.59,95.62,95.52,95.59,9484.0,65.921,65.9417,65.8727,65.921,9484.0
2016-08-09 09:55:00,95.59,95.84,95.59,95.8,22057.0,65.921,66.0934,65.921,66.0658,22057.0
2016-08-09 10:00:00,95.8,95.88,95.76,95.86,17539.0,66.0658,66.121,66.0382,66.1072,17539.0
2016-08-09 10:05:00,95.87,95.88,95.69,95.74,45119.0,66.1141,66.121,65.9899,66.0244,45119.0
2016-08-09 10:10:00,95.7,96.06,95.7,96.06,9234.0,65.9968,66.2451,65.9968,66.2451,9234.0
2016-08-09 10:15:00,96.05,96.09,95.97,96.09,12536.0,66.2382,66.2658,66.183,66.2658,12536.0
2016-08-09 10:20:00,96.12,96.16,95.99,96.12,9125.0,66.2865,66.3141,66.1968,66.2865,9125.0
2016-08-09 10:25:00,96.13,96.15,95.99,96.15,9402.0,66.2934,66.3072,66.1968,66.3072,9402.0
2016-08-09 10:30:00,96.17,96.17,95.98,96.03,16924.0,66.321,66.321,66.1899,66.2244,16924.0
2016-08-09 10:35:00,96.05,96.06,96.01,96.05,7810.0,66.2382,66.2451,66.2106,66.2382,7810.0
2016-08-09 10:40:00,96.05,96.1,95.96,96.09,7777.0,66.2382,66.2727,66.1761,66.2658,7777.0
2016-08-09 10:45:00,96.1,96.16,95.99,96.05,21616.0,66.2727,66.3141,66.1968,66.2382,21616.0
2016-08-09 10:50:00,96.07,96.19,96.05,96.12,12455.0,66.252,66.3347,66.2382,66.2865,12455.0
2016-08-09 10:55:00,96.13,96.16,96.12,96.13,7954.0,66.2934,66.3141,66.2865,66.2934,7954.0
2016-08-09 11:00:00,96.15,96.17,96.03,96.09,18622.0,66.3072,66.321,66.2244,66.2658,18622.0
2016-08-09 11:05:00,96.08,96.11,96.01,96.03,18635.0,66.2589,66.2796,66.2106,66.2244,18635.0
2016-08-09 11:10:00,96.03,96.09,96.03,96.08,25032.0,66.2244,66.2658,66.2244,66.2589,25032.0
2016-08-09 11:15:00,96.07,96.08,95.88,95.88,14554.0,66.252,66.2589,66.121,66.121,14554.0
2016-08-09 11:20:00,95.88,96.04,95.88,96.04,6419.0,66.121,66.2313,66.121,66.2313,6419.0
2016-08-09 11:25:00,96.06,96.09,96.01,96.05,10205.0,66.2451,66.2658,66.2106,66.2382,10205.0
2016-08-09 11:30:00,96.05,96.1,96.04,96.09,8161.0,66.2382,66.2727,66.2313,66.2658,8161.0
2016-08-09 11:35:00,96.1,96.14,96.07,96.1,10062.0,66.2727,66.3003,66.252,66.2727,10062.0
2016-08-09 11:40:00,96.1,96.13,96.04,96.05,17510.0,66.2727,66.2934,66.2313,66.2382,17510.0
2016-08-09 11:45:00,96.04,96.13,96.04,96.12,16339.0,66.2313,66.2934,66.2313,66.2865,16339.0
2016-08-09 11:50:00,96.12,96.19,95.98,95.98,17270.0,66.2865,66.3347,66.1899,66.1899,17270.0
2016-08-09 11:55:00,95.99,96.02,95.99,96.01,6072.0,66.1968,66.2175,66.1968,66.2106,6072.0
2016-08-09 12:00:00,96.01,96.14,96.0,96.11,8000.0,66.2106,66.3003,66.2037,66.2796,8000.0
2016-08-09 12:05:00,96.11,96.12,96.05,96.05,9121.0,66.2796,66.2865,66.2382,66.2382,9121.0
2016-08-09 12:10:00,96.05,96.08,96.04,96.07,7275.0,66.2382,66.2589,66.2313,66.252,7275.0
2016-08-09 12:15:00,96.06,96.06,95.89,95.89,11785.0,66.2451,66.2451,66.1279,66.1279,11785.0
2016-08-09 12:20:00,95.9,95.93,95.85,95.87,7173.0,66.1348,66.1554,66.1003,66.1141,7173.0
2016-08-09 12:25:00,95.88,95.93,95.87,95.9,9064.0,66.121,66.1554,66.1141,66.1348,9064.0
2016-08-09 12:30:00,95.88,95.89,95.78,95.82,11823.0,66.121,66.1279,66.052,66.0796,11823.0
2016-08-09 12:35:00,95.83,95.9,95.82,95.85,3509.0,66.0865,66.1348,66.0796,66.1003,3509.0
2016-08-09 12:40:00,95.86,95.89,95.83,95.86,7565.0,66.1072,66.1279,66.0865,66.1072,7565.0
2016-08-09 12:45:00,95.86,95.89,95.84,95.86,4937.0,66.1072,66.1279,66.0934,66.1072,4937.0
2016-08-09 12:50:00,95.85,95.85,95.76,95.83,10128.0,66.1003,66.1003,66.0382,66.0865,10128.0
2016-08-09 12:55:00,95.8,95.82,95.74,95.79,5208.0,66.0658,66.0796,66.0244,66.0589,5208.0
2016-08-09 13:00:00,95.79,95.81,95.77,95.8,10157.0,66.0589,66.0727,66.0451,66.0658,10157.0
2016-08-09 13:05:00,95.81,95.87,95.8,95.86,3929.0,66.0727,66.1141,66.0658,66.1072,3929.0
2016-08-09 13:10:00,95.86,95.9,95.85,95.87,7734.0,66.1072,66.1348,66.1003,66.1141,7734.0
2016-08-09 13:15:00,95.87,95.89,95.75,95.79,22855.0,66.1141,66.1279,66.0313,66.0589,22855.0
2016-08-09 13:20:00,95.78,95.78,95.71,95.74,28469.0,66.052,66.052,66.0037,66.0244,28469.0
2016-08-09 13:25:00,95.74,95.8,95.71,95.72,16334.0,66.0244,66.0658,66.0037,66.0106,16334.0
2016-08-09 13:30:00,95.73,95.74,95.65,95.65,24141.0,66.0175,66.0244,65.9623,65.9623,24141.0
2016-08-09 13:35:00,95.66,95.69,95.57,95.61,34084.0,65.9692,65.9899,65.9072,65.9348,34084.0
2016-08-09 13:40:00,95.6,95.68,95.54,95.62,29660.0,65.9279,65.983,65.8865,65.9417,29660.0
2016-08-09 13:45:00,95.63,95.66,95.58,95.64,16356.0,65.9486,65.9692,65.9141,65.9555,16356.0
2016-08-09 13:50:00,95.65,95.71,95.64,95.7,6894.0,65.9623,66.0037,65.9555,65.9968,6894.0
2016-08-09 13:55:00,95.7,95.76,95.7,95.76,7296.0,65.9968,66.0382,65.9968,66.0382,7296.0
2016-08-09 14:00:00,95.76,95.78,95.7,95.71,16458.0,66.0382,66.052,65.9968,66.0037,16458.0
2016-08-09 14:05:00,95.7,95.71,95.62,95.64,7467.0,65.9968,66.0037,65.9417,65.9555,7467.0
2016-08-09 14:10:00,95.64,95.67,95.59,95.63,12627.0,65.9555,65.9761,65.921,65.9486,12627.0
2016-08-09 14:15:00,95.63,95.68,95.61,95.64,9646.0,65.9486,65.983,65.9348,65.9555,9646.0
2016-08-09 14:20:00,95.63,95.65,95.62,95.62,5620.0,65.9486,65.9623,65.9417,65.9417,5620.0
2016-08-09 14:25:00,95.62,95.67,95.56,95.57,7252.0,65.9417,65.9761,65.9003,65.9072,7252.0
2016-08-09 14:30:00,95.59,95.63,95.53,95.56,19219.0,65.921,65.9486,65.8796,65.9003,19219.0
2016-08-09 14:35:00,95.54,95.63,95.52,95.52,18427.0,65.8865,65.9486,65.8727,65.8727,18427.0
2016-08-09 14:40:00,95.54,95.59,95.52,95.56,7977.0,65.8865,65.921,65.8727,65.9003,7977.0
2016-08-09 14:45:00,95.58,95.62,95.54,95.6,20499.0,65.9141,65.9417,65.8865,65.9279,20499.0
2016-08-09 14:50:00,95.6,95.6,95.55,95.56,15737.0,65.9279,65.9279,65.8934,65.9003,15737.0
2016-08-09 14:55:00,95.57,95.59,95.54,95.56,25412.0,65.9072,65.921,65.8865,65.9003,25412.0
2016-08-09 15:00:00,95.56,95.65,95.56,95.63,28245.0,65.9003,65.9623,65.9003,65.9486,28245.0
2016-08-09 15:05:00,95.65,95.66,95.61,95.64,10471.0,65.9623,65.9692,65.9348,65.9555,10471.0
2016-08-09 15:10:00,95.64,95.7,95.63,95.67,11571.0,65.9555,65.9968,65.9486,65.9761,11571.0
2016-08-09 15:15:00,95.66,95.68,95.63,95.66,9304.0,65.9692,65.983,65.9486,65.9692,9304.0
2016-08-09 15:20:00,95.66,95.71,95.65,95.71,8135.0,65.9692,66.0037,65.9623,66.0037,8135.0
2016-08-09 15:25:00,95.71,95.72,95.67,95.69,13574.0,66.0037,66.0106,65.9761,65.9899,13574.0
2016-08-09 15:30:00,95.69,95.77,95.67,95.77,25454.0,65.9899,66.0451,65.9761,66.0451,25454.0
2016-08-09 15:35:00,95.77,95.77,95.68,95.7,16197.0,66.0451,66.0451,65.983,65.9968,16197.0
2016-08-09 15:40:00,95.7,95.73,95.69,95.72,17462.0,65.9968,66.0175,65.9899,66.0106,17462.0
2016-08-09 15:45:00,95.72,95.76,95.69,95.69,29392.0,66.0106,66.0382,65.9899,65.9899,29392.0
2016-08-09 15:50:00,95.7,95.76,95.7,95.75,27233.0,65.9968,66.0382,65.9968,66.0313,27233.0
2016-08-09 15:55:00,95.75,95.82,95.74,95.81,107959.0,66.0313,66.0796,66.0244,66.0727,107959.0
2016-08-10 09:30:00,95.8,96.33,95.8,96.05,35543.0,66.0658,66.4313,66.0658,66.2382,35543.0
2016-08-10 09:35:00,95.94,96.05,95.88,95.92,13181.0,66.1623,66.2382,66.121,66.1485,13181.0
2016-08-10 09:40:00,95.92,96.12,95.87,96.11,15875.0,66.1485,66.2865,66.1141,66.2796,15875.0
2016-08-10 09:45:00,96.06,96.08,95.85,95.93,11998.0,66.2451,66.2589,66.1003,66.1554,11998.0
2016-08-10 09:50:00,95.96,96.01,95.9,95.99,42933.0,66.1761,66.2106,66.1348,66.1968,42933.0
2016-08-10 09:55:00,95.97,96.01,95.9,96.01,8680.0,66.183,66.2106,66.1348,66.2106,8680.0
2016-08-10 10:00:00,95.99,96.05,95.97,96.05,20303.0,66.1968,66.2382,66.183,66.2382,20303.0
2016-08-10 10:05:00,96.06,96.06,95.9,95.92,6948.0,66.2451,66.2451,66.1348,66.1485,6948.0
2016-08-10 10:10:00,95.91,96.15,95.9,96.05,16720.0,66.1417,66.3072,66.1348,66.2382,16720.0
2016-08-10 10:15:00,96.01,96.07,95.96,96.07,54829.0,66.2106,66.252,66.1761,66.252,54829.0
2016-08-10 10:20:00,96.06,96.06,96.0,96.04,6873.0,66.2451,66.2451,66.2037,66.2313,6873.0
2016-08-10 10:25:00,96.02,96.07,95.99,96.04,4800.0,66.2175,66.252,66.1968,66.2313,4800.0
2016-08-10 10:30:00,96.0,96.11,95.99,96.11,12068.0,66.2037,66.2796,66.1968,66.2796,12068.0
2016-08-10 10:35:00,96.11,96.14,96.04,96.12,4121.0,66.2796,66.3003,66.2313,66.2865,4121.0
2016-08-10 10:40:00,96.11,96.14,96.08,96.14,4834.0,66.2796,66.3003,66.2589,66.3003,4834.0
2016-08-10 10:45:00,96.15,96.18,96.05,96.1,9878.0,66.3072,66.3278,66.2382,66.2727,9878.0
2016-08-10 10:50:00,96.09,96.24,96.09,96.21,13888.0,66.2658,66.3692,66.2658,66.3485,13888.0
2016-08-10 10:55:00,96.21,96.26,96.2,96.22,12614.0,66.3485,66.383,66.3416,66.3554,12614.0
2016-08-10 11:00:00,96.23,96.24,96.21,96.23,3981.0,66.3623,66.3692,66.3485,66.3623,3981.0
2016-08-10 11:05:00,96.23,96.26,96.21,96.23,6406.0,66.3623,66.383,66.3485,66.3623,6406.0
2016-08-10 11:10:00,96.23,96.33,96.2,96.33,19529.0,66.3623,66.4313,66.3416,66.4313,19529.0
2016-08-10 11:15:00,96.32,96.32,96.19,96.21,12076.0,66.4244,66.4244,66.3347,66.3485,12076.0
2016-08-10 11:20:00,96.22,96.25,96.2,96.25,6407.0,66.3554,66.3761,66.3416,66.3761,6407.0
2016-08-10 11:25:00,96.24,96.3,96.21,96.27,22746.0,66.3692,66.4106,66.3485,66.3899,22746.0
2016-08-10 11:30:00,96.26,96.27,96.24,96.25,18839.0,66.383,66.3899,66.3692,66.3761,18839.0
2016-08-10 11:35:00,96.26,96.29,96.25,96.27,12984.0,66.383,66.4037,66.3761,66.3899,12984.0
2016-08-10 11:40:00,96.27,96.27,96.22,96.25,10455.0,66.3899,66.3899,66.3554,66.3761,10455.0
2016-08-10 11:45:00,96.26,96.3,96.26,96.3,5282.0,66.383,66.4106,66.383,66.4106,5282.0
2016-08-10 11:50:00,96.27,96.31,96.26,96.26,5892.0,66.3899,66.4175,66.383,66.383,5892.0
2016-08-10 11:55:00,96.27,96.28,96.25,96.26,3855.0,66.3899,66.3968,66.3761,66.383,3855.0
2016-08-10 12:00:00,96.26,96.29,96.25,96.29,7125.0,66.383,66.4037,66.3761,66.4037,7125.0
2016-08-10 12:05:00,96.3,96.31,96.27,96.28,7240.0,66.4106,66.4175,66.3899,66.3968,7240.0
2016-08-10 12:10:00,96.28,96.33,96.24,96.32,14793.0,66.3968,66.4313,66.3692,66.4244,14793.0
2016-08-10 12:15:00,96.3,96.3,96.25,96.25,4473.0,66.4106,66.4106,66.3761,66.3761,4473.0
2016-08-10 12:20:00,96.26,96.31,96.25,96.29,7117.0,66.383,66.4175,66.3761,66.4037,7117.0
2016-08-10 12:25:00,96.28,96.28,96.25,96.25,5532.0,66.3968,66.3968,66.3761,66.3761,5532.0
2016-08-10 12:30:00,96.28,96.29,96.25,96.26,6893.0,66.3968,66.4037,66.3761,66.383,6893.0
2016-08-10 12:35:00,96.26,96.33,96.23,96.33,11385.0,66.383,66.4313,66.3623,66.4313,11385.0
2016-08-10 12:40:00,96.34,96.34,96.25,96.25,5361.0,66.4382,66.4382,66.3761,66.3761,5361.0
2016-08-10 12:45:00,96.24,96.29,96.19,96.26,15542.0,66.3692,66.4037,66.3347,66.383,15542.0
2016-08-10 12:50:00,96.28,96.33,96.27,96.27,6286.0,66.3968,66.4313,66.3899,66.3899,6286.0
2016-08-10 12:55:00,96.27,96.28,96.26,96.28,5077.0,66.3899,66.3968,66.383,66.3968,5077.0
2016-08-10 13:00:00,96.28,96.29,96.25,96.26,7977.0,66.3968,66.4037,66.3761,66.383,7977.0
2016-08-10 13:05:00,96.27,96.32,96.27,96.28,7344.0,66.3899,66.4244,66.3899,66.3968,7344.0
2016-08-10 13:10:00,96.27,96.27,96.25,96.27,5383.0,66.3899,66.3899,66.3761,66.3899,5383.0
2016-08-10 13:15:00,96.27,96.28,96.25,96.26,12941.0,66.3899,66.3968,66.3761,66.383,12941.0
2016-08-10 13:20:00,96.25,96.28,96.25,96.28,6213.0,66.3761,66.3968,66.3761,66.3968,6213.0
2016-08-10 13:25:00,96.28,96.29,96.25,96.27,9010.0,66.3968,66.4037,66.3761,66.3899,9010.0
2016-08-10 13:30:00,96.26,96.28,96.22,96.22,10211.0,66.383,66.3968,66.3554,66.3554,10211.0
2016-08-10 13:35:00,96.22,96.22,96.09,96.1,7881.0,66.3554,66.3554,66.2658,66.2727,7881.0
2016-08-10 13:40:00,96.09,96.23,96.09,96.23,5664.0,66.2658,66.3623,66.2658,66.3623,5664.0
2016-08-10 13:45:00,96.24,96.24,96.2,96.24,5189.0,66.3692,66.3692,66.3416,66.3692,5189.0
2016-08-10 13:50:00,96.24,96.31,96.22,96.28,13705.0,66.3692,66.4175,66.3554,66.3968,13705.0
2016-08-10 13:55:00,96.28,96.31,96.27,96.28,9803.0,66.3968,66.4175,66.3899,66.3968,9803.0
2016-08-10 14:00:00,96.28,96.31,96.26,96.3,10514.0,66.3968,66.4175,66.383,66.4106,10514.0
2016-08-10 14:05:00,96.3,96.36,96.29,96.29,9365.0,66.4106,66.452,66.4037,66.4037,9365.0
2016-08-10 14:10:00,96.27,96.31,96.2,96.2,13168.0,66.3899,66.4175,66.3416,66.3416,13168.0
2016-08-10 14:15:00,96.2,96.21,96.11,96.13,14339.0,66.3416,66.3485,66.2796,66.2934,14339.0
2016-08-10 14:20:00,96.13,96.18,96.08,96.18,4946.0,66.2934,66.3278,66.2589,66.3278,4946.0
2016-08-10 14:25:00,96.17,96.18,96.05,96.08,5179.0,66.321,66.3278,66.2382,66.2589,5179.0
2016-08-10 14:30:00,96.08,96.14,96.08,96.13,8903.0,66.2589,66.3003,66.2589,66.2934,8903.0
2016-08-10 14:35:00,96.12,96.14,96.1,96.1,5086.0,66.2865,66.3003,66.2727,66.2727,5086.0
2016-08-10 14:40:00,96.1,96.18,96.07,96.15,8924.0,66.2727,66.3278,66.252,66.3072,8924.0
2016-08-10 14:45:00,96.16,96.17,96.11,96.17,10504.0,66.3141,66.321,66.2796,66.321,10504.0
2016-08-10 14:50:00,96.16,96.16,96.11,96.11,6585.0,66.3141,66.3141,66.2796,66.2796,6585.0
2016-08-10 14:55:00,96.12,96.12,96.06,96.09,6409.0,66.2865,66.2865,66.2451,66.2658,6409.0
2016-08-10 15:00:00,96.08,96.11,96.03,96.03,6576.0,66.2589,66.2796,66.2244,66.2244,6576.0
2016-08-10 15:05:00,96.03,96.06,96.01,96.04,6703.0,66.2244,66.2451,66.2106,66.2313,6703.0
2016-08-10 15:10:00,96.05,96.09,96.04,96.09,8824.0,66.2382,66.2658,66.2313,66.2658,8824.0
2016-08-10 15:15:00,96.1,96.21,96.09,96.2,10284.0,66.2727,66.3485,66.2658,66.3416,10284.0
2016-08-10 15:20:00,96.2,96.27,96.2,96.25,10021.0,66.3416,66.3899,66.3416,66.3761,10021.0
2016-08-10 15:25:00,96.24,96.26,96.19,96.21,8981.0,66.3692,66.383,66.3347,66.3485,8981.0
2016-08-10 15:30:00,96.21,96.24,96.21,96.21,12408.0,66.3485,66.3692,66.3485,66.3485,12408.0
2016-08-10 15:35:00,96.22,96.22,96.17,96.21,27498.0,66.3554,66.3554,66.321,66.3485,27498.0
2016-08-10 15:40:00,96.21,96.31,96.19,96.19,20472.0,66.3485,66.4175,66.3347,66.3347,20472.0
2016-08-10 15:45:00,96.18,96.21,96.13,96.14,32339.0,66.3278,66.3485,66.2934,66.3003,32339.0
2016-08-10 15:50:00,96.14,96.15,96.12,96.15,35163.0,66.3003,66.3072,66.2865,66.3072,35163.0
2016-08-10 15:55:00,96.15,96.23,96.15,96.19,53161.0,66.3072,66.3623,66.3072,66.3347,53161.0
2016-08-11 09:30:00,96.26,96.52,96.14,96.39,25695.0,66.383,66.5623,66.3003,66.4727,25695.0
2016-08-11 09:35:00,96.44,96.44,96.17,96.42,18773.0,66.5072,66.5072,66.321,66.4934,18773.0
2016-08-11 09:40:00,96.37,96.41,95.99,96.15,38232.0,66.4589,66.4865,66.1968,66.3072,38232.0
2016-08-11 09:45:00,96.1,96.2,95.78,96.05,12833.0,66.2727,66.3416,66.052,66.2382,12833.0
2016-08-11 09:50:00,96.05,96.24,96.01,96.24,21171.0,66.2382,66.3692,66.2106,66.3692,21171.0
2016-08-11 09:55:00,96.18,96.18,95.93,95.93,23419.0,66.3278,66.3278,66.1554,66.1554,23419.0
2016-08-11 10:00:00,95.97,96.11,95.92,96.06,15371.0,66.183,66.2796,66.1485,66.2451,15371.0
2016-08-11 10:05:00,96.07,96.09,95.94,95.95,5995.0,66.252,66.2658,66.1623,66.1692,5995.0
2016-08-11 10:10:00,95.95,95.98,95.86,95.91,4702.0,66.1692,66.1899,66.1072,66.1417,4702.0
2016-08-11 10:15:00,95.92,95.93,95.88,95.9,14186.0,66.1485,66.1554,66.121,66.1348,14186.0
2016-08-11 10:20:00,95.9,96.14,95.9,96.13,29309.0,66.1348,66.3003,66.1348,66.2934,29309.0
2016-08-11 10:25:00,96.15,96.21,96.07,96.2,26854.0,66.3072,66.3485,66.252,66.3416,26854.0
2016-08-11 10:30:00,96.19,96.4,96.19,96.33,3673.0,66.3347,66.4796,66.3347,66.4313,3673.0
2016-08-11 10:35:00,96.34,96.41,96.32,96.38,5818.0,66.4382,66.4865,66.4244,66.4658,5818.0
2016-08-11 10:40:00,96.38,96.44,96.33,96.42,6421.0,66.4658,66.5072,66.4313,66.4934,6421.0
2016-08-11 10:45:00,96.43,96.55,96.41,96.55,14022.0,66.5003,66.583,66.4865,66.583,14022.0
2016-08-11 10:50:00,96.54,96.55,96.39,96.39,8187.0,66.5761,66.583,66.4727,66.4727,8187.0
2016-08-11 10:55:00,96.37,96.4,96.3,96.31,5069.0,66.4589,66.4796,66.4106,66.4175,5069.0
2016-08-11 11:00:00,96.31,96.4,96.31,96.33,7546.0,66.4175,66.4796,66.4175,66.4313,7546.0
2016-08-11 11:05:00,96.34,96.34,96.31,96.34,3772.0,66.4382,66.4382,66.4175,66.4382,3772.0
2016-08-11 11:10:00,96.34,96.38,96.3,96.32,4410.0,66.4382,66.4658,66.4106,66.4244,4410.0
2016-08-11 11:15:00,96.33,96.39,96.32,96.34,6234.0,66.4313,66.4727,66.4244,66.4382,6234.0
2016-08-11 11:20:00,96.36,96.36,96.32,96.35,4799.0,66.452,66.452,66.4244,66.4451,4799.0
2016-08-11 11:25:00,96.34,96.39,96.32,96.38,18688.0,66.4382,66.4727,66.4244,66.4658,18688.0
2016-08-11 11:30:00,96.36,96.42,96.33,96.42,7641.0,66.452,66.4934,66.4313,66.4934,7641.0
2016-08-11 11:35:00,96.42,96.53,96.42,96.48,17438.0,66.4934,66.5692,66.4934,66.5347,17438.0
2016-08-11 11:40:00,96.49,96.54,96.43,96.43,12108.0,66.5416,66.5761,66.5003,66.5003,12108.0
2016-08-11 11:45:00,96.43,96.54,96.42,96.49,9322.0,66.5003,66.5761,66.4934,66.5416,9322.0
2016-08-11 11:50:00,96.47,96.49,96.41,96.43,7460.0,66.5278,66.5416,66.4865,66.5003,7460.0
2016-08-11 11:55:00,96.44,96.44,96.3,96.33,8496.0,66.5072,66.5072,66.4106,66.4313,8496.0
2016-08-11 12:00:00,96.33,96.34,96.24,96.29,5687.0,66.4313,66.4382,66.3692,66.4037,5687.0
2016-08-11 12:05:00,96.28,96.33,96.27,96.29,5927.0,66.3968,66.4313,66.3899,66.4037,5927.0
2016-08-11 12:10:00,96.28,96.3,96.17,96.17,5935.0,66.3968,66.4106,66.321,66.321,5935.0
2016-08-11 12:15:00,96.18,96.2,96.14,96.16,2759.0,66.3278,66.3416,66.3003,66.3141,2759.0
2016-08-11 12:20:00,96.15,96.16,96.06,96.09,4800.0,66.3072,66.3141,66.2451,66.2658,4800.0
2016-08-11 12:25:00,96.1,96.11,96.08,96.11,3701.0,66.2727,66.2796,66.2589,66.2796,3701.0
2016-08-11 12:30:00,96.11,96.15,96.09,96.12,4232.0,66.2796,66.3072,66.2658,66.2865,4232.0
2016-08-11 12:35:00,96.11,96.13,96.07,96.07,4048.0,66.2796,66.2934,66.252,66.252,4048.0
2016-08-11 12:40:00,96.07,96.08,96.05,96.08,2672.0,66.252,66.2589,66.2382,66.2589,2672.0
2016-08-11 12:45:00,96.11,96.11,96.04,96.04,1000.0,66.2796,66.2796,66.2313,66.2313,1000.0
2016-08-11 12:50:00,96.06,96.09,96.04,96.04,2712.0,66.2451,66.2658,66.2313,66.2313,2712.0
2016-08-11 12:55:00,96.03,96.06,96.0,96.05,2899.0,66.2244,66.2451,66.2037,66.2382,2899.0
2016-08-11 13:00:00,96.05,96.12,96.04,96.1,6700.0,66.2382,66.2865,66.2313,66.2727,6700.0
2016-08-11 13:05:00,96.1,96.11,96.07,96.07,4646.0,66.2727,66.2796,66.252,66.252,4646.0
2016-08-11 13:10:00,96.09,96.09,96.03,96.05,5520.0,66.2658,66.2658,66.2244,66.2382,5520.0
2016-08-11 13:15:00,96.04,96.06,96.01,96.04,6103.0,66.2313,66.2451,66.2106,66.2313,6103.0
2016-08-11 13:20:00,96.06,96.06,96.02,96.05,3201.0,66.2451,66.2451,66.2175,66.2382,3201.0
2016-08-11 13:25:00,96.02,96.06,95.99,96.01,8271.0,66.2175,66.2451,66.1968,66.2106,8271.0
2016-08-11 13:30:00,96.06,96.09,96.03,96.06,4379.0,66.2451,66.2658,66.2244,66.2451,4379.0
2016-08-11 13:35:00,96.08,96.08,96.05,96.07,2500.0,66.2589,66.2589,66.2382,66.252,2500.0
2016-08-11 13:40:00,96.08,96.09,96.03,96.03,20391.0,66.2589,66.2658,66.2244,66.2244,20391.0
2016-08-11 13:45:00,96.03,96.03,95.99,96.0,4100.0,66.2244,66.2244,66.1968,66.2037,4100.0
2016-08-11 13:50:00,96.0,96.04,95.98,95.98,22785.0,66.2037,66.2313,66.1899,66.1899,22785.0
2016-08-11 13:55:00,95.98,96.05,95.97,96.04,5597.0,66.1899,66.2382,66.183,66.2313,5597.0
2016-08-11 14:00:00,96.04,96.09,96.02,96.09,8447.0,66.2313,66.2658,66.2175,66.2658,8447.0
2016-08-11 14:05:00,96.08,96.1,96.05,96.07,3737.0,66.2589,66.2727,66.2382,66.252,3737.0
2016-08-11 14:10:00,96.08,96.08,96.03,96.03,6470.0,66.2589,66.2589,66.2244,66.2244,6470.0
2016-08-11 14:15:00,96.05,96.1,96.04,96.07,19779.0,66.2382,66.2727,66.2313,66.252,19779.0
2016-08-11 14:20:00,96.05,96.12,96.03,96.09,6562.0,66.2382,66.2865,66.2244,66.2658,6562.0
2016-08-11 14:25:00,96.09,96.14,96.06,96.13,5033.0,66.2658,66.3003,66.2451,66.2934,5033.0
2016-08-11 14:30:00,96.13,96.13,96.02,96.09,20998.0,66.2934,66.2934,66.2175,66.2658,20998.0
2016-08-11 14:35:00,96.11,96.15,96.08,96.08,5370.0,66.2796,66.3072,66.2589,66.2589,5370.0
2016-08-11 14:40:00,96.08,96.15,96.06,96.15,5086.0,66.2589,66.3072,66.2451,66.3072,5086.0
2016-08-11 14:45:00,96.15,96.24,96.15,96.23,6788.0,66.3072,66.3692,66.3072,66.3623,6788.0
2016-08-11 14:50:00,96.22,96.27,96.22,96.24,7662.0,66.3554,66.3899,66.3554,66.3692,7662.0
2016-08-11 14:55:00,96.22,96.22,96.14,96.18,7627.0,66.3554,66.3554,66.3003,66.3278,7627.0
2016-08-11 15:00:00,96.19,96.23,96.19,96.2,2930.0,66.3347,66.3623,66.3347,66.3416,2930.0
2016-08-11 15:05:00,96.2,96.2,96.17,96.2,6423.0,66.3416,66.3416,66.321,66.3416,6423.0
2016-08-11 15:10:00,96.19,96.21,96.16,96.18,6690.0,66.3347,66.3485,66.3141,66.3278,6690.0
2016-08-11 15:15:00,96.18,96.18,96.11,96.12,11245.0,66.3278,66.3278,66.2796,66.2865,11245.0
2016-08-11 15:20:00,96.12,96.13,96.1,96.11,7701.0,66.2865,66.2934,66.2727,66.2796,7701.0
2016-08-11 15:25:00,96.11,96.11,96.07,96.11,12042.0,66.2796,66.2796,66.252,66.2796,12042.0
2016-08-11 15:30:00,96.11,96.18,96.11,96.18,10864.0,66.2796,66.3278,66.2796,66.3278,10864.0
2016-08-11 15:35:00,96.17,96.18,96.15,96.17,11555.0,66.321,66.3278,66.3072,66.321,11555.0
2016-08-11 15:40:00,96.17,96.21,96.16,96.21,14946.0,66.321,66.3485,66.3141,66.3485,14946.0
2016-08-11 15:45:00,96.21,96.3,96.21,96.27,30499.0,66.3485,66.4106,66.3485,66.3899,30499.0
2016-08-11 15:50:00,96.28,96.3,96.26,96.29,22277.0,66.3968,66.4106,66.383,66.4037,22277.0
2016-08-11 15:55:00,96.3,96.3,96.2,96.25,53809.0,66.4106,66.4106,66.3416,66.3761,53809.0
2016-08-12 09:30:00,96.33,96.68,96.18,96.68,17948.0,66.4313,66.6727,66.3278,66.6727,17948.0
2016-08-12 09:35:00,96.59,96.71,96.56,96.64,10660.0,66.6106,66.6933,66.5899,66.6451,10660.0
2016-08-12 09:40:00,96.62,96.64,96.45,96.52,4255.0,66.6313,66.6451,66.514,66.5623,4255.0
2016-08-12 09:45:00,96.5,96.6,96.45,96.51,7037.0,66.5485,66.6175,66.514,66.5554,7037.0
2016-08-12 09:50:00,96.51,96.52,96.45,96.51,6137.0,66.5554,66.5623,66.514,66.5554,6137.0
2016-08-12 09:55:00,96.5,96.5,96.41,96.41,4741.0,66.5485,66.5485,66.4865,66.4865,4741.0
2016-08-12 10:00:00,96.45,96.88,96.43,96.73,22248.0,66.514,66.8106,66.5003,66.7071,22248.0
2016-08-12 10:05:00,96.75,96.78,96.6,96.63,12842.0,66.7209,66.7416,66.6175,66.6382,12842.0
2016-08-12 10:10:00,96.64,96.64,96.53,96.56,5336.0,66.6451,66.6451,66.5692,66.5899,5336.0
2016-08-12 10:15:00,96.57,96.8,96.57,96.75,6142.0,66.5968,66.7554,66.5968,66.7209,6142.0
2016-08-12 10:20:00,96.74,96.76,96.62,96.62,5395.0,66.714,66.7278,66.6313,66.6313,5395.0
2016-08-12 10:25:00,96.6,96.76,96.59,96.76,16559.0,66.6175,66.7278,66.6106,66.7278,16559.0
2016-08-12 10:30:00,96.77,96.86,96.76,96.86,5855.0,66.7347,66.7968,66.7278,66.7968,5855.0
2016-08-12 10:35:00,96.86,96.86,96.78,96.8,7897.0,66.7968,66.7968,66.7416,66.7554,7897.0
2016-08-12 10:40:00,96.8,96.85,96.8,96.83,2703.0,66.7554,66.7899,66.7554,66.7761,2703.0
2016-08-12 10:45:00,96.84,96.92,96.84,96.87,11201.0,66.783,66.8382,66.783,66.8037,11201.0
2016-08-12 10:50:00,96.88,96.99,96.85,96.85,24397.0,66.8106,66.8864,66.7899,66.7899,24397.0
2016-08-12 10:55:00,96.85,96.98,96.85,96.94,74377.0,66.7899,66.8795,66.7899,66.852,74377.0
2016-08-12 11:00:00,96.96,96.98,96.86,96.89,9939.0,66.8658,66.8795,66.7968,66.8175,9939.0
2016-08-12 11:05:00,96.89,96.89,96.8,96.81,11735.0,66.8175,66.8175,66.7554,66.7623,11735.0
2016-08-12 11:10:00,96.82,96.82,96.73,96.73,2812.0,66.7692,66.7692,66.7071,66.7071,2812.0
2016-08-12 11:15:00,96.73,96.83,96.72,96.78,4813.0,66.7071,66.7761,66.7002,66.7416,4813.0
2016-08-12 11:20:00,96.78,96.81,96.72,96.73,8916.0,66.7416,66.7623,66.7002,66.7071,8916.0
2016-08-12 11:25:00,96.72,96.76,96.67,96.69,11292.0,66.7002,66.7278,66.6658,66.6796,11292.0
2016-08-12 11:30:00,96.69,96.7,96.63,96.64,13752.0,66.6796,66.6865,66.6382,66.6451,13752.0
2016-08-12 11:35:00,96.66,96.66,96.59,96.62,18542.0,66.6589,66.6589,66.6106,66.6313,18542.0
2016-08-12 11:40:00,96.59,96.63,96.5,96.62,20462.0,66.6106,66.6382,66.5485,66.6313,20462.0
2016-08-12 11:45:00,96.63,96.67,96.54,96.54,11226.0,66.6382,66.6658,66.5761,66.5761,11226.0
2016-08-12 11:50:00,96.53,96.58,96.45,96.53,7753.0,66.5692,66.6037,66.514,66.5692,7753.0
2016-08-12 11:55:00,96.52,96.54,96.45,96.53,10093.0,66.5623,66.5761,66.514,66.5692,10093.0
2016-08-12 12:00:00,96.57,96.62,96.52,96.55,3935.0,66.5968,66.6313,66.5623,66.583,3935.0
2016-08-12 12:05:00,96.56,96.56,96.48,96.52,5721.0,66.5899,66.5899,66.5347,66.5623,5721.0
2016-08-12 12:10:00,96.53,96.53,96.47,96.48,3600.0,66.5692,66.5692,66.5278,66.5347,3600.0
2016-08-12 12:15:00,96.49,96.5,96.45,96.49,5908.0,66.5416,66.5485,66.514,66.5416,5908.0
2016-08-12 12:20:00,96.48,96.53,96.48,96.49,3472.0,66.5347,66.5692,66.5347,66.5416,3472.0
2016-08-12 12:25:00,96.48,96.52,96.47,96.48,5242.0,66.5347,66.5623,66.5278,66.5347,5242.0
2016-08-12 12:30:00,96.49,96.51,96.47,96.51,5384.0,66.5416,66.5554,66.5278,66.5554,5384.0
2016-08-12 12:35:00,96.49,96.6,96.48,96.53,5289.0,66.5416,66.6175,66.5347,66.5692,5289.0
2016-08-12 12:40:00,96.55,96.56,96.53,96.55,2336.0,66.583,66.5899,66.5692,66.583,2336.0
2016-08-12 12:45:00,96.55,96.56,96.52,96.55,2823.0,66.583,66.5899,66.5623,66.583,2823.0
2016-08-12 12:50:00,96.54,96.55,96.47,96.49,7490.0,66.5761,66.583,66.5278,66.5416,7490.0
2016-08-12 12:55:00,96.49,96.5,96.48,96.49,2513.0,66.5416,66.5485,66.5347,66.5416,2513.0
2016-08-12 13:00:00,96.49,96.51,96.48,96.5,9318.0,66.5416,66.5554,66.5347,66.5485,9318.0
2016-08-12 13:05:00,96.5,96.51,96.46,96.49,18330.0,66.5485,66.5554,66.5209,66.5416,18330.0
2016-08-12 13:10:00,96.49,96.5,96.48,96.49,7883.0,66.5416,66.5485,66.5347,66.5416,7883.0
2016-08-12 13:15:00,96.5,96.51,96.48,96.49,14792.0,66.5485,66.5554,66.5347,66.5416,14792.0
2016-08-12 13:20:00,96.49,96.53,96.48,96.53,6500.0,66.5416,66.5692,66.5347,66.5692,6500.0
2016-08-12 13:25:00,96.52,96.55,96.5,96.52,5331.0,66.5623,66.583,66.5485,66.5623,5331.0
2016-08-12 13:30:00,96.53,96.55,96.48,96.5,4611.0,66.5692,66.583,66.5347,66.5485,4611.0
2016-08-12 13:35:00,96.53,96.53,96.47,96.5,3110.0,66.5692,66.5692,66.5278,66.5485,3110.0
2016-08-12 13:40:00,96.49,96.53,96.49,96.53,4310.0,66.5416,66.5692,66.5416,66.5692,4310.0
2016-08-12 13:45:00,96.53,96.55,96.51,96.54,5183.0,66.5692,66.583,66.5554,66.5761,5183.0
2016-08-12 13:50:00,96.55,96.59,96.53,96.58,3209.0,66.583,66.6106,66.5692,66.6037,3209.0
2016-08-12 13:55:00,96.57,96.61,96.55,96.55,8007.0,66.5968,66.6244,66.583,66.583,8007.0
2016-08-12 14:00:00,96.55,96.57,96.51,96.52,3709.0,66.583,66.5968,66.5554,66.5623,3709.0
2016-08-12 14:05:00,96.52,96.57,96.51,96.56,6829.0,66.5623,66.5968,66.5554,66.5899,6829.0
2016-08-12 14:10:00,96.56,96.57,96.51,96.56,6168.0,66.5899,66.5968,66.5554,66.5899,6168.0
2016-08-12 14:15:00,96.53,96.57,96.53,96.54,6483.0,66.5692,66.5968,66.5692,66.5761,6483.0
2016-08-12 14:20:00,96.53,96.54,96.51,96.54,5793.0,66.5692,66.5761,66.5554,66.5761,5793.0
2016-08-12 14:25:00,96.55,96.55,96.46,96.47,4918.0,66.583,66.583,66.5209,66.5278,4918.0
2016-08-12 14:30:00,96.48,96.48,96.43,96.46,4333.0,66.5347,66.5347,66.5003,66.5209,4333.0
2016-08-12 14:35:00,96.47,96.47,96.42,96.43,4438.0,66.5278,66.5278,66.4934,66.5003,4438.0
2016-08-12 14:40:00,96.43,96.48,96.43,96.48,3052.0,66.5003,66.5347,66.5003,66.5347,3052.0
2016-08-12 14:45:00,96.48,96.49,96.43,96.46,8085.0,66.5347,66.5416,66.5003,66.5209,8085.0
2016-08-12 14:50:00,96.47,96.51,96.45,96.48,4976.0,66.5278,66.5554,66.514,66.5347,4976.0
2016-08-12 14:55:00,96.49,96.5,96.46,96.49,5800.0,66.5416,66.5485,66.5209,66.5416,5800.0
2016-08-12 15:00:00,96.5,96.51,96.45,96.45,7898.0,66.5485,66.5554,66.514,66.514,7898.0
2016-08-12 15:05:00,96.45,96.51,96.44,96.51,7038.0,66.514,66.5554,66.5072,66.5554,7038.0
2016-08-12 15:10:00,96.52,96.52,96.45,96.45,5747.0,66.5623,66.5623,66.514,66.514,5747.0
2016-08-12 15:15:00,96.46,96.48,96.41,96.46,5198.0,66.5209,66.5347,66.4865,66.5209,5198.0
2016-08-12 15:20:00,96.47,96.48,96.45,96.46,5355.0,66.5278,66.5347,66.514,66.5209,5355.0
2016-08-12 15:25:00,96.46,96.53,96.46,96.52,7960.0,66.5209,66.5692,66.5209,66.5623,7960.0
2016-08-12 15:30:00,96.52,96.59,96.52,96.58,13954.0,66.5623,66.6106,66.5623,66.6037,13954.0
2016-08-12 15:35:00,96.58,96.59,96.54,96.54,13785.0,66.6037,66.6106,66.5761,66.5761,13785.0
2016-08-12 15:40:00,96.55,96.6,96.55,96.6,15499.0,66.583,66.6175,66.583,66.6175,15499.0
2016-08-12 15:45:00,96.6,96.61,96.55,96.58,15091.0,66.6175,66.6244,66.583,66.6037,15091.0
2016-08-12 15:50:00,96.57,96.58,96.53,96.56,17598.0,66.5968,66.6037,66.5692,66.5899,17598.0
2016-08-12 15:55:00,96.55,96.63,96.51,96.53,91130.0,66.583,66.6382,66.5554,66.5692,91130.0
2016-08-15 09:30:00,96.84,96.84,96.6,96.83,13914.0,66.783,66.783,66.6175,66.7761,13914.0
2016-08-15 09:35:00,96.81,97.0,96.79,96.98,8293.0,66.7623,66.8933,66.7485,66.8795,8293.0
2016-08-15 09:40:00,96.91,96.97,96.75,96.85,16949.0,66.8313,66.8727,66.7209,66.7899,16949.0
2016-08-15 09:45:00,96.89,96.89,96.58,96.58,12154.0,66.8175,66.8175,66.6037,66.6037,12154.0
2016-08-15 09:50:00,96.63,96.81,96.63,96.8,5385.0,66.6382,66.7623,66.6382,66.7554,5385.0
2016-08-15 09:55:00,96.82,96.87,96.7,96.82,8722.0,66.7692,66.8037,66.6865,66.7692,8722.0
2016-08-15 10:00:00,96.81,96.84,96.57,96.57,8280.0,66.7623,66.783,66.5968,66.5968,8280.0
2016-08-15 10:05:00,96.59,96.64,96.53,96.6,4809.0,66.6106,66.6451,66.5692,66.6175,4809.0
2016-08-15 10:10:00,96.6,96.67,96.52,96.61,7271.0,66.6175,66.6658,66.5623,66.6244,7271.0
2016-08-15 10:15:00,96.61,96.62,96.53,96.53,6053.0,66.6244,66.6313,66.5692,66.5692,6053.0
2016-08-15 10:20:00,96.55,96.56,96.44,96.5,57777.0,66.583,66.5899,66.5072,66.5485,57777.0
2016-08-15 10:25:00,96.49,96.6,96.48,96.56,10902.0,66.5416,66.6175,66.5347,66.5899,10902.0
2016-08-15 10:30:00,96.52,96.6,96.52,96.6,10668.0,66.5623,66.6175,66.5623,66.6175,10668.0
2016-08-15 10:35:00,96.59,96.74,96.59,96.68,6308.0,66.6106,66.714,66.6106,66.6727,6308.0
2016-08-15 10:40:00,96.67,96.71,96.66,96.69,5163.0,66.6658,66.6933,66.6589,66.6796,5163.0
2016-08-15 10:45:00,96.69,96.78,96.65,96.73,9387.0,66.6796,66.7416,66.652,66.7071,9387.0
2016-08-15 10:50:00,96.73,96.74,96.65,96.69,6588.0,66.7071,66.714,66.652,66.6796,6588.0
2016-08-15 10:55:00,96.69,96.73,96.69,96.72,3300.0,66.6796,66.7071,66.6796,66.7002,3300.0
2016-08-15 11:00:00,96.71,96.72,96.68,96.7,2200.0,66.6933,66.7002,66.6727,66.6865,2200.0
2016-08-15 11:05:00,96.69,96.69,96.55,96.58,6753.0,66.6796,66.6796,66.583,66.6037,6753.0
2016-08-15 11:10:00,96.61,96.61,96.54,96.57,50480.0,66.6244,66.6244,66.5761,66.5968,50480.0
2016-08-15 11:15:00,96.56,96.64,96.53,96.63,21533.0,66.5899,66.6451,66.5692,66.6382,21533.0
2016-08-15 11:20:00,96.64,96.64,96.53,96.56,3600.0,66.6451,66.6451,66.5692,66.5899,3600.0
2016-08-15 11:25:00,96.58,96.61,96.57,96.61,4326.0,66.6037,66.6244,66.5968,66.6244,4326.0
2016-08-15 11:30:00,96.62,96.64,96.6,96.62,6150.0,66.6313,66.6451,66.6175,66.6313,6150.0
2016-08-15 11:35:00,96.62,96.62,96.57,96.6,5271.0,66.6313,66.6313,66.5968,66.6175,5271.0
2016-08-15 11:40:00,96.6,96.61,96.57,96.57,3866.0,66.6175,66.6244,66.5968,66.5968,3866.0
2016-08-15 11:45:00,96.55,96.66,96.55,96.63,9936.0,66.583,66.6589,66.583,66.6382,9936.0
2016-08-15 11:50:00,96.63,96.63,96.6,96.62,5329.0,66.6382,66.6382,66.6175,66.6313,5329.0
2016-08-15 11:55:00,96.62,96.63,96.59,96.61,2972.0,66.6313,66.6382,66.6106,66.6244,2972.0
2016-08-15 12:00:00,96.61,96.63,96.59,96.61,3100.0,66.6244,66.6382,66.6106,66.6244,3100.0
2016-08-15 12:05:00,96.6,96.67,96.6,96.65,4608.0,66.6175,66.6658,66.6175,66.652,4608.0
2016-08-15 12:10:00,96.66,96.66,96.64,96.66,3000.0,66.6589,66.6589,66.6451,66.6589,3000.0
2016-08-15 12:15:00,96.64,96.66,96.63,96.64,2538.0,66.6451,66.6589,66.6382,66.6451,2538.0
2016-08-15 12:20:00,96.64,96.7,96.64,96.7,5642.0,66.6451,66.6865,66.6451,66.6865,5642.0
2016-08-15 12:25:00,96.7,96.71,96.63,96.63,5652.0,66.6865,66.6933,66.6382,66.6382,5652.0
2016-08-15 12:30:00,96.65,96.72,96.65,96.72,4883.0,66.652,66.7002,66.652,66.7002,4883.0
2016-08-15 12:35:00,96.73,96.73,96.7,96.72,4350.0,66.7071,66.7071,66.6865,66.7002,4350.0
2016-08-15 12:40:00,96.7,96.7,96.61,96.64,5000.0,66.6865,66.6865,66.6244,66.6451,5000.0
2016-08-15 12:45:00,96.65,96.68,96.63,96.64,3000.0,66.652,66.6727,66.6382,66.6451,3000.0
2016-08-15 12:50:00,96.64,96.67,96.62,96.66,5096.0,66.6451,66.6658,66.6313,66.6589,5096.0
2016-08-15 12:55:00,96.67,96.69,96.61,96.61,5491.0,66.6658,66.6796,66.6244,66.6244,5491.0
2016-08-15 13:00:00,96.61,96.65,96.6,96.6,5528.0,66.6244,66.652,66.6175,66.6175,5528.0
2016-08-15 13:05:00,96.59,96.6,96.55,96.55,7568.0,66.6106,66.6175,66.583,66.583,7568.0
2016-08-15 13:10:00,96.54,96.59,96.54,96.58,4149.0,66.5761,66.6106,66.5761,66.6037,4149.0
2016-08-15 13:15:00,96.59,96.59,96.55,96.57,4621.0,66.6106,66.6106,66.583,66.5968,4621.0
2016-08-15 13:20:00,96.55,96.58,96.5,96.5,4168.0,66.583,66.6037,66.5485,66.5485,4168.0
2016-08-15 13:25:00,96.52,96.54,96.52,96.54,3073.0,66.5623,66.5761,66.5623,66.5761,3073.0
2016-08-15 13:30:00,96.54,96.55,96.47,96.47,5508.0,66.5761,66.583,66.5278,66.5278,5508.0
2016-08-15 13:35:00,96.47,96.54,96.47,96.53,6106.0,66.5278,66.5761,66.5278,66.5692,6106.0
2016-08-15 13:40:00,96.54,96.54,96.5,96.51,8444.0,66.5761,66.5761,66.5485,66.5554,8444.0
2016-08-15 13:45:00,96.52,96.54,96.51,96.52,5104.0,66.5623,66.5761,66.5554,66.5623,5104.0
2016-08-15 13:50:00,96.53,96.53,96.45,96.45,4500.0,66.5692,66.5692,66.514,66.514,4500.0
2016-08-15 13:55:00,96.44,96.44,96.39,96.41,3006.0,66.5072,66.5072,66.4727,66.4865,3006.0
2016-08-15 14:00:00,96.4,96.41,96.29,96.31,8555.0,66.4796,66.4865,66.4037,66.4175,8555.0
2016-08-15 14:05:00,96.3,96.34,96.26,96.28,7296.0,66.4106,66.4382,66.383,66.3968,7296.0
2016-08-15 14:10:00,96.28,96.31,96.22,96.23,10362.0,66.3968,66.4175,66.3554,66.3623,10362.0
2016-08-15 14:15:00,96.23,96.29,96.23,96.27,7164.0,66.3623,66.4037,66.3623,66.3899,7164.0
2016-08-15 14:20:00,96.27,96.29,96.26,96.29,10670.0,66.3899,66.4037,66.383,66.4037,10670.0
2016-08-15 14:25:00,96.28,96.31,96.27,96.3,12173.0,66.3968,66.4175,66.3899,66.4106,12173.0
2016-08-15 14:30:00,96.3,96.31,96.25,96.27,12695.0,66.4106,66.4175,66.3761,66.3899,12695.0
2016-08-15 14:35:00,96.27,96.31,96.27,96.31,2977.0,66.3899,66.4175,66.3899,66.4175,2977.0
2016-08-15 14:40:00,96.31,96.32,96.27,96.27,8497.0,66.4175,66.4244,66.3899,66.3899,8497.0
2016-08-15 14:45:00,96.28,96.3,96.25,96.25,43426.0,66.3968,66.4106,66.3761,66.3761,43426.0
2016-08-15 14:50:00,96.25,96.3,96.24,96.28,22563.0,66.3761,66.4106,66.3692,66.3968,22563.0
2016-08-15 14:55:00,96.28,96.28,96.23,96.25,10205.0,66.3968,66.3968,66.3623,66.3761,10205.0
2016-08-15 15:00:00,96.25,96.27,96.22,96.26,18523.0,66.3761,66.3899,66.3554,66.383,18523.0
2016-08-15 15:05:00,96.26,96.3,96.24,96.3,16776.0,66.383,66.4106,66.3692,66.4106,16776.0
2016-08-15 15:10:00,96.3,96.31,96.25,96.27,16143.0,66.4106,66.4175,66.3761,66.3899,16143.0
2016-08-15 15:15:00,96.27,96.29,96.24,96.25,13197.0,66.3899,66.4037,66.3692,66.3761,13197.0
2016-08-15 15:20:00,96.25,96.3,96.25,96.28,11647.0,66.3761,66.4106,66.3761,66.3968,11647.0
2016-08-15 15:25:00,96.28,96.28,96.21,96.27,23310.0,66.3968,66.3968,66.3485,66.3899,23310.0
2016-08-15 15:30:00,96.27,96.28,96.22,96.22,10342.0,66.3899,66.3968,66.3554,66.3554,10342.0
2016-08-15 15:35:00,96.23,96.24,96.19,96.2,20475.0,66.3623,66.3692,66.3347,66.3416,20475.0
2016-08-15 15:40:00,96.2,96.27,96.19,96.25,21325.0,66.3416,66.3899,66.3347,66.3761,21325.0
2016-08-15 15:45:00,96.25,96.28,96.2,96.2,24069.0,66.3761,66.3968,66.3416,66.3416,24069.0
2016-08-15 15:50:00,96.21,96.23,96.19,96.2,29515.0,66.3485,66.3623,66.3347,66.3416,29515.0
2016-08-15 15:55:00,96.2,96.24,96.19,96.21,76460.0,66.3416,66.3692,66.3347,66.3485,76460.0
2016-08-16 09:30:00,95.94,95.94,95.62,95.83,15907.0,66.1623,66.1623,65.9417,66.0865,15907.0
2016-08-16 09:35:00,95.76,95.83,95.6,95.73,39797.0,66.0382,66.0865,65.9279,66.0175,39797.0
2016-08-16 09:40:00,95.72,95.75,95.61,95.64,11414.0,66.0106,66.0313,65.9348,65.9555,11414.0
2016-08-16 09:45:00,95.68,95.68,95.51,95.63,52786.0,65.983,65.983,65.8658,65.9486,52786.0
2016-08-16 09:50:00,95.6,95.6,95.42,95.47,14057.0,65.9279,65.9279,65.8037,65.8382,14057.0
2016-08-16 09:55:00,95.48,95.57,95.39,95.5,11879.0,65.8451,65.9072,65.783,65.8589,11879.0
2016-08-16 10:00:00,95.5,95.5,95.4,95.4,7303.0,65.8589,65.8589,65.7899,65.7899,7303.0
2016-08-16 10:05:00,95.4,95.43,95.33,95.38,16132.0,65.7899,65.8106,65.7417,65.7762,16132.0
2016-08-16 10:10:00,95.4,95.52,95.39,95.48,9233.0,65.7899,65.8727,65.783,65.8451,9233.0
2016-08-16 10:15:00,95.48,95.49,95.36,95.49,8421.0,65.8451,65.852,65.7624,65.852,8421.0
2016-08-16 10:20:00,95.49,95.49,95.4,95.46,19175.0,65.852,65.852,65.7899,65.8313,19175.0
2016-08-16 10:25:00,95.45,95.45,95.38,95.42,4259.0,65.8244,65.8244,65.7762,65.8037,4259.0
2016-08-16 10:30:00,95.44,95.51,95.32,95.32,17762.0,65.8175,65.8658,65.7348,65.7348,17762.0
2016-08-16 10:35:00,95.34,95.35,95.31,95.33,14462.0,65.7486,65.7555,65.7279,65.7417,14462.0
2016-08-16 10:40:00,95.33,95.35,95.23,95.27,24353.0,65.7417,65.7555,65.6727,65.7003,24353.0
2016-08-16 10:45:00,95.27,95.31,95.25,95.25,4281.0,65.7003,65.7279,65.6865,65.6865,4281.0
2016-08-16 10:50:00,95.24,95.27,95.18,95.19,27300.0,65.6796,65.7003,65.6382,65.6451,27300.0
2016-08-16 10:55:00,95.17,95.25,95.17,95.25,15165.0,65.6313,65.6865,65.6313,65.6865,15165.0
2016-08-16 11:00:00,95.26,95.3,95.19,95.3,18977.0,65.6934,65.721,65.6451,65.721,18977.0
2016-08-16 11:05:00,95.29,95.3,95.12,95.14,22509.0,65.7141,65.721,65.5968,65.6106,22509.0
2016-08-16 11:10:00,95.14,95.17,95.12,95.14,14573.0,65.6106,65.6313,65.5968,65.6106,14573.0
2016-08-16 11:15:00,95.16,95.23,95.14,95.14,9872.0,65.6244,65.6727,65.6106,65.6106,9872.0
2016-08-16 11:20:00,95.12,95.27,95.12,95.25,9430.0,65.5968,65.7003,65.5968,65.6865,9430.0
2016-08-16 11:25:00,95.24,95.24,95.11,95.16,64929.0,65.6796,65.6796,65.59,65.6244,64929.0
2016-08-16 11:30:00,95.14,95.16,94.94,95.0,46956.0,65.6106,65.6244,65.4727,65.5141,46956.0
2016-08-16 11:35:00,95.0,95.01,94.81,94.83,25108.0,65.5141,65.521,65.3831,65.3969,25108.0
2016-08-16 11:40:00,94.81,94.88,94.81,94.84,10537.0,65.3831,65.4313,65.3831,65.4038,10537.0
2016-08-16 11:45:00,94.84,94.98,94.84,94.96,5069.0,65.4038,65.5003,65.4038,65.4865,5069.0
2016-08-16 11:50:00,94.94,94.95,94.9,94.91,6075.0,65.4727,65.4796,65.4451,65.452,6075.0
2016-08-16 11:55:00,94.91,94.95,94.89,94.94,8171.0,65.452,65.4796,65.4382,65.4727,8171.0
2016-08-16 12:00:00,94.95,94.96,94.89,94.95,9652.0,65.4796,65.4865,65.4382,65.4796,9652.0
2016-08-16 12:05:00,94.96,95.01,94.94,94.96,10569.0,65.4865,65.521,65.4727,65.4865,10569.0
2016-08-16 12:10:00,94.96,95.0,94.95,94.98,6209.0,65.4865,65.5141,65.4796,65.5003,6209.0
2016-08-16 12:15:00,94.98,95.0,94.94,94.96,11338.0,65.5003,65.5141,65.4727,65.4865,11338.0
2016-08-16 12:20:00,94.96,94.98,94.95,94.95,8500.0,65.4865,65.5003,65.4796,65.4796,8500.0
2016-08-16 12:25:00,94.95,94.97,94.91,94.96,12806.0,65.4796,65.4934,65.452,65.4865,12806.0
2016-08-16 12:30:00,94.96,94.97,94.86,94.88,4683.0,65.4865,65.4934,65.4175,65.4313,4683.0
2016-08-16 12:35:00,94.88,94.93,94.88,94.93,3150.0,65.4313,65.4658,65.4313,65.4658,3150.0
2016-08-16 12:40:00,94.94,94.97,94.91,94.96,4645.0,65.4727,65.4934,65.452,65.4865,4645.0
2016-08-16 12:45:00,94.95,94.97,94.89,94.95,3997.0,65.4796,65.4934,65.4382,65.4796,3997.0
2016-08-16 12:50:00,94.93,94.97,94.92,94.96,6800.0,65.4658,65.4934,65.4589,65.4865,6800.0
2016-08-16 12:55:00,94.95,94.95,94.91,94.94,3750.0,65.4796,65.4796,65.452,65.4727,3750.0
2016-08-16 13:00:00,94.94,94.94,94.86,94.92,11488.0,65.4727,65.4727,65.4175,65.4589,11488.0
2016-08-16 13:05:00,94.91,94.95,94.87,94.88,4285.0,65.452,65.4796,65.4244,65.4313,4285.0
2016-08-16 13:10:00,94.87,94.91,94.87,94.87,3700.0,65.4244,65.452,65.4244,65.4244,3700.0
2016-08-16 13:15:00,94.86,94.89,94.82,94.83,5847.0,65.4175,65.4382,65.39,65.3969,5847.0
2016-08-16 13:20:00,94.84,94.88,94.57,94.62,88400.0,65.4038,65.4313,65.2176,65.252,88400.0
2016-08-16 13:25:00,94.62,94.71,94.61,94.68,21054.0,65.252,65.3141,65.2451,65.2934,21054.0
2016-08-16 13:30:00,94.69,94.73,94.63,94.63,9735.0,65.3003,65.3279,65.2589,65.2589,9735.0
2016-08-16 13:35:00,94.64,94.64,94.48,94.5,27527.0,65.2658,65.2658,65.1555,65.1693,27527.0
2016-08-16 13:40:00,94.5,94.56,94.46,94.56,15807.0,65.1693,65.2107,65.1417,65.2107,15807.0
2016-08-16 13:45:00,94.56,94.61,94.55,94.61,11832.0,65.2107,65.2451,65.2038,65.2451,11832.0
2016-08-16 13:50:00,94.61,94.7,94.61,94.7,7504.0,65.2451,65.3072,65.2451,65.3072,7504.0
2016-08-16 13:55:00,94.73,94.74,94.67,94.72,6697.0,65.3279,65.3348,65.2865,65.321,6697.0
2016-08-16 14:00:00,94.73,94.75,94.72,94.73,11173.0,65.3279,65.3417,65.321,65.3279,11173.0
2016-08-16 14:05:00,94.73,94.75,94.69,94.69,9232.0,65.3279,65.3417,65.3003,65.3003,9232.0
2016-08-16 14:10:00,94.7,94.71,94.67,94.67,8437.0,65.3072,65.3141,65.2865,65.2865,8437.0
2016-08-16 14:15:00,94.68,94.71,94.61,94.7,8220.0,65.2934,65.3141,65.2451,65.3072,8220.0
2016-08-16 14:20:00,94.68,94.73,94.68,94.73,11635.0,65.2934,65.3279,65.2934,65.3279,11635.0
2016-08-16 14:25:00,94.73,94.73,94.7,94.72,5378.0,65.3279,65.3279,65.3072,65.321,5378.0
2016-08-16 14:30:00,94.72,94.74,94.67,94.68,10345.0,65.321,65.3348,65.2865,65.2934,10345.0
2016-08-16 14:35:00,94.68,94.71,94.65,94.66,5120.0,65.2934,65.3141,65.2727,65.2796,5120.0
2016-08-16 14:40:00,94.65,94.7,94.62,94.7,6414.0,65.2727,65.3072,65.252,65.3072,6414.0
2016-08-16 14:45:00,94.71,94.71,94.65,94.69,6211.0,65.3141,65.3141,65.2727,65.3003,6211.0
2016-08-16 14:50:00,94.69,94.75,94.69,94.75,5420.0,65.3003,65.3417,65.3003,65.3417,5420.0
2016-08-16 14:55:00,94.75,94.8,94.69,94.79,12706.0,65.3417,65.3762,65.3003,65.3693,12706.0
2016-08-16 15:00:00,94.79,94.84,94.77,94.83,18059.0,65.3693,65.4038,65.3555,65.3969,18059.0
2016-08-16 15:05:00,94.81,94.83,94.78,94.82,9931.0,65.3831,65.3969,65.3624,65.39,9931.0
2016-08-16 15:10:00,94.82,94.82,94.77,94.8,6698.0,65.39,65.39,65.3555,65.3762,6698.0
2016-08-16 15:15:00,94.8,94.81,94.78,94.79,6219.0,65.3762,65.3831,65.3624,65.3693,6219.0
2016-08-16 15:20:00,94.78,94.87,94.77,94.86,16654.0,65.3624,65.4244,65.3555,65.4175,16654.0
2016-08-16 15:25:00,94.86,94.87,94.76,94.76,12457.0,65.4175,65.4244,65.3486,65.3486,12457.0
2016-08-16 15:30:00,94.77,94.87,94.76,94.87,15847.0,65.3555,65.4244,65.3486,65.4244,15847.0
2016-08-16 15:35:00,94.86,94.87,94.81,94.86,22428.0,65.4175,65.4244,65.3831,65.4175,22428.0
2016-08-16 15:40:00,94.86,94.89,94.83,94.86,19372.0,65.4175,65.4382,65.3969,65.4175,19372.0
2016-08-16 15:45:00,94.86,94.95,94.86,94.95,34257.0,65.4175,65.4796,65.4175,65.4796,34257.0
2016-08-16 15:50:00,94.95,94.95,94.87,94.89,25082.0,65.4796,65.4796,65.4244,65.4382,25082.0
2016-08-16 15:55:00,94.89,94.91,94.77,94.8,51268.0,65.4382,65.452,65.3555,65.3762,51268.0
2016-08-17 09:30:00,95.03,95.08,94.93,94.97,19064.0,65.5348,65.5693,65.4658,65.4934,19064.0
2016-08-17 09:35:00,95.01,95.05,94.83,94.86,6795.0,65.521,65.5486,65.3969,65.4175,6795.0
2016-08-17 09:40:00,94.84,94.88,94.69,94.69,7840.0,65.4038,65.4313,65.3003,65.3003,7840.0
2016-08-17 09:45:00,94.77,94.82,94.62,94.62,5284.0,65.3555,65.39,65.252,65.252,5284.0
2016-08-17 09:50:00,94.6,94.8,94.6,94.73,6888.0,65.2382,65.3762,65.2382,65.3279,6888.0
2016-08-17 09:55:00,94.71,94.73,94.56,94.56,10827.0,65.3141,65.3279,65.2107,65.2107,10827.0
2016-08-17 10:00:00,94.56,94.57,94.4,94.43,10923.0,65.2107,65.2176,65.1003,65.121,10923.0
2016-08-17 10:05:00,94.41,94.5,94.4,94.5,6300.0,65.1072,65.1693,65.1003,65.1693,6300.0
2016-08-17 10:10:00,94.5,94.5,94.38,94.43,8500.0,65.1693,65.1693,65.0865,65.121,8500.0
2016-08-17 10:15:00,94.44,94.63,94.44,94.5,57835.0,65.1279,65.2589,65.1279,65.1693,57835.0
2016-08-17 10:20:00,94.5,94.67,94.48,94.65,7336.0,65.1693,65.2865,65.1555,65.2727,7336.0
2016-08-17 10:25:00,94.65,94.74,94.65,94.7,6598.0,65.2727,65.3348,65.2727,65.3072,6598.0
2016-08-17 10:30:00,94.73,94.76,94.59,94.59,8391.0,65.3279,65.3486,65.2313,65.2313,8391.0
2016-08-17 10:35:00,94.6,94.77,94.6,94.71,10722.0,65.2382,65.3555,65.2382,65.3141,10722.0
2016-08-17 10:40:00,94.72,94.72,94.62,94.63,11523.0,65.321,65.321,65.252,65.2589,11523.0
2016-08-17 10:45:00,94.64,94.64,94.6,94.63,4190.0,65.2658,65.2658,65.2382,65.2589,4190.0
2016-08-17 10:50:00,94.61,94.65,94.58,94.62,4768.0,65.2451,65.2727,65.2245,65.252,4768.0
2016-08-17 10:55:00,94.63,94.66,94.56,94.6,7486.0,65.2589,65.2796,65.2107,65.2382,7486.0
2016-08-17 11:00:00,94.59,94.63,94.58,94.6,6457.0,65.2313,65.2589,65.2245,65.2382,6457.0
2016-08-17 11:05:00,94.6,94.6,94.48,94.5,11026.0,65.2382,65.2382,65.1555,65.1693,11026.0
2016-08-17 11:10:00,94.5,94.54,94.44,94.44,6257.0,65.1693,65.1969,65.1279,65.1279,6257.0
2016-08-17 11:15:00,94.44,94.5,94.42,94.43,3821.0,65.1279,65.1693,65.1141,65.121,3821.0
2016-08-17 11:20:00,94.42,94.45,94.36,94.38,9233.0,65.1141,65.1348,65.0727,65.0865,9233.0
2016-08-17 11:25:00,94.4,94.41,94.26,94.29,7855.0,65.1003,65.1072,65.0038,65.0245,7855.0
2016-08-17 11:30:00,94.29,94.34,94.28,94.29,5860.0,65.0245,65.0589,65.0176,65.0245,5860.0
2016-08-17 11:35:00,94.3,94.3,94.25,94.28,2841.0,65.0314,65.0314,64.9969,65.0176,2841.0
2016-08-17 11:40:00,94.28,94.39,94.28,94.39,4999.0,65.0176,65.0934,65.0176,65.0934,4999.0
2016-08-17 11:45:00,94.37,94.37,94.31,94.32,3759.0,65.0796,65.0796,65.0383,65.0452,3759.0
2016-08-17 11:50:00,94.32,94.37,94.32,94.32,3579.0,65.0452,65.0796,65.0452,65.0452,3579.0
2016-08-17 11:55:00,94.33,94.45,94.32,94.44,5211.0,65.052,65.1348,65.0452,65.1279,5211.0
2016-08-17 12:00:00,94.43,94.43,94.36,94.38,4145.0,65.121,65.121,65.0727,65.0865,4145.0
2016-08-17 12:05:00,94.37,94.43,94.36,94.42,4439.0,65.0796,65.121,65.0727,65.1141,4439.0
2016-08-17 12:10:00,94.4,94.42,94.38,94.4,2499.0,65.1003,65.1141,65.0865,65.1003,2499.0
2016-08-17 12:15:00,94.4,94.42,94.38,94.4,2934.0,65.1003,65.1141,65.0865,65.1003,2934.0
2016-08-17 12:20:00,94.4,94.44,94.35,94.36,18535.0,65.1003,65.1279,65.0658,65.0727,18535.0
2016-08-17 12:25:00,94.36,94.37,94.31,94.34,15372.0,65.0727,65.0796,65.0383,65.0589,15372.0
2016-08-17 12:30:00,94.33,94.4,94.33,94.37,10493.0,65.052,65.1003,65.052,65.0796,10493.0
2016-08-17 12:35:00,94.38,94.4,94.36,94.38,7112.0,65.0865,65.1003,65.0727,65.0865,7112.0
2016-08-17 12:40:00,94.36,94.38,94.34,94.34,7363.0,65.0727,65.0865,65.0589,65.0589,7363.0
2016-08-17 12:45:00,94.35,94.41,94.35,94.41,29642.0,65.0658,65.1072,65.0658,65.1072,29642.0
2016-08-17 12:50:00,94.41,94.45,94.36,94.38,17045.0,65.1072,65.1348,65.0727,65.0865,17045.0
2016-08-17 12:55:00,94.38,94.39,94.32,94.32,4337.0,65.0865,65.0934,65.0452,65.0452,4337.0
2016-08-17 13:00:00,94.33,94.36,94.32,94.32,6304.0,65.052,65.0727,65.0452,65.0452,6304.0
2016-08-17 13:05:00,94.33,94.34,94.31,94.33,4197.0,65.052,65.0589,65.0383,65.052,4197.0
2016-08-17 13:10:00,94.32,94.37,94.31,94.37,4652.0,65.0452,65.0796,65.0383,65.0796,4652.0
2016-08-17 13:15:00,94.39,94.39,94.35,94.36,5662.0,65.0934,65.0934,65.0658,65.0727,5662.0
2016-08-17 13:20:00,94.37,94.39,94.34,94.34,5811.0,65.0796,65.0934,65.0589,65.0589,5811.0
2016-08-17 13:25:00,94.34,94.42,94.33,94.4,6456.0,65.0589,65.1141,65.052,65.1003,6456.0
2016-08-17 13:30:00,94.41,94.44,94.39,94.44,16237.0,65.1072,65.1279,65.0934,65.1279,16237.0
2016-08-17 13:35:00,94.44,94.57,94.43,94.55,13480.0,65.1279,65.2176,65.121,65.2038,13480.0
2016-08-17 13:40:00,94.57,94.62,94.53,94.53,3645.0,65.2176,65.252,65.19,65.19,3645.0
2016-08-17 13:45:00,94.53,94.54,94.51,94.53,4844.0,65.19,65.1969,65.1762,65.19,4844.0
2016-08-17 13:50:00,94.54,94.55,94.45,94.49,9403.0,65.1969,65.2038,65.1348,65.1624,9403.0
2016-08-17 13:55:00,94.48,94.48,94.41,94.41,4570.0,65.1555,65.1555,65.1072,65.1072,4570.0
2016-08-17 14:00:00,94.4,94.55,94.14,94.52,63994.0,65.1003,65.2038,64.921,65.1831,63994.0
2016-08-17 14:05:00,94.55,94.66,94.47,94.61,19924.0,65.2038,65.2796,65.1486,65.2451,19924.0
2016-08-17 14:10:00,94.63,94.67,94.55,94.57,45305.0,65.2589,65.2865,65.2038,65.2176,45305.0
2016-08-17 14:15:00,94.57,94.59,94.47,94.59,50698.0,65.2176,65.2313,65.1486,65.2313,50698.0
2016-08-17 14:20:00,94.58,94.6,94.52,94.54,19265.0,65.2245,65.2382,65.1831,65.1969,19265.0
2016-08-17 14:25:00,94.56,94.63,94.52,94.52,17067.0,65.2107,65.2589,65.1831,65.1831,17067.0
2016-08-17 14:30:00,94.54,94.62,94.49,94.6,12103.0,65.1969,65.252,65.1624,65.2382,12103.0
2016-08-17 14:35:00,94.6,94.61,94.58,94.59,9918.0,65.2382,65.2451,65.2245,65.2313,9918.0
2016-08-17 14:40:00,94.58,94.61,94.52,94.53,7856.0,65.2245,65.2451,65.1831,65.19,7856.0
2016-08-17 14:45:00,94.52,94.58,94.5,94.55,7057.0,65.1831,65.2245,65.1693,65.2038,7057.0
2016-08-17 14:50:00,94.55,94.56,94.51,94.53,7325.0,65.2038,65.2107,65.1762,65.19,7325.0
2016-08-17 14:55:00,94.54,94.58,94.53,94.58,8412.0,65.1969,65.2245,65.19,65.2245,8412.0
2016-08-17 15:00:00,94.59,94.59,94.53,94.54,8752.0,65.2313,65.2313,65.19,65.1969,8752.0
2016-08-17 15:05:00,94.55,94.57,94.52,94.54,7787.0,65.2038,65.2176,65.1831,65.1969,7787.0
2016-08-17 15:10:00,94.54,94.55,94.48,94.5,13393.0,65.1969,65.2038,65.1555,65.1693,13393.0
2016-08-17 15:15:00,94.51,94.57,94.5,94.55,12051.0,65.1762,65.2176,65.1693,65.2038,12051.0
2016-08-17 15:20:00,94.56,94.57,94.54,94.55,67628.0,65.2107,65.2176,65.1969,65.2038,67628.0
2016-08-17 15:25:00,94.55,94.61,94.55,94.59,21670.0,65.2038,65.2451,65.2038,65.2313,21670.0
2016-08-17 15:30:00,94.6,94.61,94.55,94.59,26434.0,65.2382,65.2451,65.2038,65.2313,26434.0
2016-08-17 15:35:00,94.58,94.61,94.55,94.58,48474.0,65.2245,65.2451,65.2038,65.2245,48474.0
2016-08-17 15:40:00,94.58,94.72,94.57,94.7,35087.0,65.2245,65.321,65.2176,65.3072,35087.0
2016-08-17 15:45:00,94.7,94.86,94.7,94.84,24462.0,65.3072,65.4175,65.3072,65.4038,24462.0
2016-08-17 15:50:00,94.83,94.84,94.69,94.7,91930.0,65.3969,65.4038,65.3003,65.3072,91930.0
2016-08-17 15:55:00,94.7,94.71,94.51,94.52,191758.0,65.3072,65.3141,65.1762,65.1831,191758.0
2016-08-18 09:30:00,94.56,94.85,94.5,94.57,22857.0,65.2107,65.4107,65.1693,65.2176,22857.0
2016-08-18 09:35:00,94.57,94.75,94.54,94.58,7866.0,65.2176,65.3417,65.1969,65.2245,7866.0
2016-08-18 09:40:00,94.52,94.59,94.35,94.4,14336.0,65.1831,65.2313,65.0658,65.1003,14336.0
2016-08-18 09:45:00,94.36,94.54,94.36,94.5,8207.0,65.0727,65.1969,65.0727,65.1693,8207.0
2016-08-18 09:50:00,94.49,94.57,94.4,94.53,13081.0,65.1624,65.2176,65.1003,65.19,13081.0
2016-08-18 09:55:00,94.55,94.55,94.45,94.52,6304.0,65.2038,65.2038,65.1348,65.1831,6304.0
2016-08-18 10:00:00,94.52,94.59,94.45,94.47,9300.0,65.1831,65.2313,65.1348,65.1486,9300.0
2016-08-18 10:05:00,94.47,94.5,94.39,94.49,8750.0,65.1486,65.1693,65.0934,65.1624,8750.0
2016-08-18 10:10:00,94.49,94.5,94.39,94.39,14423.0,65.1624,65.1693,65.0934,65.0934,14423.0
2016-08-18 10:15:00,94.4,94.43,94.34,94.38,19454.0,65.1003,65.121,65.0589,65.0865,19454.0
2016-08-18 10:20:00,94.38,94.43,94.37,94.41,8160.0,65.0865,65.121,65.0796,65.1072,8160.0
2016-08-18 10:25:00,94.4,94.43,94.35,94.38,9133.0,65.1003,65.121,65.0658,65.0865,9133.0
2016-08-18 10:30:00,94.38,94.4,94.32,94.33,8800.0,65.0865,65.1003,65.0452,65.052,8800.0
2016-08-18 10:35:00,94.34,94.36,94.27,94.3,12101.0,65.0589,65.0727,65.0107,65.0314,12101.0
2016-08-18 10:40:00,94.3,94.32,94.24,94.25,9226.0,65.0314,65.0452,64.99,64.9969,9226.0
2016-08-18 10:45:00,94.26,94.26,94.06,94.16,27735.0,65.0038,65.0038,64.8658,64.9348,27735.0
2016-08-18 10:50:00,94.17,94.2,94.1,94.13,9978.0,64.9417,64.9624,64.8934,64.9141,9978.0
2016-08-18 10:55:00,94.13,94.17,94.03,94.05,27227.0,64.9141,64.9417,64.8452,64.859,27227.0
2016-08-18 11:00:00,94.06,94.07,94.0,94.06,20247.0,64.8658,64.8727,64.8245,64.8658,20247.0
2016-08-18 11:05:00,94.05,94.26,94.04,94.26,9240.0,64.859,65.0038,64.8521,65.0038,9240.0
2016-08-18 11:10:00,94.23,94.26,94.22,94.25,7490.0,64.9831,65.0038,64.9762,64.9969,7490.0
2016-08-18 11:15:00,94.25,94.25,94.12,94.12,6703.0,64.9969,64.9969,64.9072,64.9072,6703.0
2016-08-18 11:20:00,94.13,94.16,94.11,94.14,7529.0,64.9141,64.9348,64.9003,64.921,7529.0
2016-08-18 11:25:00,94.14,94.3,94.12,94.3,6460.0,64.921,65.0314,64.9072,65.0314,6460.0
2016-08-18 11:30:00,94.3,94.3,94.2,94.22,25818.0,65.0314,65.0314,64.9624,64.9762,25818.0
2016-08-18 11:35:00,94.22,94.24,94.18,94.23,36444.0,64.9762,64.99,64.9486,64.9831,36444.0
2016-08-18 11:40:00,94.23,94.31,94.14,94.14,11496.0,64.9831,65.0383,64.921,64.921,11496.0
2016-08-18 11:45:00,94.17,94.23,94.16,94.23,8050.0,64.9417,64.9831,64.9348,64.9831,8050.0
2016-08-18 11:50:00,94.22,94.24,94.1,94.14,15768.0,64.9762,64.99,64.8934,64.921,15768.0
2016-08-18 11:55:00,94.15,94.19,94.1,94.1,5681.0,64.9279,64.9555,64.8934,64.8934,5681.0
2016-08-18 12:00:00,94.12,94.16,94.08,94.13,13305.0,64.9072,64.9348,64.8796,64.9141,13305.0
2016-08-18 12:05:00,94.15,94.22,94.15,94.15,13511.0,64.9279,64.9762,64.9279,64.9279,13511.0
2016-08-18 12:10:00,94.16,94.18,94.12,94.12,9139.0,64.9348,64.9486,64.9072,64.9072,9139.0
2016-08-18 12:15:00,94.12,94.13,94.1,94.12,11206.0,64.9072,64.9141,64.8934,64.9072,11206.0
2016-08-18 12:20:00,94.12,94.12,94.04,94.04,7459.0,64.9072,64.9072,64.8521,64.8521,7459.0
2016-08-18 12:25:00,94.05,94.07,94.0,94.01,12104.0,64.859,64.8727,64.8245,64.8314,12104.0
2016-08-18 12:30:00,94.01,94.01,93.91,93.92,9237.0,64.8314,64.8314,64.7624,64.7693,9237.0
2016-08-18 12:35:00,93.93,93.99,93.91,93.95,10405.0,64.7762,64.8176,64.7624,64.79,10405.0
2016-08-18 12:40:00,93.97,94.02,93.95,94.01,11612.0,64.8038,64.8383,64.79,64.8314,11612.0
2016-08-18 12:45:00,94.01,94.02,93.94,93.96,8474.0,64.8314,64.8383,64.7831,64.7969,8474.0
2016-08-18 12:50:00,93.97,93.98,93.91,93.96,7961.0,64.8038,64.8107,64.7624,64.7969,7961.0
2016-08-18 12:55:00,93.97,94.0,93.97,93.98,5501.0,64.8038,64.8245,64.8038,64.8107,5501.0
2016-08-18 13:00:00,93.98,94.01,93.93,94.0,5244.0,64.8107,64.8314,64.7762,64.8245,5244.0
2016-08-18 13:05:00,94.02,94.06,94.0,94.03,19593.0,64.8383,64.8658,64.8245,64.8452,19593.0
2016-08-18 13:10:00,94.04,94.07,94.02,94.02,11989.0,64.8521,64.8727,64.8383,64.8383,11989.0
2016-08-18 13:15:00,94.03,94.04,93.99,94.0,11762.0,64.8452,64.8521,64.8176,64.8245,11762.0
2016-08-18 13:20:00,94.01,94.06,94.01,94.02,9942.0,64.8314,64.8658,64.8314,64.8383,9942.0
2016-08-18 13:25:00,94.01,94.02,93.96,93.97,8611.0,64.8314,64.8383,64.7969,64.8038,8611.0
2016-08-18 13:30:00,93.98,94.04,93.98,94.03,9518.0,64.8107,64.8521,64.8107,64.8452,9518.0
2016-08-18 13:35:00,94.03,94.06,94.01,94.02,11701.0,64.8452,64.8658,64.8314,64.8383,11701.0
2016-08-18 13:40:00,94.04,94.07,94.0,94.05,12353.0,64.8521,64.8727,64.8245,64.859,12353.0
2016-08-18 13:45:00,94.06,94.06,94.03,94.06,7337.0,64.8658,64.8658,64.8452,64.8658,7337.0
2016-08-18 13:50:00,94.06,94.07,94.03,94.05,12653.0,64.8658,64.8727,64.8452,64.859,12653.0
2016-08-18 13:55:00,94.04,94.06,93.99,94.05,7090.0,64.8521,64.8658,64.8176,64.859,7090.0
2016-08-18 14:00:00,94.07,94.11,94.06,94.1,4899.0,64.8727,64.9003,64.8658,64.8934,4899.0
2016-08-18 14:05:00,94.12,94.16,93.96,94.0,15151.0,64.9072,64.9348,64.7969,64.8245,15151.0
2016-08-18 14:10:00,94.02,94.08,94.02,94.06,13153.0,64.8383,64.8796,64.8383,64.8658,13153.0
2016-08-18 14:15:00,94.07,94.13,94.05,94.12,7177.0,64.8727,64.9141,64.859,64.9072,7177.0
2016-08-18 14:20:00,94.12,94.16,94.07,94.09,9176.0,64.9072,64.9348,64.8727,64.8865,9176.0
2016-08-18 14:25:00,94.09,94.14,94.04,94.08,12373.0,64.8865,64.921,64.8521,64.8796,12373.0
2016-08-18 14:30:00,94.08,94.12,94.03,94.04,27378.0,64.8796,64.9072,64.8452,64.8521,27378.0
2016-08-18 14:35:00,94.05,94.06,93.98,93.99,16935.0,64.859,64.8658,64.8107,64.8176,16935.0
2016-08-18 14:40:00,93.99,94.01,93.94,93.97,12009.0,64.8176,64.8314,64.7831,64.8038,12009.0
2016-08-18 14:45:00,93.97,94.06,93.97,94.06,6242.0,64.8038,64.8658,64.8038,64.8658,6242.0
2016-08-18 14:50:00,94.06,94.08,94.02,94.03,9194.0,64.8658,64.8796,64.8383,64.8452,9194.0
2016-08-18 14:55:00,94.02,94.07,93.99,94.07,10361.0,64.8383,64.8727,64.8176,64.8727,10361.0
2016-08-18 15:00:00,94.06,94.09,94.05,94.09,5104.0,64.8658,64.8865,64.859,64.8865,5104.0
2016-08-18 15:05:00,94.09,94.16,94.09,94.15,10528.0,64.8865,64.9348,64.8865,64.9279,10528.0
2016-08-18 15:10:00,94.16,94.22,94.16,94.22,12147.0,64.9348,64.9762,64.9348,64.9762,12147.0
2016-08-18 15:15:00,94.22,94.22,94.15,94.15,10223.0,64.9762,64.9762,64.9279,64.9279,10223.0
2016-08-18 15:20:00,94.15,94.21,94.14,94.2,11858.0,64.9279,64.9693,64.921,64.9624,11858.0
2016-08-18 15:25:00,94.19,94.2,94.13,94.15,11454.0,64.9555,64.9624,64.9141,64.9279,11454.0
2016-08-18 15:30:00,94.15,94.18,94.15,94.16,12559.0,64.9279,64.9486,64.9279,64.9348,12559.0
2016-08-18 15:35:00,94.17,94.19,94.15,94.16,18605.0,64.9417,64.9555,64.9279,64.9348,18605.0
2016-08-18 15:40:00,94.16,94.21,94.14,94.2,16155.0,64.9348,64.9693,64.921,64.9624,16155.0
2016-08-18 15:45:00,94.2,94.23,94.19,94.2,20921.0,64.9624,64.9831,64.9555,64.9624,20921.0
2016-08-18 15:50:00,94.2,94.22,94.19,94.22,25756.0,64.9624,64.9762,64.9555,64.9762,25756.0
2016-08-18 15:55:00,94.22,94.29,94.2,94.29,62365.0,64.9762,65.0245,64.9624,65.0245,62365.0
2016-08-19 09:30:00,94.15,94.15,93.5,93.5,106923.0,64.9279,64.9279,64.4797,64.4797,106923.0
2016-08-19 09:35:00,93.59,93.62,93.38,93.53,9440.0,64.5417,64.5624,64.3969,64.5004,9440.0
2016-08-19 09:40:00,93.5,93.74,93.49,93.69,9622.0,64.4797,64.6452,64.4728,64.6107,9622.0
2016-08-19 09:45:00,93.65,93.65,93.55,93.57,9571.0,64.5831,64.5831,64.5141,64.5279,9571.0
2016-08-19 09:50:00,93.59,93.73,93.55,93.61,20172.0,64.5417,64.6383,64.5141,64.5555,20172.0
2016-08-19 09:55:00,93.66,93.66,93.53,93.54,13116.0,64.59,64.59,64.5004,64.5072,13116.0
2016-08-19 10:00:00,93.54,93.66,93.54,93.6,11715.0,64.5072,64.59,64.5072,64.5486,11715.0
2016-08-19 10:05:00,93.59,93.69,93.59,93.63,10644.0,64.5417,64.6107,64.5417,64.5693,10644.0
2016-08-19 10:10:00,93.59,93.61,93.49,93.51,7205.0,64.5417,64.5555,64.4728,64.4866,7205.0
2016-08-19 10:15:00,93.48,93.48,93.41,93.43,11237.0,64.4659,64.4659,64.4176,64.4314,11237.0
2016-08-19 10:20:00,93.44,93.52,93.41,93.44,7638.0,64.4383,64.4935,64.4176,64.4383,7638.0
2016-08-19 10:25:00,93.44,93.47,93.41,93.45,10735.0,64.4383,64.459,64.4176,64.4452,10735.0
2016-08-19 10:30:00,93.47,93.5,93.41,93.43,6909.0,64.459,64.4797,64.4176,64.4314,6909.0
2016-08-19 10:35:00,93.45,93.47,93.41,93.43,7961.0,64.4452,64.459,64.4176,64.4314,7961.0
2016-08-19 10:40:00,93.43,93.43,93.32,93.33,5699.0,64.4314,64.4314,64.3555,64.3624,5699.0
2016-08-19 10:45:00,93.33,93.4,93.22,93.23,10551.0,64.3624,64.4107,64.2866,64.2935,10551.0
2016-08-19 10:50:00,93.23,93.24,93.12,93.12,14493.0,64.2935,64.3004,64.2176,64.2176,14493.0
2016-08-19 10:55:00,93.15,93.17,92.82,92.84,36439.0,64.2383,64.2521,64.0107,64.0245,36439.0
2016-08-19 11:00:00,92.83,93.17,92.8,93.09,23564.0,64.0176,64.2521,63.9969,64.1969,23564.0
2016-08-19 11:05:00,93.1,93.23,93.09,93.16,28218.0,64.2038,64.2935,64.1969,64.2452,28218.0
2016-08-19 11:10:00,93.16,93.27,93.16,93.22,29467.0,64.2452,64.321,64.2452,64.2866,29467.0
2016-08-19 11:15:00,93.22,93.23,93.1,93.15,20639.0,64.2866,64.2935,64.2038,64.2383,20639.0
2016-08-19 11:20:00,93.15,93.15,93.02,93.03,34205.0,64.2383,64.2383,64.1486,64.1555,34205.0
2016-08-19 11:25:00,93.03,93.11,93.0,93.0,20601.0,64.1555,64.2107,64.1349,64.1349,20601.0
2016-08-19 11:30:00,92.97,93.11,92.96,93.08,15608.0,64.1142,64.2107,64.1073,64.19,15608.0
2016-08-19 11:35:00,93.08,93.1,93.0,93.02,12598.0,64.19,64.2038,64.1349,64.1486,12598.0
2016-08-19 11:40:00,93.02,93.05,93.0,93.01,21568.0,64.1486,64.1693,64.1349,64.1417,21568.0
2016-08-19 11:45:00,93.01,93.04,93.0,93.0,14573.0,64.1417,64.1624,64.1349,64.1349,14573.0
2016-08-19 11:50:00,93.0,93.02,92.94,92.99,13716.0,64.1349,64.1486,64.0935,64.128,13716.0
2016-08-19 11:55:00,92.99,93.01,92.97,92.98,6560.0,64.128,64.1417,64.1142,64.1211,6560.0
2016-08-19 12:00:00,92.98,93.11,92.97,93.07,12399.0,64.1211,64.2107,64.1142,64.1831,12399.0
2016-08-19 12:05:00,93.06,93.07,92.97,93.04,8650.0,64.1762,64.1831,64.1142,64.1624,8650.0
2016-08-19 12:10:00,93.03,93.07,93.02,93.03,13102.0,64.1555,64.1831,64.1486,64.1555,13102.0
2016-08-19 12:15:00,93.04,93.05,92.97,92.99,9505.0,64.1624,64.1693,64.1142,64.128,9505.0
2016-08-19 12:20:00,92.98,93.0,92.96,92.98,10112.0,64.1211,64.1349,64.1073,64.1211,10112.0
2016-08-19 12:25:00,92.97,92.99,92.95,92.98,6733.0,64.1142,64.128,64.1004,64.1211,6733.0
2016-08-19 12:30:00,92.98,93.07,92.97,93.02,10876.0,64.1211,64.1831,64.1142,64.1486,10876.0
2016-08-19 12:35:00,93.02,93.02,92.98,92.99,6989.0,64.1486,64.1486,64.1211,64.128,6989.0
2016-08-19 12:40:00,92.98,92.99,92.96,92.99,8097.0,64.1211,64.128,64.1073,64.128,8097.0
2016-08-19 12:45:00,92.98,92.98,92.88,92.9,7614.0,64.1211,64.1211,64.0521,64.0659,7614.0
2016-08-19 12:50:00,92.88,92.88,92.76,92.77,12397.0,64.0521,64.0521,63.9693,63.9762,12397.0
2016-08-19 12:55:00,92.77,92.79,92.74,92.75,11145.0,63.9762,63.99,63.9555,63.9624,11145.0
2016-08-19 13:00:00,92.77,92.77,92.69,92.73,14092.0,63.9762,63.9762,63.9211,63.9487,14092.0
2016-08-19 13:05:00,92.73,92.79,92.72,92.76,20765.0,63.9487,63.99,63.9418,63.9693,20765.0
2016-08-19 13:10:00,92.76,92.84,92.76,92.83,9955.0,63.9693,64.0245,63.9693,64.0176,9955.0
2016-08-19 13:15:00,92.84,92.84,92.78,92.79,7377.0,64.0245,64.0245,63.9831,63.99,7377.0
2016-08-19 13:20:00,92.78,92.81,92.78,92.8,10100.0,63.9831,64.0038,63.9831,63.9969,10100.0
2016-08-19 13:25:00,92.79,92.8,92.73,92.73,12182.0,63.99,63.9969,63.9487,63.9487,12182.0
2016-08-19 13:30:00,92.74,92.78,92.72,92.75,18256.0,63.9555,63.9831,63.9418,63.9624,18256.0
2016-08-19 13:35:00,92.75,92.82,92.73,92.81,12801.0,63.9624,64.0107,63.9487,64.0038,12801.0
2016-08-19 13:40:00,92.81,92.86,92.8,92.84,11722.0,64.0038,64.0383,63.9969,64.0245,11722.0
2016-08-19 13:45:00,92.84,92.84,92.77,92.77,11142.0,64.0245,64.0245,63.9762,63.9762,11142.0
2016-08-19 13:50:00,92.78,92.79,92.77,92.78,12824.0,63.9831,63.99,63.9762,63.9831,12824.0
2016-08-19 13:55:00,92.79,92.85,92.78,92.82,12000.0,63.99,64.0314,63.9831,64.0107,12000.0
2016-08-19 14:00:00,92.82,92.9,92.81,92.89,19155.0,64.0107,64.0659,64.0038,64.059,19155.0
2016-08-19 14:05:00,92.89,93.06,92.89,93.05,14286.0,64.059,64.1762,64.059,64.1693,14286.0
2016-08-19 14:10:00,93.06,93.14,93.06,93.12,25346.0,64.1762,64.2314,64.1762,64.2176,25346.0
2016-08-19 14:15:00,93.12,93.15,93.11,93.13,10284.0,64.2176,64.2383,64.2107,64.2245,10284.0
2016-08-19 14:20:00,93.13,93.22,93.1,93.2,17269.0,64.2245,64.2866,64.2038,64.2728,17269.0
2016-08-19 14:25:00,93.2,93.26,93.18,93.26,12232.0,64.2728,64.3142,64.259,64.3142,12232.0
2016-08-19 14:30:00,93.26,93.31,93.24,93.27,22562.0,64.3142,64.3486,64.3004,64.321,22562.0
2016-08-19 14:35:00,93.27,93.33,93.25,93.31,21124.0,64.321,64.3624,64.3073,64.3486,21124.0
2016-08-19 14:40:00,93.32,93.38,93.24,93.37,43521.0,64.3555,64.3969,64.3004,64.39,43521.0
2016-08-19 14:45:00,93.37,93.37,93.28,93.34,9697.0,64.39,64.39,64.3279,64.3693,9697.0
2016-08-19 14:50:00,93.33,93.41,93.3,93.41,13751.0,64.3624,64.4176,64.3417,64.4176,13751.0
2016-08-19 14:55:00,93.41,93.52,93.41,93.5,21216.0,64.4176,64.4935,64.4176,64.4797,21216.0
2016-08-19 15:00:00,93.49,93.53,93.42,93.42,27147.0,64.4728,64.5004,64.4245,64.4245,27147.0
2016-08-19 15:05:00,93.42,93.42,93.31,93.31,18005.0,64.4245,64.4245,64.3486,64.3486,18005.0
2016-08-19 15:10:00,93.31,93.33,93.18,93.18,34075.0,64.3486,64.3624,64.259,64.259,34075.0
2016-08-19 15:15:00,93.19,93.25,93.18,93.23,35111.0,64.2659,64.3073,64.259,64.2935,35111.0
2016-08-19 15:20:00,93.23,93.24,93.18,93.19,25309.0,64.2935,64.3004,64.259,64.2659,25309.0
2016-08-19 15:25:00,93.2,93.27,93.19,93.21,27700.0,64.2728,64.321,64.2659,64.2797,27700.0
2016-08-19 15:30:00,93.22,93.25,93.17,93.25,70570.0,64.2866,64.3073,64.2521,64.3073,70570.0
2016-08-19 15:35:00,93.25,93.29,93.21,93.21,19347.0,64.3073,64.3348,64.2797,64.2797,19347.0
2016-08-19 15:40:00,93.22,93.32,93.21,93.32,29975.0,64.2866,64.3555,64.2797,64.3555,29975.0
2016-08-19 15:45:00,93.32,93.35,93.27,93.31,40078.0,64.3555,64.3762,64.321,64.3486,40078.0
2016-08-19 15:50:00,93.31,93.34,93.29,93.31,29223.0,64.3486,64.3693,64.3348,64.3486,29223.0
2016-08-19 15:55:00,93.31,93.38,93.3,93.35,82435.0,64.3486,64.3969,64.3417,64.3762,82435.0
2016-08-22 09:30:00,93.5,93.57,93.42,93.5,27906.0,64.4797,64.5279,64.4245,64.4797,27906.0
2016-08-22 09:35:00,93.43,93.43,92.98,93.16,28572.0,64.4314,64.4314,64.1211,64.2452,28572.0
2016-08-22 09:40:00,93.15,93.48,93.12,93.38,12387.0,64.2383,64.4659,64.2176,64.3969,12387.0
2016-08-22 09:45:00,93.38,93.38,93.26,93.33,14856.0,64.3969,64.3969,64.3142,64.3624,14856.0
2016-08-22 09:50:00,93.3,93.36,93.22,93.32,20023.0,64.3417,64.3831,64.2866,64.3555,20023.0
2016-08-22 09:55:00,93.28,93.53,93.28,93.47,36490.0,64.3279,64.5004,64.3279,64.459,36490.0
2016-08-22 10:00:00,93.46,93.73,93.44,93.68,30124.0,64.4521,64.6383,64.4383,64.6038,30124.0
2016-08-22 10:05:00,93.69,93.72,93.6,93.61,8484.0,64.6107,64.6314,64.5486,64.5555,8484.0
2016-08-22 10:10:00,93.62,93.62,93.48,93.55,16574.0,64.5624,64.5624,64.4659,64.5141,16574.0
2016-08-22 10:15:00,93.54,93.62,93.52,93.55,4400.0,64.5072,64.5624,64.4935,64.5141,4400.0
2016-08-22 10:20:00,93.53,93.68,93.48,93.63,21712.0,64.5004,64.6038,64.4659,64.5693,21712.0
2016-08-22 10:25:00,93.63,93.79,93.63,93.69,13166.0,64.5693,64.6797,64.5693,64.6107,13166.0
2016-08-22 10:30:00,93.69,93.85,93.68,93.82,17033.0,64.6107,64.721,64.6038,64.7003,17033.0
2016-08-22 10:35:00,93.8,93.8,93.62,93.65,10300.0,64.6865,64.6865,64.5624,64.5831,10300.0
2016-08-22 10:40:00,93.65,93.78,93.63,93.73,13233.0,64.5831,64.6728,64.5693,64.6383,13233.0
2016-08-22 10:45:00,93.73,93.73,93.64,93.65,12860.0,64.6383,64.6383,64.5762,64.5831,12860.0
2016-08-22 10:50:00,93.66,93.78,93.63,93.75,17572.0,64.59,64.6728,64.5693,64.6521,17572.0
2016-08-22 10:55:00,93.75,93.83,93.68,93.83,14863.0,64.6521,64.7072,64.6038,64.7072,14863.0
2016-08-22 11:00:00,93.83,93.87,93.8,93.8,8922.0,64.7072,64.7348,64.6865,64.6865,8922.0
2016-08-22 11:05:00,93.79,93.87,93.76,93.85,14437.0,64.6797,64.7348,64.659,64.721,14437.0
2016-08-22 11:10:00,93.85,93.92,93.85,93.85,7402.0,64.721,64.7693,64.721,64.721,7402.0
2016-08-22 11:15:00,93.84,93.86,93.76,93.76,8905.0,64.7141,64.7279,64.659,64.659,8905.0
2016-08-22 11:20:00,93.77,93.77,93.66,93.67,7931.0,64.6659,64.6659,64.59,64.5969,7931.0
2016-08-22 11:25:00,93.67,93.73,93.65,93.73,9061.0,64.5969,64.6383,64.5831,64.6383,9061.0
2016-08-22 11:30:00,93.73,93.74,93.67,93.67,6700.0,64.6383,64.6452,64.5969,64.5969,6700.0
2016-08-22 11:35:00,93.67,93.67,93.58,93.58,10513.0,64.5969,64.5969,64.5348,64.5348,10513.0
2016-08-22 11:40:00,93.58,93.72,93.58,93.71,18171.0,64.5348,64.6314,64.5348,64.6245,18171.0
2016-08-22 11:45:00,93.71,93.79,93.65,93.73,13269.0,64.6245,64.6797,64.5831,64.6383,13269.0
2016-08-22 11:50:00,93.75,93.82,93.75,93.82,11236.0,64.6521,64.7003,64.6521,64.7003,11236.0
2016-08-22 11:55:00,93.81,93.88,93.79,93.84,19491.0,64.6934,64.7417,64.6797,64.7141,19491.0
2016-08-22 12:00:00,93.84,93.88,93.84,93.86,10090.0,64.7141,64.7417,64.7141,64.7279,10090.0
2016-08-22 12:05:00,93.87,93.88,93.79,93.8,33219.0,64.7348,64.7417,64.6797,64.6865,33219.0
2016-08-22 12:10:00,93.81,93.82,93.71,93.73,5351.0,64.6934,64.7003,64.6245,64.6383,5351.0
2016-08-22 12:15:00,93.73,93.77,93.72,93.73,6821.0,64.6383,64.6659,64.6314,64.6383,6821.0
2016-08-22 12:20:00,93.74,93.81,93.7,93.81,9532.0,64.6452,64.6934,64.6176,64.6934,9532.0
2016-08-22 12:25:00,93.81,93.91,93.81,93.82,7202.0,64.6934,64.7624,64.6934,64.7003,7202.0
2016-08-22 12:30:00,93.84,93.84,93.71,93.72,12148.0,64.7141,64.7141,64.6245,64.6314,12148.0
2016-08-22 12:35:00,93.72,93.82,93.72,93.76,9109.0,64.6314,64.7003,64.6314,64.659,9109.0
2016-08-22 12:40:00,93.74,93.76,93.7,93.71,5165.0,64.6452,64.659,64.6176,64.6245,5165.0
2016-08-22 12:45:00,93.72,93.73,93.66,93.68,11166.0,64.6314,64.6383,64.59,64.6038,11166.0
2016-08-22 12:50:00,93.67,93.74,93.65,93.74,9906.0,64.5969,64.6452,64.5831,64.6452,9906.0
2016-08-22 12:55:00,93.75,93.75,93.64,93.65,4802.0,64.6521,64.6521,64.5762,64.5831,4802.0
2016-08-22 13:00:00,93.65,93.7,93.61,93.67,38517.0,64.5831,64.6176,64.5555,64.5969,38517.0
2016-08-22 13:05:00,93.65,93.68,93.62,93.68,19119.0,64.5831,64.6038,64.5624,64.6038,19119.0
2016-08-22 13:10:00,93.69,93.69,93.64,93.67,16791.0,64.6107,64.6107,64.5762,64.5969,16791.0
2016-08-22 13:15:00,93.67,93.82,93.63,93.82,43833.0,64.5969,64.7003,64.5693,64.7003,43833.0
2016-08-22 13:20:00,93.81,93.86,93.7,93.7,12948.0,64.6934,64.7279,64.6176,64.6176,12948.0
2016-08-22 13:25:00,93.7,93.83,93.7,93.83,8952.0,64.6176,64.7072,64.6176,64.7072,8952.0
2016-08-22 13:30:00,93.79,93.81,93.73,93.78,9287.0,64.6797,64.6934,64.6383,64.6728,9287.0
2016-08-22 13:35:00,93.78,93.79,93.72,93.75,8797.0,64.6728,64.6797,64.6314,64.6521,8797.0
2016-08-22 13:40:00,93.76,93.8,93.72,93.74,6926.0,64.659,64.6865,64.6314,64.6452,6926.0
2016-08-22 13:45:00,93.73,93.84,93.73,93.74,20450.0,64.6383,64.7141,64.6383,64.6452,20450.0
2016-08-22 13:50:00,93.74,93.77,93.73,93.76,20692.0,64.6452,64.6659,64.6383,64.659,20692.0
2016-08-22 13:55:00,93.76,93.88,93.76,93.85,10946.0,64.659,64.7417,64.659,64.721,10946.0
2016-08-22 14:00:00,93.87,93.89,93.83,93.87,46100.0,64.7348,64.7486,64.7072,64.7348,46100.0
2016-08-22 14:05:00,93.87,93.89,93.8,93.8,18191.0,64.7348,64.7486,64.6865,64.6865,18191.0
2016-08-22 14:10:00,93.8,93.82,93.77,93.8,10295.0,64.6865,64.7003,64.6659,64.6865,10295.0
2016-08-22 14:15:00,93.8,93.8,93.69,93.73,10700.0,64.6865,64.6865,64.6107,64.6383,10700.0
2016-08-22 14:20:00,93.73,93.76,93.64,93.68,26347.0,64.6383,64.659,64.5762,64.6038,26347.0
2016-08-22 14:25:00,93.68,93.71,93.64,93.7,17383.0,64.6038,64.6245,64.5762,64.6176,17383.0
2016-08-22 14:30:00,93.69,93.77,93.69,93.71,12743.0,64.6107,64.6659,64.6107,64.6245,12743.0
2016-08-22 14:35:00,93.7,93.73,93.64,93.72,18752.0,64.6176,64.6383,64.5762,64.6314,18752.0
2016-08-22 14:40:00,93.72,93.81,93.71,93.81,7966.0,64.6314,64.6934,64.6245,64.6934,7966.0
2016-08-22 14:45:00,93.81,93.81,93.73,93.78,14952.0,64.6934,64.6934,64.6383,64.6728,14952.0
2016-08-22 14:50:00,93.78,93.8,93.61,93.62,20778.0,64.6728,64.6865,64.5555,64.5624,20778.0
2016-08-22 14:55:00,93.61,93.68,93.59,93.63,23866.0,64.5555,64.6038,64.5417,64.5693,23866.0
2016-08-22 15:00:00,93.63,93.73,93.62,93.71,7157.0,64.5693,64.6383,64.5624,64.6245,7157.0
2016-08-22 15:05:00,93.72,93.75,93.72,93.75,9711.0,64.6314,64.6521,64.6314,64.6521,9711.0
2016-08-22 15:10:00,93.75,93.76,93.71,93.73,7785.0,64.6521,64.659,64.6245,64.6383,7785.0
2016-08-22 15:15:00,93.72,93.75,93.7,93.74,11524.0,64.6314,64.6521,64.6176,64.6452,11524.0
2016-08-22 15:20:00,93.75,93.8,93.73,93.76,13174.0,64.6521,64.6865,64.6383,64.659,13174.0
2016-08-22 15:25:00,93.76,93.78,93.75,93.75,8460.0,64.659,64.6728,64.6521,64.6521,8460.0
2016-08-22 15:30:00,93.75,93.83,93.75,93.82,18067.0,64.6521,64.7072,64.6521,64.7003,18067.0
2016-08-22 15:35:00,93.83,93.83,93.76,93.81,15496.0,64.7072,64.7072,64.659,64.6934,15496.0
2016-08-22 15:40:00,93.81,93.87,93.8,93.84,15494.0,64.6934,64.7348,64.6865,64.7141,15494.0
2016-08-22 15:45:00,93.85,93.86,93.73,93.76,53736.0,64.721,64.7279,64.6383,64.659,53736.0
2016-08-22 15:50:00,93.77,93.77,93.7,93.71,40336.0,64.6659,64.6659,64.6176,64.6245,40336.0
2016-08-22 15:55:00,93.71,93.74,93.69,93.71,71307.0,64.6245,64.6452,64.6107,64.6245,71307.0
2016-08-23 09:30:00,93.88,94.19,93.74,93.87,23529.0,64.7417,64.9555,64.6452,64.7348,23529.0
2016-08-23 09:35:00,93.96,94.17,93.91,94.07,4526.0,64.7969,64.9417,64.7624,64.8727,4526.0
2016-08-23 09:40:00,94.13,94.22,94.12,94.16,2769.0,64.9141,64.9762,64.9072,64.9348,2769.0
2016-08-23 09:45:00,94.12,94.29,94.09,94.17,15550.0,64.9072,65.0245,64.8865,64.9417,15550.0
2016-08-23 09:50:00,94.2,94.25,94.1,94.2,15859.0,64.9624,64.9969,64.8934,64.9624,15859.0
2016-08-23 09:55:00,94.22,94.29,94.16,94.18,19467.0,64.9762,65.0245,64.9348,64.9486,19467.0
2016-08-23 10:00:00,94.17,94.17,93.98,94.07,6590.0,64.9417,64.9417,64.8107,64.8727,6590.0
2016-08-23 10:05:00,94.08,94.09,93.96,94.07,9328.0,64.8796,64.8865,64.7969,64.8727,9328.0
2016-08-23 10:10:00,94.07,94.15,94.03,94.08,6649.0,64.8727,64.9279,64.8452,64.8796,6649.0
2016-08-23 10:15:00,94.08,94.09,93.96,93.98,7257.0,64.8796,64.8865,64.7969,64.8107,7257.0
2016-08-23 10:20:00,93.99,94.13,93.99,94.11,5272.0,64.8176,64.9141,64.8176,64.9003,5272.0
2016-08-23 10:25:00,94.11,94.18,94.07,94.12,6111.0,64.9003,64.9486,64.8727,64.9072,6111.0
2016-08-23 10:30:00,94.14,94.26,94.14,94.2,17410.0,64.921,65.0038,64.921,64.9624,17410.0
2016-08-23 10:35:00,94.22,94.24,94.19,94.21,10840.0,64.9762,64.99,64.9555,64.9693,10840.0
2016-08-23 10:40:00,94.21,94.24,94.19,94.23,3511.0,64.9693,64.99,64.9555,64.9831,3511.0
2016-08-23 10:45:00,94.24,94.28,94.2,94.27,14670.0,64.99,65.0176,64.9624,65.0107,14670.0
2016-08-23 10:50:00,94.26,94.26,94.16,94.25,18197.0,65.0038,65.0038,64.9348,64.9969,18197.0
2016-08-23 10:55:00,94.24,94.28,94.2,94.27,7908.0,64.99,65.0176,64.9624,65.0107,7908.0
2016-08-23 11:00:00,94.26,94.26,94.18,94.19,13020.0,65.0038,65.0038,64.9486,64.9555,13020.0
2016-08-23 11:05:00,94.19,94.2,94.08,94.16,12901.0,64.9555,64.9624,64.8796,64.9348,12901.0
2016-08-23 11:10:00,94.16,94.17,94.08,94.08,7300.0,64.9348,64.9417,64.8796,64.8796,7300.0
2016-08-23 11:15:00,94.09,94.16,94.01,94.14,10246.0,64.8865,64.9348,64.8314,64.921,10246.0
2016-08-23 11:20:00,94.17,94.17,94.01,94.02,57757.0,64.9417,64.9417,64.8314,64.8383,57757.0
2016-08-23 11:25:00,94.02,94.06,93.89,93.94,10213.0,64.8383,64.8658,64.7486,64.7831,10213.0
2016-08-23 11:30:00,93.93,93.95,93.89,93.93,6686.0,64.7762,64.79,64.7486,64.7762,6686.0
2016-08-23 11:35:00,93.92,94.0,93.85,93.95,13474.0,64.7693,64.8245,64.721,64.79,13474.0
2016-08-23 11:40:00,93.96,94.11,93.96,94.09,9472.0,64.7969,64.9003,64.7969,64.8865,9472.0
2016-08-23 11:45:00,94.1,94.1,94.05,94.09,4542.0,64.8934,64.8934,64.859,64.8865,4542.0
2016-08-23 11:50:00,94.09,94.11,94.0,94.04,8752.0,64.8865,64.9003,64.8245,64.8521,8752.0
2016-08-23 11:55:00,94.04,94.11,94.04,94.1,9707.0,64.8521,64.9003,64.8521,64.8934,9707.0
2016-08-23 12:00:00,94.09,94.1,94.06,94.08,17869.0,64.8865,64.8934,64.8658,64.8796,17869.0
2016-08-23 12:05:00,94.08,94.09,94.07,94.09,7974.0,64.8796,64.8865,64.8727,64.8865,7974.0
2016-08-23 12:10:00,94.09,94.1,94.07,94.09,18766.0,64.8865,64.8934,64.8727,64.8865,18766.0
2016-08-23 12:15:00,94.07,94.07,93.95,93.95,12600.0,64.8727,64.8727,64.79,64.79,12600.0
2016-08-23 12:20:00,93.95,93.95,93.78,93.8,10015.0,64.79,64.79,64.6728,64.6865,10015.0
2016-08-23 12:25:00,93.79,93.79,93.74,93.75,6116.0,64.6797,64.6797,64.6452,64.6521,6116.0
2016-08-23 12:30:00,93.75,93.83,93.73,93.82,10975.0,64.6521,64.7072,64.6383,64.7003,10975.0
2016-08-23 12:35:00,93.82,93.83,93.75,93.77,10828.0,64.7003,64.7072,64.6521,64.6659,10828.0
2016-08-23 12:40:00,93.76,93.76,93.65,93.72,7510.0,64.659,64.659,64.5831,64.6314,7510.0
2016-08-23 12:45:00,93.72,93.77,93.71,93.75,8712.0,64.6314,64.6659,64.6245,64.6521,8712.0
2016-08-23 12:50:00,93.74,93.76,93.71,93.75,14112.0,64.6452,64.659,64.6245,64.6521,14112.0
2016-08-23 12:55:00,93.75,93.79,93.71,93.74,10540.0,64.6521,64.6797,64.6245,64.6452,10540.0
2016-08-23 13:00:00,93.74,93.78,93.69,93.69,8800.0,64.6452,64.6728,64.6107,64.6107,8800.0
2016-08-23 13:05:00,93.69,93.73,93.66,93.72,8210.0,64.6107,64.6383,64.59,64.6314,8210.0
2016-08-23 13:10:00,93.7,93.73,93.69,93.72,8020.0,64.6176,64.6383,64.6107,64.6314,8020.0
2016-08-23 13:15:00,93.72,93.74,93.68,93.7,10590.0,64.6314,64.6452,64.6038,64.6176,10590.0
2016-08-23 13:20:00,93.71,93.77,93.7,93.73,9656.0,64.6245,64.6659,64.6176,64.6383,9656.0
2016-08-23 13:25:00,93.73,93.79,93.73,93.79,5425.0,64.6383,64.6797,64.6383,64.6797,5425.0
2016-08-23 13:30:00,93.79,93.8,93.75,93.78,5262.0,64.6797,64.6865,64.6521,64.6728,5262.0
2016-08-23 13:35:00,93.78,93.79,93.77,93.79,2924.0,64.6728,64.6797,64.6659,64.6797,2924.0
2016-08-23 13:40:00,93.78,93.79,93.75,93.76,5978.0,64.6728,64.6797,64.6521,64.659,5978.0
2016-08-23 13:45:00,93.77,93.77,93.74,93.75,10334.0,64.6659,64.6659,64.6452,64.6521,10334.0
2016-08-23 13:50:00,93.75,93.76,93.74,93.75,9187.0,64.6521,64.659,64.6452,64.6521,9187.0
2016-08-23 13:55:00,93.75,93.77,93.74,93.75,6596.0,64.6521,64.6659,64.6452,64.6521,6596.0
2016-08-23 14:00:00,93.75,93.78,93.74,93.76,5246.0,64.6521,64.6728,64.6452,64.659,5246.0
2016-08-23 14:05:00,93.76,93.8,93.76,93.79,4590.0,64.659,64.6865,64.659,64.6797,4590.0
2016-08-23 14:10:00,93.79,93.81,93.77,93.78,5144.0,64.6797,64.6934,64.6659,64.6728,5144.0
2016-08-23 14:15:00,93.78,93.8,93.77,93.8,2000.0,64.6728,64.6865,64.6659,64.6865,2000.0
2016-08-23 14:20:00,93.8,93.8,93.75,93.79,5578.0,64.6865,64.6865,64.6521,64.6797,5578.0
2016-08-23 14:25:00,93.78,93.82,93.76,93.77,14963.0,64.6728,64.7003,64.659,64.6659,14963.0
2016-08-23 14:30:00,93.77,93.8,93.77,93.8,6855.0,64.6659,64.6865,64.6659,64.6865,6855.0
2016-08-23 14:35:00,93.8,93.8,93.74,93.75,12019.0,64.6865,64.6865,64.6452,64.6521,12019.0
2016-08-23 14:40:00,93.75,93.75,93.68,93.68,20055.0,64.6521,64.6521,64.6038,64.6038,20055.0
2016-08-23 14:45:00,93.68,93.8,93.67,93.79,39030.0,64.6038,64.6865,64.5969,64.6797,39030.0
2016-08-23 14:50:00,93.79,93.8,93.74,93.75,12603.0,64.6797,64.6865,64.6452,64.6521,12603.0
2016-08-23 14:55:00,93.74,93.77,93.73,93.75,31766.0,64.6452,64.6659,64.6383,64.6521,31766.0
2016-08-23 15:00:00,93.74,93.75,93.71,93.74,13209.0,64.6452,64.6521,64.6245,64.6452,13209.0
2016-08-23 15:05:00,93.74,93.79,93.74,93.77,11986.0,64.6452,64.6797,64.6452,64.6659,11986.0
2016-08-23 15:10:00,93.78,93.78,93.74,93.78,12053.0,64.6728,64.6728,64.6452,64.6728,12053.0
2016-08-23 15:15:00,93.78,93.78,93.75,93.76,9312.0,64.6728,64.6728,64.6521,64.659,9312.0
2016-08-23 15:20:00,93.77,93.79,93.77,93.79,11975.0,64.6659,64.6797,64.6659,64.6797,11975.0
2016-08-23 15:25:00,93.79,93.8,93.77,93.79,7902.0,64.6797,64.6865,64.6659,64.6797,7902.0
2016-08-23 15:30:00,93.8,93.81,93.78,93.8,16760.0,64.6865,64.6934,64.6728,64.6865,16760.0
2016-08-23 15:35:00,93.81,93.83,93.77,93.79,17780.0,64.6934,64.7072,64.6659,64.6797,17780.0
2016-08-23 15:40:00,93.8,93.84,93.79,93.82,20704.0,64.6865,64.7141,64.6797,64.7003,20704.0
2016-08-23 15:45:00,93.82,93.84,93.78,93.84,36307.0,64.7003,64.7141,64.6728,64.7141,36307.0
2016-08-23 15:50:00,93.84,93.84,93.69,93.7,32886.0,64.7141,64.7141,64.6107,64.6176,32886.0
2016-08-23 15:55:00,93.7,93.74,93.7,93.71,39294.0,64.6176,64.6452,64.6176,64.6245,39294.0
2016-08-24 09:30:00,93.82,94.17,93.82,93.93,16687.0,64.7003,64.9417,64.7003,64.7762,16687.0
2016-08-24 09:35:00,93.87,94.32,93.85,94.26,27506.0,64.7348,65.0452,64.721,65.0038,27506.0
2016-08-24 09:40:00,94.24,94.31,94.15,94.25,8472.0,64.99,65.0383,64.9279,64.9969,8472.0
2016-08-24 09:45:00,94.25,94.4,94.18,94.4,10913.0,64.9969,65.1003,64.9486,65.1003,10913.0
2016-08-24 09:50:00,94.38,94.44,94.2,94.34,21508.0,65.0865,65.1279,64.9624,65.0589,21508.0
2016-08-24 09:55:00,94.35,94.5,94.26,94.46,25310.0,65.0658,65.1693,65.0038,65.1417,25310.0
2016-08-24 10:00:00,94.41,94.46,94.31,94.4,21487.0,65.1072,65.1417,65.0383,65.1003,21487.0
2016-08-24 10:05:00,94.4,94.48,94.32,94.42,19952.0,65.1003,65.1555,65.0452,65.1141,19952.0
2016-08-24 10:10:00,94.38,94.5,94.33,94.38,26962.0,65.0865,65.1693,65.052,65.0865,26962.0
2016-08-24 10:15:00,94.4,94.59,94.4,94.58,28522.0,65.1003,65.2313,65.1003,65.2245,28522.0
2016-08-24 10:20:00,94.54,94.61,94.46,94.59,27988.0,65.1969,65.2451,65.1417,65.2313,27988.0
2016-08-24 10:25:00,94.6,94.83,94.56,94.68,43766.0,65.2382,65.3969,65.2107,65.2934,43766.0
2016-08-24 10:30:00,94.68,94.83,94.66,94.74,29246.0,65.2934,65.3969,65.2796,65.3348,29246.0
2016-08-24 10:35:00,94.72,94.94,94.7,94.92,22593.0,65.321,65.4727,65.3072,65.4589,22593.0
2016-08-24 10:40:00,94.93,94.96,94.86,94.89,14522.0,65.4658,65.4865,65.4175,65.4382,14522.0
2016-08-24 10:45:00,94.91,95.01,94.83,94.84,22055.0,65.452,65.521,65.3969,65.4038,22055.0
2016-08-24 10:50:00,94.84,94.89,94.79,94.88,15934.0,65.4038,65.4382,65.3693,65.4313,15934.0
2016-08-24 10:55:00,94.88,94.94,94.87,94.92,12123.0,65.4313,65.4727,65.4244,65.4589,12123.0
2016-08-24 11:00:00,94.89,94.95,94.82,94.82,32028.0,65.4382,65.4796,65.39,65.39,32028.0
2016-08-24 11:05:00,94.85,94.85,94.76,94.76,22523.0,65.4107,65.4107,65.3486,65.3486,22523.0
2016-08-24 11:10:00,94.78,94.92,94.76,94.91,8142.0,65.3624,65.4589,65.3486,65.452,8142.0
2016-08-24 11:15:00,94.88,95.03,94.88,95.02,20019.0,65.4313,65.5348,65.4313,65.5279,20019.0
2016-08-24 11:20:00,95.0,95.02,94.92,94.96,17366.0,65.5141,65.5279,65.4589,65.4865,17366.0
2016-08-24 11:25:00,94.96,94.98,94.87,94.91,8100.0,65.4865,65.5003,65.4244,65.452,8100.0
2016-08-24 11:30:00,94.89,94.93,94.89,94.9,6821.0,65.4382,65.4658,65.4382,65.4451,6821.0
2016-08-24 11:35:00,94.91,94.91,94.85,94.89,9701.0,65.452,65.452,65.4107,65.4382,9701.0
2016-08-24 11:40:00,94.86,94.86,94.71,94.72,18439.0,65.4175,65.4175,65.3141,65.321,18439.0
2016-08-24 11:45:00,94.72,94.83,94.71,94.79,7486.0,65.321,65.3969,65.3141,65.3693,7486.0
2016-08-24 11:50:00,94.81,94.82,94.76,94.79,9372.0,65.3831,65.39,65.3486,65.3693,9372.0
2016-08-24 11:55:00,94.78,94.79,94.73,94.74,8356.0,65.3624,65.3693,65.3279,65.3348,8356.0
2016-08-24 12:00:00,94.75,94.75,94.64,94.64,18154.0,65.3417,65.3417,65.2658,65.2658,18154.0
2016-08-24 12:05:00,94.64,94.65,94.56,94.62,20520.0,65.2658,65.2727,65.2107,65.252,20520.0
2016-08-24 12:10:00,94.62,94.65,94.58,94.61,25127.0,65.252,65.2727,65.2245,65.2451,25127.0
2016-08-24 12:15:00,94.62,94.65,94.58,94.65,10744.0,65.252,65.2727,65.2245,65.2727,10744.0
2016-08-24 12:20:00,94.65,94.71,94.6,94.71,25372.0,65.2727,65.3141,65.2382,65.3141,25372.0
2016-08-24 12:25:00,94.72,94.74,94.65,94.7,22404.0,65.321,65.3348,65.2727,65.3072,22404.0
2016-08-24 12:30:00,94.71,94.74,94.67,94.67,26418.0,65.3141,65.3348,65.2865,65.2865,26418.0
2016-08-24 12:35:00,94.67,94.73,94.63,94.71,45894.0,65.2865,65.3279,65.2589,65.3141,45894.0
2016-08-24 12:40:00,94.7,94.72,94.65,94.71,21826.0,65.3072,65.321,65.2727,65.3141,21826.0
2016-08-24 12:45:00,94.71,94.78,94.64,94.75,29566.0,65.3141,65.3624,65.2658,65.3417,29566.0
2016-08-24 12:50:00,94.76,94.8,94.75,94.77,8560.0,65.3486,65.3762,65.3417,65.3555,8560.0
2016-08-24 12:55:00,94.78,94.86,94.77,94.86,15491.0,65.3624,65.4175,65.3555,65.4175,15491.0
2016-08-24 13:00:00,94.85,94.85,94.79,94.82,7996.0,65.4107,65.4107,65.3693,65.39,7996.0
2016-08-24 13:05:00,94.81,94.86,94.76,94.76,7337.0,65.3831,65.4175,65.3486,65.3486,7337.0
2016-08-24 13:10:00,94.75,94.83,94.75,94.8,18564.0,65.3417,65.3969,65.3417,65.3762,18564.0
2016-08-24 13:15:00,94.78,94.81,94.77,94.79,9319.0,65.3624,65.3831,65.3555,65.3693,9319.0
2016-08-24 13:20:00,94.78,94.8,94.75,94.76,5427.0,65.3624,65.3762,65.3417,65.3486,5427.0
2016-08-24 13:25:00,94.75,94.75,94.72,94.72,6449.0,65.3417,65.3417,65.321,65.321,6449.0
2016-08-24 13:30:00,94.72,94.73,94.66,94.67,12804.0,65.321,65.3279,65.2796,65.2865,12804.0
2016-08-24 13:35:00,94.67,94.69,94.66,94.67,6153.0,65.2865,65.3003,65.2796,65.2865,6153.0
2016-08-24 13:40:00,94.67,94.72,94.66,94.72,8685.0,65.2865,65.321,65.2796,65.321,8685.0
2016-08-24 13:45:00,94.71,94.92,94.71,94.8,53141.0,65.3141,65.4589,65.3141,65.3762,53141.0
2016-08-24 13:50:00,94.79,94.82,94.66,94.67,19115.0,65.3693,65.39,65.2796,65.2865,19115.0
2016-08-24 13:55:00,94.66,94.72,94.65,94.7,9758.0,65.2796,65.321,65.2727,65.3072,9758.0
2016-08-24 14:00:00,94.69,94.75,94.69,94.71,11394.0,65.3003,65.3417,65.3003,65.3141,11394.0
2016-08-24 14:05:00,94.71,94.71,94.64,94.68,9452.0,65.3141,65.3141,65.2658,65.2934,9452.0
2016-08-24 14:10:00,94.69,94.74,94.66,94.74,17306.0,65.3003,65.3348,65.2796,65.3348,17306.0
2016-08-24 14:15:00,94.74,94.77,94.72,94.75,7873.0,65.3348,65.3555,65.321,65.3417,7873.0
2016-08-24 14:20:00,94.75,94.76,94.73,94.74,11219.0,65.3417,65.3486,65.3279,65.3348,11219.0
2016-08-24 14:25:00,94.74,94.78,94.74,94.76,10984.0,65.3348,65.3624,65.3348,65.3486,10984.0
2016-08-24 14:30:00,94.76,94.77,94.73,94.75,12710.0,65.3486,65.3555,65.3279,65.3417,12710.0
2016-08-24 14:35:00,94.75,94.76,94.72,94.76,27063.0,65.3417,65.3486,65.321,65.3486,27063.0
2016-08-24 14:40:00,94.75,94.81,94.74,94.78,6292.0,65.3417,65.3831,65.3348,65.3624,6292.0
2016-08-24 14:45:00,94.76,94.79,94.73,94.74,10188.0,65.3486,65.3693,65.3279,65.3348,10188.0
2016-08-24 14:50:00,94.73,94.75,94.72,94.73,12303.0,65.3279,65.3417,65.321,65.3279,12303.0
2016-08-24 14:55:00,94.75,94.81,94.74,94.81,17352.0,65.3417,65.3831,65.3348,65.3831,17352.0
2016-08-24 15:00:00,94.8,94.83,94.77,94.78,26333.0,65.3762,65.3969,65.3555,65.3624,26333.0
2016-08-24 15:05:00,94.77,94.77,94.67,94.67,25809.0,65.3555,65.3555,65.2865,65.2865,25809.0
2016-08-24 15:10:00,94.66,94.69,94.62,94.66,69478.0,65.2796,65.3003,65.252,65.2796,69478.0
2016-08-24 15:15:00,94.66,94.77,94.66,94.75,35921.0,65.2796,65.3555,65.2796,65.3417,35921.0
2016-08-24 15:20:00,94.73,94.73,94.66,94.66,16395.0,65.3279,65.3279,65.2796,65.2796,16395.0
2016-08-24 15:25:00,94.66,94.7,94.66,94.69,14227.0,65.2796,65.3072,65.2796,65.3003,14227.0
2016-08-24 15:30:00,94.69,94.7,94.66,94.66,34708.0,65.3003,65.3072,65.2796,65.2796,34708.0
2016-08-24 15:35:00,94.67,94.69,94.62,94.62,54348.0,65.2865,65.3003,65.252,65.252,54348.0
2016-08-24 15:40:00,94.62,94.67,94.57,94.6,33616.0,65.252,65.2865,65.2176,65.2382,33616.0
2016-08-24 15:45:00,94.59,94.63,94.53,94.62,33052.0,65.2313,65.2589,65.19,65.252,33052.0
2016-08-24 15:50:00,94.63,94.7,94.63,94.69,64381.0,65.2589,65.3072,65.2589,65.3003,64381.0
2016-08-24 15:55:00,94.69,94.79,94.66,94.78,135689.0,65.3003,65.3693,65.2796,65.3624,135689.0
2016-08-25 09:30:00,94.88,94.99,94.78,94.91,67925.0,65.4313,65.5072,65.3624,65.452,67925.0
2016-08-25 09:35:00,94.8,95.11,94.8,94.94,16655.0,65.3762,65.59,65.3762,65.4727,16655.0
2016-08-25 09:40:00,94.95,95.02,94.86,95.02,11374.0,65.4796,65.5279,65.4175,65.5279,11374.0
2016-08-25 09:45:00,95.03,95.07,94.94,94.96,109350.0,65.5348,65.5624,65.4727,65.4865,109350.0
2016-08-25 09:50:00,94.92,94.93,94.8,94.84,9616.0,65.4589,65.4658,65.3762,65.4038,9616.0
2016-08-25 09:55:00,94.82,94.88,94.74,94.83,13454.0,65.39,65.4313,65.3348,65.3969,13454.0
2016-08-25 10:00:00,94.85,94.9,94.84,94.89,6154.0,65.4107,65.4451,65.4038,65.4382,6154.0
2016-08-25 10:05:00,94.88,94.93,94.86,94.92,7832.0,65.4313,65.4658,65.4175,65.4589,7832.0
2016-08-25 10:10:00,94.94,95.03,94.91,94.99,16325.0,65.4727,65.5348,65.452,65.5072,16325.0
2016-08-25 10:15:00,94.97,94.99,94.86,94.95,13454.0,65.4934,65.5072,65.4175,65.4796,13454.0
2016-08-25 10:20:00,94.95,95.25,94.95,95.25,35555.0,65.4796,65.6865,65.4796,65.6865,35555.0
2016-08-25 10:25:00,95.25,95.34,95.17,95.34,36597.0,65.6865,65.7486,65.6313,65.7486,36597.0
2016-08-25 10:30:00,95.31,95.39,95.29,95.35,24408.0,65.7279,65.783,65.7141,65.7555,24408.0
2016-08-25 10:35:00,95.34,95.34,95.12,95.13,52074.0,65.7486,65.7486,65.5968,65.6037,52074.0
2016-08-25 10:40:00,95.13,95.13,95.09,95.09,27774.0,65.6037,65.6037,65.5762,65.5762,27774.0
2016-08-25 10:45:00,95.1,95.1,95.05,95.06,35854.0,65.5831,65.5831,65.5486,65.5555,35854.0
2016-08-25 10:50:00,95.06,95.1,95.05,95.1,129769.0,65.5555,65.5831,65.5486,65.5831,129769.0
2016-08-25 10:55:00,95.09,95.1,94.99,95.07,27800.0,65.5762,65.5831,65.5072,65.5624,27800.0
2016-08-25 11:00:00,95.08,95.27,95.08,95.26,11848.0,65.5693,65.7003,65.5693,65.6934,11848.0
2016-08-25 11:05:00,95.25,95.26,95.14,95.17,9383.0,65.6865,65.6934,65.6106,65.6313,9383.0
2016-08-25 11:10:00,95.17,95.17,95.04,95.07,7500.0,65.6313,65.6313,65.5417,65.5624,7500.0
2016-08-25 11:15:00,95.08,95.1,94.96,94.97,25033.0,65.5693,65.5831,65.4865,65.4934,25033.0
2016-08-25 11:20:00,94.99,95.02,94.98,95.02,5390.0,65.5072,65.5279,65.5003,65.5279,5390.0
2016-08-25 11:25:00,95.02,95.05,95.01,95.03,3359.0,65.5279,65.5486,65.521,65.5348,3359.0
2016-08-25 11:30:00,95.02,95.02,94.99,95.02,2800.0,65.5279,65.5279,65.5072,65.5279,2800.0
2016-08-25 11:35:00,95.0,95.0,94.96,94.96,3210.0,65.5141,65.5141,65.4865,65.4865,3210.0
2016-08-25 11:40:00,94.95,94.95,94.82,94.82,5071.0,65.4796,65.4796,65.39,65.39,5071.0
2016-08-25 11:45:00,94.83,94.85,94.74,94.74,5993.0,65.3969,65.4107,65.3348,65.3348,5993.0
2016-08-25 11:50:00,94.76,94.76,94.62,94.66,5114.0,65.3486,65.3486,65.252,65.2796,5114.0
2016-08-25 11:55:00,94.66,94.75,94.64,94.73,9306.0,65.2796,65.3417,65.2658,65.3279,9306.0
2016-08-25 12:00:00,94.76,94.81,94.74,94.76,9955.0,65.3486,65.3831,65.3348,65.3486,9955.0
2016-08-25 12:05:00,94.75,94.75,94.7,94.7,4188.0,65.3417,65.3417,65.3072,65.3072,4188.0
2016-08-25 12:10:00,94.69,94.74,94.64,94.67,7600.0,65.3003,65.3348,65.2658,65.2865,7600.0
2016-08-25 12:15:00,94.65,94.76,94.65,94.74,4000.0,65.2727,65.3486,65.2727,65.3348,4000.0
2016-08-25 12:20:00,94.73,94.8,94.72,94.8,11435.0,65.3279,65.3762,65.321,65.3762,11435.0
2016-08-25 12:25:00,94.82,94.83,94.75,94.75,5314.0,65.39,65.3969,65.3417,65.3417,5314.0
2016-08-25 12:30:00,94.8,94.85,94.8,94.83,4854.0,65.3762,65.4107,65.3762,65.3969,4854.0
2016-08-25 12:35:00,94.83,94.83,94.79,94.82,2100.0,65.3969,65.3969,65.3693,65.39,2100.0
2016-08-25 12:40:00,94.82,94.87,94.81,94.81,8156.0,65.39,65.4244,65.3831,65.3831,8156.0
2016-08-25 12:45:00,94.82,94.88,94.82,94.84,113039.0,65.39,65.4313,65.39,65.4038,113039.0
2016-08-25 12:50:00,94.84,94.84,94.71,94.71,4509.0,65.4038,65.4038,65.3141,65.3141,4509.0
2016-08-25 12:55:00,94.7,94.7,94.57,94.62,26939.0,65.3072,65.3072,65.2176,65.252,26939.0
2016-08-25 13:00:00,94.62,94.72,94.62,94.7,8732.0,65.252,65.321,65.252,65.3072,8732.0
2016-08-25 13:05:00,94.68,94.7,94.61,94.67,6430.0,65.2934,65.3072,65.2451,65.2865,6430.0
2016-08-25 13:10:00,94.67,94.7,94.63,94.65,5700.0,65.2865,65.3072,65.2589,65.2727,5700.0
2016-08-25 13:15:00,94.68,94.81,94.68,94.81,17856.0,65.2934,65.3831,65.2934,65.3831,17856.0
2016-08-25 13:20:00,94.8,94.95,94.78,94.94,42094.0,65.3762,65.4796,65.3624,65.4727,42094.0
2016-08-25 13:25:00,94.92,94.93,94.84,94.91,10542.0,65.4589,65.4658,65.4038,65.452,10542.0
2016-08-25 13:30:00,94.92,95.02,94.89,95.0,10582.0,65.4589,65.5279,65.4382,65.5141,10582.0
2016-08-25 13:35:00,95.0,95.0,94.9,94.93,7154.0,65.5141,65.5141,65.4451,65.4658,7154.0
2016-08-25 13:40:00,94.92,94.96,94.88,94.89,10503.0,65.4589,65.4865,65.4313,65.4382,10503.0
2016-08-25 13:45:00,94.87,94.88,94.71,94.73,9361.0,65.4244,65.4313,65.3141,65.3279,9361.0
2016-08-25 13:50:00,94.72,94.72,94.62,94.62,7825.0,65.321,65.321,65.252,65.252,7825.0
2016-08-25 13:55:00,94.61,94.68,94.59,94.59,8980.0,65.2451,65.2934,65.2313,65.2313,8980.0
2016-08-25 14:00:00,94.58,94.59,94.49,94.53,9932.0,65.2245,65.2313,65.1624,65.19,9932.0
2016-08-25 14:05:00,94.54,94.55,94.44,94.48,5731.0,65.1969,65.2038,65.1279,65.1555,5731.0
2016-08-25 14:10:00,94.48,94.48,94.43,94.43,7776.0,65.1555,65.1555,65.121,65.121,7776.0
2016-08-25 14:15:00,94.43,94.53,94.42,94.5,9653.0,65.121,65.19,65.1141,65.1693,9653.0
2016-08-25 14:20:00,94.49,94.49,94.47,94.48,10110.0,65.1624,65.1624,65.1486,65.1555,10110.0
2016-08-25 14:25:00,94.48,94.48,94.44,94.45,4577.0,65.1555,65.1555,65.1279,65.1348,4577.0
2016-08-25 14:30:00,94.44,94.46,94.43,94.44,4692.0,65.1279,65.1417,65.121,65.1279,4692.0
2016-08-25 14:35:00,94.44,94.54,94.43,94.54,17862.0,65.1279,65.1969,65.121,65.1969,17862.0
2016-08-25 14:40:00,94.54,94.6,94.54,94.57,7277.0,65.1969,65.2382,65.1969,65.2176,7277.0
2016-08-25 14:45:00,94.56,94.57,94.5,94.51,5301.0,65.2107,65.2176,65.1693,65.1762,5301.0
2016-08-25 14:50:00,94.51,94.51,94.42,94.43,10133.0,65.1762,65.1762,65.1141,65.121,10133.0
2016-08-25 14:55:00,94.44,94.45,94.43,94.45,7332.0,65.1279,65.1348,65.121,65.1348,7332.0
2016-08-25 15:00:00,94.45,94.54,94.45,94.53,7557.0,65.1348,65.1969,65.1348,65.19,7557.0
2016-08-25 15:05:00,94.54,94.57,94.53,94.55,7165.0,65.1969,65.2176,65.19,65.2038,7165.0
2016-08-25 15:10:00,94.55,94.56,94.53,94.55,8702.0,65.2038,65.2107,65.19,65.2038,8702.0
2016-08-25 15:15:00,94.54,94.55,94.44,94.45,19663.0,65.1969,65.2038,65.1279,65.1348,19663.0
2016-08-25 15:20:00,94.47,94.54,94.44,94.53,18119.0,65.1486,65.1969,65.1279,65.19,18119.0
2016-08-25 15:25:00,94.54,94.59,94.54,94.57,9159.0,65.1969,65.2313,65.1969,65.2176,9159.0
2016-08-25 15:30:00,94.57,94.57,94.46,94.46,46156.0,65.2176,65.2176,65.1417,65.1417,46156.0
2016-08-25 15:35:00,94.46,94.47,94.39,94.4,32281.0,65.1417,65.1486,65.0934,65.1003,32281.0
2016-08-25 15:40:00,94.39,94.41,94.32,94.34,26476.0,65.0934,65.1072,65.0452,65.0589,26476.0
2016-08-25 15:45:00,94.34,94.47,94.33,94.44,21687.0,65.0589,65.1486,65.052,65.1279,21687.0
2016-08-25 15:50:00,94.44,94.46,94.38,94.41,22776.0,65.1279,65.1417,65.0865,65.1072,22776.0
2016-08-25 15:55:00,94.42,94.48,94.37,94.48,59700.0,65.1141,65.1555,65.0796,65.1555,59700.0
2016-08-26 09:30:00,94.61,94.62,94.28,94.41,17386.0,65.2451,65.252,65.0176,65.1072,17386.0
2016-08-26 09:35:00,94.45,94.81,94.45,94.77,7159.0,65.1348,65.3831,65.1348,65.3555,7159.0
2016-08-26 09:40:00,94.77,94.92,94.76,94.92,12286.0,65.3555,65.4589,65.3486,65.4589,12286.0
2016-08-26 09:45:00,94.92,94.93,94.51,94.53,12305.0,65.4589,65.4658,65.1762,65.19,12305.0
2016-08-26 09:50:00,94.48,94.5,94.38,94.43,4053.0,65.1555,65.1693,65.0865,65.121,4053.0
2016-08-26 09:55:00,94.46,94.5,94.37,94.39,6558.0,65.1417,65.1693,65.0796,65.0934,6558.0
2016-08-26 10:00:00,94.39,94.46,94.08,94.46,17690.0,65.0934,65.1417,64.8796,65.1417,17690.0
2016-08-26 10:05:00,94.46,94.56,94.29,94.5,27507.0,65.1417,65.2107,65.0245,65.1693,27507.0
2016-08-26 10:10:00,94.5,94.54,94.16,94.5,29283.0,65.1693,65.1969,64.9348,65.1693,29283.0
2016-08-26 10:15:00,94.5,94.71,94.44,94.65,36030.0,65.1693,65.3141,65.1279,65.2727,36030.0
2016-08-26 10:20:00,94.64,94.7,94.63,94.66,78897.0,65.2658,65.3072,65.2589,65.2796,78897.0
2016-08-26 10:25:00,94.65,94.74,94.62,94.62,34532.0,65.2727,65.3348,65.252,65.252,34532.0
2016-08-26 10:30:00,94.65,94.67,94.35,94.35,11182.0,65.2727,65.2865,65.0658,65.0658,11182.0
2016-08-26 10:35:00,94.35,94.48,94.35,94.42,8924.0,65.0658,65.1555,65.0658,65.1141,8924.0
2016-08-26 10:40:00,94.43,94.53,94.43,94.47,9000.0,65.121,65.19,65.121,65.1486,9000.0
2016-08-26 10:45:00,94.46,94.5,94.39,94.46,26387.0,65.1417,65.1693,65.0934,65.1417,26387.0
2016-08-26 10:50:00,94.48,94.48,94.32,94.36,8442.0,65.1555,65.1555,65.0452,65.0727,8442.0
2016-08-26 10:55:00,94.38,94.38,94.29,94.3,4135.0,65.0865,65.0865,65.0245,65.0314,4135.0
2016-08-26 11:00:00,94.33,94.33,94.25,94.29,4490.0,65.052,65.052,64.9969,65.0245,4490.0
2016-08-26 11:05:00,94.29,94.41,94.28,94.3,8088.0,65.0245,65.1072,65.0176,65.0314,8088.0
2016-08-26 11:10:00,94.27,94.34,94.2,94.32,5166.0,65.0107,65.0589,64.9624,65.0452,5166.0
2016-08-26 11:15:00,94.34,94.39,94.3,94.36,7757.0,65.0589,65.0934,65.0314,65.0727,7757.0
2016-08-26 11:20:00,94.37,94.37,94.28,94.32,5454.0,65.0796,65.0796,65.0176,65.0452,5454.0
2016-08-26 11:25:00,94.32,94.35,94.32,94.33,4629.0,65.0452,65.0658,65.0452,65.052,4629.0
2016-08-26 11:30:00,94.34,94.4,94.33,94.38,5122.0,65.0589,65.1003,65.052,65.0865,5122.0
2016-08-26 11:35:00,94.39,94.46,94.34,94.34,17934.0,65.0934,65.1417,65.0589,65.0589,17934.0
2016-08-26 11:40:00,94.34,94.34,94.16,94.19,7381.0,65.0589,65.0589,64.9348,64.9555,7381.0
2016-08-26 11:45:00,94.2,94.2,94.01,94.01,4053.0,64.9624,64.9624,64.8314,64.8314,4053.0
2016-08-26 11:50:00,94.02,94.04,93.78,93.91,11556.0,64.8383,64.8521,64.6728,64.7624,11556.0
2016-08-26 11:55:00,93.9,93.91,93.71,93.74,15238.0,64.7555,64.7624,64.6245,64.6452,15238.0
2016-08-26 12:00:00,93.72,93.72,93.59,93.64,12145.0,64.6314,64.6314,64.5417,64.5762,12145.0
2016-08-26 12:05:00,93.64,93.66,93.48,93.53,14677.0,64.5762,64.59,64.4659,64.5004,14677.0
2016-08-26 12:10:00,93.53,93.59,93.45,93.56,12890.0,64.5004,64.5417,64.4452,64.521,12890.0
2016-08-26 12:15:00,93.56,93.56,93.47,93.53,10229.0,64.521,64.521,64.459,64.5004,10229.0
2016-08-26 12:20:00,93.58,93.61,93.51,93.55,10742.0,64.5348,64.5555,64.4866,64.5141,10742.0
2016-08-26 12:25:00,93.56,93.6,93.53,93.55,15779.0,64.521,64.5486,64.5004,64.5141,15779.0
2016-08-26 12:30:00,93.53,93.58,93.52,93.57,4914.0,64.5004,64.5348,64.4935,64.5279,4914.0
2016-08-26 12:35:00,93.57,93.63,93.55,93.58,6616.0,64.5279,64.5693,64.5141,64.5348,6616.0
2016-08-26 12:40:00,93.58,93.71,93.57,93.66,7355.0,64.5348,64.6245,64.5279,64.59,7355.0
2016-08-26 12:45:00,93.67,93.69,93.63,93.69,7680.0,64.5969,64.6107,64.5693,64.6107,7680.0
2016-08-26 12:50:00,93.72,93.72,93.62,93.67,9007.0,64.6314,64.6314,64.5624,64.5969,9007.0
2016-08-26 12:55:00,93.68,93.68,93.6,93.6,8423.0,64.6038,64.6038,64.5486,64.5486,8423.0
2016-08-26 13:00:00,93.62,93.65,93.6,93.64,6480.0,64.5624,64.5831,64.5486,64.5762,6480.0
2016-08-26 13:05:00,93.64,93.65,93.55,93.6,6625.0,64.5762,64.5831,64.5141,64.5486,6625.0
2016-08-26 13:10:00,93.6,93.66,93.58,93.63,7712.0,64.5486,64.59,64.5348,64.5693,7712.0
2016-08-26 13:15:00,93.63,93.63,93.48,93.5,5187.0,64.5693,64.5693,64.4659,64.4797,5187.0
2016-08-26 13:20:00,93.5,93.53,93.48,93.48,7087.0,64.4797,64.5004,64.4659,64.4659,7087.0
2016-08-26 13:25:00,93.5,93.52,93.48,93.49,5402.0,64.4797,64.4935,64.4659,64.4728,5402.0
2016-08-26 13:30:00,93.5,93.51,93.46,93.46,7052.0,64.4797,64.4866,64.4521,64.4521,7052.0
2016-08-26 13:35:00,93.45,93.46,93.28,93.35,11320.0,64.4452,64.4521,64.3279,64.3762,11320.0
2016-08-26 13:40:00,93.35,93.36,93.32,93.34,4892.0,64.3762,64.3831,64.3555,64.3693,4892.0
2016-08-26 13:45:00,93.35,93.35,93.18,93.2,12826.0,64.3762,64.3762,64.259,64.2728,12826.0
2016-08-26 13:50:00,93.21,93.22,93.12,93.12,8771.0,64.2797,64.2866,64.2176,64.2176,8771.0
2016-08-26 13:55:00,93.14,93.15,93.03,93.08,16242.0,64.2314,64.2383,64.1555,64.19,16242.0
2016-08-26 14:00:00,93.05,93.08,93.02,93.03,36330.0,64.1693,64.19,64.1486,64.1555,36330.0
2016-08-26 14:05:00,93.04,93.11,93.04,93.05,19370.0,64.1624,64.2107,64.1624,64.1693,19370.0
2016-08-26 14:10:00,93.06,93.17,93.06,93.11,12317.0,64.1762,64.2521,64.1762,64.2107,12317.0
2016-08-26 14:15:00,93.12,93.18,92.98,93.04,466510.0,64.2176,64.259,64.1211,64.1624,466510.0
2016-08-26 14:20:00,93.06,93.12,92.99,93.12,22263.0,64.1762,64.2176,64.128,64.2176,22263.0
2016-08-26 14:25:00,93.14,93.27,93.09,93.2,65005.0,64.2314,64.321,64.1969,64.2728,65005.0
2016-08-26 14:30:00,93.2,93.21,93.03,93.04,60635.0,64.2728,64.2797,64.1555,64.1624,60635.0
2016-08-26 14:35:00,93.05,93.08,92.99,93.05,10491.0,64.1693,64.19,64.128,64.1693,10491.0
2016-08-26 14:40:00,93.06,93.13,93.02,93.03,8598.0,64.1762,64.2245,64.1486,64.1555,8598.0
2016-08-26 14:45:00,93.03,93.1,93.0,93.05,8625.0,64.1555,64.2038,64.1349,64.1693,8625.0
2016-08-26 14:50:00,93.05,93.05,92.97,92.98,12036.0,64.1693,64.1693,64.1142,64.1211,12036.0
2016-08-26 14:55:00,92.98,93.11,92.98,93.09,10794.0,64.1211,64.2107,64.1211,64.1969,10794.0
2016-08-26 15:00:00,93.1,93.17,93.05,93.05,9656.0,64.2038,64.2521,64.1693,64.1693,9656.0
2016-08-26 15:05:00,93.05,93.09,92.99,93.08,19843.0,64.1693,64.1969,64.128,64.19,19843.0
2016-08-26 15:10:00,93.09,93.17,92.99,93.17,17315.0,64.1969,64.2521,64.128,64.2521,17315.0
2016-08-26 15:15:00,93.16,93.31,93.15,93.23,36180.0,64.2452,64.3486,64.2383,64.2935,36180.0
2016-08-26 15:20:00,93.22,93.25,93.12,93.17,37537.0,64.2866,64.3073,64.2176,64.2521,37537.0
2016-08-26 15:25:00,93.18,93.26,93.16,93.2,28935.0,64.259,64.3142,64.2452,64.2728,28935.0
2016-08-26 15:30:00,93.21,93.45,93.21,93.39,33437.0,64.2797,64.4452,64.2797,64.4038,33437.0
2016-08-26 15:35:00,93.39,93.4,93.21,93.28,28099.0,64.4038,64.4107,64.2797,64.3279,28099.0
2016-08-26 15:40:00,93.29,93.34,93.2,93.21,33527.0,64.3348,64.3693,64.2728,64.2797,33527.0
2016-08-26 15:45:00,93.21,93.33,93.19,93.31,37007.0,64.2797,64.3624,64.2659,64.3486,37007.0
2016-08-26 15:50:00,93.3,93.42,93.29,93.3,49550.0,64.3417,64.4245,64.3348,64.3417,49550.0
2016-08-26 15:55:00,93.3,93.41,93.28,93.3,65926.0,64.3417,64.4176,64.3279,64.3417,65926.0
2016-08-29 09:30:00,93.56,94.0,93.54,93.54,21829.0,64.521,64.8245,64.5072,64.5072,21829.0
2016-08-29 09:35:00,93.52,93.87,93.52,93.71,22366.0,64.4935,64.7348,64.4935,64.6245,22366.0
2016-08-29 09:40:00,93.66,93.77,93.56,93.68,6360.0,64.59,64.6659,64.521,64.6038,6360.0
2016-08-29 09:45:00,93.73,93.76,93.69,93.73,6968.0,64.6383,64.659,64.6107,64.6383,6968.0
2016-08-29 09:50:00,93.73,93.81,93.62,93.8,14265.0,64.6383,64.6934,64.5624,64.6865,14265.0
2016-08-29 09:55:00,93.81,93.83,93.68,93.69,38269.0,64.6934,64.7072,64.6038,64.6107,38269.0
2016-08-29 10:00:00,93.7,93.92,93.7,93.79,11181.0,64.6176,64.7693,64.6176,64.6797,11181.0
2016-08-29 10:05:00,93.82,93.82,93.74,93.74,6465.0,64.7003,64.7003,64.6452,64.6452,6465.0
2016-08-29 10:10:00,93.75,93.87,93.75,93.77,5400.0,64.6521,64.7348,64.6521,64.6659,5400.0
2016-08-29 10:15:00,93.77,93.83,93.7,93.8,15123.0,64.6659,64.7072,64.6176,64.6865,15123.0
2016-08-29 10:20:00,93.8,93.81,93.73,93.75,7010.0,64.6865,64.6934,64.6383,64.6521,7010.0
2016-08-29 10:25:00,93.72,93.78,93.7,93.75,10491.0,64.6314,64.6728,64.6176,64.6521,10491.0
2016-08-29 10:30:00,93.75,93.81,93.75,93.78,9081.0,64.6521,64.6934,64.6521,64.6728,9081.0
2016-08-29 10:35:00,93.79,93.85,93.78,93.85,6004.0,64.6797,64.721,64.6728,64.721,6004.0
2016-08-29 10:40:00,93.83,93.85,93.69,93.69,5983.0,64.7072,64.721,64.6107,64.6107,5983.0
2016-08-29 10:45:00,93.68,93.71,93.67,93.69,4600.0,64.6038,64.6245,64.5969,64.6107,4600.0
2016-08-29 10:50:00,93.67,93.71,93.64,93.66,6580.0,64.5969,64.6245,64.5762,64.59,6580.0
2016-08-29 10:55:00,93.66,93.74,93.64,93.73,10386.0,64.59,64.6452,64.5762,64.6383,10386.0
2016-08-29 11:00:00,93.74,93.79,93.71,93.75,6771.0,64.6452,64.6797,64.6245,64.6521,6771.0
2016-08-29 11:05:00,93.75,93.79,93.71,93.77,5900.0,64.6521,64.6797,64.6245,64.6659,5900.0
2016-08-29 11:10:00,93.75,93.76,93.63,93.64,4815.0,64.6521,64.659,64.5693,64.5762,4815.0
2016-08-29 11:15:00,93.67,93.7,93.59,93.59,9959.0,64.5969,64.6176,64.5417,64.5417,9959.0
2016-08-29 11:20:00,93.59,93.63,93.58,93.61,8733.0,64.5417,64.5693,64.5348,64.5555,8733.0
2016-08-29 11:25:00,93.61,93.62,93.57,93.57,6472.0,64.5555,64.5624,64.5279,64.5279,6472.0
2016-08-29 11:30:00,93.57,93.62,93.56,93.6,8966.0,64.5279,64.5624,64.521,64.5486,8966.0
2016-08-29 11:35:00,93.62,93.69,93.59,93.67,17809.0,64.5624,64.6107,64.5417,64.5969,17809.0
2016-08-29 11:40:00,93.67,93.71,93.59,93.67,28353.0,64.5969,64.6245,64.5417,64.5969,28353.0
2016-08-29 11:45:00,93.68,93.74,93.68,93.69,13847.0,64.6038,64.6452,64.6038,64.6107,13847.0
2016-08-29 11:50:00,93.69,93.76,93.69,93.73,12786.0,64.6107,64.659,64.6107,64.6383,12786.0
2016-08-29 11:55:00,93.72,93.96,93.72,93.96,13588.0,64.6314,64.7969,64.6314,64.7969,13588.0
2016-08-29 12:00:00,93.97,93.97,93.9,93.9,14632.0,64.8038,64.8038,64.7555,64.7555,14632.0
2016-08-29 12:05:00,93.91,93.91,93.85,93.85,27368.0,64.7624,64.7624,64.721,64.721,27368.0
2016-08-29 12:10:00,93.84,93.88,93.79,93.85,12698.0,64.7141,64.7417,64.6797,64.721,12698.0
2016-08-29 12:15:00,93.86,93.91,93.84,93.89,20814.0,64.7279,64.7624,64.7141,64.7486,20814.0
2016-08-29 12:20:00,93.9,93.91,93.83,93.89,11159.0,64.7555,64.7624,64.7072,64.7486,11159.0
2016-08-29 12:25:00,93.9,93.9,93.85,93.87,1413.0,64.7555,64.7555,64.721,64.7348,1413.0
2016-08-29 12:30:00,93.88,93.91,93.85,93.9,6667.0,64.7417,64.7624,64.721,64.7555,6667.0
2016-08-29 12:35:00,93.9,93.9,93.86,93.86,31400.0,64.7555,64.7555,64.7279,64.7279,31400.0
2016-08-29 12:40:00,93.87,93.87,93.82,93.82,3690.0,64.7348,64.7348,64.7003,64.7003,3690.0
2016-08-29 12:45:00,93.83,93.9,93.83,93.88,3452.0,64.7072,64.7555,64.7072,64.7417,3452.0
2016-08-29 12:50:00,93.88,93.88,93.8,93.81,2937.0,64.7417,64.7417,64.6865,64.6934,2937.0
2016-08-29 12:55:00,93.81,93.81,93.79,93.79,2104.0,64.6934,64.6934,64.6797,64.6797,2104.0
2016-08-29 13:00:00,93.8,93.82,93.77,93.82,3655.0,64.6865,64.7003,64.6659,64.7003,3655.0
2016-08-29 13:05:00,93.84,93.84,93.76,93.8,4593.0,64.7141,64.7141,64.659,64.6865,4593.0
2016-08-29 13:10:00,93.81,93.82,93.77,93.81,2300.0,64.6934,64.7003,64.6659,64.6934,2300.0
2016-08-29 13:15:00,93.79,93.81,93.75,93.81,4170.0,64.6797,64.6934,64.6521,64.6934,4170.0
2016-08-29 13:20:00,93.81,93.81,93.72,93.8,4112.0,64.6934,64.6934,64.6314,64.6865,4112.0
2016-08-29 13:25:00,93.8,93.87,93.8,93.87,1811.0,64.6865,64.7348,64.6865,64.7348,1811.0
2016-08-29 13:30:00,93.87,93.88,93.87,93.88,3981.0,64.7348,64.7417,64.7348,64.7417,3981.0
2016-08-29 13:35:00,93.87,93.89,93.85,93.89,5340.0,64.7348,64.7486,64.721,64.7486,5340.0
2016-08-29 13:40:00,93.89,93.9,93.81,93.85,10319.0,64.7486,64.7555,64.6934,64.721,10319.0
2016-08-29 13:45:00,93.86,93.88,93.8,93.83,39621.0,64.7279,64.7417,64.6865,64.7072,39621.0
2016-08-29 13:50:00,93.83,93.84,93.76,93.8,5372.0,64.7072,64.7141,64.659,64.6865,5372.0
2016-08-29 13:55:00,93.81,93.88,93.74,93.87,39014.0,64.6934,64.7417,64.6452,64.7348,39014.0
2016-08-29 14:00:00,93.86,93.94,93.86,93.86,27142.0,64.7279,64.7831,64.7279,64.7279,27142.0
2016-08-29 14:05:00,93.86,93.93,93.85,93.88,10423.0,64.7279,64.7762,64.721,64.7417,10423.0
2016-08-29 14:10:00,93.86,93.88,93.79,93.81,23973.0,64.7279,64.7417,64.6797,64.6934,23973.0
2016-08-29 14:15:00,93.83,93.84,93.82,93.84,7102.0,64.7072,64.7141,64.7003,64.7141,7102.0
2016-08-29 14:20:00,93.84,93.86,93.77,93.77,14015.0,64.7141,64.7279,64.6659,64.6659,14015.0
2016-08-29 14:25:00,93.76,93.79,93.73,93.78,34296.0,64.659,64.6797,64.6383,64.6728,34296.0
2016-08-29 14:30:00,93.78,93.79,93.76,93.78,16889.0,64.6728,64.6797,64.659,64.6728,16889.0
2016-08-29 14:35:00,93.78,93.8,93.76,93.78,35413.0,64.6728,64.6865,64.659,64.6728,35413.0
2016-08-29 14:40:00,93.78,93.82,93.76,93.78,20539.0,64.6728,64.7003,64.659,64.6728,20539.0
2016-08-29 14:45:00,93.77,93.77,93.69,93.75,50440.0,64.6659,64.6659,64.6107,64.6521,50440.0
2016-08-29 14:50:00,93.75,93.77,93.74,93.75,12796.0,64.6521,64.6659,64.6452,64.6521,12796.0
2016-08-29 14:55:00,93.75,93.75,93.7,93.72,22815.0,64.6521,64.6521,64.6176,64.6314,22815.0
2016-08-29 15:00:00,93.73,93.74,93.71,93.74,17387.0,64.6383,64.6452,64.6245,64.6452,17387.0
2016-08-29 15:05:00,93.74,93.74,93.69,93.73,18291.0,64.6452,64.6452,64.6107,64.6383,18291.0
2016-08-29 15:10:00,93.73,93.76,93.71,93.72,9182.0,64.6383,64.659,64.6245,64.6314,9182.0
2016-08-29 15:15:00,93.73,93.74,93.69,93.7,10369.0,64.6383,64.6452,64.6107,64.6176,10369.0
2016-08-29 15:20:00,93.72,93.75,93.64,93.65,11620.0,64.6314,64.6521,64.5762,64.5831,11620.0
2016-08-29 15:25:00,93.65,93.69,93.63,93.65,8076.0,64.5831,64.6107,64.5693,64.5831,8076.0
2016-08-29 15:30:00,93.65,93.66,93.63,93.64,18382.0,64.5831,64.59,64.5693,64.5762,18382.0
2016-08-29 15:35:00,93.64,93.69,93.63,93.66,25035.0,64.5762,64.6107,64.5693,64.59,25035.0
2016-08-29 15:40:00,93.67,93.67,93.64,93.65,29988.0,64.5969,64.5969,64.5762,64.5831,29988.0
2016-08-29 15:45:00,93.66,93.79,93.66,93.77,42239.0,64.59,64.6797,64.59,64.6659,42239.0
2016-08-29 15:50:00,93.77,93.81,93.74,93.76,37253.0,64.6659,64.6934,64.6452,64.659,37253.0
2016-08-29 15:55:00,93.75,93.77,93.7,93.73,98123.0,64.6521,64.6659,64.6176,64.6383,98123.0
2016-08-30 09:30:00,93.85,94.04,93.53,93.98,36478.0,64.721,64.8521,64.5004,64.8107,36478.0
2016-08-30 09:35:00,94.0,94.0,93.79,93.95,14600.0,64.8245,64.8245,64.6797,64.79,14600.0
2016-08-30 09:40:00,93.9,93.97,93.76,93.97,4119.0,64.7555,64.8038,64.659,64.8038,4119.0
2016-08-30 09:45:00,93.97,93.97,93.79,93.84,9135.0,64.8038,64.8038,64.6797,64.7141,9135.0
2016-08-30 09:50:00,93.81,93.89,93.73,93.79,132651.0,64.6934,64.7486,64.6383,64.6797,132651.0
2016-08-30 09:55:00,93.79,93.92,93.76,93.86,11497.0,64.6797,64.7693,64.659,64.7279,11497.0
2016-08-30 10:00:00,93.86,93.93,93.8,93.89,18013.0,64.7279,64.7762,64.6865,64.7486,18013.0
2016-08-30 10:05:00,93.92,93.96,93.75,93.83,32665.0,64.7693,64.7969,64.6521,64.7072,32665.0
2016-08-30 10:10:00,93.81,93.89,93.69,93.73,12555.0,64.6934,64.7486,64.6107,64.6383,12555.0
2016-08-30 10:15:00,93.72,93.76,93.62,93.62,9400.0,64.6314,64.659,64.5624,64.5624,9400.0
2016-08-30 10:20:00,93.61,93.62,93.36,93.4,15633.0,64.5555,64.5624,64.3831,64.4107,15633.0
2016-08-30 10:25:00,93.38,93.39,93.26,93.27,15682.0,64.3969,64.4038,64.3142,64.321,15682.0
2016-08-30 10:30:00,93.29,93.43,93.27,93.41,17756.0,64.3348,64.4314,64.321,64.4176,17756.0
2016-08-30 10:35:00,93.46,93.66,93.46,93.64,8515.0,64.4521,64.59,64.4521,64.5762,8515.0
2016-08-30 10:40:00,93.64,93.67,93.47,93.52,32172.0,64.5762,64.5969,64.459,64.4935,32172.0
2016-08-30 10:45:00,93.51,93.81,93.5,93.78,14501.0,64.4866,64.6934,64.4797,64.6728,14501.0
2016-08-30 10:50:00,93.81,93.97,93.8,93.95,8885.0,64.6934,64.8038,64.6865,64.79,8885.0
2016-08-30 10:55:00,93.95,94.03,93.91,94.01,29124.0,64.79,64.8452,64.7624,64.8314,29124.0
2016-08-30 11:00:00,94.0,94.11,93.99,94.05,70403.0,64.8245,64.9003,64.8176,64.859,70403.0
2016-08-30 11:05:00,94.02,94.07,94.0,94.05,35577.0,64.8383,64.8727,64.8245,64.859,35577.0
2016-08-30 11:10:00,94.03,94.03,93.99,94.0,16422.0,64.8452,64.8452,64.8176,64.8245,16422.0
2016-08-30 11:15:00,94.0,94.05,93.99,94.01,19907.0,64.8245,64.859,64.8176,64.8314,19907.0
2016-08-30 11:20:00,94.03,94.03,93.95,93.97,22745.0,64.8452,64.8452,64.79,64.8038,22745.0
2016-08-30 11:25:00,93.97,94.04,93.96,94.03,14287.0,64.8038,64.8521,64.7969,64.8452,14287.0
2016-08-30 11:30:00,94.02,94.06,94.01,94.03,7759.0,64.8383,64.8658,64.8314,64.8452,7759.0
2016-08-30 11:35:00,94.02,94.04,94.01,94.04,7800.0,64.8383,64.8521,64.8314,64.8521,7800.0
2016-08-30 11:40:00,94.01,94.03,93.99,94.0,25174.0,64.8314,64.8452,64.8176,64.8245,25174.0
2016-08-30 11:45:00,94.0,94.07,93.99,94.05,28161.0,64.8245,64.8727,64.8176,64.859,28161.0
2016-08-30 11:50:00,94.03,94.09,94.03,94.07,3300.0,64.8452,64.8865,64.8452,64.8727,3300.0
2016-08-30 11:55:00,94.07,94.08,94.02,94.06,9321.0,64.8727,64.8796,64.8383,64.8658,9321.0
2016-08-30 12:00:00,94.04,94.19,94.04,94.18,12192.0,64.8521,64.9555,64.8521,64.9486,12192.0
2016-08-30 12:05:00,94.18,94.18,94.11,94.15,10417.0,64.9486,64.9486,64.9003,64.9279,10417.0
2016-08-30 12:10:00,94.17,94.2,94.15,94.18,10995.0,64.9417,64.9624,64.9279,64.9486,10995.0
2016-08-30 12:15:00,94.19,94.21,94.16,94.17,7788.0,64.9555,64.9693,64.9348,64.9417,7788.0
2016-08-30 12:20:00,94.16,94.24,94.16,94.2,25710.0,64.9348,64.99,64.9348,64.9624,25710.0
2016-08-30 12:25:00,94.2,94.24,94.19,94.21,11908.0,64.9624,64.99,64.9555,64.9693,11908.0
2016-08-30 12:30:00,94.2,94.22,94.19,94.21,14725.0,64.9624,64.9762,64.9555,64.9693,14725.0
2016-08-30 12:35:00,94.21,94.24,94.19,94.24,12873.0,64.9693,64.99,64.9555,64.99,12873.0
2016-08-30 12:40:00,94.23,94.26,94.22,94.22,6216.0,64.9831,65.0038,64.9762,64.9762,6216.0
2016-08-30 12:45:00,94.22,94.32,94.22,94.24,15844.0,64.9762,65.0452,64.9762,64.99,15844.0
2016-08-30 12:50:00,94.23,94.24,94.17,94.18,9074.0,64.9831,64.99,64.9417,64.9486,9074.0
2016-08-30 12:55:00,94.17,94.21,94.17,94.17,7619.0,64.9417,64.9693,64.9417,64.9417,7619.0
2016-08-30 13:00:00,94.16,94.19,94.15,94.15,10209.0,64.9348,64.9555,64.9279,64.9279,10209.0
2016-08-30 13:05:00,94.15,94.15,94.12,94.14,7858.0,64.9279,64.9279,64.9072,64.921,7858.0
2016-08-30 13:10:00,94.13,94.13,94.1,94.12,3807.0,64.9141,64.9141,64.8934,64.9072,3807.0
2016-08-30 13:15:00,94.11,94.12,94.08,94.12,5803.0,64.9003,64.9072,64.8796,64.9072,5803.0
2016-08-30 13:20:00,94.13,94.16,94.1,94.16,6814.0,64.9141,64.9348,64.8934,64.9348,6814.0
2016-08-30 13:25:00,94.14,94.16,94.09,94.1,5214.0,64.921,64.9348,64.8865,64.8934,5214.0
2016-08-30 13:30:00,94.09,94.11,94.06,94.09,5793.0,64.8865,64.9003,64.8658,64.8865,5793.0
2016-08-30 13:35:00,94.09,94.09,94.06,94.06,3755.0,64.8865,64.8865,64.8658,64.8658,3755.0
2016-08-30 13:40:00,94.05,94.05,94.02,94.04,8540.0,64.859,64.859,64.8383,64.8521,8540.0
2016-08-30 13:45:00,94.05,94.05,93.98,93.98,10345.0,64.859,64.859,64.8107,64.8107,10345.0
2016-08-30 13:50:00,93.98,94.05,93.97,94.03,13219.0,64.8107,64.859,64.8038,64.8452,13219.0
2016-08-30 13:55:00,94.02,94.02,93.95,93.98,7957.0,64.8383,64.8383,64.79,64.8107,7957.0
2016-08-30 14:00:00,93.98,93.99,93.92,93.95,4711.0,64.8107,64.8176,64.7693,64.79,4711.0
2016-08-30 14:05:00,93.94,93.94,93.84,93.85,13161.0,64.7831,64.7831,64.7141,64.721,13161.0
2016-08-30 14:10:00,93.87,93.89,93.86,93.87,3651.0,64.7348,64.7486,64.7279,64.7348,3651.0
2016-08-30 14:15:00,93.87,93.89,93.84,93.86,13333.0,64.7348,64.7486,64.7141,64.7279,13333.0
2016-08-30 14:20:00,93.85,93.87,93.84,93.85,6980.0,64.721,64.7348,64.7141,64.721,6980.0
2016-08-30 14:25:00,93.84,93.88,93.81,93.81,23029.0,64.7141,64.7417,64.6934,64.6934,23029.0
2016-08-30 14:30:00,93.81,93.81,93.77,93.81,9391.0,64.6934,64.6934,64.6659,64.6934,9391.0
2016-08-30 14:35:00,93.82,93.91,93.8,93.91,7028.0,64.7003,64.7624,64.6865,64.7624,7028.0
2016-08-30 14:40:00,93.9,93.94,93.86,93.94,12305.0,64.7555,64.7831,64.7279,64.7831,12305.0
2016-08-30 14:45:00,93.93,93.95,93.84,93.86,10804.0,64.7762,64.79,64.7141,64.7279,10804.0
2016-08-30 14:50:00,93.86,93.87,93.82,93.86,8095.0,64.7279,64.7348,64.7003,64.7279,8095.0
2016-08-30 14:55:00,93.86,93.88,93.83,93.88,5040.0,64.7279,64.7417,64.7072,64.7417,5040.0
2016-08-30 15:00:00,93.87,93.88,93.83,93.85,8199.0,64.7348,64.7417,64.7072,64.721,8199.0
2016-08-30 15:05:00,93.85,93.94,93.84,93.94,8467.0,64.721,64.7831,64.7141,64.7831,8467.0
2016-08-30 15:10:00,93.94,94.03,93.94,94.02,7598.0,64.7831,64.8452,64.7831,64.8383,7598.0
2016-08-30 15:15:00,94.03,94.11,94.0,94.08,15808.0,64.8452,64.9003,64.8245,64.8796,15808.0
2016-08-30 15:20:00,94.05,94.08,94.01,94.02,8850.0,64.859,64.8796,64.8314,64.8383,8850.0
2016-08-30 15:25:00,94.0,94.08,94.0,94.05,12118.0,64.8245,64.8796,64.8245,64.859,12118.0
2016-08-30 15:30:00,94.07,94.16,94.05,94.07,25383.0,64.8727,64.9348,64.859,64.8727,25383.0
2016-08-30 15:35:00,94.06,94.19,94.05,94.19,16606.0,64.8658,64.9555,64.859,64.9555,16606.0
2016-08-30 15:40:00,94.18,94.23,94.15,94.23,29584.0,64.9486,64.9831,64.9279,64.9831,29584.0
2016-08-30 15:45:00,94.22,94.23,94.13,94.14,37103.0,64.9762,64.9831,64.9141,64.921,37103.0
2016-08-30 15:50:00,94.15,94.16,94.11,94.15,20811.0,64.9279,64.9348,64.9003,64.9279,20811.0
2016-08-30 15:55:00,94.16,94.18,94.09,94.17,48554.0,64.9348,64.9486,64.8865,64.9417,48554.0
2016-08-31 09:30:00,94.01,94.49,94.01,94.49,15325.0,64.8314,65.1624,64.8314,65.1624,15325.0
2016-08-31 09:35:00,94.45,94.45,93.98,94.07,11520.0,65.1348,65.1348,64.8107,64.8727,11520.0
2016-08-31 09:40:00,94.06,94.27,93.99,94.27,6651.0,64.8658,65.0107,64.8176,65.0107,6651.0
2016-08-31 09:45:00,94.27,94.32,93.96,94.07,25245.0,65.0107,65.0452,64.7969,64.8727,25245.0
2016-08-31 09:50:00,94.09,94.13,94.03,94.12,8570.0,64.8865,64.9141,64.8452,64.9072,8570.0
2016-08-31 09:55:00,94.12,94.23,94.09,94.15,4200.0,64.9072,64.9831,64.8865,64.9279,4200.0
2016-08-31 10:00:00,94.22,94.27,94.15,94.17,4849.0,64.9762,65.0107,64.9279,64.9417,4849.0
2016-08-31 10:05:00,94.17,94.19,94.0,94.02,32451.0,64.9417,64.9555,64.8245,64.8383,32451.0
2016-08-31 10:10:00,94.05,94.19,93.98,94.0,10436.0,64.859,64.9555,64.8107,64.8245,10436.0
2016-08-31 10:15:00,94.01,94.17,93.98,94.17,8147.0,64.8314,64.9417,64.8107,64.9417,8147.0
2016-08-31 10:20:00,94.18,94.28,94.18,94.26,6540.0,64.9486,65.0176,64.9486,65.0038,6540.0
2016-08-31 10:25:00,94.24,94.28,94.2,94.27,5787.0,64.99,65.0176,64.9624,65.0107,5787.0
2016-08-31 10:30:00,94.27,94.32,94.15,94.15,13023.0,65.0107,65.0452,64.9279,64.9279,13023.0
2016-08-31 10:35:00,94.15,94.26,94.15,94.26,8936.0,64.9279,65.0038,64.9279,65.0038,8936.0
2016-08-31 10:40:00,94.24,94.28,94.2,94.26,14568.0,64.99,65.0176,64.9624,65.0038,14568.0
2016-08-31 10:45:00,94.26,94.26,94.21,94.26,28403.0,65.0038,65.0038,64.9693,65.0038,28403.0
2016-08-31 10:50:00,94.26,94.34,94.26,94.3,12822.0,65.0038,65.0589,65.0038,65.0314,12822.0
2016-08-31 10:55:00,94.3,94.35,94.3,94.34,6820.0,65.0314,65.0658,65.0314,65.0589,6820.0
2016-08-31 11:00:00,94.32,94.36,94.3,94.36,9128.0,65.0452,65.0727,65.0314,65.0727,9128.0
2016-08-31 11:05:00,94.37,94.5,94.36,94.5,11500.0,65.0796,65.1693,65.0727,65.1693,11500.0
2016-08-31 11:10:00,94.5,94.52,94.39,94.41,8831.0,65.1693,65.1831,65.0934,65.1072,8831.0
2016-08-31 11:15:00,94.41,94.44,94.39,94.43,8285.0,65.1072,65.1279,65.0934,65.121,8285.0
2016-08-31 11:20:00,94.43,94.47,94.39,94.41,11248.0,65.121,65.1486,65.0934,65.1072,11248.0
2016-08-31 11:25:00,94.41,94.42,94.38,94.41,10720.0,65.1072,65.1141,65.0865,65.1072,10720.0
2016-08-31 11:30:00,94.42,94.44,94.38,94.42,36820.0,65.1141,65.1279,65.0865,65.1141,36820.0
2016-08-31 11:35:00,94.42,94.49,94.4,94.48,22795.0,65.1141,65.1624,65.1003,65.1555,22795.0
2016-08-31 11:40:00,94.48,94.52,94.43,94.51,29656.0,65.1555,65.1831,65.121,65.1762,29656.0
2016-08-31 11:45:00,94.51,94.78,94.51,94.68,19430.0,65.1762,65.3624,65.1762,65.2934,19430.0
2016-08-31 11:50:00,94.67,94.68,94.63,94.66,10555.0,65.2865,65.2934,65.2589,65.2796,10555.0
2016-08-31 11:55:00,94.65,94.67,94.55,94.55,10407.0,65.2727,65.2865,65.2038,65.2038,10407.0
2016-08-31 12:00:00,94.55,94.61,94.46,94.6,20091.0,65.2038,65.2451,65.1417,65.2382,20091.0
2016-08-31 12:05:00,94.6,94.66,94.58,94.64,21085.0,65.2382,65.2796,65.2245,65.2658,21085.0
2016-08-31 12:10:00,94.63,94.64,94.59,94.62,30474.0,65.2589,65.2658,65.2313,65.252,30474.0
2016-08-31 12:15:00,94.62,94.64,94.58,94.63,19407.0,65.252,65.2658,65.2245,65.2589,19407.0
2016-08-31 12:20:00,94.63,94.68,94.62,94.65,29467.0,65.2589,65.2934,65.252,65.2727,29467.0
2016-08-31 12:25:00,94.64,94.68,94.64,94.66,20678.0,65.2658,65.2934,65.2658,65.2796,20678.0
2016-08-31 12:30:00,94.65,94.66,94.57,94.61,25101.0,65.2727,65.2796,65.2176,65.2451,25101.0
2016-08-31 12:35:00,94.61,94.64,94.61,94.62,9200.0,65.2451,65.2658,65.2451,65.252,9200.0
2016-08-31 12:40:00,94.61,94.65,94.6,94.63,15471.0,65.2451,65.2727,65.2382,65.2589,15471.0
2016-08-31 12:45:00,94.62,94.65,94.61,94.61,39407.0,65.252,65.2727,65.2451,65.2451,39407.0
2016-08-31 12:50:00,94.61,94.61,94.58,94.6,16958.0,65.2451,65.2451,65.2245,65.2382,16958.0
2016-08-31 12:55:00,94.6,94.62,94.55,94.56,28541.0,65.2382,65.252,65.2038,65.2107,28541.0
2016-08-31 13:00:00,94.55,94.58,94.46,94.48,14363.0,65.2038,65.2245,65.1417,65.1555,14363.0
2016-08-31 13:05:00,94.49,94.5,94.42,94.45,11115.0,65.1624,65.1693,65.1141,65.1348,11115.0
2016-08-31 13:10:00,94.44,94.56,94.44,94.54,13555.0,65.1279,65.2107,65.1279,65.1969,13555.0
2016-08-31 13:15:00,94.54,94.56,94.5,94.55,12753.0,65.1969,65.2107,65.1693,65.2038,12753.0
2016-08-31 13:20:00,94.55,94.58,94.52,94.57,8243.0,65.2038,65.2245,65.1831,65.2176,8243.0
2016-08-31 13:25:00,94.57,94.6,94.55,94.57,8594.0,65.2176,65.2382,65.2038,65.2176,8594.0
2016-08-31 13:30:00,94.57,94.58,94.54,94.58,18368.0,65.2176,65.2245,65.1969,65.2245,18368.0
2016-08-31 13:35:00,94.58,94.59,94.55,94.57,15445.0,65.2245,65.2313,65.2038,65.2176,15445.0
2016-08-31 13:40:00,94.56,94.6,94.54,94.6,9398.0,65.2107,65.2382,65.1969,65.2382,9398.0
2016-08-31 13:45:00,94.6,94.63,94.55,94.57,11303.0,65.2382,65.2589,65.2038,65.2176,11303.0
2016-08-31 13:50:00,94.57,94.6,94.54,94.56,13470.0,65.2176,65.2382,65.1969,65.2107,13470.0
2016-08-31 13:55:00,94.57,94.59,94.56,94.56,12925.0,65.2176,65.2313,65.2107,65.2107,12925.0
2016-08-31 14:00:00,94.56,94.57,94.5,94.54,16761.0,65.2107,65.2176,65.1693,65.1969,16761.0
2016-08-31 14:05:00,94.55,94.65,94.55,94.62,19618.0,65.2038,65.2727,65.2038,65.252,19618.0
2016-08-31 14:10:00,94.62,94.63,94.6,94.61,9651.0,65.252,65.2589,65.2382,65.2451,9651.0
2016-08-31 14:15:00,94.61,94.63,94.59,94.62,16096.0,65.2451,65.2589,65.2313,65.252,16096.0
2016-08-31 14:20:00,94.61,94.63,94.55,94.63,26302.0,65.2451,65.2589,65.2038,65.2589,26302.0
2016-08-31 14:25:00,94.64,94.68,94.63,94.67,20597.0,65.2658,65.2934,65.2589,65.2865,20597.0
2016-08-31 14:30:00,94.68,94.68,94.66,94.68,9447.0,65.2934,65.2934,65.2796,65.2934,9447.0
2016-08-31 14:35:00,94.68,94.73,94.66,94.68,21643.0,65.2934,65.3279,65.2796,65.2934,21643.0
2016-08-31 14:40:00,94.67,94.68,94.66,94.68,15805.0,65.2865,65.2934,65.2796,65.2934,15805.0
2016-08-31 14:45:00,94.68,94.68,94.59,94.61,12280.0,65.2934,65.2934,65.2313,65.2451,12280.0
2016-08-31 14:50:00,94.6,94.61,94.57,94.58,8246.0,65.2382,65.2451,65.2176,65.2245,8246.0
2016-08-31 14:55:00,94.59,94.6,94.57,94.59,9050.0,65.2313,65.2382,65.2176,65.2313,9050.0
2016-08-31 15:00:00,94.6,94.65,94.6,94.64,10313.0,65.2382,65.2727,65.2382,65.2658,10313.0
2016-08-31 15:05:00,94.64,94.69,94.62,94.66,14296.0,65.2658,65.3003,65.252,65.2796,14296.0
2016-08-31 15:10:00,94.65,94.71,94.64,94.7,16606.0,65.2727,65.3141,65.2658,65.3072,16606.0
2016-08-31 15:15:00,94.71,94.72,94.65,94.7,36781.0,65.3141,65.321,65.2727,65.3072,36781.0
2016-08-31 15:20:00,94.69,94.82,94.69,94.82,21368.0,65.3003,65.39,65.3003,65.39,21368.0
2016-08-31 15:25:00,94.83,95.0,94.82,94.97,27883.0,65.3969,65.5141,65.39,65.4934,27883.0
2016-08-31 15:30:00,94.97,94.99,94.89,94.92,51179.0,65.4934,65.5072,65.4382,65.4589,51179.0
2016-08-31 15:35:00,94.91,94.99,94.89,94.93,43868.0,65.452,65.5072,65.4382,65.4658,43868.0
2016-08-31 15:40:00,94.93,94.95,94.87,94.87,44378.0,65.4658,65.4796,65.4244,65.4244,44378.0
2016-08-31 15:45:00,94.85,94.86,94.67,94.67,43549.0,65.4107,65.4175,65.2865,65.2865,43549.0
2016-08-31 15:50:00,94.67,94.77,94.67,94.7,58843.0,65.2865,65.3555,65.2865,65.3072,58843.0
2016-08-31 15:55:00,94.69,94.85,94.68,94.77,124511.0,65.3003,65.4107,65.2934,65.3555,124511.0
2016-09-01 09:30:00,94.7,94.78,94.45,94.75,22110.0,65.3072,65.3624,65.1348,65.3417,22110.0
2016-09-01 09:35:00,94.72,94.81,94.61,94.71,7000.0,65.321,65.3831,65.2451,65.3141,7000.0
2016-09-01 09:40:00,94.77,94.77,94.57,94.75,9945.0,65.3555,65.3555,65.2176,65.3417,9945.0
2016-09-01 09:45:00,94.74,94.76,94.58,94.65,9286.0,65.3348,65.3486,65.2245,65.2727,9286.0
2016-09-01 09:50:00,94.65,94.65,94.36,94.53,14170.0,65.2727,65.2727,65.0727,65.19,14170.0
2016-09-01 09:55:00,94.55,94.61,94.48,94.59,8604.0,65.2038,65.2451,65.1555,65.2313,8604.0
2016-09-01 10:00:00,94.57,94.63,94.44,94.57,14299.0,65.2176,65.2589,65.1279,65.2176,14299.0
2016-09-01 10:05:00,94.56,94.73,94.5,94.73,5804.0,65.2107,65.3279,65.1693,65.3279,5804.0
2016-09-01 10:10:00,94.73,94.87,94.7,94.87,5986.0,65.3279,65.4244,65.3072,65.4244,5986.0
2016-09-01 10:15:00,94.86,94.87,94.63,94.65,16498.0,65.4175,65.4244,65.2589,65.2727,16498.0
2016-09-01 10:20:00,94.63,94.7,94.6,94.64,13757.0,65.2589,65.3072,65.2382,65.2658,13757.0
2016-09-01 10:25:00,94.61,94.61,94.48,94.52,12313.0,65.2451,65.2451,65.1555,65.1831,12313.0
2016-09-01 10:30:00,94.55,94.55,94.35,94.36,30454.0,65.2038,65.2038,65.0658,65.0727,30454.0
2016-09-01 10:35:00,94.35,94.46,94.35,94.44,8101.0,65.0658,65.1417,65.0658,65.1279,8101.0
2016-09-01 10:40:00,94.44,94.53,94.41,94.53,20144.0,65.1279,65.19,65.1072,65.19,20144.0
2016-09-01 10:45:00,94.51,94.61,94.5,94.58,9256.0,65.1762,65.2451,65.1693,65.2245,9256.0
2016-09-01 10:50:00,94.56,94.6,94.49,94.51,17154.0,65.2107,65.2382,65.1624,65.1762,17154.0
2016-09-01 10:55:00,94.51,94.51,94.42,94.48,21418.0,65.1762,65.1762,65.1141,65.1555,21418.0
2016-09-01 11:00:00,94.48,94.58,94.45,94.57,12650.0,65.1555,65.2245,65.1348,65.2176,12650.0
2016-09-01 11:05:00,94.58,94.59,94.5,94.54,7340.0,65.2245,65.2313,65.1693,65.1969,7340.0
2016-09-01 11:10:00,94.55,94.61,94.5,94.61,9449.0,65.2038,65.2451,65.1693,65.2451,9449.0
2016-09-01 11:15:00,94.59,94.68,94.59,94.66,5995.0,65.2313,65.2934,65.2313,65.2796,5995.0
2016-09-01 11:20:00,94.67,94.73,94.66,94.71,6098.0,65.2865,65.3279,65.2796,65.3141,6098.0
2016-09-01 11:25:00,94.7,94.71,94.64,94.68,5727.0,65.3072,65.3141,65.2658,65.2934,5727.0
2016-09-01 11:30:00,94.67,94.68,94.61,94.62,6969.0,65.2865,65.2934,65.2451,65.252,6969.0
2016-09-01 11:35:00,94.63,94.63,94.58,94.6,4137.0,65.2589,65.2589,65.2245,65.2382,4137.0
2016-09-01 11:40:00,94.6,94.62,94.56,94.62,13494.0,65.2382,65.252,65.2107,65.252,13494.0
2016-09-01 11:45:00,94.61,94.64,94.61,94.63,6006.0,65.2451,65.2658,65.2451,65.2589,6006.0
2016-09-01 11:50:00,94.6,94.6,94.54,94.59,5380.0,65.2382,65.2382,65.1969,65.2313,5380.0
2016-09-01 11:55:00,94.59,94.65,94.56,94.64,7002.0,65.2313,65.2727,65.2107,65.2658,7002.0
2016-09-01 12:00:00,94.63,94.65,94.61,94.61,8197.0,65.2589,65.2727,65.2451,65.2451,8197.0
2016-09-01 12:05:00,94.62,94.7,94.62,94.7,5425.0,65.252,65.3072,65.252,65.3072,5425.0
2016-09-01 12:10:00,94.69,94.75,94.67,94.75,10888.0,65.3003,65.3417,65.2865,65.3417,10888.0
2016-09-01 12:15:00,94.77,94.82,94.76,94.8,48331.0,65.3555,65.39,65.3486,65.3762,48331.0
2016-09-01 12:20:00,94.8,94.89,94.78,94.89,14146.0,65.3762,65.4382,65.3624,65.4382,14146.0
2016-09-01 12:25:00,94.9,94.91,94.84,94.86,9780.0,65.4451,65.452,65.4038,65.4175,9780.0
2016-09-01 12:30:00,94.85,94.85,94.8,94.84,13782.0,65.4107,65.4107,65.3762,65.4038,13782.0
2016-09-01 12:35:00,94.82,94.89,94.82,94.86,5000.0,65.39,65.4382,65.39,65.4175,5000.0
2016-09-01 12:40:00,94.85,94.85,94.78,94.79,4508.0,65.4107,65.4107,65.3624,65.3693,4508.0
2016-09-01 12:45:00,94.77,94.78,94.72,94.73,6050.0,65.3555,65.3624,65.321,65.3279,6050.0
2016-09-01 12:50:00,94.73,94.75,94.72,94.74,1900.0,65.3279,65.3417,65.321,65.3348,1900.0
2016-09-01 12:55:00,94.74,94.74,94.65,94.65,8042.0,65.3348,65.3348,65.2727,65.2727,8042.0
2016-09-01 13:00:00,94.64,94.66,94.63,94.65,7958.0,65.2658,65.2796,65.2589,65.2727,7958.0
2016-09-01 13:05:00,94.65,94.67,94.62,94.62,4210.0,65.2727,65.2865,65.252,65.252,4210.0
2016-09-01 13:10:00,94.62,94.62,94.56,94.56,8248.0,65.252,65.252,65.2107,65.2107,8248.0
2016-09-01 13:15:00,94.56,94.57,94.53,94.56,6183.0,65.2107,65.2176,65.19,65.2107,6183.0
2016-09-01 13:20:00,94.57,94.61,94.57,94.59,4052.0,65.2176,65.2451,65.2176,65.2313,4052.0
2016-09-01 13:25:00,94.59,94.59,94.54,94.56,5820.0,65.2313,65.2313,65.1969,65.2107,5820.0
2016-09-01 13:30:00,94.58,94.61,94.56,94.6,6574.0,65.2245,65.2451,65.2107,65.2382,6574.0
2016-09-01 13:35:00,94.61,94.61,94.54,94.55,4507.0,65.2451,65.2451,65.1969,65.2038,4507.0
2016-09-01 13:40:00,94.55,94.56,94.52,94.52,9607.0,65.2038,65.2107,65.1831,65.1831,9607.0
2016-09-01 13:45:00,94.52,94.59,94.52,94.58,7712.0,65.1831,65.2313,65.1831,65.2245,7712.0
2016-09-01 13:50:00,94.59,94.63,94.56,94.56,7480.0,65.2313,65.2589,65.2107,65.2107,7480.0
2016-09-01 13:55:00,94.56,94.58,94.53,94.57,10510.0,65.2107,65.2245,65.19,65.2176,10510.0
2016-09-01 14:00:00,94.58,94.59,94.5,94.53,19530.0,65.2245,65.2313,65.1693,65.19,19530.0
2016-09-01 14:05:00,94.52,94.55,94.5,94.53,18279.0,65.1831,65.2038,65.1693,65.19,18279.0
2016-09-01 14:10:00,94.52,94.53,94.48,94.51,10200.0,65.1831,65.19,65.1555,65.1762,10200.0
2016-09-01 14:15:00,94.51,94.53,94.44,94.49,66606.0,65.1762,65.19,65.1279,65.1624,66606.0
2016-09-01 14:20:00,94.48,94.51,94.43,94.48,7834.0,65.1555,65.1762,65.121,65.1555,7834.0
2016-09-01 14:25:00,94.49,94.59,94.48,94.58,6397.0,65.1624,65.2313,65.1555,65.2245,6397.0
2016-09-01 14:30:00,94.59,94.59,94.54,94.56,6373.0,65.2313,65.2313,65.1969,65.2107,6373.0
2016-09-01 14:35:00,94.54,94.59,94.52,94.59,14489.0,65.1969,65.2313,65.1831,65.2313,14489.0
2016-09-01 14:40:00,94.6,94.65,94.58,94.58,16914.0,65.2382,65.2727,65.2245,65.2245,16914.0
2016-09-01 14:45:00,94.58,94.64,94.57,94.57,12042.0,65.2245,65.2658,65.2176,65.2176,12042.0
2016-09-01 14:50:00,94.57,94.64,94.56,94.63,14208.0,65.2176,65.2658,65.2107,65.2589,14208.0
2016-09-01 14:55:00,94.62,94.64,94.62,94.63,13177.0,65.252,65.2658,65.252,65.2589,13177.0
2016-09-01 15:00:00,94.64,94.66,94.56,94.56,19396.0,65.2658,65.2796,65.2107,65.2107,19396.0
2016-09-01 15:05:00,94.55,94.6,94.53,94.58,102981.0,65.2038,65.2382,65.19,65.2245,102981.0
2016-09-01 15:10:00,94.57,94.59,94.52,94.58,13995.0,65.2176,65.2313,65.1831,65.2245,13995.0
2016-09-01 15:15:00,94.57,94.66,94.56,94.61,17587.0,65.2176,65.2796,65.2107,65.2451,17587.0
2016-09-01 15:20:00,94.61,94.69,94.61,94.67,9645.0,65.2451,65.3003,65.2451,65.2865,9645.0
2016-09-01 15:25:00,94.67,94.68,94.62,94.63,11142.0,65.2865,65.2934,65.252,65.2589,11142.0
2016-09-01 15:30:00,94.61,94.64,94.61,94.61,14566.0,65.2451,65.2658,65.2451,65.2451,14566.0
2016-09-01 15:35:00,94.6,94.61,94.52,94.57,20143.0,65.2382,65.2451,65.1831,65.2176,20143.0
2016-09-01 15:40:00,94.58,94.64,94.58,94.61,22211.0,65.2245,65.2658,65.2245,65.2451,22211.0
2016-09-01 15:45:00,94.6,94.68,94.6,94.64,19218.0,65.2382,65.2934,65.2382,65.2658,19218.0
2016-09-01 15:50:00,94.64,94.69,94.63,94.67,21892.0,65.2658,65.3003,65.2589,65.2865,21892.0
2016-09-01 15:55:00,94.67,94.79,94.67,94.73,75226.0,65.2865,65.3693,65.2865,65.3279,75226.0
2016-09-02 09:30:00,95.25,95.93,95.23,95.69,57686.0,65.6865,66.1554,65.6727,65.9899,57686.0
2016-09-02 09:35:00,95.7,95.7,95.51,95.65,19400.0,65.9968,65.9968,65.8658,65.9623,19400.0
2016-09-02 09:40:00,95.65,95.75,95.6,95.71,12896.0,65.9623,66.0313,65.9279,66.0037,12896.0
2016-09-02 09:45:00,95.79,96.0,95.79,95.95,22105.0,66.0589,66.2037,66.0589,66.1692,22105.0
2016-09-02 09:50:00,95.93,96.16,95.87,96.12,32903.0,66.1554,66.3141,66.1141,66.2865,32903.0
2016-09-02 09:55:00,96.1,96.13,95.95,96.07,12384.0,66.2727,66.2934,66.1692,66.252,12384.0
2016-09-02 10:00:00,96.07,96.17,95.99,95.99,11566.0,66.252,66.321,66.1968,66.1968,11566.0
2016-09-02 10:05:00,95.95,95.99,95.75,95.78,21485.0,66.1692,66.1968,66.0313,66.052,21485.0
2016-09-02 10:10:00,95.8,95.82,95.69,95.69,11872.0,66.0658,66.0796,65.9899,65.9899,11872.0
2016-09-02 10:15:00,95.71,95.81,95.65,95.76,10649.0,66.0037,66.0727,65.9623,66.0382,10649.0
2016-09-02 10:20:00,95.78,95.82,95.75,95.77,11105.0,66.052,66.0796,66.0313,66.0451,11105.0
2016-09-02 10:25:00,95.77,95.81,95.75,95.8,13260.0,66.0451,66.0727,66.0313,66.0658,13260.0
2016-09-02 10:30:00,95.8,95.8,95.69,95.75,13508.0,66.0658,66.0658,65.9899,66.0313,13508.0
2016-09-02 10:35:00,95.75,95.82,95.74,95.79,8800.0,66.0313,66.0796,66.0244,66.0589,8800.0
2016-09-02 10:40:00,95.8,95.8,95.75,95.76,9443.0,66.0658,66.0658,66.0313,66.0382,9443.0
2016-09-02 10:45:00,95.75,95.82,95.75,95.77,11697.0,66.0313,66.0796,66.0313,66.0451,11697.0
2016-09-02 10:50:00,95.78,95.86,95.78,95.86,481150.0,66.052,66.1072,66.052,66.1072,481150.0
2016-09-02 10:55:00,95.85,95.85,95.72,95.75,13935.0,66.1003,66.1003,66.0106,66.0313,13935.0
2016-09-02 11:00:00,95.76,95.88,95.74,95.86,18026.0,66.0382,66.121,66.0244,66.1072,18026.0
2016-09-02 11:05:00,95.85,95.94,95.85,95.93,4788.0,66.1003,66.1623,66.1003,66.1554,4788.0
2016-09-02 11:10:00,95.92,96.0,95.92,95.96,16251.0,66.1485,66.2037,66.1485,66.1761,16251.0
2016-09-02 11:15:00,95.98,96.0,95.91,95.94,11193.0,66.1899,66.2037,66.1417,66.1623,11193.0
2016-09-02 11:20:00,95.92,95.92,95.73,95.75,5629.0,66.1485,66.1485,66.0175,66.0313,5629.0
2016-09-02 11:25:00,95.75,95.85,95.74,95.84,6638.0,66.0313,66.1003,66.0244,66.0934,6638.0
2016-09-02 11:30:00,95.83,95.83,95.78,95.8,5361.0,66.0865,66.0865,66.052,66.0658,5361.0
2016-09-02 11:35:00,95.79,95.82,95.79,95.79,4348.0,66.0589,66.0796,66.0589,66.0589,4348.0
2016-09-02 11:40:00,95.79,95.89,95.78,95.89,4947.0,66.0589,66.1279,66.052,66.1279,4947.0
2016-09-02 11:45:00,95.87,95.95,95.87,95.94,4140.0,66.1141,66.1692,66.1141,66.1623,4140.0
2016-09-02 11:50:00,95.92,95.96,95.91,95.94,14038.0,66.1485,66.1761,66.1417,66.1623,14038.0
2016-09-02 11:55:00,95.94,95.98,95.91,95.93,5237.0,66.1623,66.1899,66.1417,66.1554,5237.0
2016-09-02 12:00:00,95.92,95.93,95.88,95.88,5711.0,66.1485,66.1554,66.121,66.121,5711.0
2016-09-02 12:05:00,95.88,95.91,95.87,95.88,5832.0,66.121,66.1417,66.1141,66.121,5832.0
2016-09-02 12:10:00,95.87,95.92,95.87,95.88,6744.0,66.1141,66.1485,66.1141,66.121,6744.0
2016-09-02 12:15:00,95.87,95.89,95.77,95.77,6235.0,66.1141,66.1279,66.0451,66.0451,6235.0
2016-09-02 12:20:00,95.75,95.75,95.6,95.62,5926.0,66.0313,66.0313,65.9279,65.9417,5926.0
2016-09-02 12:25:00,95.63,95.74,95.62,95.74,5809.0,65.9486,66.0244,65.9417,66.0244,5809.0
2016-09-02 12:30:00,95.71,95.75,95.67,95.72,5974.0,66.0037,66.0313,65.9761,66.0106,5974.0
2016-09-02 12:35:00,95.7,95.8,95.7,95.75,4629.0,65.9968,66.0658,65.9968,66.0313,4629.0
2016-09-02 12:40:00,95.76,95.79,95.76,95.79,3694.0,66.0382,66.0589,66.0382,66.0589,3694.0
2016-09-02 12:45:00,95.79,95.79,95.72,95.78,5895.0,66.0589,66.0589,66.0106,66.052,5895.0
2016-09-02 12:50:00,95.78,95.89,95.77,95.87,6305.0,66.052,66.1279,66.0451,66.1141,6305.0
2016-09-02 12:55:00,95.85,95.91,95.83,95.85,120226.0,66.1003,66.1417,66.0865,66.1003,120226.0
2016-09-02 13:00:00,95.84,95.85,95.77,95.82,8878.0,66.0934,66.1003,66.0451,66.0796,8878.0
2016-09-02 13:05:00,95.81,95.84,95.78,95.84,4955.0,66.0727,66.0934,66.052,66.0934,4955.0
2016-09-02 13:10:00,95.83,95.88,95.83,95.85,18691.0,66.0865,66.121,66.0865,66.1003,18691.0
2016-09-02 13:15:00,95.84,95.86,95.73,95.73,11078.0,66.0934,66.1072,66.0175,66.0175,11078.0
2016-09-02 13:20:00,95.74,95.78,95.72,95.74,8142.0,66.0244,66.052,66.0106,66.0244,8142.0
2016-09-02 13:25:00,95.75,95.79,95.73,95.74,5413.0,66.0313,66.0589,66.0175,66.0244,5413.0
2016-09-02 13:30:00,95.71,95.74,95.61,95.62,7513.0,66.0037,66.0244,65.9348,65.9417,7513.0
2016-09-02 13:35:00,95.6,95.6,95.49,95.51,7154.0,65.9279,65.9279,65.852,65.8658,7154.0
2016-09-02 13:40:00,95.49,95.5,95.39,95.43,8268.0,65.852,65.8589,65.783,65.8106,8268.0
2016-09-02 13:45:00,95.41,95.47,95.41,95.43,5416.0,65.7968,65.8382,65.7968,65.8106,5416.0
2016-09-02 13:50:00,95.42,95.44,95.38,95.44,4820.0,65.8037,65.8175,65.7762,65.8175,4820.0
2016-09-02 13:55:00,95.43,95.53,95.43,95.52,6152.0,65.8106,65.8796,65.8106,65.8727,6152.0
2016-09-02 14:00:00,95.51,95.56,95.5,95.53,8154.0,65.8658,65.9003,65.8589,65.8796,8154.0
2016-09-02 14:05:00,95.54,95.62,95.53,95.58,9797.0,65.8865,65.9417,65.8796,65.9141,9797.0
2016-09-02 14:10:00,95.59,95.6,95.56,95.57,4300.0,65.921,65.9279,65.9003,65.9072,4300.0
2016-09-02 14:15:00,95.57,95.7,95.57,95.66,11666.0,65.9072,65.9968,65.9072,65.9692,11666.0
2016-09-02 14:20:00,95.65,95.66,95.6,95.64,7759.0,65.9623,65.9692,65.9279,65.9555,7759.0
2016-09-02 14:25:00,95.65,95.71,95.64,95.7,8318.0,65.9623,66.0037,65.9555,65.9968,8318.0
2016-09-02 14:30:00,95.7,95.76,95.69,95.76,9136.0,65.9968,66.0382,65.9899,66.0382,9136.0
2016-09-02 14:35:00,95.77,95.81,95.72,95.81,8377.0,66.0451,66.0727,66.0106,66.0727,8377.0
2016-09-02 14:40:00,95.79,95.89,95.79,95.88,9518.0,66.0589,66.1279,66.0589,66.121,9518.0
2016-09-02 14:45:00,95.88,95.97,95.85,95.95,13288.0,66.121,66.183,66.1003,66.1692,13288.0
2016-09-02 14:50:00,95.96,95.98,95.93,95.96,12261.0,66.1761,66.1899,66.1554,66.1761,12261.0
2016-09-02 14:55:00,95.97,95.97,95.94,95.97,15435.0,66.183,66.183,66.1623,66.183,15435.0
2016-09-02 15:00:00,95.97,96.01,95.95,95.98,14679.0,66.183,66.2106,66.1692,66.1899,14679.0
2016-09-02 15:05:00,95.98,96.05,95.94,95.98,20736.0,66.1899,66.2382,66.1623,66.1899,20736.0
2016-09-02 15:10:00,95.97,96.02,95.97,96.01,12738.0,66.183,66.2175,66.183,66.2106,12738.0
2016-09-02 15:15:00,96.01,96.09,95.99,96.07,14326.0,66.2106,66.2658,66.1968,66.252,14326.0
2016-09-02 15:20:00,96.06,96.07,96.0,96.0,15352.0,66.2451,66.252,66.2037,66.2037,15352.0
2016-09-02 15:25:00,96.0,96.02,95.95,95.97,16623.0,66.2037,66.2175,66.1692,66.183,16623.0
2016-09-02 15:30:00,95.96,95.97,95.9,95.92,21480.0,66.1761,66.183,66.1348,66.1485,21480.0
2016-09-02 15:35:00,95.92,95.99,95.9,95.99,33918.0,66.1485,66.1968,66.1348,66.1968,33918.0
2016-09-02 15:40:00,95.98,96.07,95.97,96.05,23950.0,66.1899,66.252,66.183,66.2382,23950.0
2016-09-02 15:45:00,96.06,96.07,95.95,95.95,25280.0,66.2451,66.252,66.1692,66.1692,25280.0
2016-09-02 15:50:00,95.95,96.01,95.95,96.01,27910.0,66.1692,66.2106,66.1692,66.2106,27910.0
2016-09-02 15:55:00,96.01,96.06,95.99,96.04,298182.0,66.2106,66.2451,66.1968,66.2313,298182.0
2016-09-06 09:30:00,97.0,97.69,96.75,97.47,78964.0,66.8933,67.3692,66.7209,67.2175,78964.0
2016-09-06 09:35:00,97.49,97.49,97.01,97.09,39116.0,67.2313,67.2313,66.9002,66.9554,39116.0
2016-09-06 09:40:00,97.04,97.18,96.88,97.09,24280.0,66.9209,67.0175,66.8106,66.9554,24280.0
2016-09-06 09:45:00,97.05,97.42,97.04,97.31,27511.0,66.9278,67.183,66.9209,67.1071,27511.0
2016-09-06 09:50:00,97.28,97.3,97.07,97.22,24446.0,67.0864,67.1002,66.9416,67.0451,24446.0
2016-09-06 09:55:00,97.23,97.4,97.08,97.34,21206.0,67.052,67.1692,66.9485,67.1278,21206.0
2016-09-06 10:00:00,97.33,97.52,97.21,97.42,24947.0,67.1209,67.2519,67.0382,67.183,24947.0
2016-09-06 10:05:00,97.46,97.46,97.12,97.24,19195.0,67.2106,67.2106,66.9761,67.0588,19195.0
2016-09-06 10:10:00,97.25,97.34,97.07,97.09,25265.0,67.0657,67.1278,66.9416,66.9554,25265.0
2016-09-06 10:15:00,97.09,97.24,97.07,97.12,30008.0,66.9554,67.0588,66.9416,66.9761,30008.0
2016-09-06 10:20:00,97.12,97.31,97.12,97.14,21494.0,66.9761,67.1071,66.9761,66.9899,21494.0
2016-09-06 10:25:00,97.12,97.24,97.09,97.22,14463.0,66.9761,67.0588,66.9554,67.0451,14463.0
2016-09-06 10:30:00,97.22,97.34,97.21,97.34,11848.0,67.0451,67.1278,67.0382,67.1278,11848.0
2016-09-06 10:35:00,97.34,97.43,97.32,97.38,18469.0,67.1278,67.1899,67.114,67.1554,18469.0
2016-09-06 10:40:00,97.38,97.39,97.26,97.36,18501.0,67.1554,67.1623,67.0726,67.1416,18501.0
2016-09-06 10:45:00,97.34,97.44,97.31,97.34,35903.0,67.1278,67.1968,67.1071,67.1278,35903.0
2016-09-06 10:50:00,97.33,97.33,97.21,97.23,22462.0,67.1209,67.1209,67.0382,67.052,22462.0
2016-09-06 10:55:00,97.23,97.25,97.16,97.2,20157.0,67.052,67.0657,67.0037,67.0313,20157.0
2016-09-06 11:00:00,97.21,97.25,97.14,97.16,16410.0,67.0382,67.0657,66.9899,67.0037,16410.0
2016-09-06 11:05:00,97.15,97.26,97.14,97.22,17658.0,66.9968,67.0726,66.9899,67.0451,17658.0
2016-09-06 11:10:00,97.22,97.29,97.16,97.28,5616.0,67.0451,67.0933,67.0037,67.0864,5616.0
2016-09-06 11:15:00,97.26,97.37,97.25,97.32,16358.0,67.0726,67.1485,67.0657,67.114,16358.0
2016-09-06 11:20:00,97.32,97.37,97.3,97.35,10123.0,67.114,67.1485,67.1002,67.1347,10123.0
2016-09-06 11:25:00,97.35,97.52,97.34,97.48,257428.0,67.1347,67.2519,67.1278,67.2244,257428.0
2016-09-06 11:30:00,97.47,97.47,97.27,97.32,21399.0,67.2175,67.2175,67.0795,67.114,21399.0
2016-09-06 11:35:00,97.31,97.43,97.27,97.4,14922.0,67.1071,67.1899,67.0795,67.1692,14922.0
2016-09-06 11:40:00,97.39,97.59,97.39,97.56,17877.0,67.1623,67.3002,67.1623,67.2795,17877.0
2016-09-06 11:45:00,97.56,97.75,97.56,97.72,29422.0,67.2795,67.4106,67.2795,67.3899,29422.0
2016-09-06 11:50:00,97.71,97.73,97.7,97.72,21488.0,67.383,67.3968,67.3761,67.3899,21488.0
2016-09-06 11:55:00,97.72,97.72,97.54,97.57,18810.0,67.3899,67.3899,67.2657,67.2864,18810.0
2016-09-06 12:00:00,97.57,97.69,97.57,97.67,12405.0,67.2864,67.3692,67.2864,67.3554,12405.0
2016-09-06 12:05:00,97.66,97.67,97.6,97.62,13834.0,67.3485,67.3554,67.3071,67.3209,13834.0
2016-09-06 12:10:00,97.61,97.67,97.6,97.61,12517.0,67.314,67.3554,67.3071,67.314,12517.0
2016-09-06 12:15:00,97.6,97.63,97.59,97.63,20378.0,67.3071,67.3278,67.3002,67.3278,20378.0
2016-09-06 12:20:00,97.62,97.62,97.58,97.6,12242.0,67.3209,67.3209,67.2933,67.3071,12242.0
2016-09-06 12:25:00,97.59,97.69,97.59,97.69,10328.0,67.3002,67.3692,67.3002,67.3692,10328.0
2016-09-06 12:30:00,97.69,97.73,97.6,97.72,17617.0,67.3692,67.3968,67.3071,67.3899,17617.0
2016-09-06 12:35:00,97.71,97.71,97.57,97.58,16546.0,67.383,67.383,67.2864,67.2933,16546.0
2016-09-06 12:40:00,97.57,97.7,97.57,97.68,6816.0,67.2864,67.3761,67.2864,67.3623,6816.0
2016-09-06 12:45:00,97.68,97.7,97.64,97.64,13819.0,67.3623,67.3761,67.3347,67.3347,13819.0
2016-09-06 12:50:00,97.64,97.64,97.58,97.61,13450.0,67.3347,67.3347,67.2933,67.314,13450.0
2016-09-06 12:55:00,97.6,97.64,97.59,97.6,9349.0,67.3071,67.3347,67.3002,67.3071,9349.0
2016-09-06 13:00:00,97.59,97.62,97.57,97.62,9233.0,67.3002,67.3209,67.2864,67.3209,9233.0
2016-09-06 13:05:00,97.6,97.64,97.59,97.61,8928.0,67.3071,67.3347,67.3002,67.314,8928.0
2016-09-06 13:10:00,97.61,97.63,97.58,97.59,11940.0,67.314,67.3278,67.2933,67.3002,11940.0
2016-09-06 13:15:00,97.6,97.61,97.58,97.59,11141.0,67.3071,67.314,67.2933,67.3002,11141.0
2016-09-06 13:20:00,97.6,97.68,97.6,97.67,16527.0,67.3071,67.3623,67.3071,67.3554,16527.0
2016-09-06 13:25:00,97.67,97.7,97.63,97.68,40622.0,67.3554,67.3761,67.3278,67.3623,40622.0
2016-09-06 13:30:00,97.67,97.73,97.64,97.71,25329.0,67.3554,67.3968,67.3347,67.383,25329.0
2016-09-06 13:35:00,97.73,97.79,97.71,97.78,12735.0,67.3968,67.4381,67.383,67.4312,12735.0
2016-09-06 13:40:00,97.77,97.8,97.75,97.79,15123.0,67.4243,67.445,67.4106,67.4381,15123.0
2016-09-06 13:45:00,97.78,97.83,97.76,97.8,16438.0,67.4312,67.4657,67.4175,67.445,16438.0
2016-09-06 13:50:00,97.8,97.83,97.75,97.82,14525.0,67.445,67.4657,67.4106,67.4588,14525.0
2016-09-06 13:55:00,97.83,97.84,97.75,97.75,18990.0,67.4657,67.4726,67.4106,67.4106,18990.0
2016-09-06 14:00:00,97.75,97.77,97.71,97.75,29339.0,67.4106,67.4243,67.383,67.4106,29339.0
2016-09-06 14:05:00,97.75,97.78,97.7,97.72,14815.0,67.4106,67.4312,67.3761,67.3899,14815.0
2016-09-06 14:10:00,97.71,97.72,97.68,97.72,91944.0,67.383,67.3899,67.3623,67.3899,91944.0
2016-09-06 14:15:00,97.7,97.8,97.68,97.77,16185.0,67.3761,67.445,67.3623,67.4243,16185.0
2016-09-06 14:20:00,97.77,97.82,97.76,97.81,24127.0,67.4243,67.4588,67.4175,67.4519,24127.0
2016-09-06 14:25:00,97.83,97.85,97.8,97.8,12079.0,67.4657,67.4795,67.445,67.445,12079.0
2016-09-06 14:30:00,97.8,97.8,97.76,97.77,16261.0,67.445,67.445,67.4175,67.4243,16261.0
2016-09-06 14:35:00,97.76,97.76,97.61,97.63,16739.0,67.4175,67.4175,67.314,67.3278,16739.0
2016-09-06 14:40:00,97.64,97.65,97.59,97.6,12013.0,67.3347,67.3416,67.3002,67.3071,12013.0
2016-09-06 14:45:00,97.59,97.67,97.58,97.65,20297.0,67.3002,67.3554,67.2933,67.3416,20297.0
2016-09-06 14:50:00,97.65,97.68,97.64,97.66,11623.0,67.3416,67.3623,67.3347,67.3485,11623.0
2016-09-06 14:55:00,97.66,97.76,97.65,97.74,29183.0,67.3485,67.4175,67.3416,67.4037,29183.0
2016-09-06 15:00:00,97.72,97.76,97.71,97.76,25049.0,67.3899,67.4175,67.383,67.4175,25049.0
2016-09-06 15:05:00,97.75,97.78,97.74,97.78,15417.0,67.4106,67.4312,67.4037,67.4312,15417.0
2016-09-06 15:10:00,97.77,97.8,97.72,97.75,28347.0,67.4243,67.445,67.3899,67.4106,28347.0
2016-09-06 15:15:00,97.76,97.79,97.73,97.78,16687.0,67.4175,67.4381,67.3968,67.4312,16687.0
2016-09-06 15:20:00,97.78,97.83,97.75,97.8,34878.0,67.4312,67.4657,67.4106,67.445,34878.0
2016-09-06 15:25:00,97.79,97.86,97.76,97.85,22590.0,67.4381,67.4864,67.4175,67.4795,22590.0
2016-09-06 15:30:00,97.84,97.86,97.8,97.83,28016.0,67.4726,67.4864,67.445,67.4657,28016.0
2016-09-06 15:35:00,97.83,97.9,97.83,97.9,33366.0,67.4657,67.514,67.4657,67.514,33366.0
2016-09-06 15:40:00,97.9,97.96,97.86,97.94,33100.0,67.514,67.5554,67.4864,67.5416,33100.0
2016-09-06 15:45:00,97.94,97.99,97.92,97.96,39937.0,67.5416,67.5761,67.5278,67.5554,39937.0
2016-09-06 15:50:00,97.96,98.0,97.95,97.99,67012.0,67.5554,67.583,67.5485,67.5761,67012.0
2016-09-06 15:55:00,97.99,98.06,97.96,98.02,130364.0,67.5761,67.6243,67.5554,67.5968,130364.0
2016-09-07 09:30:00,97.75,98.04,97.66,97.75,27189.0,67.4106,67.6105,67.3485,67.4106,27189.0
2016-09-07 09:35:00,97.7,97.92,97.6,97.8,14713.0,67.3761,67.5278,67.3071,67.445,14713.0
2016-09-07 09:40:00,97.84,97.98,97.64,97.81,13166.0,67.4726,67.5692,67.3347,67.4519,13166.0
2016-09-07 09:45:00,97.82,98.03,97.78,97.96,22886.0,67.4588,67.6036,67.4312,67.5554,22886.0
2016-09-07 09:50:00,97.96,98.09,97.9,98.07,24301.0,67.5554,67.645,67.514,67.6312,24301.0
2016-09-07 09:55:00,98.01,98.05,97.91,97.98,17327.0,67.5899,67.6174,67.5209,67.5692,17327.0
2016-09-07 10:00:00,97.99,98.09,97.93,97.95,16651.0,67.5761,67.645,67.5347,67.5485,16651.0
2016-09-07 10:05:00,97.94,97.94,97.72,97.79,39327.0,67.5416,67.5416,67.3899,67.4381,39327.0
2016-09-07 10:10:00,97.78,97.79,97.65,97.7,12838.0,67.4312,67.4381,67.3416,67.3761,12838.0
2016-09-07 10:15:00,97.71,97.76,97.6,97.75,15292.0,67.383,67.4175,67.3071,67.4106,15292.0
2016-09-07 10:20:00,97.75,97.75,97.62,97.62,12827.0,67.4106,67.4106,67.3209,67.3209,12827.0
2016-09-07 10:25:00,97.63,97.88,97.61,97.88,23368.0,67.3278,67.5002,67.314,67.5002,23368.0
2016-09-07 10:30:00,97.87,97.89,97.79,97.79,12800.0,67.4933,67.5071,67.4381,67.4381,12800.0
2016-09-07 10:35:00,97.77,97.83,97.67,97.7,11430.0,67.4243,67.4657,67.3554,67.3761,11430.0
2016-09-07 10:40:00,97.7,97.71,97.61,97.64,15772.0,67.3761,67.383,67.314,67.3347,15772.0
2016-09-07 10:45:00,97.65,97.84,97.65,97.81,13962.0,67.3416,67.4726,67.3416,67.4519,13962.0
2016-09-07 10:50:00,97.81,97.85,97.75,97.82,19084.0,67.4519,67.4795,67.4106,67.4588,19084.0
2016-09-07 10:55:00,97.81,98.0,97.8,97.96,33235.0,67.4519,67.583,67.445,67.5554,33235.0
2016-09-07 11:00:00,97.95,98.03,97.93,97.96,21179.0,67.5485,67.6036,67.5347,67.5554,21179.0
2016-09-07 11:05:00,97.97,98.0,97.93,98.0,15609.0,67.5623,67.583,67.5347,67.583,15609.0
2016-09-07 11:10:00,98.0,98.08,97.98,98.08,8852.0,67.583,67.6381,67.5692,67.6381,8852.0
2016-09-07 11:15:00,98.08,98.08,97.93,97.93,10367.0,67.6381,67.6381,67.5347,67.5347,10367.0
2016-09-07 11:20:00,97.94,97.95,97.86,97.86,7002.0,67.5416,67.5485,67.4864,67.4864,7002.0
2016-09-07 11:25:00,97.86,98.04,97.86,98.04,11173.0,67.4864,67.6105,67.4864,67.6105,11173.0
2016-09-07 11:30:00,98.03,98.04,97.92,97.95,11137.0,67.6036,67.6105,67.5278,67.5485,11137.0
2016-09-07 11:35:00,97.95,98.03,97.94,98.0,13741.0,67.5485,67.6036,67.5416,67.583,13741.0
2016-09-07 11:40:00,97.99,98.05,97.95,97.97,13315.0,67.5761,67.6174,67.5485,67.5623,13315.0
2016-09-07 11:45:00,97.96,98.04,97.96,98.03,21357.0,67.5554,67.6105,67.5554,67.6036,21357.0
2016-09-07 11:50:00,98.03,98.05,97.97,98.04,35131.0,67.6036,67.6174,67.5623,67.6105,35131.0
2016-09-07 11:55:00,98.04,98.18,98.04,98.14,36995.0,67.6105,67.7071,67.6105,67.6795,36995.0
2016-09-07 12:00:00,98.12,98.13,98.02,98.02,53998.0,67.6657,67.6726,67.5968,67.5968,53998.0
2016-09-07 12:05:00,98.03,98.03,97.97,98.0,12515.0,67.6036,67.6036,67.5623,67.583,12515.0
2016-09-07 12:10:00,98.02,98.02,97.92,97.93,4723.0,67.5968,67.5968,67.5278,67.5347,4723.0
2016-09-07 12:15:00,97.92,97.99,97.91,97.98,7345.0,67.5278,67.5761,67.5209,67.5692,7345.0
2016-09-07 12:20:00,97.97,98.03,97.96,97.98,7073.0,67.5623,67.6036,67.5554,67.5692,7073.0
2016-09-07 12:25:00,97.98,98.01,97.9,97.93,596288.0,67.5692,67.5899,67.514,67.5347,596288.0
2016-09-07 12:30:00,97.95,97.95,97.91,97.91,6866.0,67.5485,67.5485,67.5209,67.5209,6866.0
2016-09-07 12:35:00,97.91,97.91,97.85,97.86,5273.0,67.5209,67.5209,67.4795,67.4864,5273.0
2016-09-07 12:40:00,97.86,98.01,97.85,98.0,6562.0,67.4864,67.5899,67.4795,67.583,6562.0
2016-09-07 12:45:00,98.01,98.06,98.01,98.02,7509.0,67.5899,67.6243,67.5899,67.5968,7509.0
2016-09-07 12:50:00,98.0,98.06,97.99,98.04,12331.0,67.583,67.6243,67.5761,67.6105,12331.0
2016-09-07 12:55:00,98.04,98.05,97.98,97.99,6402.0,67.6105,67.6174,67.5692,67.5761,6402.0
2016-09-07 13:00:00,97.98,98.04,97.97,98.03,11522.0,67.5692,67.6105,67.5623,67.6036,11522.0
2016-09-07 13:05:00,98.03,98.04,98.0,98.04,7663.0,67.6036,67.6105,67.583,67.6105,7663.0
2016-09-07 13:10:00,98.04,98.05,98.03,98.04,34505.0,67.6105,67.6174,67.6036,67.6105,34505.0
2016-09-07 13:15:00,98.04,98.2,98.03,98.18,12394.0,67.6105,67.7209,67.6036,67.7071,12394.0
2016-09-07 13:20:00,98.19,98.21,98.06,98.06,662691.0,67.714,67.7278,67.6243,67.6243,662691.0
2016-09-07 13:25:00,98.06,98.12,98.05,98.09,15376.0,67.6243,67.6657,67.6174,67.645,15376.0
2016-09-07 13:30:00,98.1,98.28,98.1,98.22,10226.0,67.6519,67.7761,67.6519,67.7347,10226.0
2016-09-07 13:35:00,98.23,98.3,98.23,98.28,7799.0,67.7416,67.7898,67.7416,67.7761,7799.0
2016-09-07 13:40:00,98.28,98.37,98.27,98.27,16750.0,67.7761,67.8381,67.7692,67.7692,16750.0
2016-09-07 13:45:00,98.27,98.35,98.27,98.35,11590.0,67.7692,67.8243,67.7692,67.8243,11590.0
2016-09-07 13:50:00,98.35,98.39,98.35,98.37,7054.0,67.8243,67.8519,67.8243,67.8381,7054.0
2016-09-07 13:55:00,98.37,98.44,98.34,98.42,7682.0,67.8381,67.8864,67.8174,67.8726,7682.0
2016-09-07 14:00:00,98.43,98.44,98.38,98.43,10787.0,67.8795,67.8864,67.845,67.8795,10787.0
2016-09-07 14:05:00,98.42,98.43,98.34,98.42,17803.0,67.8726,67.8795,67.8174,67.8726,17803.0
2016-09-07 14:10:00,98.4,98.58,98.4,98.57,21308.0,67.8588,67.9829,67.8588,67.976,21308.0
2016-09-07 14:15:00,98.56,98.57,98.5,98.57,11553.0,67.9691,67.976,67.9278,67.976,11553.0
2016-09-07 14:20:00,98.57,98.7,98.56,98.62,28461.0,67.976,68.0657,67.9691,68.0105,28461.0
2016-09-07 14:25:00,98.61,98.62,98.55,98.6,15993.0,68.0036,68.0105,67.9623,67.9967,15993.0
2016-09-07 14:30:00,98.6,98.62,98.57,98.58,14125.0,67.9967,68.0105,67.976,67.9829,14125.0
2016-09-07 14:35:00,98.58,98.62,98.5,98.62,24443.0,67.9829,68.0105,67.9278,68.0105,24443.0
2016-09-07 14:40:00,98.62,98.66,98.56,98.57,21991.0,68.0105,68.0381,67.9691,67.976,21991.0
2016-09-07 14:45:00,98.57,98.6,98.56,98.57,17865.0,67.976,67.9967,67.9691,67.976,17865.0
2016-09-07 14:50:00,98.56,98.57,98.52,98.55,15816.0,67.9691,67.976,67.9416,67.9623,15816.0
2016-09-07 14:55:00,98.56,98.61,98.52,98.61,20838.0,67.9691,68.0036,67.9416,68.0036,20838.0
2016-09-07 15:00:00,98.61,98.66,98.61,98.65,255551.0,68.0036,68.0381,68.0036,68.0312,255551.0
2016-09-07 15:05:00,98.66,98.93,98.65,98.93,31546.0,68.0381,68.2243,68.0312,68.2243,31546.0
2016-09-07 15:10:00,98.92,99.0,98.91,98.96,25929.0,68.2174,68.2726,68.2105,68.245,25929.0
2016-09-07 15:15:00,98.94,98.95,98.87,98.92,24604.0,68.2312,68.2381,68.1829,68.2174,24604.0
2016-09-07 15:20:00,98.93,98.99,98.93,98.94,141503.0,68.2243,68.2657,68.2243,68.2312,141503.0
2016-09-07 15:25:00,98.93,98.95,98.78,98.78,614923.0,68.2243,68.2381,68.1209,68.1209,614923.0
2016-09-07 15:30:00,98.77,98.79,98.66,98.74,37264.0,68.114,68.1278,68.0381,68.0933,37264.0
2016-09-07 15:35:00,98.75,98.78,98.72,98.76,24653.0,68.1002,68.1209,68.0795,68.1071,24653.0
2016-09-07 15:40:00,98.76,98.83,98.73,98.76,203469.0,68.1071,68.1553,68.0864,68.1071,203469.0
2016-09-07 15:45:00,98.75,98.83,98.73,98.74,43399.0,68.1002,68.1553,68.0864,68.0933,43399.0
2016-09-07 15:50:00,98.75,98.81,98.73,98.77,56427.0,68.1002,68.1416,68.0864,68.114,56427.0
2016-09-07 15:55:00,98.77,98.83,98.75,98.83,115442.0,68.114,68.1553,68.1002,68.1553,115442.0
2016-09-08 09:30:00,98.6,98.6,98.39,98.39,25229.0,67.9967,67.9967,67.8519,67.8519,25229.0
2016-09-08 09:35:00,98.45,98.45,98.17,98.39,8950.0,67.8933,67.8933,67.7002,67.8519,8950.0
2016-09-08 09:40:00,98.34,98.53,98.29,98.5,5226.0,67.8174,67.9485,67.783,67.9278,5226.0
2016-09-08 09:45:00,98.51,98.54,98.42,98.49,4603.0,67.9347,67.9554,67.8726,67.9209,4603.0
2016-09-08 09:50:00,98.49,98.6,98.44,98.55,8750.0,67.9209,67.9967,67.8864,67.9623,8750.0
2016-09-08 09:55:00,98.58,98.66,98.53,98.59,15549.0,67.9829,68.0381,67.9485,67.9898,15549.0
2016-09-08 10:00:00,98.6,98.73,98.55,98.68,14936.0,67.9967,68.0864,67.9623,68.0519,14936.0
2016-09-08 10:05:00,98.68,98.68,98.56,98.58,9149.0,68.0519,68.0519,67.9691,67.9829,9149.0
2016-09-08 10:10:00,98.59,98.6,98.5,98.56,7363.0,67.9898,67.9967,67.9278,67.9691,7363.0
2016-09-08 10:15:00,98.56,98.62,98.54,98.61,7851.0,67.9691,68.0105,67.9554,68.0036,7851.0
2016-09-08 10:20:00,98.61,98.61,98.53,98.56,6040.0,68.0036,68.0036,67.9485,67.9691,6040.0
2016-09-08 10:25:00,98.58,98.59,98.45,98.47,7215.0,67.9829,67.9898,67.8933,67.9071,7215.0
2016-09-08 10:30:00,98.46,98.6,98.46,98.6,13597.0,67.9002,67.9967,67.9002,67.9967,13597.0
2016-09-08 10:35:00,98.61,98.74,98.61,98.67,11488.0,68.0036,68.0933,68.0036,68.045,11488.0
2016-09-08 10:40:00,98.68,98.7,98.66,98.66,8802.0,68.0519,68.0657,68.0381,68.0381,8802.0
2016-09-08 10:45:00,98.66,98.66,98.54,98.63,12661.0,68.0381,68.0381,67.9554,68.0174,12661.0
2016-09-08 10:50:00,98.62,98.64,98.56,98.56,8324.0,68.0105,68.0243,67.9691,67.9691,8324.0
2016-09-08 10:55:00,98.56,98.61,98.56,98.56,9107.0,67.9691,68.0036,67.9691,67.9691,9107.0
2016-09-08 11:00:00,98.56,98.66,98.48,98.53,20933.0,67.9691,68.0381,67.914,67.9485,20933.0
2016-09-08 11:05:00,98.54,98.6,98.52,98.52,13482.0,67.9554,67.9967,67.9416,67.9416,13482.0
2016-09-08 11:10:00,98.53,98.55,98.46,98.53,20435.0,67.9485,67.9623,67.9002,67.9485,20435.0
2016-09-08 11:15:00,98.54,98.67,98.53,98.53,19400.0,67.9554,68.045,67.9485,67.9485,19400.0
2016-09-08 11:20:00,98.53,98.54,98.46,98.48,13634.0,67.9485,67.9554,67.9002,67.914,13634.0
2016-09-08 11:25:00,98.47,98.5,98.47,98.49,4497.0,67.9071,67.9278,67.9071,67.9209,4497.0
2016-09-08 11:30:00,98.5,98.51,98.36,98.39,10409.0,67.9278,67.9347,67.8312,67.8519,10409.0
2016-09-08 11:35:00,98.4,98.41,98.36,98.39,8147.0,67.8588,67.8657,67.8312,67.8519,8147.0
2016-09-08 11:40:00,98.38,98.44,98.38,98.42,23822.0,67.845,67.8864,67.845,67.8726,23822.0
2016-09-08 11:45:00,98.42,98.45,98.39,98.45,12669.0,67.8726,67.8933,67.8519,67.8933,12669.0
2016-09-08 11:50:00,98.45,98.52,98.42,98.43,10200.0,67.8933,67.9416,67.8726,67.8795,10200.0
2016-09-08 11:55:00,98.44,98.48,98.43,98.45,6797.0,67.8864,67.914,67.8795,67.8933,6797.0
2016-09-08 12:00:00,98.46,98.49,98.44,98.44,14509.0,67.9002,67.9209,67.8864,67.8864,14509.0
2016-09-08 12:05:00,98.43,98.45,98.4,98.41,9610.0,67.8795,67.8933,67.8588,67.8657,9610.0
2016-09-08 12:10:00,98.4,98.42,98.39,98.39,14497.0,67.8588,67.8726,67.8519,67.8519,14497.0
2016-09-08 12:15:00,98.39,98.39,98.34,98.36,6942.0,67.8519,67.8519,67.8174,67.8312,6942.0
2016-09-08 12:20:00,98.36,98.46,98.35,98.45,13211.0,67.8312,67.9002,67.8243,67.8933,13211.0
2016-09-08 12:25:00,98.44,98.47,98.39,98.43,8937.0,67.8864,67.9071,67.8519,67.8795,8937.0
2016-09-08 12:30:00,98.43,98.46,98.39,98.43,6890.0,67.8795,67.9002,67.8519,67.8795,6890.0
2016-09-08 12:35:00,98.43,98.44,98.38,98.38,7896.0,67.8795,67.8864,67.845,67.845,7896.0
2016-09-08 12:40:00,98.39,98.42,98.33,98.34,8357.0,67.8519,67.8726,67.8105,67.8174,8357.0
2016-09-08 12:45:00,98.34,98.36,98.29,98.29,33220.0,67.8174,67.8312,67.783,67.783,33220.0
2016-09-08 12:50:00,98.29,98.29,98.18,98.2,9296.0,67.783,67.783,67.7071,67.7209,9296.0
2016-09-08 12:55:00,98.21,98.24,98.17,98.2,4800.0,67.7278,67.7485,67.7002,67.7209,4800.0
2016-09-08 13:00:00,98.21,98.28,98.19,98.2,9673.0,67.7278,67.7761,67.714,67.7209,9673.0
2016-09-08 13:05:00,98.19,98.2,98.16,98.17,5201.0,67.714,67.7209,67.6933,67.7002,5201.0
2016-09-08 13:10:00,98.17,98.18,98.1,98.11,11125.0,67.7002,67.7071,67.6519,67.6588,11125.0
2016-09-08 13:15:00,98.11,98.16,98.08,98.14,8532.0,67.6588,67.6933,67.6381,67.6795,8532.0
2016-09-08 13:20:00,98.14,98.21,98.13,98.14,8505.0,67.6795,67.7278,67.6726,67.6795,8505.0
2016-09-08 13:25:00,98.14,98.14,98.08,98.08,7724.0,67.6795,67.6795,67.6381,67.6381,7724.0
2016-09-08 13:30:00,98.09,98.09,98.04,98.04,8809.0,67.645,67.645,67.6105,67.6105,8809.0
2016-09-08 13:35:00,98.04,98.05,97.98,97.99,21818.0,67.6105,67.6174,67.5692,67.5761,21818.0
2016-09-08 13:40:00,97.99,98.02,97.97,98.01,13425.0,67.5761,67.5968,67.5623,67.5899,13425.0
2016-09-08 13:45:00,98.01,98.02,97.97,98.0,9964.0,67.5899,67.5968,67.5623,67.583,9964.0
2016-09-08 13:50:00,97.99,98.01,97.96,98.01,12074.0,67.5761,67.5899,67.5554,67.5899,12074.0
2016-09-08 13:55:00,98.0,98.01,97.97,98.0,8482.0,67.583,67.5899,67.5623,67.583,8482.0
2016-09-08 14:00:00,98.0,98.0,97.96,97.98,9307.0,67.583,67.583,67.5554,67.5692,9307.0
2016-09-08 14:05:00,97.97,97.98,97.91,97.93,19961.0,67.5623,67.5692,67.5209,67.5347,19961.0
2016-09-08 14:10:00,97.93,97.95,97.91,97.92,52304.0,67.5347,67.5485,67.5209,67.5278,52304.0
2016-09-08 14:15:00,97.92,97.95,97.89,97.91,30008.0,67.5278,67.5485,67.5071,67.5209,30008.0
2016-09-08 14:20:00,97.91,97.94,97.89,97.89,34032.0,67.5209,67.5416,67.5071,67.5071,34032.0
2016-09-08 14:25:00,97.89,97.92,97.86,97.87,14485.0,67.5071,67.5278,67.4864,67.4933,14485.0
2016-09-08 14:30:00,97.87,97.87,97.85,97.86,8835.0,67.4933,67.4933,67.4795,67.4864,8835.0
2016-09-08 14:35:00,97.86,97.87,97.82,97.83,15049.0,67.4864,67.4933,67.4588,67.4657,15049.0
2016-09-08 14:40:00,97.84,97.88,97.79,97.88,18338.0,67.4726,67.5002,67.4381,67.5002,18338.0
2016-09-08 14:45:00,97.87,97.88,97.83,97.88,17650.0,67.4933,67.5002,67.4657,67.5002,17650.0
2016-09-08 14:50:00,97.88,97.88,97.84,97.88,16909.0,67.5002,67.5002,67.4726,67.5002,16909.0
2016-09-08 14:55:00,97.88,97.89,97.86,97.87,14275.0,67.5002,67.5071,67.4864,67.4933,14275.0
2016-09-08 15:00:00,97.88,97.88,97.78,97.78,26450.0,67.5002,67.5002,67.4312,67.4312,26450.0
2016-09-08 15:05:00,97.78,97.82,97.76,97.76,22970.0,67.4312,67.4588,67.4175,67.4175,22970.0
2016-09-08 15:10:00,97.77,97.8,97.75,97.79,18806.0,67.4243,67.445,67.4106,67.4381,18806.0
2016-09-08 15:15:00,97.79,97.8,97.74,97.76,14401.0,67.4381,67.445,67.4037,67.4175,14401.0
2016-09-08 15:20:00,97.75,97.8,97.74,97.8,10526.0,67.4106,67.445,67.4037,67.445,10526.0
2016-09-08 15:25:00,97.8,97.8,97.74,97.74,16520.0,67.445,67.445,67.4037,67.4037,16520.0
2016-09-08 15:30:00,97.74,97.77,97.72,97.76,18257.0,67.4037,67.4243,67.3899,67.4175,18257.0
2016-09-08 15:35:00,97.76,97.86,97.76,97.86,21596.0,67.4175,67.4864,67.4175,67.4864,21596.0
2016-09-08 15:40:00,97.86,97.91,97.85,97.9,17862.0,67.4864,67.5209,67.4795,67.514,17862.0
2016-09-08 15:45:00,97.89,97.89,97.76,97.76,41239.0,67.5071,67.5071,67.4175,67.4175,41239.0
2016-09-08 15:50:00,97.77,97.8,97.75,97.75,70149.0,67.4243,67.445,67.4106,67.4106,70149.0
2016-09-08 15:55:00,97.76,97.76,97.62,97.63,110452.0,67.4175,67.4175,67.3209,67.3278,110452.0
2016-09-09 09:30:00,96.95,97.06,96.22,96.22,34517.0,66.8589,66.9347,66.3554,66.3554,34517.0
2016-09-09 09:35:00,96.24,96.32,96.06,96.24,56403.0,66.3692,66.4244,66.2451,66.3692,56403.0
2016-09-09 09:40:00,96.2,96.45,96.13,96.25,54256.0,66.3416,66.514,66.2934,66.3761,54256.0
2016-09-09 09:45:00,96.27,96.33,96.18,96.26,34421.0,66.3899,66.4313,66.3278,66.383,34421.0
2016-09-09 09:50:00,96.24,96.25,95.9,95.93,45069.0,66.3692,66.3761,66.1348,66.1554,45069.0
2016-09-09 09:55:00,95.89,95.91,95.6,95.66,20952.0,66.1279,66.1417,65.9279,65.9692,20952.0
2016-09-09 10:00:00,95.62,95.66,95.11,95.11,34742.0,65.9417,65.9692,65.59,65.59,34742.0
2016-09-09 10:05:00,95.12,95.2,94.92,94.95,41748.0,65.5968,65.652,65.4589,65.4796,41748.0
2016-09-09 10:10:00,94.95,95.08,94.88,95.06,91247.0,65.4796,65.5693,65.4313,65.5555,91247.0
2016-09-09 10:15:00,95.04,95.09,94.9,94.96,110143.0,65.5417,65.5762,65.4451,65.4865,110143.0
2016-09-09 10:20:00,94.96,94.99,94.75,94.79,15521.0,65.4865,65.5072,65.3417,65.3693,15521.0
2016-09-09 10:25:00,94.79,94.82,94.49,94.49,39786.0,65.3693,65.39,65.1624,65.1624,39786.0
2016-09-09 10:30:00,94.49,94.67,94.49,94.66,36884.0,65.1624,65.2865,65.1624,65.2796,36884.0
2016-09-09 10:35:00,94.67,94.75,94.44,94.46,28278.0,65.2865,65.3417,65.1279,65.1417,28278.0
2016-09-09 10:40:00,94.48,94.51,94.44,94.5,15390.0,65.1555,65.1762,65.1279,65.1693,15390.0
2016-09-09 10:45:00,94.5,94.59,94.5,94.58,12472.0,65.1693,65.2313,65.1693,65.2245,12472.0
2016-09-09 10:50:00,94.59,94.71,94.58,94.69,69409.0,65.2313,65.3141,65.2245,65.3003,69409.0
2016-09-09 10:55:00,94.66,94.84,94.5,94.82,54552.0,65.2796,65.4038,65.1693,65.39,54552.0
2016-09-09 11:00:00,94.81,94.83,94.63,94.69,11250.0,65.3831,65.3969,65.2589,65.3003,11250.0
2016-09-09 11:05:00,94.69,94.75,94.66,94.67,34000.0,65.3003,65.3417,65.2796,65.2865,34000.0
2016-09-09 11:10:00,94.68,94.73,94.6,94.62,16389.0,65.2934,65.3279,65.2382,65.252,16389.0
2016-09-09 11:15:00,94.61,94.62,94.33,94.4,21426.0,65.2451,65.252,65.052,65.1003,21426.0
2016-09-09 11:20:00,94.41,94.6,94.41,94.59,16565.0,65.1072,65.2382,65.1072,65.2313,16565.0
2016-09-09 11:25:00,94.56,94.71,94.56,94.7,9861.0,65.2107,65.3141,65.2107,65.3072,9861.0
2016-09-09 11:30:00,94.71,94.73,94.57,94.58,8111.0,65.3141,65.3279,65.2176,65.2245,8111.0
2016-09-09 11:35:00,94.59,94.61,94.55,94.58,29607.0,65.2313,65.2451,65.2038,65.2245,29607.0
2016-09-09 11:40:00,94.58,94.6,94.43,94.49,24787.0,65.2245,65.2382,65.121,65.1624,24787.0
2016-09-09 11:45:00,94.49,94.49,94.43,94.48,8030.0,65.1624,65.1624,65.121,65.1555,8030.0
2016-09-09 11:50:00,94.48,94.5,94.45,94.45,12681.0,65.1555,65.1693,65.1348,65.1348,12681.0
2016-09-09 11:55:00,94.46,94.51,94.42,94.5,15810.0,65.1417,65.1762,65.1141,65.1693,15810.0
2016-09-09 12:00:00,94.47,94.49,94.35,94.42,42095.0,65.1486,65.1624,65.0658,65.1141,42095.0
2016-09-09 12:05:00,94.42,94.42,94.31,94.37,18518.0,65.1141,65.1141,65.0383,65.0796,18518.0
2016-09-09 12:10:00,94.38,94.41,94.27,94.28,10028.0,65.0865,65.1072,65.0107,65.0176,10028.0
2016-09-09 12:15:00,94.29,94.33,94.26,94.26,12849.0,65.0245,65.052,65.0038,65.0038,12849.0
2016-09-09 12:20:00,94.27,94.44,94.27,94.4,9583.0,65.0107,65.1279,65.0107,65.1003,9583.0
2016-09-09 12:25:00,94.41,94.45,94.38,94.42,4761.0,65.1072,65.1348,65.0865,65.1141,4761.0
2016-09-09 12:30:00,94.41,94.44,94.29,94.3,8124.0,65.1072,65.1279,65.0245,65.0314,8124.0
2016-09-09 12:35:00,94.31,94.38,94.29,94.33,9616.0,65.0383,65.0865,65.0245,65.052,9616.0
2016-09-09 12:40:00,94.33,94.34,94.24,94.3,15594.0,65.052,65.0589,64.99,65.0314,15594.0
2016-09-09 12:45:00,94.33,94.39,94.3,94.35,19091.0,65.052,65.0934,65.0314,65.0658,19091.0
2016-09-09 12:50:00,94.35,94.37,94.33,94.33,15978.0,65.0658,65.0796,65.052,65.052,15978.0
2016-09-09 12:55:00,94.33,94.36,94.31,94.34,13512.0,65.052,65.0727,65.0383,65.0589,13512.0
2016-09-09 13:00:00,94.35,94.38,94.29,94.29,41286.0,65.0658,65.0865,65.0245,65.0245,41286.0
2016-09-09 13:05:00,94.3,94.3,94.09,94.12,21900.0,65.0314,65.0314,64.8865,64.9072,21900.0
2016-09-09 13:10:00,94.12,94.13,94.03,94.08,15638.0,64.9072,64.9141,64.8452,64.8796,15638.0
2016-09-09 13:15:00,94.09,94.09,94.02,94.04,18678.0,64.8865,64.8865,64.8383,64.8521,18678.0
2016-09-09 13:20:00,94.04,94.07,93.84,93.86,27067.0,64.8521,64.8727,64.7141,64.7279,27067.0
2016-09-09 13:25:00,93.88,93.89,93.84,93.88,31130.0,64.7417,64.7486,64.7141,64.7417,31130.0
2016-09-09 13:30:00,93.87,93.89,93.85,93.89,22704.0,64.7348,64.7486,64.721,64.7486,22704.0
2016-09-09 13:35:00,93.89,93.9,93.76,93.77,16726.0,64.7486,64.7555,64.659,64.6659,16726.0
2016-09-09 13:40:00,93.78,93.78,93.62,93.66,14935.0,64.6728,64.6728,64.5624,64.59,14935.0
2016-09-09 13:45:00,93.66,93.69,93.62,93.63,16195.0,64.59,64.6107,64.5624,64.5693,16195.0
2016-09-09 13:50:00,93.65,93.65,93.55,93.62,16800.0,64.5831,64.5831,64.5141,64.5624,16800.0
2016-09-09 13:55:00,93.63,93.73,93.62,93.66,21148.0,64.5693,64.6383,64.5624,64.59,21148.0
2016-09-09 14:00:00,93.66,93.68,93.5,93.56,19781.0,64.59,64.6038,64.4797,64.521,19781.0
2016-09-09 14:05:00,93.57,93.61,93.49,93.54,22467.0,64.5279,64.5555,64.4728,64.5072,22467.0
2016-09-09 14:10:00,93.55,93.58,93.37,93.38,35991.0,64.5141,64.5348,64.39,64.3969,35991.0
2016-09-09 14:15:00,93.4,93.46,93.4,93.44,25024.0,64.4107,64.4521,64.4107,64.4383,25024.0
2016-09-09 14:20:00,93.44,93.47,93.38,93.45,48444.0,64.4383,64.459,64.3969,64.4452,48444.0
2016-09-09 14:25:00,93.44,93.61,93.43,93.59,27169.0,64.4383,64.5555,64.4314,64.5417,27169.0
2016-09-09 14:30:00,93.6,93.62,93.45,93.47,23476.0,64.5486,64.5624,64.4452,64.459,23476.0
2016-09-09 14:35:00,93.46,93.6,93.46,93.56,25184.0,64.4521,64.5486,64.4521,64.521,25184.0
2016-09-09 14:40:00,93.56,93.6,93.47,93.55,23496.0,64.521,64.5486,64.459,64.5141,23496.0
2016-09-09 14:45:00,93.55,93.55,93.29,93.32,25915.0,64.5141,64.5141,64.3348,64.3555,25915.0
2016-09-09 14:50:00,93.33,93.44,93.33,93.39,16960.0,64.3624,64.4383,64.3624,64.4038,16960.0
2016-09-09 14:55:00,93.39,93.59,93.39,93.56,25248.0,64.4038,64.5417,64.4038,64.521,25248.0
2016-09-09 15:00:00,93.56,93.68,93.55,93.64,38396.0,64.521,64.6038,64.5141,64.5762,38396.0
2016-09-09 15:05:00,93.64,93.69,93.58,93.66,52931.0,64.5762,64.6107,64.5348,64.59,52931.0
2016-09-09 15:10:00,93.66,93.75,93.65,93.72,50880.0,64.59,64.6521,64.5831,64.6314,50880.0
2016-09-09 15:15:00,93.73,93.91,93.73,93.87,32417.0,64.6383,64.7624,64.6383,64.7348,32417.0
2016-09-09 15:20:00,93.87,93.96,93.84,93.95,38864.0,64.7348,64.7969,64.7141,64.79,38864.0
2016-09-09 15:25:00,93.96,94.01,93.88,93.91,38547.0,64.7969,64.8314,64.7417,64.7624,38547.0
2016-09-09 15:30:00,93.91,93.98,93.72,93.77,41878.0,64.7624,64.8107,64.6314,64.6659,41878.0
2016-09-09 15:35:00,93.75,93.76,93.58,93.63,36229.0,64.6521,64.659,64.5348,64.5693,36229.0
2016-09-09 15:40:00,93.65,93.65,93.4,93.43,92328.0,64.5831,64.5831,64.4107,64.4314,92328.0
2016-09-09 15:45:00,93.42,93.43,93.3,93.38,79298.0,64.4245,64.4314,64.3417,64.3969,79298.0
2016-09-09 15:50:00,93.38,93.47,93.37,93.43,102055.0,64.3969,64.459,64.39,64.4314,102055.0
2016-09-09 15:55:00,93.43,93.47,93.34,93.35,262855.0,64.4314,64.459,64.3693,64.3762,262855.0
2016-09-12 09:30:00,93.02,93.41,92.67,92.74,56386.0,64.1486,64.4176,63.9073,63.9555,56386.0
2016-09-12 09:35:00,92.75,92.91,92.54,92.84,40203.0,63.9624,64.0728,63.8176,64.0245,40203.0
2016-09-12 09:40:00,92.81,93.06,92.75,93.04,61150.0,64.0038,64.1762,63.9624,64.1624,61150.0
2016-09-12 09:45:00,93.04,93.12,92.68,92.77,31533.0,64.1624,64.2176,63.9142,63.9762,31533.0
2016-09-12 09:50:00,92.77,92.96,92.73,92.94,39791.0,63.9762,64.1073,63.9487,64.0935,39791.0
2016-09-12 09:55:00,92.97,93.21,92.93,92.98,22624.0,64.1142,64.2797,64.0866,64.1211,22624.0
2016-09-12 10:00:00,93.01,93.01,92.82,92.92,18879.0,64.1417,64.1417,64.0107,64.0797,18879.0
2016-09-12 10:05:00,92.86,92.96,92.66,92.66,23869.0,64.0383,64.1073,63.9004,63.9004,23869.0
2016-09-12 10:10:00,92.67,92.72,92.61,92.72,43738.0,63.9073,63.9418,63.8659,63.9418,43738.0
2016-09-12 10:15:00,92.69,92.73,92.61,92.69,22237.0,63.9211,63.9487,63.8659,63.9211,22237.0
2016-09-12 10:20:00,92.68,92.99,92.61,92.99,13680.0,63.9142,64.128,63.8659,64.128,13680.0
2016-09-12 10:25:00,93.0,93.0,92.74,92.78,13259.0,64.1349,64.1349,63.9555,63.9831,13259.0
2016-09-12 10:30:00,92.8,92.86,92.78,92.85,20158.0,63.9969,64.0383,63.9831,64.0314,20158.0
2016-09-12 10:35:00,92.83,92.86,92.61,92.64,36062.0,64.0176,64.0383,63.8659,63.8866,36062.0
2016-09-12 10:40:00,92.65,92.82,92.65,92.82,3539.0,63.8935,64.0107,63.8935,64.0107,3539.0
2016-09-12 10:45:00,92.79,92.84,92.74,92.8,18178.0,63.99,64.0245,63.9555,63.9969,18178.0
2016-09-12 10:50:00,92.8,92.84,92.74,92.82,15171.0,63.9969,64.0245,63.9555,64.0107,15171.0
2016-09-12 10:55:00,92.83,92.91,92.8,92.9,8795.0,64.0176,64.0728,63.9969,64.0659,8795.0
2016-09-12 11:00:00,92.89,92.96,92.89,92.96,15000.0,64.059,64.1073,64.059,64.1073,15000.0
2016-09-12 11:05:00,92.94,93.02,92.89,93.0,14908.0,64.0935,64.1486,64.059,64.1349,14908.0
2016-09-12 11:10:00,93.01,93.03,92.93,93.03,6808.0,64.1417,64.1555,64.0866,64.1555,6808.0
2016-09-12 11:15:00,93.02,93.03,92.95,93.02,6533.0,64.1486,64.1555,64.1004,64.1486,6533.0
2016-09-12 11:20:00,93.01,93.07,92.91,93.05,13463.0,64.1417,64.1831,64.0728,64.1693,13463.0
2016-09-12 11:25:00,93.03,93.06,93.0,93.05,4373.0,64.1555,64.1762,64.1349,64.1693,4373.0
2016-09-12 11:30:00,93.04,93.14,92.98,93.13,10359.0,64.1624,64.2314,64.1211,64.2245,10359.0
2016-09-12 11:35:00,93.13,93.17,93.11,93.14,8598.0,64.2245,64.2521,64.2107,64.2314,8598.0
2016-09-12 11:40:00,93.16,93.16,93.09,93.11,9353.0,64.2452,64.2452,64.1969,64.2107,9353.0
2016-09-12 11:45:00,93.08,93.1,93.02,93.02,17409.0,64.19,64.2038,64.1486,64.1486,17409.0
2016-09-12 11:50:00,93.02,93.03,92.98,93.0,6208.0,64.1486,64.1555,64.1211,64.1349,6208.0
2016-09-12 11:55:00,93.02,93.06,92.93,93.05,25998.0,64.1486,64.1762,64.0866,64.1693,25998.0
2016-09-12 12:00:00,93.06,93.09,92.96,93.03,23322.0,64.1762,64.1969,64.1073,64.1555,23322.0
2016-09-12 12:05:00,93.02,93.05,93.01,93.05,7305.0,64.1486,64.1693,64.1417,64.1693,7305.0
2016-09-12 12:10:00,93.04,93.04,92.91,92.93,11455.0,64.1624,64.1624,64.0728,64.0866,11455.0
2016-09-12 12:15:00,92.93,93.05,92.93,92.93,9291.0,64.0866,64.1693,64.0866,64.0866,9291.0
2016-09-12 12:20:00,92.95,92.96,92.91,92.94,10754.0,64.1004,64.1073,64.0728,64.0935,10754.0
2016-09-12 12:25:00,92.94,93.01,92.94,93.01,9447.0,64.0935,64.1417,64.0935,64.1417,9447.0
2016-09-12 12:30:00,93.03,93.19,93.03,93.09,8096.0,64.1555,64.2659,64.1555,64.1969,8096.0
2016-09-12 12:35:00,93.11,93.21,93.09,93.17,7975.0,64.2107,64.2797,64.1969,64.2521,7975.0
2016-09-12 12:40:00,93.16,93.18,93.09,93.09,5817.0,64.2452,64.259,64.1969,64.1969,5817.0
2016-09-12 12:45:00,93.07,93.14,93.02,93.05,8811.0,64.1831,64.2314,64.1486,64.1693,8811.0
2016-09-12 12:50:00,93.04,93.17,93.01,93.17,27811.0,64.1624,64.2521,64.1417,64.2521,27811.0
2016-09-12 12:55:00,93.14,93.3,93.14,93.3,4571.0,64.2314,64.3417,64.2314,64.3417,4571.0
2016-09-12 13:00:00,93.3,93.33,93.22,93.26,19582.0,64.3417,64.3624,64.2866,64.3142,19582.0
2016-09-12 13:05:00,93.26,93.3,93.18,93.27,20079.0,64.3142,64.3417,64.259,64.321,20079.0
2016-09-12 13:10:00,93.28,93.4,93.27,93.38,24605.0,64.3279,64.4107,64.321,64.3969,24605.0
2016-09-12 13:15:00,93.34,93.73,93.34,93.4,44793.0,64.3693,64.6383,64.3693,64.4107,44793.0
2016-09-12 13:20:00,93.39,93.51,93.24,93.29,18759.0,64.4038,64.4866,64.3004,64.3348,18759.0
2016-09-12 13:25:00,93.31,93.56,93.31,93.35,26511.0,64.3486,64.521,64.3486,64.3762,26511.0
2016-09-12 13:30:00,93.38,93.43,93.26,93.27,28495.0,64.3969,64.4314,64.3142,64.321,28495.0
2016-09-12 13:35:00,93.3,93.46,93.23,93.42,5498.0,64.3417,64.4521,64.2935,64.4245,5498.0
2016-09-12 13:40:00,93.44,93.46,93.31,93.4,8118.0,64.4383,64.4521,64.3486,64.4107,8118.0
2016-09-12 13:45:00,93.4,93.76,93.4,93.76,8024.0,64.4107,64.659,64.4107,64.659,8024.0
2016-09-12 13:50:00,93.74,93.82,93.7,93.7,20510.0,64.6452,64.7003,64.6176,64.6176,20510.0
2016-09-12 13:55:00,93.7,93.77,93.65,93.77,10056.0,64.6176,64.6659,64.5831,64.6659,10056.0
2016-09-12 14:00:00,93.73,93.86,93.66,93.85,24520.0,64.6383,64.7279,64.59,64.721,24520.0
2016-09-12 14:05:00,93.82,94.0,93.81,93.97,32879.0,64.7003,64.8245,64.6934,64.8038,32879.0
2016-09-12 14:10:00,93.96,93.97,93.85,93.93,16953.0,64.7969,64.8038,64.721,64.7762,16953.0
2016-09-12 14:15:00,93.94,93.94,93.8,93.89,55933.0,64.7831,64.7831,64.6865,64.7486,55933.0
2016-09-12 14:20:00,93.88,94.03,93.88,93.95,27900.0,64.7417,64.8452,64.7417,64.79,27900.0
2016-09-12 14:25:00,93.97,93.98,93.73,93.73,50304.0,64.8038,64.8107,64.6383,64.6383,50304.0
2016-09-12 14:30:00,93.76,93.9,93.75,93.78,13932.0,64.659,64.7555,64.6521,64.6728,13932.0
2016-09-12 14:35:00,93.78,93.95,93.76,93.92,33620.0,64.6728,64.79,64.659,64.7693,33620.0
2016-09-12 14:40:00,93.93,94.02,93.88,93.94,14536.0,64.7762,64.8383,64.7417,64.7831,14536.0
2016-09-12 14:45:00,93.93,93.95,93.8,93.86,16770.0,64.7762,64.79,64.6865,64.7279,16770.0
2016-09-12 14:50:00,93.86,93.91,93.82,93.84,14732.0,64.7279,64.7624,64.7003,64.7141,14732.0
2016-09-12 14:55:00,93.82,93.85,93.77,93.79,18917.0,64.7003,64.721,64.6659,64.6797,18917.0
2016-09-12 15:00:00,93.78,93.9,93.78,93.8,14539.0,64.6728,64.7555,64.6728,64.6865,14539.0
2016-09-12 15:05:00,93.82,93.87,93.79,93.85,15638.0,64.7003,64.7348,64.6797,64.721,15638.0
2016-09-12 15:10:00,93.86,93.92,93.85,93.88,12975.0,64.7279,64.7693,64.721,64.7417,12975.0
2016-09-12 15:15:00,93.87,93.87,93.73,93.83,248112.0,64.7348,64.7348,64.6383,64.7072,248112.0
2016-09-12 15:20:00,93.83,93.94,93.82,93.94,254657.0,64.7072,64.7831,64.7003,64.7831,254657.0
2016-09-12 15:25:00,93.95,94.03,93.89,93.92,32309.0,64.79,64.8452,64.7486,64.7693,32309.0
2016-09-12 15:30:00,93.91,94.0,93.9,93.94,27888.0,64.7624,64.8245,64.7555,64.7831,27888.0
2016-09-12 15:35:00,93.93,94.02,93.93,94.02,36544.0,64.7762,64.8383,64.7762,64.8383,36544.0
2016-09-12 15:40:00,94.01,94.2,93.99,94.19,57407.0,64.8314,64.9624,64.8176,64.9555,57407.0
2016-09-12 15:45:00,94.19,94.21,94.0,94.04,51698.0,64.9555,64.9693,64.8245,64.8521,51698.0
2016-09-12 15:50:00,94.03,94.03,93.94,93.98,35132.0,64.8452,64.8452,64.7831,64.8107,35132.0
2016-09-12 15:55:00,93.99,94.01,93.89,93.92,111902.0,64.8176,64.8314,64.7486,64.7693,111902.0
2016-09-13 09:30:00,94.11,94.26,93.21,93.38,35318.0,64.9003,65.0038,64.2797,64.3969,35318.0
2016-09-13 09:35:00,93.21,93.65,93.09,93.65,23468.0,64.2797,64.5831,64.1969,64.5831,23468.0
2016-09-13 09:40:00,93.57,93.65,93.23,93.23,20509.0,64.5279,64.5831,64.2935,64.2935,20509.0
2016-09-13 09:45:00,93.25,93.29,93.11,93.29,20801.0,64.3073,64.3348,64.2107,64.3348,20801.0
2016-09-13 09:50:00,93.32,93.36,93.1,93.28,12358.0,64.3555,64.3831,64.2038,64.3279,12358.0
2016-09-13 09:55:00,93.22,93.24,92.88,92.88,28215.0,64.2866,64.3004,64.0521,64.0521,28215.0
2016-09-13 10:00:00,92.87,92.97,92.76,92.78,27457.0,64.0452,64.1142,63.9693,63.9831,27457.0
2016-09-13 10:05:00,92.73,92.74,92.42,92.51,20442.0,63.9487,63.9555,63.7349,63.7969,20442.0
2016-09-13 10:10:00,92.48,92.49,92.25,92.27,32602.0,63.7762,63.7831,63.6176,63.6314,32602.0
2016-09-13 10:15:00,92.25,92.37,92.09,92.09,19751.0,63.6176,63.7004,63.5073,63.5073,19751.0
2016-09-13 10:20:00,92.12,92.12,91.93,91.95,31934.0,63.528,63.528,63.397,63.4107,31934.0
2016-09-13 10:25:00,91.92,92.07,91.77,91.8,35915.0,63.3901,63.4935,63.2866,63.3073,35915.0
2016-09-13 10:30:00,91.82,91.83,91.68,91.78,42385.0,63.3211,63.328,63.2245,63.2935,42385.0
2016-09-13 10:35:00,91.77,91.87,91.61,91.68,44453.0,63.2866,63.3556,63.1763,63.2245,44453.0
2016-09-13 10:40:00,91.71,91.76,91.6,91.6,21157.0,63.2452,63.2797,63.1694,63.1694,21157.0
2016-09-13 10:45:00,91.62,91.76,91.49,91.5,25587.0,63.1832,63.2797,63.0935,63.1004,25587.0
2016-09-13 10:50:00,91.51,91.62,91.47,91.54,18659.0,63.1073,63.1832,63.0797,63.128,18659.0
2016-09-13 10:55:00,91.52,91.55,91.42,91.42,33862.0,63.1142,63.1349,63.0452,63.0452,33862.0
2016-09-13 11:00:00,91.43,91.51,91.37,91.45,59329.0,63.0521,63.1073,63.0108,63.0659,59329.0
2016-09-13 11:05:00,91.42,91.48,91.41,91.44,23985.0,63.0452,63.0866,63.0384,63.059,23985.0
2016-09-13 11:10:00,91.45,91.45,91.15,91.18,42624.0,63.0659,63.0659,62.859,62.8797,42624.0
2016-09-13 11:15:00,91.17,91.22,91.08,91.11,51395.0,62.8728,62.9073,62.8108,62.8315,51395.0
2016-09-13 11:20:00,91.09,91.31,91.0,91.31,35298.0,62.8177,62.9694,62.7556,62.9694,35298.0
2016-09-13 11:25:00,91.33,91.45,91.28,91.28,43572.0,62.9832,63.0659,62.9487,62.9487,43572.0
2016-09-13 11:30:00,91.27,91.4,91.22,91.34,66067.0,62.9418,63.0315,62.9073,62.9901,66067.0
2016-09-13 11:35:00,91.32,91.46,91.28,91.43,36277.0,62.9763,63.0728,62.9487,63.0521,36277.0
2016-09-13 11:40:00,91.42,91.45,91.32,91.41,35687.0,63.0452,63.0659,62.9763,63.0384,35687.0
2016-09-13 11:45:00,91.38,91.44,91.37,91.4,18677.0,63.0177,63.059,63.0108,63.0315,18677.0
2016-09-13 11:50:00,91.39,91.41,91.0,91.31,49169.0,63.0246,63.0384,62.7556,62.9694,49169.0
2016-09-13 11:55:00,91.31,91.37,91.25,91.37,7441.0,62.9694,63.0108,62.928,63.0108,7441.0
2016-09-13 12:00:00,91.37,91.43,91.05,91.1,31126.0,63.0108,63.0521,62.7901,62.8246,31126.0
2016-09-13 12:05:00,91.12,91.37,91.12,91.34,14655.0,62.8384,63.0108,62.8384,62.9901,14655.0
2016-09-13 12:10:00,91.32,91.38,91.22,91.26,17443.0,62.9763,63.0177,62.9073,62.9349,17443.0
2016-09-13 12:15:00,91.26,91.27,91.16,91.2,186004.0,62.9349,62.9418,62.8659,62.8935,186004.0
2016-09-13 12:20:00,91.2,91.24,91.13,91.16,29488.0,62.8935,62.9211,62.8453,62.8659,29488.0
2016-09-13 12:25:00,91.15,91.15,90.97,91.04,32735.0,62.859,62.859,62.7349,62.7832,32735.0
2016-09-13 12:30:00,91.06,91.18,91.04,91.14,14978.0,62.797,62.8797,62.7832,62.8522,14978.0
2016-09-13 12:35:00,91.15,91.17,91.02,91.14,21207.0,62.859,62.8728,62.7694,62.8522,21207.0
2016-09-13 12:40:00,91.16,91.2,91.13,91.18,31805.0,62.8659,62.8935,62.8453,62.8797,31805.0
2016-09-13 12:45:00,91.18,91.27,91.17,91.26,7393.0,62.8797,62.9418,62.8728,62.9349,7393.0
2016-09-13 12:50:00,91.27,91.28,91.16,91.2,60845.0,62.9418,62.9487,62.8659,62.8935,60845.0
2016-09-13 12:55:00,91.19,91.25,91.09,91.09,48489.0,62.8866,62.928,62.8177,62.8177,48489.0
2016-09-13 13:00:00,91.11,91.11,91.0,91.02,23150.0,62.8315,62.8315,62.7556,62.7694,23150.0
2016-09-13 13:05:00,91.0,91.18,90.99,91.15,28981.0,62.7556,62.8797,62.7487,62.859,28981.0
2016-09-13 13:10:00,91.14,91.43,91.1,91.36,53902.0,62.8522,63.0521,62.8246,63.0039,53902.0
2016-09-13 13:15:00,91.4,91.76,91.36,91.75,26025.0,63.0315,63.2797,63.0039,63.2728,26025.0
2016-09-13 13:20:00,91.79,92.22,91.79,92.02,523381.0,63.3004,63.5969,63.3004,63.459,523381.0
2016-09-13 13:25:00,91.97,92.17,91.88,92.12,33542.0,63.4245,63.5625,63.3625,63.528,33542.0
2016-09-13 13:30:00,92.14,92.3,91.86,91.89,32831.0,63.5418,63.6521,63.3487,63.3694,32831.0
2016-09-13 13:35:00,91.9,92.06,91.8,92.03,13657.0,63.3763,63.4866,63.3073,63.4659,13657.0
2016-09-13 13:40:00,92.02,92.05,91.95,92.0,19450.0,63.459,63.4797,63.4107,63.4452,19450.0
2016-09-13 13:45:00,91.98,92.14,91.96,92.08,18430.0,63.4314,63.5418,63.4176,63.5004,18430.0
2016-09-13 13:50:00,92.08,92.09,91.96,92.04,26989.0,63.5004,63.5073,63.4176,63.4728,26989.0
2016-09-13 13:55:00,92.03,92.19,92.03,92.17,26328.0,63.4659,63.5763,63.4659,63.5625,26328.0
2016-09-13 14:00:00,92.17,92.24,92.05,92.15,37697.0,63.5625,63.6107,63.4797,63.5487,37697.0
2016-09-13 14:05:00,92.16,92.31,92.1,92.23,32825.0,63.5556,63.659,63.5142,63.6038,32825.0
2016-09-13 14:10:00,92.22,92.25,92.1,92.15,36144.0,63.5969,63.6176,63.5142,63.5487,36144.0
2016-09-13 14:15:00,92.16,92.16,92.04,92.11,21091.0,63.5556,63.5556,63.4728,63.5211,21091.0
2016-09-13 14:20:00,92.15,92.15,92.07,92.14,13089.0,63.5487,63.5487,63.4935,63.5418,13089.0
2016-09-13 14:25:00,92.12,92.21,92.09,92.15,33206.0,63.528,63.59,63.5073,63.5487,33206.0
2016-09-13 14:30:00,92.14,92.2,91.99,92.05,30128.0,63.5418,63.5832,63.4383,63.4797,30128.0
2016-09-13 14:35:00,92.04,92.08,91.98,92.05,16060.0,63.4728,63.5004,63.4314,63.4797,16060.0
2016-09-13 14:40:00,92.06,92.22,92.04,92.22,11255.0,63.4866,63.5969,63.4728,63.5969,11255.0
2016-09-13 14:45:00,92.22,92.26,92.12,92.15,21903.0,63.5969,63.6245,63.528,63.5487,21903.0
2016-09-13 14:50:00,92.16,92.25,92.14,92.18,17188.0,63.5556,63.6176,63.5418,63.5694,17188.0
2016-09-13 14:55:00,92.2,92.2,92.02,92.05,23407.0,63.5832,63.5832,63.459,63.4797,23407.0
2016-09-13 15:00:00,92.05,92.08,91.96,92.03,23746.0,63.4797,63.5004,63.4176,63.4659,23746.0
2016-09-13 15:05:00,92.03,92.13,91.98,92.12,22051.0,63.4659,63.5349,63.4314,63.528,22051.0
2016-09-13 15:10:00,92.12,92.13,91.96,92.01,29005.0,63.528,63.5349,63.4176,63.4521,29005.0
2016-09-13 15:15:00,92.01,92.24,91.99,92.07,26557.0,63.4521,63.6107,63.4383,63.4935,26557.0
2016-09-13 15:20:00,92.08,92.15,92.06,92.07,34819.0,63.5004,63.5487,63.4866,63.4935,34819.0
2016-09-13 15:25:00,92.08,92.28,92.04,92.25,24001.0,63.5004,63.6383,63.4728,63.6176,24001.0
2016-09-13 15:30:00,92.24,92.36,92.19,92.29,35654.0,63.6107,63.6935,63.5763,63.6452,35654.0
2016-09-13 15:35:00,92.3,92.35,92.24,92.31,123108.0,63.6521,63.6866,63.6107,63.659,123108.0
2016-09-13 15:40:00,92.31,92.31,92.03,92.14,83919.0,63.659,63.659,63.4659,63.5418,83919.0
2016-09-13 15:45:00,92.14,92.14,91.9,91.96,93170.0,63.5418,63.5418,63.3763,63.4176,93170.0
2016-09-13 15:50:00,91.95,92.17,91.95,92.1,80493.0,63.4107,63.5625,63.4107,63.5142,80493.0
2016-09-13 15:55:00,92.1,92.1,91.82,91.88,143516.0,63.5142,63.5142,63.3211,63.3625,143516.0
2016-09-14 09:30:00,91.96,91.96,91.05,91.47,23667.0,64.0318,64.0318,63.3981,63.6906,23667.0
2016-09-14 09:35:00,91.52,91.52,91.19,91.3,18161.0,63.7254,63.7254,63.4956,63.5722,18161.0
2016-09-14 09:40:00,91.24,91.43,91.19,91.39,8874.0,63.5304,63.6627,63.4956,63.6349,8874.0
2016-09-14 09:45:00,91.37,91.42,91.25,91.32,12777.0,63.6209,63.6558,63.5374,63.5861,12777.0
2016-09-14 09:50:00,91.31,91.37,91.14,91.37,19796.0,63.5792,63.6209,63.4608,63.6209,19796.0
2016-09-14 09:55:00,91.37,91.4,91.21,91.22,10322.0,63.6209,63.6418,63.5095,63.5165,10322.0
2016-09-14 10:00:00,91.2,91.43,91.14,91.43,8014.0,63.5026,63.6627,63.4608,63.6627,8014.0
2016-09-14 10:05:00,91.47,91.88,91.45,91.82,17602.0,63.6906,63.9761,63.6767,63.9343,17602.0
2016-09-14 10:10:00,91.88,91.88,91.64,91.7,9100.0,63.9761,63.9761,63.8089,63.8507,9100.0
2016-09-14 10:15:00,91.72,91.72,91.38,91.42,13273.0,63.8647,63.8647,63.6279,63.6558,13273.0
2016-09-14 10:20:00,91.42,91.68,91.41,91.62,8267.0,63.6558,63.8368,63.6488,63.795,8267.0
2016-09-14 10:25:00,91.6,91.86,91.59,91.85,20358.0,63.7811,63.9621,63.7741,63.9552,20358.0
2016-09-14 10:30:00,91.87,91.93,91.77,91.81,11649.0,63.9691,64.0109,63.8995,63.9273,11649.0
2016-09-14 10:35:00,91.79,91.86,91.77,91.86,20816.0,63.9134,63.9621,63.8995,63.9621,20816.0
2016-09-14 10:40:00,91.84,91.85,91.66,91.67,12784.0,63.9482,63.9552,63.8229,63.8298,12784.0
2016-09-14 10:45:00,91.68,91.85,91.68,91.78,8042.0,63.8368,63.9552,63.8368,63.9064,8042.0
2016-09-14 10:50:00,91.8,91.82,91.7,91.7,13980.0,63.9204,63.9343,63.8507,63.8507,13980.0
2016-09-14 10:55:00,91.68,91.72,91.64,91.72,7611.0,63.8368,63.8647,63.8089,63.8647,7611.0
2016-09-14 11:00:00,91.7,91.77,91.67,91.7,15536.0,63.8507,63.8995,63.8298,63.8507,15536.0
2016-09-14 11:05:00,91.7,91.7,91.56,91.58,9692.0,63.8507,63.8507,63.7532,63.7672,9692.0
2016-09-14 11:10:00,91.56,91.6,91.5,91.54,6170.0,63.7532,63.7811,63.7115,63.7393,6170.0
2016-09-14 11:15:00,91.58,91.71,91.57,91.68,6365.0,63.7672,63.8577,63.7602,63.8368,6365.0
2016-09-14 11:20:00,91.68,91.73,91.53,91.53,19077.0,63.8368,63.8716,63.7324,63.7324,19077.0
2016-09-14 11:25:00,91.52,91.61,91.47,91.47,22851.0,63.7254,63.7881,63.6906,63.6906,22851.0
2016-09-14 11:30:00,91.48,91.56,91.4,91.51,10815.0,63.6975,63.7532,63.6418,63.7184,10815.0
2016-09-14 11:35:00,91.5,91.66,91.49,91.58,21651.0,63.7115,63.8229,63.7045,63.7672,21651.0
2016-09-14 11:40:00,91.61,91.66,91.58,91.61,10098.0,63.7881,63.8229,63.7672,63.7881,10098.0
2016-09-14 11:45:00,91.6,91.64,91.54,91.6,7812.0,63.7811,63.8089,63.7393,63.7811,7812.0
2016-09-14 11:50:00,91.58,91.68,91.55,91.68,6703.0,63.7672,63.8368,63.7463,63.8368,6703.0
2016-09-14 11:55:00,91.66,91.71,91.6,91.6,12409.0,63.8229,63.8577,63.7811,63.7811,12409.0
2016-09-14 12:00:00,91.63,91.71,91.57,91.7,16603.0,63.802,63.8577,63.7602,63.8507,16603.0
2016-09-14 12:05:00,91.68,91.77,91.62,91.67,67684.0,63.8368,63.8995,63.795,63.8298,67684.0
2016-09-14 12:10:00,91.67,91.76,91.62,91.76,39504.0,63.8298,63.8925,63.795,63.8925,39504.0
2016-09-14 12:15:00,91.73,91.76,91.57,91.57,9866.0,63.8716,63.8925,63.7602,63.7602,9866.0
2016-09-14 12:20:00,91.6,91.6,91.51,91.53,10900.0,63.7811,63.7811,63.7184,63.7324,10900.0
2016-09-14 12:25:00,91.53,91.56,91.51,91.55,12074.0,63.7324,63.7532,63.7184,63.7463,12074.0
2016-09-14 12:30:00,91.54,91.57,91.53,91.54,14240.0,63.7393,63.7602,63.7324,63.7393,14240.0
2016-09-14 12:35:00,91.55,91.63,91.54,91.59,119352.0,63.7463,63.802,63.7393,63.7741,119352.0
2016-09-14 12:40:00,91.58,91.62,91.56,91.62,64980.0,63.7672,63.795,63.7532,63.795,64980.0
2016-09-14 12:45:00,91.66,91.76,91.66,91.76,9756.0,63.8229,63.8925,63.8229,63.8925,9756.0
2016-09-14 12:50:00,91.75,91.82,91.71,91.76,5753.0,63.8855,63.9343,63.8577,63.8925,5753.0
2016-09-14 12:55:00,91.78,91.88,91.76,91.86,12738.0,63.9064,63.9761,63.8925,63.9621,12738.0
2016-09-14 13:00:00,91.84,91.89,91.81,91.81,4980.0,63.9482,63.983,63.9273,63.9273,4980.0
2016-09-14 13:05:00,91.8,91.87,91.77,91.86,61718.0,63.9204,63.9691,63.8995,63.9621,61718.0
2016-09-14 13:10:00,91.84,91.84,91.76,91.82,8850.0,63.9482,63.9482,63.8925,63.9343,8850.0
2016-09-14 13:15:00,91.79,91.83,91.74,91.76,8275.0,63.9134,63.9412,63.8786,63.8925,8275.0
2016-09-14 13:20:00,91.77,91.77,91.7,91.75,4829.0,63.8995,63.8995,63.8507,63.8855,4829.0
2016-09-14 13:25:00,91.76,91.76,91.69,91.7,2381.0,63.8925,63.8925,63.8438,63.8507,2381.0
2016-09-14 13:30:00,91.72,91.75,91.7,91.73,12495.0,63.8647,63.8855,63.8507,63.8716,12495.0
2016-09-14 13:35:00,91.72,91.73,91.62,91.62,6127.0,63.8647,63.8716,63.795,63.795,6127.0
2016-09-14 13:40:00,91.61,91.68,91.58,91.68,7101.0,63.7881,63.8368,63.7672,63.8368,7101.0
2016-09-14 13:45:00,91.67,91.68,91.46,91.48,21732.0,63.8298,63.8368,63.6836,63.6975,21732.0
2016-09-14 13:50:00,91.47,91.49,91.39,91.42,3113.0,63.6906,63.7045,63.6349,63.6558,3113.0
2016-09-14 13:55:00,91.4,91.41,91.33,91.4,8350.0,63.6418,63.6488,63.5931,63.6418,8350.0
2016-09-14 14:00:00,91.38,91.4,91.31,91.32,8460.0,63.6279,63.6418,63.5792,63.5861,8460.0
2016-09-14 14:05:00,91.29,91.3,91.11,91.11,14113.0,63.5652,63.5722,63.4399,63.4399,14113.0
2016-09-14 14:10:00,91.09,91.12,91.06,91.08,7071.0,63.426,63.4469,63.4051,63.419,7071.0
2016-09-14 14:15:00,91.11,91.18,91.04,91.18,16037.0,63.4399,63.4887,63.3912,63.4887,16037.0
2016-09-14 14:20:00,91.18,91.27,91.14,91.26,13691.0,63.4887,63.5513,63.4608,63.5444,13691.0
2016-09-14 14:25:00,91.26,91.27,91.13,91.21,10409.0,63.5444,63.5513,63.4538,63.5095,10409.0
2016-09-14 14:30:00,91.22,91.3,91.18,91.22,9037.0,63.5165,63.5722,63.4887,63.5165,9037.0
2016-09-14 14:35:00,91.23,91.24,91.15,91.18,10873.0,63.5235,63.5304,63.4678,63.4887,10873.0
2016-09-14 14:40:00,91.18,91.28,91.15,91.28,4904.0,63.4887,63.5583,63.4678,63.5583,4904.0
2016-09-14 14:45:00,91.26,91.27,91.16,91.19,9097.0,63.5444,63.5513,63.4747,63.4956,9097.0
2016-09-14 14:50:00,91.17,91.22,91.16,91.16,7486.0,63.4817,63.5165,63.4747,63.4747,7486.0
2016-09-14 14:55:00,91.18,91.28,91.18,91.21,8625.0,63.4887,63.5583,63.4887,63.5095,8625.0
2016-09-14 15:00:00,91.19,91.23,91.11,91.11,14534.0,63.4956,63.5235,63.4399,63.4399,14534.0
2016-09-14 15:05:00,91.13,91.13,91.01,91.05,25995.0,63.4538,63.4538,63.3703,63.3981,25995.0
2016-09-14 15:10:00,91.06,91.07,91.02,91.07,16564.0,63.4051,63.4121,63.3772,63.4121,16564.0
2016-09-14 15:15:00,91.09,91.13,91.04,91.04,31223.0,63.426,63.4538,63.3912,63.3912,31223.0
2016-09-14 15:20:00,91.04,91.11,91.04,91.06,15825.0,63.3912,63.4399,63.3912,63.4051,15825.0
2016-09-14 15:25:00,91.06,91.15,91.05,91.08,14032.0,63.4051,63.4678,63.3981,63.419,14032.0
2016-09-14 15:30:00,91.08,91.21,91.07,91.21,12275.0,63.419,63.5095,63.4121,63.5095,12275.0
2016-09-14 15:35:00,91.21,91.26,91.15,91.19,22448.0,63.5095,63.5444,63.4678,63.4956,22448.0
2016-09-14 15:40:00,91.18,91.4,91.18,91.37,44600.0,63.4887,63.6418,63.4887,63.6209,44600.0
2016-09-14 15:45:00,91.36,91.36,91.24,91.32,31743.0,63.614,63.614,63.5304,63.5861,31743.0
2016-09-14 15:50:00,91.32,91.33,91.18,91.31,43530.0,63.5861,63.5931,63.4887,63.5792,43530.0
2016-09-14 15:55:00,91.3,91.38,91.28,91.37,102562.0,63.5722,63.6279,63.5583,63.6209,102562.0
2016-09-15 09:30:00,91.38,91.42,91.23,91.41,16208.0,63.6279,63.6558,63.5235,63.6488,16208.0
2016-09-15 09:35:00,91.44,91.59,91.2,91.2,21949.0,63.6697,63.7741,63.5026,63.5026,21949.0
2016-09-15 09:40:00,91.17,91.39,91.16,91.29,27566.0,63.4817,63.6349,63.4747,63.5652,27566.0
2016-09-15 09:45:00,91.29,91.85,91.26,91.84,38171.0,63.5652,63.9552,63.5444,63.9482,38171.0
2016-09-15 09:50:00,91.85,91.94,91.65,91.82,16100.0,63.9552,64.0178,63.8159,63.9343,16100.0
2016-09-15 09:55:00,91.8,91.85,91.6,91.69,16555.0,63.9204,63.9552,63.7811,63.8438,16555.0
2016-09-15 10:00:00,91.7,91.94,91.65,91.94,14085.0,63.8507,64.0178,63.8159,64.0178,14085.0
2016-09-15 10:05:00,91.92,91.93,91.76,91.81,15375.0,64.0039,64.0109,63.8925,63.9273,15375.0
2016-09-15 10:10:00,91.78,92.0,91.78,91.94,8001.0,63.9064,64.0596,63.9064,64.0178,8001.0
2016-09-15 10:15:00,91.96,92.1,91.96,92.07,7123.0,64.0318,64.1292,64.0318,64.1084,7123.0
2016-09-15 10:20:00,92.07,92.07,91.88,91.94,8624.0,64.1084,64.1084,63.9761,64.0178,8624.0
2016-09-15 10:25:00,91.96,92.02,91.91,91.92,6210.0,64.0318,64.0735,63.997,64.0039,6210.0
2016-09-15 10:30:00,91.9,91.95,91.83,91.85,10256.0,63.99,64.0248,63.9412,63.9552,10256.0
2016-09-15 10:35:00,91.86,91.91,91.82,91.89,7095.0,63.9621,63.997,63.9343,63.983,7095.0
2016-09-15 10:40:00,91.9,91.9,91.75,91.78,8862.0,63.99,63.99,63.8855,63.9064,8862.0
2016-09-15 10:45:00,91.76,91.82,91.7,91.74,8058.0,63.8925,63.9343,63.8507,63.8786,8058.0
2016-09-15 10:50:00,91.75,91.85,91.74,91.75,26675.0,63.8855,63.9552,63.8786,63.8855,26675.0
2016-09-15 10:55:00,91.75,91.8,91.75,91.8,10379.0,63.8855,63.9204,63.8855,63.9204,10379.0
2016-09-15 11:00:00,91.81,91.84,91.79,91.8,10516.0,63.9273,63.9482,63.9134,63.9204,10516.0
2016-09-15 11:05:00,91.79,91.9,91.76,91.86,10851.0,63.9134,63.99,63.8925,63.9621,10851.0
2016-09-15 11:10:00,91.84,91.86,91.78,91.81,6786.0,63.9482,63.9621,63.9064,63.9273,6786.0
2016-09-15 11:15:00,91.81,91.84,91.76,91.81,10551.0,63.9273,63.9482,63.8925,63.9273,10551.0
2016-09-15 11:20:00,91.79,91.79,91.72,91.73,5906.0,63.9134,63.9134,63.8647,63.8716,5906.0
2016-09-15 11:25:00,91.74,91.86,91.72,91.83,8173.0,63.8786,63.9621,63.8647,63.9412,8173.0
2016-09-15 11:30:00,91.86,91.93,91.84,91.89,12897.0,63.9621,64.0109,63.9482,63.983,12897.0
2016-09-15 11:35:00,91.89,91.89,91.78,91.81,15525.0,63.983,63.983,63.9064,63.9273,15525.0
2016-09-15 11:40:00,91.8,91.82,91.67,91.69,13741.0,63.9204,63.9343,63.8298,63.8438,13741.0
2016-09-15 11:45:00,91.71,91.73,91.67,91.67,9627.0,63.8577,63.8716,63.8298,63.8298,9627.0
2016-09-15 11:50:00,91.67,91.9,91.64,91.81,41617.0,63.8298,63.99,63.8089,63.9273,41617.0
2016-09-15 11:55:00,91.81,91.81,91.61,91.61,62725.0,63.9273,63.9273,63.7881,63.7881,62725.0
2016-09-15 12:00:00,91.64,91.64,91.54,91.55,6983.0,63.8089,63.8089,63.7393,63.7463,6983.0
2016-09-15 12:05:00,91.53,91.54,91.49,91.51,10518.0,63.7324,63.7393,63.7045,63.7184,10518.0
2016-09-15 12:10:00,91.5,91.53,91.39,91.39,4641.0,63.7115,63.7324,63.6349,63.6349,4641.0
2016-09-15 12:15:00,91.4,91.41,91.36,91.38,7185.0,63.6418,63.6488,63.614,63.6279,7185.0
2016-09-15 12:20:00,91.35,91.47,91.35,91.43,7512.0,63.607,63.6906,63.607,63.6627,7512.0
2016-09-15 12:25:00,91.42,91.42,91.31,91.31,8313.0,63.6558,63.6558,63.5792,63.5792,8313.0
2016-09-15 12:30:00,91.31,91.33,91.22,91.22,5483.0,63.5792,63.5931,63.5165,63.5165,5483.0
2016-09-15 12:35:00,91.21,91.23,91.18,91.22,14322.0,63.5095,63.5235,63.4887,63.5165,14322.0
2016-09-15 12:40:00,91.21,91.24,91.13,91.14,32313.0,63.5095,63.5304,63.4538,63.4608,32313.0
2016-09-15 12:45:00,91.14,91.17,91.12,91.15,52880.0,63.4608,63.4817,63.4469,63.4678,52880.0
2016-09-15 12:50:00,91.14,91.16,91.12,91.14,30319.0,63.4608,63.4747,63.4469,63.4608,30319.0
2016-09-15 12:55:00,91.13,91.27,91.11,91.2,185276.0,63.4538,63.5513,63.4399,63.5026,185276.0
2016-09-15 13:00:00,91.22,91.3,91.19,91.29,25232.0,63.5165,63.5722,63.4956,63.5652,25232.0
2016-09-15 13:05:00,91.29,91.29,91.2,91.24,67055.0,63.5652,63.5652,63.5026,63.5304,67055.0
2016-09-15 13:10:00,91.22,91.25,91.11,91.13,37277.0,63.5165,63.5374,63.4399,63.4538,37277.0
2016-09-15 13:15:00,91.13,91.15,91.05,91.15,26985.0,63.4538,63.4678,63.3981,63.4678,26985.0
2016-09-15 13:20:00,91.15,91.17,91.08,91.11,20093.0,63.4678,63.4817,63.419,63.4399,20093.0
2016-09-15 13:25:00,91.12,91.16,91.05,91.09,23676.0,63.4469,63.4747,63.3981,63.426,23676.0
2016-09-15 13:30:00,91.09,91.13,91.06,91.11,32484.0,63.426,63.4538,63.4051,63.4399,32484.0
2016-09-15 13:35:00,91.11,91.12,91.07,91.09,56224.0,63.4399,63.4469,63.4121,63.426,56224.0
2016-09-15 13:40:00,91.08,91.18,91.08,91.16,39514.0,63.419,63.4887,63.419,63.4747,39514.0
2016-09-15 13:45:00,91.16,91.3,91.16,91.3,15959.0,63.4747,63.5722,63.4747,63.5722,15959.0
2016-09-15 13:50:00,91.28,91.38,91.15,91.36,242623.0,63.5583,63.6279,63.4678,63.614,242623.0
2016-09-15 13:55:00,91.36,91.37,91.28,91.28,19499.0,63.614,63.6209,63.5583,63.5583,19499.0
2016-09-15 14:00:00,91.3,91.32,91.23,91.3,33423.0,63.5722,63.5861,63.5235,63.5722,33423.0
2016-09-15 14:05:00,91.29,91.35,91.28,91.33,28181.0,63.5652,63.607,63.5583,63.5931,28181.0
2016-09-15 14:10:00,91.34,91.35,91.25,91.3,34158.0,63.6001,63.607,63.5374,63.5722,34158.0
2016-09-15 14:15:00,91.32,91.43,91.32,91.43,47783.0,63.5861,63.6627,63.5861,63.6627,47783.0
2016-09-15 14:20:00,91.44,91.53,91.39,91.53,28223.0,63.6697,63.7324,63.6349,63.7324,28223.0
2016-09-15 14:25:00,91.54,91.61,91.52,91.57,18740.0,63.7393,63.7881,63.7254,63.7602,18740.0
2016-09-15 14:30:00,91.56,91.57,91.52,91.56,10677.0,63.7532,63.7602,63.7254,63.7532,10677.0
2016-09-15 14:35:00,91.55,91.55,91.29,91.32,52282.0,63.7463,63.7463,63.5652,63.5861,52282.0
2016-09-15 14:40:00,91.31,91.34,91.27,91.3,12186.0,63.5792,63.6001,63.5513,63.5722,12186.0
2016-09-15 14:45:00,91.31,91.33,91.28,91.32,9555.0,63.5792,63.5931,63.5583,63.5861,9555.0
2016-09-15 14:50:00,91.32,91.33,91.23,91.24,28748.0,63.5861,63.5931,63.5235,63.5304,28748.0
2016-09-15 14:55:00,91.25,91.28,91.19,91.19,34363.0,63.5374,63.5583,63.4956,63.4956,34363.0
2016-09-15 15:00:00,91.2,91.37,91.19,91.35,13864.0,63.5026,63.6209,63.4956,63.607,13864.0
2016-09-15 15:05:00,91.35,91.39,91.31,91.31,20903.0,63.607,63.6349,63.5792,63.5792,20903.0
2016-09-15 15:10:00,91.32,91.36,91.3,91.34,25985.0,63.5861,63.614,63.5722,63.6001,25985.0
2016-09-15 15:15:00,91.33,91.34,91.22,91.22,13385.0,63.5931,63.6001,63.5165,63.5165,13385.0
2016-09-15 15:20:00,91.22,91.27,91.22,91.23,21233.0,63.5165,63.5513,63.5165,63.5235,21233.0
2016-09-15 15:25:00,91.23,91.25,91.21,91.24,16300.0,63.5235,63.5374,63.5095,63.5304,16300.0
2016-09-15 15:30:00,91.23,91.39,91.23,91.38,29945.0,63.5235,63.6349,63.5235,63.6279,29945.0
2016-09-15 15:35:00,91.37,91.53,91.37,91.53,30850.0,63.6209,63.7324,63.6209,63.7324,30850.0
2016-09-15 15:40:00,91.54,91.64,91.51,91.58,25308.0,63.7393,63.8089,63.7184,63.7672,25308.0
2016-09-15 15:45:00,91.59,91.62,91.47,91.48,36054.0,63.7741,63.795,63.6906,63.6975,36054.0
2016-09-15 15:50:00,91.49,91.49,91.31,91.32,70027.0,63.7045,63.7045,63.5792,63.5861,70027.0
2016-09-15 15:55:00,91.34,91.48,91.28,91.45,98100.0,63.6001,63.6975,63.5583,63.6767,98100.0
2016-09-16 09:30:00,91.19,91.27,90.73,90.78,309826.0,63.4956,63.5513,63.1753,63.2101,309826.0
2016-09-16 09:35:00,90.83,90.91,90.73,90.8,26343.0,63.2449,63.3007,63.1753,63.2241,26343.0
2016-09-16 09:40:00,90.8,91.0,90.72,90.79,17365.0,63.2241,63.3633,63.1684,63.2171,17365.0
2016-09-16 09:45:00,90.8,90.8,90.2,90.21,24403.0,63.2241,63.2241,62.8063,62.8132,24403.0
2016-09-16 09:50:00,90.23,90.35,90.18,90.24,39021.0,62.8272,62.9107,62.7924,62.8341,39021.0
2016-09-16 09:55:00,90.21,90.3,90.16,90.17,40588.0,62.8132,62.8759,62.7784,62.7854,40588.0
2016-09-16 10:00:00,90.15,90.22,90.03,90.06,143150.0,62.7715,62.8202,62.6879,62.7088,143150.0
2016-09-16 10:05:00,90.08,90.23,90.03,90.15,99816.0,62.7227,62.8272,62.6879,62.7715,99816.0
2016-09-16 10:10:00,90.16,90.21,89.96,89.96,46936.0,62.7784,62.8132,62.6392,62.6392,46936.0
2016-09-16 10:15:00,89.96,90.05,89.82,90.05,84426.0,62.6392,62.7018,62.5417,62.7018,84426.0
2016-09-16 10:20:00,90.1,90.18,90.0,90.01,41247.0,62.7366,62.7924,62.667,62.674,41247.0
2016-09-16 10:25:00,90.01,90.02,89.88,90.0,54670.0,62.674,62.6809,62.5835,62.667,54670.0
2016-09-16 10:30:00,90.0,90.19,89.98,90.19,19784.0,62.667,62.7993,62.6531,62.7993,19784.0
2016-09-16 10:35:00,90.2,90.24,90.19,90.23,21925.0,62.8063,62.8341,62.7993,62.8272,21925.0
2016-09-16 10:40:00,90.23,90.23,90.08,90.12,33823.0,62.8272,62.8272,62.7227,62.7506,33823.0
2016-09-16 10:45:00,90.11,90.18,90.08,90.11,13616.0,62.7436,62.7924,62.7227,62.7436,13616.0
2016-09-16 10:50:00,90.12,90.14,90.08,90.11,80136.0,62.7506,62.7645,62.7227,62.7436,80136.0
2016-09-16 10:55:00,90.1,90.16,90.08,90.08,44202.0,62.7366,62.7784,62.7227,62.7227,44202.0
2016-09-16 11:00:00,90.07,90.11,89.97,90.01,26742.0,62.7158,62.7436,62.6461,62.674,26742.0
2016-09-16 11:05:00,89.99,90.02,89.96,89.98,34867.0,62.6601,62.6809,62.6392,62.6531,34867.0
2016-09-16 11:10:00,89.98,90.12,89.98,90.11,37792.0,62.6531,62.7506,62.6531,62.7436,37792.0
2016-09-16 11:15:00,90.11,90.12,90.02,90.06,21823.0,62.7436,62.7506,62.6809,62.7088,21823.0
2016-09-16 11:20:00,90.04,90.12,89.91,89.91,40888.0,62.6949,62.7506,62.6044,62.6044,40888.0
2016-09-16 11:25:00,89.91,89.99,89.91,89.91,26396.0,62.6044,62.6601,62.6044,62.6044,26396.0
2016-09-16 11:30:00,89.93,90.09,89.91,90.07,16111.0,62.6183,62.7297,62.6044,62.7158,16111.0
2016-09-16 11:35:00,90.07,90.2,90.05,90.12,12315.0,62.7158,62.8063,62.7018,62.7506,12315.0
2016-09-16 11:40:00,90.12,90.2,90.09,90.19,11471.0,62.7506,62.8063,62.7297,62.7993,11471.0
2016-09-16 11:45:00,90.19,90.19,90.11,90.13,128230.0,62.7993,62.7993,62.7436,62.7575,128230.0
2016-09-16 11:50:00,90.14,90.34,90.11,90.34,16247.0,62.7645,62.9038,62.7436,62.9038,16247.0
2016-09-16 11:55:00,90.34,90.47,90.32,90.43,14779.0,62.9038,62.9943,62.8898,62.9664,14779.0
2016-09-16 12:00:00,90.44,90.5,90.39,90.46,8283.0,62.9734,63.0152,62.9386,62.9873,8283.0
2016-09-16 12:05:00,90.45,90.61,90.45,90.6,14960.0,62.9804,63.0918,62.9804,63.0848,14960.0
2016-09-16 12:10:00,90.62,90.66,90.57,90.63,17340.0,63.0987,63.1266,63.0639,63.1057,17340.0
2016-09-16 12:15:00,90.63,90.69,90.62,90.66,9192.0,63.1057,63.1475,63.0987,63.1266,9192.0
2016-09-16 12:20:00,90.66,90.66,90.58,90.6,9091.0,63.1266,63.1266,63.0709,63.0848,9091.0
2016-09-16 12:25:00,90.6,90.65,90.55,90.58,9792.0,63.0848,63.1196,63.05,63.0709,9792.0
2016-09-16 12:30:00,90.59,90.62,90.47,90.5,6016.0,63.0778,63.0987,62.9943,63.0152,6016.0
2016-09-16 12:35:00,90.49,90.53,90.47,90.5,19311.0,63.0082,63.0361,62.9943,63.0152,19311.0
2016-09-16 12:40:00,90.5,90.51,90.42,90.43,9531.0,63.0152,63.0221,62.9595,62.9664,9531.0
2016-09-16 12:45:00,90.42,90.46,90.4,90.42,10849.0,62.9595,62.9873,62.9455,62.9595,10849.0
2016-09-16 12:50:00,90.42,90.46,90.4,90.44,8592.0,62.9595,62.9873,62.9455,62.9734,8592.0
2016-09-16 12:55:00,90.45,90.46,90.4,90.4,9497.0,62.9804,62.9873,62.9455,62.9455,9497.0
2016-09-16 13:00:00,90.39,90.42,90.38,90.41,11312.0,62.9386,62.9595,62.9316,62.9525,11312.0
2016-09-16 13:05:00,90.41,90.48,90.39,90.47,16453.0,62.9525,63.0012,62.9386,62.9943,16453.0
2016-09-16 13:10:00,90.46,90.53,90.44,90.53,31561.0,62.9873,63.0361,62.9734,63.0361,31561.0
2016-09-16 13:15:00,90.54,90.63,90.52,90.61,27789.0,63.043,63.1057,63.0291,63.0918,27789.0
2016-09-16 13:20:00,90.6,90.67,90.59,90.65,8211.0,63.0848,63.1335,63.0778,63.1196,8211.0
2016-09-16 13:25:00,90.65,90.67,90.63,90.67,5756.0,63.1196,63.1335,63.1057,63.1335,5756.0
2016-09-16 13:30:00,90.64,90.68,90.61,90.62,8846.0,63.1126,63.1405,63.0918,63.0987,8846.0
2016-09-16 13:35:00,90.61,90.61,90.52,90.58,4611.0,63.0918,63.0918,63.0291,63.0709,4611.0
2016-09-16 13:40:00,90.58,90.63,90.54,90.59,11709.0,63.0709,63.1057,63.043,63.0778,11709.0
2016-09-16 13:45:00,90.59,90.6,90.48,90.5,50567.0,63.0778,63.0848,63.0012,63.0152,50567.0
2016-09-16 13:50:00,90.51,90.51,90.42,90.44,12789.0,63.0221,63.0221,62.9595,62.9734,12789.0
2016-09-16 13:55:00,90.44,90.44,90.36,90.38,26275.0,62.9734,62.9734,62.9177,62.9316,26275.0
2016-09-16 14:00:00,90.38,90.48,90.35,90.47,21823.0,62.9316,63.0012,62.9107,62.9943,21823.0
2016-09-16 14:05:00,90.47,90.64,90.47,90.57,134619.0,62.9943,63.1126,62.9943,63.0639,134619.0
2016-09-16 14:10:00,90.56,90.58,90.46,90.47,7791.0,63.0569,63.0709,62.9873,62.9943,7791.0
2016-09-16 14:15:00,90.46,90.46,90.42,90.44,6860.0,62.9873,62.9873,62.9595,62.9734,6860.0
2016-09-16 14:20:00,90.45,90.46,90.4,90.44,8648.0,62.9804,62.9873,62.9455,62.9734,8648.0
2016-09-16 14:25:00,90.43,90.48,90.39,90.48,7393.0,62.9664,63.0012,62.9386,63.0012,7393.0
2016-09-16 14:30:00,90.48,90.54,90.47,90.5,5047.0,63.0012,63.043,62.9943,63.0152,5047.0
2016-09-16 14:35:00,90.52,90.54,90.49,90.51,5701.0,63.0291,63.043,63.0082,63.0221,5701.0
2016-09-16 14:40:00,90.49,90.55,90.46,90.55,7277.0,63.0082,63.05,62.9873,63.05,7277.0
2016-09-16 14:45:00,90.53,90.56,90.51,90.55,6209.0,63.0361,63.0569,63.0221,63.05,6209.0
2016-09-16 14:50:00,90.53,90.54,90.48,90.48,7053.0,63.0361,63.043,63.0012,63.0012,7053.0
2016-09-16 14:55:00,90.48,90.48,90.35,90.35,8412.0,63.0012,63.0012,62.9107,62.9107,8412.0
2016-09-16 15:00:00,90.35,90.43,90.35,90.43,7851.0,62.9107,62.9664,62.9107,62.9664,7851.0
2016-09-16 15:05:00,90.43,90.44,90.31,90.36,32590.0,62.9664,62.9734,62.8829,62.9177,32590.0
2016-09-16 15:10:00,90.37,90.37,90.28,90.3,17386.0,62.9246,62.9246,62.862,62.8759,17386.0
2016-09-16 15:15:00,90.3,90.34,90.3,90.32,39862.0,62.8759,62.9038,62.8759,62.8898,39862.0
2016-09-16 15:20:00,90.32,90.35,90.31,90.34,33184.0,62.8898,62.9107,62.8829,62.9038,33184.0
2016-09-16 15:25:00,90.33,90.34,90.32,90.32,10970.0,62.8968,62.9038,62.8898,62.8898,10970.0
2016-09-16 15:30:00,90.32,90.37,90.32,90.35,47876.0,62.8898,62.9246,62.8898,62.9107,47876.0
2016-09-16 15:35:00,90.36,90.48,90.36,90.47,76515.0,62.9177,63.0012,62.9177,62.9943,76515.0
2016-09-16 15:40:00,90.48,90.51,90.43,90.51,46181.0,63.0012,63.0221,62.9664,63.0221,46181.0
2016-09-16 15:45:00,90.5,90.51,90.44,90.5,41943.0,63.0152,63.0221,62.9734,63.0152,41943.0
2016-09-16 15:50:00,90.5,90.51,90.47,90.49,34998.0,63.0152,63.0221,62.9943,63.0082,34998.0
2016-09-16 15:55:00,90.48,90.49,90.36,90.36,131092.0,63.0012,63.0082,62.9177,62.9177,131092.0
2016-09-19 09:30:00,90.51,90.78,90.37,90.51,21115.0,63.0221,63.2101,62.9246,63.0221,21115.0
2016-09-19 09:35:00,90.41,90.65,90.39,90.55,5104.0,62.9525,63.1196,62.9386,63.05,5104.0
2016-09-19 09:40:00,90.56,90.6,90.4,90.56,23706.0,63.0569,63.0848,62.9455,63.0569,23706.0
2016-09-19 09:45:00,90.56,90.68,90.52,90.68,11350.0,63.0569,63.1405,63.0291,63.1405,11350.0
2016-09-19 09:50:00,90.67,90.8,90.66,90.77,16568.0,63.1335,63.2241,63.1266,63.2032,16568.0
2016-09-19 09:55:00,90.81,91.03,90.8,91.03,10458.0,63.231,63.3842,63.2241,63.3842,10458.0
2016-09-19 10:00:00,91.07,91.16,90.96,91.03,54198.0,63.4121,63.4747,63.3355,63.3842,54198.0
2016-09-19 10:05:00,91.01,91.13,90.99,91.11,14109.0,63.3703,63.4538,63.3564,63.4399,14109.0
2016-09-19 10:10:00,91.1,91.13,90.98,90.99,18253.0,63.4329,63.4538,63.3494,63.3564,18253.0
2016-09-19 10:15:00,91.0,91.04,90.99,91.03,20135.0,63.3633,63.3912,63.3564,63.3842,20135.0
2016-09-19 10:20:00,91.02,91.05,90.97,91.0,16076.0,63.3772,63.3981,63.3424,63.3633,16076.0
2016-09-19 10:25:00,91.0,91.0,90.96,90.98,8525.0,63.3633,63.3633,63.3355,63.3494,8525.0
2016-09-19 10:30:00,90.98,91.05,90.96,91.03,14830.0,63.3494,63.3981,63.3355,63.3842,14830.0
2016-09-19 10:35:00,91.03,91.08,91.0,91.03,30175.0,63.3842,63.419,63.3633,63.3842,30175.0
2016-09-19 10:40:00,91.02,91.02,90.97,90.98,13069.0,63.3772,63.3772,63.3424,63.3494,13069.0
2016-09-19 10:45:00,90.97,91.09,90.93,91.07,26830.0,63.3424,63.426,63.3146,63.4121,26830.0
2016-09-19 10:50:00,91.04,91.04,90.97,91.01,11896.0,63.3912,63.3912,63.3424,63.3703,11896.0
2016-09-19 10:55:00,91.0,91.04,90.99,91.04,11107.0,63.3633,63.3912,63.3564,63.3912,11107.0
2016-09-19 11:00:00,91.02,91.04,91.0,91.01,13615.0,63.3772,63.3912,63.3633,63.3703,13615.0
2016-09-19 11:05:00,91.01,91.14,91.0,91.14,8513.0,63.3703,63.4608,63.3633,63.4608,8513.0
2016-09-19 11:10:00,91.14,91.14,91.06,91.07,7345.0,63.4608,63.4608,63.4051,63.4121,7345.0
2016-09-19 11:15:00,91.06,91.17,91.06,91.17,4495.0,63.4051,63.4817,63.4051,63.4817,4495.0
2016-09-19 11:20:00,91.15,91.17,91.1,91.16,27905.0,63.4678,63.4817,63.4329,63.4747,27905.0
2016-09-19 11:25:00,91.14,91.16,91.09,91.14,17572.0,63.4608,63.4747,63.426,63.4608,17572.0
2016-09-19 11:30:00,91.13,91.18,91.1,91.16,20948.0,63.4538,63.4887,63.4329,63.4747,20948.0
2016-09-19 11:35:00,91.16,91.22,91.15,91.21,17786.0,63.4747,63.5165,63.4678,63.5095,17786.0
2016-09-19 11:40:00,91.2,91.31,91.17,91.27,38196.0,63.5026,63.5792,63.4817,63.5513,38196.0
2016-09-19 11:45:00,91.28,91.31,91.24,91.28,8769.0,63.5583,63.5792,63.5304,63.5583,8769.0
2016-09-19 11:50:00,91.27,91.33,91.25,91.29,6871.0,63.5513,63.5931,63.5374,63.5652,6871.0
2016-09-19 11:55:00,91.28,91.29,91.24,91.26,6090.0,63.5583,63.5652,63.5304,63.5444,6090.0
2016-09-19 12:00:00,91.24,91.28,91.24,91.25,7981.0,63.5304,63.5583,63.5304,63.5374,7981.0
2016-09-19 12:05:00,91.24,91.25,91.17,91.18,9739.0,63.5304,63.5374,63.4817,63.4887,9739.0
2016-09-19 12:10:00,91.15,91.25,91.11,91.2,28209.0,63.4678,63.5374,63.4399,63.5026,28209.0
2016-09-19 12:15:00,91.18,91.28,91.15,91.16,41552.0,63.4887,63.5583,63.4678,63.4747,41552.0
2016-09-19 12:20:00,91.14,91.14,91.04,91.04,10793.0,63.4608,63.4608,63.3912,63.3912,10793.0
2016-09-19 12:25:00,91.03,91.15,91.02,91.15,22081.0,63.3842,63.4678,63.3772,63.4678,22081.0
2016-09-19 12:30:00,91.14,91.27,91.11,91.23,12120.0,63.4608,63.5513,63.4399,63.5235,12120.0
2016-09-19 12:35:00,91.21,91.21,91.15,91.15,4807.0,63.5095,63.5095,63.4678,63.4678,4807.0
2016-09-19 12:40:00,91.16,91.23,91.15,91.22,3278.0,63.4747,63.5235,63.4678,63.5165,3278.0
2016-09-19 12:45:00,91.21,91.25,91.2,91.25,3800.0,63.5095,63.5374,63.5026,63.5374,3800.0
2016-09-19 12:50:00,91.25,91.25,91.19,91.19,3483.0,63.5374,63.5374,63.4956,63.4956,3483.0
2016-09-19 12:55:00,91.18,91.2,91.09,91.09,6576.0,63.4887,63.5026,63.426,63.426,6576.0
2016-09-19 13:00:00,91.05,91.07,91.03,91.04,1431.0,63.3981,63.4121,63.3842,63.3912,1431.0
2016-09-19 13:05:00,91.02,91.13,91.02,91.1,6271.0,63.3772,63.4538,63.3772,63.4329,6271.0
2016-09-19 13:10:00,91.1,91.15,91.06,91.15,10041.0,63.4329,63.4678,63.4051,63.4678,10041.0
2016-09-19 13:15:00,91.15,91.24,91.15,91.22,12655.0,63.4678,63.5304,63.4678,63.5165,12655.0
2016-09-19 13:20:00,91.22,91.23,91.18,91.19,6564.0,63.5165,63.5235,63.4887,63.4956,6564.0
2016-09-19 13:25:00,91.18,91.2,91.16,91.18,3661.0,63.4887,63.5026,63.4747,63.4887,3661.0
2016-09-19 13:30:00,91.17,91.2,91.09,91.09,10008.0,63.4817,63.5026,63.426,63.426,10008.0
2016-09-19 13:35:00,91.06,91.07,90.97,91.02,9674.0,63.4051,63.4121,63.3424,63.3772,9674.0
2016-09-19 13:40:00,91.0,91.05,91.0,91.04,5391.0,63.3633,63.3981,63.3633,63.3912,5391.0
2016-09-19 13:45:00,91.05,91.15,91.02,91.13,10590.0,63.3981,63.4678,63.3772,63.4538,10590.0
2016-09-19 13:50:00,91.13,91.21,91.1,91.16,9588.0,63.4538,63.5095,63.4329,63.4747,9588.0
2016-09-19 13:55:00,91.16,91.21,91.1,91.21,6471.0,63.4747,63.5095,63.4329,63.5095,6471.0
2016-09-19 14:00:00,91.2,91.23,91.15,91.22,6756.0,63.5026,63.5235,63.4678,63.5165,6756.0
2016-09-19 14:05:00,91.21,91.25,91.19,91.25,5356.0,63.5095,63.5374,63.4956,63.5374,5356.0
2016-09-19 14:10:00,91.26,91.34,91.24,91.32,11317.0,63.5444,63.6001,63.5304,63.5861,11317.0
2016-09-19 14:15:00,91.32,91.38,91.31,91.35,9308.0,63.5861,63.6279,63.5792,63.607,9308.0
2016-09-19 14:20:00,91.36,91.37,91.3,91.33,8250.0,63.614,63.6209,63.5722,63.5931,8250.0
2016-09-19 14:25:00,91.33,91.39,91.31,91.38,11112.0,63.5931,63.6349,63.5792,63.6279,11112.0
2016-09-19 14:30:00,91.36,91.42,91.36,91.42,14970.0,63.614,63.6558,63.614,63.6558,14970.0
2016-09-19 14:35:00,91.42,91.48,91.4,91.45,44163.0,63.6558,63.6975,63.6418,63.6767,44163.0
2016-09-19 14:40:00,91.43,91.53,91.41,91.5,47384.0,63.6627,63.7324,63.6488,63.7115,47384.0
2016-09-19 14:45:00,91.5,91.56,91.46,91.51,31444.0,63.7115,63.7532,63.6836,63.7184,31444.0
2016-09-19 14:50:00,91.54,91.54,91.46,91.53,11015.0,63.7393,63.7393,63.6836,63.7324,11015.0
2016-09-19 14:55:00,91.53,91.63,91.53,91.61,12780.0,63.7324,63.802,63.7324,63.7881,12780.0
2016-09-19 15:00:00,91.59,91.59,91.54,91.56,10618.0,63.7741,63.7741,63.7393,63.7532,10618.0
2016-09-19 15:05:00,91.56,91.67,91.56,91.6,14543.0,63.7532,63.8298,63.7532,63.7811,14543.0
2016-09-19 15:10:00,91.58,91.59,91.53,91.57,15388.0,63.7672,63.7741,63.7324,63.7602,15388.0
2016-09-19 15:15:00,91.57,91.59,91.46,91.59,23101.0,63.7602,63.7741,63.6836,63.7741,23101.0
2016-09-19 15:20:00,91.57,91.6,91.52,91.58,33055.0,63.7602,63.7811,63.7254,63.7672,33055.0
2016-09-19 15:25:00,91.58,91.65,91.56,91.56,23829.0,63.7672,63.8159,63.7532,63.7532,23829.0
2016-09-19 15:30:00,91.56,91.59,91.45,91.55,34691.0,63.7532,63.7741,63.6767,63.7463,34691.0
2016-09-19 15:35:00,91.55,91.58,91.46,91.56,38554.0,63.7463,63.7672,63.6836,63.7532,38554.0
2016-09-19 15:40:00,91.56,91.63,91.51,91.61,42755.0,63.7532,63.802,63.7184,63.7881,42755.0
2016-09-19 15:45:00,91.62,91.91,91.62,91.91,101482.0,63.795,63.997,63.795,63.997,101482.0
2016-09-19 15:50:00,91.9,91.99,91.8,91.99,188772.0,63.99,64.0527,63.9204,64.0527,188772.0
2016-09-19 15:55:00,91.99,92.05,91.87,91.88,217128.0,64.0527,64.0944,63.9691,63.9761,217128.0
2016-09-20 09:30:00,92.37,92.46,92.0,92.08,154121.0,64.3172,64.3799,64.0596,64.1153,154121.0
2016-09-20 09:35:00,92.19,92.2,91.6,91.83,134069.0,64.1919,64.1989,63.7811,63.9412,134069.0
2016-09-20 09:40:00,91.79,92.12,91.79,91.94,9145.0,63.9134,64.1432,63.9134,64.0178,9145.0
2016-09-20 09:45:00,91.81,92.44,91.81,92.14,144311.0,63.9273,64.366,63.9273,64.1571,144311.0
2016-09-20 09:50:00,92.12,92.21,91.99,92.16,121226.0,64.1432,64.2058,64.0527,64.171,121226.0
2016-09-20 09:55:00,92.13,92.36,92.12,92.36,8864.0,64.1501,64.3103,64.1432,64.3103,8864.0
2016-09-20 10:00:00,92.33,92.4,92.18,92.2,26666.0,64.2894,64.3381,64.185,64.1989,26666.0
2016-09-20 10:05:00,92.23,92.3,92.22,92.27,9566.0,64.2198,64.2685,64.2128,64.2476,9566.0
2016-09-20 10:10:00,92.26,92.27,92.13,92.22,15815.0,64.2407,64.2476,64.1501,64.2128,15815.0
2016-09-20 10:15:00,92.18,92.35,92.12,92.3,13404.0,64.185,64.3033,64.1432,64.2685,13404.0
2016-09-20 10:20:00,92.3,92.3,92.07,92.1,12308.0,64.2685,64.2685,64.1084,64.1292,12308.0
2016-09-20 10:25:00,92.08,92.21,92.06,92.2,8902.0,64.1153,64.2058,64.1014,64.1989,8902.0
2016-09-20 10:30:00,92.21,92.23,92.09,92.14,15232.0,64.2058,64.2198,64.1223,64.1571,15232.0
2016-09-20 10:35:00,92.15,92.35,92.15,92.25,16111.0,64.1641,64.3033,64.1641,64.2337,16111.0
2016-09-20 10:40:00,92.26,92.46,92.26,92.45,15421.0,64.2407,64.3799,64.2407,64.373,15421.0
2016-09-20 10:45:00,92.47,92.47,92.38,92.39,11360.0,64.3869,64.3869,64.3242,64.3312,11360.0
2016-09-20 10:50:00,92.38,92.38,92.33,92.33,8627.0,64.3242,64.3242,64.2894,64.2894,8627.0
2016-09-20 10:55:00,92.31,92.35,92.23,92.25,8817.0,64.2755,64.3033,64.2198,64.2337,8817.0
2016-09-20 11:00:00,92.24,92.25,92.19,92.24,9213.0,64.2267,64.2337,64.1919,64.2267,9213.0
2016-09-20 11:05:00,92.23,92.35,92.18,92.35,14256.0,64.2198,64.3033,64.185,64.3033,14256.0
2016-09-20 11:10:00,92.36,92.36,92.27,92.27,22172.0,64.3103,64.3103,64.2476,64.2476,22172.0
2016-09-20 11:15:00,92.28,92.33,92.27,92.3,18566.0,64.2546,64.2894,64.2476,64.2685,18566.0
2016-09-20 11:20:00,92.31,92.32,92.29,92.31,9640.0,64.2755,64.2824,64.2615,64.2755,9640.0
2016-09-20 11:25:00,92.32,92.45,92.32,92.4,36311.0,64.2824,64.373,64.2824,64.3381,36311.0
2016-09-20 11:30:00,92.4,92.41,92.26,92.27,18554.0,64.3381,64.3451,64.2407,64.2476,18554.0
2016-09-20 11:35:00,92.26,92.28,92.14,92.18,27046.0,64.2407,64.2546,64.1571,64.185,27046.0
2016-09-20 11:40:00,92.19,92.22,92.16,92.17,33356.0,64.1919,64.2128,64.171,64.178,33356.0
2016-09-20 11:45:00,92.18,92.21,92.05,92.07,54178.0,64.185,64.2058,64.0944,64.1084,54178.0
2016-09-20 11:50:00,92.06,92.09,91.99,92.09,16819.0,64.1014,64.1223,64.0527,64.1223,16819.0
2016-09-20 11:55:00,92.06,92.14,91.94,91.95,52955.0,64.1014,64.1571,64.0178,64.0248,52955.0
2016-09-20 12:00:00,91.97,92.07,91.95,92.0,9224.0,64.0387,64.1084,64.0248,64.0596,9224.0
2016-09-20 12:05:00,92.0,92.02,91.87,91.92,8670.0,64.0596,64.0735,63.9691,64.0039,8670.0
2016-09-20 12:10:00,91.91,91.95,91.88,91.92,8148.0,63.997,64.0248,63.9761,64.0039,8148.0
2016-09-20 12:15:00,91.92,91.96,91.91,91.92,7680.0,64.0039,64.0318,63.997,64.0039,7680.0
2016-09-20 12:20:00,91.93,92.05,91.92,92.04,8010.0,64.0109,64.0944,64.0039,64.0875,8010.0
2016-09-20 12:25:00,92.05,92.06,91.98,92.01,10954.0,64.0944,64.1014,64.0457,64.0666,10954.0
2016-09-20 12:30:00,92.0,92.0,91.93,91.93,5592.0,64.0596,64.0596,64.0109,64.0109,5592.0
2016-09-20 12:35:00,91.95,92.0,91.95,91.97,6924.0,64.0248,64.0596,64.0248,64.0387,6924.0
2016-09-20 12:40:00,91.98,92.05,91.95,92.01,11393.0,64.0457,64.0944,64.0248,64.0666,11393.0
2016-09-20 12:45:00,91.98,92.01,91.9,91.91,14450.0,64.0457,64.0666,63.99,63.997,14450.0
2016-09-20 12:50:00,91.92,92.0,91.92,91.99,6202.0,64.0039,64.0596,64.0039,64.0527,6202.0
2016-09-20 12:55:00,92.0,92.02,91.89,91.91,10676.0,64.0596,64.0735,63.983,63.997,10676.0
2016-09-20 13:00:00,91.9,91.92,91.84,91.9,7398.0,63.99,64.0039,63.9482,63.99,7398.0
2016-09-20 13:05:00,91.89,91.95,91.88,91.95,7089.0,63.983,64.0248,63.9761,64.0248,7089.0
2016-09-20 13:10:00,91.95,91.99,91.93,91.95,7538.0,64.0248,64.0527,64.0109,64.0248,7538.0
2016-09-20 13:15:00,91.94,91.99,91.93,91.97,7846.0,64.0178,64.0527,64.0109,64.0387,7846.0
2016-09-20 13:20:00,91.97,92.01,91.95,91.98,7505.0,64.0387,64.0666,64.0248,64.0457,7505.0
2016-09-20 13:25:00,91.97,92.01,91.97,91.97,9608.0,64.0387,64.0666,64.0387,64.0387,9608.0
2016-09-20 13:30:00,91.95,92.0,91.92,92.0,8654.0,64.0248,64.0596,64.0039,64.0596,8654.0
2016-09-20 13:35:00,92.0,92.02,91.97,91.98,7033.0,64.0596,64.0735,64.0387,64.0457,7033.0
2016-09-20 13:40:00,91.99,92.02,91.98,91.99,10510.0,64.0527,64.0735,64.0457,64.0527,10510.0
2016-09-20 13:45:00,91.97,91.97,91.89,91.93,7760.0,64.0387,64.0387,63.983,64.0109,7760.0
2016-09-20 13:50:00,91.94,91.98,91.93,91.97,5244.0,64.0178,64.0457,64.0109,64.0387,5244.0
2016-09-20 13:55:00,91.97,92.04,91.94,92.04,8897.0,64.0387,64.0875,64.0178,64.0875,8897.0
2016-09-20 14:00:00,92.02,92.02,91.96,91.98,7196.0,64.0735,64.0735,64.0318,64.0457,7196.0
2016-09-20 14:05:00,91.97,91.97,91.92,91.94,9980.0,64.0387,64.0387,64.0039,64.0178,9980.0
2016-09-20 14:10:00,91.93,91.95,91.89,91.89,7595.0,64.0109,64.0248,63.983,63.983,7595.0
2016-09-20 14:15:00,91.9,91.93,91.85,91.89,21262.0,63.99,64.0109,63.9552,63.983,21262.0
2016-09-20 14:20:00,91.9,91.9,91.83,91.84,13226.0,63.99,63.99,63.9412,63.9482,13226.0
2016-09-20 14:25:00,91.82,91.82,91.75,91.76,51685.0,63.9343,63.9343,63.8855,63.8925,51685.0
2016-09-20 14:30:00,91.76,91.81,91.76,91.77,24271.0,63.8925,63.9273,63.8925,63.8995,24271.0
2016-09-20 14:35:00,91.77,91.81,91.77,91.81,11731.0,63.8995,63.9273,63.8995,63.9273,11731.0
2016-09-20 14:40:00,91.81,91.81,91.7,91.73,15527.0,63.9273,63.9273,63.8507,63.8716,15527.0
2016-09-20 14:45:00,91.74,91.77,91.73,91.75,9235.0,63.8786,63.8995,63.8716,63.8855,9235.0
2016-09-20 14:50:00,91.76,91.82,91.76,91.79,30243.0,63.8925,63.9343,63.8925,63.9134,30243.0
2016-09-20 14:55:00,91.8,91.89,91.8,91.83,12267.0,63.9204,63.983,63.9204,63.9412,12267.0
2016-09-20 15:00:00,91.84,91.85,91.79,91.82,12168.0,63.9482,63.9552,63.9134,63.9343,12168.0
2016-09-20 15:05:00,91.82,91.82,91.76,91.78,7033.0,63.9343,63.9343,63.8925,63.9064,7033.0
2016-09-20 15:10:00,91.79,91.85,91.78,91.84,14322.0,63.9134,63.9552,63.9064,63.9482,14322.0
2016-09-20 15:15:00,91.85,91.87,91.78,91.79,14531.0,63.9552,63.9691,63.9064,63.9134,14531.0
2016-09-20 15:20:00,91.8,91.82,91.71,91.71,10293.0,63.9204,63.9343,63.8577,63.8577,10293.0
2016-09-20 15:25:00,91.7,91.75,91.66,91.66,22992.0,63.8507,63.8855,63.8229,63.8229,22992.0
2016-09-20 15:30:00,91.67,91.7,91.6,91.61,18928.0,63.8298,63.8507,63.7811,63.7881,18928.0
2016-09-20 15:35:00,91.62,91.64,91.56,91.63,18085.0,63.795,63.8089,63.7532,63.802,18085.0
2016-09-20 15:40:00,91.64,91.64,91.57,91.61,19927.0,63.8089,63.8089,63.7602,63.7881,19927.0
2016-09-20 15:45:00,91.62,91.71,91.62,91.67,22764.0,63.795,63.8577,63.795,63.8298,22764.0
2016-09-20 15:50:00,91.68,91.69,91.62,91.65,37924.0,63.8368,63.8438,63.795,63.8159,37924.0
2016-09-20 15:55:00,91.65,91.7,91.56,91.57,103079.0,63.8159,63.8507,63.7532,63.7602,103079.0
2016-09-21 09:30:00,91.53,91.82,91.5,91.76,16544.0,63.7324,63.9343,63.7115,63.8925,16544.0
2016-09-21 09:35:00,91.7,91.7,91.46,91.62,11771.0,63.8507,63.8507,63.6836,63.795,11771.0
2016-09-21 09:40:00,91.58,91.71,91.5,91.5,9584.0,63.7672,63.8577,63.7115,63.7115,9584.0
2016-09-21 09:45:00,91.5,91.58,91.42,91.47,9865.0,63.7115,63.7672,63.6558,63.6906,9865.0
2016-09-21 09:50:00,91.48,91.55,91.36,91.48,12404.0,63.6975,63.7463,63.614,63.6975,12404.0
2016-09-21 09:55:00,91.48,91.52,91.24,91.24,21220.0,63.6975,63.7254,63.5304,63.5304,21220.0
2016-09-21 10:00:00,91.27,91.31,91.18,91.27,28606.0,63.5513,63.5792,63.4887,63.5513,28606.0
2016-09-21 10:05:00,91.29,91.31,91.15,91.2,12704.0,63.5652,63.5792,63.4678,63.5026,12704.0
2016-09-21 10:10:00,91.2,91.22,91.11,91.14,14818.0,63.5026,63.5165,63.4399,63.4608,14818.0
2016-09-21 10:15:00,91.15,91.25,91.15,91.22,5387.0,63.4678,63.5374,63.4678,63.5165,5387.0
2016-09-21 10:20:00,91.23,91.25,91.19,91.25,18622.0,63.5235,63.5374,63.4956,63.5374,18622.0
2016-09-21 10:25:00,91.26,91.38,91.26,91.32,16472.0,63.5444,63.6279,63.5444,63.5861,16472.0
2016-09-21 10:30:00,91.34,91.35,91.08,91.09,26141.0,63.6001,63.607,63.419,63.426,26141.0
2016-09-21 10:35:00,91.11,91.29,91.09,91.29,12822.0,63.4399,63.5652,63.426,63.5652,12822.0
2016-09-21 10:40:00,91.31,91.43,91.25,91.41,13091.0,63.5792,63.6627,63.5374,63.6488,13091.0
2016-09-21 10:45:00,91.4,91.4,91.22,91.33,35703.0,63.6418,63.6418,63.5165,63.5931,35703.0
2016-09-21 10:50:00,91.3,91.4,91.29,91.39,23166.0,63.5722,63.6418,63.5652,63.6349,23166.0
2016-09-21 10:55:00,91.38,91.39,91.31,91.34,6020.0,63.6279,63.6349,63.5792,63.6001,6020.0
2016-09-21 11:00:00,91.34,91.36,91.25,91.3,28597.0,63.6001,63.614,63.5374,63.5722,28597.0
2016-09-21 11:05:00,91.33,91.42,91.31,91.37,12962.0,63.5931,63.6558,63.5792,63.6209,12962.0
2016-09-21 11:10:00,91.37,91.41,91.26,91.38,21055.0,63.6209,63.6488,63.5444,63.6279,21055.0
2016-09-21 11:15:00,91.37,91.37,91.28,91.29,6361.0,63.6209,63.6209,63.5583,63.5652,6361.0
2016-09-21 11:20:00,91.27,91.31,91.26,91.29,6078.0,63.5513,63.5792,63.5444,63.5652,6078.0
2016-09-21 11:25:00,91.29,91.41,91.24,91.41,13627.0,63.5652,63.6488,63.5304,63.6488,13627.0
2016-09-21 11:30:00,91.38,91.38,91.31,91.33,18414.0,63.6279,63.6279,63.5792,63.5931,18414.0
2016-09-21 11:35:00,91.35,91.51,91.35,91.48,5300.0,63.607,63.7184,63.607,63.6975,5300.0
2016-09-21 11:40:00,91.5,91.55,91.44,91.55,13340.0,63.7115,63.7463,63.6697,63.7463,13340.0
2016-09-21 11:45:00,91.53,91.61,91.5,91.54,14920.0,63.7324,63.7881,63.7115,63.7393,14920.0
2016-09-21 11:50:00,91.54,91.59,91.5,91.59,6421.0,63.7393,63.7741,63.7115,63.7741,6421.0
2016-09-21 11:55:00,91.56,91.58,91.54,91.58,5563.0,63.7532,63.7672,63.7393,63.7672,5563.0
2016-09-21 12:00:00,91.59,91.62,91.53,91.55,20332.0,63.7741,63.795,63.7324,63.7463,20332.0
2016-09-21 12:05:00,91.54,91.65,91.53,91.53,28686.0,63.7393,63.8159,63.7324,63.7324,28686.0
2016-09-21 12:10:00,91.52,91.55,91.5,91.55,11936.0,63.7254,63.7463,63.7115,63.7463,11936.0
2016-09-21 12:15:00,91.51,91.51,91.43,91.47,46106.0,63.7184,63.7184,63.6627,63.6906,46106.0
2016-09-21 12:20:00,91.49,91.49,91.39,91.45,17582.0,63.7045,63.7045,63.6349,63.6767,17582.0
2016-09-21 12:25:00,91.43,91.52,91.41,91.5,9361.0,63.6627,63.7254,63.6488,63.7115,9361.0
2016-09-21 12:30:00,91.5,91.54,91.5,91.53,23304.0,63.7115,63.7393,63.7115,63.7324,23304.0
2016-09-21 12:35:00,91.51,91.55,91.48,91.5,25945.0,63.7184,63.7463,63.6975,63.7115,25945.0
2016-09-21 12:40:00,91.48,91.51,91.4,91.44,10770.0,63.6975,63.7184,63.6418,63.6697,10770.0
2016-09-21 12:45:00,91.42,91.44,91.39,91.42,8974.0,63.6558,63.6697,63.6349,63.6558,8974.0
2016-09-21 12:50:00,91.42,91.54,91.4,91.52,5164.0,63.6558,63.7393,63.6418,63.7254,5164.0
2016-09-21 12:55:00,91.52,91.63,91.5,91.6,6054.0,63.7254,63.802,63.7115,63.7811,6054.0
2016-09-21 13:00:00,91.6,91.63,91.58,91.59,10071.0,63.7811,63.802,63.7672,63.7741,10071.0
2016-09-21 13:05:00,91.61,91.66,91.59,91.63,8536.0,63.7881,63.8229,63.7741,63.802,8536.0
2016-09-21 13:10:00,91.64,91.75,91.63,91.75,35609.0,63.8089,63.8855,63.802,63.8855,35609.0
2016-09-21 13:15:00,91.74,91.75,91.7,91.71,1600.0,63.8786,63.8855,63.8507,63.8577,1600.0
2016-09-21 13:20:00,91.71,91.71,91.59,91.59,5023.0,63.8577,63.8577,63.7741,63.7741,5023.0
2016-09-21 13:25:00,91.55,91.62,91.55,91.59,4637.0,63.7463,63.795,63.7463,63.7741,4637.0
2016-09-21 13:30:00,91.57,91.65,91.55,91.56,10949.0,63.7602,63.8159,63.7463,63.7532,10949.0
2016-09-21 13:35:00,91.55,91.6,91.55,91.58,5217.0,63.7463,63.7811,63.7463,63.7672,5217.0
2016-09-21 13:40:00,91.58,91.59,91.54,91.57,3801.0,63.7672,63.7741,63.7393,63.7602,3801.0
2016-09-21 13:45:00,91.57,91.6,91.52,91.57,6789.0,63.7602,63.7811,63.7254,63.7602,6789.0
2016-09-21 13:50:00,91.6,91.6,91.53,91.55,14590.0,63.7811,63.7811,63.7324,63.7463,14590.0
2016-09-21 13:55:00,91.54,91.61,91.51,91.55,17871.0,63.7393,63.7881,63.7184,63.7463,17871.0
2016-09-21 14:00:00,91.56,92.1,91.54,92.0,22492.0,63.7532,64.1292,63.7393,64.0596,22492.0
2016-09-21 14:05:00,92.0,92.15,91.97,92.06,21456.0,64.0596,64.1641,64.0387,64.1014,21456.0
2016-09-21 14:10:00,92.08,92.45,91.98,92.42,58120.0,64.1153,64.373,64.0457,64.3521,58120.0
2016-09-21 14:15:00,92.43,92.53,92.34,92.47,84580.0,64.359,64.4287,64.2964,64.3869,84580.0
2016-09-21 14:20:00,92.46,92.49,92.37,92.38,30481.0,64.3799,64.4008,64.3172,64.3242,30481.0
2016-09-21 14:25:00,92.37,92.41,92.2,92.24,60923.0,64.3172,64.3451,64.1989,64.2267,60923.0
2016-09-21 14:30:00,92.22,92.24,92.13,92.18,17672.0,64.2128,64.2267,64.1501,64.185,17672.0
2016-09-21 14:35:00,92.16,92.26,92.16,92.21,23056.0,64.171,64.2407,64.171,64.2058,23056.0
2016-09-21 14:40:00,92.21,92.57,92.2,92.43,21487.0,64.2058,64.4565,64.1989,64.359,21487.0
2016-09-21 14:45:00,92.46,92.69,92.42,92.48,24791.0,64.3799,64.5401,64.3521,64.3938,24791.0
2016-09-21 14:50:00,92.46,92.48,92.4,92.48,72786.0,64.3799,64.3938,64.3381,64.3938,72786.0
2016-09-21 14:55:00,92.46,92.61,92.44,92.55,47328.0,64.3799,64.4844,64.366,64.4426,47328.0
2016-09-21 15:00:00,92.55,92.59,92.48,92.57,19301.0,64.4426,64.4704,64.3938,64.4565,19301.0
2016-09-21 15:05:00,92.55,92.72,92.51,92.54,20699.0,64.4426,64.561,64.4147,64.4356,20699.0
2016-09-21 15:10:00,92.54,92.69,92.54,92.68,16809.0,64.4356,64.5401,64.4356,64.5331,16809.0
2016-09-21 15:15:00,92.68,92.85,92.67,92.8,31772.0,64.5331,64.6515,64.5261,64.6167,31772.0
2016-09-21 15:20:00,92.79,93.01,92.78,92.98,44123.0,64.6097,64.7629,64.6027,64.742,44123.0
2016-09-21 15:25:00,92.98,93.06,92.94,93.0,53959.0,64.742,64.7977,64.7141,64.7559,53959.0
2016-09-21 15:30:00,93.01,93.17,92.98,93.13,43887.0,64.7629,64.8743,64.742,64.8464,43887.0
2016-09-21 15:35:00,93.12,93.14,93.02,93.04,43245.0,64.8395,64.8534,64.7698,64.7838,43245.0
2016-09-21 15:40:00,93.04,93.23,93.01,93.2,44393.0,64.7838,64.9161,64.7629,64.8952,44393.0
2016-09-21 15:45:00,93.21,93.47,93.21,93.39,71268.0,64.9021,65.0832,64.9021,65.0275,71268.0
2016-09-21 15:50:00,93.39,93.44,93.34,93.42,568749.0,65.0275,65.0623,64.9927,65.0484,568749.0
2016-09-21 15:55:00,93.41,93.5,93.37,93.44,179738.0,65.0414,65.1041,65.0135,65.0623,179738.0
2016-09-22 09:30:00,94.13,94.9,93.85,94.76,55515.0,65.5427,66.0789,65.3478,65.9814,55515.0
2016-09-22 09:35:00,94.84,94.84,94.34,94.41,22771.0,66.0371,66.0371,65.689,65.7377,22771.0
2016-09-22 09:40:00,94.38,94.41,94.19,94.2,25059.0,65.7168,65.7377,65.5845,65.5915,25059.0
2016-09-22 09:45:00,94.24,94.34,94.23,94.29,13109.0,65.6193,65.689,65.6124,65.6541,13109.0
2016-09-22 09:50:00,94.28,94.37,94.23,94.33,19750.0,65.6472,65.7098,65.6124,65.682,19750.0
2016-09-22 09:55:00,94.35,94.41,94.28,94.4,12128.0,65.6959,65.7377,65.6472,65.7307,12128.0
2016-09-22 10:00:00,94.41,94.72,94.33,94.72,39222.0,65.7377,65.9536,65.682,65.9536,39222.0
2016-09-22 10:05:00,94.69,94.78,94.59,94.7,23223.0,65.9327,65.9953,65.863,65.9396,23223.0
2016-09-22 10:10:00,94.73,94.75,94.64,94.68,20677.0,65.9605,65.9744,65.8979,65.9257,20677.0
2016-09-22 10:15:00,94.66,94.71,94.64,94.69,21834.0,65.9118,65.9466,65.8979,65.9327,21834.0
2016-09-22 10:20:00,94.69,94.87,94.69,94.83,30879.0,65.9327,66.058,65.9327,66.0301,30879.0
2016-09-22 10:25:00,94.84,94.99,94.82,94.9,37230.0,66.0371,66.1416,66.0232,66.0789,37230.0
2016-09-22 10:30:00,94.89,94.89,94.75,94.78,26131.0,66.0719,66.0719,65.9744,65.9953,26131.0
2016-09-22 10:35:00,94.79,94.82,94.67,94.82,23974.0,66.0023,66.0232,65.9187,66.0232,23974.0
2016-09-22 10:40:00,94.83,94.83,94.68,94.7,101150.0,66.0301,66.0301,65.9257,65.9396,101150.0
2016-09-22 10:45:00,94.7,94.75,94.64,94.72,31918.0,65.9396,65.9744,65.8979,65.9536,31918.0
2016-09-22 10:50:00,94.73,94.74,94.6,94.6,114143.0,65.9605,65.9675,65.87,65.87,114143.0
2016-09-22 10:55:00,94.59,94.64,94.58,94.6,21345.0,65.863,65.8979,65.8561,65.87,21345.0
2016-09-22 11:00:00,94.6,94.61,94.49,94.51,29509.0,65.87,65.877,65.7934,65.8073,29509.0
2016-09-22 11:05:00,94.52,94.53,94.46,94.49,11293.0,65.8143,65.8213,65.7725,65.7934,11293.0
2016-09-22 11:10:00,94.47,94.48,94.39,94.46,20421.0,65.7795,65.7864,65.7238,65.7725,20421.0
2016-09-22 11:15:00,94.46,94.47,94.3,94.3,29622.0,65.7725,65.7795,65.6611,65.6611,29622.0
2016-09-22 11:20:00,94.3,94.31,94.16,94.19,41211.0,65.6611,65.6681,65.5636,65.5845,41211.0
2016-09-22 11:25:00,94.18,94.2,94.07,94.07,27064.0,65.5776,65.5915,65.501,65.501,27064.0
2016-09-22 11:30:00,94.09,94.2,94.08,94.18,19461.0,65.5149,65.5915,65.5079,65.5776,19461.0
2016-09-22 11:35:00,94.19,94.33,94.18,94.33,23792.0,65.5845,65.682,65.5776,65.682,23792.0
2016-09-22 11:40:00,94.33,94.34,94.27,94.29,17747.0,65.682,65.689,65.6402,65.6541,17747.0
2016-09-22 11:45:00,94.29,94.42,94.27,94.4,37734.0,65.6541,65.7447,65.6402,65.7307,37734.0
2016-09-22 11:50:00,94.39,94.42,94.35,94.39,18098.0,65.7238,65.7447,65.6959,65.7238,18098.0
2016-09-22 11:55:00,94.39,94.45,94.38,94.45,8534.0,65.7238,65.7656,65.7168,65.7656,8534.0
2016-09-22 12:00:00,94.47,94.64,94.45,94.62,15804.0,65.7795,65.8979,65.7656,65.8839,15804.0
2016-09-22 12:05:00,94.62,94.87,94.6,94.84,32535.0,65.8839,66.058,65.87,66.0371,32535.0
2016-09-22 12:10:00,94.84,94.92,94.73,94.9,26695.0,66.0371,66.0928,65.9605,66.0789,26695.0
2016-09-22 12:15:00,94.9,94.92,94.8,94.84,12007.0,66.0789,66.0928,66.0093,66.0371,12007.0
2016-09-22 12:20:00,94.81,94.9,94.79,94.84,26735.0,66.0162,66.0789,66.0023,66.0371,26735.0
2016-09-22 12:25:00,94.82,94.92,94.76,94.89,20776.0,66.0232,66.0928,65.9814,66.0719,20776.0
2016-09-22 12:30:00,94.89,94.99,94.89,94.9,19387.0,66.0719,66.1416,66.0719,66.0789,19387.0
2016-09-22 12:35:00,94.9,94.9,94.75,94.75,15894.0,66.0789,66.0789,65.9744,65.9744,15894.0
2016-09-22 12:40:00,94.75,94.8,94.68,94.72,21013.0,65.9744,66.0093,65.9257,65.9536,21013.0
2016-09-22 12:45:00,94.7,94.85,94.7,94.77,13276.0,65.9396,66.0441,65.9396,65.9884,13276.0
2016-09-22 12:50:00,94.78,94.79,94.72,94.72,9689.0,65.9953,66.0023,65.9536,65.9536,9689.0
2016-09-22 12:55:00,94.72,94.76,94.63,94.74,14809.0,65.9536,65.9814,65.8909,65.9675,14809.0
2016-09-22 13:00:00,94.74,94.81,94.72,94.8,24408.0,65.9675,66.0162,65.9536,66.0093,24408.0
2016-09-22 13:05:00,94.8,94.82,94.72,94.72,62819.0,66.0093,66.0232,65.9536,65.9536,62819.0
2016-09-22 13:10:00,94.71,94.71,94.65,94.68,17093.0,65.9466,65.9466,65.9048,65.9257,17093.0
2016-09-22 13:15:00,94.67,94.76,94.67,94.76,34059.0,65.9187,65.9814,65.9187,65.9814,34059.0
2016-09-22 13:20:00,94.76,94.88,94.76,94.88,26335.0,65.9814,66.065,65.9814,66.065,26335.0
2016-09-22 13:25:00,94.86,94.89,94.81,94.87,22303.0,66.051,66.0719,66.0162,66.058,22303.0
2016-09-22 13:30:00,94.86,94.89,94.86,94.89,39037.0,66.051,66.0719,66.051,66.0719,39037.0
2016-09-22 13:35:00,94.89,95.09,94.89,95.08,63741.0,66.0719,66.2112,66.0719,66.2042,63741.0
2016-09-22 13:40:00,95.08,95.09,95.0,95.02,231040.0,66.2042,66.2112,66.1485,66.1624,231040.0
2016-09-22 13:45:00,95.01,95.1,94.99,95.06,269955.0,66.1555,66.2181,66.1416,66.1903,269955.0
2016-09-22 13:50:00,95.06,95.14,95.01,95.09,38606.0,66.1903,66.246,66.1555,66.2112,38606.0
2016-09-22 13:55:00,95.11,95.2,95.08,95.2,33464.0,66.2251,66.2878,66.2042,66.2878,33464.0
2016-09-22 14:00:00,95.2,95.29,95.19,95.24,88941.0,66.2878,66.3504,66.2808,66.3156,88941.0
2016-09-22 14:05:00,95.23,95.3,95.14,95.14,62504.0,66.3087,66.3574,66.246,66.246,62504.0
2016-09-22 14:10:00,95.13,95.15,94.98,95.0,54413.0,66.239,66.253,66.1346,66.1485,54413.0
2016-09-22 14:15:00,95.0,95.04,94.92,94.92,33390.0,66.1485,66.1764,66.0928,66.0928,33390.0
2016-09-22 14:20:00,94.91,94.91,94.71,94.73,24047.0,66.0859,66.0859,65.9466,65.9605,24047.0
2016-09-22 14:25:00,94.73,94.82,94.71,94.73,15944.0,65.9605,66.0232,65.9466,65.9605,15944.0
2016-09-22 14:30:00,94.73,94.85,94.65,94.66,17407.0,65.9605,66.0441,65.9048,65.9118,17407.0
2016-09-22 14:35:00,94.66,94.74,94.65,94.72,16981.0,65.9118,65.9675,65.9048,65.9536,16981.0
2016-09-22 14:40:00,94.7,94.72,94.66,94.7,24201.0,65.9396,65.9536,65.9118,65.9396,24201.0
2016-09-22 14:45:00,94.69,94.73,94.63,94.65,17638.0,65.9327,65.9605,65.8909,65.9048,17638.0
2016-09-22 14:50:00,94.66,94.77,94.55,94.74,26157.0,65.9118,65.9884,65.8352,65.9675,26157.0
2016-09-22 14:55:00,94.75,94.78,94.65,94.78,14640.0,65.9744,65.9953,65.9048,65.9953,14640.0
2016-09-22 15:00:00,94.76,94.76,94.69,94.72,21870.0,65.9814,65.9814,65.9327,65.9536,21870.0
2016-09-22 15:05:00,94.72,94.74,94.64,94.65,18362.0,65.9536,65.9675,65.8979,65.9048,18362.0
2016-09-22 15:10:00,94.66,94.74,94.66,94.68,23367.0,65.9118,65.9675,65.9118,65.9257,23367.0
2016-09-22 15:15:00,94.67,94.72,94.64,94.7,16659.0,65.9187,65.9536,65.8979,65.9396,16659.0
2016-09-22 15:20:00,94.7,94.74,94.63,94.66,28776.0,65.9396,65.9675,65.8909,65.9118,28776.0
2016-09-22 15:25:00,94.66,94.72,94.66,94.69,34307.0,65.9118,65.9536,65.9118,65.9327,34307.0
2016-09-22 15:30:00,94.68,94.79,94.67,94.76,65336.0,65.9257,66.0023,65.9187,65.9814,65336.0
2016-09-22 15:35:00,94.76,94.92,94.75,94.9,42086.0,65.9814,66.0928,65.9744,66.0789,42086.0
2016-09-22 15:40:00,94.9,94.92,94.81,94.85,29899.0,66.0789,66.0928,66.0162,66.0441,29899.0
2016-09-22 15:45:00,94.85,94.86,94.82,94.84,49700.0,66.0441,66.051,66.0232,66.0371,49700.0
2016-09-22 15:50:00,94.84,94.87,94.79,94.87,77945.0,66.0371,66.058,66.0023,66.058,77945.0
2016-09-22 15:55:00,94.87,94.96,94.83,94.84,90539.0,66.058,66.1207,66.0301,66.0371,90539.0
2016-09-23 09:30:00,94.2,94.48,93.99,94.48,70431.0,65.5915,65.7864,65.4453,65.7864,70431.0
2016-09-23 09:35:00,94.4,94.5,94.29,94.45,21866.0,65.7307,65.8004,65.6541,65.7656,21866.0
2016-09-23 09:40:00,94.39,94.5,94.09,94.34,65558.0,65.7238,65.8004,65.5149,65.689,65558.0
2016-09-23 09:45:00,94.36,94.47,94.23,94.23,7000.0,65.7029,65.7795,65.6124,65.6124,7000.0
2016-09-23 09:50:00,94.14,94.26,93.97,94.08,22150.0,65.5497,65.6333,65.4313,65.5079,22150.0
2016-09-23 09:55:00,94.05,94.25,94.03,94.14,7368.0,65.487,65.6263,65.4731,65.5497,7368.0
2016-09-23 10:00:00,94.17,94.27,94.15,94.16,8013.0,65.5706,65.6402,65.5567,65.5636,8013.0
2016-09-23 10:05:00,94.21,94.28,94.07,94.08,14714.0,65.5984,65.6472,65.501,65.5079,14714.0
2016-09-23 10:10:00,94.06,94.16,94.06,94.15,12287.0,65.494,65.5636,65.494,65.5567,12287.0
2016-09-23 10:15:00,94.16,94.22,94.07,94.13,8175.0,65.5636,65.6054,65.501,65.5427,8175.0
2016-09-23 10:20:00,94.13,94.18,94.02,94.14,10761.0,65.5427,65.5776,65.4661,65.5497,10761.0
2016-09-23 10:25:00,94.14,94.5,94.08,94.45,25461.0,65.5497,65.8004,65.5079,65.7656,25461.0
2016-09-23 10:30:00,94.47,94.74,94.45,94.74,18700.0,65.7795,65.9675,65.7656,65.9675,18700.0
2016-09-23 10:35:00,94.74,94.91,94.72,94.8,20432.0,65.9675,66.0859,65.9536,66.0093,20432.0
2016-09-23 10:40:00,94.81,94.83,94.74,94.75,11185.0,66.0162,66.0301,65.9675,65.9744,11185.0
2016-09-23 10:45:00,94.76,94.89,94.76,94.83,10648.0,65.9814,66.0719,65.9814,66.0301,10648.0
2016-09-23 10:50:00,94.82,94.89,94.78,94.89,10087.0,66.0232,66.0719,65.9953,66.0719,10087.0
2016-09-23 10:55:00,94.89,94.89,94.79,94.81,15949.0,66.0719,66.0719,66.0023,66.0162,15949.0
2016-09-23 11:00:00,94.79,94.83,94.69,94.76,14106.0,66.0023,66.0301,65.9327,65.9814,14106.0
2016-09-23 11:05:00,94.75,94.83,94.66,94.82,15661.0,65.9744,66.0301,65.9118,66.0232,15661.0
2016-09-23 11:10:00,94.83,94.83,94.7,94.81,14220.0,66.0301,66.0301,65.9396,66.0162,14220.0
2016-09-23 11:15:00,94.79,94.83,94.74,94.79,13332.0,66.0023,66.0301,65.9675,66.0023,13332.0
2016-09-23 11:20:00,94.8,94.93,94.78,94.92,27336.0,66.0093,66.0998,65.9953,66.0928,27336.0
2016-09-23 11:25:00,94.92,94.98,94.83,94.9,12900.0,66.0928,66.1346,66.0301,66.0789,12900.0
2016-09-23 11:30:00,94.88,94.89,94.69,94.74,18779.0,66.065,66.0719,65.9327,65.9675,18779.0
2016-09-23 11:35:00,94.73,94.77,94.61,94.7,18822.0,65.9605,65.9884,65.877,65.9396,18822.0
2016-09-23 11:40:00,94.73,94.79,94.67,94.73,7866.0,65.9605,66.0023,65.9187,65.9605,7866.0
2016-09-23 11:45:00,94.74,94.83,94.72,94.82,7986.0,65.9675,66.0301,65.9536,66.0232,7986.0
2016-09-23 11:50:00,94.82,94.91,94.8,94.89,10344.0,66.0232,66.0859,66.0093,66.0719,10344.0
2016-09-23 11:55:00,94.9,94.91,94.78,94.86,10155.0,66.0789,66.0859,65.9953,66.051,10155.0
2016-09-23 12:00:00,94.87,94.9,94.83,94.89,10868.0,66.058,66.0789,66.0301,66.0719,10868.0
2016-09-23 12:05:00,94.9,95.0,94.9,94.97,14203.0,66.0789,66.1485,66.0789,66.1276,14203.0
2016-09-23 12:10:00,94.98,95.08,94.98,95.02,9421.0,66.1346,66.2042,66.1346,66.1624,9421.0
2016-09-23 12:15:00,95.03,95.14,95.03,95.14,6641.0,66.1694,66.246,66.1694,66.246,6641.0
2016-09-23 12:20:00,95.15,95.24,95.14,95.24,7445.0,66.253,66.3156,66.246,66.3156,7445.0
2016-09-23 12:25:00,95.24,95.31,95.19,95.3,17047.0,66.3156,66.3644,66.2808,66.3574,17047.0
2016-09-23 12:30:00,95.32,95.4,95.26,95.36,14580.0,66.3713,66.427,66.3296,66.3992,14580.0
2016-09-23 12:35:00,95.36,95.37,95.25,95.27,9736.0,66.3992,66.4061,66.3226,66.3365,9736.0
2016-09-23 12:40:00,95.27,95.34,95.27,95.3,6400.0,66.3365,66.3853,66.3365,66.3574,6400.0
2016-09-23 12:45:00,95.28,95.28,95.18,95.2,6266.0,66.3435,66.3435,66.2739,66.2878,6266.0
2016-09-23 12:50:00,95.21,95.3,95.21,95.27,11133.0,66.2947,66.3574,66.2947,66.3365,11133.0
2016-09-23 12:55:00,95.26,95.34,95.25,95.33,6479.0,66.3296,66.3853,66.3226,66.3783,6479.0
2016-09-23 13:00:00,95.31,95.31,95.26,95.3,7403.0,66.3644,66.3644,66.3296,66.3574,7403.0
2016-09-23 13:05:00,95.31,95.31,95.25,95.27,10704.0,66.3644,66.3644,66.3226,66.3365,10704.0
2016-09-23 13:10:00,95.28,95.33,95.27,95.32,7101.0,66.3435,66.3783,66.3365,66.3713,7101.0
2016-09-23 13:15:00,95.32,95.33,95.2,95.26,7728.0,66.3713,66.3783,66.2878,66.3296,7728.0
2016-09-23 13:20:00,95.28,95.29,95.18,95.18,9080.0,66.3435,66.3504,66.2739,66.2739,9080.0
2016-09-23 13:25:00,95.17,95.2,95.13,95.2,245555.0,66.2669,66.2878,66.239,66.2878,245555.0
2016-09-23 13:30:00,95.21,95.21,95.13,95.16,9772.0,66.2947,66.2947,66.239,66.2599,9772.0
2016-09-23 13:35:00,95.15,95.23,95.1,95.23,10701.0,66.253,66.3087,66.2181,66.3087,10701.0
2016-09-23 13:40:00,95.23,95.33,95.22,95.32,8482.0,66.3087,66.3783,66.3017,66.3713,8482.0
2016-09-23 13:45:00,95.34,95.34,95.24,95.29,10785.0,66.3853,66.3853,66.3156,66.3504,10785.0
2016-09-23 13:50:00,95.29,95.31,95.24,95.29,8899.0,66.3504,66.3644,66.3156,66.3504,8899.0
2016-09-23 13:55:00,95.29,95.34,95.27,95.34,9633.0,66.3504,66.3853,66.3365,66.3853,9633.0
2016-09-23 14:00:00,95.34,95.42,95.29,95.42,91810.0,66.3853,66.441,66.3504,66.441,91810.0
2016-09-23 14:05:00,95.42,95.46,95.4,95.45,15355.0,66.441,66.4688,66.427,66.4619,15355.0
2016-09-23 14:10:00,95.46,95.49,95.41,95.46,14873.0,66.4688,66.4897,66.434,66.4688,14873.0
2016-09-23 14:15:00,95.47,95.56,95.45,95.54,20043.0,66.4758,66.5384,66.4619,66.5245,20043.0
2016-09-23 14:20:00,95.54,95.54,95.49,95.5,17023.0,66.5245,66.5245,66.4897,66.4967,17023.0
2016-09-23 14:25:00,95.49,95.51,95.48,95.49,15003.0,66.4897,66.5036,66.4827,66.4897,15003.0
2016-09-23 14:30:00,95.49,95.55,95.45,95.51,16528.0,66.4897,66.5315,66.4619,66.5036,16528.0
2016-09-23 14:35:00,95.5,95.52,95.44,95.49,27365.0,66.4967,66.5106,66.4549,66.4897,27365.0
2016-09-23 14:40:00,95.5,95.5,95.43,95.48,44387.0,66.4967,66.4967,66.4479,66.4827,44387.0
2016-09-23 14:45:00,95.48,95.53,95.45,95.48,24536.0,66.4827,66.5176,66.4619,66.4827,24536.0
2016-09-23 14:50:00,95.48,95.56,95.47,95.54,24953.0,66.4827,66.5384,66.4758,66.5245,24953.0
2016-09-23 14:55:00,95.55,95.6,95.54,95.59,36952.0,66.5315,66.5663,66.5245,66.5593,36952.0
2016-09-23 15:00:00,95.58,95.58,95.49,95.49,16808.0,66.5524,66.5524,66.4897,66.4897,16808.0
2016-09-23 15:05:00,95.49,95.52,95.38,95.39,18588.0,66.4897,66.5106,66.4131,66.4201,18588.0
2016-09-23 15:10:00,95.39,95.43,95.36,95.38,45299.0,66.4201,66.4479,66.3992,66.4131,45299.0
2016-09-23 15:15:00,95.4,95.4,95.27,95.29,22452.0,66.427,66.427,66.3365,66.3504,22452.0
2016-09-23 15:20:00,95.3,95.36,95.26,95.36,16752.0,66.3574,66.3992,66.3296,66.3992,16752.0
2016-09-23 15:25:00,95.37,95.41,95.36,95.4,30316.0,66.4061,66.434,66.3992,66.427,30316.0
2016-09-23 15:30:00,95.41,95.51,95.4,95.48,39084.0,66.434,66.5036,66.427,66.4827,39084.0
2016-09-23 15:35:00,95.46,95.5,95.37,95.39,54490.0,66.4688,66.4967,66.4061,66.4201,54490.0
2016-09-23 15:40:00,95.38,95.43,95.37,95.4,47412.0,66.4131,66.4479,66.4061,66.427,47412.0
2016-09-23 15:45:00,95.39,95.41,95.31,95.33,68493.0,66.4201,66.434,66.3644,66.3783,68493.0
2016-09-23 15:50:00,95.34,95.43,95.32,95.39,72505.0,66.3853,66.4479,66.3713,66.4201,72505.0
2016-09-23 15:55:00,95.39,95.39,95.2,95.2,114073.0,66.4201,66.4201,66.2878,66.2878,114073.0
2016-09-26 09:30:00,94.83,95.01,94.65,95.01,16035.0,66.0301,66.1555,65.9048,66.1555,16035.0
2016-09-26 09:35:00,95.0,95.31,94.88,95.31,32102.0,66.1485,66.3644,66.065,66.3644,32102.0
2016-09-26 09:40:00,95.25,95.25,95.06,95.17,71770.0,66.3226,66.3226,66.1903,66.2669,71770.0
2016-09-26 09:45:00,95.12,95.26,95.1,95.24,19322.0,66.2321,66.3296,66.2181,66.3156,19322.0
2016-09-26 09:50:00,95.25,95.3,95.13,95.16,11933.0,66.3226,66.3574,66.239,66.2599,11933.0
2016-09-26 09:55:00,95.17,95.32,95.17,95.24,7938.0,66.2669,66.3713,66.2669,66.3156,7938.0
2016-09-26 10:00:00,95.24,95.24,95.0,95.14,22033.0,66.3156,66.3156,66.1485,66.246,22033.0
2016-09-26 10:05:00,95.16,95.22,95.1,95.12,19481.0,66.2599,66.3017,66.2181,66.2321,19481.0
2016-09-26 10:10:00,95.12,95.18,95.08,95.13,21222.0,66.2321,66.2739,66.2042,66.239,21222.0
2016-09-26 10:15:00,95.14,95.34,95.14,95.34,12794.0,66.246,66.3853,66.246,66.3853,12794.0
2016-09-26 10:20:00,95.34,95.39,95.27,95.28,11240.0,66.3853,66.4201,66.3365,66.3435,11240.0
2016-09-26 10:25:00,95.27,95.27,95.15,95.16,6658.0,66.3365,66.3365,66.253,66.2599,6658.0
2016-09-26 10:30:00,95.16,95.2,95.11,95.12,21194.0,66.2599,66.2878,66.2251,66.2321,21194.0
2016-09-26 10:35:00,95.12,95.39,95.12,95.39,20310.0,66.2321,66.4201,66.2321,66.4201,20310.0
2016-09-26 10:40:00,95.4,95.46,95.29,95.29,12897.0,66.427,66.4688,66.3504,66.3504,12897.0
2016-09-26 10:45:00,95.31,95.4,95.3,95.33,7021.0,66.3644,66.427,66.3574,66.3783,7021.0
2016-09-26 10:50:00,95.32,95.36,95.18,95.2,10116.0,66.3713,66.3992,66.2739,66.2878,10116.0
2016-09-26 10:55:00,95.19,95.21,95.12,95.16,8052.0,66.2808,66.2947,66.2321,66.2599,8052.0
2016-09-26 11:00:00,95.16,95.24,95.15,95.2,11935.0,66.2599,66.3156,66.253,66.2878,11935.0
2016-09-26 11:05:00,95.19,95.21,95.1,95.13,6485.0,66.2808,66.2947,66.2181,66.239,6485.0
2016-09-26 11:10:00,95.13,95.13,94.94,94.94,8693.0,66.239,66.239,66.1067,66.1067,8693.0
2016-09-26 11:15:00,94.94,95.03,94.9,95.03,12104.0,66.1067,66.1694,66.0789,66.1694,12104.0
2016-09-26 11:20:00,95.04,95.17,95.04,95.1,7468.0,66.1764,66.2669,66.1764,66.2181,7468.0
2016-09-26 11:25:00,95.06,95.11,94.97,95.05,4303.0,66.1903,66.2251,66.1276,66.1833,4303.0
2016-09-26 11:30:00,95.07,95.18,95.07,95.18,5817.0,66.1973,66.2739,66.1973,66.2739,5817.0
2016-09-26 11:35:00,95.2,95.27,95.18,95.22,5702.0,66.2878,66.3365,66.2739,66.3017,5702.0
2016-09-26 11:40:00,95.24,95.3,95.17,95.3,6983.0,66.3156,66.3574,66.2669,66.3574,6983.0
2016-09-26 11:45:00,95.27,95.3,95.24,95.24,5153.0,66.3365,66.3574,66.3156,66.3156,5153.0
2016-09-26 11:50:00,95.22,95.23,95.13,95.17,5247.0,66.3017,66.3087,66.239,66.2669,5247.0
2016-09-26 11:55:00,95.16,95.23,95.12,95.15,10465.0,66.2599,66.3087,66.2321,66.253,10465.0
2016-09-26 12:00:00,95.19,95.2,95.12,95.15,10896.0,66.2808,66.2878,66.2321,66.253,10896.0
2016-09-26 12:05:00,95.15,95.22,95.13,95.13,8562.0,66.253,66.3017,66.239,66.239,8562.0
2016-09-26 12:10:00,95.11,95.19,95.1,95.15,8375.0,66.2251,66.2808,66.2181,66.253,8375.0
2016-09-26 12:15:00,95.13,95.15,95.1,95.1,2900.0,66.239,66.253,66.2181,66.2181,2900.0
2016-09-26 12:20:00,95.12,95.18,95.11,95.17,12277.0,66.2321,66.2739,66.2251,66.2669,12277.0
2016-09-26 12:25:00,95.16,95.16,95.07,95.08,25431.0,66.2599,66.2599,66.1973,66.2042,25431.0
2016-09-26 12:30:00,95.09,95.21,95.05,95.21,21224.0,66.2112,66.2947,66.1833,66.2947,21224.0
2016-09-26 12:35:00,95.23,95.36,95.23,95.34,4199.0,66.3087,66.3992,66.3087,66.3853,4199.0
2016-09-26 12:40:00,95.3,95.36,95.26,95.36,3360.0,66.3574,66.3992,66.3296,66.3992,3360.0
2016-09-26 12:45:00,95.39,95.41,95.37,95.4,76185.0,66.4201,66.434,66.4061,66.427,76185.0
2016-09-26 12:50:00,95.4,95.54,95.4,95.54,5603.0,66.427,66.5245,66.427,66.5245,5603.0
2016-09-26 12:55:00,95.54,95.58,95.51,95.57,8678.0,66.5245,66.5524,66.5036,66.5454,8678.0
2016-09-26 13:00:00,95.56,95.63,95.54,95.6,9078.0,66.5384,66.5872,66.5245,66.5663,9078.0
2016-09-26 13:05:00,95.62,95.62,95.55,95.57,14295.0,66.5802,66.5802,66.5315,66.5454,14295.0
2016-09-26 13:10:00,95.57,95.63,95.55,95.55,10662.0,66.5454,66.5872,66.5315,66.5315,10662.0
2016-09-26 13:15:00,95.54,95.55,95.43,95.46,10338.0,66.5245,66.5315,66.4479,66.4688,10338.0
2016-09-26 13:20:00,95.45,95.45,95.33,95.38,15720.0,66.4619,66.4619,66.3783,66.4131,15720.0
2016-09-26 13:25:00,95.37,95.37,95.28,95.31,25612.0,66.4061,66.4061,66.3435,66.3644,25612.0
2016-09-26 13:30:00,95.32,95.44,95.32,95.44,5503.0,66.3713,66.4549,66.3713,66.4549,5503.0
2016-09-26 13:35:00,95.45,95.46,95.34,95.36,8377.0,66.4619,66.4688,66.3853,66.3992,8377.0
2016-09-26 13:40:00,95.36,95.41,95.35,95.38,5754.0,66.3992,66.434,66.3922,66.4131,5754.0
2016-09-26 13:45:00,95.36,95.43,95.36,95.41,9125.0,66.3992,66.4479,66.3992,66.434,9125.0
2016-09-26 13:50:00,95.39,95.56,95.39,95.55,4565.0,66.4201,66.5384,66.4201,66.5315,4565.0
2016-09-26 13:55:00,95.53,95.64,95.52,95.59,9343.0,66.5176,66.5942,66.5106,66.5593,9343.0
2016-09-26 14:00:00,95.59,95.65,95.58,95.64,8024.0,66.5593,66.6011,66.5524,66.5942,8024.0
2016-09-26 14:05:00,95.66,95.67,95.59,95.66,14702.0,66.6081,66.615,66.5593,66.6081,14702.0
2016-09-26 14:10:00,95.66,95.72,95.58,95.64,10248.0,66.6081,66.6499,66.5524,66.5942,10248.0
2016-09-26 14:15:00,95.63,95.68,95.61,95.66,8095.0,66.5872,66.622,66.5733,66.6081,8095.0
2016-09-26 14:20:00,95.65,95.68,95.59,95.65,7537.0,66.6011,66.622,66.5593,66.6011,7537.0
2016-09-26 14:25:00,95.66,95.71,95.61,95.71,6912.0,66.6081,66.6429,66.5733,66.6429,6912.0
2016-09-26 14:30:00,95.71,95.73,95.65,95.66,5847.0,66.6429,66.6568,66.6011,66.6081,5847.0
2016-09-26 14:35:00,95.68,95.68,95.5,95.52,6283.0,66.622,66.622,66.4967,66.5106,6283.0
2016-09-26 14:40:00,95.52,95.6,95.51,95.6,7431.0,66.5106,66.5663,66.5036,66.5663,7431.0
2016-09-26 14:45:00,95.58,95.66,95.55,95.65,15879.0,66.5524,66.6081,66.5315,66.6011,15879.0
2016-09-26 14:50:00,95.64,95.65,95.62,95.63,7467.0,66.5942,66.6011,66.5802,66.5872,7467.0
2016-09-26 14:55:00,95.64,95.69,95.63,95.64,11922.0,66.5942,66.629,66.5872,66.5942,11922.0
2016-09-26 15:00:00,95.63,95.65,95.58,95.61,14284.0,66.5872,66.6011,66.5524,66.5733,14284.0
2016-09-26 15:05:00,95.61,95.78,95.6,95.76,13530.0,66.5733,66.6916,66.5663,66.6777,13530.0
2016-09-26 15:10:00,95.75,95.75,95.67,95.69,7126.0,66.6707,66.6707,66.615,66.629,7126.0
2016-09-26 15:15:00,95.69,95.74,95.63,95.65,15920.0,66.629,66.6638,66.5872,66.6011,15920.0
2016-09-26 15:20:00,95.64,95.66,95.59,95.62,28507.0,66.5942,66.6081,66.5593,66.5802,28507.0
2016-09-26 15:25:00,95.62,95.71,95.62,95.71,17436.0,66.5802,66.6429,66.5802,66.6429,17436.0
2016-09-26 15:30:00,95.7,95.84,95.7,95.8,22963.0,66.6359,66.7334,66.6359,66.7056,22963.0
2016-09-26 15:35:00,95.8,95.8,95.67,95.73,17522.0,66.7056,66.7056,66.615,66.6568,17522.0
2016-09-26 15:40:00,95.72,95.74,95.66,95.66,27429.0,66.6499,66.6638,66.6081,66.6081,27429.0
2016-09-26 15:45:00,95.66,95.8,95.64,95.79,63273.0,66.6081,66.7056,66.5942,66.6986,63273.0
2016-09-26 15:50:00,95.78,95.8,95.7,95.73,57177.0,66.6916,66.7056,66.6359,66.6568,57177.0
2016-09-26 15:55:00,95.72,95.73,95.53,95.62,127645.0,66.6499,66.6568,66.5176,66.5802,127645.0
2016-09-27 09:30:00,95.93,96.1,95.68,95.81,33502.0,66.7961,66.9144,66.622,66.7125,33502.0
2016-09-27 09:35:00,95.81,95.95,95.72,95.81,8752.0,66.7125,66.81,66.6499,66.7125,8752.0
2016-09-27 09:40:00,95.83,96.1,95.77,95.93,193874.0,66.7264,66.9144,66.6847,66.7961,193874.0
2016-09-27 09:45:00,95.94,95.95,95.64,95.64,12536.0,66.803,66.81,66.5942,66.5942,12536.0
2016-09-27 09:50:00,95.71,95.87,95.64,95.81,38422.0,66.6429,66.7543,66.5942,66.7125,38422.0
2016-09-27 09:55:00,95.79,95.9,95.65,95.66,20657.0,66.6986,66.7752,66.6011,66.6081,20657.0
2016-09-27 10:00:00,95.7,95.78,95.62,95.66,15346.0,66.6359,66.6916,66.5802,66.6081,15346.0
2016-09-27 10:05:00,95.62,95.66,95.51,95.56,12716.0,66.5802,66.6081,66.5036,66.5384,12716.0
2016-09-27 10:10:00,95.57,95.58,95.38,95.38,7669.0,66.5454,66.5524,66.4131,66.4131,7669.0
2016-09-27 10:15:00,95.38,95.72,95.37,95.69,17936.0,66.4131,66.6499,66.4061,66.629,17936.0
2016-09-27 10:20:00,95.68,95.89,95.66,95.88,13625.0,66.622,66.7682,66.6081,66.7613,13625.0
2016-09-27 10:25:00,95.87,96.01,95.85,95.98,10573.0,66.7543,66.8518,66.7404,66.8309,10573.0
2016-09-27 10:30:00,96.01,96.02,95.91,95.91,17093.0,66.8518,66.8587,66.7822,66.7822,17093.0
2016-09-27 10:35:00,95.88,95.91,95.68,95.68,5617.0,66.7613,66.7822,66.622,66.622,5617.0
2016-09-27 10:40:00,95.7,95.82,95.69,95.78,6421.0,66.6359,66.7195,66.629,66.6916,6421.0
2016-09-27 10:45:00,95.79,95.81,95.72,95.74,15083.0,66.6986,66.7125,66.6499,66.6638,15083.0
2016-09-27 10:50:00,95.73,95.78,95.66,95.68,11183.0,66.6568,66.6916,66.6081,66.622,11183.0
2016-09-27 10:55:00,95.68,95.68,95.56,95.59,13982.0,66.622,66.622,66.5384,66.5593,13982.0
2016-09-27 11:00:00,95.59,95.81,95.58,95.77,19363.0,66.5593,66.7125,66.5524,66.6847,19363.0
2016-09-27 11:05:00,95.79,95.81,95.74,95.8,10470.0,66.6986,66.7125,66.6638,66.7056,10470.0
2016-09-27 11:10:00,95.8,95.83,95.76,95.81,17414.0,66.7056,66.7264,66.6777,66.7125,17414.0
2016-09-27 11:15:00,95.81,95.84,95.76,95.82,9315.0,66.7125,66.7334,66.6777,66.7195,9315.0
2016-09-27 11:20:00,95.83,95.96,95.82,95.84,18614.0,66.7264,66.817,66.7195,66.7334,18614.0
2016-09-27 11:25:00,95.83,95.89,95.77,95.89,28093.0,66.7264,66.7682,66.6847,66.7682,28093.0
2016-09-27 11:30:00,95.89,96.05,95.89,96.02,10649.0,66.7682,66.8796,66.7682,66.8587,10649.0
2016-09-27 11:35:00,96.0,96.06,95.97,96.0,6937.0,66.8448,66.8866,66.8239,66.8448,6937.0
2016-09-27 11:40:00,96.02,96.03,95.86,95.88,8351.0,66.8587,66.8657,66.7473,66.7613,8351.0
2016-09-27 11:45:00,95.87,95.87,95.74,95.82,5250.0,66.7543,66.7543,66.6638,66.7195,5250.0
2016-09-27 11:50:00,95.82,95.82,95.66,95.66,3754.0,66.7195,66.7195,66.6081,66.6081,3754.0
2016-09-27 11:55:00,95.67,95.74,95.64,95.72,10233.0,66.615,66.6638,66.5942,66.6499,10233.0
2016-09-27 12:00:00,95.77,95.88,95.77,95.88,8031.0,66.6847,66.7613,66.6847,66.7613,8031.0
2016-09-27 12:05:00,95.88,95.93,95.84,95.84,3604.0,66.7613,66.7961,66.7334,66.7334,3604.0
2016-09-27 12:10:00,95.84,95.87,95.81,95.82,1531.0,66.7334,66.7543,66.7125,66.7195,1531.0
2016-09-27 12:15:00,95.81,95.83,95.75,95.75,3211.0,66.7125,66.7264,66.6707,66.6707,3211.0
2016-09-27 12:20:00,95.79,95.99,95.76,95.98,7452.0,66.6986,66.8379,66.6777,66.8309,7452.0
2016-09-27 12:25:00,95.99,96.0,95.92,95.94,1333.0,66.8379,66.8448,66.7891,66.803,1333.0
2016-09-27 12:30:00,95.92,95.96,95.86,95.86,16755.0,66.7891,66.817,66.7473,66.7473,16755.0
2016-09-27 12:35:00,95.9,95.93,95.85,95.92,6700.0,66.7752,66.7961,66.7404,66.7891,6700.0
2016-09-27 12:40:00,95.92,95.96,95.88,95.9,10920.0,66.7891,66.817,66.7613,66.7752,10920.0
2016-09-27 12:45:00,95.9,95.9,95.84,95.85,8854.0,66.7752,66.7752,66.7334,66.7404,8854.0
2016-09-27 12:50:00,95.85,95.88,95.79,95.87,33919.0,66.7404,66.7613,66.6986,66.7543,33919.0
2016-09-27 12:55:00,95.88,95.91,95.85,95.87,17518.0,66.7613,66.7822,66.7404,66.7543,17518.0
2016-09-27 13:00:00,95.87,95.87,95.82,95.83,11683.0,66.7543,66.7543,66.7195,66.7264,11683.0
2016-09-27 13:05:00,95.84,95.84,95.7,95.73,5414.0,66.7334,66.7334,66.6359,66.6568,5414.0
2016-09-27 13:10:00,95.72,95.72,95.61,95.62,6733.0,66.6499,66.6499,66.5733,66.5802,6733.0
2016-09-27 13:15:00,95.63,95.7,95.63,95.7,4513.0,66.5872,66.6359,66.5872,66.6359,4513.0
2016-09-27 13:20:00,95.67,95.75,95.67,95.74,16806.0,66.615,66.6707,66.615,66.6638,16806.0
2016-09-27 13:25:00,95.75,95.77,95.68,95.68,66512.0,66.6707,66.6847,66.622,66.622,66512.0
2016-09-27 13:30:00,95.67,95.72,95.59,95.6,24356.0,66.615,66.6499,66.5593,66.5663,24356.0
2016-09-27 13:35:00,95.59,95.61,95.56,95.6,9638.0,66.5593,66.5733,66.5384,66.5663,9638.0
2016-09-27 13:40:00,95.6,95.6,95.54,95.57,10474.0,66.5663,66.5663,66.5245,66.5454,10474.0
2016-09-27 13:45:00,95.56,95.57,95.51,95.51,4014.0,66.5384,66.5454,66.5036,66.5036,4014.0
2016-09-27 13:50:00,95.53,95.58,95.52,95.55,6195.0,66.5176,66.5524,66.5106,66.5315,6195.0
2016-09-27 13:55:00,95.56,95.56,95.5,95.5,7668.0,66.5384,66.5384,66.4967,66.4967,7668.0
2016-09-27 14:00:00,95.49,95.49,95.41,95.44,6065.0,66.4897,66.4897,66.434,66.4549,6065.0
2016-09-27 14:05:00,95.45,95.46,95.42,95.42,8107.0,66.4619,66.4688,66.441,66.441,8107.0
2016-09-27 14:10:00,95.41,95.53,95.41,95.5,6391.0,66.434,66.5176,66.434,66.4967,6391.0
2016-09-27 14:15:00,95.49,95.51,95.47,95.49,5674.0,66.4897,66.5036,66.4758,66.4897,5674.0
2016-09-27 14:20:00,95.5,95.51,95.47,95.5,5296.0,66.4967,66.5036,66.4758,66.4967,5296.0
2016-09-27 14:25:00,95.46,95.5,95.42,95.44,3202.0,66.4688,66.4967,66.441,66.4549,3202.0
2016-09-27 14:30:00,95.42,95.43,95.36,95.37,4539.0,66.441,66.4479,66.3992,66.4061,4539.0
2016-09-27 14:35:00,95.37,95.39,95.35,95.37,6198.0,66.4061,66.4201,66.3922,66.4061,6198.0
2016-09-27 14:40:00,95.36,95.39,95.32,95.33,4476.0,66.3992,66.4201,66.3713,66.3783,4476.0
2016-09-27 14:45:00,95.33,95.37,95.27,95.27,6790.0,66.3783,66.4061,66.3365,66.3365,6790.0
2016-09-27 14:50:00,95.27,95.32,95.25,95.3,5937.0,66.3365,66.3713,66.3226,66.3574,5937.0
2016-09-27 14:55:00,95.3,95.31,95.22,95.23,7845.0,66.3574,66.3644,66.3017,66.3087,7845.0
2016-09-27 15:00:00,95.24,95.28,95.18,95.27,5059.0,66.3156,66.3435,66.2739,66.3365,5059.0
2016-09-27 15:05:00,95.25,95.3,95.25,95.28,3617.0,66.3226,66.3574,66.3226,66.3435,3617.0
2016-09-27 15:10:00,95.28,95.28,95.14,95.14,4114.0,66.3435,66.3435,66.246,66.246,4114.0
2016-09-27 15:15:00,95.15,95.2,95.15,95.19,10252.0,66.253,66.2878,66.253,66.2808,10252.0
2016-09-27 15:20:00,95.17,95.18,95.05,95.09,8028.0,66.2669,66.2739,66.1833,66.2112,8028.0
2016-09-27 15:25:00,95.08,95.1,95.03,95.05,8847.0,66.2042,66.2181,66.1694,66.1833,8847.0
2016-09-27 15:30:00,95.04,95.05,94.99,95.0,9924.0,66.1764,66.1833,66.1416,66.1485,9924.0
2016-09-27 15:35:00,95.01,95.11,95.0,95.08,21010.0,66.1555,66.2251,66.1485,66.2042,21010.0
2016-09-27 15:40:00,95.07,95.1,95.02,95.05,23966.0,66.1973,66.2181,66.1624,66.1833,23966.0
2016-09-27 15:45:00,95.03,95.04,94.97,94.98,36410.0,66.1694,66.1764,66.1276,66.1346,36410.0
2016-09-27 15:50:00,94.98,95.01,94.97,95.0,41903.0,66.1346,66.1555,66.1276,66.1485,41903.0
2016-09-27 15:55:00,95.0,95.07,94.97,94.99,141204.0,66.1485,66.1973,66.1276,66.1416,141204.0
2016-09-28 09:30:00,95.09,95.36,94.86,95.3,14953.0,66.2112,66.3992,66.051,66.3574,14953.0
2016-09-28 09:35:00,95.33,95.36,95.17,95.18,7792.0,66.3783,66.3992,66.2669,66.2739,7792.0
2016-09-28 09:40:00,95.16,95.16,94.98,95.06,10980.0,66.2599,66.2599,66.1346,66.1903,10980.0
2016-09-28 09:45:00,95.09,95.17,94.94,95.03,14015.0,66.2112,66.2669,66.1067,66.1694,14015.0
2016-09-28 09:50:00,95.06,95.07,94.93,95.06,7811.0,66.1903,66.1973,66.0998,66.1903,7811.0
2016-09-28 09:55:00,95.04,95.04,94.88,94.88,5758.0,66.1764,66.1764,66.065,66.065,5758.0
2016-09-28 10:00:00,94.9,95.02,94.89,95.0,7289.0,66.0789,66.1624,66.0719,66.1485,7289.0
2016-09-28 10:05:00,95.03,95.05,94.85,94.98,7718.0,66.1694,66.1833,66.0441,66.1346,7718.0
2016-09-28 10:10:00,94.96,95.0,94.83,94.83,5646.0,66.1207,66.1485,66.0301,66.0301,5646.0
2016-09-28 10:15:00,94.89,94.92,94.85,94.85,4602.0,66.0719,66.0928,66.0441,66.0441,4602.0
2016-09-28 10:20:00,94.86,94.98,94.85,94.87,5834.0,66.051,66.1346,66.0441,66.058,5834.0
2016-09-28 10:25:00,94.85,95.0,94.82,94.93,6490.0,66.0441,66.1485,66.0232,66.0998,6490.0
2016-09-28 10:30:00,94.96,95.0,94.79,94.8,6342.0,66.1207,66.1485,66.0023,66.0093,6342.0
2016-09-28 10:35:00,94.8,94.84,94.71,94.76,21305.0,66.0093,66.0371,65.9466,65.9814,21305.0
2016-09-28 10:40:00,94.77,94.77,94.67,94.68,4214.0,65.9884,65.9884,65.9187,65.9257,4214.0
2016-09-28 10:45:00,94.69,94.7,94.62,94.67,7757.0,65.9327,65.9396,65.8839,65.9187,7757.0
2016-09-28 10:50:00,94.65,94.72,94.61,94.68,7531.0,65.9048,65.9536,65.877,65.9257,7531.0
2016-09-28 10:55:00,94.71,94.81,94.63,94.64,5234.0,65.9466,66.0162,65.8909,65.8979,5234.0
2016-09-28 11:00:00,94.61,94.63,94.51,94.51,7664.0,65.877,65.8909,65.8073,65.8073,7664.0
2016-09-28 11:05:00,94.46,94.62,94.46,94.61,4015.0,65.7725,65.8839,65.7725,65.877,4015.0
2016-09-28 11:10:00,94.65,94.71,94.6,94.69,8947.0,65.9048,65.9466,65.87,65.9327,8947.0
2016-09-28 11:15:00,94.68,94.76,94.61,94.69,34533.0,65.9257,65.9814,65.877,65.9327,34533.0
2016-09-28 11:20:00,94.69,94.7,94.65,94.68,5300.0,65.9327,65.9396,65.9048,65.9257,5300.0
2016-09-28 11:25:00,94.69,94.74,94.66,94.72,5453.0,65.9327,65.9675,65.9118,65.9536,5453.0
2016-09-28 11:30:00,94.72,94.76,94.63,94.75,5758.0,65.9536,65.9814,65.8909,65.9744,5758.0
2016-09-28 11:35:00,94.73,94.77,94.71,94.74,15408.0,65.9605,65.9884,65.9466,65.9675,15408.0
2016-09-28 11:40:00,94.73,94.76,94.69,94.71,27865.0,65.9605,65.9814,65.9327,65.9466,27865.0
2016-09-28 11:45:00,94.71,94.72,94.68,94.7,8122.0,65.9466,65.9536,65.9257,65.9396,8122.0
2016-09-28 11:50:00,94.7,94.71,94.67,94.67,14642.0,65.9396,65.9466,65.9187,65.9187,14642.0
2016-09-28 11:55:00,94.67,94.71,94.67,94.69,4231.0,65.9187,65.9466,65.9187,65.9327,4231.0
2016-09-28 12:00:00,94.69,94.69,94.63,94.66,8700.0,65.9327,65.9327,65.8909,65.9118,8700.0
2016-09-28 12:05:00,94.66,94.69,94.64,94.66,6037.0,65.9118,65.9327,65.8979,65.9118,6037.0
2016-09-28 12:10:00,94.66,94.7,94.65,94.67,7418.0,65.9118,65.9396,65.9048,65.9187,7418.0
2016-09-28 12:15:00,94.68,94.69,94.6,94.6,6920.0,65.9257,65.9327,65.87,65.87,6920.0
2016-09-28 12:20:00,94.6,94.6,94.56,94.58,5110.0,65.87,65.87,65.8421,65.8561,5110.0
2016-09-28 12:25:00,94.59,94.6,94.56,94.59,11124.0,65.863,65.87,65.8421,65.863,11124.0
2016-09-28 12:30:00,94.59,94.59,94.52,94.55,11081.0,65.863,65.863,65.8143,65.8352,11081.0
2016-09-28 12:35:00,94.54,94.6,94.53,94.6,12239.0,65.8282,65.87,65.8213,65.87,12239.0
2016-09-28 12:40:00,94.59,94.64,94.54,94.63,12304.0,65.863,65.8979,65.8282,65.8909,12304.0
2016-09-28 12:45:00,94.64,94.67,94.62,94.64,9347.0,65.8979,65.9187,65.8839,65.8979,9347.0
2016-09-28 12:50:00,94.63,94.64,94.59,94.63,9337.0,65.8909,65.8979,65.863,65.8909,9337.0
2016-09-28 12:55:00,94.62,94.65,94.62,94.62,5105.0,65.8839,65.9048,65.8839,65.8839,5105.0
2016-09-28 13:00:00,94.61,94.64,94.61,94.63,6129.0,65.877,65.8979,65.877,65.8909,6129.0
2016-09-28 13:05:00,94.64,94.64,94.61,94.62,8020.0,65.8979,65.8979,65.877,65.8839,8020.0
2016-09-28 13:10:00,94.62,94.64,94.6,94.63,7250.0,65.8839,65.8979,65.87,65.8909,7250.0
2016-09-28 13:15:00,94.63,94.65,94.59,94.6,6296.0,65.8909,65.9048,65.863,65.87,6296.0
2016-09-28 13:20:00,94.62,94.63,94.6,94.6,4240.0,65.8839,65.8909,65.87,65.87,4240.0
2016-09-28 13:25:00,94.61,94.64,94.61,94.63,12236.0,65.877,65.8979,65.877,65.8909,12236.0
2016-09-28 13:30:00,94.63,94.72,94.62,94.71,13241.0,65.8909,65.9536,65.8839,65.9466,13241.0
2016-09-28 13:35:00,94.71,94.72,94.66,94.71,11593.0,65.9466,65.9536,65.9118,65.9466,11593.0
2016-09-28 13:40:00,94.72,94.74,94.7,94.71,17990.0,65.9536,65.9675,65.9396,65.9466,17990.0
2016-09-28 13:45:00,94.71,94.72,94.7,94.72,4710.0,65.9466,65.9536,65.9396,65.9536,4710.0
2016-09-28 13:50:00,94.71,94.72,94.69,94.7,10098.0,65.9466,65.9536,65.9327,65.9396,10098.0
2016-09-28 13:55:00,94.7,94.71,94.69,94.71,5890.0,65.9396,65.9466,65.9327,65.9466,5890.0
2016-09-28 14:00:00,94.71,94.72,94.68,94.71,13965.0,65.9466,65.9536,65.9257,65.9466,13965.0
2016-09-28 14:05:00,94.72,94.76,94.71,94.71,16921.0,65.9536,65.9814,65.9466,65.9466,16921.0
2016-09-28 14:10:00,94.73,94.88,94.73,94.88,8259.0,65.9605,66.065,65.9605,66.065,8259.0
2016-09-28 14:15:00,94.85,94.93,94.85,94.91,8423.0,66.0441,66.0998,66.0441,66.0859,8423.0
2016-09-28 14:20:00,94.92,94.93,94.86,94.88,33110.0,66.0928,66.0998,66.051,66.065,33110.0
2016-09-28 14:25:00,94.86,95.0,94.85,94.95,14092.0,66.051,66.1485,66.0441,66.1137,14092.0
2016-09-28 14:30:00,94.95,94.98,94.94,94.96,63511.0,66.1137,66.1346,66.1067,66.1207,63511.0
2016-09-28 14:35:00,94.96,94.97,94.83,94.85,14972.0,66.1207,66.1276,66.0301,66.0441,14972.0
2016-09-28 14:40:00,94.86,94.88,94.69,94.74,47279.0,66.051,66.065,65.9327,65.9675,47279.0
2016-09-28 14:45:00,94.73,94.76,94.64,94.73,23062.0,65.9605,65.9814,65.8979,65.9605,23062.0
2016-09-28 14:50:00,94.73,94.75,94.71,94.74,15367.0,65.9605,65.9744,65.9466,65.9675,15367.0
2016-09-28 14:55:00,94.75,94.75,94.67,94.68,30890.0,65.9744,65.9744,65.9187,65.9257,30890.0
2016-09-28 15:00:00,94.69,94.72,94.66,94.67,17364.0,65.9327,65.9536,65.9118,65.9187,17364.0
2016-09-28 15:05:00,94.66,94.67,94.59,94.61,20532.0,65.9118,65.9187,65.863,65.877,20532.0
2016-09-28 15:10:00,94.61,94.61,94.51,94.56,37275.0,65.877,65.877,65.8073,65.8421,37275.0
2016-09-28 15:15:00,94.56,94.62,94.49,94.5,24174.0,65.8421,65.8839,65.7934,65.8004,24174.0
2016-09-28 15:20:00,94.5,94.52,94.45,94.46,33292.0,65.8004,65.8143,65.7656,65.7725,33292.0
2016-09-28 15:25:00,94.45,94.48,94.36,94.37,41716.0,65.7656,65.7864,65.7029,65.7098,41716.0
2016-09-28 15:30:00,94.37,94.52,94.36,94.51,40302.0,65.7098,65.8143,65.7029,65.8073,40302.0
2016-09-28 15:35:00,94.5,94.52,94.43,94.45,51220.0,65.8004,65.8143,65.7516,65.7656,51220.0
2016-09-28 15:40:00,94.44,94.5,94.44,94.49,40929.0,65.7586,65.8004,65.7586,65.7934,40929.0
2016-09-28 15:45:00,94.5,94.52,94.44,94.5,108446.0,65.8004,65.8143,65.7586,65.8004,108446.0
2016-09-28 15:50:00,94.5,94.51,94.47,94.47,88964.0,65.8004,65.8073,65.7795,65.7795,88964.0
2016-09-28 15:55:00,94.47,94.53,94.36,94.37,398021.0,65.7795,65.8213,65.7029,65.7098,398021.0
2016-09-29 09:30:00,94.46,94.5,93.44,93.95,64153.0,65.7725,65.8004,65.0623,65.4174,64153.0
2016-09-29 09:35:00,93.99,94.22,93.84,94.07,33182.0,65.4453,65.6054,65.3408,65.501,33182.0
2016-09-29 09:40:00,94.12,94.25,93.97,94.16,37525.0,65.5358,65.6263,65.4313,65.5636,37525.0
2016-09-29 09:45:00,94.15,94.21,94.07,94.12,13174.0,65.5567,65.5984,65.501,65.5358,13174.0
2016-09-29 09:50:00,94.17,94.22,94.1,94.22,18339.0,65.5706,65.6054,65.5218,65.6054,18339.0
2016-09-29 09:55:00,94.23,94.36,94.13,94.13,23631.0,65.6124,65.7029,65.5427,65.5427,23631.0
2016-09-29 10:00:00,94.16,94.39,94.13,94.3,25613.0,65.5636,65.7238,65.5427,65.6611,25613.0
2016-09-29 10:05:00,94.3,94.3,94.08,94.09,13134.0,65.6611,65.6611,65.5079,65.5149,13134.0
2016-09-29 10:10:00,94.15,94.32,94.11,94.15,24378.0,65.5567,65.675,65.5288,65.5567,24378.0
2016-09-29 10:15:00,94.17,94.31,94.17,94.28,26333.0,65.5706,65.6681,65.5706,65.6472,26333.0
2016-09-29 10:20:00,94.29,94.43,94.22,94.43,16064.0,65.6541,65.7516,65.6054,65.7516,16064.0
2016-09-29 10:25:00,94.42,94.47,94.35,94.4,12268.0,65.7447,65.7795,65.6959,65.7307,12268.0
2016-09-29 10:30:00,94.41,94.41,94.25,94.25,13740.0,65.7377,65.7377,65.6263,65.6263,13740.0
2016-09-29 10:35:00,94.2,94.34,94.2,94.29,12614.0,65.5915,65.689,65.5915,65.6541,12614.0
2016-09-29 10:40:00,94.29,94.34,94.17,94.2,18876.0,65.6541,65.689,65.5706,65.5915,18876.0
2016-09-29 10:45:00,94.21,94.25,94.14,94.21,18242.0,65.5984,65.6263,65.5497,65.5984,18242.0
2016-09-29 10:50:00,94.22,94.27,94.13,94.19,17788.0,65.6054,65.6402,65.5427,65.5845,17788.0
2016-09-29 10:55:00,94.2,94.26,94.15,94.16,14664.0,65.5915,65.6333,65.5567,65.5636,14664.0
2016-09-29 11:00:00,94.15,94.22,94.02,94.19,19048.0,65.5567,65.6054,65.4661,65.5845,19048.0
2016-09-29 11:05:00,94.2,94.23,94.13,94.15,9320.0,65.5915,65.6124,65.5427,65.5567,9320.0
2016-09-29 11:10:00,94.15,94.15,94.03,94.13,9075.0,65.5567,65.5567,65.4731,65.5427,9075.0
2016-09-29 11:15:00,94.11,94.15,94.08,94.12,9019.0,65.5288,65.5567,65.5079,65.5358,9019.0
2016-09-29 11:20:00,94.11,94.16,94.07,94.07,17411.0,65.5288,65.5636,65.501,65.501,17411.0
2016-09-29 11:25:00,94.05,94.13,94.04,94.13,7000.0,65.487,65.5427,65.4801,65.5427,7000.0
2016-09-29 11:30:00,94.13,94.13,94.01,94.07,9201.0,65.5427,65.5427,65.4592,65.501,9201.0
2016-09-29 11:35:00,94.08,94.17,94.07,94.1,16163.0,65.5079,65.5706,65.501,65.5218,16163.0
2016-09-29 11:40:00,94.09,94.19,94.09,94.14,18482.0,65.5149,65.5845,65.5149,65.5497,18482.0
2016-09-29 11:45:00,94.14,94.14,93.97,94.04,16730.0,65.5497,65.5497,65.4313,65.4801,16730.0
2016-09-29 11:50:00,94.05,94.06,93.94,93.98,17797.0,65.487,65.494,65.4104,65.4383,17797.0
2016-09-29 11:55:00,93.98,94.02,93.92,93.99,13167.0,65.4383,65.4661,65.3965,65.4453,13167.0
2016-09-29 12:00:00,93.99,94.03,93.94,94.0,15318.0,65.4453,65.4731,65.4104,65.4522,15318.0
2016-09-29 12:05:00,93.99,94.06,93.98,94.0,16131.0,65.4453,65.494,65.4383,65.4522,16131.0
2016-09-29 12:10:00,94.01,94.02,93.96,93.98,8505.0,65.4592,65.4661,65.4244,65.4383,8505.0
2016-09-29 12:15:00,93.98,94.02,93.93,93.94,9413.0,65.4383,65.4661,65.4035,65.4104,9413.0
2016-09-29 12:20:00,93.91,93.93,93.87,93.93,6911.0,65.3896,65.4035,65.3617,65.4035,6911.0
2016-09-29 12:25:00,93.93,94.02,93.92,93.92,11170.0,65.4035,65.4661,65.3965,65.3965,11170.0
2016-09-29 12:30:00,93.93,93.93,93.85,93.88,8012.0,65.4035,65.4035,65.3478,65.3687,8012.0
2016-09-29 12:35:00,93.87,93.92,93.84,93.9,11264.0,65.3617,65.3965,65.3408,65.3826,11264.0
2016-09-29 12:40:00,93.88,93.88,93.75,93.8,21583.0,65.3687,65.3687,65.2781,65.313,21583.0
2016-09-29 12:45:00,93.78,93.79,93.6,93.6,7918.0,65.299,65.306,65.1737,65.1737,7918.0
2016-09-29 12:50:00,93.58,93.58,93.32,93.38,13759.0,65.1598,65.1598,64.9787,65.0205,13759.0
2016-09-29 12:55:00,93.36,93.51,93.34,93.51,7435.0,65.0066,65.111,64.9927,65.111,7435.0
2016-09-29 13:00:00,93.48,93.51,93.2,93.24,30819.0,65.0901,65.111,64.8952,64.923,30819.0
2016-09-29 13:05:00,93.25,93.59,93.25,93.59,13004.0,64.93,65.1667,64.93,65.1667,13004.0
2016-09-29 13:10:00,93.59,93.73,93.54,93.54,30087.0,65.1667,65.2642,65.1319,65.1319,30087.0
2016-09-29 13:15:00,93.55,93.66,93.55,93.62,12225.0,65.1389,65.2155,65.1389,65.1876,12225.0
2016-09-29 13:20:00,93.61,93.63,93.48,93.5,23073.0,65.1807,65.1946,65.0901,65.1041,23073.0
2016-09-29 13:25:00,93.5,93.56,93.49,93.55,11321.0,65.1041,65.1458,65.0971,65.1389,11321.0
2016-09-29 13:30:00,93.55,93.68,93.48,93.68,10623.0,65.1389,65.2294,65.0901,65.2294,10623.0
2016-09-29 13:35:00,93.68,93.68,93.58,93.6,21723.0,65.2294,65.2294,65.1598,65.1737,21723.0
2016-09-29 13:40:00,93.6,93.62,93.52,93.61,10277.0,65.1737,65.1876,65.118,65.1807,10277.0
2016-09-29 13:45:00,93.59,93.62,93.55,93.62,14518.0,65.1667,65.1876,65.1389,65.1876,14518.0
2016-09-29 13:50:00,93.64,93.64,93.54,93.58,9327.0,65.2015,65.2015,65.1319,65.1598,9327.0
2016-09-29 13:55:00,93.56,93.58,93.48,93.51,12567.0,65.1458,65.1598,65.0901,65.111,12567.0
2016-09-29 14:00:00,93.5,93.65,93.49,93.6,14856.0,65.1041,65.2085,65.0971,65.1737,14856.0
2016-09-29 14:05:00,93.61,93.72,93.6,93.71,14640.0,65.1807,65.2573,65.1737,65.2503,14640.0
2016-09-29 14:10:00,93.71,93.73,93.67,93.67,8018.0,65.2503,65.2642,65.2224,65.2224,8018.0
2016-09-29 14:15:00,93.69,93.87,93.69,93.84,11445.0,65.2364,65.3617,65.2364,65.3408,11445.0
2016-09-29 14:20:00,93.83,94.0,93.82,94.0,12860.0,65.3338,65.4522,65.3269,65.4522,12860.0
2016-09-29 14:25:00,94.0,94.05,93.97,94.03,74197.0,65.4522,65.487,65.4313,65.4731,74197.0
2016-09-29 14:30:00,94.06,94.07,93.98,94.01,311844.0,65.494,65.501,65.4383,65.4592,311844.0
2016-09-29 14:35:00,94.01,94.16,94.0,94.14,65741.0,65.4592,65.5636,65.4522,65.5497,65741.0
2016-09-29 14:40:00,94.17,94.23,94.11,94.16,10602.0,65.5706,65.6124,65.5288,65.5636,10602.0
2016-09-29 14:45:00,94.16,94.22,94.08,94.21,8267.0,65.5636,65.6054,65.5079,65.5984,8267.0
2016-09-29 14:50:00,94.22,94.22,94.15,94.19,7631.0,65.6054,65.6054,65.5567,65.5845,7631.0
2016-09-29 14:55:00,94.19,94.27,94.15,94.18,11794.0,65.5845,65.6402,65.5567,65.5776,11794.0
2016-09-29 15:00:00,94.17,94.27,94.15,94.21,9733.0,65.5706,65.6402,65.5567,65.5984,9733.0
2016-09-29 15:05:00,94.19,94.23,94.16,94.21,10806.0,65.5845,65.6124,65.5636,65.5984,10806.0
2016-09-29 15:10:00,94.21,94.31,94.19,94.25,13702.0,65.5984,65.6681,65.5845,65.6263,13702.0
2016-09-29 15:15:00,94.26,94.28,94.19,94.19,11631.0,65.6333,65.6472,65.5845,65.5845,11631.0
2016-09-29 15:20:00,94.17,94.24,94.14,94.15,14144.0,65.5706,65.6193,65.5497,65.5567,14144.0
2016-09-29 15:25:00,94.14,94.23,94.0,94.23,20907.0,65.5497,65.6124,65.4522,65.6124,20907.0
2016-09-29 15:30:00,94.25,94.31,94.16,94.28,15410.0,65.6263,65.6681,65.5636,65.6472,15410.0
2016-09-29 15:35:00,94.28,94.32,94.24,94.32,15348.0,65.6472,65.675,65.6193,65.675,15348.0
2016-09-29 15:40:00,94.33,94.36,94.17,94.27,19462.0,65.682,65.7029,65.5706,65.6402,19462.0
2016-09-29 15:45:00,94.25,94.28,94.2,94.28,45865.0,65.6263,65.6472,65.5915,65.6472,45865.0
2016-09-29 15:50:00,94.29,94.29,94.17,94.2,35141.0,65.6541,65.6541,65.5706,65.5915,35141.0
2016-09-29 15:55:00,94.2,94.2,94.0,94.01,76975.0,65.5915,65.5915,65.4522,65.4592,76975.0
2016-09-30 09:30:00,94.46,94.87,94.46,94.51,22678.0,65.7725,66.058,65.7725,65.8073,22678.0
2016-09-30 09:35:00,94.55,94.77,94.4,94.48,18589.0,65.8352,65.9884,65.7307,65.7864,18589.0
2016-09-30 09:40:00,94.47,94.77,94.29,94.51,50174.0,65.7795,65.9884,65.6541,65.8073,50174.0
2016-09-30 09:45:00,94.5,94.55,93.94,94.2,31117.0,65.8004,65.8352,65.4104,65.5915,31117.0
2016-09-30 09:50:00,94.14,94.21,93.84,93.91,34196.0,65.5497,65.5984,65.3408,65.3896,34196.0
2016-09-30 09:55:00,93.93,94.11,93.73,93.73,23137.0,65.4035,65.5288,65.2642,65.2642,23137.0
2016-09-30 10:00:00,93.78,94.01,93.74,93.94,21624.0,65.299,65.4592,65.2712,65.4104,21624.0
2016-09-30 10:05:00,93.96,94.12,93.94,94.11,7345.0,65.4244,65.5358,65.4104,65.5288,7345.0
2016-09-30 10:10:00,94.13,94.16,94.06,94.16,9690.0,65.5427,65.5636,65.494,65.5636,9690.0
2016-09-30 10:15:00,94.15,94.15,93.95,94.05,119769.0,65.5567,65.5567,65.4174,65.487,119769.0
2016-09-30 10:20:00,94.07,94.27,94.05,94.21,9654.0,65.501,65.6402,65.487,65.5984,9654.0
2016-09-30 10:25:00,94.22,94.37,94.2,94.36,5886.0,65.6054,65.7098,65.5915,65.7029,5886.0
2016-09-30 10:30:00,94.36,94.51,94.36,94.42,8358.0,65.7029,65.8073,65.7029,65.7447,8358.0
2016-09-30 10:35:00,94.39,94.44,94.31,94.33,7742.0,65.7238,65.7586,65.6681,65.682,7742.0
2016-09-30 10:40:00,94.3,94.38,94.3,94.31,4201.0,65.6611,65.7168,65.6611,65.6681,4201.0
2016-09-30 10:45:00,94.33,94.36,94.27,94.35,13235.0,65.682,65.7029,65.6402,65.6959,13235.0
2016-09-30 10:50:00,94.39,94.48,94.37,94.39,5200.0,65.7238,65.7864,65.7098,65.7238,5200.0
2016-09-30 10:55:00,94.39,94.43,94.33,94.38,10242.0,65.7238,65.7516,65.682,65.7168,10242.0
2016-09-30 11:00:00,94.37,94.45,94.33,94.43,15880.0,65.7098,65.7656,65.682,65.7516,15880.0
2016-09-30 11:05:00,94.45,94.5,94.43,94.5,6907.0,65.7656,65.8004,65.7516,65.8004,6907.0
2016-09-30 11:10:00,94.52,94.66,94.52,94.66,10564.0,65.8143,65.9118,65.8143,65.9118,10564.0
2016-09-30 11:15:00,94.68,94.69,94.42,94.51,11610.0,65.9257,65.9327,65.7447,65.8073,11610.0
2016-09-30 11:20:00,94.5,94.55,94.46,94.49,6316.0,65.8004,65.8352,65.7725,65.7934,6316.0
2016-09-30 11:25:00,94.47,94.47,94.27,94.35,13640.0,65.7795,65.7795,65.6402,65.6959,13640.0
2016-09-30 11:30:00,94.35,94.41,94.28,94.3,8368.0,65.6959,65.7377,65.6472,65.6611,8368.0
2016-09-30 11:35:00,94.29,94.33,94.26,94.27,15175.0,65.6541,65.682,65.6333,65.6402,15175.0
2016-09-30 11:40:00,94.28,94.28,94.21,94.22,9709.0,65.6472,65.6472,65.5984,65.6054,9709.0
2016-09-30 11:45:00,94.21,94.29,94.18,94.27,7417.0,65.5984,65.6541,65.5776,65.6402,7417.0
2016-09-30 11:50:00,94.31,94.38,94.3,94.34,8160.0,65.6681,65.7168,65.6611,65.689,8160.0
2016-09-30 11:55:00,94.32,94.46,94.3,94.44,13315.0,65.675,65.7725,65.6611,65.7586,13315.0
2016-09-30 12:00:00,94.43,94.48,94.4,94.45,98670.0,65.7516,65.7864,65.7307,65.7656,98670.0
2016-09-30 12:05:00,94.46,94.55,94.41,94.46,14090.0,65.7725,65.8352,65.7377,65.7725,14090.0
2016-09-30 12:10:00,94.47,94.57,94.46,94.53,20761.0,65.7795,65.8491,65.7725,65.8213,20761.0
2016-09-30 12:15:00,94.56,94.56,94.5,94.54,12021.0,65.8421,65.8421,65.8004,65.8282,12021.0
2016-09-30 12:20:00,94.56,94.67,94.56,94.63,9335.0,65.8421,65.9187,65.8421,65.8909,9335.0
2016-09-30 12:25:00,94.6,94.63,94.56,94.6,4300.0,65.87,65.8909,65.8421,65.87,4300.0
2016-09-30 12:30:00,94.59,94.69,94.59,94.67,7381.0,65.863,65.9327,65.863,65.9187,7381.0
2016-09-30 12:35:00,94.66,94.67,94.63,94.66,23477.0,65.9118,65.9187,65.8909,65.9118,23477.0
2016-09-30 12:40:00,94.67,94.68,94.49,94.5,13696.0,65.9187,65.9257,65.7934,65.8004,13696.0
2016-09-30 12:45:00,94.5,94.51,94.48,94.5,16153.0,65.8004,65.8073,65.7864,65.8004,16153.0
2016-09-30 12:50:00,94.5,94.52,94.49,94.51,7537.0,65.8004,65.8143,65.7934,65.8073,7537.0
2016-09-30 12:55:00,94.5,94.51,94.43,94.44,11555.0,65.8004,65.8073,65.7516,65.7586,11555.0
2016-09-30 13:00:00,94.44,94.48,94.41,94.44,18836.0,65.7586,65.7864,65.7377,65.7586,18836.0
2016-09-30 13:05:00,94.43,94.44,94.33,94.33,5785.0,65.7516,65.7586,65.682,65.682,5785.0
2016-09-30 13:10:00,94.29,94.33,94.24,94.26,8505.0,65.6541,65.682,65.6193,65.6333,8505.0
2016-09-30 13:15:00,94.26,94.28,94.24,94.27,7220.0,65.6333,65.6472,65.6193,65.6402,7220.0
2016-09-30 13:20:00,94.27,94.36,94.27,94.29,6589.0,65.6402,65.7029,65.6402,65.6541,6589.0
2016-09-30 13:25:00,94.29,94.36,94.23,94.23,6574.0,65.6541,65.7029,65.6124,65.6124,6574.0
2016-09-30 13:30:00,94.21,94.25,94.18,94.2,12005.0,65.5984,65.6263,65.5776,65.5915,12005.0
2016-09-30 13:35:00,94.2,94.32,94.2,94.28,26789.0,65.5915,65.675,65.5915,65.6472,26789.0
2016-09-30 13:40:00,94.28,94.39,94.27,94.35,10545.0,65.6472,65.7238,65.6402,65.6959,10545.0
2016-09-30 13:45:00,94.33,94.42,94.31,94.33,6535.0,65.682,65.7447,65.6681,65.682,6535.0
2016-09-30 13:50:00,94.33,94.33,94.29,94.32,2442.0,65.682,65.682,65.6541,65.675,2442.0
2016-09-30 13:55:00,94.31,94.32,94.25,94.27,9465.0,65.6681,65.675,65.6263,65.6402,9465.0
2016-09-30 14:00:00,94.26,94.35,94.25,94.35,9073.0,65.6333,65.6959,65.6263,65.6959,9073.0
2016-09-30 14:05:00,94.35,94.35,94.3,94.34,7350.0,65.6959,65.6959,65.6611,65.689,7350.0
2016-09-30 14:10:00,94.35,94.4,94.33,94.36,24415.0,65.6959,65.7307,65.682,65.7029,24415.0
2016-09-30 14:15:00,94.36,94.44,94.35,94.44,12206.0,65.7029,65.7586,65.6959,65.7586,12206.0
2016-09-30 14:20:00,94.44,94.46,94.36,94.37,9370.0,65.7586,65.7725,65.7029,65.7098,9370.0
2016-09-30 14:25:00,94.39,94.41,94.33,94.36,9881.0,65.7238,65.7377,65.682,65.7029,9881.0
2016-09-30 14:30:00,94.36,94.36,94.28,94.28,7832.0,65.7029,65.7029,65.6472,65.6472,7832.0
2016-09-30 14:35:00,94.29,94.32,94.24,94.27,13667.0,65.6541,65.675,65.6193,65.6402,13667.0
2016-09-30 14:40:00,94.28,94.31,94.19,94.31,14492.0,65.6472,65.6681,65.5845,65.6681,14492.0
2016-09-30 14:45:00,94.3,94.32,94.17,94.19,12580.0,65.6611,65.675,65.5706,65.5845,12580.0
2016-09-30 14:50:00,94.2,94.23,94.18,94.18,16345.0,65.5915,65.6124,65.5776,65.5776,16345.0
2016-09-30 14:55:00,94.18,94.2,94.1,94.13,18049.0,65.5776,65.5915,65.5218,65.5427,18049.0
2016-09-30 15:00:00,94.13,94.22,94.13,94.16,13071.0,65.5427,65.6054,65.5427,65.5636,13071.0
2016-09-30 15:05:00,94.16,94.21,94.14,94.18,17224.0,65.5636,65.5984,65.5497,65.5776,17224.0
2016-09-30 15:10:00,94.18,94.23,94.16,94.22,14534.0,65.5776,65.6124,65.5636,65.6054,14534.0
2016-09-30 15:15:00,94.22,94.28,94.22,94.23,10568.0,65.6054,65.6472,65.6054,65.6124,10568.0
2016-09-30 15:20:00,94.24,94.3,94.23,94.28,14582.0,65.6193,65.6611,65.6124,65.6472,14582.0
2016-09-30 15:25:00,94.29,94.31,94.25,94.26,19360.0,65.6541,65.6681,65.6263,65.6333,19360.0
2016-09-30 15:30:00,94.26,94.3,94.2,94.26,94344.0,65.6333,65.6611,65.5915,65.6333,94344.0
2016-09-30 15:35:00,94.27,94.28,94.21,94.28,31047.0,65.6402,65.6472,65.5984,65.6472,31047.0
2016-09-30 15:40:00,94.27,94.39,94.25,94.36,30678.0,65.6402,65.7238,65.6263,65.7029,30678.0
2016-09-30 15:45:00,94.37,94.45,94.32,94.38,84046.0,65.7098,65.7656,65.675,65.7168,84046.0
2016-09-30 15:50:00,94.37,94.41,94.32,94.33,71805.0,65.7098,65.7377,65.675,65.682,71805.0
2016-09-30 15:55:00,94.32,94.32,94.16,94.24,313604.0,65.675,65.675,65.5636,65.6193,313604.0
2016-10-03 09:30:00,93.78,93.78,93.04,93.4,53109.0,65.299,65.299,64.7838,65.0344,53109.0
2016-10-03 09:35:00,93.33,93.64,93.12,93.62,25208.0,64.9857,65.2015,64.8395,65.1876,25208.0
2016-10-03 09:40:00,93.62,93.65,93.36,93.54,19094.0,65.1876,65.2085,65.0066,65.1319,19094.0
2016-10-03 09:45:00,93.51,93.6,93.33,93.6,24659.0,65.111,65.1737,64.9857,65.1737,24659.0
2016-10-03 09:50:00,93.6,93.79,93.55,93.72,17613.0,65.1737,65.306,65.1389,65.2573,17613.0
2016-10-03 09:55:00,93.69,93.82,93.65,93.72,21298.0,65.2364,65.3269,65.2085,65.2573,21298.0
2016-10-03 10:00:00,93.75,93.91,93.73,93.8,17163.0,65.2781,65.3896,65.2642,65.313,17163.0
2016-10-03 10:05:00,93.79,94.0,93.65,94.0,29508.0,65.306,65.4522,65.2085,65.4522,29508.0
2016-10-03 10:10:00,93.98,94.0,93.85,93.95,21952.0,65.4383,65.4522,65.3478,65.4174,21952.0
2016-10-03 10:15:00,93.94,94.01,93.87,93.99,23691.0,65.4104,65.4592,65.3617,65.4453,23691.0
2016-10-03 10:20:00,94.02,94.02,93.95,93.99,6897.0,65.4661,65.4661,65.4174,65.4453,6897.0
2016-10-03 10:25:00,94.0,94.12,93.93,93.95,11206.0,65.4522,65.5358,65.4035,65.4174,11206.0
2016-10-03 10:30:00,93.94,94.13,93.93,94.07,9168.0,65.4104,65.5427,65.4035,65.501,9168.0
2016-10-03 10:35:00,94.04,94.12,93.98,94.0,12136.0,65.4801,65.5358,65.4383,65.4522,12136.0
2016-10-03 10:40:00,94.01,94.01,93.82,93.92,11192.0,65.4592,65.4592,65.3269,65.3965,11192.0
2016-10-03 10:45:00,93.89,93.93,93.81,93.88,15657.0,65.3756,65.4035,65.3199,65.3687,15657.0
2016-10-03 10:50:00,93.92,93.98,93.78,93.81,8619.0,65.3965,65.4383,65.299,65.3199,8619.0
2016-10-03 10:55:00,93.84,93.86,93.75,93.78,4719.0,65.3408,65.3547,65.2781,65.299,4719.0
2016-10-03 11:00:00,93.76,93.84,93.75,93.79,7579.0,65.2851,65.3408,65.2781,65.306,7579.0
2016-10-03 11:05:00,93.8,93.8,93.74,93.78,10179.0,65.313,65.313,65.2712,65.299,10179.0
2016-10-03 11:10:00,93.76,93.77,93.68,93.74,64047.0,65.2851,65.2921,65.2294,65.2712,64047.0
2016-10-03 11:15:00,93.74,93.81,93.73,93.75,24499.0,65.2712,65.3199,65.2642,65.2781,24499.0
2016-10-03 11:20:00,93.77,93.79,93.66,93.71,20245.0,65.2921,65.306,65.2155,65.2503,20245.0
2016-10-03 11:25:00,93.72,93.72,93.59,93.61,13936.0,65.2573,65.2573,65.1667,65.1807,13936.0
2016-10-03 11:30:00,93.61,93.75,93.59,93.75,17225.0,65.1807,65.2781,65.1667,65.2781,17225.0
2016-10-03 11:35:00,93.76,93.78,93.66,93.74,10550.0,65.2851,65.299,65.2155,65.2712,10550.0
2016-10-03 11:40:00,93.74,93.76,93.66,93.66,12484.0,65.2712,65.2851,65.2155,65.2155,12484.0
2016-10-03 11:45:00,93.67,93.68,93.61,93.61,6391.0,65.2224,65.2294,65.1807,65.1807,6391.0
2016-10-03 11:50:00,93.59,93.67,93.53,93.62,9170.0,65.1667,65.2224,65.125,65.1876,9170.0
2016-10-03 11:55:00,93.6,93.69,93.58,93.58,17270.0,65.1737,65.2364,65.1598,65.1598,17270.0
2016-10-03 12:00:00,93.56,93.56,93.46,93.47,10898.0,65.1458,65.1458,65.0762,65.0832,10898.0
2016-10-03 12:05:00,93.48,93.63,93.47,93.58,8047.0,65.0901,65.1946,65.0832,65.1598,8047.0
2016-10-03 12:10:00,93.55,93.6,93.45,93.56,15346.0,65.1389,65.1737,65.0693,65.1458,15346.0
2016-10-03 12:15:00,93.54,93.55,93.39,93.46,12198.0,65.1319,65.1389,65.0275,65.0762,12198.0
2016-10-03 12:20:00,93.44,93.46,93.25,93.27,10039.0,65.0623,65.0762,64.93,64.9439,10039.0
2016-10-03 12:25:00,93.27,93.35,93.27,93.32,13821.0,64.9439,64.9996,64.9439,64.9787,13821.0
2016-10-03 12:30:00,93.32,93.33,93.23,93.31,11248.0,64.9787,64.9857,64.9161,64.9718,11248.0
2016-10-03 12:35:00,93.29,93.4,93.29,93.37,7900.0,64.9578,65.0344,64.9578,65.0135,7900.0
2016-10-03 12:40:00,93.36,93.42,93.35,93.42,10378.0,65.0066,65.0484,64.9996,65.0484,10378.0
2016-10-03 12:45:00,93.43,93.55,93.43,93.55,13270.0,65.0553,65.1389,65.0553,65.1389,13270.0
2016-10-03 12:50:00,93.53,93.57,93.5,93.51,10395.0,65.125,65.1528,65.1041,65.111,10395.0
2016-10-03 12:55:00,93.52,93.62,93.48,93.61,14623.0,65.118,65.1876,65.0901,65.1807,14623.0
2016-10-03 13:00:00,93.63,93.63,93.47,93.5,8331.0,65.1946,65.1946,65.0832,65.1041,8331.0
2016-10-03 13:05:00,93.49,93.63,93.49,93.6,6869.0,65.0971,65.1946,65.0971,65.1737,6869.0
2016-10-03 13:10:00,93.6,93.67,93.49,93.66,13520.0,65.1737,65.2224,65.0971,65.2155,13520.0
2016-10-03 13:15:00,93.67,93.69,93.59,93.61,7100.0,65.2224,65.2364,65.1667,65.1807,7100.0
2016-10-03 13:20:00,93.6,93.75,93.6,93.71,14609.0,65.1737,65.2781,65.1737,65.2503,14609.0
2016-10-03 13:25:00,93.7,93.74,93.66,93.66,12948.0,65.2433,65.2712,65.2155,65.2155,12948.0
2016-10-03 13:30:00,93.65,93.73,93.59,93.73,21269.0,65.2085,65.2642,65.1667,65.2642,21269.0
2016-10-03 13:35:00,93.73,93.75,93.61,93.61,10695.0,65.2642,65.2781,65.1807,65.1807,10695.0
2016-10-03 13:40:00,93.62,93.64,93.56,93.56,13256.0,65.1876,65.2015,65.1458,65.1458,13256.0
2016-10-03 13:45:00,93.56,93.59,93.5,93.54,11671.0,65.1458,65.1667,65.1041,65.1319,11671.0
2016-10-03 13:50:00,93.56,93.57,93.43,93.46,10883.0,65.1458,65.1528,65.0553,65.0762,10883.0
2016-10-03 13:55:00,93.44,93.49,93.42,93.48,15228.0,65.0623,65.0971,65.0484,65.0901,15228.0
2016-10-03 14:00:00,93.48,93.48,93.37,93.45,19712.0,65.0901,65.0901,65.0135,65.0693,19712.0
2016-10-03 14:05:00,93.46,93.47,93.41,93.41,10959.0,65.0762,65.0832,65.0414,65.0414,10959.0
2016-10-03 14:10:00,93.41,93.51,93.41,93.46,10942.0,65.0414,65.111,65.0414,65.0762,10942.0
2016-10-03 14:15:00,93.47,93.48,93.4,93.45,12995.0,65.0832,65.0901,65.0344,65.0693,12995.0
2016-10-03 14:20:00,93.45,93.61,93.45,93.6,134873.0,65.0693,65.1807,65.0693,65.1737,134873.0
2016-10-03 14:25:00,93.61,93.66,93.57,93.66,14537.0,65.1807,65.2155,65.1528,65.2155,14537.0
2016-10-03 14:30:00,93.66,93.73,93.62,93.7,17408.0,65.2155,65.2642,65.1876,65.2433,17408.0
2016-10-03 14:35:00,93.7,93.72,93.55,93.56,16077.0,65.2433,65.2573,65.1389,65.1458,16077.0
2016-10-03 14:40:00,93.57,93.64,93.57,93.64,17586.0,65.1528,65.2015,65.1528,65.2015,17586.0
2016-10-03 14:45:00,93.64,93.64,93.53,93.53,20207.0,65.2015,65.2015,65.125,65.125,20207.0
2016-10-03 14:50:00,93.53,93.57,93.38,93.39,15267.0,65.125,65.1528,65.0205,65.0275,15267.0
2016-10-03 14:55:00,93.4,93.5,93.36,93.46,55298.0,65.0344,65.1041,65.0066,65.0762,55298.0
2016-10-03 15:00:00,93.47,93.57,93.44,93.51,229672.0,65.0832,65.1528,65.0623,65.111,229672.0
2016-10-03 15:05:00,93.5,93.5,93.39,93.47,18453.0,65.1041,65.1041,65.0275,65.0832,18453.0
2016-10-03 15:10:00,93.46,93.54,93.44,93.54,18625.0,65.0762,65.1319,65.0623,65.1319,18625.0
2016-10-03 15:15:00,93.54,93.55,93.49,93.52,15694.0,65.1319,65.1389,65.0971,65.118,15694.0
2016-10-03 15:20:00,93.53,93.54,93.48,93.48,22431.0,65.125,65.1319,65.0901,65.0901,22431.0
2016-10-03 15:25:00,93.48,93.54,93.48,93.5,21792.0,65.0901,65.1319,65.0901,65.1041,21792.0
2016-10-03 15:30:00,93.5,93.55,93.49,93.52,25126.0,65.1041,65.1389,65.0971,65.118,25126.0
2016-10-03 15:35:00,93.52,93.61,93.49,93.51,34249.0,65.118,65.1807,65.0971,65.111,34249.0
2016-10-03 15:40:00,93.52,93.74,93.52,93.73,35411.0,65.118,65.2712,65.118,65.2642,35411.0
2016-10-03 15:45:00,93.73,93.74,93.58,93.63,44491.0,65.2642,65.2712,65.1598,65.1946,44491.0
2016-10-03 15:50:00,93.62,93.67,93.5,93.5,37996.0,65.1876,65.2224,65.1041,65.1041,37996.0
2016-10-03 15:55:00,93.5,93.51,93.37,93.41,116120.0,65.1041,65.111,65.0135,65.0414,116120.0
2016-10-04 09:30:00,93.59,93.59,92.58,92.89,46917.0,65.1667,65.1667,64.4635,64.6793,46917.0
2016-10-04 09:35:00,92.81,93.02,92.61,92.65,44920.0,64.6236,64.7698,64.4844,64.5122,44920.0
2016-10-04 09:40:00,92.7,92.88,92.56,92.83,14615.0,64.547,64.6724,64.4495,64.6375,14615.0
2016-10-04 09:45:00,92.84,92.84,92.61,92.73,12573.0,64.6445,64.6445,64.4844,64.5679,12573.0
2016-10-04 09:50:00,92.7,92.79,92.63,92.64,17694.0,64.547,64.6097,64.4983,64.5052,17694.0
2016-10-04 09:55:00,92.63,92.72,92.43,92.55,39292.0,64.4983,64.561,64.359,64.4426,39292.0
2016-10-04 10:00:00,92.56,92.65,92.44,92.49,12026.0,64.4495,64.5122,64.366,64.4008,12026.0
2016-10-04 10:05:00,92.48,92.51,92.35,92.35,23713.0,64.3938,64.4147,64.3033,64.3033,23713.0
2016-10-04 10:10:00,92.35,92.41,92.16,92.32,20603.0,64.3033,64.3451,64.171,64.2824,20603.0
2016-10-04 10:15:00,92.27,92.28,92.09,92.09,14608.0,64.2476,64.2546,64.1223,64.1223,14608.0
2016-10-04 10:20:00,92.09,92.13,92.05,92.05,38406.0,64.1223,64.1501,64.0944,64.0944,38406.0
2016-10-04 10:25:00,92.04,92.15,91.96,92.1,21405.0,64.0875,64.1641,64.0318,64.1292,21405.0
2016-10-04 10:30:00,92.1,92.13,91.96,91.96,15425.0,64.1292,64.1501,64.0318,64.0318,15425.0
2016-10-04 10:35:00,91.94,91.99,91.85,91.94,29707.0,64.0178,64.0527,63.9552,64.0178,29707.0
2016-10-04 10:40:00,91.93,91.95,91.81,91.92,23633.0,64.0109,64.0248,63.9273,64.0039,23633.0
2016-10-04 10:45:00,91.92,91.92,91.71,91.75,29866.0,64.0039,64.0039,63.8577,63.8855,29866.0
2016-10-04 10:50:00,91.76,91.81,91.63,91.68,39614.0,63.8925,63.9273,63.802,63.8368,39614.0
2016-10-04 10:55:00,91.66,91.67,91.54,91.65,30004.0,63.8229,63.8298,63.7393,63.8159,30004.0
2016-10-04 11:00:00,91.66,91.67,91.48,91.55,43146.0,63.8229,63.8298,63.6975,63.7463,43146.0
2016-10-04 11:05:00,91.57,91.61,91.52,91.58,17134.0,63.7602,63.7881,63.7254,63.7672,17134.0
2016-10-04 11:10:00,91.55,91.63,91.54,91.54,30166.0,63.7463,63.802,63.7393,63.7393,30166.0
2016-10-04 11:15:00,91.51,91.51,91.4,91.45,9004.0,63.7184,63.7184,63.6418,63.6767,9004.0
2016-10-04 11:20:00,91.45,91.86,91.43,91.76,18479.0,63.6767,63.9621,63.6627,63.8925,18479.0
2016-10-04 11:25:00,91.76,91.76,91.64,91.64,14637.0,63.8925,63.8925,63.8089,63.8089,14637.0
2016-10-04 11:30:00,91.65,91.79,91.65,91.76,28763.0,63.8159,63.9134,63.8159,63.8925,28763.0
2016-10-04 11:35:00,91.75,91.83,91.52,91.52,22514.0,63.8855,63.9412,63.7254,63.7254,22514.0
2016-10-04 11:40:00,91.51,91.7,91.46,91.54,16902.0,63.7184,63.8507,63.6836,63.7393,16902.0
2016-10-04 11:45:00,91.53,91.66,91.46,91.57,13856.0,63.7324,63.8229,63.6836,63.7602,13856.0
2016-10-04 11:50:00,91.52,91.55,91.25,91.31,31625.0,63.7254,63.7463,63.5374,63.5792,31625.0
2016-10-04 11:55:00,91.29,91.35,91.24,91.25,16278.0,63.5652,63.607,63.5304,63.5374,16278.0
2016-10-04 12:00:00,91.23,91.24,91.11,91.15,12777.0,63.5235,63.5304,63.4399,63.4678,12777.0
2016-10-04 12:05:00,91.13,91.2,91.07,91.07,16887.0,63.4538,63.5026,63.4121,63.4121,16887.0
2016-10-04 12:10:00,91.08,91.1,90.98,91.01,35454.0,63.419,63.4329,63.3494,63.3703,35454.0
2016-10-04 12:15:00,91.0,91.34,90.99,91.34,14620.0,63.3633,63.6001,63.3564,63.6001,14620.0
2016-10-04 12:20:00,91.3,91.32,91.22,91.29,8140.0,63.5722,63.5861,63.5165,63.5652,8140.0
2016-10-04 12:25:00,91.29,91.4,91.29,91.35,13796.0,63.5652,63.6418,63.5652,63.607,13796.0
2016-10-04 12:30:00,91.34,91.34,91.23,91.34,13363.0,63.6001,63.6001,63.5235,63.6001,13363.0
2016-10-04 12:35:00,91.34,91.55,91.34,91.55,16059.0,63.6001,63.7463,63.6001,63.7463,16059.0
2016-10-04 12:40:00,91.56,91.57,91.4,91.41,22883.0,63.7532,63.7602,63.6418,63.6488,22883.0
2016-10-04 12:45:00,91.42,91.44,91.26,91.26,15898.0,63.6558,63.6697,63.5444,63.5444,15898.0
2016-10-04 12:50:00,91.27,91.37,91.27,91.32,6437.0,63.5513,63.6209,63.5513,63.5861,6437.0
2016-10-04 12:55:00,91.37,91.38,91.26,91.28,10112.0,63.6209,63.6279,63.5444,63.5583,10112.0
2016-10-04 13:00:00,91.28,91.3,91.19,91.21,23675.0,63.5583,63.5722,63.4956,63.5095,23675.0
2016-10-04 13:05:00,91.23,91.24,91.06,91.1,25692.0,63.5235,63.5304,63.4051,63.4329,25692.0
2016-10-04 13:10:00,91.1,91.17,91.1,91.15,18117.0,63.4329,63.4817,63.4329,63.4678,18117.0
2016-10-04 13:15:00,91.15,91.18,91.1,91.15,30192.0,63.4678,63.4887,63.4329,63.4678,30192.0
2016-10-04 13:20:00,91.16,91.16,90.92,90.92,74935.0,63.4747,63.4747,63.3076,63.3076,74935.0
2016-10-04 13:25:00,90.95,90.97,90.88,90.91,50985.0,63.3285,63.3424,63.2798,63.3007,50985.0
2016-10-04 13:30:00,90.92,90.93,90.83,90.88,18897.0,63.3076,63.3146,63.2449,63.2798,18897.0
2016-10-04 13:35:00,90.87,90.88,90.84,90.87,14914.0,63.2728,63.2798,63.2519,63.2728,14914.0
2016-10-04 13:40:00,90.87,90.87,90.66,90.7,34512.0,63.2728,63.2728,63.1266,63.1544,34512.0
2016-10-04 13:45:00,90.7,90.78,90.64,90.77,16327.0,63.1544,63.2101,63.1126,63.2032,16327.0
2016-10-04 13:50:00,90.78,90.79,90.67,90.71,25959.0,63.2101,63.2171,63.1335,63.1614,25959.0
2016-10-04 13:55:00,90.71,90.82,90.71,90.78,61830.0,63.1614,63.238,63.1614,63.2101,61830.0
2016-10-04 14:00:00,90.79,90.87,90.67,90.87,32915.0,63.2171,63.2728,63.1335,63.2728,32915.0
2016-10-04 14:05:00,90.87,90.94,90.8,90.83,48040.0,63.2728,63.3215,63.2241,63.2449,48040.0
2016-10-04 14:10:00,90.81,90.83,90.68,90.83,19007.0,63.231,63.2449,63.1405,63.2449,19007.0
2016-10-04 14:15:00,90.83,90.9,90.76,90.8,17030.0,63.2449,63.2937,63.1962,63.2241,17030.0
2016-10-04 14:20:00,90.78,90.84,90.68,90.81,16251.0,63.2101,63.2519,63.1405,63.231,16251.0
2016-10-04 14:25:00,90.81,90.81,90.69,90.75,19430.0,63.231,63.231,63.1475,63.1892,19430.0
2016-10-04 14:30:00,90.75,90.94,90.75,90.87,34168.0,63.1892,63.3215,63.1892,63.2728,34168.0
2016-10-04 14:35:00,90.87,90.95,90.84,90.9,19652.0,63.2728,63.3285,63.2519,63.2937,19652.0
2016-10-04 14:40:00,90.88,90.97,90.87,90.97,37750.0,63.2798,63.3424,63.2728,63.3424,37750.0
2016-10-04 14:45:00,90.97,91.0,90.89,90.89,20077.0,63.3424,63.3633,63.2867,63.2867,20077.0
2016-10-04 14:50:00,90.89,90.95,90.88,90.9,31201.0,63.2867,63.3285,63.2798,63.2937,31201.0
2016-10-04 14:55:00,90.91,90.92,90.83,90.83,21443.0,63.3007,63.3076,63.2449,63.2449,21443.0
2016-10-04 15:00:00,90.82,90.82,90.73,90.76,19907.0,63.238,63.238,63.1753,63.1962,19907.0
2016-10-04 15:05:00,90.75,90.85,90.7,90.7,19632.0,63.1892,63.2589,63.1544,63.1544,19632.0
2016-10-04 15:10:00,90.7,90.72,90.63,90.64,28870.0,63.1544,63.1684,63.1057,63.1126,28870.0
2016-10-04 15:15:00,90.63,90.63,90.54,90.55,57385.0,63.1057,63.1057,63.043,63.05,57385.0
2016-10-04 15:20:00,90.57,90.63,90.54,90.62,76753.0,63.0639,63.1057,63.043,63.0987,76753.0
2016-10-04 15:25:00,90.62,90.79,90.61,90.74,31682.0,63.0987,63.2171,63.0918,63.1823,31682.0
2016-10-04 15:30:00,90.74,90.92,90.72,90.9,91776.0,63.1823,63.3076,63.1684,63.2937,91776.0
2016-10-04 15:35:00,90.89,90.99,90.86,90.95,56584.0,63.2867,63.3564,63.2658,63.3285,56584.0
2016-10-04 15:40:00,90.96,91.06,90.94,90.94,95498.0,63.3355,63.4051,63.3215,63.3215,95498.0
2016-10-04 15:45:00,90.93,90.94,90.73,90.73,113702.0,63.3146,63.3215,63.1753,63.1753,113702.0
2016-10-04 15:50:00,90.74,90.93,90.74,90.93,96949.0,63.1823,63.3146,63.1823,63.3146,96949.0
2016-10-04 15:55:00,90.94,90.96,90.81,90.84,159518.0,63.3215,63.3355,63.231,63.2519,159518.0
2016-10-05 09:30:00,91.23,91.51,91.0,91.07,28704.0,63.5235,63.7184,63.3633,63.4121,28704.0
2016-10-05 09:35:00,91.06,91.06,90.37,90.46,26439.0,63.4051,63.4051,62.9246,62.9873,26439.0
2016-10-05 09:40:00,90.45,90.7,90.45,90.61,22222.0,62.9804,63.1544,62.9804,63.0918,22222.0
2016-10-05 09:45:00,90.6,90.66,90.55,90.62,34718.0,63.0848,63.1266,63.05,63.0987,34718.0
2016-10-05 09:50:00,90.6,90.64,90.44,90.55,40139.0,63.0848,63.1126,62.9734,63.05,40139.0
2016-10-05 09:55:00,90.54,90.61,90.45,90.61,73367.0,63.043,63.0918,62.9804,63.0918,73367.0
2016-10-05 10:00:00,90.6,90.6,90.13,90.16,32620.0,63.0848,63.0848,62.7575,62.7784,32620.0
2016-10-05 10:05:00,90.18,90.21,89.82,89.95,86662.0,62.7924,62.8132,62.5417,62.6322,86662.0
2016-10-05 10:10:00,89.95,90.01,89.72,89.74,50236.0,62.6322,62.674,62.4721,62.486,50236.0
2016-10-05 10:15:00,89.71,89.74,89.27,89.27,33572.0,62.4651,62.486,62.1587,62.1587,33572.0
2016-10-05 10:20:00,89.3,89.36,89.19,89.26,31023.0,62.1796,62.2214,62.103,62.1518,31023.0
2016-10-05 10:25:00,89.27,89.43,89.19,89.43,27999.0,62.1587,62.2701,62.103,62.2701,27999.0
2016-10-05 10:30:00,89.37,89.38,89.07,89.07,66240.0,62.2283,62.2353,62.0195,62.0195,66240.0
2016-10-05 10:35:00,89.07,89.14,89.01,89.02,50309.0,62.0195,62.0682,61.9777,61.9846,50309.0
2016-10-05 10:40:00,89.04,89.17,88.97,89.14,68928.0,61.9986,62.0891,61.9498,62.0682,68928.0
2016-10-05 10:45:00,89.1,89.13,88.9,88.9,22209.0,62.0403,62.0612,61.9011,61.9011,22209.0
2016-10-05 10:50:00,88.9,89.0,88.9,88.98,28912.0,61.9011,61.9707,61.9011,61.9568,28912.0
2016-10-05 10:55:00,88.98,89.0,88.83,88.92,42210.0,61.9568,61.9707,61.8523,61.915,42210.0
2016-10-05 11:00:00,88.91,88.94,88.86,88.92,42822.0,61.9081,61.9289,61.8732,61.915,42822.0
2016-10-05 11:05:00,88.95,89.02,88.91,89.01,43870.0,61.9359,61.9846,61.9081,61.9777,43870.0
2016-10-05 11:10:00,89.02,89.08,89.0,89.02,19514.0,61.9846,62.0264,61.9707,61.9846,19514.0
2016-10-05 11:15:00,89.03,89.05,88.9,88.92,27244.0,61.9916,62.0055,61.9011,61.915,27244.0
2016-10-05 11:20:00,88.93,88.99,88.89,88.95,29256.0,61.922,61.9638,61.8941,61.9359,29256.0
2016-10-05 11:25:00,88.93,89.02,88.9,89.01,22526.0,61.922,61.9846,61.9011,61.9777,22526.0
2016-10-05 11:30:00,89.02,89.02,88.92,88.94,17869.0,61.9846,61.9846,61.915,61.9289,17869.0
2016-10-05 11:35:00,88.95,88.97,88.87,88.89,81840.0,61.9359,61.9498,61.8802,61.8941,81840.0
2016-10-05 11:40:00,88.86,88.88,88.82,88.85,15588.0,61.8732,61.8872,61.8454,61.8663,15588.0
2016-10-05 11:45:00,88.86,88.88,88.76,88.77,19926.0,61.8732,61.8872,61.8036,61.8106,19926.0
2016-10-05 11:50:00,88.78,88.78,88.66,88.72,24834.0,61.8175,61.8175,61.734,61.7758,24834.0
2016-10-05 11:55:00,88.72,88.73,88.67,88.7,23916.0,61.7758,61.7827,61.7409,61.7618,23916.0
2016-10-05 12:00:00,88.71,88.73,88.68,88.69,18904.0,61.7688,61.7827,61.7479,61.7549,18904.0
2016-10-05 12:05:00,88.69,88.71,88.6,88.62,23505.0,61.7549,61.7688,61.6922,61.7061,23505.0
2016-10-05 12:10:00,88.63,88.64,88.54,88.54,19988.0,61.7131,61.72,61.6504,61.6504,19988.0
2016-10-05 12:15:00,88.54,88.54,88.5,88.51,23738.0,61.6504,61.6504,61.6226,61.6295,23738.0
2016-10-05 12:20:00,88.52,88.53,88.48,88.49,25632.0,61.6365,61.6435,61.6086,61.6156,25632.0
2016-10-05 12:25:00,88.47,88.49,88.42,88.43,21814.0,61.6017,61.6156,61.5669,61.5738,21814.0
2016-10-05 12:30:00,88.42,88.64,88.4,88.58,35134.0,61.5669,61.72,61.5529,61.6783,35134.0
2016-10-05 12:35:00,88.56,88.56,88.47,88.56,18247.0,61.6643,61.6643,61.6017,61.6643,18247.0
2016-10-05 12:40:00,88.57,88.57,88.48,88.5,24985.0,61.6713,61.6713,61.6086,61.6226,24985.0
2016-10-05 12:45:00,88.51,88.64,88.49,88.64,26767.0,61.6295,61.72,61.6156,61.72,26767.0
2016-10-05 12:50:00,88.64,88.65,88.58,88.63,40807.0,61.72,61.727,61.6783,61.7131,40807.0
2016-10-05 12:55:00,88.63,88.74,88.63,88.73,34852.0,61.7131,61.7897,61.7131,61.7827,34852.0
2016-10-05 13:00:00,88.74,88.83,88.69,88.83,31353.0,61.7897,61.8523,61.7549,61.8523,31353.0
2016-10-05 13:05:00,88.83,88.83,88.67,88.69,42263.0,61.8523,61.8523,61.7409,61.7549,42263.0
2016-10-05 13:10:00,88.69,88.71,88.63,88.63,24058.0,61.7549,61.7688,61.7131,61.7131,24058.0
2016-10-05 13:15:00,88.62,88.74,88.62,88.74,30009.0,61.7061,61.7897,61.7061,61.7897,30009.0
2016-10-05 13:20:00,88.74,88.75,88.69,88.7,25861.0,61.7897,61.7966,61.7549,61.7618,25861.0
2016-10-05 13:25:00,88.7,88.84,88.69,88.82,48249.0,61.7618,61.8593,61.7549,61.8454,48249.0
2016-10-05 13:30:00,88.82,88.84,88.7,88.7,62281.0,61.8454,61.8593,61.7618,61.7618,62281.0
2016-10-05 13:35:00,88.71,88.81,88.67,88.8,94361.0,61.7688,61.8384,61.7409,61.8315,94361.0
2016-10-05 13:40:00,88.78,88.84,88.76,88.76,18277.0,61.8175,61.8593,61.8036,61.8036,18277.0
2016-10-05 13:45:00,88.77,88.77,88.7,88.74,15151.0,61.8106,61.8106,61.7618,61.7897,15151.0
2016-10-05 13:50:00,88.75,88.93,88.75,88.9,22664.0,61.7966,61.922,61.7966,61.9011,22664.0
2016-10-05 13:55:00,88.9,89.03,88.88,89.0,52038.0,61.9011,61.9916,61.8872,61.9707,52038.0
2016-10-05 14:00:00,89.01,89.1,88.99,89.06,28672.0,61.9777,62.0403,61.9638,62.0125,28672.0
2016-10-05 14:05:00,89.06,89.11,88.99,89.03,18407.0,62.0125,62.0473,61.9638,61.9916,18407.0
2016-10-05 14:10:00,89.02,89.1,88.98,89.0,17227.0,61.9846,62.0403,61.9568,61.9707,17227.0
2016-10-05 14:15:00,89.0,89.06,89.0,89.01,20842.0,61.9707,62.0125,61.9707,61.9777,20842.0
2016-10-05 14:20:00,89.0,89.03,88.99,89.0,24102.0,61.9707,61.9916,61.9638,61.9707,24102.0
2016-10-05 14:25:00,89.0,89.03,88.99,89.01,30088.0,61.9707,61.9916,61.9638,61.9777,30088.0
2016-10-05 14:30:00,89.01,89.1,89.0,89.09,92524.0,61.9777,62.0403,61.9707,62.0334,92524.0
2016-10-05 14:35:00,89.09,89.19,89.08,89.16,39973.0,62.0334,62.103,62.0264,62.0821,39973.0
2016-10-05 14:40:00,89.16,89.33,89.15,89.25,81765.0,62.0821,62.2005,62.0752,62.1448,81765.0
2016-10-05 14:45:00,89.23,89.26,89.22,89.24,27957.0,62.1309,62.1518,62.1239,62.1378,27957.0
2016-10-05 14:50:00,89.24,89.24,89.09,89.09,28834.0,62.1378,62.1378,62.0334,62.0334,28834.0
2016-10-05 14:55:00,89.09,89.19,89.09,89.15,39318.0,62.0334,62.103,62.0334,62.0752,39318.0
2016-10-05 15:00:00,89.15,89.25,89.14,89.22,20878.0,62.0752,62.1448,62.0682,62.1239,20878.0
2016-10-05 15:05:00,89.24,89.26,89.21,89.22,30149.0,62.1378,62.1518,62.1169,62.1239,30149.0
2016-10-05 15:10:00,89.22,89.22,89.12,89.13,21411.0,62.1239,62.1239,62.0543,62.0612,21411.0
2016-10-05 15:15:00,89.13,89.14,89.04,89.04,29502.0,62.0612,62.0682,61.9986,61.9986,29502.0
2016-10-05 15:20:00,89.05,89.15,89.0,89.11,59560.0,62.0055,62.0752,61.9707,62.0473,59560.0
2016-10-05 15:25:00,89.1,89.12,89.08,89.12,107451.0,62.0403,62.0543,62.0264,62.0543,107451.0
2016-10-05 15:30:00,89.12,89.22,89.1,89.22,37864.0,62.0543,62.1239,62.0403,62.1239,37864.0
2016-10-05 15:35:00,89.21,89.26,89.19,89.22,55711.0,62.1169,62.1518,62.103,62.1239,55711.0
2016-10-05 15:40:00,89.21,89.26,89.14,89.25,65154.0,62.1169,62.1518,62.0682,62.1448,65154.0
2016-10-05 15:45:00,89.26,89.28,89.09,89.11,78003.0,62.1518,62.1657,62.0334,62.0473,78003.0
2016-10-05 15:50:00,89.11,89.13,89.04,89.06,57648.0,62.0473,62.0612,61.9986,62.0125,57648.0
2016-10-05 15:55:00,89.05,89.11,89.04,89.06,179749.0,62.0055,62.0473,61.9986,62.0125,179749.0
2016-10-06 09:30:00,88.9,88.98,88.22,88.32,36792.0,61.9011,61.9568,61.4276,61.4972,36792.0
2016-10-06 09:35:00,88.24,88.65,88.24,88.47,21158.0,61.4415,61.727,61.4415,61.6017,21158.0
2016-10-06 09:40:00,88.47,89.2,88.45,89.17,41371.0,61.6017,62.11,61.5878,62.0891,41371.0
2016-10-06 09:45:00,89.18,89.29,88.93,89.19,28393.0,62.0961,62.1726,61.922,62.103,28393.0
2016-10-06 09:50:00,89.14,89.5,89.01,89.49,33193.0,62.0682,62.3189,61.9777,62.3119,33193.0
2016-10-06 09:55:00,89.47,89.48,89.1,89.11,21684.0,62.298,62.3049,62.0403,62.0473,21684.0
2016-10-06 10:00:00,88.97,89.41,88.97,89.2,15503.0,61.9498,62.2562,61.9498,62.11,15503.0
2016-10-06 10:05:00,89.21,89.26,89.08,89.22,36824.0,62.1169,62.1518,62.0264,62.1239,36824.0
2016-10-06 10:10:00,89.22,89.32,89.05,89.32,77794.0,62.1239,62.1935,62.0055,62.1935,77794.0
2016-10-06 10:15:00,89.32,89.37,89.19,89.33,94096.0,62.1935,62.2283,62.103,62.2005,94096.0
2016-10-06 10:20:00,89.31,89.35,89.19,89.33,60898.0,62.1866,62.2144,62.103,62.2005,60898.0
2016-10-06 10:25:00,89.35,89.36,89.19,89.3,48020.0,62.2144,62.2214,62.103,62.1796,48020.0
2016-10-06 10:30:00,89.3,89.51,89.2,89.46,61174.0,62.1796,62.3258,62.11,62.291,61174.0
2016-10-06 10:35:00,89.44,89.48,89.29,89.33,17343.0,62.2771,62.3049,62.1726,62.2005,17343.0
2016-10-06 10:40:00,89.3,89.33,89.24,89.33,20296.0,62.1796,62.2005,62.1378,62.2005,20296.0
2016-10-06 10:45:00,89.34,89.36,89.29,89.34,46663.0,62.2075,62.2214,62.1726,62.2075,46663.0
2016-10-06 10:50:00,89.33,89.39,89.29,89.31,27420.0,62.2005,62.2423,62.1726,62.1866,27420.0
2016-10-06 10:55:00,89.32,89.34,89.29,89.31,39038.0,62.1935,62.2075,62.1726,62.1866,39038.0
2016-10-06 11:00:00,89.31,89.4,89.29,89.39,45981.0,62.1866,62.2492,62.1726,62.2423,45981.0
2016-10-06 11:05:00,89.38,89.39,89.2,89.32,38602.0,62.2353,62.2423,62.11,62.1935,38602.0
2016-10-06 11:10:00,89.31,89.39,89.28,89.32,24242.0,62.1866,62.2423,62.1657,62.1935,24242.0
2016-10-06 11:15:00,89.3,89.31,89.14,89.27,37247.0,62.1796,62.1866,62.0682,62.1587,37247.0
2016-10-06 11:20:00,89.27,89.35,89.21,89.22,17942.0,62.1587,62.2144,62.1169,62.1239,17942.0
2016-10-06 11:25:00,89.23,89.27,89.04,89.09,27994.0,62.1309,62.1587,61.9986,62.0334,27994.0
2016-10-06 11:30:00,89.06,89.19,89.06,89.1,12300.0,62.0125,62.103,62.0125,62.0403,12300.0
2016-10-06 11:35:00,89.08,89.08,88.98,89.01,10231.0,62.0264,62.0264,61.9568,61.9777,10231.0
2016-10-06 11:40:00,89.03,89.03,88.9,88.92,8041.0,61.9916,61.9916,61.9011,61.915,8041.0
2016-10-06 11:45:00,88.94,89.36,88.94,89.27,19294.0,61.9289,62.2214,61.9289,62.1587,19294.0
2016-10-06 11:50:00,89.26,89.38,89.2,89.3,32163.0,62.1518,62.2353,62.11,62.1796,32163.0
2016-10-06 11:55:00,89.33,89.42,89.25,89.4,24819.0,62.2005,62.2632,62.1448,62.2492,24819.0
2016-10-06 12:00:00,89.41,89.58,89.39,89.58,13144.0,62.2562,62.3746,62.2423,62.3746,13144.0
2016-10-06 12:05:00,89.6,89.61,89.44,89.44,10592.0,62.3885,62.3955,62.2771,62.2771,10592.0
2016-10-06 12:10:00,89.45,89.51,89.36,89.48,15763.0,62.2841,62.3258,62.2214,62.3049,15763.0
2016-10-06 12:15:00,89.48,89.51,89.41,89.42,11468.0,62.3049,62.3258,62.2562,62.2632,11468.0
2016-10-06 12:20:00,89.41,89.59,89.4,89.58,17665.0,62.2562,62.3815,62.2492,62.3746,17665.0
2016-10-06 12:25:00,89.56,89.67,89.55,89.64,11717.0,62.3606,62.4372,62.3537,62.4163,11717.0
2016-10-06 12:30:00,89.65,89.7,89.65,89.69,15976.0,62.4233,62.4581,62.4233,62.4512,15976.0
2016-10-06 12:35:00,89.68,89.72,89.66,89.69,16181.0,62.4442,62.4721,62.4303,62.4512,16181.0
2016-10-06 12:40:00,89.69,89.79,89.68,89.73,15527.0,62.4512,62.5208,62.4442,62.479,15527.0
2016-10-06 12:45:00,89.72,89.77,89.67,89.77,14500.0,62.4721,62.5069,62.4372,62.5069,14500.0
2016-10-06 12:50:00,89.76,89.78,89.65,89.67,44072.0,62.4999,62.5138,62.4233,62.4372,44072.0
2016-10-06 12:55:00,89.66,89.68,89.35,89.36,31061.0,62.4303,62.4442,62.2144,62.2214,31061.0
2016-10-06 13:00:00,89.34,89.38,89.27,89.27,16900.0,62.2075,62.2353,62.1587,62.1587,16900.0
2016-10-06 13:05:00,89.26,89.4,89.25,89.28,18503.0,62.1518,62.2492,62.1448,62.1657,18503.0
2016-10-06 13:10:00,89.26,89.26,89.18,89.22,9917.0,62.1518,62.1518,62.0961,62.1239,9917.0
2016-10-06 13:15:00,89.21,89.28,89.2,89.26,22296.0,62.1169,62.1657,62.11,62.1518,22296.0
2016-10-06 13:20:00,89.27,89.27,89.15,89.15,8092.0,62.1587,62.1587,62.0752,62.0752,8092.0
2016-10-06 13:25:00,89.14,89.14,89.06,89.12,7992.0,62.0682,62.0682,62.0125,62.0543,7992.0
2016-10-06 13:30:00,89.11,89.23,89.1,89.17,23963.0,62.0473,62.1309,62.0403,62.0891,23963.0
2016-10-06 13:35:00,89.17,89.18,89.11,89.12,9331.0,62.0891,62.0961,62.0473,62.0543,9331.0
2016-10-06 13:40:00,89.12,89.19,89.12,89.13,18084.0,62.0543,62.103,62.0543,62.0612,18084.0
2016-10-06 13:45:00,89.14,89.14,89.04,89.1,12734.0,62.0682,62.0682,61.9986,62.0403,12734.0
2016-10-06 13:50:00,89.09,89.12,89.06,89.1,8590.0,62.0334,62.0543,62.0125,62.0403,8590.0
2016-10-06 13:55:00,89.11,89.12,89.06,89.11,6151.0,62.0473,62.0543,62.0125,62.0473,6151.0
2016-10-06 14:00:00,89.12,89.13,89.03,89.03,18513.0,62.0543,62.0612,61.9916,61.9916,18513.0
2016-10-06 14:05:00,89.02,89.1,89.0,89.01,10488.0,61.9846,62.0403,61.9707,61.9777,10488.0
2016-10-06 14:10:00,89.0,89.02,88.97,89.01,11126.0,61.9707,61.9846,61.9498,61.9777,11126.0
2016-10-06 14:15:00,89.02,89.02,88.94,88.95,9629.0,61.9846,61.9846,61.9289,61.9359,9629.0
2016-10-06 14:20:00,88.94,88.98,88.91,88.92,15023.0,61.9289,61.9568,61.9081,61.915,15023.0
2016-10-06 14:25:00,88.93,89.02,88.92,88.96,22019.0,61.922,61.9846,61.915,61.9429,22019.0
2016-10-06 14:30:00,88.96,88.97,88.91,88.96,14100.0,61.9429,61.9498,61.9081,61.9429,14100.0
2016-10-06 14:35:00,88.97,89.02,88.95,89.01,15620.0,61.9498,61.9846,61.9359,61.9777,15620.0
2016-10-06 14:40:00,89.02,89.02,88.92,88.98,12190.0,61.9846,61.9846,61.915,61.9568,12190.0
2016-10-06 14:45:00,88.97,88.98,88.82,88.9,8601.0,61.9498,61.9568,61.8454,61.9011,8601.0
2016-10-06 14:50:00,88.92,88.95,88.91,88.95,10401.0,61.915,61.9359,61.9081,61.9359,10401.0
2016-10-06 14:55:00,88.95,89.02,88.95,88.98,11208.0,61.9359,61.9846,61.9359,61.9568,11208.0
2016-10-06 15:00:00,88.98,89.04,88.98,89.02,10016.0,61.9568,61.9986,61.9568,61.9846,10016.0
2016-10-06 15:05:00,89.02,89.06,88.89,88.91,13864.0,61.9846,62.0125,61.8941,61.9081,13864.0
2016-10-06 15:10:00,88.91,88.96,88.9,88.95,15949.0,61.9081,61.9429,61.9011,61.9359,15949.0
2016-10-06 15:15:00,88.96,89.05,88.95,89.02,31996.0,61.9429,62.0055,61.9359,61.9846,31996.0
2016-10-06 15:20:00,89.03,89.05,89.01,89.04,14046.0,61.9916,62.0055,61.9777,61.9986,14046.0
2016-10-06 15:25:00,89.05,89.05,88.9,88.9,14068.0,62.0055,62.0055,61.9011,61.9011,14068.0
2016-10-06 15:30:00,88.89,88.95,88.84,88.94,23186.0,61.8941,61.9359,61.8593,61.9289,23186.0
2016-10-06 15:35:00,88.95,88.98,88.87,88.91,22548.0,61.9359,61.9568,61.8802,61.9081,22548.0
2016-10-06 15:40:00,88.9,88.9,88.79,88.81,37587.0,61.9011,61.9011,61.8245,61.8384,37587.0
2016-10-06 15:45:00,88.82,88.92,88.77,88.9,64723.0,61.8454,61.915,61.8106,61.9011,64723.0
2016-10-06 15:50:00,88.88,88.96,88.84,88.91,37070.0,61.8872,61.9429,61.8593,61.9081,37070.0
2016-10-06 15:55:00,88.91,88.91,88.82,88.84,52111.0,61.9081,61.9081,61.8454,61.8593,52111.0
2016-10-07 09:30:00,89.14,89.98,89.11,89.25,44866.0,62.0682,62.6531,62.0473,62.1448,44866.0
2016-10-07 09:35:00,89.25,89.34,88.98,89.23,34841.0,62.1448,62.2075,61.9568,62.1309,34841.0
2016-10-07 09:40:00,89.19,89.51,89.19,89.34,20475.0,62.103,62.3258,62.103,62.2075,20475.0
2016-10-07 09:45:00,89.37,89.48,89.07,89.07,8501.0,62.2283,62.3049,62.0195,62.0195,8501.0
2016-10-07 09:50:00,89.02,89.18,88.98,88.98,21013.0,61.9846,62.0961,61.9568,61.9568,21013.0
2016-10-07 09:55:00,89.04,89.05,88.67,88.69,8762.0,61.9986,62.0055,61.7409,61.7549,8762.0
2016-10-07 10:00:00,88.74,89.05,88.74,88.96,8431.0,61.7897,62.0055,61.7897,61.9429,8431.0
2016-10-07 10:05:00,88.97,88.97,88.84,88.89,8415.0,61.9498,61.9498,61.8593,61.8941,8415.0
2016-10-07 10:10:00,88.88,88.93,88.82,88.84,11741.0,61.8872,61.922,61.8454,61.8593,11741.0
2016-10-07 10:15:00,88.77,88.77,88.5,88.58,26887.0,61.8106,61.8106,61.6226,61.6783,26887.0
2016-10-07 10:20:00,88.55,88.57,88.39,88.52,20307.0,61.6574,61.6713,61.546,61.6365,20307.0
2016-10-07 10:25:00,88.54,88.65,88.49,88.52,12452.0,61.6504,61.727,61.6156,61.6365,12452.0
2016-10-07 10:30:00,88.5,88.56,88.44,88.46,8279.0,61.6226,61.6643,61.5808,61.5947,8279.0
2016-10-07 10:35:00,88.44,88.69,88.42,88.69,8727.0,61.5808,61.7549,61.5669,61.7549,8727.0
2016-10-07 10:40:00,88.7,88.7,88.45,88.48,10545.0,61.7618,61.7618,61.5878,61.6086,10545.0
2016-10-07 10:45:00,88.47,88.49,88.39,88.45,9505.0,61.6017,61.6156,61.546,61.5878,9505.0
2016-10-07 10:50:00,88.46,88.54,88.46,88.47,22754.0,61.5947,61.6504,61.5947,61.6017,22754.0
2016-10-07 10:55:00,88.44,88.63,88.44,88.55,8315.0,61.5808,61.7131,61.5808,61.6574,8315.0
2016-10-07 11:00:00,88.57,88.58,88.43,88.47,13403.0,61.6713,61.6783,61.5738,61.6017,13403.0
2016-10-07 11:05:00,88.51,88.62,88.48,88.61,5654.0,61.6295,61.7061,61.6086,61.6992,5654.0
2016-10-07 11:10:00,88.61,88.63,88.51,88.51,4601.0,61.6992,61.7131,61.6295,61.6295,4601.0
2016-10-07 11:15:00,88.49,88.57,88.46,88.54,4184.0,61.6156,61.6713,61.5947,61.6504,4184.0
2016-10-07 11:20:00,88.51,88.57,88.41,88.43,8021.0,61.6295,61.6713,61.5599,61.5738,8021.0
2016-10-07 11:25:00,88.41,88.58,88.41,88.51,8197.0,61.5599,61.6783,61.5599,61.6295,8197.0
2016-10-07 11:30:00,88.52,88.52,88.39,88.42,29587.0,61.6365,61.6365,61.546,61.5669,29587.0
2016-10-07 11:35:00,88.41,88.47,88.39,88.41,8405.0,61.5599,61.6017,61.546,61.5599,8405.0
2016-10-07 11:40:00,88.4,88.44,88.36,88.39,11617.0,61.5529,61.5808,61.5251,61.546,11617.0
2016-10-07 11:45:00,88.37,88.38,87.97,88.02,80338.0,61.532,61.539,61.2535,61.2883,80338.0
2016-10-07 11:50:00,88.04,88.2,87.96,88.16,15102.0,61.3023,61.4137,61.2466,61.3858,15102.0
2016-10-07 11:55:00,88.18,88.22,87.98,88.03,10568.0,61.3998,61.4276,61.2605,61.2953,10568.0
2016-10-07 12:00:00,88.06,88.41,88.06,88.22,16990.0,61.3162,61.5599,61.3162,61.4276,16990.0
2016-10-07 12:05:00,88.22,88.29,88.14,88.29,7909.0,61.4276,61.4763,61.3719,61.4763,7909.0
2016-10-07 12:10:00,88.28,88.33,88.23,88.33,8871.0,61.4694,61.5042,61.4346,61.5042,8871.0
2016-10-07 12:15:00,88.29,88.36,88.22,88.32,6129.0,61.4763,61.5251,61.4276,61.4972,6129.0
2016-10-07 12:20:00,88.33,88.51,88.3,88.38,11940.0,61.5042,61.6295,61.4833,61.539,11940.0
2016-10-07 12:25:00,88.41,88.44,88.35,88.39,4982.0,61.5599,61.5808,61.5181,61.546,4982.0
2016-10-07 12:30:00,88.41,88.42,88.28,88.33,10011.0,61.5599,61.5669,61.4694,61.5042,10011.0
2016-10-07 12:35:00,88.33,88.45,88.31,88.34,9720.0,61.5042,61.5878,61.4903,61.5112,9720.0
2016-10-07 12:40:00,88.31,88.38,88.3,88.35,5987.0,61.4903,61.539,61.4833,61.5181,5987.0
2016-10-07 12:45:00,88.35,88.48,88.34,88.39,17672.0,61.5181,61.6086,61.5112,61.546,17672.0
2016-10-07 12:50:00,88.4,88.42,88.34,88.36,9205.0,61.5529,61.5669,61.5112,61.5251,9205.0
2016-10-07 12:55:00,88.35,88.48,88.34,88.48,5300.0,61.5181,61.6086,61.5112,61.6086,5300.0
2016-10-07 13:00:00,88.48,88.49,88.29,88.36,8312.0,61.6086,61.6156,61.4763,61.5251,8312.0
2016-10-07 13:05:00,88.36,88.4,88.29,88.36,9456.0,61.5251,61.5529,61.4763,61.5251,9456.0
2016-10-07 13:10:00,88.38,88.4,88.37,88.38,3931.0,61.539,61.5529,61.532,61.539,3931.0
2016-10-07 13:15:00,88.36,88.38,88.3,88.3,6102.0,61.5251,61.539,61.4833,61.4833,6102.0
2016-10-07 13:20:00,88.32,88.35,88.28,88.31,6233.0,61.4972,61.5181,61.4694,61.4903,6233.0
2016-10-07 13:25:00,88.3,88.52,88.29,88.48,6914.0,61.4833,61.6365,61.4763,61.6086,6914.0
2016-10-07 13:30:00,88.49,88.5,88.39,88.44,6109.0,61.6156,61.6226,61.546,61.5808,6109.0
2016-10-07 13:35:00,88.43,88.56,88.43,88.56,6565.0,61.5738,61.6643,61.5738,61.6643,6565.0
2016-10-07 13:40:00,88.57,88.59,88.45,88.45,9475.0,61.6713,61.6852,61.5878,61.5878,9475.0
2016-10-07 13:45:00,88.48,88.5,88.4,88.4,6825.0,61.6086,61.6226,61.5529,61.5529,6825.0
2016-10-07 13:50:00,88.4,88.55,88.39,88.54,8749.0,61.5529,61.6574,61.546,61.6504,8749.0
2016-10-07 13:55:00,88.52,88.53,88.42,88.43,6254.0,61.6365,61.6435,61.5669,61.5738,6254.0
2016-10-07 14:00:00,88.47,88.55,88.47,88.49,8176.0,61.6017,61.6574,61.6017,61.6156,8176.0
2016-10-07 14:05:00,88.48,88.55,88.39,88.4,11961.0,61.6086,61.6574,61.546,61.5529,11961.0
2016-10-07 14:10:00,88.39,88.63,88.39,88.44,16264.0,61.546,61.7131,61.546,61.5808,16264.0
2016-10-07 14:15:00,88.48,88.49,88.37,88.37,14496.0,61.6086,61.6156,61.532,61.532,14496.0
2016-10-07 14:20:00,88.38,88.41,88.32,88.32,14266.0,61.539,61.5599,61.4972,61.4972,14266.0
2016-10-07 14:25:00,88.35,88.4,88.31,88.37,8290.0,61.5181,61.5529,61.4903,61.532,8290.0
2016-10-07 14:30:00,88.37,88.39,88.34,88.38,10927.0,61.532,61.546,61.5112,61.539,10927.0
2016-10-07 14:35:00,88.38,88.44,88.37,88.41,12439.0,61.539,61.5808,61.532,61.5599,12439.0
2016-10-07 14:40:00,88.42,88.43,88.39,88.43,14764.0,61.5669,61.5738,61.546,61.5738,14764.0
2016-10-07 14:45:00,88.43,88.46,88.39,88.39,12871.0,61.5738,61.5947,61.546,61.546,12871.0
2016-10-07 14:50:00,88.4,88.4,88.34,88.36,12661.0,61.5529,61.5529,61.5112,61.5251,12661.0
2016-10-07 14:55:00,88.37,88.4,88.26,88.28,12321.0,61.532,61.5529,61.4555,61.4694,12321.0
2016-10-07 15:00:00,88.27,88.39,88.27,88.33,10609.0,61.4624,61.546,61.4624,61.5042,10609.0
2016-10-07 15:05:00,88.34,88.39,88.29,88.29,10272.0,61.5112,61.546,61.4763,61.4763,10272.0
2016-10-07 15:10:00,88.28,88.32,88.25,88.26,13583.0,61.4694,61.4972,61.4485,61.4555,13583.0
2016-10-07 15:15:00,88.26,88.31,88.23,88.23,13592.0,61.4555,61.4903,61.4346,61.4346,13592.0
2016-10-07 15:20:00,88.23,88.29,88.22,88.28,13521.0,61.4346,61.4763,61.4276,61.4694,13521.0
2016-10-07 15:25:00,88.27,88.28,88.19,88.24,32565.0,61.4624,61.4694,61.4067,61.4415,32565.0
2016-10-07 15:30:00,88.27,88.37,88.2,88.35,40697.0,61.4624,61.532,61.4137,61.5181,40697.0
2016-10-07 15:35:00,88.36,88.37,88.29,88.32,21183.0,61.5251,61.532,61.4763,61.4972,21183.0
2016-10-07 15:40:00,88.31,88.4,88.31,88.34,22648.0,61.4903,61.5529,61.4903,61.5112,22648.0
2016-10-07 15:45:00,88.33,88.4,88.32,88.39,32124.0,61.5042,61.5529,61.4972,61.546,32124.0
2016-10-07 15:50:00,88.39,88.4,88.34,88.39,35592.0,61.546,61.5529,61.5112,61.546,35592.0
2016-10-07 15:55:00,88.39,88.42,88.28,88.3,57484.0,61.546,61.5669,61.4694,61.4833,57484.0
2016-10-10 09:30:00,88.31,88.87,88.31,88.35,50964.0,61.4903,61.8802,61.4903,61.5181,50964.0
2016-10-10 09:35:00,88.41,88.51,88.1,88.36,19690.0,61.5599,61.6295,61.344,61.5251,19690.0
2016-10-10 09:40:00,88.44,88.82,88.43,88.68,9586.0,61.5808,61.8454,61.5738,61.7479,9586.0
2016-10-10 09:45:00,88.78,88.88,88.73,88.79,40707.0,61.8175,61.8872,61.7827,61.8245,40707.0
2016-10-10 09:50:00,88.75,88.75,88.58,88.66,8483.0,61.7966,61.7966,61.6783,61.734,8483.0
2016-10-10 09:55:00,88.63,88.66,88.48,88.54,6468.0,61.7131,61.734,61.6086,61.6504,6468.0
2016-10-10 10:00:00,88.51,88.54,88.36,88.36,14890.0,61.6295,61.6504,61.5251,61.5251,14890.0
2016-10-10 10:05:00,88.37,88.45,88.36,88.39,4007.0,61.532,61.5878,61.5251,61.546,4007.0
2016-10-10 10:10:00,88.41,88.54,88.36,88.41,17963.0,61.5599,61.6504,61.5251,61.5599,17963.0
2016-10-10 10:15:00,88.41,88.43,88.26,88.31,12741.0,61.5599,61.5738,61.4555,61.4903,12741.0
2016-10-10 10:20:00,88.31,88.33,88.23,88.26,9152.0,61.4903,61.5042,61.4346,61.4555,9152.0
2016-10-10 10:25:00,88.26,88.64,88.26,88.64,25380.0,61.4555,61.72,61.4555,61.72,25380.0
2016-10-10 10:30:00,88.64,88.64,88.5,88.62,12755.0,61.72,61.72,61.6226,61.7061,12755.0
2016-10-10 10:35:00,88.63,88.65,88.59,88.61,9134.0,61.7131,61.727,61.6852,61.6992,9134.0
2016-10-10 10:40:00,88.61,88.67,88.59,88.63,12429.0,61.6992,61.7409,61.6852,61.7131,12429.0
2016-10-10 10:45:00,88.61,88.67,88.6,88.61,8296.0,61.6992,61.7409,61.6922,61.6992,8296.0
2016-10-10 10:50:00,88.6,88.7,88.6,88.7,11453.0,61.6922,61.7618,61.6922,61.7618,11453.0
2016-10-10 10:55:00,88.71,88.74,88.69,88.72,6331.0,61.7688,61.7897,61.7549,61.7758,6331.0
2016-10-10 11:00:00,88.74,88.84,88.74,88.83,6340.0,61.7897,61.8593,61.7897,61.8523,6340.0
2016-10-10 11:05:00,88.83,88.95,88.83,88.95,5700.0,61.8523,61.9359,61.8523,61.9359,5700.0
2016-10-10 11:10:00,88.95,88.97,88.93,88.96,5932.0,61.9359,61.9498,61.922,61.9429,5932.0
2016-10-10 11:15:00,88.97,89.0,88.85,88.89,18469.0,61.9498,61.9707,61.8663,61.8941,18469.0
2016-10-10 11:20:00,88.9,88.91,88.86,88.9,4100.0,61.9011,61.9081,61.8732,61.9011,4100.0
2016-10-10 11:25:00,88.89,88.9,88.84,88.84,10444.0,61.8941,61.9011,61.8593,61.8593,10444.0
2016-10-10 11:30:00,88.84,88.84,88.76,88.79,3553.0,61.8593,61.8593,61.8036,61.8245,3553.0
2016-10-10 11:35:00,88.77,88.77,88.7,88.76,8691.0,61.8106,61.8106,61.7618,61.8036,8691.0
2016-10-10 11:40:00,88.76,88.81,88.76,88.81,5700.0,61.8036,61.8384,61.8036,61.8384,5700.0
2016-10-10 11:45:00,88.8,88.9,88.78,88.81,13567.0,61.8315,61.9011,61.8175,61.8384,13567.0
2016-10-10 11:50:00,88.83,88.83,88.72,88.78,5884.0,61.8523,61.8523,61.7758,61.8175,5884.0
2016-10-10 11:55:00,88.77,88.81,88.76,88.81,3770.0,61.8106,61.8384,61.8036,61.8384,3770.0
2016-10-10 12:00:00,88.8,88.81,88.71,88.75,7925.0,61.8315,61.8384,61.7688,61.7966,7925.0
2016-10-10 12:05:00,88.75,88.75,88.6,88.6,5430.0,61.7966,61.7966,61.6922,61.6922,5430.0
2016-10-10 12:10:00,88.62,88.63,88.58,88.6,3692.0,61.7061,61.7131,61.6783,61.6922,3692.0
2016-10-10 12:15:00,88.61,88.61,88.59,88.61,2000.0,61.6992,61.6992,61.6852,61.6992,2000.0
2016-10-10 12:20:00,88.61,88.62,88.52,88.55,6235.0,61.6992,61.7061,61.6365,61.6574,6235.0
2016-10-10 12:25:00,88.52,88.65,88.52,88.64,9161.0,61.6365,61.727,61.6365,61.72,9161.0
2016-10-10 12:30:00,88.62,88.65,88.6,88.63,3815.0,61.7061,61.727,61.6922,61.7131,3815.0
2016-10-10 12:35:00,88.65,88.65,88.55,88.6,5198.0,61.727,61.727,61.6574,61.6922,5198.0
2016-10-10 12:40:00,88.58,88.65,88.58,88.6,3519.0,61.6783,61.727,61.6783,61.6922,3519.0
2016-10-10 12:45:00,88.59,88.59,88.53,88.58,4596.0,61.6852,61.6852,61.6435,61.6783,4596.0
2016-10-10 12:50:00,88.56,88.59,88.54,88.56,2625.0,61.6643,61.6852,61.6504,61.6643,2625.0
2016-10-10 12:55:00,88.55,88.55,88.51,88.52,8828.0,61.6574,61.6574,61.6295,61.6365,8828.0
2016-10-10 13:00:00,88.54,88.54,88.52,88.53,9050.0,61.6504,61.6504,61.6365,61.6435,9050.0
2016-10-10 13:05:00,88.52,88.56,88.52,88.56,4354.0,61.6365,61.6643,61.6365,61.6643,4354.0
2016-10-10 13:10:00,88.56,88.56,88.49,88.5,6000.0,61.6643,61.6643,61.6156,61.6226,6000.0
2016-10-10 13:15:00,88.5,88.51,88.47,88.47,5199.0,61.6226,61.6295,61.6017,61.6017,5199.0
2016-10-10 13:20:00,88.47,88.51,88.47,88.5,3651.0,61.6017,61.6295,61.6017,61.6226,3651.0
2016-10-10 13:25:00,88.5,88.58,88.5,88.56,9520.0,61.6226,61.6783,61.6226,61.6643,9520.0
2016-10-10 13:30:00,88.55,88.56,88.54,88.55,2566.0,61.6574,61.6643,61.6504,61.6574,2566.0
2016-10-10 13:35:00,88.55,88.55,88.49,88.5,4358.0,61.6574,61.6574,61.6156,61.6226,4358.0
2016-10-10 13:40:00,88.5,88.57,88.5,88.55,5200.0,61.6226,61.6713,61.6226,61.6574,5200.0
2016-10-10 13:45:00,88.56,88.61,88.55,88.61,3291.0,61.6643,61.6992,61.6574,61.6992,3291.0
2016-10-10 13:50:00,88.61,88.65,88.6,88.6,2600.0,61.6992,61.727,61.6922,61.6922,2600.0
2016-10-10 13:55:00,88.59,88.62,88.57,88.59,4644.0,61.6852,61.7061,61.6713,61.6852,4644.0
2016-10-10 14:00:00,88.59,88.64,88.59,88.62,5801.0,61.6852,61.72,61.6852,61.7061,5801.0
2016-10-10 14:05:00,88.61,88.65,88.59,88.6,8985.0,61.6992,61.727,61.6852,61.6922,8985.0
2016-10-10 14:10:00,88.59,88.64,88.59,88.61,6530.0,61.6852,61.72,61.6852,61.6992,6530.0
2016-10-10 14:15:00,88.61,88.63,88.58,88.6,7900.0,61.6992,61.7131,61.6783,61.6922,7900.0
2016-10-10 14:20:00,88.6,88.61,88.57,88.57,8144.0,61.6922,61.6992,61.6713,61.6713,8144.0
2016-10-10 14:25:00,88.58,88.63,88.57,88.61,7956.0,61.6783,61.7131,61.6713,61.6992,7956.0
2016-10-10 14:30:00,88.61,88.74,88.6,88.74,9913.0,61.6992,61.7897,61.6922,61.7897,9913.0
2016-10-10 14:35:00,88.74,88.75,88.72,88.75,5468.0,61.7897,61.7966,61.7758,61.7966,5468.0
2016-10-10 14:40:00,88.75,88.75,88.72,88.72,5991.0,61.7966,61.7966,61.7758,61.7758,5991.0
2016-10-10 14:45:00,88.72,88.74,88.71,88.72,6974.0,61.7758,61.7897,61.7688,61.7758,6974.0
2016-10-10 14:50:00,88.72,88.73,88.65,88.68,5367.0,61.7758,61.7827,61.727,61.7479,5367.0
2016-10-10 14:55:00,88.67,88.7,88.65,88.68,7896.0,61.7409,61.7618,61.727,61.7479,7896.0
2016-10-10 15:00:00,88.68,88.69,88.67,88.67,4569.0,61.7479,61.7549,61.7409,61.7409,4569.0
2016-10-10 15:05:00,88.68,88.69,88.64,88.67,9636.0,61.7479,61.7549,61.72,61.7409,9636.0
2016-10-10 15:10:00,88.67,88.67,88.57,88.58,8136.0,61.7409,61.7409,61.6713,61.6783,8136.0
2016-10-10 15:15:00,88.57,88.6,88.56,88.56,14132.0,61.6713,61.6922,61.6643,61.6643,14132.0
2016-10-10 15:20:00,88.56,88.56,88.53,88.55,3094.0,61.6643,61.6643,61.6435,61.6574,3094.0
2016-10-10 15:25:00,88.55,88.56,88.53,88.56,11176.0,61.6574,61.6643,61.6435,61.6643,11176.0
2016-10-10 15:30:00,88.55,88.59,88.52,88.57,11168.0,61.6574,61.6852,61.6365,61.6713,11168.0
2016-10-10 15:35:00,88.58,88.65,88.58,88.64,6200.0,61.6783,61.727,61.6783,61.72,6200.0
2016-10-10 15:40:00,88.64,88.72,88.62,88.72,10582.0,61.72,61.7758,61.7061,61.7758,10582.0
2016-10-10 15:45:00,88.72,88.76,88.7,88.7,18815.0,61.7758,61.8036,61.7618,61.7618,18815.0
2016-10-10 15:50:00,88.7,88.74,88.66,88.74,18389.0,61.7618,61.7897,61.734,61.7897,18389.0
2016-10-10 15:55:00,88.74,88.78,88.69,88.71,47050.0,61.7897,61.8175,61.7549,61.7688,47050.0
2016-10-11 09:30:00,88.61,88.95,88.43,88.77,37910.0,61.6992,61.9359,61.5738,61.8106,37910.0
2016-10-11 09:35:00,88.79,88.82,88.62,88.74,27002.0,61.8245,61.8454,61.7061,61.7897,27002.0
2016-10-11 09:40:00,88.78,88.9,88.67,88.82,18278.0,61.8175,61.9011,61.7409,61.8454,18278.0
2016-10-11 09:45:00,88.86,88.91,88.68,88.78,8341.0,61.8732,61.9081,61.7479,61.8175,8341.0
2016-10-11 09:50:00,88.73,88.85,88.57,88.6,23018.0,61.7827,61.8663,61.6713,61.6922,23018.0
2016-10-11 09:55:00,88.64,88.94,88.52,88.94,30253.0,61.72,61.9289,61.6365,61.9289,30253.0
2016-10-11 10:00:00,88.92,88.92,88.46,88.58,28706.0,61.915,61.915,61.5947,61.6783,28706.0
2016-10-11 10:05:00,88.61,88.99,88.57,88.98,7318.0,61.6992,61.9638,61.6713,61.9568,7318.0
2016-10-11 10:10:00,88.99,88.99,88.7,88.74,29805.0,61.9638,61.9638,61.7618,61.7897,29805.0
2016-10-11 10:15:00,88.71,88.89,88.68,88.84,8133.0,61.7688,61.8941,61.7479,61.8593,8133.0
2016-10-11 10:20:00,88.88,88.94,88.79,88.92,10590.0,61.8872,61.9289,61.8245,61.915,10590.0
2016-10-11 10:25:00,88.92,88.98,88.86,88.91,11609.0,61.915,61.9568,61.8732,61.9081,11609.0
2016-10-11 10:30:00,88.9,89.06,88.89,89.02,5583.0,61.9011,62.0125,61.8941,61.9846,5583.0
2016-10-11 10:35:00,89.01,89.04,88.97,88.99,4517.0,61.9777,61.9986,61.9498,61.9638,4517.0
2016-10-11 10:40:00,88.99,89.04,88.94,88.99,7428.0,61.9638,61.9986,61.9289,61.9638,7428.0
2016-10-11 10:45:00,88.99,89.04,88.93,89.03,11665.0,61.9638,61.9986,61.922,61.9916,11665.0
2016-10-11 10:50:00,89.02,89.04,88.95,89.02,16115.0,61.9846,61.9986,61.9359,61.9846,16115.0
2016-10-11 10:55:00,89.02,89.08,89.0,89.06,12332.0,61.9846,62.0264,61.9707,62.0125,12332.0
2016-10-11 11:00:00,89.04,89.07,88.95,88.95,24077.0,61.9986,62.0195,61.9359,61.9359,24077.0
2016-10-11 11:05:00,88.94,88.94,88.87,88.91,14553.0,61.9289,61.9289,61.8802,61.9081,14553.0
2016-10-11 11:10:00,88.91,88.97,88.89,88.94,12971.0,61.9081,61.9498,61.8941,61.9289,12971.0
2016-10-11 11:15:00,88.93,88.93,88.82,88.88,11590.0,61.922,61.922,61.8454,61.8872,11590.0
2016-10-11 11:20:00,88.87,88.95,88.86,88.95,12267.0,61.8802,61.9359,61.8732,61.9359,12267.0
2016-10-11 11:25:00,88.94,89.01,88.87,88.95,26232.0,61.9289,61.9777,61.8802,61.9359,26232.0
2016-10-11 11:30:00,88.92,89.04,88.89,89.03,15896.0,61.915,61.9986,61.8941,61.9916,15896.0
2016-10-11 11:35:00,89.02,89.03,88.94,88.99,8448.0,61.9846,61.9916,61.9289,61.9638,8448.0
2016-10-11 11:40:00,88.98,89.13,88.98,89.13,8161.0,61.9568,62.0612,61.9568,62.0612,8161.0
2016-10-11 11:45:00,89.13,89.14,89.02,89.03,9846.0,62.0612,62.0682,61.9846,61.9916,9846.0
2016-10-11 11:50:00,89.03,89.09,89.0,89.08,13381.0,61.9916,62.0334,61.9707,62.0264,13381.0
2016-10-11 11:55:00,89.08,89.08,88.93,89.06,11276.0,62.0264,62.0264,61.922,62.0125,11276.0
2016-10-11 12:00:00,89.07,89.2,89.07,89.19,12748.0,62.0195,62.11,62.0195,62.103,12748.0
2016-10-11 12:05:00,89.17,89.26,89.15,89.22,7354.0,62.0891,62.1518,62.0752,62.1239,7354.0
2016-10-11 12:10:00,89.22,89.26,89.2,89.24,11767.0,62.1239,62.1518,62.11,62.1378,11767.0
2016-10-11 12:15:00,89.25,89.27,89.22,89.26,6281.0,62.1448,62.1587,62.1239,62.1518,6281.0
2016-10-11 12:20:00,89.25,89.25,89.07,89.12,15172.0,62.1448,62.1448,62.0195,62.0543,15172.0
2016-10-11 12:25:00,89.12,89.14,89.1,89.1,3763.0,62.0543,62.0682,62.0403,62.0403,3763.0
2016-10-11 12:30:00,89.09,89.17,89.09,89.17,10597.0,62.0334,62.0891,62.0334,62.0891,10597.0
2016-10-11 12:35:00,89.16,89.17,89.07,89.16,10683.0,62.0821,62.0891,62.0195,62.0821,10683.0
2016-10-11 12:40:00,89.15,89.28,89.15,89.28,6400.0,62.0752,62.1657,62.0752,62.1657,6400.0
2016-10-11 12:45:00,89.29,89.35,89.28,89.34,20366.0,62.1726,62.2144,62.1657,62.2075,20366.0
2016-10-11 12:50:00,89.34,89.35,89.28,89.34,19462.0,62.2075,62.2144,62.1657,62.2075,19462.0
2016-10-11 12:55:00,89.34,89.38,89.27,89.32,38735.0,62.2075,62.2353,62.1587,62.1935,38735.0
2016-10-11 13:00:00,89.32,89.33,89.23,89.23,52045.0,62.1935,62.2005,62.1309,62.1309,52045.0
2016-10-11 13:05:00,89.22,89.33,89.21,89.22,74638.0,62.1239,62.2005,62.1169,62.1239,74638.0
2016-10-11 13:10:00,89.23,89.25,89.11,89.12,19645.0,62.1309,62.1448,62.0473,62.0543,19645.0
2016-10-11 13:15:00,89.12,89.24,89.03,89.06,48866.0,62.0543,62.1378,61.9916,62.0125,48866.0
2016-10-11 13:20:00,89.02,89.02,88.96,89.0,16509.0,61.9846,61.9846,61.9429,61.9707,16509.0
2016-10-11 13:25:00,88.99,89.02,88.89,88.91,6446.0,61.9638,61.9846,61.8941,61.9081,6446.0
2016-10-11 13:30:00,88.89,88.89,88.76,88.85,7489.0,61.8941,61.8941,61.8036,61.8663,7489.0
2016-10-11 13:35:00,88.85,88.85,88.65,88.67,7703.0,61.8663,61.8663,61.727,61.7409,7703.0
2016-10-11 13:40:00,88.69,88.71,88.62,88.66,6828.0,61.7549,61.7688,61.7061,61.734,6828.0
2016-10-11 13:45:00,88.66,88.66,88.57,88.64,13652.0,61.734,61.734,61.6713,61.72,13652.0
2016-10-11 13:50:00,88.62,88.68,88.59,88.66,11192.0,61.7061,61.7479,61.6852,61.734,11192.0
2016-10-11 13:55:00,88.68,88.69,88.61,88.64,12856.0,61.7479,61.7549,61.6992,61.72,12856.0
2016-10-11 14:00:00,88.65,88.72,88.64,88.69,27351.0,61.727,61.7758,61.72,61.7549,27351.0
2016-10-11 14:05:00,88.69,88.87,88.68,88.87,46298.0,61.7549,61.8802,61.7479,61.8802,46298.0
2016-10-11 14:10:00,88.86,88.98,88.85,88.98,25386.0,61.8732,61.9568,61.8663,61.9568,25386.0
2016-10-11 14:15:00,88.97,88.99,88.89,88.98,33815.0,61.9498,61.9638,61.8941,61.9568,33815.0
2016-10-11 14:20:00,88.98,89.0,88.89,88.99,31359.0,61.9568,61.9707,61.8941,61.9638,31359.0
2016-10-11 14:25:00,89.0,89.03,88.97,89.0,26361.0,61.9707,61.9916,61.9498,61.9707,26361.0
2016-10-11 14:30:00,89.01,89.08,89.0,89.04,48752.0,61.9777,62.0264,61.9707,61.9986,48752.0
2016-10-11 14:35:00,89.04,89.09,89.01,89.06,23910.0,61.9986,62.0334,61.9777,62.0125,23910.0
2016-10-11 14:40:00,89.06,89.13,89.04,89.12,42771.0,62.0125,62.0612,61.9986,62.0543,42771.0
2016-10-11 14:45:00,89.12,89.27,89.11,89.19,60272.0,62.0543,62.1587,62.0473,62.103,60272.0
2016-10-11 14:50:00,89.21,89.23,89.1,89.12,58863.0,62.1169,62.1309,62.0403,62.0543,58863.0
2016-10-11 14:55:00,89.13,89.21,89.11,89.13,30163.0,62.0612,62.1169,62.0473,62.0612,30163.0
2016-10-11 15:00:00,89.13,89.14,89.02,89.04,28933.0,62.0612,62.0682,61.9846,61.9986,28933.0
2016-10-11 15:05:00,89.03,89.03,88.92,88.98,16395.0,61.9916,61.9916,61.915,61.9568,16395.0
2016-10-11 15:10:00,88.98,89.01,88.95,88.96,54418.0,61.9568,61.9777,61.9359,61.9429,54418.0
2016-10-11 15:15:00,88.95,89.01,88.9,89.0,15171.0,61.9359,61.9777,61.9011,61.9707,15171.0
2016-10-11 15:20:00,89.01,89.07,88.97,89.05,16582.0,61.9777,62.0195,61.9498,62.0055,16582.0
2016-10-11 15:25:00,89.06,89.06,89.0,89.0,21703.0,62.0125,62.0125,61.9707,61.9707,21703.0
2016-10-11 15:30:00,89.01,89.03,88.97,89.01,24530.0,61.9777,61.9916,61.9498,61.9777,24530.0
2016-10-11 15:35:00,89.0,89.02,88.96,89.0,26326.0,61.9707,61.9846,61.9429,61.9707,26326.0
2016-10-11 15:40:00,89.0,89.09,88.92,88.97,56490.0,61.9707,62.0334,61.915,61.9498,56490.0
2016-10-11 15:45:00,88.97,89.09,88.93,89.08,34916.0,61.9498,62.0334,61.922,62.0264,34916.0
2016-10-11 15:50:00,89.08,89.09,89.0,89.05,99666.0,62.0264,62.0334,61.9707,62.0055,99666.0
2016-10-11 15:55:00,89.04,89.08,88.96,89.01,102647.0,61.9986,62.0264,61.9429,61.9777,102647.0
2016-10-12 09:30:00,88.83,89.4,88.83,89.15,59499.0,61.8523,62.2492,61.8523,62.0752,59499.0
2016-10-12 09:35:00,89.24,89.5,89.21,89.45,14937.0,62.1378,62.3189,62.1169,62.2841,14937.0
2016-10-12 09:40:00,89.45,89.51,89.35,89.5,12672.0,62.2841,62.3258,62.2144,62.3189,12672.0
2016-10-12 09:45:00,89.52,89.6,89.42,89.56,15590.0,62.3328,62.3885,62.2632,62.3606,15590.0
2016-10-12 09:50:00,89.55,89.62,89.47,89.62,13115.0,62.3537,62.4024,62.298,62.4024,13115.0
2016-10-12 09:55:00,89.57,89.79,89.57,89.68,15346.0,62.3676,62.5208,62.3676,62.4442,15346.0
2016-10-12 10:00:00,89.77,90.16,89.75,90.08,501260.0,62.5069,62.7784,62.4929,62.7227,501260.0
2016-10-12 10:05:00,90.07,90.1,89.99,90.08,14641.0,62.7158,62.7366,62.6601,62.7227,14641.0
2016-10-12 10:10:00,90.09,90.2,90.07,90.07,14596.0,62.7297,62.8063,62.7158,62.7158,14596.0
2016-10-12 10:15:00,90.08,90.12,90.02,90.1,11052.0,62.7227,62.7506,62.6809,62.7366,11052.0
2016-10-12 10:20:00,90.11,90.22,90.08,90.16,24499.0,62.7436,62.8202,62.7227,62.7784,24499.0
2016-10-12 10:25:00,90.16,90.37,90.16,90.3,17383.0,62.7784,62.9246,62.7784,62.8759,17383.0
2016-10-12 10:30:00,90.3,90.49,90.19,90.49,156148.0,62.8759,63.0082,62.7993,63.0082,156148.0
2016-10-12 10:35:00,90.46,90.66,90.36,90.65,27740.0,62.9873,63.1266,62.9177,63.1196,27740.0
2016-10-12 10:40:00,90.64,90.77,90.56,90.61,37125.0,63.1126,63.2032,63.0569,63.0918,37125.0
2016-10-12 10:45:00,90.62,90.65,90.43,90.63,19138.0,63.0987,63.1196,62.9664,63.1057,19138.0
2016-10-12 10:50:00,90.66,90.66,90.5,90.51,18341.0,63.1266,63.1266,63.0152,63.0221,18341.0
2016-10-12 10:55:00,90.49,90.67,90.46,90.58,17648.0,63.0082,63.1335,62.9873,63.0709,17648.0
2016-10-12 11:00:00,90.56,90.61,90.49,90.51,20189.0,63.0569,63.0918,63.0082,63.0221,20189.0
2016-10-12 11:05:00,90.49,90.49,90.36,90.39,22264.0,63.0082,63.0082,62.9177,62.9386,22264.0
2016-10-12 11:10:00,90.39,90.55,90.39,90.44,19032.0,62.9386,63.05,62.9386,62.9734,19032.0
2016-10-12 11:15:00,90.42,90.55,90.4,90.45,11885.0,62.9595,63.05,62.9455,62.9804,11885.0
2016-10-12 11:20:00,90.44,90.51,90.42,90.47,9643.0,62.9734,63.0221,62.9595,62.9943,9643.0
2016-10-12 11:25:00,90.47,90.53,90.44,90.44,8360.0,62.9943,63.0361,62.9734,62.9734,8360.0
2016-10-12 11:30:00,90.47,90.52,90.37,90.52,11621.0,62.9943,63.0291,62.9246,63.0291,11621.0
2016-10-12 11:35:00,90.52,90.54,90.44,90.5,11800.0,63.0291,63.043,62.9734,63.0152,11800.0
2016-10-12 11:40:00,90.49,90.5,90.46,90.49,7626.0,63.0082,63.0152,62.9873,63.0082,7626.0
2016-10-12 11:45:00,90.48,90.57,90.38,90.42,12838.0,63.0012,63.0639,62.9316,62.9595,12838.0
2016-10-12 11:50:00,90.4,90.42,90.32,90.37,9730.0,62.9455,62.9595,62.8898,62.9246,9730.0
2016-10-12 11:55:00,90.38,90.45,90.38,90.45,185947.0,62.9316,62.9804,62.9316,62.9804,185947.0
2016-10-12 12:00:00,90.45,90.58,90.45,90.58,13279.0,62.9804,63.0709,62.9804,63.0709,13279.0
2016-10-12 12:05:00,90.58,90.61,90.55,90.6,8142.0,63.0709,63.0918,63.05,63.0848,8142.0
2016-10-12 12:10:00,90.61,90.73,90.61,90.69,10431.0,63.0918,63.1753,63.0918,63.1475,10431.0
2016-10-12 12:15:00,90.71,90.85,90.69,90.84,14363.0,63.1614,63.2589,63.1475,63.2519,14363.0
2016-10-12 12:20:00,90.86,90.93,90.81,90.93,9681.0,63.2658,63.3146,63.231,63.3146,9681.0
2016-10-12 12:25:00,90.93,90.97,90.89,90.97,10744.0,63.3146,63.3424,63.2867,63.3424,10744.0
2016-10-12 12:30:00,90.98,91.01,90.92,91.01,14122.0,63.3494,63.3703,63.3076,63.3703,14122.0
2016-10-12 12:35:00,91.02,91.1,90.99,91.1,16159.0,63.3772,63.4329,63.3564,63.4329,16159.0
2016-10-12 12:40:00,91.11,91.15,91.09,91.09,9770.0,63.4399,63.4678,63.426,63.426,9770.0
2016-10-12 12:45:00,91.09,91.14,91.08,91.11,11942.0,63.426,63.4608,63.419,63.4399,11942.0
2016-10-12 12:50:00,91.11,91.28,91.11,91.26,23984.0,63.4399,63.5583,63.4399,63.5444,23984.0
2016-10-12 12:55:00,91.25,91.25,91.17,91.22,11588.0,63.5374,63.5374,63.4817,63.5165,11588.0
2016-10-12 13:00:00,91.22,91.22,91.1,91.1,11872.0,63.5165,63.5165,63.4329,63.4329,11872.0
2016-10-12 13:05:00,91.1,91.25,91.09,91.25,21720.0,63.4329,63.5374,63.426,63.5374,21720.0
2016-10-12 13:10:00,91.24,91.24,91.16,91.17,24908.0,63.5304,63.5304,63.4747,63.4817,24908.0
2016-10-12 13:15:00,91.17,91.22,91.16,91.2,24114.0,63.4817,63.5165,63.4747,63.5026,24114.0
2016-10-12 13:20:00,91.2,91.2,91.17,91.18,6543.0,63.5026,63.5026,63.4817,63.4887,6543.0
2016-10-12 13:25:00,91.19,91.2,91.07,91.08,22879.0,63.4956,63.5026,63.4121,63.419,22879.0
2016-10-12 13:30:00,91.08,91.1,91.0,91.07,21009.0,63.419,63.4329,63.3633,63.4121,21009.0
2016-10-12 13:35:00,91.08,91.19,91.0,91.17,25147.0,63.419,63.4956,63.3633,63.4817,25147.0
2016-10-12 13:40:00,91.15,91.24,91.15,91.23,15895.0,63.4678,63.5304,63.4678,63.5235,15895.0
2016-10-12 13:45:00,91.23,91.3,91.2,91.21,31915.0,63.5235,63.5722,63.5026,63.5095,31915.0
2016-10-12 13:50:00,91.21,91.39,91.19,91.39,16994.0,63.5095,63.6349,63.4956,63.6349,16994.0
2016-10-12 13:55:00,91.38,91.48,91.36,91.43,19464.0,63.6279,63.6975,63.614,63.6627,19464.0
2016-10-12 14:00:00,91.41,91.61,91.37,91.56,27130.0,63.6488,63.7881,63.6209,63.7532,27130.0
2016-10-12 14:05:00,91.58,91.6,91.44,91.56,34721.0,63.7672,63.7811,63.6697,63.7532,34721.0
2016-10-12 14:10:00,91.59,91.7,91.58,91.65,16356.0,63.7741,63.8507,63.7672,63.8159,16356.0
2016-10-12 14:15:00,91.64,91.67,91.61,91.63,16002.0,63.8089,63.8298,63.7881,63.802,16002.0
2016-10-12 14:20:00,91.65,91.7,91.63,91.68,11041.0,63.8159,63.8507,63.802,63.8368,11041.0
2016-10-12 14:25:00,91.68,91.68,91.53,91.61,23455.0,63.8368,63.8368,63.7324,63.7881,23455.0
2016-10-12 14:30:00,91.6,91.78,91.56,91.7,17452.0,63.7811,63.9064,63.7532,63.8507,17452.0
2016-10-12 14:35:00,91.7,91.82,91.61,91.77,22111.0,63.8507,63.9343,63.7881,63.8995,22111.0
2016-10-12 14:40:00,91.76,91.76,91.63,91.63,13944.0,63.8925,63.8925,63.802,63.802,13944.0
2016-10-12 14:45:00,91.61,91.74,91.53,91.74,40387.0,63.7881,63.8786,63.7324,63.8786,40387.0
2016-10-12 14:50:00,91.72,91.77,91.58,91.6,26453.0,63.8647,63.8995,63.7672,63.7811,26453.0
2016-10-12 14:55:00,91.58,91.7,91.57,91.57,18815.0,63.7672,63.8507,63.7602,63.7602,18815.0
2016-10-12 15:00:00,91.57,91.68,91.54,91.64,33915.0,63.7602,63.8368,63.7393,63.8089,33915.0
2016-10-12 15:05:00,91.62,91.64,91.57,91.6,18393.0,63.795,63.8089,63.7602,63.7811,18393.0
2016-10-12 15:10:00,91.6,91.7,91.58,91.61,17941.0,63.7811,63.8507,63.7672,63.7881,17941.0
2016-10-12 15:15:00,91.6,91.7,91.6,91.69,24955.0,63.7811,63.8507,63.7811,63.8438,24955.0
2016-10-12 15:20:00,91.7,91.73,91.6,91.6,26955.0,63.8507,63.8716,63.7811,63.7811,26955.0
2016-10-12 15:25:00,91.61,91.7,91.58,91.65,49732.0,63.7881,63.8507,63.7672,63.8159,49732.0
2016-10-12 15:30:00,91.65,91.67,91.53,91.56,40498.0,63.8159,63.8298,63.7324,63.7532,40498.0
2016-10-12 15:35:00,91.56,91.56,91.47,91.5,38861.0,63.7532,63.7532,63.6906,63.7115,38861.0
2016-10-12 15:40:00,91.49,91.56,91.48,91.52,37881.0,63.7045,63.7532,63.6975,63.7254,37881.0
2016-10-12 15:45:00,91.49,91.6,91.49,91.55,52825.0,63.7045,63.7811,63.7045,63.7463,52825.0
2016-10-12 15:50:00,91.54,91.55,91.47,91.53,60647.0,63.7393,63.7463,63.6906,63.7324,60647.0
2016-10-12 15:55:00,91.52,91.52,91.43,91.44,110185.0,63.7254,63.7254,63.6627,63.6697,110185.0
2016-10-13 09:30:00,91.35,92.01,91.22,91.81,60169.0,63.607,64.0666,63.5165,63.9273,60169.0
2016-10-13 09:35:00,91.74,91.78,91.47,91.62,37506.0,63.8786,63.9064,63.6906,63.795,37506.0
2016-10-13 09:40:00,91.66,91.68,91.2,91.3,34845.0,63.8229,63.8368,63.5026,63.5722,34845.0
2016-10-13 09:45:00,91.34,91.4,91.29,91.29,24702.0,63.6001,63.6418,63.5652,63.5652,24702.0
2016-10-13 09:50:00,91.31,91.39,91.24,91.28,13154.0,63.5792,63.6349,63.5304,63.5583,13154.0
2016-10-13 09:55:00,91.29,91.47,91.23,91.47,48341.0,63.5652,63.6906,63.5235,63.6906,48341.0
2016-10-13 10:00:00,91.46,91.57,91.45,91.55,17279.0,63.6836,63.7602,63.6767,63.7463,17279.0
2016-10-13 10:05:00,91.55,91.62,91.5,91.53,11665.0,63.7463,63.795,63.7115,63.7324,11665.0
2016-10-13 10:10:00,91.5,91.52,91.41,91.49,13944.0,63.7115,63.7254,63.6488,63.7045,13944.0
2016-10-13 10:15:00,91.51,91.54,91.43,91.44,19495.0,63.7184,63.7393,63.6627,63.6697,19495.0
2016-10-13 10:20:00,91.43,91.43,91.27,91.27,10234.0,63.6627,63.6627,63.5513,63.5513,10234.0
2016-10-13 10:25:00,91.32,91.38,91.17,91.17,11641.0,63.5861,63.6279,63.4817,63.4817,11641.0
2016-10-13 10:30:00,91.16,91.38,91.16,91.38,10286.0,63.4747,63.6279,63.4747,63.6279,10286.0
2016-10-13 10:35:00,91.39,91.49,91.35,91.42,13520.0,63.6349,63.7045,63.607,63.6558,13520.0
2016-10-13 10:40:00,91.44,91.45,91.28,91.28,18050.0,63.6697,63.6767,63.5583,63.5583,18050.0
2016-10-13 10:45:00,91.29,91.41,91.27,91.4,12435.0,63.5652,63.6488,63.5513,63.6418,12435.0
2016-10-13 10:50:00,91.36,91.4,91.34,91.36,12536.0,63.614,63.6418,63.6001,63.614,12536.0
2016-10-13 10:55:00,91.37,91.37,91.29,91.34,10638.0,63.6209,63.6209,63.5652,63.6001,10638.0
2016-10-13 11:00:00,91.33,91.36,91.19,91.23,18355.0,63.5931,63.614,63.4956,63.5235,18355.0
2016-10-13 11:05:00,91.24,91.34,91.22,91.3,15597.0,63.5304,63.6001,63.5165,63.5722,15597.0
2016-10-13 11:10:00,91.3,91.35,91.24,91.26,36870.0,63.5722,63.607,63.5304,63.5444,36870.0
2016-10-13 11:15:00,91.25,91.26,91.16,91.18,17152.0,63.5374,63.5444,63.4747,63.4887,17152.0
2016-10-13 11:20:00,91.2,91.28,91.16,91.28,14635.0,63.5026,63.5583,63.4747,63.5583,14635.0
2016-10-13 11:25:00,91.3,91.38,91.3,91.34,10216.0,63.5722,63.6279,63.5722,63.6001,10216.0
2016-10-13 11:30:00,91.35,91.4,91.3,91.33,11023.0,63.607,63.6418,63.5722,63.5931,11023.0
2016-10-13 11:35:00,91.33,91.37,91.28,91.37,6117.0,63.5931,63.6209,63.5583,63.6209,6117.0
2016-10-13 11:40:00,91.39,91.49,91.38,91.49,10469.0,63.6349,63.7045,63.6279,63.7045,10469.0
2016-10-13 11:45:00,91.52,91.54,91.41,91.52,11175.0,63.7254,63.7393,63.6488,63.7254,11175.0
2016-10-13 11:50:00,91.53,91.53,91.46,91.46,8320.0,63.7324,63.7324,63.6836,63.6836,8320.0
2016-10-13 11:55:00,91.46,91.61,91.46,91.59,14815.0,63.6836,63.7881,63.6836,63.7741,14815.0
2016-10-13 12:00:00,91.58,91.66,91.53,91.66,9405.0,63.7672,63.8229,63.7324,63.8229,9405.0
2016-10-13 12:05:00,91.66,91.7,91.59,91.68,7261.0,63.8229,63.8507,63.7741,63.8368,7261.0
2016-10-13 12:10:00,91.66,91.71,91.63,91.68,13077.0,63.8229,63.8577,63.802,63.8368,13077.0
2016-10-13 12:15:00,91.68,91.74,91.67,91.69,7158.0,63.8368,63.8786,63.8298,63.8438,7158.0
2016-10-13 12:20:00,91.71,91.82,91.71,91.82,8900.0,63.8577,63.9343,63.8577,63.9343,8900.0
2016-10-13 12:25:00,91.83,91.83,91.74,91.76,7792.0,63.9412,63.9412,63.8786,63.8925,7792.0
2016-10-13 12:30:00,91.73,91.76,91.64,91.64,5700.0,63.8716,63.8925,63.8089,63.8089,5700.0
2016-10-13 12:35:00,91.66,91.82,91.66,91.76,7410.0,63.8229,63.9343,63.8229,63.8925,7410.0
2016-10-13 12:40:00,91.76,91.83,91.75,91.8,6522.0,63.8925,63.9412,63.8855,63.9204,6522.0
2016-10-13 12:45:00,91.81,91.93,91.78,91.9,16605.0,63.9273,64.0109,63.9064,63.99,16605.0
2016-10-13 12:50:00,91.93,91.94,91.85,91.86,6496.0,64.0109,64.0178,63.9552,63.9621,6496.0
2016-10-13 12:55:00,91.85,91.92,91.85,91.88,5439.0,63.9552,64.0039,63.9552,63.9761,5439.0
2016-10-13 13:00:00,91.88,91.88,91.83,91.85,9883.0,63.9761,63.9761,63.9412,63.9552,9883.0
2016-10-13 13:05:00,91.83,91.92,91.81,91.92,7817.0,63.9412,64.0039,63.9273,64.0039,7817.0
2016-10-13 13:10:00,91.9,91.9,91.75,91.75,4441.0,63.99,63.99,63.8855,63.8855,4441.0
2016-10-13 13:15:00,91.74,91.82,91.73,91.82,11972.0,63.8786,63.9343,63.8716,63.9343,11972.0
2016-10-13 13:20:00,91.83,91.86,91.77,91.77,6801.0,63.9412,63.9621,63.8995,63.8995,6801.0
2016-10-13 13:25:00,91.78,91.86,91.71,91.73,15161.0,63.9064,63.9621,63.8577,63.8716,15161.0
2016-10-13 13:30:00,91.73,91.81,91.69,91.7,8784.0,63.8716,63.9273,63.8438,63.8507,8784.0
2016-10-13 13:35:00,91.71,91.72,91.63,91.69,12767.0,63.8577,63.8647,63.802,63.8438,12767.0
2016-10-13 13:40:00,91.7,91.78,91.7,91.77,13660.0,63.8507,63.9064,63.8507,63.8995,13660.0
2016-10-13 13:45:00,91.78,91.78,91.7,91.72,11929.0,63.9064,63.9064,63.8507,63.8647,11929.0
2016-10-13 13:50:00,91.72,91.87,91.72,91.83,11554.0,63.8647,63.9691,63.8647,63.9412,11554.0
2016-10-13 13:55:00,91.83,91.84,91.75,91.77,11244.0,63.9412,63.9482,63.8855,63.8995,11244.0
2016-10-13 14:00:00,91.76,91.88,91.75,91.81,13398.0,63.8925,63.9761,63.8855,63.9273,13398.0
2016-10-13 14:05:00,91.8,91.81,91.75,91.81,12252.0,63.9204,63.9273,63.8855,63.9273,12252.0
2016-10-13 14:10:00,91.81,91.87,91.76,91.86,13523.0,63.9273,63.9691,63.8925,63.9621,13523.0
2016-10-13 14:15:00,91.84,91.88,91.78,91.8,10627.0,63.9482,63.9761,63.9064,63.9204,10627.0
2016-10-13 14:20:00,91.81,91.85,91.78,91.8,14901.0,63.9273,63.9552,63.9064,63.9204,14901.0
2016-10-13 14:25:00,91.82,91.87,91.79,91.84,32241.0,63.9343,63.9691,63.9134,63.9482,32241.0
2016-10-13 14:30:00,91.84,91.95,91.83,91.95,14824.0,63.9482,64.0248,63.9412,64.0248,14824.0
2016-10-13 14:35:00,91.95,91.96,91.89,91.93,15645.0,64.0248,64.0318,63.983,64.0109,15645.0
2016-10-13 14:40:00,91.93,92.01,91.91,92.0,11495.0,64.0109,64.0666,63.997,64.0596,11495.0
2016-10-13 14:45:00,92.0,92.08,91.99,92.0,18107.0,64.0596,64.1153,64.0527,64.0596,18107.0
2016-10-13 14:50:00,91.99,92.04,91.96,92.03,14848.0,64.0527,64.0875,64.0318,64.0805,14848.0
2016-10-13 14:55:00,92.04,92.1,92.01,92.03,20748.0,64.0875,64.1292,64.0666,64.0805,20748.0
2016-10-13 15:00:00,92.02,92.04,91.98,91.99,19464.0,64.0735,64.0875,64.0457,64.0527,19464.0
2016-10-13 15:05:00,91.98,92.04,91.95,92.01,19841.0,64.0457,64.0875,64.0248,64.0666,19841.0
2016-10-13 15:10:00,92.02,92.09,92.01,92.03,13534.0,64.0735,64.1223,64.0666,64.0805,13534.0
2016-10-13 15:15:00,92.02,92.06,92.0,92.01,14315.0,64.0735,64.1014,64.0596,64.0666,14315.0
2016-10-13 15:20:00,92.0,92.02,91.95,91.97,71239.0,64.0596,64.0735,64.0248,64.0387,71239.0
2016-10-13 15:25:00,91.97,91.97,91.85,91.85,33350.0,64.0387,64.0387,63.9552,63.9552,33350.0
2016-10-13 15:30:00,91.84,91.9,91.75,91.81,48450.0,63.9482,63.99,63.8855,63.9273,48450.0
2016-10-13 15:35:00,91.81,91.94,91.8,91.91,39084.0,63.9273,64.0178,63.9204,63.997,39084.0
2016-10-13 15:40:00,91.92,92.05,91.91,91.96,50990.0,64.0039,64.0944,63.997,64.0318,50990.0
2016-10-13 15:45:00,91.95,91.95,91.81,91.81,42797.0,64.0248,64.0248,63.9273,63.9273,42797.0
2016-10-13 15:50:00,91.81,91.87,91.8,91.82,47725.0,63.9273,63.9691,63.9204,63.9343,47725.0
2016-10-13 15:55:00,91.82,91.88,91.8,91.85,115569.0,63.9343,63.9761,63.9204,63.9552,115569.0
2016-10-14 09:30:00,91.94,92.3,91.82,91.89,55852.0,64.0178,64.2685,63.9343,63.983,55852.0
2016-10-14 09:35:00,91.94,92.19,91.9,92.06,16181.0,64.0178,64.1919,63.99,64.1014,16181.0
2016-10-14 09:40:00,92.03,92.19,91.98,92.1,42600.0,64.0805,64.1919,64.0457,64.1292,42600.0
2016-10-14 09:45:00,92.12,92.46,92.05,92.4,26546.0,64.1432,64.3799,64.0944,64.3381,26546.0
2016-10-14 09:50:00,92.4,92.53,92.4,92.44,10477.0,64.3381,64.4287,64.3381,64.366,10477.0
2016-10-14 09:55:00,92.47,92.75,92.46,92.74,22231.0,64.3869,64.5818,64.3799,64.5749,22231.0
2016-10-14 10:00:00,92.75,92.91,92.63,92.81,26792.0,64.5818,64.6933,64.4983,64.6236,26792.0
2016-10-14 10:05:00,92.8,92.92,92.69,92.77,20744.0,64.6167,64.7002,64.5401,64.5958,20744.0
2016-10-14 10:10:00,92.78,92.95,92.78,92.95,24974.0,64.6027,64.7211,64.6027,64.7211,24974.0
2016-10-14 10:15:00,92.96,92.98,92.72,92.73,21513.0,64.7281,64.742,64.561,64.5679,21513.0
2016-10-14 10:20:00,92.73,92.83,92.69,92.71,13141.0,64.5679,64.6375,64.5401,64.554,13141.0
2016-10-14 10:25:00,92.71,92.78,92.68,92.74,21252.0,64.554,64.6027,64.5331,64.5749,21252.0
2016-10-14 10:30:00,92.76,92.8,92.65,92.68,14220.0,64.5888,64.6167,64.5122,64.5331,14220.0
2016-10-14 10:35:00,92.67,92.73,92.63,92.65,14727.0,64.5261,64.5679,64.4983,64.5122,14727.0
2016-10-14 10:40:00,92.65,92.73,92.64,92.67,252020.0,64.5122,64.5679,64.5052,64.5261,252020.0
2016-10-14 10:45:00,92.66,92.71,92.56,92.67,26908.0,64.5192,64.554,64.4495,64.5261,26908.0
2016-10-14 10:50:00,92.68,92.7,92.32,92.32,41060.0,64.5331,64.547,64.2824,64.2824,41060.0
2016-10-14 10:55:00,92.35,92.35,92.24,92.3,23330.0,64.3033,64.3033,64.2267,64.2685,23330.0
2016-10-14 11:00:00,92.31,92.34,92.2,92.26,20043.0,64.2755,64.2964,64.1989,64.2407,20043.0
2016-10-14 11:05:00,92.26,92.34,92.25,92.26,13101.0,64.2407,64.2964,64.2337,64.2407,13101.0
2016-10-14 11:10:00,92.27,92.33,92.25,92.33,14577.0,64.2476,64.2894,64.2337,64.2894,14577.0
2016-10-14 11:15:00,92.35,92.43,92.33,92.34,10092.0,64.3033,64.359,64.2894,64.2964,10092.0
2016-10-14 11:20:00,92.33,92.36,92.28,92.32,26370.0,64.2894,64.3103,64.2546,64.2824,26370.0
2016-10-14 11:25:00,92.33,92.34,92.26,92.27,11106.0,64.2894,64.2964,64.2407,64.2476,11106.0
2016-10-14 11:30:00,92.27,92.32,92.18,92.27,11048.0,64.2476,64.2824,64.185,64.2476,11048.0
2016-10-14 11:35:00,92.27,92.32,92.22,92.32,5945.0,64.2476,64.2824,64.2128,64.2824,5945.0
2016-10-14 11:40:00,92.32,92.32,92.26,92.27,8234.0,64.2824,64.2824,64.2407,64.2476,8234.0
2016-10-14 11:45:00,92.29,92.34,92.22,92.26,8699.0,64.2615,64.2964,64.2128,64.2407,8699.0
2016-10-14 11:50:00,92.27,92.3,92.18,92.23,12734.0,64.2476,64.2685,64.185,64.2198,12734.0
2016-10-14 11:55:00,92.23,92.24,92.14,92.18,17387.0,64.2198,64.2267,64.1571,64.185,17387.0
2016-10-14 12:00:00,92.17,92.28,92.16,92.28,65013.0,64.178,64.2546,64.171,64.2546,65013.0
2016-10-14 12:05:00,92.28,92.33,92.23,92.24,8761.0,64.2546,64.2894,64.2198,64.2267,8761.0
2016-10-14 12:10:00,92.25,92.25,92.15,92.24,118635.0,64.2337,64.2337,64.1641,64.2267,118635.0
2016-10-14 12:15:00,92.24,92.35,92.22,92.32,81728.0,64.2267,64.3033,64.2128,64.2824,81728.0
2016-10-14 12:20:00,92.32,92.42,92.31,92.41,8657.0,64.2824,64.3521,64.2755,64.3451,8657.0
2016-10-14 12:25:00,92.42,92.52,92.41,92.52,4965.0,64.3521,64.4217,64.3451,64.4217,4965.0
2016-10-14 12:30:00,92.52,92.58,92.48,92.55,9354.0,64.4217,64.4635,64.3938,64.4426,9354.0
2016-10-14 12:35:00,92.55,92.61,92.53,92.6,7231.0,64.4426,64.4844,64.4287,64.4774,7231.0
2016-10-14 12:40:00,92.6,92.61,92.52,92.52,7774.0,64.4774,64.4844,64.4217,64.4217,7774.0
2016-10-14 12:45:00,92.53,92.53,92.47,92.53,16853.0,64.4287,64.4287,64.3869,64.4287,16853.0
2016-10-14 12:50:00,92.53,92.58,92.53,92.57,20762.0,64.4287,64.4635,64.4287,64.4565,20762.0
2016-10-14 12:55:00,92.59,92.59,92.5,92.54,22808.0,64.4704,64.4704,64.4078,64.4356,22808.0
2016-10-14 13:00:00,92.52,92.54,92.46,92.47,8608.0,64.4217,64.4356,64.3799,64.3869,8608.0
2016-10-14 13:05:00,92.48,92.57,92.47,92.54,5446.0,64.3938,64.4565,64.3869,64.4356,5446.0
2016-10-14 13:10:00,92.53,92.56,92.45,92.48,10284.0,64.4287,64.4495,64.373,64.3938,10284.0
2016-10-14 13:15:00,92.48,92.55,92.47,92.48,5225.0,64.3938,64.4426,64.3869,64.3938,5225.0
2016-10-14 13:20:00,92.47,92.55,92.43,92.54,10197.0,64.3869,64.4426,64.359,64.4356,10197.0
2016-10-14 13:25:00,92.55,92.56,92.51,92.53,11214.0,64.4426,64.4495,64.4147,64.4287,11214.0
2016-10-14 13:30:00,92.53,92.77,92.53,92.72,11290.0,64.4287,64.5958,64.4287,64.561,11290.0
2016-10-14 13:35:00,92.72,92.73,92.67,92.72,6765.0,64.561,64.5679,64.5261,64.561,6765.0
2016-10-14 13:40:00,92.73,92.74,92.66,92.68,5237.0,64.5679,64.5749,64.5192,64.5331,5237.0
2016-10-14 13:45:00,92.69,92.75,92.62,92.62,13078.0,64.5401,64.5818,64.4913,64.4913,13078.0
2016-10-14 13:50:00,92.62,92.62,92.4,92.45,11402.0,64.4913,64.4913,64.3381,64.373,11402.0
2016-10-14 13:55:00,92.43,92.51,92.43,92.46,6000.0,64.359,64.4147,64.359,64.3799,6000.0
2016-10-14 14:00:00,92.43,92.45,92.32,92.39,10139.0,64.359,64.373,64.2824,64.3312,10139.0
2016-10-14 14:05:00,92.37,92.39,92.21,92.29,13202.0,64.3172,64.3312,64.2058,64.2615,13202.0
2016-10-14 14:10:00,92.29,92.34,92.26,92.31,10204.0,64.2615,64.2964,64.2407,64.2755,10204.0
2016-10-14 14:15:00,92.3,92.34,92.28,92.31,11501.0,64.2685,64.2964,64.2546,64.2755,11501.0
2016-10-14 14:20:00,92.32,92.43,92.32,92.35,10651.0,64.2824,64.359,64.2824,64.3033,10651.0
2016-10-14 14:25:00,92.34,92.44,92.32,92.4,9078.0,64.2964,64.366,64.2824,64.3381,9078.0
2016-10-14 14:30:00,92.41,92.48,92.36,92.36,10998.0,64.3451,64.3938,64.3103,64.3103,10998.0
2016-10-14 14:35:00,92.31,92.34,92.27,92.3,19274.0,64.2755,64.2964,64.2476,64.2685,19274.0
2016-10-14 14:40:00,92.31,92.32,92.2,92.2,11426.0,64.2755,64.2824,64.1989,64.1989,11426.0
2016-10-14 14:45:00,92.18,92.18,92.06,92.1,13348.0,64.185,64.185,64.1014,64.1292,13348.0
2016-10-14 14:50:00,92.1,92.11,92.06,92.09,19527.0,64.1292,64.1362,64.1014,64.1223,19527.0
2016-10-14 14:55:00,92.1,92.11,91.95,91.96,20575.0,64.1292,64.1362,64.0248,64.0318,20575.0
2016-10-14 15:00:00,91.96,91.97,91.88,91.88,13276.0,64.0318,64.0387,63.9761,63.9761,13276.0
2016-10-14 15:05:00,91.89,92.01,91.88,92.0,14027.0,63.983,64.0666,63.9761,64.0596,14027.0
2016-10-14 15:10:00,92.0,92.02,91.99,91.99,21021.0,64.0596,64.0735,64.0527,64.0527,21021.0
2016-10-14 15:15:00,91.98,92.02,91.9,91.9,22193.0,64.0457,64.0735,63.99,63.99,22193.0
2016-10-14 15:20:00,91.91,92.01,91.9,91.99,16154.0,63.997,64.0666,63.99,64.0527,16154.0
2016-10-14 15:25:00,91.99,92.03,91.99,92.02,7500.0,64.0527,64.0805,64.0527,64.0735,7500.0
2016-10-14 15:30:00,92.03,92.17,92.03,92.1,20673.0,64.0805,64.178,64.0805,64.1292,20673.0
2016-10-14 15:35:00,92.1,92.22,92.1,92.22,16684.0,64.1292,64.2128,64.1292,64.2128,16684.0
2016-10-14 15:40:00,92.22,92.23,92.16,92.17,28888.0,64.2128,64.2198,64.171,64.178,28888.0
2016-10-14 15:45:00,92.17,92.19,92.12,92.14,22762.0,64.178,64.1919,64.1432,64.1571,22762.0
2016-10-14 15:50:00,92.14,92.23,92.06,92.06,41753.0,64.1571,64.2198,64.1014,64.1014,41753.0
2016-10-14 15:55:00,92.06,92.15,92.05,92.06,56319.0,64.1014,64.1641,64.0944,64.1014,56319.0
2016-10-17 09:30:00,92.28,92.79,92.18,92.29,25874.0,64.2546,64.6097,64.185,64.2615,25874.0
2016-10-17 09:35:00,92.28,92.44,92.22,92.28,15922.0,64.2546,64.366,64.2128,64.2546,15922.0
2016-10-17 09:40:00,92.28,92.35,92.18,92.22,12695.0,64.2546,64.3033,64.185,64.2128,12695.0
2016-10-17 09:45:00,92.2,92.24,92.02,92.06,24502.0,64.1989,64.2267,64.0735,64.1014,24502.0
2016-10-17 09:50:00,92.06,92.11,91.95,92.1,19257.0,64.1014,64.1362,64.0248,64.1292,19257.0
2016-10-17 09:55:00,92.05,92.29,92.05,92.17,8356.0,64.0944,64.2615,64.0944,64.178,8356.0
2016-10-17 10:00:00,92.17,92.17,91.92,92.0,10575.0,64.178,64.178,64.0039,64.0596,10575.0
2016-10-17 10:05:00,92.02,92.17,91.91,92.17,12327.0,64.0735,64.178,63.997,64.178,12327.0
2016-10-17 10:10:00,92.19,92.21,91.99,92.02,9582.0,64.1919,64.2058,64.0527,64.0735,9582.0
2016-10-17 10:15:00,92.05,92.09,92.0,92.05,8844.0,64.0944,64.1223,64.0596,64.0944,8844.0
2016-10-17 10:20:00,92.03,92.06,91.97,92.04,10640.0,64.0805,64.1014,64.0387,64.0875,10640.0
2016-10-17 10:25:00,92.02,92.03,91.97,92.01,8064.0,64.0735,64.0805,64.0387,64.0666,8064.0
2016-10-17 10:30:00,92.0,92.02,91.97,92.0,7145.0,64.0596,64.0735,64.0387,64.0596,7145.0
2016-10-17 10:35:00,91.99,91.99,91.92,91.94,6285.0,64.0527,64.0527,64.0039,64.0178,6285.0
2016-10-17 10:40:00,91.95,92.02,91.95,92.01,13624.0,64.0248,64.0735,64.0248,64.0666,13624.0
2016-10-17 10:45:00,92.01,92.04,92.0,92.03,2937.0,64.0666,64.0875,64.0596,64.0805,2937.0
2016-10-17 10:50:00,92.02,92.02,91.94,91.95,7988.0,64.0735,64.0735,64.0178,64.0248,7988.0
2016-10-17 10:55:00,91.95,92.0,91.94,91.95,4031.0,64.0248,64.0596,64.0178,64.0248,4031.0
2016-10-17 11:00:00,91.97,92.09,91.97,92.08,14791.0,64.0387,64.1223,64.0387,64.1153,14791.0
2016-10-17 11:05:00,92.12,92.19,92.07,92.19,8620.0,64.1432,64.1919,64.1084,64.1919,8620.0
2016-10-17 11:10:00,92.19,92.19,92.06,92.07,14466.0,64.1919,64.1919,64.1014,64.1084,14466.0
2016-10-17 11:15:00,92.08,92.16,92.02,92.13,15645.0,64.1153,64.171,64.0735,64.1501,15645.0
2016-10-17 11:20:00,92.14,92.22,92.09,92.2,21228.0,64.1571,64.2128,64.1223,64.1989,21228.0
2016-10-17 11:25:00,92.2,92.22,92.14,92.21,15709.0,64.1989,64.2128,64.1571,64.2058,15709.0
2016-10-17 11:30:00,92.21,92.23,92.19,92.22,4953.0,64.2058,64.2198,64.1919,64.2128,4953.0
2016-10-17 11:35:00,92.21,92.21,92.16,92.21,3500.0,64.2058,64.2058,64.171,64.2058,3500.0
2016-10-17 11:40:00,92.19,92.25,92.17,92.25,4303.0,64.1919,64.2337,64.178,64.2337,4303.0
2016-10-17 11:45:00,92.23,92.24,92.15,92.17,9816.0,64.2198,64.2267,64.1641,64.178,9816.0
2016-10-17 11:50:00,92.16,92.25,92.16,92.25,124879.0,64.171,64.2337,64.171,64.2337,124879.0
2016-10-17 11:55:00,92.25,92.28,92.22,92.24,6488.0,64.2337,64.2546,64.2128,64.2267,6488.0
2016-10-17 12:00:00,92.22,92.24,92.17,92.23,3252.0,64.2128,64.2267,64.178,64.2198,3252.0
2016-10-17 12:05:00,92.26,92.27,92.22,92.24,3450.0,64.2407,64.2476,64.2128,64.2267,3450.0
2016-10-17 12:10:00,92.25,92.27,92.16,92.18,7973.0,64.2337,64.2476,64.171,64.185,7973.0
2016-10-17 12:15:00,92.16,92.16,92.07,92.12,8076.0,64.171,64.171,64.1084,64.1432,8076.0
2016-10-17 12:20:00,92.13,92.13,92.03,92.04,2132.0,64.1501,64.1501,64.0805,64.0875,2132.0
2016-10-17 12:25:00,92.03,92.03,91.85,91.9,21187.0,64.0805,64.0805,63.9552,63.99,21187.0
2016-10-17 12:30:00,91.91,91.91,91.85,91.89,3200.0,63.997,63.997,63.9552,63.983,3200.0
2016-10-17 12:35:00,91.89,91.93,91.85,91.93,8703.0,63.983,64.0109,63.9552,64.0109,8703.0
2016-10-17 12:40:00,91.94,92.0,91.92,91.98,5504.0,64.0178,64.0596,64.0039,64.0457,5504.0
2016-10-17 12:45:00,91.99,91.99,91.93,91.94,42078.0,64.0527,64.0527,64.0109,64.0178,42078.0
2016-10-17 12:50:00,91.96,92.0,91.92,91.92,9036.0,64.0318,64.0596,64.0039,64.0039,9036.0
2016-10-17 12:55:00,91.92,91.94,91.88,91.92,8155.0,64.0039,64.0178,63.9761,64.0039,8155.0
2016-10-17 13:00:00,91.92,91.98,91.9,91.92,7054.0,64.0039,64.0457,63.99,64.0039,7054.0
2016-10-17 13:05:00,91.94,92.05,91.94,92.03,7133.0,64.0178,64.0944,64.0178,64.0805,7133.0
2016-10-17 13:10:00,92.03,92.05,92.02,92.04,5361.0,64.0805,64.0944,64.0735,64.0875,5361.0
2016-10-17 13:15:00,92.05,92.14,92.03,92.14,6975.0,64.0944,64.1571,64.0805,64.1571,6975.0
2016-10-17 13:20:00,92.13,92.13,92.04,92.06,4866.0,64.1501,64.1501,64.0875,64.1014,4866.0
2016-10-17 13:25:00,92.06,92.06,91.99,92.04,5196.0,64.1014,64.1014,64.0527,64.0875,5196.0
2016-10-17 13:30:00,92.05,92.05,91.96,92.01,7356.0,64.0944,64.0944,64.0318,64.0666,7356.0
2016-10-17 13:35:00,92.01,92.03,91.97,91.98,2585.0,64.0666,64.0805,64.0387,64.0457,2585.0
2016-10-17 13:40:00,91.97,92.06,91.96,92.02,2876.0,64.0387,64.1014,64.0318,64.0735,2876.0
2016-10-17 13:45:00,92.0,92.05,91.98,92.04,6269.0,64.0596,64.0944,64.0457,64.0875,6269.0
2016-10-17 13:50:00,92.02,92.05,91.98,92.01,15434.0,64.0735,64.0944,64.0457,64.0666,15434.0
2016-10-17 13:55:00,92.01,92.04,91.98,91.99,7896.0,64.0666,64.0875,64.0457,64.0527,7896.0
2016-10-17 14:00:00,92.0,92.0,91.94,91.95,4550.0,64.0596,64.0596,64.0178,64.0248,4550.0
2016-10-17 14:05:00,91.95,91.95,91.92,91.95,5240.0,64.0248,64.0248,64.0039,64.0248,5240.0
2016-10-17 14:10:00,91.96,92.03,91.95,91.95,9842.0,64.0318,64.0805,64.0248,64.0248,9842.0
2016-10-17 14:15:00,91.95,92.03,91.88,92.03,20472.0,64.0248,64.0805,63.9761,64.0805,20472.0
2016-10-17 14:20:00,92.02,92.04,91.97,91.97,5341.0,64.0735,64.0875,64.0387,64.0387,5341.0
2016-10-17 14:25:00,91.99,92.05,91.99,92.03,3103.0,64.0527,64.0944,64.0527,64.0805,3103.0
2016-10-17 14:30:00,92.04,92.04,91.97,91.97,7440.0,64.0875,64.0875,64.0387,64.0387,7440.0
2016-10-17 14:35:00,91.97,92.0,91.92,91.99,4159.0,64.0387,64.0596,64.0039,64.0527,4159.0
2016-10-17 14:40:00,91.98,92.0,91.97,91.99,4519.0,64.0457,64.0596,64.0387,64.0527,4519.0
2016-10-17 14:45:00,91.98,91.99,91.94,91.94,3586.0,64.0457,64.0527,64.0178,64.0178,3586.0
2016-10-17 14:50:00,91.93,92.02,91.93,92.0,7545.0,64.0109,64.0735,64.0109,64.0596,7545.0
2016-10-17 14:55:00,91.99,92.06,91.99,92.04,6383.0,64.0527,64.1014,64.0527,64.0875,6383.0
2016-10-17 15:00:00,92.05,92.06,92.03,92.03,4668.0,64.0944,64.1014,64.0805,64.0805,4668.0
2016-10-17 15:05:00,92.04,92.07,92.01,92.04,6207.0,64.0875,64.1084,64.0666,64.0875,6207.0
2016-10-17 15:10:00,92.04,92.07,91.95,91.97,7164.0,64.0875,64.1084,64.0248,64.0387,7164.0
2016-10-17 15:15:00,91.97,92.0,91.96,91.98,6772.0,64.0387,64.0596,64.0318,64.0457,6772.0
2016-10-17 15:20:00,91.98,92.0,91.97,91.98,7615.0,64.0457,64.0596,64.0387,64.0457,7615.0
2016-10-17 15:25:00,91.99,92.01,91.97,91.98,6005.0,64.0527,64.0666,64.0387,64.0457,6005.0
2016-10-17 15:30:00,91.98,91.99,91.95,91.97,8177.0,64.0457,64.0527,64.0248,64.0387,8177.0
2016-10-17 15:35:00,91.97,91.98,91.93,91.93,34213.0,64.0387,64.0457,64.0109,64.0109,34213.0
2016-10-17 15:40:00,91.92,91.92,91.86,91.86,11835.0,64.0039,64.0039,63.9621,63.9621,11835.0
2016-10-17 15:45:00,91.85,91.93,91.83,91.88,33994.0,63.9552,64.0109,63.9412,63.9761,33994.0
2016-10-17 15:50:00,91.88,91.96,91.88,91.95,39281.0,63.9761,64.0318,63.9761,64.0248,39281.0
2016-10-17 15:55:00,91.95,92.0,91.86,91.98,103983.0,64.0248,64.0596,63.9621,64.0457,103983.0
2016-10-18 09:30:00,92.49,92.8,91.85,92.05,31359.0,64.4008,64.6167,63.9552,64.0944,31359.0
2016-10-18 09:35:00,91.98,92.05,91.7,91.78,79620.0,64.0457,64.0944,63.8507,63.9064,79620.0
2016-10-18 09:40:00,91.8,92.03,91.73,91.8,27734.0,63.9204,64.0805,63.8716,63.9204,27734.0
2016-10-18 09:45:00,91.85,91.86,91.6,91.66,18325.0,63.9552,63.9621,63.7811,63.8229,18325.0
2016-10-18 09:50:00,91.67,92.0,91.67,91.99,67449.0,63.8298,64.0596,63.8298,64.0527,67449.0
2016-10-18 09:55:00,92.0,92.09,91.98,92.0,20243.0,64.0596,64.1223,64.0457,64.0596,20243.0
2016-10-18 10:00:00,91.97,92.04,91.83,92.04,30672.0,64.0387,64.0875,63.9412,64.0875,30672.0
2016-10-18 10:05:00,92.05,92.09,91.95,91.99,12191.0,64.0944,64.1223,64.0248,64.0527,12191.0
2016-10-18 10:10:00,91.97,92.04,91.91,92.0,30883.0,64.0387,64.0875,63.997,64.0596,30883.0
2016-10-18 10:15:00,91.98,92.1,91.94,92.01,69610.0,64.0457,64.1292,64.0178,64.0666,69610.0
2016-10-18 10:20:00,92.05,92.14,92.01,92.14,10145.0,64.0944,64.1571,64.0666,64.1571,10145.0
2016-10-18 10:25:00,92.17,92.17,92.1,92.11,3368.0,64.178,64.178,64.1292,64.1362,3368.0
2016-10-18 10:30:00,92.1,92.16,92.02,92.07,17364.0,64.1292,64.171,64.0735,64.1084,17364.0
2016-10-18 10:35:00,92.08,92.13,92.05,92.05,5406.0,64.1153,64.1501,64.0944,64.0944,5406.0
2016-10-18 10:40:00,92.07,92.1,91.99,92.09,32084.0,64.1084,64.1292,64.0527,64.1223,32084.0
2016-10-18 10:45:00,92.07,92.25,92.03,92.25,39498.0,64.1084,64.2337,64.0805,64.2337,39498.0
2016-10-18 10:50:00,92.25,92.37,92.18,92.2,32440.0,64.2337,64.3172,64.185,64.1989,32440.0
2016-10-18 10:55:00,92.18,92.19,92.08,92.09,54956.0,64.185,64.1919,64.1153,64.1223,54956.0
2016-10-18 11:00:00,92.09,92.13,92.03,92.04,38800.0,64.1223,64.1501,64.0805,64.0875,38800.0
2016-10-18 11:05:00,92.05,92.23,92.04,92.23,51945.0,64.0944,64.2198,64.0875,64.2198,51945.0
2016-10-18 11:10:00,92.24,92.33,92.23,92.27,5515.0,64.2267,64.2894,64.2198,64.2476,5515.0
2016-10-18 11:15:00,92.3,92.37,92.29,92.35,7174.0,64.2685,64.3172,64.2615,64.3033,7174.0
2016-10-18 11:20:00,92.37,92.49,92.35,92.45,8066.0,64.3172,64.4008,64.3033,64.373,8066.0
2016-10-18 11:25:00,92.47,92.51,92.46,92.47,14234.0,64.3869,64.4147,64.3799,64.3869,14234.0
2016-10-18 11:30:00,92.48,92.53,92.42,92.43,6199.0,64.3938,64.4287,64.3521,64.359,6199.0
2016-10-18 11:35:00,92.41,92.52,92.41,92.52,7435.0,64.3451,64.4217,64.3451,64.4217,7435.0
2016-10-18 11:40:00,92.51,92.54,92.48,92.49,4923.0,64.4147,64.4356,64.3938,64.4008,4923.0
2016-10-18 11:45:00,92.49,92.56,92.47,92.56,10476.0,64.4008,64.4495,64.3869,64.4495,10476.0
2016-10-18 11:50:00,92.54,92.54,92.48,92.52,7140.0,64.4356,64.4356,64.3938,64.4217,7140.0
2016-10-18 11:55:00,92.55,92.55,92.44,92.53,30576.0,64.4426,64.4426,64.366,64.4287,30576.0
2016-10-18 12:00:00,92.52,92.54,92.34,92.34,23445.0,64.4217,64.4356,64.2964,64.2964,23445.0
2016-10-18 12:05:00,92.37,92.46,92.36,92.46,10180.0,64.3172,64.3799,64.3103,64.3799,10180.0
2016-10-18 12:10:00,92.45,92.48,92.35,92.37,11068.0,64.373,64.3938,64.3033,64.3172,11068.0
2016-10-18 12:15:00,92.33,92.39,92.32,92.38,6879.0,64.2894,64.3312,64.2824,64.3242,6879.0
2016-10-18 12:20:00,92.38,92.4,92.37,92.4,5201.0,64.3242,64.3381,64.3172,64.3381,5201.0
2016-10-18 12:25:00,92.4,92.41,92.3,92.31,4800.0,64.3381,64.3451,64.2685,64.2755,4800.0
2016-10-18 12:30:00,92.31,92.36,92.29,92.29,4810.0,64.2755,64.3103,64.2615,64.2615,4810.0
2016-10-18 12:35:00,92.31,92.33,92.28,92.32,5604.0,64.2755,64.2894,64.2546,64.2824,5604.0
2016-10-18 12:40:00,92.33,92.33,92.27,92.29,8374.0,64.2894,64.2894,64.2476,64.2615,8374.0
2016-10-18 12:45:00,92.3,92.32,92.3,92.31,6510.0,64.2685,64.2824,64.2685,64.2755,6510.0
2016-10-18 12:50:00,92.3,92.33,92.19,92.19,9772.0,64.2685,64.2894,64.1919,64.1919,9772.0
2016-10-18 12:55:00,92.19,92.22,92.11,92.12,17767.0,64.1919,64.2128,64.1362,64.1432,17767.0
2016-10-18 13:00:00,92.13,92.16,92.11,92.15,21168.0,64.1501,64.171,64.1362,64.1641,21168.0
2016-10-18 13:05:00,92.16,92.16,92.1,92.16,18602.0,64.171,64.171,64.1292,64.171,18602.0
2016-10-18 13:10:00,92.16,92.21,92.16,92.2,6197.0,64.171,64.2058,64.171,64.1989,6197.0
2016-10-18 13:15:00,92.21,92.3,92.2,92.21,23046.0,64.2058,64.2685,64.1989,64.2058,23046.0
2016-10-18 13:20:00,92.21,92.27,92.18,92.26,11916.0,64.2058,64.2476,64.185,64.2407,11916.0
2016-10-18 13:25:00,92.26,92.32,92.17,92.17,20229.0,64.2407,64.2824,64.178,64.178,20229.0
2016-10-18 13:30:00,92.2,92.21,92.12,92.14,7565.0,64.1989,64.2058,64.1432,64.1571,7565.0
2016-10-18 13:35:00,92.12,92.15,92.1,92.12,9036.0,64.1432,64.1641,64.1292,64.1432,9036.0
2016-10-18 13:40:00,92.14,92.21,92.14,92.2,4549.0,64.1571,64.2058,64.1571,64.1989,4549.0
2016-10-18 13:45:00,92.19,92.22,92.17,92.2,5516.0,64.1919,64.2128,64.178,64.1989,5516.0
2016-10-18 13:50:00,92.2,92.21,92.17,92.19,8458.0,64.1989,64.2058,64.178,64.1919,8458.0
2016-10-18 13:55:00,92.18,92.24,92.17,92.22,25195.0,64.185,64.2267,64.178,64.2128,25195.0
2016-10-18 14:00:00,92.22,92.22,92.09,92.12,8434.0,64.2128,64.2128,64.1223,64.1432,8434.0
2016-10-18 14:05:00,92.12,92.12,92.04,92.04,12417.0,64.1432,64.1432,64.0875,64.0875,12417.0
2016-10-18 14:10:00,92.02,92.04,91.97,91.99,91977.0,64.0735,64.0875,64.0387,64.0527,91977.0
2016-10-18 14:15:00,91.99,92.0,91.89,91.9,45444.0,64.0527,64.0596,63.983,63.99,45444.0
2016-10-18 14:20:00,91.91,91.97,91.91,91.95,32973.0,63.997,64.0387,63.997,64.0248,32973.0
2016-10-18 14:25:00,91.95,91.97,91.84,91.89,52066.0,64.0248,64.0387,63.9482,63.983,52066.0
2016-10-18 14:30:00,91.9,91.93,91.84,91.84,11772.0,63.99,64.0109,63.9482,63.9482,11772.0
2016-10-18 14:35:00,91.84,91.89,91.83,91.88,8434.0,63.9482,63.983,63.9412,63.9761,8434.0
2016-10-18 14:40:00,91.89,91.94,91.89,91.91,12363.0,63.983,64.0178,63.983,63.997,12363.0
2016-10-18 14:45:00,91.9,91.9,91.81,91.83,8472.0,63.99,63.99,63.9273,63.9412,8472.0
2016-10-18 14:50:00,91.84,91.92,91.81,91.92,14560.0,63.9482,64.0039,63.9273,64.0039,14560.0
2016-10-18 14:55:00,91.92,92.03,91.92,91.98,13331.0,64.0039,64.0805,64.0039,64.0457,13331.0
2016-10-18 15:00:00,91.98,92.01,91.97,91.98,10848.0,64.0457,64.0666,64.0387,64.0457,10848.0
2016-10-18 15:05:00,91.97,91.98,91.93,91.93,7452.0,64.0387,64.0457,64.0109,64.0109,7452.0
2016-10-18 15:10:00,91.94,91.94,91.9,91.91,6762.0,64.0178,64.0178,63.99,63.997,6762.0
2016-10-18 15:15:00,91.92,91.92,91.85,91.87,12424.0,64.0039,64.0039,63.9552,63.9691,12424.0
2016-10-18 15:20:00,91.87,91.93,91.86,91.93,16138.0,63.9691,64.0109,63.9621,64.0109,16138.0
2016-10-18 15:25:00,91.93,91.96,91.78,91.81,38761.0,64.0109,64.0318,63.9064,63.9273,38761.0
2016-10-18 15:30:00,91.81,91.85,91.8,91.82,28904.0,63.9273,63.9552,63.9204,63.9343,28904.0
2016-10-18 15:35:00,91.81,91.86,91.78,91.79,28832.0,63.9273,63.9621,63.9064,63.9134,28832.0
2016-10-18 15:40:00,91.79,91.79,91.66,91.68,32878.0,63.9134,63.9134,63.8229,63.8368,32878.0
2016-10-18 15:45:00,91.69,91.79,91.67,91.74,59805.0,63.8438,63.9134,63.8298,63.8786,59805.0
2016-10-18 15:50:00,91.75,91.76,91.68,91.7,74102.0,63.8855,63.8925,63.8368,63.8507,74102.0
2016-10-18 15:55:00,91.71,91.88,91.7,91.81,168373.0,63.8577,63.9761,63.8507,63.9273,168373.0
2016-10-19 09:30:00,92.15,92.36,91.93,91.98,18696.0,64.1641,64.3103,64.0109,64.0457,18696.0
2016-10-19 09:35:00,92.0,92.0,91.45,91.45,16742.0,64.0596,64.0596,63.6767,63.6767,16742.0
2016-10-19 09:40:00,91.51,91.71,91.48,91.63,39675.0,63.7184,63.8577,63.6975,63.802,39675.0
2016-10-19 09:45:00,91.63,91.75,91.48,91.62,24108.0,63.802,63.8855,63.6975,63.795,24108.0
2016-10-19 09:50:00,91.62,91.68,91.29,91.38,49152.0,63.795,63.8368,63.5652,63.6279,49152.0
2016-10-19 09:55:00,91.37,91.41,90.66,90.66,100815.0,63.6209,63.6488,63.1266,63.1266,100815.0
2016-10-19 10:00:00,90.64,91.07,90.64,91.07,28475.0,63.1126,63.4121,63.1126,63.4121,28475.0
2016-10-19 10:05:00,91.1,91.17,90.97,91.09,24956.0,63.4329,63.4817,63.3424,63.426,24956.0
2016-10-19 10:10:00,91.07,91.13,90.96,91.12,44467.0,63.4121,63.4538,63.3355,63.4469,44467.0
2016-10-19 10:15:00,91.11,91.24,91.1,91.16,23455.0,63.4399,63.5304,63.4329,63.4747,23455.0
2016-10-19 10:20:00,91.18,91.21,91.05,91.21,24021.0,63.4887,63.5095,63.3981,63.5095,24021.0
2016-10-19 10:25:00,91.2,91.32,91.17,91.23,19952.0,63.5026,63.5861,63.4817,63.5235,19952.0
2016-10-19 10:30:00,91.21,91.24,90.98,91.01,33347.0,63.5095,63.5304,63.3494,63.3703,33347.0
2016-10-19 10:35:00,91.02,91.21,91.01,91.13,20619.0,63.3772,63.5095,63.3703,63.4538,20619.0
2016-10-19 10:40:00,91.13,91.14,90.97,91.11,20795.0,63.4538,63.4608,63.3424,63.4399,20795.0
2016-10-19 10:45:00,91.11,91.11,90.98,91.03,19238.0,63.4399,63.4399,63.3494,63.3842,19238.0
2016-10-19 10:50:00,91.05,91.07,90.9,90.9,27222.0,63.3981,63.4121,63.2937,63.2937,27222.0
2016-10-19 10:55:00,90.9,90.96,90.7,90.95,59845.0,63.2937,63.3355,63.1544,63.3285,59845.0
2016-10-19 11:00:00,90.95,91.05,90.95,91.05,36041.0,63.3285,63.3981,63.3285,63.3981,36041.0
2016-10-19 11:05:00,91.05,91.2,91.03,91.16,18731.0,63.3981,63.5026,63.3842,63.4747,18731.0
2016-10-19 11:10:00,91.19,91.22,91.14,91.15,13702.0,63.4956,63.5165,63.4608,63.4678,13702.0
2016-10-19 11:15:00,91.15,91.33,91.14,91.33,20041.0,63.4678,63.5931,63.4608,63.5931,20041.0
2016-10-19 11:20:00,91.32,91.41,91.28,91.41,11702.0,63.5861,63.6488,63.5583,63.6488,11702.0
2016-10-19 11:25:00,91.39,91.49,91.34,91.4,15285.0,63.6349,63.7045,63.6001,63.6418,15285.0
2016-10-19 11:30:00,91.42,91.45,91.34,91.41,11644.0,63.6558,63.6767,63.6001,63.6488,11644.0
2016-10-19 11:35:00,91.41,91.43,91.33,91.33,13432.0,63.6488,63.6627,63.5931,63.5931,13432.0
2016-10-19 11:40:00,91.33,91.44,91.32,91.4,15049.0,63.5931,63.6697,63.5861,63.6418,15049.0
2016-10-19 11:45:00,91.4,91.45,91.38,91.44,7764.0,63.6418,63.6767,63.6279,63.6697,7764.0
2016-10-19 11:50:00,91.43,91.6,91.43,91.48,9670.0,63.6627,63.7811,63.6627,63.6975,9670.0
2016-10-19 11:55:00,91.47,91.49,91.35,91.38,13714.0,63.6906,63.7045,63.607,63.6279,13714.0
2016-10-19 12:00:00,91.39,91.55,91.39,91.55,6205.0,63.6349,63.7463,63.6349,63.7463,6205.0
2016-10-19 12:05:00,91.55,91.56,91.42,91.46,91873.0,63.7463,63.7532,63.6558,63.6836,91873.0
2016-10-19 12:10:00,91.45,91.54,91.45,91.54,12141.0,63.6767,63.7393,63.6767,63.7393,12141.0
2016-10-19 12:15:00,91.55,91.6,91.53,91.53,10913.0,63.7463,63.7811,63.7324,63.7324,10913.0
2016-10-19 12:20:00,91.53,91.56,91.49,91.52,8862.0,63.7324,63.7532,63.7045,63.7254,8862.0
2016-10-19 12:25:00,91.54,91.55,91.48,91.49,7631.0,63.7393,63.7463,63.6975,63.7045,7631.0
2016-10-19 12:30:00,91.51,91.51,91.43,91.48,6665.0,63.7184,63.7184,63.6627,63.6975,6665.0
2016-10-19 12:35:00,91.49,91.5,91.44,91.5,13896.0,63.7045,63.7115,63.6697,63.7115,13896.0
2016-10-19 12:40:00,91.5,91.5,91.37,91.37,14330.0,63.7115,63.7115,63.6209,63.6209,14330.0
2016-10-19 12:45:00,91.37,91.42,91.37,91.4,10086.0,63.6209,63.6558,63.6209,63.6418,10086.0
2016-10-19 12:50:00,91.41,91.43,91.37,91.42,86741.0,63.6488,63.6627,63.6209,63.6558,86741.0
2016-10-19 12:55:00,91.43,91.47,91.31,91.31,18509.0,63.6627,63.6906,63.5792,63.5792,18509.0
2016-10-19 13:00:00,91.32,91.33,91.23,91.28,12825.0,63.5861,63.5931,63.5235,63.5583,12825.0
2016-10-19 13:05:00,91.28,91.3,91.25,91.27,21483.0,63.5583,63.5722,63.5374,63.5513,21483.0
2016-10-19 13:10:00,91.27,91.35,91.23,91.35,14818.0,63.5513,63.607,63.5235,63.607,14818.0
2016-10-19 13:15:00,91.34,91.44,91.34,91.35,8918.0,63.6001,63.6697,63.6001,63.607,8918.0
2016-10-19 13:20:00,91.35,91.48,91.35,91.46,12401.0,63.607,63.6975,63.607,63.6836,12401.0
2016-10-19 13:25:00,91.47,91.52,91.37,91.47,16130.0,63.6906,63.7254,63.6209,63.6906,16130.0
2016-10-19 13:30:00,91.48,91.57,91.48,91.57,9098.0,63.6975,63.7602,63.6975,63.7602,9098.0
2016-10-19 13:35:00,91.57,91.64,91.54,91.55,9719.0,63.7602,63.8089,63.7393,63.7463,9719.0
2016-10-19 13:40:00,91.56,91.64,91.53,91.54,6985.0,63.7532,63.8089,63.7324,63.7393,6985.0
2016-10-19 13:45:00,91.53,91.63,91.53,91.63,9642.0,63.7324,63.802,63.7324,63.802,9642.0
2016-10-19 13:50:00,91.62,91.63,91.55,91.55,9414.0,63.795,63.802,63.7463,63.7463,9414.0
2016-10-19 13:55:00,91.57,91.59,91.53,91.58,6847.0,63.7602,63.7741,63.7324,63.7672,6847.0
2016-10-19 14:00:00,91.57,91.67,91.54,91.6,18475.0,63.7602,63.8298,63.7393,63.7811,18475.0
2016-10-19 14:05:00,91.62,91.66,91.6,91.66,5802.0,63.795,63.8229,63.7811,63.8229,5802.0
2016-10-19 14:10:00,91.66,91.68,91.58,91.64,9505.0,63.8229,63.8368,63.7672,63.8089,9505.0
2016-10-19 14:15:00,91.66,91.7,91.63,91.64,5783.0,63.8229,63.8507,63.802,63.8089,5783.0
2016-10-19 14:20:00,91.65,91.68,91.6,91.62,9124.0,63.8159,63.8368,63.7811,63.795,9124.0
2016-10-19 14:25:00,91.61,91.65,91.58,91.6,12572.0,63.7881,63.8159,63.7672,63.7811,12572.0
2016-10-19 14:30:00,91.59,91.62,91.56,91.6,8730.0,63.7741,63.795,63.7532,63.7811,8730.0
2016-10-19 14:35:00,91.59,91.64,91.56,91.61,12994.0,63.7741,63.8089,63.7532,63.7881,12994.0
2016-10-19 14:40:00,91.6,91.63,91.57,91.57,9292.0,63.7811,63.802,63.7602,63.7602,9292.0
2016-10-19 14:45:00,91.58,91.6,91.56,91.57,10942.0,63.7672,63.7811,63.7532,63.7602,10942.0
2016-10-19 14:50:00,91.58,91.6,91.48,91.56,27619.0,63.7672,63.7811,63.6975,63.7532,27619.0
2016-10-19 14:55:00,91.57,91.69,91.57,91.69,10875.0,63.7602,63.8438,63.7602,63.8438,10875.0
2016-10-19 15:00:00,91.69,91.71,91.65,91.7,13308.0,63.8438,63.8577,63.8159,63.8507,13308.0
2016-10-19 15:05:00,91.7,91.72,91.67,91.7,12893.0,63.8507,63.8647,63.8298,63.8507,12893.0
2016-10-19 15:10:00,91.7,91.72,91.65,91.67,13371.0,63.8507,63.8647,63.8159,63.8298,13371.0
2016-10-19 15:15:00,91.67,91.69,91.64,91.68,13846.0,63.8298,63.8438,63.8089,63.8368,13846.0
2016-10-19 15:20:00,91.67,91.72,91.63,91.63,18164.0,63.8298,63.8647,63.802,63.802,18164.0
2016-10-19 15:25:00,91.63,91.63,91.59,91.6,17313.0,63.802,63.802,63.7741,63.7811,17313.0
2016-10-19 15:30:00,91.6,91.63,91.59,91.63,25086.0,63.7811,63.802,63.7741,63.802,25086.0
2016-10-19 15:35:00,91.63,91.64,91.57,91.58,27861.0,63.802,63.8089,63.7602,63.7672,27861.0
2016-10-19 15:40:00,91.59,91.62,91.55,91.62,35553.0,63.7741,63.795,63.7463,63.795,35553.0
2016-10-19 15:45:00,91.63,91.71,91.62,91.67,42725.0,63.802,63.8577,63.795,63.8298,42725.0
2016-10-19 15:50:00,91.66,91.66,91.54,91.6,87879.0,63.8229,63.8229,63.7393,63.7811,87879.0
2016-10-19 15:55:00,91.58,91.71,91.55,91.7,121477.0,63.7672,63.8577,63.7463,63.8507,121477.0
2016-10-20 09:30:00,91.7,91.81,91.55,91.59,34744.0,63.8507,63.9273,63.7463,63.7741,34744.0
2016-10-20 09:35:00,91.68,91.71,91.29,91.39,33000.0,63.8368,63.8577,63.5652,63.6349,33000.0
2016-10-20 09:40:00,91.41,91.55,91.29,91.51,23323.0,63.6488,63.7463,63.5652,63.7184,23323.0
2016-10-20 09:45:00,91.49,91.62,91.49,91.53,12562.0,63.7045,63.795,63.7045,63.7324,12562.0
2016-10-20 09:50:00,91.53,91.57,91.39,91.53,25511.0,63.7324,63.7602,63.6349,63.7324,25511.0
2016-10-20 09:55:00,91.52,91.61,91.46,91.46,23256.0,63.7254,63.7881,63.6836,63.6836,23256.0
2016-10-20 10:00:00,91.48,91.64,91.38,91.38,64835.0,63.6975,63.8089,63.6279,63.6279,64835.0
2016-10-20 10:05:00,91.4,91.54,91.38,91.5,19519.0,63.6418,63.7393,63.6279,63.7115,19519.0
2016-10-20 10:10:00,91.49,91.55,91.45,91.48,40829.0,63.7045,63.7463,63.6767,63.6975,40829.0
2016-10-20 10:15:00,91.48,91.61,91.46,91.51,24932.0,63.6975,63.7881,63.6836,63.7184,24932.0
2016-10-20 10:20:00,91.52,91.73,91.49,91.65,12194.0,63.7254,63.8716,63.7045,63.8159,12194.0
2016-10-20 10:25:00,91.63,91.73,91.58,91.72,12052.0,63.802,63.8716,63.7672,63.8647,12052.0
2016-10-20 10:30:00,91.71,91.74,91.59,91.6,9205.0,63.8577,63.8786,63.7741,63.7811,9205.0
2016-10-20 10:35:00,91.59,91.6,91.51,91.56,6290.0,63.7741,63.7811,63.7184,63.7532,6290.0
2016-10-20 10:40:00,91.54,91.68,91.53,91.68,7210.0,63.7393,63.8368,63.7324,63.8368,7210.0
2016-10-20 10:45:00,91.68,91.72,91.56,91.56,9946.0,63.8368,63.8647,63.7532,63.7532,9946.0
2016-10-20 10:50:00,91.56,91.67,91.38,91.44,18700.0,63.7532,63.8298,63.6279,63.6697,18700.0
2016-10-20 10:55:00,91.47,91.5,91.21,91.28,55083.0,63.6906,63.7115,63.5095,63.5583,55083.0
2016-10-20 11:00:00,91.28,91.29,91.11,91.28,8963.0,63.5583,63.5652,63.4399,63.5583,8963.0
2016-10-20 11:05:00,91.28,91.35,91.24,91.29,18217.0,63.5583,63.607,63.5304,63.5652,18217.0
2016-10-20 11:10:00,91.29,91.31,91.23,91.23,29923.0,63.5652,63.5792,63.5235,63.5235,29923.0
2016-10-20 11:15:00,91.23,91.3,91.23,91.26,39180.0,63.5235,63.5722,63.5235,63.5444,39180.0
2016-10-20 11:20:00,91.26,91.26,91.09,91.1,12247.0,63.5444,63.5444,63.426,63.4329,12247.0
2016-10-20 11:25:00,91.1,91.22,91.1,91.21,59708.0,63.4329,63.5165,63.4329,63.5095,59708.0
2016-10-20 11:30:00,91.22,91.23,91.13,91.17,207850.0,63.5165,63.5235,63.4538,63.4817,207850.0
2016-10-20 11:35:00,91.17,91.19,91.02,91.03,6650.0,63.4817,63.4956,63.3772,63.3842,6650.0
2016-10-20 11:40:00,91.01,91.17,90.99,91.04,12876.0,63.3703,63.4817,63.3564,63.3912,12876.0
2016-10-20 11:45:00,91.05,91.06,91.01,91.04,7683.0,63.3981,63.4051,63.3703,63.3912,7683.0
2016-10-20 11:50:00,91.04,91.04,90.94,90.96,11634.0,63.3912,63.3912,63.3215,63.3355,11634.0
2016-10-20 11:55:00,90.96,90.96,90.8,90.89,47383.0,63.3355,63.3355,63.2241,63.2867,47383.0
2016-10-20 12:00:00,90.91,91.1,90.9,91.03,47243.0,63.3007,63.4329,63.2937,63.3842,47243.0
2016-10-20 12:05:00,91.04,91.09,91.03,91.09,22051.0,63.3912,63.426,63.3842,63.426,22051.0
2016-10-20 12:10:00,91.09,91.19,91.09,91.19,31619.0,63.426,63.4956,63.426,63.4956,31619.0
2016-10-20 12:15:00,91.19,91.21,91.15,91.18,20580.0,63.4956,63.5095,63.4678,63.4887,20580.0
2016-10-20 12:20:00,91.17,91.21,91.17,91.21,9408.0,63.4817,63.5095,63.4817,63.5095,9408.0
2016-10-20 12:25:00,91.2,91.25,91.17,91.25,10996.0,63.5026,63.5374,63.4817,63.5374,10996.0
2016-10-20 12:30:00,91.25,91.25,91.23,91.25,19389.0,63.5374,63.5374,63.5235,63.5374,19389.0
2016-10-20 12:35:00,91.25,91.45,91.23,91.45,13095.0,63.5374,63.6767,63.5235,63.6767,13095.0
2016-10-20 12:40:00,91.47,91.53,91.41,91.45,12174.0,63.6906,63.7324,63.6488,63.6767,12174.0
2016-10-20 12:45:00,91.45,91.47,91.33,91.37,8568.0,63.6767,63.6906,63.5931,63.6209,8568.0
2016-10-20 12:50:00,91.37,91.37,91.29,91.34,19659.0,63.6209,63.6209,63.5652,63.6001,19659.0
2016-10-20 12:55:00,91.32,91.35,91.23,91.24,11448.0,63.5861,63.607,63.5235,63.5304,11448.0
2016-10-20 13:00:00,91.24,91.28,91.24,91.25,10055.0,63.5304,63.5583,63.5304,63.5374,10055.0
2016-10-20 13:05:00,91.25,91.3,91.24,91.3,21437.0,63.5374,63.5722,63.5304,63.5722,21437.0
2016-10-20 13:10:00,91.29,91.3,91.27,91.3,15703.0,63.5652,63.5722,63.5513,63.5722,15703.0
2016-10-20 13:15:00,91.3,91.52,91.3,91.48,9240.0,63.5722,63.7254,63.5722,63.6975,9240.0
2016-10-20 13:20:00,91.5,91.51,91.42,91.42,8035.0,63.7115,63.7184,63.6558,63.6558,8035.0
2016-10-20 13:25:00,91.41,91.46,91.36,91.38,8485.0,63.6488,63.6836,63.614,63.6279,8485.0
2016-10-20 13:30:00,91.39,91.45,91.38,91.45,4214.0,63.6349,63.6767,63.6279,63.6767,4214.0
2016-10-20 13:35:00,91.44,91.44,91.41,91.43,3291.0,63.6697,63.6697,63.6488,63.6627,3291.0
2016-10-20 13:40:00,91.43,91.46,91.42,91.43,6972.0,63.6627,63.6836,63.6558,63.6627,6972.0
2016-10-20 13:45:00,91.44,91.45,91.33,91.33,3129.0,63.6697,63.6767,63.5931,63.5931,3129.0
2016-10-20 13:50:00,91.3,91.3,91.1,91.16,15117.0,63.5722,63.5722,63.4329,63.4747,15117.0
2016-10-20 13:55:00,91.15,91.22,91.13,91.21,12636.0,63.4678,63.5165,63.4538,63.5095,12636.0
2016-10-20 14:00:00,91.21,91.27,91.21,91.25,13353.0,63.5095,63.5513,63.5095,63.5374,13353.0
2016-10-20 14:05:00,91.26,91.4,91.26,91.32,11511.0,63.5444,63.6418,63.5444,63.5861,11511.0
2016-10-20 14:10:00,91.3,91.42,91.3,91.42,31004.0,63.5722,63.6558,63.5722,63.6558,31004.0
2016-10-20 14:15:00,91.41,91.48,91.41,91.42,24467.0,63.6488,63.6975,63.6488,63.6558,24467.0
2016-10-20 14:20:00,91.42,91.45,91.39,91.44,8296.0,63.6558,63.6767,63.6349,63.6697,8296.0
2016-10-20 14:25:00,91.44,91.46,91.41,91.43,9896.0,63.6697,63.6836,63.6488,63.6627,9896.0
2016-10-20 14:30:00,91.44,91.44,91.34,91.34,14070.0,63.6697,63.6697,63.6001,63.6001,14070.0
2016-10-20 14:35:00,91.36,91.46,91.35,91.42,11558.0,63.614,63.6836,63.607,63.6558,11558.0
2016-10-20 14:40:00,91.41,91.43,91.33,91.42,30433.0,63.6488,63.6627,63.5931,63.6558,30433.0
2016-10-20 14:45:00,91.42,91.44,91.37,91.44,37212.0,63.6558,63.6697,63.6209,63.6697,37212.0
2016-10-20 14:50:00,91.43,91.44,91.38,91.38,11866.0,63.6627,63.6697,63.6279,63.6279,11866.0
2016-10-20 14:55:00,91.39,91.41,91.38,91.39,5713.0,63.6349,63.6488,63.6279,63.6349,5713.0
2016-10-20 15:00:00,91.4,91.4,91.34,91.4,23579.0,63.6418,63.6418,63.6001,63.6418,23579.0
2016-10-20 15:05:00,91.4,91.4,91.36,91.4,17254.0,63.6418,63.6418,63.614,63.6418,17254.0
2016-10-20 15:10:00,91.4,91.41,91.38,91.4,28493.0,63.6418,63.6488,63.6279,63.6418,28493.0
2016-10-20 15:15:00,91.4,91.41,91.38,91.4,20427.0,63.6418,63.6488,63.6279,63.6418,20427.0
2016-10-20 15:20:00,91.4,91.41,91.35,91.4,31623.0,63.6418,63.6488,63.607,63.6418,31623.0
2016-10-20 15:25:00,91.4,91.41,91.37,91.39,8203.0,63.6418,63.6488,63.6209,63.6349,8203.0
2016-10-20 15:30:00,91.38,91.38,91.29,91.3,19889.0,63.6279,63.6279,63.5652,63.5722,19889.0
2016-10-20 15:35:00,91.3,91.32,91.25,91.27,35348.0,63.5722,63.5861,63.5374,63.5513,35348.0
2016-10-20 15:40:00,91.26,91.37,91.25,91.35,28891.0,63.5444,63.6209,63.5374,63.607,28891.0
2016-10-20 15:45:00,91.35,91.6,91.35,91.58,23084.0,63.607,63.7811,63.607,63.7672,23084.0
2016-10-20 15:50:00,91.59,91.73,91.58,91.66,42843.0,63.7741,63.8716,63.7672,63.8229,42843.0
2016-10-20 15:55:00,91.66,91.67,91.47,91.49,86232.0,63.8229,63.8298,63.6906,63.7045,86232.0
2016-10-21 09:30:00,90.59,91.6,90.57,91.6,134992.0,63.0778,63.7811,63.0639,63.7811,134992.0
2016-10-21 09:35:00,91.41,92.01,91.4,91.83,18231.0,63.6488,64.0666,63.6418,63.9412,18231.0
2016-10-21 09:40:00,91.7,92.33,91.48,92.04,34711.0,63.8507,64.2894,63.6975,64.0875,34711.0
2016-10-21 09:45:00,92.14,92.4,91.76,91.88,90360.0,64.1571,64.3381,63.8925,63.9761,90360.0
2016-10-21 09:50:00,91.86,92.15,91.67,91.89,43880.0,63.9621,64.1641,63.8298,63.983,43880.0
2016-10-21 09:55:00,91.86,92.35,91.86,92.06,29075.0,63.9621,64.3033,63.9621,64.1014,29075.0
2016-10-21 10:00:00,92.04,92.22,91.74,92.13,15404.0,64.0875,64.2128,63.8786,64.1501,15404.0
2016-10-21 10:05:00,92.15,92.25,91.92,91.94,20057.0,64.1641,64.2337,64.0039,64.0178,20057.0
2016-10-21 10:10:00,91.96,92.1,91.89,91.93,21488.0,64.0318,64.1292,63.983,64.0109,21488.0
2016-10-21 10:15:00,91.9,92.09,91.83,91.99,21651.0,63.99,64.1223,63.9412,64.0527,21651.0
2016-10-21 10:20:00,92.01,92.35,92.01,92.14,36118.0,64.0666,64.3033,64.0666,64.1571,36118.0
2016-10-21 10:25:00,92.16,92.24,92.08,92.14,49281.0,64.171,64.2267,64.1153,64.1571,49281.0
2016-10-21 10:30:00,92.12,92.31,92.08,92.27,21689.0,64.1432,64.2755,64.1153,64.2476,21689.0
2016-10-21 10:35:00,92.29,92.53,92.23,92.53,49873.0,64.2615,64.4287,64.2198,64.4287,49873.0
2016-10-21 10:40:00,92.54,92.98,92.49,92.95,86716.0,64.4356,64.742,64.4008,64.7211,86716.0
2016-10-21 10:45:00,92.95,93.48,92.84,93.12,137689.0,64.7211,65.0901,64.6445,64.8395,137689.0
2016-10-21 10:50:00,93.1,93.23,92.93,92.98,49828.0,64.8255,64.9161,64.7072,64.742,49828.0
2016-10-21 10:55:00,92.96,93.09,92.94,92.98,14637.0,64.7281,64.8186,64.7141,64.742,14637.0
2016-10-21 11:00:00,92.94,93.4,92.92,93.16,46794.0,64.7141,65.0344,64.7002,64.8673,46794.0
2016-10-21 11:05:00,93.17,93.3,93.1,93.2,26450.0,64.8743,64.9648,64.8255,64.8952,26450.0
2016-10-21 11:10:00,93.17,93.49,93.13,93.29,72163.0,64.8743,65.0971,64.8464,64.9578,72163.0
2016-10-21 11:15:00,93.27,93.86,93.18,93.73,36042.0,64.9439,65.3547,64.8813,65.2642,36042.0
2016-10-21 11:20:00,93.76,93.76,93.43,93.63,42666.0,65.2851,65.2851,65.0553,65.1946,42666.0
2016-10-21 11:25:00,93.63,93.89,93.54,93.88,29614.0,65.1946,65.3756,65.1319,65.3687,29614.0
2016-10-21 11:30:00,93.81,94.08,93.81,94.0,60813.0,65.3199,65.5079,65.3199,65.4522,60813.0
2016-10-21 11:35:00,94.0,94.19,93.96,93.96,44367.0,65.4522,65.5845,65.4244,65.4244,44367.0
2016-10-21 11:40:00,93.95,94.22,93.95,94.19,28665.0,65.4174,65.6054,65.4174,65.5845,28665.0
2016-10-21 11:45:00,94.24,94.25,94.06,94.06,35244.0,65.6193,65.6263,65.494,65.494,35244.0
2016-10-21 11:50:00,94.1,94.17,94.06,94.15,27415.0,65.5218,65.5706,65.494,65.5567,27415.0
2016-10-21 11:55:00,94.15,94.26,94.09,94.13,42861.0,65.5567,65.6333,65.5149,65.5427,42861.0
2016-10-21 12:00:00,94.09,94.14,94.06,94.11,22623.0,65.5149,65.5497,65.494,65.5288,22623.0
2016-10-21 12:05:00,94.12,94.13,93.89,93.89,28816.0,65.5358,65.5427,65.3756,65.3756,28816.0
2016-10-21 12:10:00,93.89,93.94,93.78,93.78,18997.0,65.3756,65.4104,65.299,65.299,18997.0
2016-10-21 12:15:00,93.77,93.81,93.63,93.72,30039.0,65.2921,65.3199,65.1946,65.2573,30039.0
2016-10-21 12:20:00,93.7,93.75,93.66,93.71,26084.0,65.2433,65.2781,65.2155,65.2503,26084.0
2016-10-21 12:25:00,93.7,93.86,93.7,93.82,50219.0,65.2433,65.3547,65.2433,65.3269,50219.0
2016-10-21 12:30:00,93.8,93.82,93.7,93.75,14714.0,65.313,65.3269,65.2433,65.2781,14714.0
2016-10-21 12:35:00,93.74,93.81,93.69,93.76,24972.0,65.2712,65.3199,65.2364,65.2851,24972.0
2016-10-21 12:40:00,93.73,93.8,93.72,93.78,22521.0,65.2642,65.313,65.2573,65.299,22521.0
2016-10-21 12:45:00,93.79,93.8,93.74,93.8,12138.0,65.306,65.313,65.2712,65.313,12138.0
2016-10-21 12:50:00,93.77,93.87,93.73,93.87,19188.0,65.2921,65.3617,65.2642,65.3617,19188.0
2016-10-21 12:55:00,93.88,93.89,93.66,93.69,136548.0,65.3687,65.3756,65.2155,65.2364,136548.0
2016-10-21 13:00:00,93.67,93.77,93.62,93.65,19317.0,65.2224,65.2921,65.1876,65.2085,19317.0
2016-10-21 13:05:00,93.64,93.74,93.62,93.72,24673.0,65.2015,65.2712,65.1876,65.2573,24673.0
2016-10-21 13:10:00,93.72,93.72,93.57,93.59,21787.0,65.2573,65.2573,65.1528,65.1667,21787.0
2016-10-21 13:15:00,93.59,93.73,93.55,93.64,20415.0,65.1667,65.2642,65.1389,65.2015,20415.0
2016-10-21 13:20:00,93.61,93.7,93.52,93.55,22990.0,65.1807,65.2433,65.118,65.1389,22990.0
2016-10-21 13:25:00,93.55,93.73,93.54,93.7,10757.0,65.1389,65.2642,65.1319,65.2433,10757.0
2016-10-21 13:30:00,93.7,93.7,93.54,93.57,12931.0,65.2433,65.2433,65.1319,65.1528,12931.0
2016-10-21 13:35:00,93.56,93.79,93.56,93.78,7681.0,65.1458,65.306,65.1458,65.299,7681.0
2016-10-21 13:40:00,93.78,93.95,93.75,93.93,28831.0,65.299,65.4174,65.2781,65.4035,28831.0
2016-10-21 13:45:00,93.93,93.95,93.79,93.93,13969.0,65.4035,65.4174,65.306,65.4035,13969.0
2016-10-21 13:50:00,93.91,94.0,93.88,93.97,19893.0,65.3896,65.4522,65.3687,65.4313,19893.0
2016-10-21 13:55:00,93.97,94.11,93.94,94.09,15825.0,65.4313,65.5288,65.4104,65.5149,15825.0
2016-10-21 14:00:00,94.11,94.29,94.05,94.2,25722.0,65.5288,65.6541,65.487,65.5915,25722.0
2016-10-21 14:05:00,94.2,94.29,94.2,94.26,21369.0,65.5915,65.6541,65.5915,65.6333,21369.0
2016-10-21 14:10:00,94.25,94.33,94.2,94.21,26928.0,65.6263,65.682,65.5915,65.5984,26928.0
2016-10-21 14:15:00,94.2,94.54,94.2,94.52,34650.0,65.5915,65.8282,65.5915,65.8143,34650.0
2016-10-21 14:20:00,94.5,94.56,94.4,94.52,42338.0,65.8004,65.8421,65.7307,65.8143,42338.0
2016-10-21 14:25:00,94.52,94.7,94.48,94.65,56510.0,65.8143,65.9396,65.7864,65.9048,56510.0
2016-10-21 14:30:00,94.64,94.69,94.55,94.68,41195.0,65.8979,65.9327,65.8352,65.9257,41195.0
2016-10-21 14:35:00,94.7,94.76,94.63,94.67,31979.0,65.9396,65.9814,65.8909,65.9187,31979.0
2016-10-21 14:40:00,94.66,94.89,94.62,94.8,29753.0,65.9118,66.0719,65.8839,66.0093,29753.0
2016-10-21 14:45:00,94.78,94.81,94.69,94.74,27746.0,65.9953,66.0162,65.9327,65.9675,27746.0
2016-10-21 14:50:00,94.75,94.78,94.69,94.76,31437.0,65.9744,65.9953,65.9327,65.9814,31437.0
2016-10-21 14:55:00,94.76,94.85,94.72,94.74,22052.0,65.9814,66.0441,65.9536,65.9675,22052.0
2016-10-21 15:00:00,94.75,94.85,94.75,94.82,23438.0,65.9744,66.0441,65.9744,66.0232,23438.0
2016-10-21 15:05:00,94.8,94.93,94.76,94.86,38233.0,66.0093,66.0998,65.9814,66.051,38233.0
2016-10-21 15:10:00,94.84,94.86,94.79,94.86,31000.0,66.0371,66.051,66.0023,66.051,31000.0
2016-10-21 15:15:00,94.87,95.09,94.87,94.88,86720.0,66.058,66.2112,66.058,66.065,86720.0
2016-10-21 15:20:00,94.87,94.89,94.77,94.85,49677.0,66.058,66.0719,65.9884,66.0441,49677.0
2016-10-21 15:25:00,94.86,94.97,94.83,94.95,38455.0,66.051,66.1276,66.0301,66.1137,38455.0
2016-10-21 15:30:00,94.95,95.0,94.9,94.98,77439.0,66.1137,66.1485,66.0789,66.1346,77439.0
2016-10-21 15:35:00,94.98,94.98,94.92,94.97,79760.0,66.1346,66.1346,66.0928,66.1276,79760.0
2016-10-21 15:40:00,94.97,95.0,94.94,94.95,76271.0,66.1276,66.1485,66.1067,66.1137,76271.0
2016-10-21 15:45:00,94.95,95.01,94.88,94.92,172512.0,66.1137,66.1555,66.065,66.0928,172512.0
2016-10-21 15:50:00,94.91,94.98,94.88,94.9,116801.0,66.0859,66.1346,66.065,66.0789,116801.0
2016-10-21 15:55:00,94.9,95.03,94.86,94.92,267235.0,66.0789,66.1694,66.051,66.0928,267235.0
2016-10-24 09:30:00,95.54,95.66,94.69,95.51,52834.0,66.5245,66.6081,65.9327,66.5036,52834.0
2016-10-24 09:35:00,95.54,95.84,95.47,95.63,30536.0,66.5245,66.7334,66.4758,66.5872,30536.0
2016-10-24 09:40:00,95.63,95.66,94.97,95.07,50661.0,66.5872,66.6081,66.1276,66.1973,50661.0
2016-10-24 09:45:00,95.09,95.32,94.87,95.19,31799.0,66.2112,66.3713,66.058,66.2808,31799.0
2016-10-24 09:50:00,95.18,95.4,94.93,94.98,28840.0,66.2739,66.427,66.0998,66.1346,28840.0
2016-10-24 09:55:00,95.0,95.27,94.93,95.2,31625.0,66.1485,66.3365,66.0998,66.2878,31625.0
2016-10-24 10:00:00,95.26,95.29,94.97,95.01,56832.0,66.3296,66.3504,66.1276,66.1555,56832.0
2016-10-24 10:05:00,95.03,95.13,94.87,94.9,19975.0,66.1694,66.239,66.058,66.0789,19975.0
2016-10-24 10:10:00,94.89,94.92,94.69,94.69,22292.0,66.0719,66.0928,65.9327,65.9327,22292.0
2016-10-24 10:15:00,94.72,94.73,94.48,94.48,20840.0,65.9536,65.9605,65.7864,65.7864,20840.0
2016-10-24 10:20:00,94.49,94.76,94.47,94.76,24856.0,65.7934,65.9814,65.7795,65.9814,24856.0
2016-10-24 10:25:00,94.75,94.8,94.61,94.65,18850.0,65.9744,66.0093,65.877,65.9048,18850.0
2016-10-24 10:30:00,94.65,94.69,94.57,94.57,19917.0,65.9048,65.9327,65.8491,65.8491,19917.0
2016-10-24 10:35:00,94.58,94.8,94.4,94.66,48606.0,65.8561,66.0093,65.7307,65.9118,48606.0
2016-10-24 10:40:00,94.69,94.72,94.35,94.38,21716.0,65.9327,65.9536,65.6959,65.7168,21716.0
2016-10-24 10:45:00,94.4,94.49,94.39,94.4,35451.0,65.7307,65.7934,65.7238,65.7307,35451.0
2016-10-24 10:50:00,94.39,94.45,94.28,94.29,39029.0,65.7238,65.7656,65.6472,65.6541,39029.0
2016-10-24 10:55:00,94.32,94.5,94.2,94.5,40004.0,65.675,65.8004,65.5915,65.8004,40004.0
2016-10-24 11:00:00,94.51,94.52,94.45,94.47,33740.0,65.8073,65.8143,65.7656,65.7795,33740.0
2016-10-24 11:05:00,94.48,94.54,94.44,94.5,44240.0,65.7864,65.8282,65.7586,65.8004,44240.0
2016-10-24 11:10:00,94.5,94.56,94.36,94.52,40619.0,65.8004,65.8421,65.7029,65.8143,40619.0
2016-10-24 11:15:00,94.51,94.63,94.51,94.51,23269.0,65.8073,65.8909,65.8073,65.8073,23269.0
2016-10-24 11:20:00,94.51,94.62,94.49,94.51,29216.0,65.8073,65.8839,65.7934,65.8073,29216.0
2016-10-24 11:25:00,94.52,94.62,94.52,94.62,26047.0,65.8143,65.8839,65.8143,65.8839,26047.0
2016-10-24 11:30:00,94.63,94.78,94.6,94.64,46459.0,65.8909,65.9953,65.87,65.8979,46459.0
2016-10-24 11:35:00,94.66,94.66,94.5,94.66,26655.0,65.9118,65.9118,65.8004,65.9118,26655.0
2016-10-24 11:40:00,94.65,94.65,94.43,94.44,20321.0,65.9048,65.9048,65.7516,65.7586,20321.0
2016-10-24 11:45:00,94.43,94.54,94.42,94.44,40068.0,65.7516,65.8282,65.7447,65.7586,40068.0
2016-10-24 11:50:00,94.44,94.48,94.41,94.47,18441.0,65.7586,65.7864,65.7377,65.7795,18441.0
2016-10-24 11:55:00,94.47,94.5,94.37,94.37,22431.0,65.7795,65.8004,65.7098,65.7098,22431.0
2016-10-24 12:00:00,94.38,94.62,94.38,94.56,65878.0,65.7168,65.8839,65.7168,65.8421,65878.0
2016-10-24 12:05:00,94.56,94.59,94.48,94.48,83893.0,65.8421,65.863,65.7864,65.7864,83893.0
2016-10-24 12:10:00,94.47,94.52,94.44,94.45,15116.0,65.7795,65.8143,65.7586,65.7656,15116.0
2016-10-24 12:15:00,94.44,94.51,94.44,94.47,16833.0,65.7586,65.8073,65.7586,65.7795,16833.0
2016-10-24 12:20:00,94.49,94.51,94.44,94.48,20766.0,65.7934,65.8073,65.7586,65.7864,20766.0
2016-10-24 12:25:00,94.48,94.49,94.43,94.47,16234.0,65.7864,65.7934,65.7516,65.7795,16234.0
2016-10-24 12:30:00,94.48,94.6,94.45,94.6,21100.0,65.7864,65.87,65.7656,65.87,21100.0
2016-10-24 12:35:00,94.6,94.63,94.53,94.59,39873.0,65.87,65.8909,65.8213,65.863,39873.0
2016-10-24 12:40:00,94.58,94.68,94.54,94.67,17619.0,65.8561,65.9257,65.8282,65.9187,17619.0
2016-10-24 12:45:00,94.68,94.76,94.65,94.75,11662.0,65.9257,65.9814,65.9048,65.9744,11662.0
2016-10-24 12:50:00,94.75,94.82,94.75,94.79,14499.0,65.9744,66.0232,65.9744,66.0023,14499.0
2016-10-24 12:55:00,94.79,94.79,94.63,94.71,23136.0,66.0023,66.0023,65.8909,65.9466,23136.0
2016-10-24 13:00:00,94.71,94.71,94.61,94.64,14082.0,65.9466,65.9466,65.877,65.8979,14082.0
2016-10-24 13:05:00,94.63,94.66,94.6,94.62,13225.0,65.8909,65.9118,65.87,65.8839,13225.0
2016-10-24 13:10:00,94.6,94.63,94.55,94.63,22652.0,65.87,65.8909,65.8352,65.8909,22652.0
2016-10-24 13:15:00,94.61,94.65,94.55,94.57,17315.0,65.877,65.9048,65.8352,65.8491,17315.0
2016-10-24 13:20:00,94.56,94.71,94.55,94.68,28015.0,65.8421,65.9466,65.8352,65.9257,28015.0
2016-10-24 13:25:00,94.66,94.68,94.58,94.59,14019.0,65.9118,65.9257,65.8561,65.863,14019.0
2016-10-24 13:30:00,94.59,94.63,94.56,94.58,18615.0,65.863,65.8909,65.8421,65.8561,18615.0
2016-10-24 13:35:00,94.57,94.59,94.52,94.54,19501.0,65.8491,65.863,65.8143,65.8282,19501.0
2016-10-24 13:40:00,94.53,94.58,94.5,94.5,17847.0,65.8213,65.8561,65.8004,65.8004,17847.0
2016-10-24 13:45:00,94.51,94.57,94.5,94.52,19523.0,65.8073,65.8491,65.8004,65.8143,19523.0
2016-10-24 13:50:00,94.53,94.55,94.48,94.49,19454.0,65.8213,65.8352,65.7864,65.7934,19454.0
2016-10-24 13:55:00,94.49,94.52,94.44,94.48,15832.0,65.7934,65.8143,65.7586,65.7864,15832.0
2016-10-24 14:00:00,94.48,95.18,94.48,94.84,126479.0,65.7864,66.2739,65.7864,66.0371,126479.0
2016-10-24 14:05:00,94.84,94.84,94.69,94.83,27066.0,66.0371,66.0371,65.9327,66.0301,27066.0
2016-10-24 14:10:00,94.8,94.84,94.73,94.78,23478.0,66.0093,66.0371,65.9605,65.9953,23478.0
2016-10-24 14:15:00,94.79,94.79,94.58,94.62,24862.0,66.0023,66.0023,65.8561,65.8839,24862.0
2016-10-24 14:20:00,94.62,94.74,94.61,94.67,28301.0,65.8839,65.9675,65.877,65.9187,28301.0
2016-10-24 14:25:00,94.67,94.76,94.66,94.74,30954.0,65.9187,65.9814,65.9118,65.9675,30954.0
2016-10-24 14:30:00,94.74,94.88,94.72,94.85,45666.0,65.9675,66.065,65.9536,66.0441,45666.0
2016-10-24 14:35:00,94.85,94.92,94.79,94.92,64935.0,66.0441,66.0928,66.0023,66.0928,64935.0
2016-10-24 14:40:00,94.92,95.26,94.8,95.26,99813.0,66.0928,66.3296,66.0093,66.3296,99813.0
2016-10-24 14:45:00,95.26,95.48,95.26,95.36,114623.0,66.3296,66.4827,66.3296,66.3992,114623.0
2016-10-24 14:50:00,95.34,95.39,95.26,95.31,62960.0,66.3853,66.4201,66.3296,66.3644,62960.0
2016-10-24 14:55:00,95.3,95.42,95.29,95.41,47501.0,66.3574,66.441,66.3504,66.434,47501.0
2016-10-24 15:00:00,95.41,95.41,95.28,95.29,55113.0,66.434,66.434,66.3435,66.3504,55113.0
2016-10-24 15:05:00,95.29,95.3,95.13,95.13,45872.0,66.3504,66.3574,66.239,66.239,45872.0
2016-10-24 15:10:00,95.13,95.25,95.13,95.25,45037.0,66.239,66.3226,66.239,66.3226,45037.0
2016-10-24 15:15:00,95.24,95.31,95.23,95.31,53500.0,66.3156,66.3644,66.3087,66.3644,53500.0
2016-10-24 15:20:00,95.31,95.31,95.1,95.13,41198.0,66.3644,66.3644,66.2181,66.239,41198.0
2016-10-24 15:25:00,95.15,95.27,95.13,95.26,51681.0,66.253,66.3365,66.239,66.3296,51681.0
2016-10-24 15:30:00,95.25,95.26,95.03,95.08,50097.0,66.3226,66.3296,66.1694,66.2042,50097.0
2016-10-24 15:35:00,95.09,95.13,95.02,95.08,41243.0,66.2112,66.239,66.1624,66.2042,41243.0
2016-10-24 15:40:00,95.08,95.15,95.04,95.12,80538.0,66.2042,66.253,66.1764,66.2321,80538.0
2016-10-24 15:45:00,95.12,95.15,95.07,95.09,72661.0,66.2321,66.253,66.1973,66.2112,72661.0
2016-10-24 15:50:00,95.1,95.14,95.07,95.08,91203.0,66.2181,66.246,66.1973,66.2042,91203.0
2016-10-24 15:55:00,95.07,95.16,95.06,95.13,187358.0,66.1973,66.2599,66.1903,66.239,187358.0
2016-10-25 09:30:00,94.93,95.08,94.66,95.07,45330.0,66.0998,66.2042,65.9118,66.1973,45330.0
2016-10-25 09:35:00,94.95,95.04,94.75,95.03,43880.0,66.1137,66.1764,65.9744,66.1694,43880.0
2016-10-25 09:40:00,95.02,95.24,94.97,95.2,20591.0,66.1624,66.3156,66.1276,66.2878,20591.0
2016-10-25 09:45:00,95.3,95.37,95.15,95.15,13215.0,66.3574,66.4061,66.253,66.253,13215.0
2016-10-25 09:50:00,95.19,95.28,95.1,95.14,16968.0,66.2808,66.3435,66.2181,66.246,16968.0
2016-10-25 09:55:00,95.14,95.23,95.07,95.12,18549.0,66.246,66.3087,66.1973,66.2321,18549.0
2016-10-25 10:00:00,95.11,95.24,95.09,95.16,8120.0,66.2251,66.3156,66.2112,66.2599,8120.0
2016-10-25 10:05:00,95.12,95.16,95.06,95.12,11848.0,66.2321,66.2599,66.1903,66.2321,11848.0
2016-10-25 10:10:00,95.12,95.12,94.99,95.0,13821.0,66.2321,66.2321,66.1416,66.1485,13821.0
2016-10-25 10:15:00,95.0,95.12,95.0,95.11,39451.0,66.1485,66.2321,66.1485,66.2251,39451.0
2016-10-25 10:20:00,95.12,95.21,95.08,95.12,28478.0,66.2321,66.2947,66.2042,66.2321,28478.0
2016-10-25 10:25:00,95.13,95.17,95.11,95.15,26646.0,66.239,66.2669,66.2251,66.253,26646.0
2016-10-25 10:30:00,95.15,95.23,95.09,95.21,115965.0,66.253,66.3087,66.2112,66.2947,115965.0
2016-10-25 10:35:00,95.24,95.25,94.94,94.98,70622.0,66.3156,66.3226,66.1067,66.1346,70622.0
2016-10-25 10:40:00,94.99,94.99,94.8,94.81,22370.0,66.1416,66.1416,66.0093,66.0162,22370.0
2016-10-25 10:45:00,94.8,94.85,94.7,94.74,26007.0,66.0093,66.0441,65.9396,65.9675,26007.0
2016-10-25 10:50:00,94.76,94.8,94.62,94.75,21694.0,65.9814,66.0093,65.8839,65.9744,21694.0
2016-10-25 10:55:00,94.75,94.87,94.72,94.85,20388.0,65.9744,66.058,65.9536,66.0441,20388.0
2016-10-25 11:00:00,94.84,94.87,94.78,94.79,21260.0,66.0371,66.058,65.9953,66.0023,21260.0
2016-10-25 11:05:00,94.81,94.85,94.75,94.85,22032.0,66.0162,66.0441,65.9744,66.0441,22032.0
2016-10-25 11:10:00,94.85,94.85,94.72,94.77,40502.0,66.0441,66.0441,65.9536,65.9884,40502.0
2016-10-25 11:15:00,94.78,94.87,94.78,94.85,45602.0,65.9953,66.058,65.9953,66.0441,45602.0
2016-10-25 11:20:00,94.84,94.85,94.73,94.8,71344.0,66.0371,66.0441,65.9605,66.0093,71344.0
2016-10-25 11:25:00,94.8,94.82,94.68,94.72,24557.0,66.0093,66.0232,65.9257,65.9536,24557.0
2016-10-25 11:30:00,94.74,94.84,94.73,94.82,43868.0,65.9675,66.0371,65.9605,66.0232,43868.0
2016-10-25 11:35:00,94.82,94.85,94.78,94.84,22325.0,66.0232,66.0441,65.9953,66.0371,22325.0
2016-10-25 11:40:00,94.84,94.84,94.75,94.75,28466.0,66.0371,66.0371,65.9744,65.9744,28466.0
2016-10-25 11:45:00,94.73,94.75,94.66,94.67,10704.0,65.9605,65.9744,65.9118,65.9187,10704.0
2016-10-25 11:50:00,94.67,94.7,94.57,94.59,18310.0,65.9187,65.9396,65.8491,65.863,18310.0
2016-10-25 11:55:00,94.57,94.65,94.56,94.62,13795.0,65.8491,65.9048,65.8421,65.8839,13795.0
2016-10-25 12:00:00,94.6,94.64,94.53,94.57,15818.0,65.87,65.8979,65.8213,65.8491,15818.0
2016-10-25 12:05:00,94.57,94.59,94.43,94.45,17486.0,65.8491,65.863,65.7516,65.7656,17486.0
2016-10-25 12:10:00,94.45,94.48,94.37,94.37,12652.0,65.7656,65.7864,65.7098,65.7098,12652.0
2016-10-25 12:15:00,94.35,94.46,94.3,94.44,27292.0,65.6959,65.7725,65.6611,65.7586,27292.0
2016-10-25 12:20:00,94.46,94.51,94.37,94.38,15588.0,65.7725,65.8073,65.7098,65.7168,15588.0
2016-10-25 12:25:00,94.38,94.38,94.15,94.19,41930.0,65.7168,65.7168,65.5567,65.5845,41930.0
2016-10-25 12:30:00,94.2,94.26,94.11,94.14,35473.0,65.5915,65.6333,65.5288,65.5497,35473.0
2016-10-25 12:35:00,94.12,94.14,94.03,94.14,28776.0,65.5358,65.5497,65.4731,65.5497,28776.0
2016-10-25 12:40:00,94.14,94.14,94.06,94.09,20447.0,65.5497,65.5497,65.494,65.5149,20447.0
2016-10-25 12:45:00,94.09,94.23,94.09,94.2,22675.0,65.5149,65.6124,65.5149,65.5915,22675.0
2016-10-25 12:50:00,94.19,94.19,94.03,94.1,31237.0,65.5845,65.5845,65.4731,65.5218,31237.0
2016-10-25 12:55:00,94.14,94.14,94.06,94.07,6751.0,65.5497,65.5497,65.494,65.501,6751.0
2016-10-25 13:00:00,94.06,94.07,93.96,94.04,32974.0,65.494,65.501,65.4244,65.4801,32974.0
2016-10-25 13:05:00,94.04,94.08,94.03,94.04,16065.0,65.4801,65.5079,65.4731,65.4801,16065.0
2016-10-25 13:10:00,94.04,94.08,94.03,94.07,23517.0,65.4801,65.5079,65.4731,65.501,23517.0
2016-10-25 13:15:00,94.06,94.12,94.06,94.1,26504.0,65.494,65.5358,65.494,65.5218,26504.0
2016-10-25 13:20:00,94.1,94.11,94.05,94.11,63427.0,65.5218,65.5288,65.487,65.5288,63427.0
2016-10-25 13:25:00,94.11,94.11,94.0,94.1,38268.0,65.5288,65.5288,65.4522,65.5218,38268.0
2016-10-25 13:30:00,94.1,94.16,94.02,94.15,21255.0,65.5218,65.5636,65.4661,65.5567,21255.0
2016-10-25 13:35:00,94.15,94.16,94.09,94.16,26197.0,65.5567,65.5636,65.5149,65.5636,26197.0
2016-10-25 13:40:00,94.16,94.2,94.13,94.15,17734.0,65.5636,65.5915,65.5427,65.5567,17734.0
2016-10-25 13:45:00,94.15,94.16,94.14,94.15,29548.0,65.5567,65.5636,65.5497,65.5567,29548.0
2016-10-25 13:50:00,94.15,94.16,94.09,94.1,21920.0,65.5567,65.5636,65.5149,65.5218,21920.0
2016-10-25 13:55:00,94.1,94.11,94.03,94.1,19074.0,65.5218,65.5288,65.4731,65.5218,19074.0
2016-10-25 14:00:00,94.1,94.15,94.08,94.15,41755.0,65.5218,65.5567,65.5079,65.5567,41755.0
2016-10-25 14:05:00,94.14,94.16,94.09,94.1,31243.0,65.5497,65.5636,65.5149,65.5218,31243.0
2016-10-25 14:10:00,94.1,94.11,94.09,94.1,25738.0,65.5218,65.5288,65.5149,65.5218,25738.0
2016-10-25 14:15:00,94.1,94.16,94.07,94.15,31813.0,65.5218,65.5636,65.501,65.5567,31813.0
2016-10-25 14:20:00,94.15,94.16,94.04,94.04,58775.0,65.5567,65.5636,65.4801,65.4801,58775.0
2016-10-25 14:25:00,94.04,94.06,94.0,94.05,22699.0,65.4801,65.494,65.4522,65.487,22699.0
2016-10-25 14:30:00,94.05,94.06,94.02,94.04,40816.0,65.487,65.494,65.4661,65.4801,40816.0
2016-10-25 14:35:00,94.04,94.06,93.99,94.0,44920.0,65.4801,65.494,65.4453,65.4522,44920.0
2016-10-25 14:40:00,94.0,94.01,93.89,93.93,49050.0,65.4522,65.4592,65.3756,65.4035,49050.0
2016-10-25 14:45:00,93.95,93.97,93.83,93.88,44620.0,65.4174,65.4313,65.3338,65.3687,44620.0
2016-10-25 14:50:00,93.88,93.94,93.83,93.89,53127.0,65.3687,65.4104,65.3338,65.3756,53127.0
2016-10-25 14:55:00,93.89,93.89,93.73,93.74,41892.0,65.3756,65.3756,65.2642,65.2712,41892.0
2016-10-25 15:00:00,93.75,93.75,93.62,93.65,55460.0,65.2781,65.2781,65.1876,65.2085,55460.0
2016-10-25 15:05:00,93.65,93.9,93.6,93.89,29728.0,65.2085,65.3826,65.1737,65.3756,29728.0
2016-10-25 15:10:00,93.9,93.95,93.83,93.89,31113.0,65.3826,65.4174,65.3338,65.3756,31113.0
2016-10-25 15:15:00,93.89,93.9,93.82,93.86,26735.0,65.3756,65.3826,65.3269,65.3547,26735.0
2016-10-25 15:20:00,93.86,93.92,93.84,93.86,23821.0,65.3547,65.3965,65.3408,65.3547,23821.0
2016-10-25 15:25:00,93.88,93.97,93.87,93.96,27025.0,65.3687,65.4313,65.3617,65.4244,27025.0
2016-10-25 15:30:00,93.95,94.03,93.92,94.03,35998.0,65.4174,65.4731,65.3965,65.4731,35998.0
2016-10-25 15:35:00,94.03,94.03,93.96,93.98,43424.0,65.4731,65.4731,65.4244,65.4383,43424.0
2016-10-25 15:40:00,93.97,94.1,93.96,94.0,53692.0,65.4313,65.5218,65.4244,65.4522,53692.0
2016-10-25 15:45:00,93.99,94.07,93.97,94.05,72265.0,65.4453,65.501,65.4313,65.487,72265.0
2016-10-25 15:50:00,94.05,94.07,93.95,93.96,80155.0,65.487,65.501,65.4174,65.4244,80155.0
2016-10-25 15:55:00,93.96,93.98,93.85,93.95,128780.0,65.4244,65.4383,65.3478,65.4174,128780.0
2016-10-26 09:30:00,93.42,93.42,92.88,93.04,38559.0,65.0484,65.0484,64.6724,64.7838,38559.0
2016-10-26 09:35:00,93.01,93.27,92.96,93.25,19370.0,64.7629,64.9439,64.7281,64.93,19370.0
2016-10-26 09:40:00,93.17,93.17,92.78,92.81,18881.0,64.8743,64.8743,64.6027,64.6236,18881.0
2016-10-26 09:45:00,92.8,92.85,92.46,92.59,28652.0,64.6167,64.6515,64.3799,64.4704,28652.0
2016-10-26 09:50:00,92.61,92.61,92.4,92.44,56092.0,64.4844,64.4844,64.3381,64.366,56092.0
2016-10-26 09:55:00,92.45,92.76,92.45,92.73,17331.0,64.373,64.5888,64.373,64.5679,17331.0
2016-10-26 10:00:00,92.71,92.8,92.63,92.7,22446.0,64.554,64.6167,64.4983,64.547,22446.0
2016-10-26 10:05:00,92.7,92.82,92.68,92.79,16683.0,64.547,64.6306,64.5331,64.6097,16683.0
2016-10-26 10:10:00,92.8,93.02,92.8,92.8,16564.0,64.6167,64.7698,64.6167,64.6167,16564.0
2016-10-26 10:15:00,92.78,92.83,92.48,92.53,15211.0,64.6027,64.6375,64.3938,64.4287,15211.0
2016-10-26 10:20:00,92.52,92.52,92.36,92.4,13321.0,64.4217,64.4217,64.3103,64.3381,13321.0
2016-10-26 10:25:00,92.41,92.41,92.28,92.33,28021.0,64.3451,64.3451,64.2546,64.2894,28021.0
2016-10-26 10:30:00,92.34,92.57,92.31,92.42,24474.0,64.2964,64.4565,64.2755,64.3521,24474.0
2016-10-26 10:35:00,92.4,92.55,92.38,92.48,37346.0,64.3381,64.4426,64.3242,64.3938,37346.0
2016-10-26 10:40:00,92.48,92.48,92.34,92.37,22039.0,64.3938,64.3938,64.2964,64.3172,22039.0
2016-10-26 10:45:00,92.37,92.49,92.25,92.49,28360.0,64.3172,64.4008,64.2337,64.4008,28360.0
2016-10-26 10:50:00,92.49,92.54,92.47,92.52,36083.0,64.4008,64.4356,64.3869,64.4217,36083.0
2016-10-26 10:55:00,92.52,92.7,92.43,92.7,12364.0,64.4217,64.547,64.359,64.547,12364.0
2016-10-26 11:00:00,92.71,92.71,92.55,92.55,34914.0,64.554,64.554,64.4426,64.4426,34914.0
2016-10-26 11:05:00,92.56,92.64,92.47,92.5,20124.0,64.4495,64.5052,64.3869,64.4078,20124.0
2016-10-26 11:10:00,92.5,92.51,92.43,92.48,15246.0,64.4078,64.4147,64.359,64.3938,15246.0
2016-10-26 11:15:00,92.46,92.47,92.27,92.34,16482.0,64.3799,64.3869,64.2476,64.2964,16482.0
2016-10-26 11:20:00,92.35,92.43,92.35,92.41,11945.0,64.3033,64.359,64.3033,64.3451,11945.0
2016-10-26 11:25:00,92.41,92.54,92.38,92.46,13865.0,64.3451,64.4356,64.3242,64.3799,13865.0
2016-10-26 11:30:00,92.46,92.63,92.45,92.57,11251.0,64.3799,64.4983,64.373,64.4565,11251.0
2016-10-26 11:35:00,92.56,92.57,92.44,92.48,11564.0,64.4495,64.4565,64.366,64.3938,11564.0
2016-10-26 11:40:00,92.45,92.45,92.37,92.4,10738.0,64.373,64.373,64.3172,64.3381,10738.0
2016-10-26 11:45:00,92.4,92.46,92.39,92.46,18599.0,64.3381,64.3799,64.3312,64.3799,18599.0
2016-10-26 11:50:00,92.46,92.6,92.45,92.55,10938.0,64.3799,64.4774,64.373,64.4426,10938.0
2016-10-26 11:55:00,92.53,92.63,92.49,92.51,9221.0,64.4287,64.4983,64.4008,64.4147,9221.0
2016-10-26 12:00:00,92.49,92.5,92.42,92.42,14926.0,64.4008,64.4078,64.3521,64.3521,14926.0
2016-10-26 12:05:00,92.43,92.47,92.39,92.42,29642.0,64.359,64.3869,64.3312,64.3521,29642.0
2016-10-26 12:10:00,92.42,92.52,92.39,92.49,16069.0,64.3521,64.4217,64.3312,64.4008,16069.0
2016-10-26 12:15:00,92.5,92.54,92.45,92.53,9212.0,64.4078,64.4356,64.373,64.4287,9212.0
2016-10-26 12:20:00,92.52,92.56,92.49,92.54,10645.0,64.4217,64.4495,64.4008,64.4356,10645.0
2016-10-26 12:25:00,92.54,92.55,92.46,92.49,11188.0,64.4356,64.4426,64.3799,64.4008,11188.0
2016-10-26 12:30:00,92.5,92.5,92.42,92.42,12261.0,64.4078,64.4078,64.3521,64.3521,12261.0
2016-10-26 12:35:00,92.43,92.56,92.42,92.5,9854.0,64.359,64.4495,64.3521,64.4078,9854.0
2016-10-26 12:40:00,92.5,92.5,92.41,92.45,12655.0,64.4078,64.4078,64.3451,64.373,12655.0
2016-10-26 12:45:00,92.45,92.51,92.4,92.41,13945.0,64.373,64.4147,64.3381,64.3451,13945.0
2016-10-26 12:50:00,92.41,92.46,92.31,92.34,20065.0,64.3451,64.3799,64.2755,64.2964,20065.0
2016-10-26 12:55:00,92.32,92.35,92.31,92.33,10209.0,64.2824,64.3033,64.2755,64.2894,10209.0
2016-10-26 13:00:00,92.33,92.33,92.24,92.26,18758.0,64.2894,64.2894,64.2267,64.2407,18758.0
2016-10-26 13:05:00,92.27,92.31,92.21,92.28,17371.0,64.2476,64.2755,64.2058,64.2546,17371.0
2016-10-26 13:10:00,92.27,92.27,92.14,92.15,18094.0,64.2476,64.2476,64.1571,64.1641,18094.0
2016-10-26 13:15:00,92.15,92.27,92.11,92.26,18305.0,64.1641,64.2476,64.1362,64.2407,18305.0
2016-10-26 13:20:00,92.27,92.31,92.22,92.29,16372.0,64.2476,64.2755,64.2128,64.2615,16372.0
2016-10-26 13:25:00,92.3,92.31,92.24,92.3,15153.0,64.2685,64.2755,64.2267,64.2685,15153.0
2016-10-26 13:30:00,92.3,92.32,92.27,92.32,16347.0,64.2685,64.2824,64.2476,64.2824,16347.0
2016-10-26 13:35:00,92.33,94.27,92.3,92.57,274889.0,64.2894,65.6402,64.2685,64.4565,274889.0
2016-10-26 13:40:00,92.58,92.58,92.44,92.53,14330.0,64.4635,64.4635,64.366,64.4287,14330.0
2016-10-26 13:45:00,92.51,92.59,92.49,92.57,9902.0,64.4147,64.4704,64.4008,64.4565,9902.0
2016-10-26 13:50:00,92.54,92.58,92.51,92.53,13346.0,64.4356,64.4635,64.4147,64.4287,13346.0
2016-10-26 13:55:00,92.56,92.62,92.53,92.61,18641.0,64.4495,64.4913,64.4287,64.4844,18641.0
2016-10-26 14:00:00,92.61,92.61,92.53,92.53,10242.0,64.4844,64.4844,64.4287,64.4287,10242.0
2016-10-26 14:05:00,92.52,92.67,92.52,92.6,24975.0,64.4217,64.5261,64.4217,64.4774,24975.0
2016-10-26 14:10:00,92.58,92.61,92.56,92.6,13859.0,64.4635,64.4844,64.4495,64.4774,13859.0
2016-10-26 14:15:00,92.6,92.62,92.56,92.56,12564.0,64.4774,64.4913,64.4495,64.4495,12564.0
2016-10-26 14:20:00,92.56,92.64,92.56,92.63,12693.0,64.4495,64.5052,64.4495,64.4983,12693.0
2016-10-26 14:25:00,92.64,92.65,92.56,92.58,17139.0,64.5052,64.5122,64.4495,64.4635,17139.0
2016-10-26 14:30:00,92.56,92.56,92.42,92.48,38847.0,64.4495,64.4495,64.3521,64.3938,38847.0
2016-10-26 14:35:00,92.47,92.53,92.47,92.49,20286.0,64.3869,64.4287,64.3869,64.4008,20286.0
2016-10-26 14:40:00,92.48,92.52,92.47,92.5,18970.0,64.3938,64.4217,64.3869,64.4078,18970.0
2016-10-26 14:45:00,92.48,92.53,92.47,92.49,20836.0,64.3938,64.4287,64.3869,64.4008,20836.0
2016-10-26 14:50:00,92.48,92.52,92.47,92.48,23694.0,64.3938,64.4217,64.3869,64.3938,23694.0
2016-10-26 14:55:00,92.47,92.65,92.47,92.62,19483.0,64.3869,64.5122,64.3869,64.4913,19483.0
2016-10-26 15:00:00,92.62,92.62,92.51,92.51,15090.0,64.4913,64.4913,64.4147,64.4147,15090.0
2016-10-26 15:05:00,92.51,92.54,92.47,92.51,23277.0,64.4147,64.4356,64.3869,64.4147,23277.0
2016-10-26 15:10:00,92.52,92.53,92.5,92.5,15640.0,64.4217,64.4287,64.4078,64.4078,15640.0
2016-10-26 15:15:00,92.51,92.55,92.5,92.55,20735.0,64.4147,64.4426,64.4078,64.4426,20735.0
2016-10-26 15:20:00,92.56,92.59,92.55,92.56,17135.0,64.4495,64.4704,64.4426,64.4495,17135.0
2016-10-26 15:25:00,92.57,92.57,92.49,92.5,27975.0,64.4565,64.4565,64.4008,64.4078,27975.0
2016-10-26 15:30:00,92.5,92.53,92.49,92.51,27413.0,64.4078,64.4287,64.4008,64.4147,27413.0
2016-10-26 15:35:00,92.51,92.52,92.49,92.52,22548.0,64.4147,64.4217,64.4008,64.4217,22548.0
2016-10-26 15:40:00,92.52,92.61,92.5,92.59,53377.0,64.4217,64.4844,64.4078,64.4704,53377.0
2016-10-26 15:45:00,92.6,92.6,92.46,92.47,57133.0,64.4774,64.4774,64.3799,64.3869,57133.0
2016-10-26 15:50:00,92.47,92.5,92.44,92.47,81494.0,64.3869,64.4078,64.366,64.3869,81494.0
2016-10-26 15:55:00,92.48,92.56,92.46,92.53,159813.0,64.3938,64.4495,64.3799,64.4287,159813.0
2016-10-27 09:30:00,92.7,92.7,92.4,92.53,16963.0,64.547,64.547,64.3381,64.4287,16963.0
2016-10-27 09:35:00,92.46,92.64,92.22,92.31,20783.0,64.3799,64.5052,64.2128,64.2755,20783.0
2016-10-27 09:40:00,92.3,92.5,92.3,92.37,5092.0,64.2685,64.4078,64.2685,64.3172,5092.0
2016-10-27 09:45:00,92.37,92.56,92.3,92.34,31787.0,64.3172,64.4495,64.2685,64.2964,31787.0
2016-10-27 09:50:00,92.22,92.31,92.15,92.3,34231.0,64.2128,64.2755,64.1641,64.2685,34231.0
2016-10-27 09:55:00,92.27,92.39,92.2,92.35,25719.0,64.2476,64.3312,64.1989,64.3033,25719.0
2016-10-27 10:00:00,92.35,92.43,92.21,92.31,17513.0,64.3033,64.359,64.2058,64.2755,17513.0
2016-10-27 10:05:00,92.29,92.35,92.16,92.35,20312.0,64.2615,64.3033,64.171,64.3033,20312.0
2016-10-27 10:10:00,92.32,92.36,92.24,92.31,18274.0,64.2824,64.3103,64.2267,64.2755,18274.0
2016-10-27 10:15:00,92.31,92.37,92.22,92.23,25660.0,64.2755,64.3172,64.2128,64.2198,25660.0
2016-10-27 10:20:00,92.21,92.24,91.95,92.05,14040.0,64.2058,64.2267,64.0248,64.0944,14040.0
2016-10-27 10:25:00,92.05,92.28,91.95,92.21,40947.0,64.0944,64.2546,64.0248,64.2058,40947.0
2016-10-27 10:30:00,92.21,92.3,92.17,92.3,16612.0,64.2058,64.2685,64.178,64.2685,16612.0
2016-10-27 10:35:00,92.31,92.31,92.11,92.12,20634.0,64.2755,64.2755,64.1362,64.1432,20634.0
2016-10-27 10:40:00,92.1,92.11,92.0,92.0,22659.0,64.1292,64.1362,64.0596,64.0596,22659.0
2016-10-27 10:45:00,92.0,92.02,91.65,91.69,64777.0,64.0596,64.0735,63.8159,63.8438,64777.0
2016-10-27 10:50:00,91.69,91.73,91.52,91.52,33735.0,63.8438,63.8716,63.7254,63.7254,33735.0
2016-10-27 10:55:00,91.57,91.57,91.35,91.41,14768.0,63.7602,63.7602,63.607,63.6488,14768.0
2016-10-27 11:00:00,91.41,91.48,91.32,91.48,18238.0,63.6488,63.6975,63.5861,63.6975,18238.0
2016-10-27 11:05:00,91.5,91.77,91.45,91.76,10570.0,63.7115,63.8995,63.6767,63.8925,10570.0
2016-10-27 11:10:00,91.8,91.89,91.63,91.73,6900.0,63.9204,63.983,63.802,63.8716,6900.0
2016-10-27 11:15:00,91.66,91.73,91.54,91.58,8479.0,63.8229,63.8716,63.7393,63.7672,8479.0
2016-10-27 11:20:00,91.58,91.6,91.46,91.56,13268.0,63.7672,63.7811,63.6836,63.7532,13268.0
2016-10-27 11:25:00,91.57,91.64,91.53,91.6,7356.0,63.7602,63.8089,63.7324,63.7811,7356.0
2016-10-27 11:30:00,91.58,91.65,91.52,91.65,7419.0,63.7672,63.8159,63.7254,63.8159,7419.0
2016-10-27 11:35:00,91.65,91.67,91.54,91.62,6690.0,63.8159,63.8298,63.7393,63.795,6690.0
2016-10-27 11:40:00,91.6,91.6,91.48,91.56,8345.0,63.7811,63.7811,63.6975,63.7532,8345.0
2016-10-27 11:45:00,91.56,91.58,91.48,91.57,4501.0,63.7532,63.7672,63.6975,63.7602,4501.0
2016-10-27 11:50:00,91.59,91.77,91.56,91.74,8913.0,63.7741,63.8995,63.7532,63.8786,8913.0
2016-10-27 11:55:00,91.72,91.75,91.62,91.7,11628.0,63.8647,63.8855,63.795,63.8507,11628.0
2016-10-27 12:00:00,91.69,91.7,91.58,91.6,6037.0,63.8438,63.8507,63.7672,63.7811,6037.0
2016-10-27 12:05:00,91.61,91.61,91.53,91.55,4995.0,63.7881,63.7881,63.7324,63.7463,4995.0
2016-10-27 12:10:00,91.55,91.68,91.55,91.62,6904.0,63.7463,63.8368,63.7463,63.795,6904.0
2016-10-27 12:15:00,91.62,91.62,91.49,91.59,11958.0,63.795,63.795,63.7045,63.7741,11958.0
2016-10-27 12:20:00,91.59,91.6,91.46,91.47,4215.0,63.7741,63.7811,63.6836,63.6906,4215.0
2016-10-27 12:25:00,91.45,91.48,91.34,91.36,4629.0,63.6767,63.6975,63.6001,63.614,4629.0
2016-10-27 12:30:00,91.34,91.45,91.27,91.27,5588.0,63.6001,63.6767,63.5513,63.5513,5588.0
2016-10-27 12:35:00,91.25,91.29,91.15,91.22,9002.0,63.5374,63.5652,63.4678,63.5165,9002.0
2016-10-27 12:40:00,91.22,91.22,91.08,91.13,6048.0,63.5165,63.5165,63.419,63.4538,6048.0
2016-10-27 12:45:00,91.11,91.18,91.09,91.16,8323.0,63.4399,63.4887,63.426,63.4747,8323.0
2016-10-27 12:50:00,91.17,91.22,91.14,91.19,6017.0,63.4817,63.5165,63.4608,63.4956,6017.0
2016-10-27 12:55:00,91.16,91.22,91.15,91.18,3585.0,63.4747,63.5165,63.4678,63.4887,3585.0
2016-10-27 13:00:00,91.22,91.27,91.15,91.18,7713.0,63.5165,63.5513,63.4678,63.4887,7713.0
2016-10-27 13:05:00,91.15,91.18,91.1,91.12,19471.0,63.4678,63.4887,63.4329,63.4469,19471.0
2016-10-27 13:10:00,91.12,91.23,91.11,91.22,12662.0,63.4469,63.5235,63.4399,63.5165,12662.0
2016-10-27 13:15:00,91.23,91.33,91.16,91.21,14319.0,63.5235,63.5931,63.4747,63.5095,14319.0
2016-10-27 13:20:00,91.25,91.37,91.22,91.37,55990.0,63.5374,63.6209,63.5165,63.6209,55990.0
2016-10-27 13:25:00,91.36,91.4,91.25,91.4,8555.0,63.614,63.6418,63.5374,63.6418,8555.0
2016-10-27 13:30:00,91.41,91.52,91.4,91.5,20387.0,63.6488,63.7254,63.6418,63.7115,20387.0
2016-10-27 13:35:00,91.52,91.59,91.45,91.57,24848.0,63.7254,63.7741,63.6767,63.7602,24848.0
2016-10-27 13:40:00,91.6,91.64,91.57,91.61,8600.0,63.7811,63.8089,63.7602,63.7881,8600.0
2016-10-27 13:45:00,91.66,91.67,91.61,91.61,8212.0,63.8229,63.8298,63.7881,63.7881,8212.0
2016-10-27 13:50:00,91.61,91.62,91.52,91.52,7210.0,63.7881,63.795,63.7254,63.7254,7210.0
2016-10-27 13:55:00,91.51,91.53,91.37,91.37,7426.0,63.7184,63.7324,63.6209,63.6209,7426.0
2016-10-27 14:00:00,91.36,91.45,91.34,91.34,19138.0,63.614,63.6767,63.6001,63.6001,19138.0
2016-10-27 14:05:00,91.34,91.5,91.34,91.49,13221.0,63.6001,63.7115,63.6001,63.7045,13221.0
2016-10-27 14:10:00,91.47,91.58,91.41,91.57,8243.0,63.6906,63.7672,63.6488,63.7602,8243.0
2016-10-27 14:15:00,91.55,91.57,91.4,91.4,18587.0,63.7463,63.7602,63.6418,63.6418,18587.0
2016-10-27 14:20:00,91.39,91.39,91.2,91.2,32910.0,63.6349,63.6349,63.5026,63.5026,32910.0
2016-10-27 14:25:00,91.2,91.21,91.13,91.21,18507.0,63.5026,63.5095,63.4538,63.5095,18507.0
2016-10-27 14:30:00,91.2,91.26,91.09,91.1,14035.0,63.5026,63.5444,63.426,63.4329,14035.0
2016-10-27 14:35:00,91.11,91.12,91.02,91.09,13774.0,63.4399,63.4469,63.3772,63.426,13774.0
2016-10-27 14:40:00,91.09,91.13,91.05,91.06,14323.0,63.426,63.4538,63.3981,63.4051,14323.0
2016-10-27 14:45:00,91.07,91.1,91.03,91.09,9350.0,63.4121,63.4329,63.3842,63.426,9350.0
2016-10-27 14:50:00,91.1,91.12,91.02,91.05,11448.0,63.4329,63.4469,63.3772,63.3981,11448.0
2016-10-27 14:55:00,91.04,91.11,91.03,91.04,5243.0,63.3912,63.4399,63.3842,63.3912,5243.0
2016-10-27 15:00:00,91.05,91.19,91.05,91.19,4900.0,63.3981,63.4956,63.3981,63.4956,4900.0
2016-10-27 15:05:00,91.17,91.17,91.08,91.17,8327.0,63.4817,63.4817,63.419,63.4817,8327.0
2016-10-27 15:10:00,91.15,91.16,91.05,91.07,11219.0,63.4678,63.4747,63.3981,63.4121,11219.0
2016-10-27 15:15:00,91.07,91.13,91.05,91.07,16426.0,63.4121,63.4538,63.3981,63.4121,16426.0
2016-10-27 15:20:00,91.05,91.09,91.01,91.06,15939.0,63.3981,63.426,63.3703,63.4051,15939.0
2016-10-27 15:25:00,91.06,91.07,91.02,91.03,33857.0,63.4051,63.4121,63.3772,63.3842,33857.0
2016-10-27 15:30:00,91.03,91.07,90.98,90.98,51213.0,63.3842,63.4121,63.3494,63.3494,51213.0
2016-10-27 15:35:00,90.98,91.01,90.92,90.97,28027.0,63.3494,63.3703,63.3076,63.3424,28027.0
2016-10-27 15:40:00,90.96,90.97,90.83,90.83,38868.0,63.3355,63.3424,63.2449,63.2449,38868.0
2016-10-27 15:45:00,90.82,90.87,90.73,90.74,66244.0,63.238,63.2728,63.1753,63.1823,66244.0
2016-10-27 15:50:00,90.74,90.77,90.71,90.75,109204.0,63.1823,63.2032,63.1614,63.1892,109204.0
2016-10-27 15:55:00,90.75,90.83,90.72,90.79,73535.0,63.1892,63.2449,63.1684,63.2171,73535.0
2016-10-28 09:30:00,90.97,91.52,90.83,90.84,20936.0,63.3424,63.7254,63.2449,63.2519,20936.0
2016-10-28 09:35:00,90.89,91.32,90.83,91.27,5534.0,63.2867,63.5861,63.2449,63.5513,5534.0
2016-10-28 09:40:00,91.31,91.4,91.24,91.39,2435.0,63.5792,63.6418,63.5304,63.6349,2435.0
2016-10-28 09:45:00,91.42,91.44,91.25,91.42,7338.0,63.6558,63.6697,63.5374,63.6558,7338.0
2016-10-28 09:50:00,91.44,91.48,91.26,91.34,7038.0,63.6697,63.6975,63.5444,63.6001,7038.0
2016-10-28 09:55:00,91.36,91.45,91.21,91.39,8558.0,63.614,63.6767,63.5095,63.6349,8558.0
2016-10-28 10:00:00,91.37,91.49,91.37,91.39,6701.0,63.6209,63.7045,63.6209,63.6349,6701.0
2016-10-28 10:05:00,91.44,91.48,91.22,91.22,7207.0,63.6697,63.6975,63.5165,63.5165,7207.0
2016-10-28 10:10:00,91.22,91.25,91.05,91.05,17900.0,63.5165,63.5374,63.3981,63.3981,17900.0
2016-10-28 10:15:00,91.09,91.32,91.05,91.25,15612.0,63.426,63.5861,63.3981,63.5374,15612.0
2016-10-28 10:20:00,91.22,91.3,91.08,91.16,16994.0,63.5165,63.5722,63.419,63.4747,16994.0
2016-10-28 10:25:00,91.1,91.28,91.1,91.21,8920.0,63.4329,63.5583,63.4329,63.5095,8920.0
2016-10-28 10:30:00,91.23,91.35,91.23,91.33,12436.0,63.5235,63.607,63.5235,63.5931,12436.0
2016-10-28 10:35:00,91.33,91.34,91.19,91.22,17986.0,63.5931,63.6001,63.4956,63.5165,17986.0
2016-10-28 10:40:00,91.23,91.32,91.2,91.28,14200.0,63.5235,63.5861,63.5026,63.5583,14200.0
2016-10-28 10:45:00,91.27,91.32,91.24,91.28,13221.0,63.5513,63.5861,63.5304,63.5583,13221.0
2016-10-28 10:50:00,91.29,91.31,91.23,91.28,9288.0,63.5652,63.5792,63.5235,63.5583,9288.0
2016-10-28 10:55:00,91.27,91.46,91.27,91.41,7103.0,63.5513,63.6836,63.5513,63.6488,7103.0
2016-10-28 11:00:00,91.43,91.53,91.4,91.48,13403.0,63.6627,63.7324,63.6418,63.6975,13403.0
2016-10-28 11:05:00,91.48,91.49,91.43,91.47,10426.0,63.6975,63.7045,63.6627,63.6906,10426.0
2016-10-28 11:10:00,91.46,91.47,91.34,91.34,7528.0,63.6836,63.6906,63.6001,63.6001,7528.0
2016-10-28 11:15:00,91.36,91.41,91.33,91.34,17338.0,63.614,63.6488,63.5931,63.6001,17338.0
2016-10-28 11:20:00,91.36,91.37,91.26,91.26,6360.0,63.614,63.6209,63.5444,63.5444,6360.0
2016-10-28 11:25:00,91.27,91.3,91.18,91.29,7218.0,63.5513,63.5722,63.4887,63.5652,7218.0
2016-10-28 11:30:00,91.31,91.35,91.29,91.35,6190.0,63.5792,63.607,63.5652,63.607,6190.0
2016-10-28 11:35:00,91.33,91.37,91.32,91.32,3900.0,63.5931,63.6209,63.5861,63.5861,3900.0
2016-10-28 11:40:00,91.34,91.35,91.3,91.34,7589.0,63.6001,63.607,63.5722,63.6001,7589.0
2016-10-28 11:45:00,91.35,91.38,91.33,91.37,6557.0,63.607,63.6279,63.5931,63.6209,6557.0
2016-10-28 11:50:00,91.36,91.38,91.3,91.33,4979.0,63.614,63.6279,63.5722,63.5931,4979.0
2016-10-28 11:55:00,91.32,91.39,91.31,91.34,5970.0,63.5861,63.6349,63.5792,63.6001,5970.0
2016-10-28 12:00:00,91.36,91.4,91.34,91.39,5965.0,63.614,63.6418,63.6001,63.6349,5965.0
2016-10-28 12:05:00,91.4,91.62,91.39,91.62,29340.0,63.6418,63.795,63.6349,63.795,29340.0
2016-10-28 12:10:00,91.59,91.62,91.56,91.6,4987.0,63.7741,63.795,63.7532,63.7811,4987.0
2016-10-28 12:15:00,91.64,91.71,91.62,91.66,4280.0,63.8089,63.8577,63.795,63.8229,4280.0
2016-10-28 12:20:00,91.66,91.68,91.61,91.63,5175.0,63.8229,63.8368,63.7881,63.802,5175.0
2016-10-28 12:25:00,91.66,91.68,91.63,91.66,3438.0,63.8229,63.8368,63.802,63.8229,3438.0
2016-10-28 12:30:00,91.66,91.67,91.57,91.57,6508.0,63.8229,63.8298,63.7602,63.7602,6508.0
2016-10-28 12:35:00,91.58,91.58,91.49,91.49,6490.0,63.7672,63.7672,63.7045,63.7045,6490.0
2016-10-28 12:40:00,91.51,91.53,91.47,91.47,4269.0,63.7184,63.7324,63.6906,63.6906,4269.0
2016-10-28 12:45:00,91.46,91.57,91.46,91.54,4313.0,63.6836,63.7602,63.6836,63.7393,4313.0
2016-10-28 12:50:00,91.51,91.58,91.51,91.57,2760.0,63.7184,63.7672,63.7184,63.7602,2760.0
2016-10-28 12:55:00,91.55,91.57,91.53,91.55,2200.0,63.7463,63.7602,63.7324,63.7463,2200.0
2016-10-28 13:00:00,91.57,91.59,91.26,91.26,4100.0,63.7602,63.7741,63.5444,63.5444,4100.0
2016-10-28 13:05:00,91.26,91.27,90.98,90.98,20034.0,63.5444,63.5513,63.3494,63.3494,20034.0
2016-10-28 13:10:00,91.01,91.23,90.89,91.2,6523.0,63.3703,63.5235,63.2867,63.5026,6523.0
2016-10-28 13:15:00,91.23,91.23,91.1,91.16,5495.0,63.5235,63.5235,63.4329,63.4747,5495.0
2016-10-28 13:20:00,91.16,91.29,91.14,91.14,5379.0,63.4747,63.5652,63.4608,63.4608,5379.0
2016-10-28 13:25:00,91.12,91.17,91.09,91.14,5800.0,63.4469,63.4817,63.426,63.4608,5800.0
2016-10-28 13:30:00,91.13,91.13,90.97,91.03,5284.0,63.4538,63.4538,63.3424,63.3842,5284.0
2016-10-28 13:35:00,91.03,91.07,90.91,91.03,9277.0,63.3842,63.4121,63.3007,63.3842,9277.0
2016-10-28 13:40:00,91.03,91.15,90.96,91.06,6262.0,63.3842,63.4678,63.3355,63.4051,6262.0
2016-10-28 13:45:00,91.08,91.09,91.01,91.06,8905.0,63.419,63.426,63.3703,63.4051,8905.0
2016-10-28 13:50:00,91.05,91.11,90.95,91.08,19351.0,63.3981,63.4399,63.3285,63.419,19351.0
2016-10-28 13:55:00,91.07,91.07,90.87,90.87,7700.0,63.4121,63.4121,63.2728,63.2728,7700.0
2016-10-28 14:00:00,90.89,91.09,90.89,91.06,6972.0,63.2867,63.426,63.2867,63.4051,6972.0
2016-10-28 14:05:00,91.05,91.14,91.0,91.07,6947.0,63.3981,63.4608,63.3633,63.4121,6947.0
2016-10-28 14:10:00,91.12,91.16,91.08,91.14,9170.0,63.4469,63.4747,63.419,63.4608,9170.0
2016-10-28 14:15:00,91.11,91.17,91.03,91.1,15370.0,63.4399,63.4817,63.3842,63.4329,15370.0
2016-10-28 14:20:00,91.11,91.3,91.08,91.3,10604.0,63.4399,63.5722,63.419,63.5722,10604.0
2016-10-28 14:25:00,91.29,91.33,91.2,91.2,9845.0,63.5652,63.5931,63.5026,63.5026,9845.0
2016-10-28 14:30:00,91.23,91.34,91.15,91.31,6855.0,63.5235,63.6001,63.4678,63.5792,6855.0
2016-10-28 14:35:00,91.35,91.35,91.18,91.21,8552.0,63.607,63.607,63.4887,63.5095,8552.0
2016-10-28 14:40:00,91.22,91.22,91.06,91.06,10059.0,63.5165,63.5165,63.4051,63.4051,10059.0
2016-10-28 14:45:00,91.12,91.17,91.1,91.15,12993.0,63.4469,63.4817,63.4329,63.4678,12993.0
2016-10-28 14:50:00,91.16,91.16,91.08,91.13,8873.0,63.4747,63.4747,63.419,63.4538,8873.0
2016-10-28 14:55:00,91.12,91.32,91.1,91.32,18778.0,63.4469,63.5861,63.4329,63.5861,18778.0
2016-10-28 15:00:00,91.32,91.32,91.24,91.25,5014.0,63.5861,63.5861,63.5304,63.5374,5014.0
2016-10-28 15:05:00,91.23,91.27,91.2,91.26,19859.0,63.5235,63.5513,63.5026,63.5444,19859.0
2016-10-28 15:10:00,91.25,91.33,91.22,91.33,29063.0,63.5374,63.5931,63.5165,63.5931,29063.0
2016-10-28 15:15:00,91.31,91.42,91.25,91.42,31931.0,63.5792,63.6558,63.5374,63.6558,31931.0
2016-10-28 15:20:00,91.44,91.54,91.41,91.49,12070.0,63.6697,63.7393,63.6488,63.7045,12070.0
2016-10-28 15:25:00,91.48,91.64,91.48,91.51,88824.0,63.6975,63.8089,63.6975,63.7184,88824.0
2016-10-28 15:30:00,91.5,91.51,91.41,91.49,24569.0,63.7115,63.7184,63.6488,63.7045,24569.0
2016-10-28 15:35:00,91.48,91.53,91.39,91.44,33823.0,63.6975,63.7324,63.6349,63.6697,33823.0
2016-10-28 15:40:00,91.42,91.46,91.23,91.32,41328.0,63.6558,63.6836,63.5235,63.5861,41328.0
2016-10-28 15:45:00,91.32,91.35,91.21,91.34,39595.0,63.5861,63.607,63.5095,63.6001,39595.0
2016-10-28 15:50:00,91.33,91.35,91.22,91.23,86044.0,63.5931,63.607,63.5165,63.5235,86044.0
2016-10-28 15:55:00,91.21,91.32,91.16,91.23,110395.0,63.5095,63.5861,63.4747,63.5235,110395.0
2016-10-31 09:30:00,91.7,91.81,91.21,91.24,15098.0,63.8507,63.9273,63.5095,63.5304,15098.0
2016-10-31 09:35:00,91.01,91.5,91.01,91.44,8649.0,63.3703,63.7115,63.3703,63.6697,8649.0
2016-10-31 09:40:00,91.43,91.7,91.35,91.64,34177.0,63.6627,63.8507,63.607,63.8089,34177.0
2016-10-31 09:45:00,91.69,91.87,91.58,91.74,7340.0,63.8438,63.9691,63.7672,63.8786,7340.0
2016-10-31 09:50:00,91.78,91.85,91.59,91.67,21679.0,63.9064,63.9552,63.7741,63.8298,21679.0
2016-10-31 09:55:00,91.63,91.7,91.47,91.54,11062.0,63.802,63.8507,63.6906,63.7393,11062.0
2016-10-31 10:00:00,91.47,91.74,91.47,91.64,13004.0,63.6906,63.8786,63.6906,63.8089,13004.0
2016-10-31 10:05:00,91.66,91.77,91.54,91.73,14970.0,63.8229,63.8995,63.7393,63.8716,14970.0
2016-10-31 10:10:00,91.74,91.93,91.72,91.79,6962.0,63.8786,64.0109,63.8647,63.9134,6962.0
2016-10-31 10:15:00,91.84,91.89,91.62,91.62,6634.0,63.9482,63.983,63.795,63.795,6634.0
2016-10-31 10:20:00,91.63,91.74,91.55,91.72,22448.0,63.802,63.8786,63.7463,63.8647,22448.0
2016-10-31 10:25:00,91.75,91.76,91.62,91.72,13734.0,63.8855,63.8925,63.795,63.8647,13734.0
2016-10-31 10:30:00,91.75,91.78,91.62,91.7,27406.0,63.8855,63.9064,63.795,63.8507,27406.0
2016-10-31 10:35:00,91.71,91.74,91.64,91.7,33547.0,63.8577,63.8786,63.8089,63.8507,33547.0
2016-10-31 10:40:00,91.67,91.7,91.4,91.4,33547.0,63.8298,63.8507,63.6418,63.6418,33547.0
2016-10-31 10:45:00,91.4,91.47,91.34,91.34,18236.0,63.6418,63.6906,63.6001,63.6001,18236.0
2016-10-31 10:50:00,91.33,91.37,91.19,91.27,50591.0,63.5931,63.6209,63.4956,63.5513,50591.0
2016-10-31 10:55:00,91.27,91.33,91.07,91.07,35786.0,63.5513,63.5931,63.4121,63.4121,35786.0
2016-10-31 11:00:00,91.09,91.09,90.9,90.99,33863.0,63.426,63.426,63.2937,63.3564,33863.0
2016-10-31 11:05:00,90.95,90.98,90.84,90.89,35176.0,63.3285,63.3494,63.2519,63.2867,35176.0
2016-10-31 11:10:00,90.9,90.94,90.76,90.85,46068.0,63.2937,63.3215,63.1962,63.2589,46068.0
2016-10-31 11:15:00,90.86,90.92,90.76,90.78,35834.0,63.2658,63.3076,63.1962,63.2101,35834.0
2016-10-31 11:20:00,90.78,90.82,90.74,90.75,10650.0,63.2101,63.238,63.1823,63.1892,10650.0
2016-10-31 11:25:00,90.76,90.76,90.61,90.67,39803.0,63.1962,63.1962,63.0918,63.1335,39803.0
2016-10-31 11:30:00,90.67,90.93,90.67,90.89,29677.0,63.1335,63.3146,63.1335,63.2867,29677.0
2016-10-31 11:35:00,90.9,90.94,90.77,90.77,34284.0,63.2937,63.3215,63.2032,63.2032,34284.0
2016-10-31 11:40:00,90.77,90.88,90.71,90.88,31336.0,63.2032,63.2798,63.1614,63.2798,31336.0
2016-10-31 11:45:00,90.88,90.9,90.66,90.66,33578.0,63.2798,63.2937,63.1266,63.1266,33578.0
2016-10-31 11:50:00,90.66,90.77,90.61,90.62,32359.0,63.1266,63.2032,63.0918,63.0987,32359.0
2016-10-31 11:55:00,90.62,90.81,90.6,90.76,30599.0,63.0987,63.231,63.0848,63.1962,30599.0
2016-10-31 12:00:00,90.76,90.89,90.76,90.89,9721.0,63.1962,63.2867,63.1962,63.2867,9721.0
2016-10-31 12:05:00,90.89,90.94,90.89,90.93,12678.0,63.2867,63.3215,63.2867,63.3146,12678.0
2016-10-31 12:10:00,90.93,91.08,90.93,91.08,12219.0,63.3146,63.419,63.3146,63.419,12219.0
2016-10-31 12:15:00,91.09,91.16,90.97,90.97,7600.0,63.426,63.4747,63.3424,63.3424,7600.0
2016-10-31 12:20:00,90.99,91.06,90.98,91.05,7292.0,63.3564,63.4051,63.3494,63.3981,7292.0
2016-10-31 12:25:00,91.05,91.21,91.04,91.2,10000.0,63.3981,63.5095,63.3912,63.5026,10000.0
2016-10-31 12:30:00,91.2,91.24,91.15,91.23,7761.0,63.5026,63.5304,63.4678,63.5235,7761.0
2016-10-31 12:35:00,91.27,91.27,91.19,91.27,5367.0,63.5513,63.5513,63.4956,63.5513,5367.0
2016-10-31 12:40:00,91.27,91.29,91.16,91.29,7200.0,63.5513,63.5652,63.4747,63.5652,7200.0
2016-10-31 12:45:00,91.3,91.32,91.21,91.21,11139.0,63.5722,63.5861,63.5095,63.5095,11139.0
2016-10-31 12:50:00,91.25,91.26,91.09,91.13,8837.0,63.5374,63.5444,63.426,63.4538,8837.0
2016-10-31 12:55:00,91.11,91.31,91.1,91.31,13780.0,63.4399,63.5792,63.4329,63.5792,13780.0
2016-10-31 13:00:00,91.3,91.37,91.26,91.3,9427.0,63.5722,63.6209,63.5444,63.5722,9427.0
2016-10-31 13:05:00,91.3,91.4,91.27,91.37,7872.0,63.5722,63.6418,63.5513,63.6209,7872.0
2016-10-31 13:10:00,91.37,91.45,91.36,91.38,7779.0,63.6209,63.6767,63.614,63.6279,7779.0
2016-10-31 13:15:00,91.35,91.37,91.31,91.35,6485.0,63.607,63.6209,63.5792,63.607,6485.0
2016-10-31 13:20:00,91.34,91.44,91.34,91.36,10624.0,63.6001,63.6697,63.6001,63.614,10624.0
2016-10-31 13:25:00,91.39,91.49,91.36,91.43,12160.0,63.6349,63.7045,63.614,63.6627,12160.0
2016-10-31 13:30:00,91.46,91.6,91.46,91.6,8163.0,63.6836,63.7811,63.6836,63.7811,8163.0
2016-10-31 13:35:00,91.58,91.58,91.45,91.45,8916.0,63.7672,63.7672,63.6767,63.6767,8916.0
2016-10-31 13:40:00,91.44,91.52,91.43,91.52,8227.0,63.6697,63.7254,63.6627,63.7254,8227.0
2016-10-31 13:45:00,91.48,91.53,91.45,91.46,7845.0,63.6975,63.7324,63.6767,63.6836,7845.0
2016-10-31 13:50:00,91.51,91.59,91.4,91.4,25730.0,63.7184,63.7741,63.6418,63.6418,25730.0
2016-10-31 13:55:00,91.4,91.44,91.34,91.4,6350.0,63.6418,63.6697,63.6001,63.6418,6350.0
2016-10-31 14:00:00,91.4,91.47,91.38,91.4,11024.0,63.6418,63.6906,63.6279,63.6418,11024.0
2016-10-31 14:05:00,91.42,91.43,91.27,91.27,13009.0,63.6558,63.6627,63.5513,63.5513,13009.0
2016-10-31 14:10:00,91.27,91.3,91.18,91.2,35318.0,63.5513,63.5722,63.4887,63.5026,35318.0
2016-10-31 14:15:00,91.22,91.37,91.22,91.25,16041.0,63.5165,63.6209,63.5165,63.5374,16041.0
2016-10-31 14:20:00,91.26,91.36,91.25,91.3,7918.0,63.5444,63.614,63.5374,63.5722,7918.0
2016-10-31 14:25:00,91.3,91.36,91.27,91.28,11687.0,63.5722,63.614,63.5513,63.5583,11687.0
2016-10-31 14:30:00,91.3,91.4,91.25,91.4,24386.0,63.5722,63.6418,63.5374,63.6418,24386.0
2016-10-31 14:35:00,91.41,91.44,91.37,91.4,8482.0,63.6488,63.6697,63.6209,63.6418,8482.0
2016-10-31 14:40:00,91.41,91.41,91.33,91.38,9629.0,63.6488,63.6488,63.5931,63.6279,9629.0
2016-10-31 14:45:00,91.39,91.43,91.32,91.33,12270.0,63.6349,63.6627,63.5861,63.5931,12270.0
2016-10-31 14:50:00,91.31,91.43,91.29,91.39,9451.0,63.5792,63.6627,63.5652,63.6349,9451.0
2016-10-31 14:55:00,91.39,91.43,91.38,91.43,8340.0,63.6349,63.6627,63.6279,63.6627,8340.0
2016-10-31 15:00:00,91.43,91.44,91.36,91.44,14077.0,63.6627,63.6697,63.614,63.6697,14077.0
2016-10-31 15:05:00,91.43,91.43,91.35,91.37,11960.0,63.6627,63.6627,63.607,63.6209,11960.0
2016-10-31 15:10:00,91.37,91.44,91.33,91.34,15928.0,63.6209,63.6697,63.5931,63.6001,15928.0
2016-10-31 15:15:00,91.35,91.39,91.26,91.3,22609.0,63.607,63.6349,63.5444,63.5722,22609.0
2016-10-31 15:20:00,91.3,91.34,91.19,91.34,38807.0,63.5722,63.6001,63.4956,63.6001,38807.0
2016-10-31 15:25:00,91.35,91.37,91.27,91.29,33442.0,63.607,63.6209,63.5513,63.5652,33442.0
2016-10-31 15:30:00,91.29,91.32,91.14,91.15,53919.0,63.5652,63.5861,63.4608,63.4678,53919.0
2016-10-31 15:35:00,91.16,91.21,91.06,91.12,52405.0,63.4747,63.5095,63.4051,63.4469,52405.0
2016-10-31 15:40:00,91.13,91.15,91.07,91.12,133241.0,63.4538,63.4678,63.4121,63.4469,133241.0
2016-10-31 15:45:00,91.12,91.21,91.07,91.11,80485.0,63.4469,63.5095,63.4121,63.4399,80485.0
2016-10-31 15:50:00,91.12,91.19,91.05,91.05,124648.0,63.4469,63.4956,63.3981,63.3981,124648.0
2016-10-31 15:55:00,91.05,91.1,90.97,90.99,275233.0,63.3981,63.4329,63.3424,63.3564,275233.0
2016-11-01 09:30:00,91.33,91.52,91.04,91.52,63753.0,63.5931,63.7254,63.3912,63.7254,63753.0
2016-11-01 09:35:00,91.48,91.59,91.27,91.27,51295.0,63.6975,63.7741,63.5513,63.5513,51295.0
2016-11-01 09:40:00,91.24,91.25,90.86,90.96,40427.0,63.5304,63.5374,63.2658,63.3355,40427.0
2016-11-01 09:45:00,90.89,90.99,90.69,90.98,22380.0,63.2867,63.3564,63.1475,63.3494,22380.0
2016-11-01 09:50:00,90.99,91.39,90.99,91.33,60088.0,63.3564,63.6349,63.3564,63.5931,60088.0
2016-11-01 09:55:00,91.34,91.44,91.2,91.42,29513.0,63.6001,63.6697,63.5026,63.6558,29513.0
2016-11-01 10:00:00,91.39,91.41,91.22,91.31,32727.0,63.6349,63.6488,63.5165,63.5792,32727.0
2016-11-01 10:05:00,91.28,91.28,91.12,91.19,29640.0,63.5583,63.5583,63.4469,63.4956,29640.0
2016-11-01 10:10:00,91.21,91.25,91.13,91.14,11117.0,63.5095,63.5374,63.4538,63.4608,11117.0
2016-11-01 10:15:00,91.12,91.2,91.05,91.2,9704.0,63.4469,63.5026,63.3981,63.5026,9704.0
2016-11-01 10:20:00,91.2,91.35,91.18,91.34,14947.0,63.5026,63.607,63.4887,63.6001,14947.0
2016-11-01 10:25:00,91.34,91.36,91.17,91.17,41478.0,63.6001,63.614,63.4817,63.4817,41478.0
2016-11-01 10:30:00,91.19,91.19,91.02,91.02,6881.0,63.4956,63.4956,63.3772,63.3772,6881.0
2016-11-01 10:35:00,91.01,91.03,90.9,90.95,16722.0,63.3703,63.3842,63.2937,63.3285,16722.0
2016-11-01 10:40:00,90.92,91.02,90.87,90.89,24459.0,63.3076,63.3772,63.2728,63.2867,24459.0
2016-11-01 10:45:00,90.89,91.02,90.88,90.95,18089.0,63.2867,63.3772,63.2798,63.3285,18089.0
2016-11-01 10:50:00,91.01,91.07,90.93,90.96,38037.0,63.3703,63.4121,63.3146,63.3355,38037.0
2016-11-01 10:55:00,90.94,90.98,90.91,90.92,7319.0,63.3215,63.3494,63.3007,63.3076,7319.0
2016-11-01 11:00:00,90.93,91.0,90.89,90.99,34579.0,63.3146,63.3633,63.2867,63.3564,34579.0
2016-11-01 11:05:00,90.97,91.07,90.97,91.03,19000.0,63.3424,63.4121,63.3424,63.3842,19000.0
2016-11-01 11:10:00,91.02,91.06,90.94,91.04,27005.0,63.3772,63.4051,63.3215,63.3912,27005.0
2016-11-01 11:15:00,91.04,91.08,90.94,90.94,7646.0,63.3912,63.419,63.3215,63.3215,7646.0
2016-11-01 11:20:00,90.99,91.1,90.92,91.01,21911.0,63.3564,63.4329,63.3076,63.3703,21911.0
2016-11-01 11:25:00,90.97,91.07,90.95,91.01,18948.0,63.3424,63.4121,63.3285,63.3703,18948.0
2016-11-01 11:30:00,91.01,91.06,90.86,91.02,17124.0,63.3703,63.4051,63.2658,63.3772,17124.0
2016-11-01 11:35:00,90.98,91.12,90.92,91.06,15288.0,63.3494,63.4469,63.3076,63.4051,15288.0
2016-11-01 11:40:00,91.06,91.14,90.98,91.11,12679.0,63.4051,63.4608,63.3494,63.4399,12679.0
2016-11-01 11:45:00,91.11,91.16,91.06,91.16,18083.0,63.4399,63.4747,63.4051,63.4747,18083.0
2016-11-01 11:50:00,91.16,91.17,90.99,91.03,43080.0,63.4747,63.4817,63.3564,63.3842,43080.0
2016-11-01 11:55:00,91.01,91.02,90.87,90.89,6829.0,63.3703,63.3772,63.2728,63.2867,6829.0
2016-11-01 12:00:00,90.91,90.94,90.89,90.92,11990.0,63.3007,63.3215,63.2867,63.3076,11990.0
2016-11-01 12:05:00,90.94,90.98,90.88,90.91,45000.0,63.3215,63.3494,63.2798,63.3007,45000.0
2016-11-01 12:10:00,90.9,90.93,90.66,90.66,8661.0,63.2937,63.3146,63.1266,63.1266,8661.0
2016-11-01 12:15:00,90.68,90.76,90.62,90.76,13600.0,63.1405,63.1962,63.0987,63.1962,13600.0
2016-11-01 12:20:00,90.75,90.75,90.53,90.67,23725.0,63.1892,63.1892,63.0361,63.1335,23725.0
2016-11-01 12:25:00,90.67,90.82,90.65,90.8,6052.0,63.1335,63.238,63.1196,63.2241,6052.0
2016-11-01 12:30:00,90.77,90.77,90.63,90.65,8054.0,63.2032,63.2032,63.1057,63.1196,8054.0
2016-11-01 12:35:00,90.64,90.66,90.51,90.51,6989.0,63.1126,63.1266,63.0221,63.0221,6989.0
2016-11-01 12:40:00,90.51,90.51,90.34,90.35,6303.0,63.0221,63.0221,62.9038,62.9107,6303.0
2016-11-01 12:45:00,90.32,90.36,90.15,90.15,5823.0,62.8898,62.9177,62.7715,62.7715,5823.0
2016-11-01 12:50:00,90.17,90.24,90.1,90.1,12362.0,62.7854,62.8341,62.7366,62.7366,12362.0
2016-11-01 12:55:00,90.1,90.19,90.1,90.15,14450.0,62.7366,62.7993,62.7366,62.7715,14450.0
2016-11-01 13:00:00,90.13,90.15,90.05,90.12,14276.0,62.7575,62.7715,62.7018,62.7506,14276.0
2016-11-01 13:05:00,90.1,90.13,89.98,90.02,37060.0,62.7366,62.7575,62.6531,62.6809,37060.0
2016-11-01 13:10:00,90.03,90.03,89.93,89.94,35343.0,62.6879,62.6879,62.6183,62.6252,35343.0
2016-11-01 13:15:00,89.94,90.0,89.8,89.93,36496.0,62.6252,62.667,62.5278,62.6183,36496.0
2016-11-01 13:20:00,89.93,89.99,89.82,89.82,33768.0,62.6183,62.6601,62.5417,62.5417,33768.0
2016-11-01 13:25:00,89.81,89.81,89.74,89.78,21778.0,62.5347,62.5347,62.486,62.5138,21778.0
2016-11-01 13:30:00,89.79,89.83,89.66,89.69,26675.0,62.5208,62.5486,62.4303,62.4512,26675.0
2016-11-01 13:35:00,89.67,89.78,89.62,89.78,27314.0,62.4372,62.5138,62.4024,62.5138,27314.0
2016-11-01 13:40:00,89.78,89.82,89.53,89.54,27201.0,62.5138,62.5417,62.3398,62.3467,27201.0
2016-11-01 13:45:00,89.53,89.65,89.5,89.65,60180.0,62.3398,62.4233,62.3189,62.4233,60180.0
2016-11-01 13:50:00,89.67,89.73,89.61,89.71,22731.0,62.4372,62.479,62.3955,62.4651,22731.0
2016-11-01 13:55:00,89.69,89.74,89.55,89.64,46548.0,62.4512,62.486,62.3537,62.4163,46548.0
2016-11-01 14:00:00,89.64,89.8,89.62,89.8,19432.0,62.4163,62.5278,62.4024,62.5278,19432.0
2016-11-01 14:05:00,89.82,89.84,89.72,89.82,21024.0,62.5417,62.5556,62.4721,62.5417,21024.0
2016-11-01 14:10:00,89.82,90.05,89.81,89.91,18141.0,62.5417,62.7018,62.5347,62.6044,18141.0
2016-11-01 14:15:00,89.89,89.89,89.74,89.86,17354.0,62.5904,62.5904,62.486,62.5695,17354.0
2016-11-01 14:20:00,89.88,89.89,89.77,89.85,27482.0,62.5835,62.5904,62.5069,62.5626,27482.0
2016-11-01 14:25:00,89.84,90.19,89.83,90.09,30425.0,62.5556,62.7993,62.5486,62.7297,30425.0
2016-11-01 14:30:00,90.09,90.09,89.96,90.0,27754.0,62.7297,62.7297,62.6392,62.667,27754.0
2016-11-01 14:35:00,90.0,90.01,89.88,89.89,41377.0,62.667,62.674,62.5835,62.5904,41377.0
2016-11-01 14:40:00,89.89,89.91,89.75,89.9,37531.0,62.5904,62.6044,62.4929,62.5974,37531.0
2016-11-01 14:45:00,89.89,89.9,89.72,89.73,20782.0,62.5904,62.5974,62.4721,62.479,20782.0
2016-11-01 14:50:00,89.72,89.78,89.66,89.73,18066.0,62.4721,62.5138,62.4303,62.479,18066.0
2016-11-01 14:55:00,89.75,89.8,89.69,89.76,30008.0,62.4929,62.5278,62.4512,62.4999,30008.0
2016-11-01 15:00:00,89.76,89.85,89.67,89.75,51299.0,62.4999,62.5626,62.4372,62.4929,51299.0
2016-11-01 15:05:00,89.74,89.75,89.57,89.64,27752.0,62.486,62.4929,62.3676,62.4163,27752.0
2016-11-01 15:10:00,89.64,89.74,89.61,89.65,38040.0,62.4163,62.486,62.3955,62.4233,38040.0
2016-11-01 15:15:00,89.64,89.78,89.6,89.73,30940.0,62.4163,62.5138,62.3885,62.479,30940.0
2016-11-01 15:20:00,89.73,89.74,89.6,89.62,54010.0,62.479,62.486,62.3885,62.4024,54010.0
2016-11-01 15:25:00,89.61,89.69,89.54,89.69,46128.0,62.3955,62.4512,62.3467,62.4512,46128.0
2016-11-01 15:30:00,89.7,89.75,89.57,89.6,71029.0,62.4581,62.4929,62.3676,62.3885,71029.0
2016-11-01 15:35:00,89.59,89.77,89.56,89.73,55269.0,62.3815,62.5069,62.3606,62.479,55269.0
2016-11-01 15:40:00,89.72,89.8,89.64,89.72,50427.0,62.4721,62.5278,62.4163,62.4721,50427.0
2016-11-01 15:45:00,89.71,89.85,89.69,89.82,96023.0,62.4651,62.5626,62.4512,62.5417,96023.0
2016-11-01 15:50:00,89.84,89.92,89.77,89.91,119420.0,62.5556,62.6113,62.5069,62.6044,119420.0
2016-11-01 15:55:00,89.92,89.98,89.87,89.95,172150.0,62.6113,62.6531,62.5765,62.6322,172150.0
2016-11-02 09:30:00,87.94,88.11,87.51,88.05,634241.0,61.2326,61.351,60.9332,61.3092,634241.0
2016-11-02 09:35:00,88.04,88.23,87.9,87.95,246806.0,61.3023,61.4346,61.2048,61.2396,246806.0
2016-11-02 09:40:00,87.97,88.21,87.87,88.06,123762.0,61.2535,61.4206,61.1839,61.3162,123762.0
2016-11-02 09:45:00,88.08,88.15,87.95,88.12,68417.0,61.3301,61.3789,61.2396,61.358,68417.0
2016-11-02 09:50:00,88.12,88.44,88.09,88.42,284220.0,61.358,61.5808,61.3371,61.5669,284220.0
2016-11-02 09:55:00,88.42,88.54,88.32,88.53,146984.0,61.5669,61.6504,61.4972,61.6435,146984.0
2016-11-02 10:00:00,88.51,88.55,88.37,88.47,53107.0,61.6295,61.6574,61.532,61.6017,53107.0
2016-11-02 10:05:00,88.5,88.5,88.28,88.34,84697.0,61.6226,61.6226,61.4694,61.5112,84697.0
2016-11-02 10:10:00,88.34,88.34,87.98,88.19,130211.0,61.5112,61.5112,61.2605,61.4067,130211.0
2016-11-02 10:15:00,88.19,88.4,88.18,88.35,58306.0,61.4067,61.5529,61.3998,61.5181,58306.0
2016-11-02 10:20:00,88.35,88.4,88.18,88.26,48783.0,61.5181,61.5529,61.3998,61.4555,48783.0
2016-11-02 10:25:00,88.28,88.28,87.97,88.15,66653.0,61.4694,61.4694,61.2535,61.3789,66653.0
2016-11-02 10:30:00,88.15,88.18,87.82,88.02,70192.0,61.3789,61.3998,61.1491,61.2883,70192.0
2016-11-02 10:35:00,88.02,88.2,87.96,88.18,47703.0,61.2883,61.4137,61.2466,61.3998,47703.0
2016-11-02 10:40:00,88.19,88.36,88.17,88.27,91068.0,61.4067,61.5251,61.3928,61.4624,91068.0
2016-11-02 10:45:00,88.25,88.48,88.24,88.42,89540.0,61.4485,61.6086,61.4415,61.5669,89540.0
2016-11-02 10:50:00,88.44,88.45,88.24,88.25,36967.0,61.5808,61.5878,61.4415,61.4485,36967.0
2016-11-02 10:55:00,88.26,88.39,88.25,88.38,23379.0,61.4555,61.546,61.4485,61.539,23379.0
2016-11-02 11:00:00,88.38,88.4,88.25,88.28,52456.0,61.539,61.5529,61.4485,61.4694,52456.0
2016-11-02 11:05:00,88.26,88.28,88.09,88.14,51557.0,61.4555,61.4694,61.3371,61.3719,51557.0
2016-11-02 11:10:00,88.14,88.24,88.13,88.2,77629.0,61.3719,61.4415,61.3649,61.4137,77629.0
2016-11-02 11:15:00,88.2,88.24,88.16,88.2,31525.0,61.4137,61.4415,61.3858,61.4137,31525.0
2016-11-02 11:20:00,88.2,88.23,88.18,88.2,18838.0,61.4137,61.4346,61.3998,61.4137,18838.0
2016-11-02 11:25:00,88.2,88.21,88.12,88.14,30950.0,61.4137,61.4206,61.358,61.3719,30950.0
2016-11-02 11:30:00,88.14,88.24,88.12,88.16,35967.0,61.3719,61.4415,61.358,61.3858,35967.0
2016-11-02 11:35:00,88.15,88.16,87.96,87.98,91938.0,61.3789,61.3858,61.2466,61.2605,91938.0
2016-11-02 11:40:00,87.97,87.99,87.88,87.9,60410.0,61.2535,61.2675,61.1909,61.2048,60410.0
2016-11-02 11:45:00,87.9,87.98,87.81,87.84,51084.0,61.2048,61.2605,61.1421,61.163,51084.0
2016-11-02 11:50:00,87.85,87.85,87.56,87.82,80021.0,61.17,61.17,60.968,61.1491,80021.0
2016-11-02 11:55:00,87.8,87.98,87.79,87.98,48269.0,61.1352,61.2605,61.1282,61.2605,48269.0
2016-11-02 12:00:00,87.96,88.19,87.96,88.1,28382.0,61.2466,61.4067,61.2466,61.344,28382.0
2016-11-02 12:05:00,88.11,88.21,88.02,88.21,29515.0,61.351,61.4206,61.2883,61.4206,29515.0
2016-11-02 12:10:00,88.2,88.22,88.11,88.19,31747.0,61.4137,61.4276,61.351,61.4067,31747.0
2016-11-02 12:15:00,88.18,88.22,88.14,88.16,31597.0,61.3998,61.4276,61.3719,61.3858,31597.0
2016-11-02 12:20:00,88.15,88.22,88.11,88.19,43588.0,61.3789,61.4276,61.351,61.4067,43588.0
2016-11-02 12:25:00,88.19,88.22,88.14,88.18,33779.0,61.4067,61.4276,61.3719,61.3998,33779.0
2016-11-02 12:30:00,88.17,88.21,88.08,88.09,35431.0,61.3928,61.4206,61.3301,61.3371,35431.0
2016-11-02 12:35:00,88.09,88.11,88.04,88.11,21188.0,61.3371,61.351,61.3023,61.351,21188.0
2016-11-02 12:40:00,88.12,88.22,88.11,88.2,27155.0,61.358,61.4276,61.351,61.4137,27155.0
2016-11-02 12:45:00,88.2,88.21,88.18,88.19,14345.0,61.4137,61.4206,61.3998,61.4067,14345.0
2016-11-02 12:50:00,88.2,88.22,88.13,88.19,28389.0,61.4137,61.4276,61.3649,61.4067,28389.0
2016-11-02 12:55:00,88.18,88.2,88.1,88.15,23467.0,61.3998,61.4137,61.344,61.3789,23467.0
2016-11-02 13:00:00,88.15,88.15,88.09,88.13,20072.0,61.3789,61.3789,61.3371,61.3649,20072.0
2016-11-02 13:05:00,88.13,88.16,88.08,88.1,31511.0,61.3649,61.3858,61.3301,61.344,31511.0
2016-11-02 13:10:00,88.1,88.11,87.98,88.05,56928.0,61.344,61.351,61.2605,61.3092,56928.0
2016-11-02 13:15:00,88.06,88.16,88.05,88.07,22292.0,61.3162,61.3858,61.3092,61.3232,22292.0
2016-11-02 13:20:00,88.06,88.1,88.04,88.06,30323.0,61.3162,61.344,61.3023,61.3162,30323.0
2016-11-02 13:25:00,88.06,88.06,87.87,87.95,44820.0,61.3162,61.3162,61.1839,61.2396,44820.0
2016-11-02 13:30:00,87.96,88.03,87.96,87.97,42898.0,61.2466,61.2953,61.2466,61.2535,42898.0
2016-11-02 13:35:00,87.99,88.05,87.99,88.01,27428.0,61.2675,61.3092,61.2675,61.2814,27428.0
2016-11-02 13:40:00,88.0,88.03,87.96,87.97,40843.0,61.2744,61.2953,61.2466,61.2535,40843.0
2016-11-02 13:45:00,88.0,88.03,87.95,88.0,20747.0,61.2744,61.2953,61.2396,61.2744,20747.0
2016-11-02 13:50:00,87.99,88.03,87.97,87.97,36513.0,61.2675,61.2953,61.2535,61.2535,36513.0
2016-11-02 13:55:00,87.97,88.1,87.96,88.07,53213.0,61.2535,61.344,61.2466,61.3232,53213.0
2016-11-02 14:00:00,88.09,88.13,88.0,88.07,40883.0,61.3371,61.3649,61.2744,61.3232,40883.0
2016-11-02 14:05:00,88.09,88.16,87.99,88.01,55242.0,61.3371,61.3858,61.2675,61.2814,55242.0
2016-11-02 14:10:00,88.04,88.15,87.94,88.13,144470.0,61.3023,61.3789,61.2326,61.3649,144470.0
2016-11-02 14:15:00,88.09,88.12,87.99,88.0,39071.0,61.3371,61.358,61.2675,61.2744,39071.0
2016-11-02 14:20:00,88.03,88.17,88.02,88.16,22602.0,61.2953,61.3928,61.2883,61.3858,22602.0
2016-11-02 14:25:00,88.14,88.16,88.06,88.1,67771.0,61.3719,61.3858,61.3162,61.344,67771.0
2016-11-02 14:30:00,88.09,88.12,88.07,88.11,43547.0,61.3371,61.358,61.3232,61.351,43547.0
2016-11-02 14:35:00,88.1,88.12,88.02,88.02,38781.0,61.344,61.358,61.2883,61.2883,38781.0
2016-11-02 14:40:00,88.02,88.11,88.02,88.1,24395.0,61.2883,61.351,61.2883,61.344,24395.0
2016-11-02 14:45:00,88.09,88.1,88.01,88.03,46854.0,61.3371,61.344,61.2814,61.2953,46854.0
2016-11-02 14:50:00,88.02,88.1,88.02,88.05,32414.0,61.2883,61.344,61.2883,61.3092,32414.0
2016-11-02 14:55:00,88.06,88.11,88.03,88.1,27180.0,61.3162,61.351,61.2953,61.344,27180.0
2016-11-02 15:00:00,88.11,88.11,88.05,88.1,24264.0,61.351,61.351,61.3092,61.344,24264.0
2016-11-02 15:05:00,88.1,88.15,88.07,88.14,35289.0,61.344,61.3789,61.3232,61.3719,35289.0
2016-11-02 15:10:00,88.15,88.15,88.05,88.14,41503.0,61.3789,61.3789,61.3092,61.3719,41503.0
2016-11-02 15:15:00,88.15,88.15,88.08,88.1,59236.0,61.3789,61.3789,61.3301,61.344,59236.0
2016-11-02 15:20:00,88.12,88.16,88.09,88.15,53162.0,61.358,61.3858,61.3371,61.3789,53162.0
2016-11-02 15:25:00,88.14,88.16,88.1,88.15,63924.0,61.3719,61.3858,61.344,61.3789,63924.0
2016-11-02 15:30:00,88.15,88.16,88.04,88.1,59068.0,61.3789,61.3858,61.3023,61.344,59068.0
2016-11-02 15:35:00,88.12,88.14,88.01,88.02,52943.0,61.358,61.3719,61.2814,61.2883,52943.0
2016-11-02 15:40:00,88.02,88.09,87.97,88.02,53391.0,61.2883,61.3371,61.2535,61.2883,53391.0
2016-11-02 15:45:00,88.02,88.14,87.99,88.13,123197.0,61.2883,61.3719,61.2675,61.3649,123197.0
2016-11-02 15:50:00,88.12,88.14,87.97,88.0,135010.0,61.358,61.3719,61.2535,61.2744,135010.0
2016-11-02 15:55:00,88.0,88.0,87.89,87.91,202095.0,61.2744,61.2744,61.1978,61.2117,202095.0
2016-11-03 09:30:00,88.14,88.26,87.73,87.84,48998.0,61.3719,61.4555,61.0864,61.163,48998.0
2016-11-03 09:35:00,87.82,88.1,87.81,88.09,31095.0,61.1491,61.344,61.1421,61.3371,31095.0
2016-11-03 09:40:00,88.1,88.17,88.01,88.1,38861.0,61.344,61.3928,61.2814,61.344,38861.0
2016-11-03 09:45:00,88.15,88.19,88.07,88.08,18368.0,61.3789,61.4067,61.3232,61.3301,18368.0
2016-11-03 09:50:00,88.06,88.22,88.06,88.18,39019.0,61.3162,61.4276,61.3162,61.3998,39019.0
2016-11-03 09:55:00,88.16,88.18,88.11,88.12,20933.0,61.3858,61.3998,61.351,61.358,20933.0
2016-11-03 10:00:00,88.05,88.38,88.05,88.35,46493.0,61.3092,61.539,61.3092,61.5181,46493.0
2016-11-03 10:05:00,88.36,88.37,88.23,88.32,19524.0,61.5251,61.532,61.4346,61.4972,19524.0
2016-11-03 10:10:00,88.31,88.34,88.2,88.2,15745.0,61.4903,61.5112,61.4137,61.4137,15745.0
2016-11-03 10:15:00,88.17,88.23,88.05,88.14,10882.0,61.3928,61.4346,61.3092,61.3719,10882.0
2016-11-03 10:20:00,88.11,88.14,87.97,88.06,12843.0,61.351,61.3719,61.2535,61.3162,12843.0
2016-11-03 10:25:00,88.06,88.16,88.06,88.14,9074.0,61.3162,61.3858,61.3162,61.3719,9074.0
2016-11-03 10:30:00,88.14,88.14,88.08,88.11,23552.0,61.3719,61.3719,61.3301,61.351,23552.0
2016-11-03 10:35:00,88.12,88.16,88.06,88.13,12326.0,61.358,61.3858,61.3162,61.3649,12326.0
2016-11-03 10:40:00,88.12,88.16,88.06,88.14,16128.0,61.358,61.3858,61.3162,61.3719,16128.0
2016-11-03 10:45:00,88.13,88.13,87.98,87.98,12441.0,61.3649,61.3649,61.2605,61.2605,12441.0
2016-11-03 10:50:00,88.0,88.02,87.96,88.01,9696.0,61.2744,61.2883,61.2466,61.2814,9696.0
2016-11-03 10:55:00,88.02,88.07,87.97,88.05,10226.0,61.2883,61.3232,61.2535,61.3092,10226.0
2016-11-03 11:00:00,88.07,88.12,88.01,88.12,12565.0,61.3232,61.358,61.2814,61.358,12565.0
2016-11-03 11:05:00,88.13,88.15,88.05,88.07,13666.0,61.3649,61.3789,61.3092,61.3232,13666.0
2016-11-03 11:10:00,88.08,88.15,88.02,88.15,29124.0,61.3301,61.3789,61.2883,61.3789,29124.0
2016-11-03 11:15:00,88.15,88.15,88.08,88.12,23521.0,61.3789,61.3789,61.3301,61.358,23521.0
2016-11-03 11:20:00,88.12,88.16,88.09,88.13,25911.0,61.358,61.3858,61.3371,61.3649,25911.0
2016-11-03 11:25:00,88.13,88.14,88.1,88.13,23838.0,61.3649,61.3719,61.344,61.3649,23838.0
2016-11-03 11:30:00,88.13,88.15,88.11,88.15,23374.0,61.3649,61.3789,61.351,61.3789,23374.0
2016-11-03 11:35:00,88.15,88.16,88.07,88.12,28774.0,61.3789,61.3858,61.3232,61.358,28774.0
2016-11-03 11:40:00,88.13,88.15,88.02,88.02,17644.0,61.3649,61.3789,61.2883,61.2883,17644.0
2016-11-03 11:45:00,88.03,88.1,88.03,88.08,16590.0,61.2953,61.344,61.2953,61.3301,16590.0
2016-11-03 11:50:00,88.08,88.08,87.99,88.04,13539.0,61.3301,61.3301,61.2675,61.3023,13539.0
2016-11-03 11:55:00,88.03,88.03,87.95,87.97,11942.0,61.2953,61.2953,61.2396,61.2535,11942.0
2016-11-03 12:00:00,87.95,88.05,87.95,87.98,8750.0,61.2396,61.3092,61.2396,61.2605,8750.0
2016-11-03 12:05:00,87.95,87.97,87.86,87.94,9821.0,61.2396,61.2535,61.1769,61.2326,9821.0
2016-11-03 12:10:00,87.94,87.94,87.87,87.9,14032.0,61.2326,61.2326,61.1839,61.2048,14032.0
2016-11-03 12:15:00,87.88,87.91,87.84,87.85,8259.0,61.1909,61.2117,61.163,61.17,8259.0
2016-11-03 12:20:00,87.87,87.98,87.87,87.95,10308.0,61.1839,61.2605,61.1839,61.2396,10308.0
2016-11-03 12:25:00,87.95,87.97,87.92,87.96,14648.0,61.2396,61.2535,61.2187,61.2466,14648.0
2016-11-03 12:30:00,87.94,88.05,87.9,88.01,12222.0,61.2326,61.3092,61.2048,61.2814,12222.0
2016-11-03 12:35:00,88.0,88.02,87.98,88.02,8582.0,61.2744,61.2883,61.2605,61.2883,8582.0
2016-11-03 12:40:00,88.02,88.07,87.95,87.98,12207.0,61.2883,61.3232,61.2396,61.2605,12207.0
2016-11-03 12:45:00,87.99,88.0,87.95,87.98,13288.0,61.2675,61.2744,61.2396,61.2605,13288.0
2016-11-03 12:50:00,87.98,88.0,87.92,87.94,20240.0,61.2605,61.2744,61.2187,61.2326,20240.0
2016-11-03 12:55:00,87.93,87.99,87.93,87.98,13316.0,61.2257,61.2675,61.2257,61.2605,13316.0
2016-11-03 13:00:00,87.97,88.0,87.91,87.97,26133.0,61.2535,61.2744,61.2117,61.2535,26133.0
2016-11-03 13:05:00,87.96,88.0,87.94,87.99,13846.0,61.2466,61.2744,61.2326,61.2675,13846.0
2016-11-03 13:10:00,88.0,88.0,87.88,87.9,22610.0,61.2744,61.2744,61.1909,61.2048,22610.0
2016-11-03 13:15:00,87.89,87.92,87.89,87.9,11615.0,61.1978,61.2187,61.1978,61.2048,11615.0
2016-11-03 13:20:00,87.9,87.98,87.88,87.97,14071.0,61.2048,61.2605,61.1909,61.2535,14071.0
2016-11-03 13:25:00,87.97,88.0,87.91,87.93,16480.0,61.2535,61.2744,61.2117,61.2257,16480.0
2016-11-03 13:30:00,87.93,87.96,87.91,87.92,10027.0,61.2257,61.2466,61.2117,61.2187,10027.0
2016-11-03 13:35:00,87.91,87.97,87.89,87.92,7430.0,61.2117,61.2535,61.1978,61.2187,7430.0
2016-11-03 13:40:00,87.92,87.92,87.71,87.73,19385.0,61.2187,61.2187,61.0725,61.0864,19385.0
2016-11-03 13:45:00,87.73,87.75,87.66,87.75,14604.0,61.0864,61.1003,61.0377,61.1003,14604.0
2016-11-03 13:50:00,87.75,87.77,87.7,87.72,10239.0,61.1003,61.1143,61.0655,61.0795,10239.0
2016-11-03 13:55:00,87.71,87.73,87.68,87.71,12053.0,61.0725,61.0864,61.0516,61.0725,12053.0
2016-11-03 14:00:00,87.71,87.8,87.69,87.79,16923.0,61.0725,61.1352,61.0586,61.1282,16923.0
2016-11-03 14:05:00,87.8,87.8,87.67,87.78,18086.0,61.1352,61.1352,61.0446,61.1212,18086.0
2016-11-03 14:10:00,87.79,87.96,87.79,87.92,23768.0,61.1282,61.2466,61.1282,61.2187,23768.0
2016-11-03 14:15:00,87.92,87.93,87.77,87.8,45906.0,61.2187,61.2257,61.1143,61.1352,45906.0
2016-11-03 14:20:00,87.8,87.9,87.77,87.89,11943.0,61.1352,61.2048,61.1143,61.1978,11943.0
2016-11-03 14:25:00,87.88,87.88,87.76,87.77,21324.0,61.1909,61.1909,61.1073,61.1143,21324.0
2016-11-03 14:30:00,87.78,87.82,87.69,87.7,17793.0,61.1212,61.1491,61.0586,61.0655,17793.0
2016-11-03 14:35:00,87.72,87.87,87.72,87.82,14429.0,61.0795,61.1839,61.0795,61.1491,14429.0
2016-11-03 14:40:00,87.82,87.87,87.78,87.87,14999.0,61.1491,61.1839,61.1212,61.1839,14999.0
2016-11-03 14:45:00,87.86,87.96,87.84,87.96,13580.0,61.1769,61.2466,61.163,61.2466,13580.0
2016-11-03 14:50:00,87.97,87.97,87.83,87.94,23588.0,61.2535,61.2535,61.156,61.2326,23588.0
2016-11-03 14:55:00,87.95,88.0,87.93,87.99,11094.0,61.2396,61.2744,61.2257,61.2675,11094.0
2016-11-03 15:00:00,87.99,88.0,87.92,87.94,15553.0,61.2675,61.2744,61.2187,61.2326,15553.0
2016-11-03 15:05:00,87.93,87.95,87.88,87.88,19035.0,61.2257,61.2396,61.1909,61.1909,19035.0
2016-11-03 15:10:00,87.9,87.98,87.9,87.92,20881.0,61.2048,61.2605,61.2048,61.2187,20881.0
2016-11-03 15:15:00,87.92,87.93,87.79,87.81,23291.0,61.2187,61.2257,61.1282,61.1421,23291.0
2016-11-03 15:20:00,87.81,87.82,87.77,87.79,17114.0,61.1421,61.1491,61.1143,61.1282,17114.0
2016-11-03 15:25:00,87.79,87.86,87.79,87.8,17302.0,61.1282,61.1769,61.1282,61.1352,17302.0
2016-11-03 15:30:00,87.8,87.82,87.63,87.64,26307.0,61.1352,61.1491,61.0168,61.0237,26307.0
2016-11-03 15:35:00,87.64,87.72,87.57,87.6,49913.0,61.0237,61.0795,60.975,60.9959,49913.0
2016-11-03 15:40:00,87.59,87.63,87.57,87.6,29482.0,60.9889,61.0168,60.975,60.9959,29482.0
2016-11-03 15:45:00,87.59,87.66,87.53,87.56,58785.0,60.9889,61.0377,60.9472,60.968,58785.0
2016-11-03 15:50:00,87.56,87.63,87.56,87.61,58296.0,60.968,61.0168,60.968,61.0029,58296.0
2016-11-03 15:55:00,87.62,87.72,87.62,87.67,109621.0,61.0098,61.0795,61.0098,61.0446,109621.0
2016-11-04 09:30:00,88.02,88.1,87.79,87.97,70467.0,61.2883,61.344,61.1282,61.2535,70467.0
2016-11-04 09:35:00,87.96,87.98,87.7,87.85,15068.0,61.2466,61.2605,61.0655,61.17,15068.0
2016-11-04 09:40:00,87.86,87.86,87.46,87.57,46744.0,61.1769,61.1769,60.8984,60.975,46744.0
2016-11-04 09:45:00,87.58,87.7,87.57,87.7,47013.0,60.982,61.0655,60.975,61.0655,47013.0
2016-11-04 09:50:00,87.71,87.93,87.7,87.93,43071.0,61.0725,61.2257,61.0655,61.2257,43071.0
2016-11-04 09:55:00,87.93,87.98,87.83,87.87,29624.0,61.2257,61.2605,61.156,61.1839,29624.0
2016-11-04 10:00:00,87.88,88.0,87.87,87.98,45601.0,61.1909,61.2744,61.1839,61.2605,45601.0
2016-11-04 10:05:00,87.97,88.0,87.94,87.96,26225.0,61.2535,61.2744,61.2326,61.2466,26225.0
2016-11-04 10:10:00,87.97,88.11,87.91,88.09,37326.0,61.2535,61.351,61.2117,61.3371,37326.0
2016-11-04 10:15:00,88.09,88.14,88.08,88.11,14337.0,61.3371,61.3719,61.3301,61.351,14337.0
2016-11-04 10:20:00,88.11,88.11,87.97,88.0,44470.0,61.351,61.351,61.2535,61.2744,44470.0
2016-11-04 10:25:00,88.0,88.06,87.87,87.95,14023.0,61.2744,61.3162,61.1839,61.2396,14023.0
2016-11-04 10:30:00,87.95,88.15,87.94,88.06,26662.0,61.2396,61.3789,61.2326,61.3162,26662.0
2016-11-04 10:35:00,88.04,88.19,88.04,88.1,12412.0,61.3023,61.4067,61.3023,61.344,12412.0
2016-11-04 10:40:00,88.09,88.14,88.01,88.01,16210.0,61.3371,61.3719,61.2814,61.2814,16210.0
2016-11-04 10:45:00,88.01,88.01,87.88,87.99,15180.0,61.2814,61.2814,61.1909,61.2675,15180.0
2016-11-04 10:50:00,87.97,88.05,87.97,88.05,14172.0,61.2535,61.3092,61.2535,61.3092,14172.0
2016-11-04 10:55:00,88.01,88.04,87.94,87.94,12225.0,61.2814,61.3023,61.2326,61.2326,12225.0
2016-11-04 11:00:00,87.94,87.98,87.89,87.95,18797.0,61.2326,61.2605,61.1978,61.2396,18797.0
2016-11-04 11:05:00,87.97,88.01,87.95,87.98,42396.0,61.2535,61.2814,61.2396,61.2605,42396.0
2016-11-04 11:10:00,87.97,88.04,87.96,88.0,13479.0,61.2535,61.3023,61.2466,61.2744,13479.0
2016-11-04 11:15:00,88.0,88.11,87.99,88.0,19771.0,61.2744,61.351,61.2675,61.2744,19771.0
2016-11-04 11:20:00,88.0,88.06,87.96,88.02,19637.0,61.2744,61.3162,61.2466,61.2883,19637.0
2016-11-04 11:25:00,88.01,88.1,88.01,88.06,6070.0,61.2814,61.344,61.2814,61.3162,6070.0
2016-11-04 11:30:00,88.04,88.07,87.98,88.06,23633.0,61.3023,61.3232,61.2605,61.3162,23633.0
2016-11-04 11:35:00,88.09,88.09,87.98,88.05,10854.0,61.3371,61.3371,61.2605,61.3092,10854.0
2016-11-04 11:40:00,88.07,88.08,88.01,88.03,13594.0,61.3232,61.3301,61.2814,61.2953,13594.0
2016-11-04 11:45:00,88.03,88.08,88.01,88.08,7764.0,61.2953,61.3301,61.2814,61.3301,7764.0
2016-11-04 11:50:00,88.04,88.08,88.03,88.05,8902.0,61.3023,61.3301,61.2953,61.3092,8902.0
2016-11-04 11:55:00,88.05,88.11,88.05,88.07,9534.0,61.3092,61.351,61.3092,61.3232,9534.0
2016-11-04 12:00:00,88.08,88.1,88.06,88.08,10736.0,61.3301,61.344,61.3162,61.3301,10736.0
2016-11-04 12:05:00,88.08,88.08,87.98,88.01,42428.0,61.3301,61.3301,61.2605,61.2814,42428.0
2016-11-04 12:10:00,88.01,88.14,87.99,88.14,56337.0,61.2814,61.3719,61.2675,61.3719,56337.0
2016-11-04 12:15:00,88.13,88.15,88.07,88.07,7461.0,61.3649,61.3789,61.3232,61.3232,7461.0
2016-11-04 12:20:00,88.08,88.09,88.03,88.06,35555.0,61.3301,61.3371,61.2953,61.3162,35555.0
2016-11-04 12:25:00,88.06,88.11,88.02,88.05,24502.0,61.3162,61.351,61.2883,61.3092,24502.0
2016-11-04 12:30:00,88.04,88.06,88.02,88.03,20252.0,61.3023,61.3162,61.2883,61.2953,20252.0
2016-11-04 12:35:00,88.03,88.07,88.01,88.01,29775.0,61.2953,61.3232,61.2814,61.2814,29775.0
2016-11-04 12:40:00,88.0,88.07,87.98,88.05,24613.0,61.2744,61.3232,61.2605,61.3092,24613.0
2016-11-04 12:45:00,88.05,88.09,88.04,88.05,22734.0,61.3092,61.3371,61.3023,61.3092,22734.0
2016-11-04 12:50:00,88.05,88.08,88.01,88.01,15661.0,61.3092,61.3301,61.2814,61.2814,15661.0
2016-11-04 12:55:00,88.01,88.05,88.0,88.04,12882.0,61.2814,61.3092,61.2744,61.3023,12882.0
2016-11-04 13:00:00,88.05,88.11,88.04,88.11,10031.0,61.3092,61.351,61.3023,61.351,10031.0
2016-11-04 13:05:00,88.1,88.11,88.05,88.1,14972.0,61.344,61.351,61.3092,61.344,14972.0
2016-11-04 13:10:00,88.1,88.11,88.02,88.08,13690.0,61.344,61.351,61.2883,61.3301,13690.0
2016-11-04 13:15:00,88.08,88.09,88.05,88.06,28578.0,61.3301,61.3371,61.3092,61.3162,28578.0
2016-11-04 13:20:00,88.06,88.06,87.98,87.98,23247.0,61.3162,61.3162,61.2605,61.2605,23247.0
2016-11-04 13:25:00,87.99,88.01,87.97,87.98,36481.0,61.2675,61.2814,61.2535,61.2605,36481.0
2016-11-04 13:30:00,87.98,88.03,87.95,88.03,33104.0,61.2605,61.2953,61.2396,61.2953,33104.0
2016-11-04 13:35:00,88.02,88.04,87.95,88.03,19253.0,61.2883,61.3023,61.2396,61.2953,19253.0
2016-11-04 13:40:00,88.03,88.04,87.99,88.01,10955.0,61.2953,61.3023,61.2675,61.2814,10955.0
2016-11-04 13:45:00,88.0,88.08,87.96,88.06,26727.0,61.2744,61.3301,61.2466,61.3162,26727.0
2016-11-04 13:50:00,88.05,88.1,88.05,88.06,16482.0,61.3092,61.344,61.3092,61.3162,16482.0
2016-11-04 13:55:00,88.05,88.11,88.05,88.06,24998.0,61.3092,61.351,61.3092,61.3162,24998.0
2016-11-04 14:00:00,88.07,88.09,87.99,88.06,27630.0,61.3232,61.3371,61.2675,61.3162,27630.0
2016-11-04 14:05:00,88.06,88.09,88.03,88.07,16047.0,61.3162,61.3371,61.2953,61.3232,16047.0
2016-11-04 14:10:00,88.06,88.14,88.05,88.14,25683.0,61.3162,61.3719,61.3092,61.3719,25683.0
2016-11-04 14:15:00,88.15,88.16,88.06,88.07,24696.0,61.3789,61.3858,61.3162,61.3232,24696.0
2016-11-04 14:20:00,88.08,88.11,88.06,88.06,18136.0,61.3301,61.351,61.3162,61.3162,18136.0
2016-11-04 14:25:00,88.06,88.09,88.03,88.09,19787.0,61.3162,61.3371,61.2953,61.3371,19787.0
2016-11-04 14:30:00,88.08,88.1,88.04,88.07,32623.0,61.3301,61.344,61.3023,61.3232,32623.0
2016-11-04 14:35:00,88.06,88.08,88.03,88.08,18463.0,61.3162,61.3301,61.2953,61.3301,18463.0
2016-11-04 14:40:00,88.08,88.09,88.04,88.08,64968.0,61.3301,61.3371,61.3023,61.3301,64968.0
2016-11-04 14:45:00,88.08,88.1,88.0,88.01,46355.0,61.3301,61.344,61.2744,61.2814,46355.0
2016-11-04 14:50:00,88.0,88.1,88.0,88.06,17099.0,61.2744,61.344,61.2744,61.3162,17099.0
2016-11-04 14:55:00,88.05,88.08,88.03,88.07,20198.0,61.3092,61.3301,61.2953,61.3232,20198.0
2016-11-04 15:00:00,88.06,88.06,87.99,88.0,15562.0,61.3162,61.3162,61.2675,61.2744,15562.0
2016-11-04 15:05:00,87.99,87.99,87.94,87.95,21377.0,61.2675,61.2675,61.2326,61.2396,21377.0
2016-11-04 15:10:00,87.95,88.02,87.95,87.99,30661.0,61.2396,61.2883,61.2396,61.2675,30661.0
2016-11-04 15:15:00,88.0,88.01,87.94,87.95,19442.0,61.2744,61.2814,61.2326,61.2396,19442.0
2016-11-04 15:20:00,87.95,87.97,87.91,87.97,17842.0,61.2396,61.2535,61.2117,61.2535,17842.0
2016-11-04 15:25:00,87.97,88.01,87.95,87.97,31379.0,61.2535,61.2814,61.2396,61.2535,31379.0
2016-11-04 15:30:00,87.97,88.02,87.96,87.98,59222.0,61.2535,61.2883,61.2466,61.2605,59222.0
2016-11-04 15:35:00,87.97,88.02,87.94,88.01,60944.0,61.2535,61.2883,61.2326,61.2814,60944.0
2016-11-04 15:40:00,88.02,88.02,87.97,88.0,57004.0,61.2883,61.2883,61.2535,61.2744,57004.0
2016-11-04 15:45:00,88.0,88.0,87.87,87.95,69995.0,61.2744,61.2744,61.1839,61.2396,69995.0
2016-11-04 15:50:00,87.95,87.96,87.86,87.92,67433.0,61.2396,61.2466,61.1769,61.2187,67433.0
2016-11-04 15:55:00,87.92,87.93,87.81,87.82,126098.0,61.2187,61.2257,61.1421,61.1491,126098.0
2016-11-07 09:30:00,89.09,89.53,88.44,88.52,63462.0,62.0334,62.3398,61.5808,61.6365,63462.0
2016-11-07 09:35:00,88.52,88.74,88.5,88.57,29940.0,61.6365,61.7897,61.6226,61.6713,29940.0
2016-11-07 09:40:00,88.57,88.7,88.51,88.66,23085.0,61.6713,61.7618,61.6295,61.734,23085.0
2016-11-07 09:45:00,88.67,88.74,88.65,88.72,23400.0,61.7409,61.7897,61.727,61.7758,23400.0
2016-11-07 09:50:00,88.72,88.75,88.66,88.7,39468.0,61.7758,61.7966,61.734,61.7618,39468.0
2016-11-07 09:55:00,88.69,88.7,88.49,88.52,27623.0,61.7549,61.7618,61.6156,61.6365,27623.0
2016-11-07 10:00:00,88.54,88.64,88.46,88.52,62564.0,61.6504,61.72,61.5947,61.6365,62564.0
2016-11-07 10:05:00,88.52,88.54,88.4,88.45,18674.0,61.6365,61.6504,61.5529,61.5878,18674.0
2016-11-07 10:10:00,88.48,88.61,88.45,88.53,18004.0,61.6086,61.6992,61.5878,61.6435,18004.0
2016-11-07 10:15:00,88.52,88.52,88.42,88.49,35877.0,61.6365,61.6365,61.5669,61.6156,35877.0
2016-11-07 10:20:00,88.48,88.52,88.42,88.5,24530.0,61.6086,61.6365,61.5669,61.6226,24530.0
2016-11-07 10:25:00,88.49,88.51,88.45,88.47,17752.0,61.6156,61.6295,61.5878,61.6017,17752.0
2016-11-07 10:30:00,88.49,88.59,88.47,88.55,49994.0,61.6156,61.6852,61.6017,61.6574,49994.0
2016-11-07 10:35:00,88.57,88.64,88.5,88.51,187849.0,61.6713,61.72,61.6226,61.6295,187849.0
2016-11-07 10:40:00,88.52,88.76,88.35,88.75,240000.0,61.6365,61.8036,61.5181,61.7966,240000.0
2016-11-07 10:45:00,88.75,88.79,88.7,88.74,26416.0,61.7966,61.8245,61.7618,61.7897,26416.0
2016-11-07 10:50:00,88.73,88.76,88.66,88.74,49163.0,61.7827,61.8036,61.734,61.7897,49163.0
2016-11-07 10:55:00,88.75,88.76,88.6,88.62,129136.0,61.7966,61.8036,61.6922,61.7061,129136.0
2016-11-07 11:00:00,88.62,88.66,88.59,88.61,153223.0,61.7061,61.734,61.6852,61.6992,153223.0
2016-11-07 11:05:00,88.61,88.63,88.58,88.61,75823.0,61.6992,61.7131,61.6783,61.6992,75823.0
2016-11-07 11:10:00,88.61,88.74,88.61,88.73,41536.0,61.6992,61.7897,61.6992,61.7827,41536.0
2016-11-07 11:15:00,88.73,88.73,88.56,88.58,48609.0,61.7827,61.7827,61.6643,61.6783,48609.0
2016-11-07 11:20:00,88.58,88.6,88.49,88.51,32229.0,61.6783,61.6922,61.6156,61.6295,32229.0
2016-11-07 11:25:00,88.51,88.53,88.48,88.49,39882.0,61.6295,61.6435,61.6086,61.6156,39882.0
2016-11-07 11:30:00,88.5,88.66,88.47,88.57,39309.0,61.6226,61.734,61.6017,61.6713,39309.0
2016-11-07 11:35:00,88.58,88.63,88.56,88.63,26193.0,61.6783,61.7131,61.6643,61.7131,26193.0
2016-11-07 11:40:00,88.63,88.73,88.59,88.7,60567.0,61.7131,61.7827,61.6852,61.7618,60567.0
2016-11-07 11:45:00,88.7,88.76,88.65,88.76,46086.0,61.7618,61.8036,61.727,61.8036,46086.0
2016-11-07 11:50:00,88.75,88.81,88.73,88.8,35389.0,61.7966,61.8384,61.7827,61.8315,35389.0
2016-11-07 11:55:00,88.8,88.8,88.63,88.63,55171.0,61.8315,61.8315,61.7131,61.7131,55171.0
2016-11-07 12:00:00,88.63,88.65,88.52,88.56,245768.0,61.7131,61.727,61.6365,61.6643,245768.0
2016-11-07 12:05:00,88.57,88.57,88.52,88.55,62413.0,61.6713,61.6713,61.6365,61.6574,62413.0
2016-11-07 12:10:00,88.55,88.65,88.54,88.59,56228.0,61.6574,61.727,61.6504,61.6852,56228.0
2016-11-07 12:15:00,88.59,88.59,88.48,88.56,54249.0,61.6852,61.6852,61.6086,61.6643,54249.0
2016-11-07 12:20:00,88.57,88.67,88.55,88.64,55299.0,61.6713,61.7409,61.6574,61.72,55299.0
2016-11-07 12:25:00,88.65,88.73,88.6,88.68,40628.0,61.727,61.7827,61.6922,61.7479,40628.0
2016-11-07 12:30:00,88.68,88.77,88.65,88.75,45313.0,61.7479,61.8106,61.727,61.7966,45313.0
2016-11-07 12:35:00,88.75,88.77,88.67,88.74,22547.0,61.7966,61.8106,61.7409,61.7897,22547.0
2016-11-07 12:40:00,88.75,88.78,88.68,88.7,33488.0,61.7966,61.8175,61.7479,61.7618,33488.0
2016-11-07 12:45:00,88.7,88.72,88.69,88.7,16343.0,61.7618,61.7758,61.7549,61.7618,16343.0
2016-11-07 12:50:00,88.7,88.72,88.69,88.7,30884.0,61.7618,61.7758,61.7549,61.7618,30884.0
2016-11-07 12:55:00,88.71,88.72,88.66,88.69,22648.0,61.7688,61.7758,61.734,61.7549,22648.0
2016-11-07 13:00:00,88.7,88.74,88.64,88.66,32951.0,61.7618,61.7897,61.72,61.734,32951.0
2016-11-07 13:05:00,88.66,88.69,88.62,88.65,34910.0,61.734,61.7549,61.7061,61.727,34910.0
2016-11-07 13:10:00,88.65,88.67,88.62,88.64,29725.0,61.727,61.7409,61.7061,61.72,29725.0
2016-11-07 13:15:00,88.64,88.67,88.61,88.65,25403.0,61.72,61.7409,61.6992,61.727,25403.0
2016-11-07 13:20:00,88.64,88.68,88.63,88.65,23487.0,61.72,61.7479,61.7131,61.727,23487.0
2016-11-07 13:25:00,88.67,88.68,88.6,88.61,65283.0,61.7409,61.7479,61.6922,61.6992,65283.0
2016-11-07 13:30:00,88.62,88.63,88.6,88.6,18054.0,61.7061,61.7131,61.6922,61.6922,18054.0
2016-11-07 13:35:00,88.61,88.63,88.55,88.6,37166.0,61.6992,61.7131,61.6574,61.6922,37166.0
2016-11-07 13:40:00,88.6,88.62,88.52,88.55,39295.0,61.6922,61.7061,61.6365,61.6574,39295.0
2016-11-07 13:45:00,88.55,88.55,88.35,88.54,214804.0,61.6574,61.6574,61.5181,61.6504,214804.0
2016-11-07 13:50:00,88.53,88.61,88.48,88.58,37958.0,61.6435,61.6992,61.6086,61.6783,37958.0
2016-11-07 13:55:00,88.59,88.65,88.55,88.63,55446.0,61.6852,61.727,61.6574,61.7131,55446.0
2016-11-07 14:00:00,88.63,88.64,88.55,88.6,72307.0,61.7131,61.72,61.6574,61.6922,72307.0
2016-11-07 14:05:00,88.6,88.61,88.59,88.59,83647.0,61.6922,61.6992,61.6852,61.6852,83647.0
2016-11-07 14:10:00,88.59,88.79,88.59,88.7,95432.0,61.6852,61.8245,61.6852,61.7618,95432.0
2016-11-07 14:15:00,88.7,88.75,88.67,88.69,46993.0,61.7618,61.7966,61.7409,61.7549,46993.0
2016-11-07 14:20:00,88.69,88.82,88.67,88.77,33118.0,61.7549,61.8454,61.7409,61.8106,33118.0
2016-11-07 14:25:00,88.77,88.82,88.73,88.82,30391.0,61.8106,61.8454,61.7827,61.8454,30391.0
2016-11-07 14:30:00,88.82,88.89,88.79,88.86,34433.0,61.8454,61.8941,61.8245,61.8732,34433.0
2016-11-07 14:35:00,88.86,88.92,88.83,88.91,40276.0,61.8732,61.915,61.8523,61.9081,40276.0
2016-11-07 14:40:00,88.92,88.97,88.87,88.95,45478.0,61.915,61.9498,61.8802,61.9359,45478.0
2016-11-07 14:45:00,88.96,89.09,88.94,89.0,77268.0,61.9429,62.0334,61.9289,61.9707,77268.0
2016-11-07 14:50:00,89.0,89.04,88.99,89.01,36212.0,61.9707,61.9986,61.9638,61.9777,36212.0
2016-11-07 14:55:00,89.01,89.1,89.0,89.07,63094.0,61.9777,62.0403,61.9707,62.0195,63094.0
2016-11-07 15:00:00,89.07,89.11,89.03,89.11,42393.0,62.0195,62.0473,61.9916,62.0473,42393.0
2016-11-07 15:05:00,89.09,89.13,88.99,89.01,50948.0,62.0334,62.0612,61.9638,61.9777,50948.0
2016-11-07 15:10:00,89.01,89.03,88.73,88.73,84146.0,61.9777,61.9916,61.7827,61.7827,84146.0
2016-11-07 15:15:00,88.75,88.96,88.74,88.93,103017.0,61.7966,61.9429,61.7897,61.922,103017.0
2016-11-07 15:20:00,88.93,88.95,88.86,88.93,34753.0,61.922,61.9359,61.8732,61.922,34753.0
2016-11-07 15:25:00,88.93,88.94,88.8,88.82,35895.0,61.922,61.9289,61.8315,61.8454,35895.0
2016-11-07 15:30:00,88.84,88.89,88.81,88.86,38438.0,61.8593,61.8941,61.8384,61.8732,38438.0
2016-11-07 15:35:00,88.86,89.01,88.85,89.0,52451.0,61.8732,61.9777,61.8663,61.9707,52451.0
2016-11-07 15:40:00,89.0,89.01,88.93,88.99,76327.0,61.9707,61.9777,61.922,61.9638,76327.0
2016-11-07 15:45:00,88.99,89.04,88.96,89.0,113253.0,61.9638,61.9986,61.9429,61.9707,113253.0
2016-11-07 15:50:00,89.0,89.09,88.98,89.05,98686.0,61.9707,62.0334,61.9568,62.0055,98686.0
2016-11-07 15:55:00,89.06,89.11,89.0,89.05,178350.0,62.0125,62.0473,61.9707,62.0055,178350.0
2016-11-08 09:30:00,89.23,89.68,89.23,89.6,33211.0,62.1309,62.4442,62.1309,62.3885,33211.0
2016-11-08 09:35:00,89.41,89.7,89.41,89.61,36700.0,62.2562,62.4581,62.2562,62.3955,36700.0
2016-11-08 09:40:00,89.58,89.72,89.43,89.72,94725.0,62.3746,62.4721,62.2701,62.4721,94725.0
2016-11-08 09:45:00,89.69,89.71,89.55,89.6,26991.0,62.4512,62.4651,62.3537,62.3885,26991.0
2016-11-08 09:50:00,89.59,89.63,89.5,89.58,50294.0,62.3815,62.4094,62.3189,62.3746,50294.0
2016-11-08 09:55:00,89.58,89.77,89.54,89.75,62754.0,62.3746,62.5069,62.3467,62.4929,62754.0
2016-11-08 10:00:00,89.75,89.93,89.68,89.85,72697.0,62.4929,62.6183,62.4442,62.5626,72697.0
2016-11-08 10:05:00,89.85,89.87,89.69,89.73,59229.0,62.5626,62.5765,62.4512,62.479,59229.0
2016-11-08 10:10:00,89.73,89.78,89.66,89.69,81069.0,62.479,62.5138,62.4303,62.4512,81069.0
2016-11-08 10:15:00,89.68,89.8,89.67,89.75,72499.0,62.4442,62.5278,62.4372,62.4929,72499.0
2016-11-08 10:20:00,89.73,89.76,89.68,89.73,29368.0,62.479,62.4999,62.4442,62.479,29368.0
2016-11-08 10:25:00,89.74,89.74,89.69,89.72,30039.0,62.486,62.486,62.4512,62.4721,30039.0
2016-11-08 10:30:00,89.73,89.74,89.65,89.68,30679.0,62.479,62.486,62.4233,62.4442,30679.0
2016-11-08 10:35:00,89.67,89.73,89.66,89.68,20576.0,62.4372,62.479,62.4303,62.4442,20576.0
2016-11-08 10:40:00,89.68,89.69,89.62,89.69,22421.0,62.4442,62.4512,62.4024,62.4512,22421.0
2016-11-08 10:45:00,89.69,89.76,89.66,89.7,32626.0,62.4512,62.4999,62.4303,62.4581,32626.0
2016-11-08 10:50:00,89.7,89.73,89.66,89.67,47639.0,62.4581,62.479,62.4303,62.4372,47639.0
2016-11-08 10:55:00,89.68,89.7,89.65,89.68,32774.0,62.4442,62.4581,62.4233,62.4442,32774.0
2016-11-08 11:00:00,89.68,89.7,89.62,89.64,16326.0,62.4442,62.4581,62.4024,62.4163,16326.0
2016-11-08 11:05:00,89.65,89.69,89.63,89.65,21163.0,62.4233,62.4512,62.4094,62.4233,21163.0
2016-11-08 11:10:00,89.65,89.68,89.6,89.65,26602.0,62.4233,62.4442,62.3885,62.4233,26602.0
2016-11-08 11:15:00,89.65,89.69,89.59,89.64,25019.0,62.4233,62.4512,62.3815,62.4163,25019.0
2016-11-08 11:20:00,89.65,89.74,89.57,89.6,27371.0,62.4233,62.486,62.3676,62.3885,27371.0
2016-11-08 11:25:00,89.6,89.65,89.58,89.6,26922.0,62.3885,62.4233,62.3746,62.3885,26922.0
2016-11-08 11:30:00,89.6,89.71,89.58,89.69,35190.0,62.3885,62.4651,62.3746,62.4512,35190.0
2016-11-08 11:35:00,89.68,89.71,89.62,89.7,14463.0,62.4442,62.4651,62.4024,62.4581,14463.0
2016-11-08 11:40:00,89.69,89.7,89.64,89.65,21427.0,62.4512,62.4581,62.4163,62.4233,21427.0
2016-11-08 11:45:00,89.65,89.66,89.46,89.6,55783.0,62.4233,62.4303,62.291,62.3885,55783.0
2016-11-08 11:50:00,89.6,89.62,89.47,89.48,34822.0,62.3885,62.4024,62.298,62.3049,34822.0
2016-11-08 11:55:00,89.48,89.49,89.34,89.42,24476.0,62.3049,62.3119,62.2075,62.2632,24476.0
2016-11-08 12:00:00,89.42,89.5,89.39,89.43,79008.0,62.2632,62.3189,62.2423,62.2701,79008.0
2016-11-08 12:05:00,89.43,89.53,89.38,89.53,51705.0,62.2701,62.3398,62.2353,62.3398,51705.0
2016-11-08 12:10:00,89.54,89.59,89.51,89.56,7008.0,62.3467,62.3815,62.3258,62.3606,7008.0
2016-11-08 12:15:00,89.58,89.64,89.5,89.58,35307.0,62.3746,62.4163,62.3189,62.3746,35307.0
2016-11-08 12:20:00,89.59,89.69,89.59,89.67,19944.0,62.3815,62.4512,62.3815,62.4372,19944.0
2016-11-08 12:25:00,89.67,89.68,89.56,89.64,37746.0,62.4372,62.4442,62.3606,62.4163,37746.0
2016-11-08 12:30:00,89.64,89.65,89.6,89.63,20707.0,62.4163,62.4233,62.3885,62.4094,20707.0
2016-11-08 12:35:00,89.63,89.65,89.57,89.64,21458.0,62.4094,62.4233,62.3676,62.4163,21458.0
2016-11-08 12:40:00,89.65,89.66,89.6,89.61,31123.0,62.4233,62.4303,62.3885,62.3955,31123.0
2016-11-08 12:45:00,89.61,89.76,89.59,89.74,51160.0,62.3955,62.4999,62.3815,62.486,51160.0
2016-11-08 12:50:00,89.73,89.78,89.71,89.73,35505.0,62.479,62.5138,62.4651,62.479,35505.0
2016-11-08 12:55:00,89.74,89.81,89.73,89.75,27337.0,62.486,62.5347,62.479,62.4929,27337.0
2016-11-08 13:00:00,89.76,89.78,89.64,89.64,12781.0,62.4999,62.5138,62.4163,62.4163,12781.0
2016-11-08 13:05:00,89.67,89.74,89.58,89.62,16292.0,62.4372,62.486,62.3746,62.4024,16292.0
2016-11-08 13:10:00,89.63,89.79,89.63,89.77,14983.0,62.4094,62.5208,62.4094,62.5069,14983.0
2016-11-08 13:15:00,89.77,89.77,89.69,89.71,23086.0,62.5069,62.5069,62.4512,62.4651,23086.0
2016-11-08 13:20:00,89.7,89.76,89.67,89.71,24440.0,62.4581,62.4999,62.4372,62.4651,24440.0
2016-11-08 13:25:00,89.71,89.73,89.67,89.68,28843.0,62.4651,62.479,62.4372,62.4442,28843.0
2016-11-08 13:30:00,89.69,89.77,89.68,89.73,61138.0,62.4512,62.5069,62.4442,62.479,61138.0
2016-11-08 13:35:00,89.72,89.84,89.69,89.77,74623.0,62.4721,62.5556,62.4512,62.5069,74623.0
2016-11-08 13:40:00,89.79,89.81,89.75,89.77,26456.0,62.5208,62.5347,62.4929,62.5069,26456.0
2016-11-08 13:45:00,89.76,89.78,89.68,89.72,31202.0,62.4999,62.5138,62.4442,62.4721,31202.0
2016-11-08 13:50:00,89.72,89.73,89.62,89.64,30610.0,62.4721,62.479,62.4024,62.4163,30610.0
2016-11-08 13:55:00,89.65,89.68,89.55,89.67,39504.0,62.4233,62.4442,62.3537,62.4372,39504.0
2016-11-08 14:00:00,89.67,89.74,89.65,89.69,23126.0,62.4372,62.486,62.4233,62.4512,23126.0
2016-11-08 14:05:00,89.69,89.71,89.64,89.64,16922.0,62.4512,62.4651,62.4163,62.4163,16922.0
2016-11-08 14:10:00,89.65,89.68,89.61,89.62,20997.0,62.4233,62.4442,62.3955,62.4024,20997.0
2016-11-08 14:15:00,89.62,89.73,89.58,89.73,19488.0,62.4024,62.479,62.3746,62.479,19488.0
2016-11-08 14:20:00,89.72,89.73,89.65,89.68,22214.0,62.4721,62.479,62.4233,62.4442,22214.0
2016-11-08 14:25:00,89.69,89.73,89.64,89.7,19761.0,62.4512,62.479,62.4163,62.4581,19761.0
2016-11-08 14:30:00,89.7,89.72,89.64,89.65,20817.0,62.4581,62.4721,62.4163,62.4233,20817.0
2016-11-08 14:35:00,89.61,89.65,89.57,89.65,15732.0,62.3955,62.4233,62.3676,62.4233,15732.0
2016-11-08 14:40:00,89.63,89.63,89.54,89.57,12328.0,62.4094,62.4094,62.3467,62.3676,12328.0
2016-11-08 14:45:00,89.57,89.63,89.55,89.63,14549.0,62.3676,62.4094,62.3537,62.4094,14549.0
2016-11-08 14:50:00,89.64,89.67,89.61,89.66,24186.0,62.4163,62.4372,62.3955,62.4303,24186.0
2016-11-08 14:55:00,89.67,89.69,89.61,89.63,25165.0,62.4372,62.4512,62.3955,62.4094,25165.0
2016-11-08 15:00:00,89.63,89.65,89.6,89.64,24820.0,62.4094,62.4233,62.3885,62.4163,24820.0
2016-11-08 15:05:00,89.64,89.69,89.62,89.69,36898.0,62.4163,62.4512,62.4024,62.4512,36898.0
2016-11-08 15:10:00,89.69,89.69,89.59,89.63,151600.0,62.4512,62.4512,62.3815,62.4094,151600.0
2016-11-08 15:15:00,89.64,89.65,89.58,89.62,81623.0,62.4163,62.4233,62.3746,62.4024,81623.0
2016-11-08 15:20:00,89.63,89.84,89.6,89.8,93203.0,62.4094,62.5556,62.3885,62.5278,93203.0
2016-11-08 15:25:00,89.8,89.82,89.67,89.75,117640.0,62.5278,62.5417,62.4372,62.4929,117640.0
2016-11-08 15:30:00,89.75,89.88,89.73,89.78,79868.0,62.4929,62.5835,62.479,62.5138,79868.0
2016-11-08 15:35:00,89.76,89.86,89.7,89.84,128220.0,62.4999,62.5695,62.4581,62.5556,128220.0
2016-11-08 15:40:00,89.83,89.88,89.76,89.83,94825.0,62.5486,62.5835,62.4999,62.5486,94825.0
2016-11-08 15:45:00,89.84,89.93,89.81,89.85,49552.0,62.5556,62.6183,62.5347,62.5626,49552.0
2016-11-08 15:50:00,89.85,89.85,89.64,89.66,71990.0,62.5626,62.5626,62.4163,62.4303,71990.0
2016-11-08 15:55:00,89.67,89.78,89.6,89.78,162954.0,62.4372,62.5138,62.3885,62.5138,162954.0
2016-11-09 09:30:00,88.5,88.74,86.22,86.36,133797.0,61.6226,61.7897,60.035,60.1325,133797.0
2016-11-09 09:35:00,86.4,86.82,86.12,86.37,85851.0,60.1603,60.4528,59.9654,60.1394,85851.0
2016-11-09 09:40:00,86.3,86.59,86.26,86.46,137790.0,60.0907,60.2926,60.0629,60.2021,137790.0
2016-11-09 09:45:00,86.42,86.98,86.26,86.91,81590.0,60.1743,60.5642,60.0629,60.5154,81590.0
2016-11-09 09:50:00,86.85,87.37,86.67,87.37,104605.0,60.4737,60.8357,60.3483,60.8357,104605.0
2016-11-09 09:55:00,87.38,87.65,87.27,87.51,105116.0,60.8427,61.0307,60.7661,60.9332,105116.0
2016-11-09 10:00:00,87.5,87.72,87.46,87.58,54519.0,60.9263,61.0795,60.8984,60.982,54519.0
2016-11-09 10:05:00,87.56,87.61,87.37,87.48,57013.0,60.968,61.0029,60.8357,60.9123,57013.0
2016-11-09 10:10:00,87.48,87.54,87.3,87.38,62092.0,60.9123,60.9541,60.787,60.8427,62092.0
2016-11-09 10:15:00,87.34,87.42,87.29,87.38,83981.0,60.8149,60.8706,60.78,60.8427,83981.0
2016-11-09 10:20:00,87.38,87.75,87.36,87.67,34717.0,60.8427,61.1003,60.8288,61.0446,34717.0
2016-11-09 10:25:00,87.64,87.88,87.57,87.57,158542.0,61.0237,61.1909,60.975,60.975,158542.0
2016-11-09 10:30:00,87.56,87.78,87.47,87.53,21323.0,60.968,61.1212,60.9054,60.9472,21323.0
2016-11-09 10:35:00,87.53,87.76,87.53,87.71,40212.0,60.9472,61.1073,60.9472,61.0725,40212.0
2016-11-09 10:40:00,87.7,88.18,87.68,88.16,24213.0,61.0655,61.3998,61.0516,61.3858,24213.0
2016-11-09 10:45:00,88.16,88.21,88.04,88.06,27807.0,61.3858,61.4206,61.3023,61.3162,27807.0
2016-11-09 10:50:00,88.04,88.06,87.89,87.99,33668.0,61.3023,61.3162,61.1978,61.2675,33668.0
2016-11-09 10:55:00,87.98,88.01,87.76,87.82,25511.0,61.2605,61.2814,61.1073,61.1491,25511.0
2016-11-09 11:00:00,87.81,87.85,87.69,87.69,11095.0,61.1421,61.17,61.0586,61.0586,11095.0
2016-11-09 11:05:00,87.67,87.72,87.52,87.55,16922.0,61.0446,61.0795,60.9402,60.9611,16922.0
2016-11-09 11:10:00,87.59,87.88,87.58,87.8,24641.0,60.9889,61.1909,60.982,61.1352,24641.0
2016-11-09 11:15:00,87.81,87.82,87.27,87.36,55530.0,61.1421,61.1491,60.7661,60.8288,55530.0
2016-11-09 11:20:00,87.37,87.46,87.3,87.37,31343.0,60.8357,60.8984,60.787,60.8357,31343.0
2016-11-09 11:25:00,87.38,87.57,87.34,87.54,23102.0,60.8427,60.975,60.8149,60.9541,23102.0
2016-11-09 11:30:00,87.55,87.81,87.55,87.63,57644.0,60.9611,61.1421,60.9611,61.0168,57644.0
2016-11-09 11:35:00,87.63,87.9,87.63,87.78,28294.0,61.0168,61.2048,61.0168,61.1212,28294.0
2016-11-09 11:40:00,87.78,87.78,87.55,87.58,36004.0,61.1212,61.1212,60.9611,60.982,36004.0
2016-11-09 11:45:00,87.55,87.69,87.51,87.64,43853.0,60.9611,61.0586,60.9332,61.0237,43853.0
2016-11-09 11:50:00,87.62,87.79,87.56,87.6,27916.0,61.0098,61.1282,60.968,60.9959,27916.0
2016-11-09 11:55:00,87.58,87.63,87.48,87.54,31319.0,60.982,61.0168,60.9123,60.9541,31319.0
2016-11-09 12:00:00,87.52,87.52,87.32,87.37,45877.0,60.9402,60.9402,60.8009,60.8357,45877.0
2016-11-09 12:05:00,87.38,87.39,87.18,87.18,30514.0,60.8427,60.8497,60.7035,60.7035,30514.0
2016-11-09 12:10:00,87.17,87.19,86.92,86.92,27441.0,60.6965,60.7104,60.5224,60.5224,27441.0
2016-11-09 12:15:00,86.9,87.08,86.76,86.78,32741.0,60.5085,60.6338,60.411,60.4249,32741.0
2016-11-09 12:20:00,86.79,86.83,86.56,86.56,46302.0,60.4319,60.4597,60.2717,60.2717,46302.0
2016-11-09 12:25:00,86.56,86.57,86.29,86.32,65295.0,60.2717,60.2787,60.0837,60.1046,65295.0
2016-11-09 12:30:00,86.33,86.9,86.32,86.83,55280.0,60.1116,60.5085,60.1046,60.4597,55280.0
2016-11-09 12:35:00,86.84,87.03,86.8,86.98,35373.0,60.4667,60.599,60.4389,60.5642,35373.0
2016-11-09 12:40:00,86.98,87.04,86.81,86.87,27557.0,60.5642,60.606,60.4458,60.4876,27557.0
2016-11-09 12:45:00,86.86,86.88,86.51,86.56,31637.0,60.4806,60.4946,60.2369,60.2717,31637.0
2016-11-09 12:50:00,86.57,86.6,86.44,86.52,59472.0,60.2787,60.2996,60.1882,60.2439,59472.0
2016-11-09 12:55:00,86.5,86.62,86.43,86.62,49694.0,60.23,60.3135,60.1812,60.3135,49694.0
2016-11-09 13:00:00,86.62,86.72,86.47,86.57,26407.0,60.3135,60.3832,60.2091,60.2787,26407.0
2016-11-09 13:05:00,86.57,86.76,86.52,86.59,35229.0,60.2787,60.411,60.2439,60.2926,35229.0
2016-11-09 13:10:00,86.59,86.79,86.58,86.76,20993.0,60.2926,60.4319,60.2857,60.411,20993.0
2016-11-09 13:15:00,86.76,86.96,86.76,86.92,74902.0,60.411,60.5503,60.411,60.5224,74902.0
2016-11-09 13:20:00,86.93,86.95,86.63,86.72,92489.0,60.5294,60.5433,60.3205,60.3832,92489.0
2016-11-09 13:25:00,86.72,86.83,86.62,86.64,52782.0,60.3832,60.4597,60.3135,60.3274,52782.0
2016-11-09 13:30:00,86.64,86.68,86.4,86.48,44299.0,60.3274,60.3553,60.1603,60.216,44299.0
2016-11-09 13:35:00,86.48,86.51,86.3,86.31,60018.0,60.216,60.2369,60.0907,60.0977,60018.0
2016-11-09 13:40:00,86.31,86.47,86.27,86.34,52630.0,60.0977,60.2091,60.0698,60.1186,52630.0
2016-11-09 13:45:00,86.32,86.56,86.3,86.46,100181.0,60.1046,60.2717,60.0907,60.2021,100181.0
2016-11-09 13:50:00,86.46,86.57,86.42,86.47,42902.0,60.2021,60.2787,60.1743,60.2091,42902.0
2016-11-09 13:55:00,86.47,86.58,86.21,86.28,72824.0,60.2091,60.2857,60.028,60.0768,72824.0
2016-11-09 14:00:00,86.28,86.3,86.07,86.09,46088.0,60.0768,60.0907,59.9306,59.9445,46088.0
2016-11-09 14:05:00,86.08,86.15,86.0,86.05,48521.0,59.9375,59.9863,59.8818,59.9166,48521.0
2016-11-09 14:10:00,86.04,86.13,85.77,85.84,66895.0,59.9097,59.9723,59.7217,59.7704,66895.0
2016-11-09 14:15:00,85.83,85.85,85.59,85.64,63820.0,59.7634,59.7774,59.5963,59.6311,63820.0
2016-11-09 14:20:00,85.64,85.72,85.52,85.56,89575.0,59.6311,59.6869,59.5476,59.5754,89575.0
2016-11-09 14:25:00,85.56,85.66,85.38,85.4,86021.0,59.5754,59.6451,59.4501,59.464,86021.0
2016-11-09 14:30:00,85.4,85.48,85.33,85.39,98425.0,59.464,59.5197,59.4153,59.4571,98425.0
2016-11-09 14:35:00,85.39,85.75,85.27,85.73,122608.0,59.4571,59.7077,59.3735,59.6938,122608.0
2016-11-09 14:40:00,85.75,85.76,85.55,85.61,72390.0,59.7077,59.7147,59.5685,59.6103,72390.0
2016-11-09 14:45:00,85.61,85.65,85.49,85.56,51741.0,59.6103,59.6381,59.5267,59.5754,51741.0
2016-11-09 14:50:00,85.55,85.55,85.38,85.51,54037.0,59.5685,59.5685,59.4501,59.5406,54037.0
2016-11-09 14:55:00,85.51,85.55,85.39,85.44,60110.0,59.5406,59.5685,59.4571,59.4919,60110.0
2016-11-09 15:00:00,85.44,85.67,85.43,85.67,51776.0,59.4919,59.652,59.4849,59.652,51776.0
2016-11-09 15:05:00,85.67,85.71,85.6,85.69,104155.0,59.652,59.6799,59.6033,59.666,104155.0
2016-11-09 15:10:00,85.67,85.76,85.58,85.61,86132.0,59.652,59.7147,59.5894,59.6103,86132.0
2016-11-09 15:15:00,85.6,85.78,85.58,85.78,81339.0,59.6033,59.7286,59.5894,59.7286,81339.0
2016-11-09 15:20:00,85.81,85.88,85.72,85.79,81808.0,59.7495,59.7983,59.6869,59.7356,81808.0
2016-11-09 15:25:00,85.77,85.88,85.76,85.81,46032.0,59.7217,59.7983,59.7147,59.7495,46032.0
2016-11-09 15:30:00,85.81,85.85,85.72,85.73,79665.0,59.7495,59.7774,59.6869,59.6938,79665.0
2016-11-09 15:35:00,85.73,85.83,85.7,85.75,79745.0,59.6938,59.7634,59.6729,59.7077,79745.0
2016-11-09 15:40:00,85.76,85.86,85.71,85.84,85896.0,59.7147,59.7843,59.6799,59.7704,85896.0
2016-11-09 15:45:00,85.84,85.84,85.62,85.65,102315.0,59.7704,59.7704,59.6172,59.6381,102315.0
2016-11-09 15:50:00,85.66,85.71,85.57,85.59,105588.0,59.6451,59.6799,59.5824,59.5963,105588.0
2016-11-09 15:55:00,85.6,85.78,85.58,85.71,182088.0,59.6033,59.7286,59.5894,59.6799,182088.0
2016-11-10 09:30:00,85.47,85.47,84.22,84.35,88712.0,59.5128,59.5128,58.6424,58.7329,88712.0
2016-11-10 09:35:00,84.32,84.37,82.6,83.04,175922.0,58.712,58.7468,57.5144,57.8208,175922.0
2016-11-10 09:40:00,83.05,83.44,82.6,82.67,110737.0,57.8277,58.0993,57.5144,57.5631,110737.0
2016-11-10 09:45:00,82.66,82.7,82.33,82.68,66739.0,57.5562,57.584,57.3264,57.5701,66739.0
2016-11-10 09:50:00,82.71,83.02,82.6,82.97,104842.0,57.591,57.8068,57.5144,57.772,104842.0
2016-11-10 09:55:00,82.94,83.34,82.88,83.23,75633.0,57.7511,58.0297,57.7094,57.9531,75633.0
2016-11-10 10:00:00,83.22,83.22,82.83,82.9,96043.0,57.9461,57.9461,57.6745,57.7233,96043.0
2016-11-10 10:05:00,82.91,82.95,82.55,82.7,83706.0,57.7302,57.7581,57.4796,57.584,83706.0
2016-11-10 10:10:00,82.71,82.81,82.41,82.76,187673.0,57.591,57.6606,57.3821,57.6258,187673.0
2016-11-10 10:15:00,82.77,82.95,82.54,82.93,164346.0,57.6328,57.7581,57.4726,57.7442,164346.0
2016-11-10 10:20:00,82.95,83.09,82.81,82.98,69297.0,57.7581,57.8556,57.6606,57.779,69297.0
2016-11-10 10:25:00,82.94,83.08,82.89,82.98,136819.0,57.7511,57.8486,57.7163,57.779,136819.0
2016-11-10 10:30:00,82.97,83.02,82.87,82.9,56384.0,57.772,57.8068,57.7024,57.7233,56384.0
2016-11-10 10:35:00,82.91,83.05,82.84,83.0,108539.0,57.7302,57.8277,57.6815,57.7929,108539.0
2016-11-10 10:40:00,82.99,83.19,82.9,83.02,63709.0,57.786,57.9252,57.7233,57.8068,63709.0
2016-11-10 10:45:00,83.04,83.22,82.77,82.81,149393.0,57.8208,57.9461,57.6328,57.6606,149393.0
2016-11-10 10:50:00,82.81,82.89,82.37,82.4,93254.0,57.6606,57.7163,57.3542,57.3751,93254.0
2016-11-10 10:55:00,82.45,82.65,82.22,82.22,82282.0,57.41,57.5492,57.2498,57.2498,82282.0
2016-11-10 11:00:00,82.27,82.52,82.08,82.38,99361.0,57.2846,57.4587,57.1523,57.3612,99361.0
2016-11-10 11:05:00,82.4,82.58,82.39,82.53,91440.0,57.3751,57.5005,57.3682,57.4657,91440.0
2016-11-10 11:10:00,82.52,82.82,82.47,82.74,85148.0,57.4587,57.6676,57.4239,57.6119,85148.0
2016-11-10 11:15:00,82.73,83.0,82.7,82.88,48790.0,57.6049,57.7929,57.584,57.7094,48790.0
2016-11-10 11:20:00,82.88,83.03,82.85,82.92,53064.0,57.7094,57.8138,57.6885,57.7372,53064.0
2016-11-10 11:25:00,82.91,83.03,82.86,83.0,122309.0,57.7302,57.8138,57.6954,57.7929,122309.0
2016-11-10 11:30:00,83.02,83.2,82.98,83.09,44495.0,57.8068,57.9322,57.779,57.8556,44495.0
2016-11-10 11:35:00,83.08,83.39,83.0,83.29,83497.0,57.8486,58.0645,57.7929,57.9948,83497.0
2016-11-10 11:40:00,83.27,83.4,83.21,83.33,58405.0,57.9809,58.0714,57.9391,58.0227,58405.0
2016-11-10 11:45:00,83.31,83.5,83.28,83.39,81107.0,58.0088,58.1411,57.9879,58.0645,81107.0
2016-11-10 11:50:00,83.36,83.55,83.35,83.52,44170.0,58.0436,58.1759,58.0366,58.155,44170.0
2016-11-10 11:55:00,83.52,83.65,83.42,83.6,127388.0,58.155,58.2455,58.0854,58.2107,127388.0
2016-11-10 12:00:00,83.6,83.72,83.52,83.64,100930.0,58.2107,58.2943,58.155,58.2385,100930.0
2016-11-10 12:05:00,83.62,83.78,83.57,83.74,81334.0,58.2246,58.336,58.1898,58.3082,81334.0
2016-11-10 12:10:00,83.75,83.91,83.74,83.75,41980.0,58.3151,58.4265,58.3082,58.3151,41980.0
2016-11-10 12:15:00,83.76,84.02,83.76,83.96,20624.0,58.3221,58.5031,58.3221,58.4614,20624.0
2016-11-10 12:20:00,83.96,83.96,83.77,83.78,42500.0,58.4614,58.4614,58.3291,58.336,42500.0
2016-11-10 12:25:00,83.77,83.82,83.61,83.82,33486.0,58.3291,58.3639,58.2177,58.3639,33486.0
2016-11-10 12:30:00,83.85,83.85,83.53,83.53,40165.0,58.3848,58.3848,58.162,58.162,40165.0
2016-11-10 12:35:00,83.52,83.69,83.51,83.62,35790.0,58.155,58.2734,58.148,58.2246,35790.0
2016-11-10 12:40:00,83.62,83.75,83.5,83.63,30680.0,58.2246,58.3151,58.1411,58.2316,30680.0
2016-11-10 12:45:00,83.63,83.65,83.45,83.48,45801.0,58.2316,58.2455,58.1063,58.1271,45801.0
2016-11-10 12:50:00,83.51,83.63,83.49,83.53,67309.0,58.148,58.2316,58.1341,58.162,67309.0
2016-11-10 12:55:00,83.55,83.76,83.53,83.61,22902.0,58.1759,58.3221,58.162,58.2177,22902.0
2016-11-10 13:00:00,83.63,83.76,83.57,83.66,39926.0,58.2316,58.3221,58.1898,58.2525,39926.0
2016-11-10 13:05:00,83.67,83.79,83.64,83.73,30078.0,58.2594,58.343,58.2385,58.3012,30078.0
2016-11-10 13:10:00,83.74,83.87,83.71,83.78,24444.0,58.3082,58.3987,58.2873,58.336,24444.0
2016-11-10 13:15:00,83.76,83.84,83.68,83.77,66105.0,58.3221,58.3778,58.2664,58.3291,66105.0
2016-11-10 13:20:00,83.78,83.87,83.64,83.64,126642.0,58.336,58.3987,58.2385,58.2385,126642.0
2016-11-10 13:25:00,83.63,83.75,83.59,83.73,30907.0,58.2316,58.3151,58.2037,58.3012,30907.0
2016-11-10 13:30:00,83.73,83.78,83.51,83.68,46822.0,58.3012,58.336,58.148,58.2664,46822.0
2016-11-10 13:35:00,83.67,83.7,83.5,83.53,56099.0,58.2594,58.2803,58.1411,58.162,56099.0
2016-11-10 13:40:00,83.55,83.58,83.46,83.46,33078.0,58.1759,58.1968,58.1132,58.1132,33078.0
2016-11-10 13:45:00,83.46,83.54,83.41,83.52,33521.0,58.1132,58.1689,58.0784,58.155,33521.0
2016-11-10 13:50:00,83.52,83.53,83.4,83.48,46257.0,58.155,58.162,58.0714,58.1271,46257.0
2016-11-10 13:55:00,83.5,83.54,83.4,83.46,71137.0,58.1411,58.1689,58.0714,58.1132,71137.0
2016-11-10 14:00:00,83.45,83.48,83.42,83.43,36535.0,58.1063,58.1271,58.0854,58.0923,36535.0
2016-11-10 14:05:00,83.43,83.51,83.4,83.42,48402.0,58.0923,58.148,58.0714,58.0854,48402.0
2016-11-10 14:10:00,83.42,83.42,83.29,83.29,64998.0,58.0854,58.0854,57.9948,57.9948,64998.0
2016-11-10 14:15:00,83.3,83.3,83.21,83.23,44820.0,58.0018,58.0018,57.9391,57.9531,44820.0
2016-11-10 14:20:00,83.24,83.26,83.14,83.26,54570.0,57.96,57.974,57.8904,57.974,54570.0
2016-11-10 14:25:00,83.26,83.28,83.05,83.05,62900.0,57.974,57.9879,57.8277,57.8277,62900.0
2016-11-10 14:30:00,83.06,83.15,83.01,83.09,65621.0,57.8347,57.8974,57.7999,57.8556,65621.0
2016-11-10 14:35:00,83.09,83.16,83.05,83.11,33608.0,57.8556,57.9043,57.8277,57.8695,33608.0
2016-11-10 14:40:00,83.12,83.13,83.01,83.06,53668.0,57.8765,57.8834,57.7999,57.8347,53668.0
2016-11-10 14:45:00,83.05,83.25,83.01,83.15,53237.0,57.8277,57.967,57.7999,57.8974,53237.0
2016-11-10 14:50:00,83.15,83.17,83.05,83.07,155315.0,57.8974,57.9113,57.8277,57.8417,155315.0
2016-11-10 14:55:00,83.08,83.1,82.99,83.02,110799.0,57.8486,57.8625,57.786,57.8068,110799.0
2016-11-10 15:00:00,83.01,83.05,82.98,82.99,72025.0,57.7999,57.8277,57.779,57.786,72025.0
2016-11-10 15:05:00,82.98,83.07,82.97,83.0,123089.0,57.779,57.8417,57.772,57.7929,123089.0
2016-11-10 15:10:00,83.0,83.09,82.97,83.04,177823.0,57.7929,57.8556,57.772,57.8208,177823.0
2016-11-10 15:15:00,83.05,83.06,82.96,83.0,69411.0,57.8277,57.8347,57.7651,57.7929,69411.0
2016-11-10 15:20:00,82.99,83.0,82.86,82.9,57545.0,57.786,57.7929,57.6954,57.7233,57545.0
2016-11-10 15:25:00,82.91,82.91,82.82,82.83,44039.0,57.7302,57.7302,57.6676,57.6745,44039.0
2016-11-10 15:30:00,82.82,82.87,82.68,82.71,72485.0,57.6676,57.7024,57.5701,57.591,72485.0
2016-11-10 15:35:00,82.7,82.77,82.69,82.76,93007.0,57.584,57.6328,57.5771,57.6258,93007.0
2016-11-10 15:40:00,82.76,82.85,82.7,82.74,137456.0,57.6258,57.6885,57.584,57.6119,137456.0
2016-11-10 15:45:00,82.74,82.89,82.69,82.87,154677.0,57.6119,57.7163,57.5771,57.7024,154677.0
2016-11-10 15:50:00,82.86,82.92,82.77,82.81,172492.0,57.6954,57.7372,57.6328,57.6606,172492.0
2016-11-10 15:55:00,82.81,82.91,82.79,82.88,212122.0,57.6606,57.7302,57.6467,57.7094,212122.0
2016-11-11 09:30:00,83.03,84.0,83.0,83.28,106822.0,57.8138,58.4892,57.7929,57.9879,106822.0
2016-11-11 09:35:00,83.24,83.3,82.74,83.02,84397.0,57.96,58.0018,57.6119,57.8068,84397.0
2016-11-11 09:40:00,83.06,83.37,82.96,83.06,59999.0,57.8347,58.0505,57.7651,57.8347,59999.0
2016-11-11 09:45:00,83.07,83.07,82.71,82.9,41713.0,57.8417,57.8417,57.591,57.7233,41713.0
2016-11-11 09:50:00,82.9,82.95,82.73,82.78,64787.0,57.7233,57.7581,57.6049,57.6397,64787.0
2016-11-11 09:55:00,82.78,82.8,82.3,82.31,165093.0,57.6397,57.6537,57.3055,57.3125,165093.0
2016-11-11 10:00:00,82.31,82.55,82.23,82.28,90799.0,57.3125,57.4796,57.2568,57.2916,90799.0
2016-11-11 10:05:00,82.26,82.3,82.04,82.08,89151.0,57.2777,57.3055,57.1245,57.1523,89151.0
2016-11-11 10:10:00,82.09,82.23,82.04,82.16,80541.0,57.1593,57.2568,57.1245,57.208,80541.0
2016-11-11 10:15:00,82.15,82.15,82.0,82.07,57033.0,57.2011,57.2011,57.0966,57.1454,57033.0
2016-11-11 10:20:00,82.09,82.11,81.94,82.01,97022.0,57.1593,57.1732,57.0548,57.1036,97022.0
2016-11-11 10:25:00,82.0,82.06,81.89,81.96,109816.0,57.0966,57.1384,57.02,57.0688,109816.0
2016-11-11 10:30:00,81.97,82.3,81.93,82.21,307175.0,57.0757,57.3055,57.0479,57.2428,307175.0
2016-11-11 10:35:00,82.22,82.25,82.14,82.25,179979.0,57.2498,57.2707,57.1941,57.2707,179979.0
2016-11-11 10:40:00,82.25,82.47,82.23,82.34,68339.0,57.2707,57.4239,57.2568,57.3334,68339.0
2016-11-11 10:45:00,82.37,82.37,82.12,82.15,27610.0,57.3542,57.3542,57.1802,57.2011,27610.0
2016-11-11 10:50:00,82.16,82.18,81.92,82.04,1140377.0,57.208,57.2219,57.0409,57.1245,1140377.0
2016-11-11 10:55:00,82.07,82.3,82.05,82.26,236780.0,57.1454,57.3055,57.1314,57.2777,236780.0
2016-11-11 11:00:00,82.28,82.28,82.07,82.13,114907.0,57.2916,57.2916,57.1454,57.1871,114907.0
2016-11-11 11:05:00,82.14,82.15,81.76,81.92,78530.0,57.1941,57.2011,56.9295,57.0409,78530.0
2016-11-11 11:10:00,81.91,82.21,81.9,82.17,76356.0,57.0339,57.2428,57.027,57.215,76356.0
2016-11-11 11:15:00,82.17,82.2,81.95,81.95,105218.0,57.215,57.2359,57.0618,57.0618,105218.0
2016-11-11 11:20:00,81.95,82.11,81.9,81.9,19577.0,57.0618,57.1732,57.027,57.027,19577.0
2016-11-11 11:25:00,81.85,82.12,81.85,82.04,69904.0,56.9922,57.1802,56.9922,57.1245,69904.0
2016-11-11 11:30:00,82.04,82.16,82.01,82.13,39373.0,57.1245,57.208,57.1036,57.1871,39373.0
2016-11-11 11:35:00,82.13,82.16,81.97,82.02,30305.0,57.1871,57.208,57.0757,57.1105,30305.0
2016-11-11 11:40:00,82.08,82.09,81.99,82.02,23268.0,57.1523,57.1593,57.0897,57.1105,23268.0
2016-11-11 11:45:00,82.04,82.11,81.97,82.09,54932.0,57.1245,57.1732,57.0757,57.1593,54932.0
2016-11-11 11:50:00,82.08,82.11,81.97,81.99,24114.0,57.1523,57.1732,57.0757,57.0897,24114.0
2016-11-11 11:55:00,81.99,82.09,81.97,82.09,15727.0,57.0897,57.1593,57.0757,57.1593,15727.0
2016-11-11 12:00:00,82.09,82.11,81.93,81.95,27689.0,57.1593,57.1732,57.0479,57.0618,27689.0
2016-11-11 12:05:00,81.93,82.09,81.93,82.06,12188.0,57.0479,57.1593,57.0479,57.1384,12188.0
2016-11-11 12:10:00,82.06,82.14,82.0,82.08,27353.0,57.1384,57.1941,57.0966,57.1523,27353.0
2016-11-11 12:15:00,82.09,82.14,82.07,82.12,29274.0,57.1593,57.1941,57.1454,57.1802,29274.0
2016-11-11 12:20:00,82.11,82.12,81.96,82.0,25749.0,57.1732,57.1802,57.0688,57.0966,25749.0
2016-11-11 12:25:00,82.01,82.05,81.98,82.01,22214.0,57.1036,57.1314,57.0827,57.1036,22214.0
2016-11-11 12:30:00,82.01,82.05,81.97,81.99,19071.0,57.1036,57.1314,57.0757,57.0897,19071.0
2016-11-11 12:35:00,81.99,82.02,81.93,81.98,16640.0,57.0897,57.1105,57.0479,57.0827,16640.0
2016-11-11 12:40:00,81.98,82.0,81.91,81.97,25383.0,57.0827,57.0966,57.0339,57.0757,25383.0
2016-11-11 12:45:00,81.97,82.05,81.97,82.05,23246.0,57.0757,57.1314,57.0757,57.1314,23246.0
2016-11-11 12:50:00,82.05,82.09,81.97,82.06,31459.0,57.1314,57.1593,57.0757,57.1384,31459.0
2016-11-11 12:55:00,82.07,82.12,82.02,82.04,32904.0,57.1454,57.1802,57.1105,57.1245,32904.0
2016-11-11 13:00:00,82.02,82.04,81.92,81.94,19102.0,57.1105,57.1245,57.0409,57.0548,19102.0
2016-11-11 13:05:00,81.93,81.93,81.82,81.88,16480.0,57.0479,57.0479,56.9713,57.0131,16480.0
2016-11-11 13:10:00,81.9,81.9,81.77,81.82,18580.0,57.027,57.027,56.9365,56.9713,18580.0
2016-11-11 13:15:00,81.8,81.91,81.76,81.88,29657.0,56.9574,57.0339,56.9295,57.0131,29657.0
2016-11-11 13:20:00,81.87,81.88,81.79,81.88,18971.0,57.0061,57.0131,56.9504,57.0131,18971.0
2016-11-11 13:25:00,81.88,82.06,81.86,81.96,32136.0,57.0131,57.1384,56.9991,57.0688,32136.0
2016-11-11 13:30:00,81.97,82.05,81.87,81.92,21941.0,57.0757,57.1314,57.0061,57.0409,21941.0
2016-11-11 13:35:00,81.92,81.99,81.87,81.92,26045.0,57.0409,57.0897,57.0061,57.0409,26045.0
2016-11-11 13:40:00,81.92,81.95,81.83,81.83,22472.0,57.0409,57.0618,56.9782,56.9782,22472.0
2016-11-11 13:45:00,81.8,81.91,81.8,81.84,23923.0,56.9574,57.0339,56.9574,56.9852,23923.0
2016-11-11 13:50:00,81.84,81.84,81.75,81.79,25523.0,56.9852,56.9852,56.9225,56.9504,25523.0
2016-11-11 13:55:00,81.8,81.82,81.75,81.76,25084.0,56.9574,56.9713,56.9225,56.9295,25084.0
2016-11-11 14:00:00,81.76,81.99,81.69,81.99,51167.0,56.9295,57.0897,56.8808,57.0897,51167.0
2016-11-11 14:05:00,81.99,82.03,81.85,81.85,18480.0,57.0897,57.1175,56.9922,56.9922,18480.0
2016-11-11 14:10:00,81.84,82.01,81.84,81.98,27414.0,56.9852,57.1036,56.9852,57.0827,27414.0
2016-11-11 14:15:00,82.0,82.1,81.96,82.1,32933.0,57.0966,57.1662,57.0688,57.1662,32933.0
2016-11-11 14:20:00,82.1,82.17,82.06,82.1,31685.0,57.1662,57.215,57.1384,57.1662,31685.0
2016-11-11 14:25:00,82.12,82.13,82.04,82.05,57326.0,57.1802,57.1871,57.1245,57.1314,57326.0
2016-11-11 14:30:00,82.04,82.14,82.04,82.1,35788.0,57.1245,57.1941,57.1245,57.1662,35788.0
2016-11-11 14:35:00,82.1,82.13,82.04,82.09,42699.0,57.1662,57.1871,57.1245,57.1593,42699.0
2016-11-11 14:40:00,82.09,82.17,82.08,82.1,31340.0,57.1593,57.215,57.1523,57.1662,31340.0
2016-11-11 14:45:00,82.1,82.21,82.07,82.07,35550.0,57.1662,57.2428,57.1454,57.1454,35550.0
2016-11-11 14:50:00,82.06,82.16,82.06,82.15,43545.0,57.1384,57.208,57.1384,57.2011,43545.0
2016-11-11 14:55:00,82.15,82.16,81.91,81.92,30306.0,57.2011,57.208,57.0339,57.0409,30306.0
2016-11-11 15:00:00,81.9,81.92,81.85,81.85,19087.0,57.027,57.0409,56.9922,56.9922,19087.0
2016-11-11 15:05:00,81.85,81.91,81.83,81.91,23973.0,56.9922,57.0339,56.9782,57.0339,23973.0
2016-11-11 15:10:00,81.91,81.95,81.86,81.88,31326.0,57.0339,57.0618,56.9991,57.0131,31326.0
2016-11-11 15:15:00,81.9,81.93,81.78,81.8,36686.0,57.027,57.0479,56.9434,56.9574,36686.0
2016-11-11 15:20:00,81.82,81.89,81.74,81.87,48643.0,56.9713,57.02,56.9156,57.0061,48643.0
2016-11-11 15:25:00,81.87,81.92,81.84,81.91,37204.0,57.0061,57.0409,56.9852,57.0339,37204.0
2016-11-11 15:30:00,81.91,82.02,81.89,81.96,66430.0,57.0339,57.1105,57.02,57.0688,66430.0
2016-11-11 15:35:00,81.96,82.0,81.86,81.87,55717.0,57.0688,57.0966,56.9991,57.0061,55717.0
2016-11-11 15:40:00,81.88,81.89,81.76,81.84,56234.0,57.0131,57.02,56.9295,56.9852,56234.0
2016-11-11 15:45:00,81.84,81.93,81.8,81.9,109802.0,56.9852,57.0479,56.9574,57.027,109802.0
2016-11-11 15:50:00,81.9,82.03,81.87,82.03,162310.0,57.027,57.1175,57.0061,57.1175,162310.0
2016-11-11 15:55:00,82.02,82.11,81.95,82.1,471519.0,57.1105,57.1732,57.0618,57.1662,471519.0
2016-11-14 09:30:00,82.63,82.66,81.32,81.33,119719.0,57.5353,57.5562,56.6231,56.6301,119719.0
2016-11-14 09:35:00,81.42,81.5,80.72,80.86,125225.0,56.6928,56.7485,56.2054,56.3028,125225.0
2016-11-14 09:40:00,80.86,81.0,80.42,80.82,118181.0,56.3028,56.4003,55.9965,56.275,118181.0
2016-11-14 09:45:00,80.81,80.93,80.69,80.77,86156.0,56.268,56.3516,56.1845,56.2402,86156.0
2016-11-14 09:50:00,80.77,80.93,80.42,80.45,110488.0,56.2402,56.3516,55.9965,56.0174,110488.0
2016-11-14 09:55:00,80.5,80.54,79.55,79.88,267149.0,56.0522,56.08,55.3907,55.6205,267149.0
2016-11-14 10:00:00,79.86,80.0,79.67,79.98,74510.0,55.6065,55.704,55.4742,55.6901,74510.0
2016-11-14 10:05:00,79.98,80.13,79.68,79.96,149427.0,55.6901,55.7945,55.4812,55.6762,149427.0
2016-11-14 10:10:00,79.99,80.08,79.86,79.87,55544.0,55.6971,55.7597,55.6065,55.6135,55544.0
2016-11-14 10:15:00,79.86,79.91,79.61,79.73,52341.0,55.6065,55.6413,55.4325,55.516,52341.0
2016-11-14 10:20:00,79.73,79.84,79.48,79.5,91444.0,55.516,55.5926,55.3419,55.3559,91444.0
2016-11-14 10:25:00,79.5,79.6,79.38,79.5,133196.0,55.3559,55.4255,55.2723,55.3559,133196.0
2016-11-14 10:30:00,79.53,79.6,79.47,79.52,56487.0,55.3768,55.4255,55.335,55.3698,56487.0
2016-11-14 10:35:00,79.53,79.61,79.43,79.48,70550.0,55.3768,55.4325,55.3071,55.3419,70550.0
2016-11-14 10:40:00,79.48,79.77,79.47,79.71,70600.0,55.3419,55.5439,55.335,55.5021,70600.0
2016-11-14 10:45:00,79.72,79.81,79.65,79.8,68697.0,55.5091,55.5717,55.4603,55.5648,68697.0
2016-11-14 10:50:00,79.8,79.95,79.66,79.94,81966.0,55.5648,55.6692,55.4673,55.6622,81966.0
2016-11-14 10:55:00,79.95,79.98,79.72,79.8,60579.0,55.6692,55.6901,55.5091,55.5648,60579.0
2016-11-14 11:00:00,79.81,79.85,79.65,79.69,44928.0,55.5717,55.5996,55.4603,55.4882,44928.0
2016-11-14 11:05:00,79.69,79.88,79.64,79.76,110179.0,55.4882,55.6205,55.4533,55.5369,110179.0
2016-11-14 11:10:00,79.78,79.85,79.67,79.84,60396.0,55.5508,55.5996,55.4742,55.5926,60396.0
2016-11-14 11:15:00,79.84,80.05,79.78,80.01,95587.0,55.5926,55.7388,55.5508,55.711,95587.0
2016-11-14 11:20:00,80.01,80.08,79.96,79.99,34979.0,55.711,55.7597,55.6762,55.6971,34979.0
2016-11-14 11:25:00,80.0,80.03,79.95,79.96,34648.0,55.704,55.7249,55.6692,55.6762,34648.0
2016-11-14 11:30:00,79.95,80.09,79.94,80.08,22622.0,55.6692,55.7667,55.6622,55.7597,22622.0
2016-11-14 11:35:00,80.09,80.1,79.95,79.98,76101.0,55.7667,55.7736,55.6692,55.6901,76101.0
2016-11-14 11:40:00,79.99,80.12,79.97,80.09,21793.0,55.6971,55.7876,55.6831,55.7667,21793.0
2016-11-14 11:45:00,80.07,80.08,79.75,79.78,53967.0,55.7528,55.7597,55.5299,55.5508,53967.0
2016-11-14 11:50:00,79.78,79.83,79.63,79.64,59505.0,55.5508,55.5856,55.4464,55.4533,59505.0
2016-11-14 11:55:00,79.63,79.95,79.6,79.84,45698.0,55.4464,55.6692,55.4255,55.5926,45698.0
2016-11-14 12:00:00,79.82,79.91,79.76,79.81,31958.0,55.5787,55.6413,55.5369,55.5717,31958.0
2016-11-14 12:05:00,79.82,79.87,79.77,79.8,23622.0,55.5787,55.6135,55.5439,55.5648,23622.0
2016-11-14 12:10:00,79.76,79.84,79.7,79.78,25691.0,55.5369,55.5926,55.4951,55.5508,25691.0
2016-11-14 12:15:00,79.76,79.82,79.72,79.74,146259.0,55.5369,55.5787,55.5091,55.523,146259.0
2016-11-14 12:20:00,79.71,79.93,79.71,79.92,24324.0,55.5021,55.6553,55.5021,55.6483,24324.0
2016-11-14 12:25:00,79.92,80.0,79.91,79.94,32146.0,55.6483,55.704,55.6413,55.6622,32146.0
2016-11-14 12:30:00,79.92,80.24,79.92,80.17,65107.0,55.6483,55.8711,55.6483,55.8224,65107.0
2016-11-14 12:35:00,80.18,80.27,80.14,80.22,47886.0,55.8293,55.892,55.8015,55.8572,47886.0
2016-11-14 12:40:00,80.21,80.25,79.98,80.0,47711.0,55.8502,55.8781,55.6901,55.704,47711.0
2016-11-14 12:45:00,80.02,80.35,79.99,80.33,43773.0,55.7179,55.9477,55.6971,55.9338,43773.0
2016-11-14 12:50:00,80.33,80.34,80.09,80.13,25620.0,55.9338,55.9408,55.7667,55.7945,25620.0
2016-11-14 12:55:00,80.14,80.23,80.1,80.18,80339.0,55.8015,55.8642,55.7736,55.8293,80339.0
2016-11-14 13:00:00,80.18,80.29,80.16,80.24,25805.0,55.8293,55.9059,55.8154,55.8711,25805.0
2016-11-14 13:05:00,80.24,80.28,80.16,80.2,92475.0,55.8711,55.899,55.8154,55.8433,92475.0
2016-11-14 13:10:00,80.17,80.33,80.14,80.33,52538.0,55.8224,55.9338,55.8015,55.9338,52538.0
2016-11-14 13:15:00,80.34,80.5,80.3,80.5,76151.0,55.9408,56.0522,55.9129,56.0522,76151.0
2016-11-14 13:20:00,80.5,80.5,80.33,80.37,45386.0,56.0522,56.0522,55.9338,55.9616,45386.0
2016-11-14 13:25:00,80.36,80.36,80.26,80.27,19384.0,55.9547,55.9547,55.8851,55.892,19384.0
2016-11-14 13:30:00,80.27,80.45,80.26,80.39,35780.0,55.892,56.0174,55.8851,55.9756,35780.0
2016-11-14 13:35:00,80.39,80.5,80.39,80.46,25888.0,55.9756,56.0522,55.9756,56.0243,25888.0
2016-11-14 13:40:00,80.46,80.59,80.43,80.57,63340.0,56.0243,56.1148,56.0034,56.1009,63340.0
2016-11-14 13:45:00,80.57,80.76,80.52,80.71,48867.0,56.1009,56.2332,56.0661,56.1984,48867.0
2016-11-14 13:50:00,80.7,80.71,80.59,80.71,27634.0,56.1914,56.1984,56.1148,56.1984,27634.0
2016-11-14 13:55:00,80.73,80.74,80.62,80.7,146568.0,56.2123,56.2193,56.1357,56.1914,146568.0
2016-11-14 14:00:00,80.7,80.84,80.63,80.83,238448.0,56.1914,56.2889,56.1427,56.2819,238448.0
2016-11-14 14:05:00,80.83,81.15,80.83,81.12,53386.0,56.2819,56.5048,56.2819,56.4839,53386.0
2016-11-14 14:10:00,81.13,81.2,81.08,81.13,40288.0,56.4908,56.5396,56.456,56.4908,40288.0
2016-11-14 14:15:00,81.13,81.38,81.13,81.35,50594.0,56.4908,56.6649,56.4908,56.644,50594.0
2016-11-14 14:20:00,81.35,81.58,81.34,81.56,70219.0,56.644,56.8042,56.6371,56.7902,70219.0
2016-11-14 14:25:00,81.56,81.75,81.51,81.74,98316.0,56.7902,56.9225,56.7554,56.9156,98316.0
2016-11-14 14:30:00,81.75,81.75,81.6,81.74,48395.0,56.9225,56.9225,56.8181,56.9156,48395.0
2016-11-14 14:35:00,81.75,81.94,81.73,81.9,36864.0,56.9225,57.0548,56.9086,57.027,36864.0
2016-11-14 14:40:00,81.91,82.05,81.84,81.89,64266.0,57.0339,57.1314,56.9852,57.02,64266.0
2016-11-14 14:45:00,81.89,81.97,81.78,81.91,85355.0,57.02,57.0757,56.9434,57.0339,85355.0
2016-11-14 14:50:00,81.92,82.22,81.86,82.17,54371.0,57.0409,57.2498,56.9991,57.215,54371.0
2016-11-14 14:55:00,82.17,82.3,82.16,82.28,60631.0,57.215,57.3055,57.208,57.2916,60631.0
2016-11-14 15:00:00,82.3,82.31,82.22,82.3,80465.0,57.3055,57.3125,57.2498,57.3055,80465.0
2016-11-14 15:05:00,82.3,82.41,82.2,82.38,72863.0,57.3055,57.3821,57.2359,57.3612,72863.0
2016-11-14 15:10:00,82.38,82.42,82.32,82.34,37860.0,57.3612,57.3891,57.3194,57.3334,37860.0
2016-11-14 15:15:00,82.35,82.38,82.29,82.34,46304.0,57.3403,57.3612,57.2985,57.3334,46304.0
2016-11-14 15:20:00,82.34,82.34,82.04,82.05,41160.0,57.3334,57.3334,57.1245,57.1314,41160.0
2016-11-14 15:25:00,82.05,82.07,82.03,82.07,37691.0,57.1314,57.1454,57.1175,57.1454,37691.0
2016-11-14 15:30:00,82.06,82.2,82.06,82.17,53388.0,57.1384,57.2359,57.1384,57.215,53388.0
2016-11-14 15:35:00,82.16,82.18,81.96,81.98,65486.0,57.208,57.2219,57.0688,57.0827,65486.0
2016-11-14 15:40:00,81.99,82.09,81.96,82.09,125252.0,57.0897,57.1593,57.0688,57.1593,125252.0
2016-11-14 15:45:00,82.09,82.11,82.02,82.08,153828.0,57.1593,57.1732,57.1105,57.1523,153828.0
2016-11-14 15:50:00,82.09,82.09,81.98,82.01,149688.0,57.1593,57.1593,57.0827,57.1036,149688.0
2016-11-14 15:55:00,82.01,82.07,81.95,81.99,272772.0,57.1036,57.1454,57.0618,57.0897,272772.0
2016-11-15 09:30:00,82.17,82.77,81.9,82.67,105664.0,57.215,57.6328,57.027,57.5631,105664.0
2016-11-15 09:35:00,82.67,83.09,82.31,83.04,61605.0,57.5631,57.8556,57.3125,57.8208,61605.0
2016-11-15 09:40:00,83.04,83.1,82.81,82.91,255155.0,57.8208,57.8625,57.6606,57.7302,255155.0
2016-11-15 09:45:00,82.86,82.9,82.73,82.78,97665.0,57.6954,57.7233,57.6049,57.6397,97665.0
2016-11-15 09:50:00,82.74,82.75,82.47,82.63,31294.0,57.6119,57.6188,57.4239,57.5353,31294.0
2016-11-15 09:55:00,82.67,82.74,82.5,82.65,95080.0,57.5631,57.6119,57.4448,57.5492,95080.0
2016-11-15 10:00:00,82.6,82.65,82.43,82.47,67867.0,57.5144,57.5492,57.396,57.4239,67867.0
2016-11-15 10:05:00,82.48,82.53,81.98,82.3,81200.0,57.4308,57.4657,57.0827,57.3055,81200.0
2016-11-15 10:10:00,82.32,82.56,82.3,82.48,62094.0,57.3194,57.4865,57.3055,57.4308,62094.0
2016-11-15 10:15:00,82.49,82.5,81.99,81.99,56793.0,57.4378,57.4448,57.0897,57.0897,56793.0
2016-11-15 10:20:00,81.98,82.52,81.98,82.44,47935.0,57.0827,57.4587,57.0827,57.403,47935.0
2016-11-15 10:25:00,82.42,82.49,82.28,82.31,45166.0,57.3891,57.4378,57.2916,57.3125,45166.0
2016-11-15 10:30:00,82.28,82.42,82.04,82.07,65711.0,57.2916,57.3891,57.1245,57.1454,65711.0
2016-11-15 10:35:00,82.07,82.21,82.0,82.1,65017.0,57.1454,57.2428,57.0966,57.1662,65017.0
2016-11-15 10:40:00,82.11,82.29,82.0,82.21,58372.0,57.1732,57.2985,57.0966,57.2428,58372.0
2016-11-15 10:45:00,82.22,82.25,82.04,82.05,75622.0,57.2498,57.2707,57.1245,57.1314,75622.0
2016-11-15 10:50:00,82.06,82.2,82.0,82.2,49312.0,57.1384,57.2359,57.0966,57.2359,49312.0
2016-11-15 10:55:00,82.21,82.31,82.18,82.25,26768.0,57.2428,57.3125,57.2219,57.2707,26768.0
2016-11-15 11:00:00,82.23,82.28,82.15,82.23,39518.0,57.2568,57.2916,57.2011,57.2568,39518.0
2016-11-15 11:05:00,82.21,82.26,82.15,82.19,41048.0,57.2428,57.2777,57.2011,57.2289,41048.0
2016-11-15 11:10:00,82.17,82.26,82.15,82.25,32219.0,57.215,57.2777,57.2011,57.2707,32219.0
2016-11-15 11:15:00,82.23,82.3,82.16,82.16,23951.0,57.2568,57.3055,57.208,57.208,23951.0
2016-11-15 11:20:00,82.15,82.18,81.97,81.99,40994.0,57.2011,57.2219,57.0757,57.0897,40994.0
2016-11-15 11:25:00,81.96,82.26,81.96,82.25,52096.0,57.0688,57.2777,57.0688,57.2707,52096.0
2016-11-15 11:30:00,82.27,82.27,82.1,82.21,50549.0,57.2846,57.2846,57.1662,57.2428,50549.0
2016-11-15 11:35:00,82.21,82.3,82.14,82.23,68319.0,57.2428,57.3055,57.1941,57.2568,68319.0
2016-11-15 11:40:00,82.21,82.29,82.12,82.25,36713.0,57.2428,57.2985,57.1802,57.2707,36713.0
2016-11-15 11:45:00,82.25,82.31,82.18,82.28,19797.0,57.2707,57.3125,57.2219,57.2916,19797.0
2016-11-15 11:50:00,82.3,82.3,82.13,82.22,31771.0,57.3055,57.3055,57.1871,57.2498,31771.0
2016-11-15 11:55:00,82.23,82.31,82.06,82.07,20148.0,57.2568,57.3125,57.1384,57.1454,20148.0
2016-11-15 12:00:00,82.04,82.14,82.01,82.07,28164.0,57.1245,57.1941,57.1036,57.1454,28164.0
2016-11-15 12:05:00,82.05,82.12,82.03,82.08,22639.0,57.1314,57.1802,57.1175,57.1523,22639.0
2016-11-15 12:10:00,82.11,82.22,82.1,82.1,20713.0,57.1732,57.2498,57.1662,57.1662,20713.0
2016-11-15 12:15:00,82.1,82.13,82.04,82.06,27785.0,57.1662,57.1871,57.1245,57.1384,27785.0
2016-11-15 12:20:00,82.06,82.09,81.96,82.09,33249.0,57.1384,57.1593,57.0688,57.1593,33249.0
2016-11-15 12:25:00,82.09,82.1,81.98,81.98,21599.0,57.1593,57.1662,57.0827,57.0827,21599.0
2016-11-15 12:30:00,81.96,82.08,81.96,82.05,26782.0,57.0688,57.1523,57.0688,57.1314,26782.0
2016-11-15 12:35:00,82.04,82.11,81.99,82.08,46988.0,57.1245,57.1732,57.0897,57.1523,46988.0
2016-11-15 12:40:00,82.08,82.13,81.95,81.97,69694.0,57.1523,57.1871,57.0618,57.0757,69694.0
2016-11-15 12:45:00,81.99,82.1,81.93,82.09,43314.0,57.0897,57.1662,57.0479,57.1593,43314.0
2016-11-15 12:50:00,82.09,82.15,82.05,82.14,47074.0,57.1593,57.2011,57.1314,57.1941,47074.0
2016-11-15 12:55:00,82.14,82.14,82.08,82.13,26992.0,57.1941,57.1941,57.1523,57.1871,26992.0
2016-11-15 13:00:00,82.12,82.14,82.1,82.11,40021.0,57.1802,57.1941,57.1662,57.1732,40021.0
2016-11-15 13:05:00,82.12,82.39,82.12,82.3,27413.0,57.1802,57.3682,57.1802,57.3055,27413.0
2016-11-15 13:10:00,82.26,82.33,82.23,82.31,39556.0,57.2777,57.3264,57.2568,57.3125,39556.0
2016-11-15 13:15:00,82.32,82.37,82.28,82.37,23564.0,57.3194,57.3542,57.2916,57.3542,23564.0
2016-11-15 13:20:00,82.38,82.38,82.3,82.32,27375.0,57.3612,57.3612,57.3055,57.3194,27375.0
2016-11-15 13:25:00,82.3,82.36,82.28,82.3,45292.0,57.3055,57.3473,57.2916,57.3055,45292.0
2016-11-15 13:30:00,82.31,82.38,82.27,82.28,22351.0,57.3125,57.3612,57.2846,57.2916,22351.0
2016-11-15 13:35:00,82.28,82.35,82.28,82.34,22005.0,57.2916,57.3403,57.2916,57.3334,22005.0
2016-11-15 13:40:00,82.33,82.35,82.27,82.34,20531.0,57.3264,57.3403,57.2846,57.3334,20531.0
2016-11-15 13:45:00,82.34,82.37,82.33,82.35,32044.0,57.3334,57.3542,57.3264,57.3403,32044.0
2016-11-15 13:50:00,82.36,82.43,82.35,82.38,39333.0,57.3473,57.396,57.3403,57.3612,39333.0
2016-11-15 13:55:00,82.38,82.41,82.29,82.41,33350.0,57.3612,57.3821,57.2985,57.3821,33350.0
2016-11-15 14:00:00,82.4,82.41,82.29,82.36,46488.0,57.3751,57.3821,57.2985,57.3473,46488.0
2016-11-15 14:05:00,82.35,82.41,82.3,82.35,55446.0,57.3403,57.3821,57.3055,57.3403,55446.0
2016-11-15 14:10:00,82.34,82.38,82.31,82.36,41084.0,57.3334,57.3612,57.3125,57.3473,41084.0
2016-11-15 14:15:00,82.35,82.4,82.32,82.38,38404.0,57.3403,57.3751,57.3194,57.3612,38404.0
2016-11-15 14:20:00,82.37,82.42,82.3,82.39,31302.0,57.3542,57.3891,57.3055,57.3682,31302.0
2016-11-15 14:25:00,82.38,82.49,82.38,82.48,27286.0,57.3612,57.4378,57.3612,57.4308,27286.0
2016-11-15 14:30:00,82.48,82.51,82.45,82.49,44187.0,57.4308,57.4517,57.41,57.4378,44187.0
2016-11-15 14:35:00,82.49,82.56,82.47,82.53,47235.0,57.4378,57.4865,57.4239,57.4657,47235.0
2016-11-15 14:40:00,82.54,82.57,82.45,82.51,20949.0,57.4726,57.4935,57.41,57.4517,20949.0
2016-11-15 14:45:00,82.52,82.53,82.47,82.53,28852.0,57.4587,57.4657,57.4239,57.4657,28852.0
2016-11-15 14:50:00,82.52,82.6,82.48,82.58,38714.0,57.4587,57.5144,57.4308,57.5005,38714.0
2016-11-15 14:55:00,82.55,82.55,82.5,82.51,18296.0,57.4796,57.4796,57.4448,57.4517,18296.0
2016-11-15 15:00:00,82.5,82.56,82.49,82.53,56199.0,57.4448,57.4865,57.4378,57.4657,56199.0
2016-11-15 15:05:00,82.53,82.67,82.5,82.67,80717.0,57.4657,57.5631,57.4448,57.5631,80717.0
2016-11-15 15:10:00,82.67,82.71,82.64,82.7,45825.0,57.5631,57.591,57.5422,57.584,45825.0
2016-11-15 15:15:00,82.7,82.72,82.68,82.7,36957.0,57.584,57.598,57.5701,57.584,36957.0
2016-11-15 15:20:00,82.69,82.85,82.68,82.75,38100.0,57.5771,57.6885,57.5701,57.6188,38100.0
2016-11-15 15:25:00,82.76,82.81,82.67,82.73,34899.0,57.6258,57.6606,57.5631,57.6049,34899.0
2016-11-15 15:30:00,82.74,82.78,82.71,82.73,53341.0,57.6119,57.6397,57.591,57.6049,53341.0
2016-11-15 15:35:00,82.72,82.8,82.66,82.77,85508.0,57.598,57.6537,57.5562,57.6328,85508.0
2016-11-15 15:40:00,82.77,82.81,82.73,82.74,66547.0,57.6328,57.6606,57.6049,57.6119,66547.0
2016-11-15 15:45:00,82.75,82.75,82.66,82.68,81121.0,57.6188,57.6188,57.5562,57.5701,81121.0
2016-11-15 15:50:00,82.67,82.82,82.64,82.82,177225.0,57.5631,57.6676,57.5422,57.6676,177225.0
2016-11-15 15:55:00,82.81,82.85,82.66,82.74,318548.0,57.6606,57.6885,57.5562,57.6119,318548.0
2016-11-16 09:30:00,82.9,83.23,82.9,83.21,56854.0,57.7233,57.9531,57.7233,57.9391,56854.0
2016-11-16 09:35:00,83.19,83.28,82.93,83.1,61165.0,57.9252,57.9879,57.7442,57.8625,61165.0
2016-11-16 09:40:00,83.13,83.49,83.12,83.49,21616.0,57.8834,58.1341,57.8765,58.1341,21616.0
2016-11-16 09:45:00,83.47,83.93,83.44,83.92,34173.0,58.1202,58.4405,58.0993,58.4335,34173.0
2016-11-16 09:50:00,83.91,83.96,83.74,83.76,30761.0,58.4265,58.4614,58.3082,58.3221,30761.0
2016-11-16 09:55:00,83.77,83.97,83.69,83.77,28617.0,58.3291,58.4683,58.2734,58.3291,28617.0
2016-11-16 10:00:00,83.73,84.1,83.69,83.97,105027.0,58.3012,58.5588,58.2734,58.4683,105027.0
2016-11-16 10:05:00,83.94,83.94,83.24,83.26,99351.0,58.4474,58.4474,57.96,57.974,99351.0
2016-11-16 10:10:00,83.23,83.28,83.0,83.12,34712.0,57.9531,57.9879,57.7929,57.8765,34712.0
2016-11-16 10:15:00,83.09,83.16,83.05,83.16,64278.0,57.8556,57.9043,57.8277,57.9043,64278.0
2016-11-16 10:20:00,83.17,83.31,83.12,83.27,55906.0,57.9113,58.0088,57.8765,57.9809,55906.0
2016-11-16 10:25:00,83.27,83.42,83.26,83.36,60924.0,57.9809,58.0854,57.974,58.0436,60924.0
2016-11-16 10:30:00,83.32,83.62,83.29,83.54,52413.0,58.0157,58.2246,57.9948,58.1689,52413.0
2016-11-16 10:35:00,83.54,83.56,83.28,83.39,39361.0,58.1689,58.1828,57.9879,58.0645,39361.0
2016-11-16 10:40:00,83.37,83.45,83.32,83.43,25399.0,58.0505,58.1063,58.0157,58.0923,25399.0
2016-11-16 10:45:00,83.44,83.51,83.34,83.49,44294.0,58.0993,58.148,58.0297,58.1341,44294.0
2016-11-16 10:50:00,83.48,83.59,83.46,83.52,13689.0,58.1271,58.2037,58.1132,58.155,13689.0
2016-11-16 10:55:00,83.54,83.67,83.46,83.66,24438.0,58.1689,58.2594,58.1132,58.2525,24438.0
2016-11-16 11:00:00,83.65,83.7,83.56,83.65,24312.0,58.2455,58.2803,58.1828,58.2455,24312.0
2016-11-16 11:05:00,83.66,83.69,83.37,83.4,56148.0,58.2525,58.2734,58.0505,58.0714,56148.0
2016-11-16 11:10:00,83.41,83.66,83.36,83.62,39008.0,58.0784,58.2525,58.0436,58.2246,39008.0
2016-11-16 11:15:00,83.61,83.71,83.58,83.71,32789.0,58.2177,58.2873,58.1968,58.2873,32789.0
2016-11-16 11:20:00,83.7,83.96,83.7,83.88,96951.0,58.2803,58.4614,58.2803,58.4057,96951.0
2016-11-16 11:25:00,83.88,84.08,83.78,83.78,64477.0,58.4057,58.5449,58.336,58.336,64477.0
2016-11-16 11:30:00,83.76,83.79,83.61,83.77,25250.0,58.3221,58.343,58.2177,58.3291,25250.0
2016-11-16 11:35:00,83.76,83.79,83.63,83.77,26610.0,58.3221,58.343,58.2316,58.3291,26610.0
2016-11-16 11:40:00,83.78,83.79,83.64,83.64,17914.0,58.336,58.343,58.2385,58.2385,17914.0
2016-11-16 11:45:00,83.66,83.89,83.66,83.82,23265.0,58.2525,58.4126,58.2525,58.3639,23265.0
2016-11-16 11:50:00,83.84,83.86,83.77,83.86,21775.0,58.3778,58.3917,58.3291,58.3917,21775.0
2016-11-16 11:55:00,83.86,84.25,83.86,83.95,115630.0,58.3917,58.6633,58.3917,58.4544,115630.0
2016-11-16 12:00:00,83.95,84.39,83.88,84.33,110170.0,58.4544,58.7608,58.4057,58.719,110170.0
2016-11-16 12:05:00,84.33,84.43,84.14,84.19,82264.0,58.719,58.7886,58.5867,58.6215,82264.0
2016-11-16 12:10:00,84.19,84.24,84.04,84.07,28235.0,58.6215,58.6563,58.5171,58.538,28235.0
2016-11-16 12:15:00,84.04,84.14,84.01,84.05,48368.0,58.5171,58.5867,58.4962,58.524,48368.0
2016-11-16 12:20:00,84.08,84.08,83.84,83.84,15883.0,58.5449,58.5449,58.3778,58.3778,15883.0
2016-11-16 12:25:00,83.84,84.02,83.83,84.02,19549.0,58.3778,58.5031,58.3708,58.5031,19549.0
2016-11-16 12:30:00,84.0,84.11,83.98,84.04,34770.0,58.4892,58.5658,58.4753,58.5171,34770.0
2016-11-16 12:35:00,84.07,84.08,83.94,83.99,21906.0,58.538,58.5449,58.4474,58.4823,21906.0
2016-11-16 12:40:00,83.99,84.01,83.9,83.96,21646.0,58.4823,58.4962,58.4196,58.4614,21646.0
2016-11-16 12:45:00,83.96,84.0,83.89,83.97,33238.0,58.4614,58.4892,58.4126,58.4683,33238.0
2016-11-16 12:50:00,83.95,83.96,83.73,83.76,25546.0,58.4544,58.4614,58.3012,58.3221,25546.0
2016-11-16 12:55:00,83.76,83.9,83.76,83.83,15950.0,58.3221,58.4196,58.3221,58.3708,15950.0
2016-11-16 13:00:00,83.81,83.82,83.69,83.72,21920.0,58.3569,58.3639,58.2734,58.2943,21920.0
2016-11-16 13:05:00,83.73,83.75,83.7,83.72,22584.0,58.3012,58.3151,58.2803,58.2943,22584.0
2016-11-16 13:10:00,83.72,83.82,83.68,83.82,19655.0,58.2943,58.3639,58.2664,58.3639,19655.0
2016-11-16 13:15:00,83.81,83.89,83.8,83.89,20645.0,58.3569,58.4126,58.35,58.4126,20645.0
2016-11-16 13:20:00,83.9,83.9,83.81,83.88,21225.0,58.4196,58.4196,58.3569,58.4057,21225.0
2016-11-16 13:25:00,83.87,84.21,83.86,84.21,37444.0,58.3987,58.6354,58.3917,58.6354,37444.0
2016-11-16 13:30:00,84.21,84.25,84.11,84.12,35256.0,58.6354,58.6633,58.5658,58.5728,35256.0
2016-11-16 13:35:00,84.12,84.15,84.01,84.14,27041.0,58.5728,58.5937,58.4962,58.5867,27041.0
2016-11-16 13:40:00,84.15,84.6,84.12,84.48,54333.0,58.5937,58.907,58.5728,58.8234,54333.0
2016-11-16 13:45:00,84.46,84.58,84.45,84.51,44439.0,58.8095,58.8931,58.8026,58.8443,44439.0
2016-11-16 13:50:00,84.51,84.57,84.35,84.49,65932.0,58.8443,58.8861,58.7329,58.8304,65932.0
2016-11-16 13:55:00,84.49,84.71,84.48,84.69,43715.0,58.8304,58.9836,58.8234,58.9697,43715.0
2016-11-16 14:00:00,84.68,84.8,84.66,84.75,96614.0,58.9627,59.0463,58.9488,59.0114,96614.0
2016-11-16 14:05:00,84.75,84.88,84.75,84.79,83318.0,59.0114,59.102,59.0114,59.0393,83318.0
2016-11-16 14:10:00,84.79,84.9,84.72,84.89,58661.0,59.0393,59.1159,58.9906,59.1089,58661.0
2016-11-16 14:15:00,84.89,84.9,84.76,84.83,32706.0,59.1089,59.1159,59.0184,59.0671,32706.0
2016-11-16 14:20:00,84.82,84.83,84.68,84.71,59952.0,59.0602,59.0671,58.9627,58.9836,59952.0
2016-11-16 14:25:00,84.7,84.9,84.7,84.86,38350.0,58.9766,59.1159,58.9766,59.088,38350.0
2016-11-16 14:30:00,84.85,85.0,84.83,84.98,58769.0,59.0811,59.1855,59.0671,59.1716,58769.0
2016-11-16 14:35:00,84.98,85.09,84.87,84.9,91641.0,59.1716,59.2482,59.095,59.1159,91641.0
2016-11-16 14:40:00,84.89,84.9,84.75,84.75,44757.0,59.1089,59.1159,59.0114,59.0114,44757.0
2016-11-16 14:45:00,84.74,84.81,84.71,84.77,34914.0,59.0045,59.0532,58.9836,59.0254,34914.0
2016-11-16 14:50:00,84.78,84.81,84.76,84.8,58973.0,59.0323,59.0532,59.0184,59.0463,58973.0
2016-11-16 14:55:00,84.79,84.81,84.77,84.79,71745.0,59.0393,59.0532,59.0254,59.0393,71745.0
2016-11-16 15:00:00,84.78,84.85,84.77,84.81,46727.0,59.0323,59.0811,59.0254,59.0532,46727.0
2016-11-16 15:05:00,84.8,84.88,84.77,84.86,55281.0,59.0463,59.102,59.0254,59.088,55281.0
2016-11-16 15:10:00,84.86,85.12,84.85,85.11,70626.0,59.088,59.2691,59.0811,59.2621,70626.0
2016-11-16 15:15:00,85.09,85.13,85.0,85.0,50382.0,59.2482,59.276,59.1855,59.1855,50382.0
2016-11-16 15:20:00,85.0,85.01,84.91,84.95,80157.0,59.1855,59.1925,59.1228,59.1507,80157.0
2016-11-16 15:25:00,84.95,85.14,84.95,85.12,52864.0,59.1507,59.283,59.1507,59.2691,52864.0
2016-11-16 15:30:00,85.11,85.16,85.08,85.16,81894.0,59.2621,59.2969,59.2412,59.2969,81894.0
2016-11-16 15:35:00,85.16,85.23,85.15,85.18,68314.0,59.2969,59.3457,59.29,59.3109,68314.0
2016-11-16 15:40:00,85.17,85.26,85.17,85.25,95183.0,59.3039,59.3666,59.3039,59.3596,95183.0
2016-11-16 15:45:00,85.25,85.25,85.14,85.15,115869.0,59.3596,59.3596,59.283,59.29,115869.0
2016-11-16 15:50:00,85.15,85.15,85.02,85.1,135900.0,59.29,59.29,59.1994,59.2551,135900.0
2016-11-16 15:55:00,85.1,85.14,85.03,85.09,221855.0,59.2551,59.283,59.2064,59.2482,221855.0
2016-11-17 09:30:00,85.01,85.54,85.0,85.42,64347.0,59.1925,59.5615,59.1855,59.478,64347.0
2016-11-17 09:35:00,85.39,85.61,85.12,85.3,29948.0,59.4571,59.6103,59.2691,59.3944,29948.0
2016-11-17 09:40:00,85.32,85.4,84.89,84.98,31187.0,59.4083,59.464,59.1089,59.1716,31187.0
2016-11-17 09:45:00,85.0,85.29,84.97,85.16,14799.0,59.1855,59.3874,59.1646,59.2969,14799.0
2016-11-17 09:50:00,85.13,85.14,84.84,84.89,21818.0,59.276,59.283,59.0741,59.1089,21818.0
2016-11-17 09:55:00,84.9,85.2,84.89,85.09,33509.0,59.1159,59.3248,59.1089,59.2482,33509.0
2016-11-17 10:00:00,85.05,85.23,85.03,85.09,29685.0,59.2203,59.3457,59.2064,59.2482,29685.0
2016-11-17 10:05:00,85.09,85.1,84.89,84.93,47858.0,59.2482,59.2551,59.1089,59.1368,47858.0
2016-11-17 10:10:00,84.91,84.95,84.85,84.9,59518.0,59.1228,59.1507,59.0811,59.1159,59518.0
2016-11-17 10:15:00,84.9,85.07,84.8,84.91,44215.0,59.1159,59.2343,59.0463,59.1228,44215.0
2016-11-17 10:20:00,84.92,85.01,84.87,84.9,39309.0,59.1298,59.1925,59.095,59.1159,39309.0
2016-11-17 10:25:00,84.91,84.94,84.87,84.91,30302.0,59.1228,59.1437,59.095,59.1228,30302.0
2016-11-17 10:30:00,84.9,84.92,84.8,84.88,55334.0,59.1159,59.1298,59.0463,59.102,55334.0
2016-11-17 10:35:00,84.89,84.94,84.88,84.89,31389.0,59.1089,59.1437,59.102,59.1089,31389.0
2016-11-17 10:40:00,84.89,84.89,84.66,84.67,83277.0,59.1089,59.1089,58.9488,58.9557,83277.0
2016-11-17 10:45:00,84.67,84.75,84.61,84.63,30948.0,58.9557,59.0114,58.914,58.9279,30948.0
2016-11-17 10:50:00,84.61,84.71,84.52,84.7,29578.0,58.914,58.9836,58.8513,58.9766,29578.0
2016-11-17 10:55:00,84.7,84.74,84.66,84.68,38433.0,58.9766,59.0045,58.9488,58.9627,38433.0
2016-11-17 11:00:00,84.67,84.7,84.51,84.53,44847.0,58.9557,58.9766,58.8443,58.8583,44847.0
2016-11-17 11:05:00,84.53,84.62,84.53,84.59,44128.0,58.8583,58.9209,58.8583,58.9,44128.0
2016-11-17 11:10:00,84.58,84.69,84.53,84.65,50499.0,58.8931,58.9697,58.8583,58.9418,50499.0
2016-11-17 11:15:00,84.65,84.73,84.61,84.73,55128.0,58.9418,58.9975,58.914,58.9975,55128.0
2016-11-17 11:20:00,84.74,84.79,84.71,84.78,28282.0,59.0045,59.0393,58.9836,59.0323,28282.0
2016-11-17 11:25:00,84.78,84.81,84.74,84.81,32419.0,59.0323,59.0532,59.0045,59.0532,32419.0
2016-11-17 11:30:00,84.81,84.85,84.79,84.83,32265.0,59.0532,59.0811,59.0393,59.0671,32265.0
2016-11-17 11:35:00,84.83,84.84,84.79,84.81,22198.0,59.0671,59.0741,59.0393,59.0532,22198.0
2016-11-17 11:40:00,84.82,85.0,84.78,85.0,24028.0,59.0602,59.1855,59.0323,59.1855,24028.0
2016-11-17 11:45:00,85.02,85.21,84.97,85.15,54184.0,59.1994,59.3317,59.1646,59.29,54184.0
2016-11-17 11:50:00,85.18,85.28,85.12,85.13,85358.0,59.3109,59.3805,59.2691,59.276,85358.0
2016-11-17 11:55:00,85.13,85.23,85.13,85.21,18381.0,59.276,59.3457,59.276,59.3317,18381.0
2016-11-17 12:00:00,85.21,85.28,85.2,85.25,35333.0,59.3317,59.3805,59.3248,59.3596,35333.0
2016-11-17 12:05:00,85.25,85.3,85.23,85.27,27710.0,59.3596,59.3944,59.3457,59.3735,27710.0
2016-11-17 12:10:00,85.28,85.54,85.27,85.54,27880.0,59.3805,59.5615,59.3735,59.5615,27880.0
2016-11-17 12:15:00,85.54,85.83,85.54,85.72,45735.0,59.5615,59.7634,59.5615,59.6869,45735.0
2016-11-17 12:20:00,85.7,85.78,85.61,85.68,69003.0,59.6729,59.7286,59.6103,59.659,69003.0
2016-11-17 12:25:00,85.65,85.65,85.27,85.43,58374.0,59.6381,59.6381,59.3735,59.4849,58374.0
2016-11-17 12:30:00,85.42,85.47,85.39,85.44,18380.0,59.478,59.5128,59.4571,59.4919,18380.0
2016-11-17 12:35:00,85.43,85.45,85.32,85.32,18182.0,59.4849,59.4989,59.4083,59.4083,18182.0
2016-11-17 12:40:00,85.31,85.41,85.27,85.39,29813.0,59.4014,59.471,59.3735,59.4571,29813.0
2016-11-17 12:45:00,85.39,85.4,85.23,85.26,24146.0,59.4571,59.464,59.3457,59.3666,24146.0
2016-11-17 12:50:00,85.26,85.33,85.17,85.29,28184.0,59.3666,59.4153,59.3039,59.3874,28184.0
2016-11-17 12:55:00,85.29,85.33,85.24,85.32,30273.0,59.3874,59.4153,59.3526,59.4083,30273.0
2016-11-17 13:00:00,85.32,85.33,85.22,85.24,16311.0,59.4083,59.4153,59.3387,59.3526,16311.0
2016-11-17 13:05:00,85.24,85.26,85.21,85.25,32756.0,59.3526,59.3666,59.3317,59.3596,32756.0
2016-11-17 13:10:00,85.24,85.27,85.22,85.26,14533.0,59.3526,59.3735,59.3387,59.3666,14533.0
2016-11-17 13:15:00,85.27,85.39,85.26,85.38,18041.0,59.3735,59.4571,59.3666,59.4501,18041.0
2016-11-17 13:20:00,85.39,85.56,85.37,85.55,42829.0,59.4571,59.5754,59.4431,59.5685,42829.0
2016-11-17 13:25:00,85.57,85.74,85.51,85.68,57317.0,59.5824,59.7008,59.5406,59.659,57317.0
2016-11-17 13:30:00,85.67,85.67,85.47,85.48,45222.0,59.652,59.652,59.5128,59.5197,45222.0
2016-11-17 13:35:00,85.48,85.5,85.32,85.38,34065.0,59.5197,59.5337,59.4083,59.4501,34065.0
2016-11-17 13:40:00,85.38,85.49,85.38,85.46,28652.0,59.4501,59.5267,59.4501,59.5058,28652.0
2016-11-17 13:45:00,85.45,85.5,85.41,85.5,17616.0,59.4989,59.5337,59.471,59.5337,17616.0
2016-11-17 13:50:00,85.5,85.56,85.46,85.55,33389.0,59.5337,59.5754,59.5058,59.5685,33389.0
2016-11-17 13:55:00,85.55,85.55,85.38,85.38,20936.0,59.5685,59.5685,59.4501,59.4501,20936.0
2016-11-17 14:00:00,85.41,85.42,85.31,85.36,25076.0,59.471,59.478,59.4014,59.4362,25076.0
2016-11-17 14:05:00,85.35,85.4,85.34,85.37,23420.0,59.4292,59.464,59.4223,59.4431,23420.0
2016-11-17 14:10:00,85.36,85.36,85.21,85.23,27287.0,59.4362,59.4362,59.3317,59.3457,27287.0
2016-11-17 14:15:00,85.23,85.28,85.22,85.27,22205.0,59.3457,59.3805,59.3387,59.3735,22205.0
2016-11-17 14:20:00,85.26,85.26,85.15,85.15,32202.0,59.3666,59.3666,59.29,59.29,32202.0
2016-11-17 14:25:00,85.15,85.19,85.12,85.14,21526.0,59.29,59.3178,59.2691,59.283,21526.0
2016-11-17 14:30:00,85.14,85.26,85.14,85.21,28165.0,59.283,59.3666,59.283,59.3317,28165.0
2016-11-17 14:35:00,85.22,85.25,85.18,85.21,25382.0,59.3387,59.3596,59.3109,59.3317,25382.0
2016-11-17 14:40:00,85.2,85.31,85.18,85.31,37334.0,59.3248,59.4014,59.3109,59.4014,37334.0
2016-11-17 14:45:00,85.3,85.36,85.25,85.27,31841.0,59.3944,59.4362,59.3596,59.3735,31841.0
2016-11-17 14:50:00,85.26,85.51,85.25,85.25,58042.0,59.3666,59.5406,59.3596,59.3596,58042.0
2016-11-17 14:55:00,85.25,85.27,85.24,85.24,24376.0,59.3596,59.3735,59.3526,59.3526,24376.0
2016-11-17 15:00:00,85.25,85.25,85.04,85.04,34806.0,59.3596,59.3596,59.2134,59.2134,34806.0
2016-11-17 15:05:00,85.05,85.08,85.03,85.05,25988.0,59.2203,59.2412,59.2064,59.2203,25988.0
2016-11-17 15:10:00,85.07,85.08,85.03,85.06,27625.0,59.2343,59.2412,59.2064,59.2273,27625.0
2016-11-17 15:15:00,85.05,85.07,84.99,85.0,30625.0,59.2203,59.2343,59.1786,59.1855,30625.0
2016-11-17 15:20:00,85.01,85.06,84.97,85.05,39705.0,59.1925,59.2273,59.1646,59.2203,39705.0
2016-11-17 15:25:00,85.05,85.2,85.04,85.18,37649.0,59.2203,59.3248,59.2134,59.3109,37649.0
2016-11-17 15:30:00,85.18,85.26,85.14,85.25,48806.0,59.3109,59.3666,59.283,59.3596,48806.0
2016-11-17 15:35:00,85.26,85.29,85.2,85.25,72995.0,59.3666,59.3874,59.3248,59.3596,72995.0
2016-11-17 15:40:00,85.26,85.26,85.2,85.22,65881.0,59.3666,59.3666,59.3248,59.3387,65881.0
2016-11-17 15:45:00,85.21,85.33,85.2,85.32,80523.0,59.3317,59.4153,59.3248,59.4083,80523.0
2016-11-17 15:50:00,85.32,85.32,85.12,85.13,72976.0,59.4083,59.4083,59.2691,59.276,72976.0
2016-11-17 15:55:00,85.13,85.16,85.07,85.12,132383.0,59.276,59.2969,59.2343,59.2691,132383.0
2016-11-18 09:30:00,85.1,85.55,85.06,85.51,112348.0,59.2551,59.5685,59.2273,59.5406,112348.0
2016-11-18 09:35:00,85.49,85.72,85.33,85.64,29719.0,59.5267,59.6869,59.4153,59.6311,29719.0
2016-11-18 09:40:00,85.7,85.83,85.45,85.55,20270.0,59.6729,59.7634,59.4989,59.5685,20270.0
2016-11-18 09:45:00,85.59,85.68,85.5,85.54,45514.0,59.5963,59.659,59.5337,59.5615,45514.0
2016-11-18 09:50:00,85.54,85.67,85.41,85.41,15300.0,59.5615,59.652,59.471,59.471,15300.0
2016-11-18 09:55:00,85.41,85.63,85.41,85.45,14017.0,59.471,59.6242,59.471,59.4989,14017.0
2016-11-18 10:00:00,85.42,85.49,85.38,85.42,14462.0,59.478,59.5267,59.4501,59.478,14462.0
2016-11-18 10:05:00,85.43,85.71,85.42,85.7,25500.0,59.4849,59.6799,59.478,59.6729,25500.0
2016-11-18 10:10:00,85.67,85.68,85.51,85.68,10247.0,59.652,59.659,59.5406,59.659,10247.0
2016-11-18 10:15:00,85.65,85.69,85.46,85.47,14108.0,59.6381,59.666,59.5058,59.5128,14108.0
2016-11-18 10:20:00,85.49,85.55,85.45,85.48,16981.0,59.5267,59.5685,59.4989,59.5197,16981.0
2016-11-18 10:25:00,85.48,85.53,85.37,85.51,19950.0,59.5197,59.5546,59.4431,59.5406,19950.0
2016-11-18 10:30:00,85.51,85.55,85.31,85.34,17730.0,59.5406,59.5685,59.4014,59.4223,17730.0
2016-11-18 10:35:00,85.33,85.42,85.22,85.32,20586.0,59.4153,59.478,59.3387,59.4083,20586.0
2016-11-18 10:40:00,85.3,85.32,85.23,85.3,12216.0,59.3944,59.4083,59.3457,59.3944,12216.0
2016-11-18 10:45:00,85.3,85.3,85.17,85.17,23982.0,59.3944,59.3944,59.3039,59.3039,23982.0
2016-11-18 10:50:00,85.17,85.25,85.16,85.19,17730.0,59.3039,59.3596,59.2969,59.3178,17730.0
2016-11-18 10:55:00,85.17,85.27,85.11,85.26,18756.0,59.3039,59.3735,59.2621,59.3666,18756.0
2016-11-18 11:00:00,85.25,85.35,85.25,85.29,27557.0,59.3596,59.4292,59.3596,59.3874,27557.0
2016-11-18 11:05:00,85.29,85.53,85.28,85.53,19893.0,59.3874,59.5546,59.3805,59.5546,19893.0
2016-11-18 11:10:00,85.54,85.65,85.46,85.53,19480.0,59.5615,59.6381,59.5058,59.5546,19480.0
2016-11-18 11:15:00,85.52,85.53,85.44,85.47,14398.0,59.5476,59.5546,59.4919,59.5128,14398.0
2016-11-18 11:20:00,85.45,85.45,85.32,85.39,17278.0,59.4989,59.4989,59.4083,59.4571,17278.0
2016-11-18 11:25:00,85.39,85.4,85.32,85.4,12467.0,59.4571,59.464,59.4083,59.464,12467.0
2016-11-18 11:30:00,85.39,85.4,85.25,85.25,14854.0,59.4571,59.464,59.3596,59.3596,14854.0
2016-11-18 11:35:00,85.25,85.41,85.24,85.34,18206.0,59.3596,59.471,59.3526,59.4223,18206.0
2016-11-18 11:40:00,85.35,85.36,85.09,85.1,14301.0,59.4292,59.4362,59.2482,59.2551,14301.0
2016-11-18 11:45:00,85.08,85.16,85.05,85.12,10615.0,59.2412,59.2969,59.2203,59.2691,10615.0
2016-11-18 11:50:00,85.14,85.16,85.04,85.07,30425.0,59.283,59.2969,59.2134,59.2343,30425.0
2016-11-18 11:55:00,85.08,85.09,85.0,85.06,17479.0,59.2412,59.2482,59.1855,59.2273,17479.0
2016-11-18 12:00:00,85.07,85.13,85.01,85.04,9395.0,59.2343,59.276,59.1925,59.2134,9395.0
2016-11-18 12:05:00,85.06,85.08,85.02,85.05,13108.0,59.2273,59.2412,59.1994,59.2203,13108.0
2016-11-18 12:10:00,85.05,85.05,84.96,84.99,17933.0,59.2203,59.2203,59.1577,59.1786,17933.0
2016-11-18 12:15:00,84.98,85.0,84.93,85.0,12186.0,59.1716,59.1855,59.1368,59.1855,12186.0
2016-11-18 12:20:00,85.01,85.04,84.98,84.98,12660.0,59.1925,59.2134,59.1716,59.1716,12660.0
2016-11-18 12:25:00,84.98,85.0,84.96,85.0,13961.0,59.1716,59.1855,59.1577,59.1855,13961.0
2016-11-18 12:30:00,85.0,85.0,84.97,84.98,12220.0,59.1855,59.1855,59.1646,59.1716,12220.0
2016-11-18 12:35:00,84.99,85.0,84.95,85.0,9130.0,59.1786,59.1855,59.1507,59.1855,9130.0
2016-11-18 12:40:00,85.0,85.02,84.96,84.99,10778.0,59.1855,59.1994,59.1577,59.1786,10778.0
2016-11-18 12:45:00,84.99,85.0,84.95,85.0,9106.0,59.1786,59.1855,59.1507,59.1855,9106.0
2016-11-18 12:50:00,84.98,85.0,84.94,84.95,20163.0,59.1716,59.1855,59.1437,59.1507,20163.0
2016-11-18 12:55:00,84.96,84.98,84.87,84.89,19647.0,59.1577,59.1716,59.095,59.1089,19647.0
2016-11-18 13:00:00,84.9,84.93,84.85,84.86,7017.0,59.1159,59.1368,59.0811,59.088,7017.0
2016-11-18 13:05:00,84.86,84.87,84.8,84.83,11946.0,59.088,59.095,59.0463,59.0671,11946.0
2016-11-18 13:10:00,84.83,84.83,84.73,84.75,10624.0,59.0671,59.0671,58.9975,59.0114,10624.0
2016-11-18 13:15:00,84.75,84.8,84.75,84.79,9071.0,59.0114,59.0463,59.0114,59.0393,9071.0
2016-11-18 13:20:00,84.8,84.93,84.8,84.92,21168.0,59.0463,59.1368,59.0463,59.1298,21168.0
2016-11-18 13:25:00,84.92,85.0,84.9,84.98,9719.0,59.1298,59.1855,59.1159,59.1716,9719.0
2016-11-18 13:30:00,85.0,85.0,84.91,84.91,8376.0,59.1855,59.1855,59.1228,59.1228,8376.0
2016-11-18 13:35:00,84.92,85.04,84.91,85.03,18160.0,59.1298,59.2134,59.1228,59.2064,18160.0
2016-11-18 13:40:00,85.04,85.04,84.97,85.01,84059.0,59.2134,59.2134,59.1646,59.1925,84059.0
2016-11-18 13:45:00,85.01,85.08,85.0,85.0,29398.0,59.1925,59.2412,59.1855,59.1855,29398.0
2016-11-18 13:50:00,85.01,85.05,85.01,85.05,10040.0,59.1925,59.2203,59.1925,59.2203,10040.0
2016-11-18 13:55:00,85.04,85.11,85.03,85.04,9388.0,59.2134,59.2621,59.2064,59.2134,9388.0
2016-11-18 14:00:00,85.05,85.11,85.04,85.06,9018.0,59.2203,59.2621,59.2134,59.2273,9018.0
2016-11-18 14:05:00,85.07,85.11,85.02,85.04,9146.0,59.2343,59.2621,59.1994,59.2134,9146.0
2016-11-18 14:10:00,85.04,85.13,85.04,85.06,14670.0,59.2134,59.276,59.2134,59.2273,14670.0
2016-11-18 14:15:00,85.07,85.1,85.05,85.1,13164.0,59.2343,59.2551,59.2203,59.2551,13164.0
2016-11-18 14:20:00,85.08,85.1,85.03,85.08,23108.0,59.2412,59.2551,59.2064,59.2412,23108.0
2016-11-18 14:25:00,85.09,85.18,85.08,85.12,12388.0,59.2482,59.3109,59.2412,59.2691,12388.0
2016-11-18 14:30:00,85.14,85.22,85.12,85.22,15971.0,59.283,59.3387,59.2691,59.3387,15971.0
2016-11-18 14:35:00,85.21,85.22,85.15,85.2,8200.0,59.3317,59.3387,59.29,59.3248,8200.0
2016-11-18 14:40:00,85.21,85.29,85.2,85.29,11925.0,59.3317,59.3874,59.3248,59.3874,11925.0
2016-11-18 14:45:00,85.29,85.31,85.24,85.3,12368.0,59.3874,59.4014,59.3526,59.3944,12368.0
2016-11-18 14:50:00,85.32,85.35,85.27,85.27,16224.0,59.4083,59.4292,59.3735,59.3735,16224.0
2016-11-18 14:55:00,85.27,85.27,85.22,85.26,11244.0,59.3735,59.3735,59.3387,59.3666,11244.0
2016-11-18 15:00:00,85.24,85.36,85.23,85.35,16625.0,59.3526,59.4362,59.3457,59.4292,16625.0
2016-11-18 15:05:00,85.34,85.35,85.25,85.3,13668.0,59.4223,59.4292,59.3596,59.3944,13668.0
2016-11-18 15:10:00,85.29,85.36,85.23,85.26,20693.0,59.3874,59.4362,59.3457,59.3666,20693.0
2016-11-18 15:15:00,85.26,85.35,85.26,85.33,17244.0,59.3666,59.4292,59.3666,59.4153,17244.0
2016-11-18 15:20:00,85.33,85.38,85.29,85.36,17553.0,59.4153,59.4501,59.3874,59.4362,17553.0
2016-11-18 15:25:00,85.36,85.45,85.35,85.44,19675.0,59.4362,59.4989,59.4292,59.4919,19675.0
2016-11-18 15:30:00,85.44,85.46,85.38,85.41,28322.0,59.4919,59.5058,59.4501,59.471,28322.0
2016-11-18 15:35:00,85.41,85.49,85.36,85.39,42953.0,59.471,59.5267,59.4362,59.4571,42953.0
2016-11-18 15:40:00,85.39,85.42,85.37,85.39,27833.0,59.4571,59.478,59.4431,59.4571,27833.0
2016-11-18 15:45:00,85.38,85.4,85.31,85.38,40373.0,59.4501,59.464,59.4014,59.4501,40373.0
2016-11-18 15:50:00,85.37,85.39,85.18,85.2,83123.0,59.4431,59.4571,59.3109,59.3248,83123.0
2016-11-18 15:55:00,85.2,85.22,84.98,85.0,278878.0,59.3248,59.3387,59.1716,59.1855,278878.0
2016-11-21 09:30:00,85.21,85.41,85.01,85.08,45456.0,59.3317,59.471,59.1925,59.2412,45456.0
2016-11-21 09:35:00,85.1,85.1,84.8,84.9,49968.0,59.2551,59.2551,59.0463,59.1159,49968.0
2016-11-21 09:40:00,84.9,84.95,84.75,84.75,42328.0,59.1159,59.1507,59.0114,59.0114,42328.0
2016-11-21 09:45:00,84.76,84.86,84.5,84.58,52207.0,59.0184,59.088,58.8374,58.8931,52207.0
2016-11-21 09:50:00,84.57,84.86,84.53,84.54,14214.0,58.8861,59.088,58.8583,58.8652,14214.0
2016-11-21 09:55:00,84.56,84.59,84.12,84.15,44809.0,58.8791,58.9,58.5728,58.5937,44809.0
2016-11-21 10:00:00,84.17,84.6,84.15,84.55,38426.0,58.6076,58.907,58.5937,58.8722,38426.0
2016-11-21 10:05:00,84.58,84.6,84.21,84.22,23606.0,58.8931,58.907,58.6354,58.6424,23606.0
2016-11-21 10:10:00,84.22,84.25,84.14,84.21,33319.0,58.6424,58.6633,58.5867,58.6354,33319.0
2016-11-21 10:15:00,84.21,84.31,84.14,84.3,14860.0,58.6354,58.7051,58.5867,58.6981,14860.0
2016-11-21 10:20:00,84.31,84.38,84.25,84.31,17932.0,58.7051,58.7538,58.6633,58.7051,17932.0
2016-11-21 10:25:00,84.34,84.36,84.27,84.33,13653.0,58.726,58.7399,58.6772,58.719,13653.0
2016-11-21 10:30:00,84.33,84.71,84.3,84.71,25854.0,58.719,58.9836,58.6981,58.9836,25854.0
2016-11-21 10:35:00,84.72,84.84,84.72,84.77,12452.0,58.9906,59.0741,58.9906,59.0254,12452.0
2016-11-21 10:40:00,84.76,84.77,84.64,84.67,12551.0,59.0184,59.0254,58.9348,58.9557,12551.0
2016-11-21 10:45:00,84.69,84.75,84.64,84.64,16044.0,58.9697,59.0114,58.9348,58.9348,16044.0
2016-11-21 10:50:00,84.64,84.76,84.63,84.76,14007.0,58.9348,59.0184,58.9279,59.0184,14007.0
2016-11-21 10:55:00,84.75,84.78,84.7,84.75,10543.0,59.0114,59.0323,58.9766,59.0114,10543.0
2016-11-21 11:00:00,84.77,84.77,84.63,84.68,13818.0,59.0254,59.0254,58.9279,58.9627,13818.0
2016-11-21 11:05:00,84.68,84.69,84.58,84.58,12260.0,58.9627,58.9697,58.8931,58.8931,12260.0
2016-11-21 11:10:00,84.58,84.64,84.58,84.6,13534.0,58.8931,58.9348,58.8931,58.907,13534.0
2016-11-21 11:15:00,84.61,84.61,84.39,84.41,16852.0,58.914,58.914,58.7608,58.7747,16852.0
2016-11-21 11:20:00,84.4,84.43,84.33,84.35,17254.0,58.7677,58.7886,58.719,58.7329,17254.0
2016-11-21 11:25:00,84.36,84.36,84.31,84.31,16951.0,58.7399,58.7399,58.7051,58.7051,16951.0
2016-11-21 11:30:00,84.32,84.39,84.32,84.37,12539.0,58.712,58.7608,58.712,58.7468,12539.0
2016-11-21 11:35:00,84.37,84.4,84.29,84.31,15232.0,58.7468,58.7677,58.6911,58.7051,15232.0
2016-11-21 11:40:00,84.32,84.35,84.28,84.35,18965.0,58.712,58.7329,58.6842,58.7329,18965.0
2016-11-21 11:45:00,84.34,84.36,84.32,84.33,10928.0,58.726,58.7399,58.712,58.719,10928.0
2016-11-21 11:50:00,84.32,84.34,84.24,84.25,13629.0,58.712,58.726,58.6563,58.6633,13629.0
2016-11-21 11:55:00,84.25,84.29,84.1,84.15,65904.0,58.6633,58.6911,58.5588,58.5937,65904.0
2016-11-21 12:00:00,84.15,84.25,84.15,84.15,48042.0,58.5937,58.6633,58.5937,58.5937,48042.0
2016-11-21 12:05:00,84.14,84.24,84.14,84.21,34100.0,58.5867,58.6563,58.5867,58.6354,34100.0
2016-11-21 12:10:00,84.19,84.24,84.16,84.23,26407.0,58.6215,58.6563,58.6006,58.6494,26407.0
2016-11-21 12:15:00,84.23,84.4,84.19,84.34,73785.0,58.6494,58.7677,58.6215,58.726,73785.0
2016-11-21 12:20:00,84.37,84.4,84.34,84.39,11479.0,58.7468,58.7677,58.726,58.7608,11479.0
2016-11-21 12:25:00,84.4,84.4,84.36,84.39,11270.0,58.7677,58.7677,58.7399,58.7608,11270.0
2016-11-21 12:30:00,84.39,84.42,84.35,84.37,15760.0,58.7608,58.7817,58.7329,58.7468,15760.0
2016-11-21 12:35:00,84.36,84.39,84.36,84.38,5369.0,58.7399,58.7608,58.7399,58.7538,5369.0
2016-11-21 12:40:00,84.38,84.4,84.37,84.39,8220.0,58.7538,58.7677,58.7468,58.7608,8220.0
2016-11-21 12:45:00,84.4,84.4,84.32,84.32,7934.0,58.7677,58.7677,58.712,58.712,7934.0
2016-11-21 12:50:00,84.33,84.38,84.33,84.36,13848.0,58.719,58.7538,58.719,58.7399,13848.0
2016-11-21 12:55:00,84.36,84.38,84.34,84.36,11377.0,58.7399,58.7538,58.726,58.7399,11377.0
2016-11-21 13:00:00,84.36,84.38,84.34,84.34,10757.0,58.7399,58.7538,58.726,58.726,10757.0
2016-11-21 13:05:00,84.34,84.38,84.33,84.36,11704.0,58.726,58.7538,58.719,58.7399,11704.0
2016-11-21 13:10:00,84.37,84.38,84.32,84.32,12219.0,58.7468,58.7538,58.712,58.712,12219.0
2016-11-21 13:15:00,84.32,84.34,84.27,84.28,6479.0,58.712,58.726,58.6772,58.6842,6479.0
2016-11-21 13:20:00,84.31,84.31,84.27,84.29,6222.0,58.7051,58.7051,58.6772,58.6911,6222.0
2016-11-21 13:25:00,84.27,84.32,84.26,84.29,11877.0,58.6772,58.712,58.6703,58.6911,11877.0
2016-11-21 13:30:00,84.3,84.35,84.29,84.31,13869.0,58.6981,58.7329,58.6911,58.7051,13869.0
2016-11-21 13:35:00,84.33,84.33,84.28,84.3,8753.0,58.719,58.719,58.6842,58.6981,8753.0
2016-11-21 13:40:00,84.29,84.31,84.24,84.24,25593.0,58.6911,58.7051,58.6563,58.6563,25593.0
2016-11-21 13:45:00,84.26,84.3,84.23,84.29,18395.0,58.6703,58.6981,58.6494,58.6911,18395.0
2016-11-21 13:50:00,84.29,84.31,84.24,84.3,79855.0,58.6911,58.7051,58.6563,58.6981,79855.0
2016-11-21 13:55:00,84.3,84.39,84.27,84.31,25095.0,58.6981,58.7608,58.6772,58.7051,25095.0
2016-11-21 14:00:00,84.3,84.39,84.3,84.38,7463.0,58.6981,58.7608,58.6981,58.7538,7463.0
2016-11-21 14:05:00,84.37,84.37,84.34,84.34,19590.0,58.7468,58.7468,58.726,58.726,19590.0
2016-11-21 14:10:00,84.36,84.38,84.34,84.36,26073.0,58.7399,58.7538,58.726,58.7399,26073.0
2016-11-21 14:15:00,84.35,84.35,84.32,84.34,8027.0,58.7329,58.7329,58.712,58.726,8027.0
2016-11-21 14:20:00,84.32,84.36,84.31,84.34,13578.0,58.712,58.7399,58.7051,58.726,13578.0
2016-11-21 14:25:00,84.33,84.39,84.33,84.37,22172.0,58.719,58.7608,58.719,58.7468,22172.0
2016-11-21 14:30:00,84.39,84.45,84.37,84.44,17052.0,58.7608,58.8026,58.7468,58.7956,17052.0
2016-11-21 14:35:00,84.44,84.45,84.38,84.39,12115.0,58.7956,58.8026,58.7538,58.7608,12115.0
2016-11-21 14:40:00,84.4,84.41,84.3,84.31,17335.0,58.7677,58.7747,58.6981,58.7051,17335.0
2016-11-21 14:45:00,84.31,84.39,84.3,84.38,9523.0,58.7051,58.7608,58.6981,58.7538,9523.0
2016-11-21 14:50:00,84.4,84.41,84.36,84.38,19889.0,58.7677,58.7747,58.7399,58.7538,19889.0
2016-11-21 14:55:00,84.38,84.38,84.33,84.34,17026.0,58.7538,58.7538,58.719,58.726,17026.0
2016-11-21 15:00:00,84.33,84.33,84.23,84.23,39274.0,58.719,58.719,58.6494,58.6494,39274.0
2016-11-21 15:05:00,84.23,84.29,84.19,84.22,28249.0,58.6494,58.6911,58.6215,58.6424,28249.0
2016-11-21 15:10:00,84.22,84.38,84.19,84.38,22812.0,58.6424,58.7538,58.6215,58.7538,22812.0
2016-11-21 15:15:00,84.37,84.37,84.24,84.25,40274.0,58.7468,58.7468,58.6563,58.6633,40274.0
2016-11-21 15:20:00,84.26,84.38,84.25,84.36,22594.0,58.6703,58.7538,58.6633,58.7399,22594.0
2016-11-21 15:25:00,84.35,84.4,84.33,84.38,21292.0,58.7329,58.7677,58.719,58.7538,21292.0
2016-11-21 15:30:00,84.37,84.43,84.34,84.41,31722.0,58.7468,58.7886,58.726,58.7747,31722.0
2016-11-21 15:35:00,84.42,84.48,84.41,84.43,26850.0,58.7817,58.8234,58.7747,58.7886,26850.0
2016-11-21 15:40:00,84.43,84.44,84.38,84.44,36872.0,58.7886,58.7956,58.7538,58.7956,36872.0
2016-11-21 15:45:00,84.45,84.5,84.42,84.47,46783.0,58.8026,58.8374,58.7817,58.8165,46783.0
2016-11-21 15:50:00,84.46,84.54,84.43,84.5,42132.0,58.8095,58.8652,58.7886,58.8374,42132.0
2016-11-21 15:55:00,84.51,84.54,84.45,84.53,167134.0,58.8443,58.8652,58.8026,58.8583,167134.0
2016-11-22 09:30:00,84.99,85.35,84.84,85.28,53057.0,59.1786,59.4292,59.0741,59.3805,53057.0
2016-11-22 09:35:00,85.28,85.48,85.2,85.4,37031.0,59.3805,59.5197,59.3248,59.464,37031.0
2016-11-22 09:40:00,85.39,85.47,85.04,85.08,47060.0,59.4571,59.5128,59.2134,59.2412,47060.0
2016-11-22 09:45:00,85.1,85.27,85.04,85.21,60555.0,59.2551,59.3735,59.2134,59.3317,60555.0
2016-11-22 09:50:00,85.19,85.22,85.03,85.12,20651.0,59.3178,59.3387,59.2064,59.2691,20651.0
2016-11-22 09:55:00,85.11,85.21,85.05,85.05,16587.0,59.2621,59.3317,59.2203,59.2203,16587.0
2016-11-22 10:00:00,85.05,85.08,84.75,84.76,30610.0,59.2203,59.2412,59.0114,59.0184,30610.0
2016-11-22 10:05:00,84.75,84.95,84.75,84.75,10088.0,59.0114,59.1507,59.0114,59.0114,10088.0
2016-11-22 10:10:00,84.75,84.83,84.66,84.68,13078.0,59.0114,59.0671,58.9488,58.9627,13078.0
2016-11-22 10:15:00,84.67,84.7,84.55,84.59,15673.0,58.9557,58.9766,58.8722,58.9,15673.0
2016-11-22 10:20:00,84.59,84.67,84.57,84.67,18007.0,58.9,58.9557,58.8861,58.9557,18007.0
2016-11-22 10:25:00,84.67,84.69,84.52,84.56,11808.0,58.9557,58.9697,58.8513,58.8791,11808.0
2016-11-22 10:30:00,84.58,84.67,84.57,84.59,17766.0,58.8931,58.9557,58.8861,58.9,17766.0
2016-11-22 10:35:00,84.6,84.7,84.6,84.66,13071.0,58.907,58.9766,58.907,58.9488,13071.0
2016-11-22 10:40:00,84.66,84.77,84.66,84.68,15474.0,58.9488,59.0254,58.9488,58.9627,15474.0
2016-11-22 10:45:00,84.68,84.69,84.58,84.59,14458.0,58.9627,58.9697,58.8931,58.9,14458.0
2016-11-22 10:50:00,84.6,84.6,84.53,84.56,13332.0,58.907,58.907,58.8583,58.8791,13332.0
2016-11-22 10:55:00,84.57,84.57,84.51,84.55,12186.0,58.8861,58.8861,58.8443,58.8722,12186.0
2016-11-22 11:00:00,84.56,84.61,84.48,84.51,16734.0,58.8791,58.914,58.8234,58.8443,16734.0
2016-11-22 11:05:00,84.51,84.56,84.46,84.5,10905.0,58.8443,58.8791,58.8095,58.8374,10905.0
2016-11-22 11:10:00,84.51,84.6,84.5,84.52,12037.0,58.8443,58.907,58.8374,58.8513,12037.0
2016-11-22 11:15:00,84.5,84.62,84.5,84.58,7653.0,58.8374,58.9209,58.8374,58.8931,7653.0
2016-11-22 11:20:00,84.57,84.58,84.55,84.57,12653.0,58.8861,58.8931,58.8722,58.8861,12653.0
2016-11-22 11:25:00,84.58,84.59,84.44,84.5,12503.0,58.8931,58.9,58.7956,58.8374,12503.0
2016-11-22 11:30:00,84.54,84.54,84.43,84.43,8350.0,58.8652,58.8652,58.7886,58.7886,8350.0
2016-11-22 11:35:00,84.44,84.5,84.4,84.41,14462.0,58.7956,58.8374,58.7677,58.7747,14462.0
2016-11-22 11:40:00,84.45,84.46,84.38,84.38,26177.0,58.8026,58.8095,58.7538,58.7538,26177.0
2016-11-22 11:45:00,84.4,84.57,84.39,84.57,17015.0,58.7677,58.8861,58.7608,58.8861,17015.0
2016-11-22 11:50:00,84.58,84.59,84.5,84.58,8108.0,58.8931,58.9,58.8374,58.8931,8108.0
2016-11-22 11:55:00,84.57,84.88,84.56,84.84,19462.0,58.8861,59.102,58.8791,59.0741,19462.0
2016-11-22 12:00:00,84.86,84.92,84.83,84.88,15817.0,59.088,59.1298,59.0671,59.102,15817.0
2016-11-22 12:05:00,84.86,85.0,84.85,84.98,18065.0,59.088,59.1855,59.0811,59.1716,18065.0
2016-11-22 12:10:00,84.99,85.1,84.99,85.0,13299.0,59.1786,59.2551,59.1786,59.1855,13299.0
2016-11-22 12:15:00,84.98,84.98,84.89,84.89,5700.0,59.1716,59.1716,59.1089,59.1089,5700.0
2016-11-22 12:20:00,84.91,85.2,84.9,85.18,25686.0,59.1228,59.3248,59.1159,59.3109,25686.0
2016-11-22 12:25:00,85.15,85.15,85.09,85.09,9135.0,59.29,59.29,59.2482,59.2482,9135.0
2016-11-22 12:30:00,85.09,85.21,85.09,85.1,15209.0,59.2482,59.3317,59.2482,59.2551,15209.0
2016-11-22 12:35:00,85.1,85.16,85.09,85.13,9002.0,59.2551,59.2969,59.2482,59.276,9002.0
2016-11-22 12:40:00,85.14,85.18,85.03,85.04,8224.0,59.283,59.3109,59.2064,59.2134,8224.0
2016-11-22 12:45:00,85.04,85.07,85.01,85.05,13836.0,59.2134,59.2343,59.1925,59.2203,13836.0
2016-11-22 12:50:00,85.06,85.07,84.97,84.97,7314.0,59.2273,59.2343,59.1646,59.1646,7314.0
2016-11-22 12:55:00,84.98,85.03,84.95,85.0,14746.0,59.1716,59.2064,59.1507,59.1855,14746.0
2016-11-22 13:00:00,85.02,85.14,85.0,85.14,10675.0,59.1994,59.283,59.1855,59.283,10675.0
2016-11-22 13:05:00,85.14,85.27,85.14,85.25,13283.0,59.283,59.3735,59.283,59.3596,13283.0
2016-11-22 13:10:00,85.23,85.28,85.22,85.27,9480.0,59.3457,59.3805,59.3387,59.3735,9480.0
2016-11-22 13:15:00,85.27,85.29,85.22,85.28,14380.0,59.3735,59.3874,59.3387,59.3805,14380.0
2016-11-22 13:20:00,85.28,85.33,85.18,85.32,42927.0,59.3805,59.4153,59.3109,59.4083,42927.0
2016-11-22 13:25:00,85.32,85.5,85.31,85.5,61652.0,59.4083,59.5337,59.4014,59.5337,61652.0
2016-11-22 13:30:00,85.51,85.55,85.5,85.55,81731.0,59.5406,59.5685,59.5337,59.5685,81731.0
2016-11-22 13:35:00,85.55,85.56,85.5,85.56,17773.0,59.5685,59.5754,59.5337,59.5754,17773.0
2016-11-22 13:40:00,85.57,85.63,85.57,85.62,19084.0,59.5824,59.6242,59.5824,59.6172,19084.0
2016-11-22 13:45:00,85.61,85.66,85.59,85.66,26184.0,59.6103,59.6451,59.5963,59.6451,26184.0
2016-11-22 13:50:00,85.66,85.83,85.61,85.83,16760.0,59.6451,59.7634,59.6103,59.7634,16760.0
2016-11-22 13:55:00,85.82,85.89,85.72,85.76,45121.0,59.7565,59.8052,59.6869,59.7147,45121.0
2016-11-22 14:00:00,85.75,85.76,85.61,85.66,12212.0,59.7077,59.7147,59.6103,59.6451,12212.0
2016-11-22 14:05:00,85.65,85.79,85.58,85.79,22782.0,59.6381,59.7356,59.5894,59.7356,22782.0
2016-11-22 14:10:00,85.79,85.83,85.69,85.69,22410.0,59.7356,59.7634,59.666,59.666,22410.0
2016-11-22 14:15:00,85.72,85.75,85.66,85.7,20954.0,59.6869,59.7077,59.6451,59.6729,20954.0
2016-11-22 14:20:00,85.7,85.79,85.65,85.65,76737.0,59.6729,59.7356,59.6381,59.6381,76737.0
2016-11-22 14:25:00,85.68,85.69,85.53,85.53,32980.0,59.659,59.666,59.5546,59.5546,32980.0
2016-11-22 14:30:00,85.52,85.52,85.41,85.45,16172.0,59.5476,59.5476,59.471,59.4989,16172.0
2016-11-22 14:35:00,85.45,85.49,85.44,85.48,23233.0,59.4989,59.5267,59.4919,59.5197,23233.0
2016-11-22 14:40:00,85.48,85.54,85.43,85.54,19151.0,59.5197,59.5615,59.4849,59.5615,19151.0
2016-11-22 14:45:00,85.54,85.61,85.46,85.47,21903.0,59.5615,59.6103,59.5058,59.5128,21903.0
2016-11-22 14:50:00,85.47,85.5,85.45,85.45,14380.0,59.5128,59.5337,59.4989,59.4989,14380.0
2016-11-22 14:55:00,85.46,85.46,85.39,85.39,19062.0,59.5058,59.5058,59.4571,59.4571,19062.0
2016-11-22 15:00:00,85.39,85.4,85.32,85.35,17226.0,59.4571,59.464,59.4083,59.4292,17226.0
2016-11-22 15:05:00,85.34,85.42,85.33,85.39,12473.0,59.4223,59.478,59.4153,59.4571,12473.0
2016-11-22 15:10:00,85.39,85.43,85.37,85.42,11950.0,59.4571,59.4849,59.4431,59.478,11950.0
2016-11-22 15:15:00,85.43,85.47,85.4,85.45,18655.0,59.4849,59.5128,59.464,59.4989,18655.0
2016-11-22 15:20:00,85.46,85.48,85.38,85.41,18579.0,59.5058,59.5197,59.4501,59.471,18579.0
2016-11-22 15:25:00,85.4,85.46,85.39,85.42,15877.0,59.464,59.5058,59.4571,59.478,15877.0
2016-11-22 15:30:00,85.43,85.5,85.42,85.5,23101.0,59.4849,59.5337,59.478,59.5337,23101.0
2016-11-22 15:35:00,85.49,85.52,85.44,85.44,24987.0,59.5267,59.5476,59.4919,59.4919,24987.0
2016-11-22 15:40:00,85.45,85.52,85.44,85.52,38430.0,59.4989,59.5476,59.4919,59.5476,38430.0
2016-11-22 15:45:00,85.53,85.57,85.44,85.44,42984.0,59.5546,59.5824,59.4919,59.4919,42984.0
2016-11-22 15:50:00,85.44,85.5,85.42,85.47,57718.0,59.4919,59.5337,59.478,59.5128,57718.0
2016-11-22 15:55:00,85.47,85.5,85.4,85.41,105527.0,59.5128,59.5337,59.464,59.471,105527.0
2016-11-23 09:30:00,84.91,85.2,84.84,85.03,28380.0,59.1228,59.3248,59.0741,59.2064,28380.0
2016-11-23 09:35:00,85.1,85.27,84.75,84.76,23132.0,59.2551,59.3735,59.0114,59.0184,23132.0
2016-11-23 09:40:00,84.7,84.86,84.49,84.49,12483.0,58.9766,59.088,58.8304,58.8304,12483.0
2016-11-23 09:45:00,84.56,84.57,84.39,84.42,15525.0,58.8791,58.8861,58.7608,58.7817,15525.0
2016-11-23 09:50:00,84.38,84.48,84.26,84.28,13138.0,58.7538,58.8234,58.6703,58.6842,13138.0
2016-11-23 09:55:00,84.29,84.32,83.76,83.76,24572.0,58.6911,58.712,58.3221,58.3221,24572.0
2016-11-23 10:00:00,83.84,84.08,83.82,84.05,73501.0,58.3778,58.5449,58.3639,58.524,73501.0
2016-11-23 10:05:00,84.03,84.17,83.97,84.12,18366.0,58.5101,58.6076,58.4683,58.5728,18366.0
2016-11-23 10:10:00,84.07,84.28,84.03,84.11,12104.0,58.538,58.6842,58.5101,58.5658,12104.0
2016-11-23 10:15:00,84.1,84.17,83.99,84.09,13916.0,58.5588,58.6076,58.4823,58.5519,13916.0
2016-11-23 10:20:00,84.08,84.09,83.92,84.02,15637.0,58.5449,58.5519,58.4335,58.5031,15637.0
2016-11-23 10:25:00,84.04,84.06,83.93,83.97,11992.0,58.5171,58.531,58.4405,58.4683,11992.0
2016-11-23 10:30:00,83.95,84.0,83.87,84.0,21668.0,58.4544,58.4892,58.3987,58.4892,21668.0
2016-11-23 10:35:00,83.99,84.14,83.96,84.14,14470.0,58.4823,58.5867,58.4614,58.5867,14470.0
2016-11-23 10:40:00,84.14,84.35,84.14,84.35,19608.0,58.5867,58.7329,58.5867,58.7329,19608.0
2016-11-23 10:45:00,84.35,84.41,84.26,84.34,7872.0,58.7329,58.7747,58.6703,58.726,7872.0
2016-11-23 10:50:00,84.36,84.43,84.31,84.42,8526.0,58.7399,58.7886,58.7051,58.7817,8526.0
2016-11-23 10:55:00,84.44,84.55,84.38,84.52,12888.0,58.7956,58.8722,58.7538,58.8513,12888.0
2016-11-23 11:00:00,84.54,84.54,84.37,84.37,12759.0,58.8652,58.8652,58.7468,58.7468,12759.0
2016-11-23 11:05:00,84.41,84.47,84.25,84.25,11457.0,58.7747,58.8165,58.6633,58.6633,11457.0
2016-11-23 11:10:00,84.27,84.5,84.26,84.43,18358.0,58.6772,58.8374,58.6703,58.7886,18358.0
2016-11-23 11:15:00,84.44,84.45,84.28,84.31,9781.0,58.7956,58.8026,58.6842,58.7051,9781.0
2016-11-23 11:20:00,84.3,84.37,84.28,84.32,8960.0,58.6981,58.7468,58.6842,58.712,8960.0
2016-11-23 11:25:00,84.31,84.37,84.27,84.29,13166.0,58.7051,58.7468,58.6772,58.6911,13166.0
2016-11-23 11:30:00,84.31,84.35,84.23,84.23,8790.0,58.7051,58.7329,58.6494,58.6494,8790.0
2016-11-23 11:35:00,84.25,84.35,84.23,84.33,7662.0,58.6633,58.7329,58.6494,58.719,7662.0
2016-11-23 11:40:00,84.31,84.31,84.24,84.31,6320.0,58.7051,58.7051,58.6563,58.7051,6320.0
2016-11-23 11:45:00,84.3,84.32,84.2,84.23,5995.0,58.6981,58.712,58.6285,58.6494,5995.0
2016-11-23 11:50:00,84.22,84.22,84.12,84.17,5670.0,58.6424,58.6424,58.5728,58.6076,5670.0
2016-11-23 11:55:00,84.2,84.2,84.12,84.16,13956.0,58.6285,58.6285,58.5728,58.6006,13956.0
2016-11-23 12:00:00,84.19,84.28,84.16,84.21,8529.0,58.6215,58.6842,58.6006,58.6354,8529.0
2016-11-23 12:05:00,84.24,84.36,84.22,84.34,12180.0,58.6563,58.7399,58.6424,58.726,12180.0
2016-11-23 12:10:00,84.33,84.36,84.21,84.21,10931.0,58.719,58.7399,58.6354,58.6354,10931.0
2016-11-23 12:15:00,84.21,84.23,84.09,84.11,24078.0,58.6354,58.6494,58.5519,58.5658,24078.0
2016-11-23 12:20:00,84.11,84.25,84.11,84.25,7230.0,58.5658,58.6633,58.5658,58.6633,7230.0
2016-11-23 12:25:00,84.25,84.25,84.21,84.23,15846.0,58.6633,58.6633,58.6354,58.6494,15846.0
2016-11-23 12:30:00,84.24,84.25,84.19,84.21,7150.0,58.6563,58.6633,58.6215,58.6354,7150.0
2016-11-23 12:35:00,84.23,84.25,84.21,84.24,16838.0,58.6494,58.6633,58.6354,58.6563,16838.0
2016-11-23 12:40:00,84.25,84.25,84.21,84.24,7330.0,58.6633,58.6633,58.6354,58.6563,7330.0
2016-11-23 12:45:00,84.25,84.39,84.24,84.36,12840.0,58.6633,58.7608,58.6563,58.7399,12840.0
2016-11-23 12:50:00,84.39,84.41,84.28,84.28,11312.0,58.7608,58.7747,58.6842,58.6842,11312.0
2016-11-23 12:55:00,84.29,84.3,84.2,84.26,15736.0,58.6911,58.6981,58.6285,58.6703,15736.0
2016-11-23 13:00:00,84.26,84.28,84.21,84.21,11691.0,58.6703,58.6842,58.6354,58.6354,11691.0
2016-11-23 13:05:00,84.24,84.24,84.21,84.21,6293.0,58.6563,58.6563,58.6354,58.6354,6293.0
2016-11-23 13:10:00,84.22,84.25,84.19,84.21,9577.0,58.6424,58.6633,58.6215,58.6354,9577.0
2016-11-23 13:15:00,84.21,84.24,84.17,84.2,17306.0,58.6354,58.6563,58.6076,58.6285,17306.0
2016-11-23 13:20:00,84.2,84.2,84.12,84.14,20445.0,58.6285,58.6285,58.5728,58.5867,20445.0
2016-11-23 13:25:00,84.14,84.15,84.05,84.13,8840.0,58.5867,58.5937,58.524,58.5797,8840.0
2016-11-23 13:30:00,84.13,84.15,84.09,84.15,9186.0,58.5797,58.5937,58.5519,58.5937,9186.0
2016-11-23 13:35:00,84.14,84.15,84.12,84.15,11815.0,58.5867,58.5937,58.5728,58.5937,11815.0
2016-11-23 13:40:00,84.15,84.23,84.15,84.17,16673.0,58.5937,58.6494,58.5937,58.6076,16673.0
2016-11-23 13:45:00,84.16,84.22,84.13,84.21,8192.0,58.6006,58.6424,58.5797,58.6354,8192.0
2016-11-23 13:50:00,84.19,84.2,84.11,84.13,10680.0,58.6215,58.6285,58.5658,58.5797,10680.0
2016-11-23 13:55:00,84.11,84.12,84.04,84.06,8465.0,58.5658,58.5728,58.5171,58.531,8465.0
2016-11-23 14:00:00,84.05,84.06,83.98,84.03,107368.0,58.524,58.531,58.4753,58.5101,107368.0
2016-11-23 14:05:00,84.03,84.03,83.92,83.97,30060.0,58.5101,58.5101,58.4335,58.4683,30060.0
2016-11-23 14:10:00,83.96,84.02,83.95,84.01,73347.0,58.4614,58.5031,58.4544,58.4962,73347.0
2016-11-23 14:15:00,84.0,84.01,83.98,84.01,44853.0,58.4892,58.4962,58.4753,58.4962,44853.0
2016-11-23 14:20:00,84.01,84.06,83.9,84.05,194453.0,58.4962,58.531,58.4196,58.524,194453.0
2016-11-23 14:25:00,84.06,84.25,84.06,84.15,24739.0,58.531,58.6633,58.531,58.5937,24739.0
2016-11-23 14:30:00,84.15,84.25,84.15,84.23,29840.0,58.5937,58.6633,58.5937,58.6494,29840.0
2016-11-23 14:35:00,84.23,84.23,84.16,84.23,13875.0,58.6494,58.6494,58.6006,58.6494,13875.0
2016-11-23 14:40:00,84.23,84.25,84.16,84.16,31447.0,58.6494,58.6633,58.6006,58.6006,31447.0
2016-11-23 14:45:00,84.14,84.19,84.14,84.14,11264.0,58.5867,58.6215,58.5867,58.5867,11264.0
2016-11-23 14:50:00,84.14,84.22,84.14,84.21,16943.0,58.5867,58.6424,58.5867,58.6354,16943.0
2016-11-23 14:55:00,84.21,84.21,84.1,84.11,18952.0,58.6354,58.6354,58.5588,58.5658,18952.0
2016-11-23 15:00:00,84.12,84.15,84.11,84.12,18004.0,58.5728,58.5937,58.5658,58.5728,18004.0
2016-11-23 15:05:00,84.12,84.15,84.1,84.11,14455.0,58.5728,58.5937,58.5588,58.5658,14455.0
2016-11-23 15:10:00,84.12,84.12,84.06,84.07,15948.0,58.5728,58.5728,58.531,58.538,15948.0
2016-11-23 15:15:00,84.07,84.08,83.99,84.03,24859.0,58.538,58.5449,58.4823,58.5101,24859.0
2016-11-23 15:20:00,84.03,84.05,84.02,84.02,16228.0,58.5101,58.524,58.5031,58.5031,16228.0
2016-11-23 15:25:00,84.03,84.04,84.0,84.0,20559.0,58.5101,58.5171,58.4892,58.4892,20559.0
2016-11-23 15:30:00,84.0,84.03,83.98,84.0,42107.0,58.4892,58.5101,58.4753,58.4892,42107.0
2016-11-23 15:35:00,84.0,84.05,84.0,84.03,29393.0,58.4892,58.524,58.4892,58.5101,29393.0
2016-11-23 15:40:00,84.04,84.16,84.03,84.14,48976.0,58.5171,58.6006,58.5101,58.5867,48976.0
2016-11-23 15:45:00,84.15,84.21,84.15,84.17,41491.0,58.5937,58.6354,58.5937,58.6076,41491.0
2016-11-23 15:50:00,84.17,84.19,84.13,84.13,56328.0,58.6076,58.6215,58.5797,58.5797,56328.0
2016-11-23 15:55:00,84.14,84.18,84.13,84.14,93427.0,58.5867,58.6146,58.5797,58.5867,93427.0
2016-11-25 09:30:00,84.23,85.09,84.12,84.85,22696.0,58.6494,59.2482,58.5728,59.0811,22696.0
2016-11-25 09:35:00,84.8,84.83,84.59,84.62,10877.0,59.0463,59.0671,58.9,58.9209,10877.0
2016-11-25 09:40:00,84.55,84.68,84.44,84.56,13863.0,58.8722,58.9627,58.7956,58.8791,13863.0
2016-11-25 09:45:00,84.55,84.61,84.46,84.49,14760.0,58.8722,58.914,58.8095,58.8304,14760.0
2016-11-25 09:50:00,84.46,84.54,84.3,84.38,11092.0,58.8095,58.8652,58.6981,58.7538,11092.0
2016-11-25 09:55:00,84.4,84.52,84.39,84.51,7777.0,58.7677,58.8513,58.7608,58.8443,7777.0
2016-11-25 10:00:00,84.52,84.52,84.37,84.38,13087.0,58.8513,58.8513,58.7468,58.7538,13087.0
2016-11-25 10:05:00,84.39,84.39,84.25,84.34,8226.0,58.7608,58.7608,58.6633,58.726,8226.0
2016-11-25 10:10:00,84.35,84.43,84.25,84.29,9461.0,58.7329,58.7886,58.6633,58.6911,9461.0
2016-11-25 10:15:00,84.33,84.45,84.27,84.31,17796.0,58.719,58.8026,58.6772,58.7051,17796.0
2016-11-25 10:20:00,84.31,84.32,84.23,84.27,7115.0,58.7051,58.712,58.6494,58.6772,7115.0
2016-11-25 10:25:00,84.24,84.36,84.2,84.36,11139.0,58.6563,58.7399,58.6285,58.7399,11139.0
2016-11-25 10:30:00,84.35,84.43,84.32,84.41,5881.0,58.7329,58.7886,58.712,58.7747,5881.0
2016-11-25 10:35:00,84.42,84.51,84.42,84.49,11422.0,58.7817,58.8443,58.7817,58.8304,11422.0
2016-11-25 10:40:00,84.5,84.5,84.38,84.4,12772.0,58.8374,58.8374,58.7538,58.7677,12772.0
2016-11-25 10:45:00,84.39,84.43,84.34,84.38,12441.0,58.7608,58.7886,58.726,58.7538,12441.0
2016-11-25 10:50:00,84.34,84.44,84.32,84.39,15169.0,58.726,58.7956,58.712,58.7608,15169.0
2016-11-25 10:55:00,84.4,84.45,84.38,84.42,12994.0,58.7677,58.8026,58.7538,58.7817,12994.0
2016-11-25 11:00:00,84.41,84.57,84.4,84.57,11062.0,58.7747,58.8861,58.7677,58.8861,11062.0
2016-11-25 11:05:00,84.61,84.61,84.45,84.45,6794.0,58.914,58.914,58.8026,58.8026,6794.0
2016-11-25 11:10:00,84.45,84.61,84.42,84.54,9380.0,58.8026,58.914,58.7817,58.8652,9380.0
2016-11-25 11:15:00,84.53,84.54,84.45,84.45,6683.0,58.8583,58.8652,58.8026,58.8026,6683.0
2016-11-25 11:20:00,84.46,84.52,84.42,84.46,12697.0,58.8095,58.8513,58.7817,58.8095,12697.0
2016-11-25 11:25:00,84.47,84.52,84.42,84.49,8166.0,58.8165,58.8513,58.7817,58.8304,8166.0
2016-11-25 11:30:00,84.5,84.57,84.48,84.53,11915.0,58.8374,58.8861,58.8234,58.8583,11915.0
2016-11-25 11:35:00,84.53,84.54,84.46,84.51,7234.0,58.8583,58.8652,58.8095,58.8443,7234.0
2016-11-25 11:40:00,84.52,84.57,84.4,84.42,10352.0,58.8513,58.8861,58.7677,58.7817,10352.0
2016-11-25 11:45:00,84.4,84.53,84.4,84.52,12492.0,58.7677,58.8583,58.7677,58.8513,12492.0
2016-11-25 11:50:00,84.5,84.63,84.5,84.62,10078.0,58.8374,58.9279,58.8374,58.9209,10078.0
2016-11-25 11:55:00,84.61,84.65,84.55,84.59,10136.0,58.914,58.9418,58.8722,58.9,10136.0
2016-11-25 12:00:00,84.6,84.67,84.58,84.61,6914.0,58.907,58.9557,58.8931,58.914,6914.0
2016-11-25 12:05:00,84.59,84.64,84.57,84.59,7288.0,58.9,58.9348,58.8861,58.9,7288.0
2016-11-25 12:10:00,84.6,84.64,84.49,84.53,11136.0,58.907,58.9348,58.8304,58.8583,11136.0
2016-11-25 12:15:00,84.52,84.61,84.5,84.6,13600.0,58.8513,58.914,58.8374,58.907,13600.0
2016-11-25 12:20:00,84.59,84.64,84.53,84.55,10889.0,58.9,58.9348,58.8583,58.8722,10889.0
2016-11-25 12:25:00,84.57,84.6,84.51,84.56,11592.0,58.8861,58.907,58.8443,58.8791,11592.0
2016-11-25 12:30:00,84.56,84.64,84.55,84.6,9426.0,58.8791,58.9348,58.8722,58.907,9426.0
2016-11-25 12:35:00,84.6,84.69,84.59,84.62,11559.0,58.907,58.9697,58.9,58.9209,11559.0
2016-11-25 12:40:00,84.63,84.72,84.61,84.7,15764.0,58.9279,58.9906,58.914,58.9766,15764.0
2016-11-25 12:45:00,84.7,84.76,84.64,84.71,22109.0,58.9766,59.0184,58.9348,58.9836,22109.0
2016-11-25 12:50:00,84.71,84.71,84.64,84.66,15284.0,58.9836,58.9836,58.9348,58.9488,15284.0
2016-11-25 12:55:00,84.66,84.77,84.66,84.73,34254.0,58.9488,59.0254,58.9488,58.9975,34254.0
2016-11-28 09:30:00,84.7,85.09,84.7,84.95,59461.0,58.9766,59.2482,58.9766,59.1507,59461.0
2016-11-28 09:35:00,84.9,85.33,84.88,85.14,41997.0,59.1159,59.4153,59.102,59.283,41997.0
2016-11-28 09:40:00,85.16,85.17,84.96,85.0,15400.0,59.2969,59.3039,59.1577,59.1855,15400.0
2016-11-28 09:45:00,85.0,85.18,84.82,84.82,21400.0,59.1855,59.3109,59.0602,59.0602,21400.0
2016-11-28 09:50:00,84.84,84.87,84.65,84.75,12660.0,59.0741,59.095,58.9418,59.0114,12660.0
2016-11-28 09:55:00,84.71,84.75,84.63,84.63,8890.0,58.9836,59.0114,58.9279,58.9279,8890.0
2016-11-28 10:00:00,84.65,84.7,84.57,84.59,9018.0,58.9418,58.9766,58.8861,58.9,9018.0
2016-11-28 10:05:00,84.55,84.56,84.39,84.43,10025.0,58.8722,58.8791,58.7608,58.7886,10025.0
2016-11-28 10:10:00,84.39,84.47,84.32,84.47,10228.0,58.7608,58.8165,58.712,58.8165,10228.0
2016-11-28 10:15:00,84.45,84.61,84.44,84.58,9201.0,58.8026,58.914,58.7956,58.8931,9201.0
2016-11-28 10:20:00,84.57,84.59,84.53,84.58,5560.0,58.8861,58.9,58.8583,58.8931,5560.0
2016-11-28 10:25:00,84.59,84.62,84.45,84.45,13748.0,58.9,58.9209,58.8026,58.8026,13748.0
2016-11-28 10:30:00,84.45,84.52,84.36,84.38,41600.0,58.8026,58.8513,58.7399,58.7538,41600.0
2016-11-28 10:35:00,84.36,84.39,84.11,84.24,47524.0,58.7399,58.7608,58.5658,58.6563,47524.0
2016-11-28 10:40:00,84.26,84.41,84.24,84.38,17426.0,58.6703,58.7747,58.6563,58.7538,17426.0
2016-11-28 10:45:00,84.34,84.38,84.19,84.3,116322.0,58.726,58.7538,58.6215,58.6981,116322.0
2016-11-28 10:50:00,84.32,84.34,84.28,84.3,17682.0,58.712,58.726,58.6842,58.6981,17682.0
2016-11-28 10:55:00,84.31,84.36,84.26,84.36,108020.0,58.7051,58.7399,58.6703,58.7399,108020.0
2016-11-28 11:00:00,84.36,84.43,84.35,84.41,38190.0,58.7399,58.7886,58.7329,58.7747,38190.0
2016-11-28 11:05:00,84.41,84.42,84.32,84.32,12928.0,58.7747,58.7817,58.712,58.712,12928.0
2016-11-28 11:10:00,84.34,84.38,84.27,84.28,38646.0,58.726,58.7538,58.6772,58.6842,38646.0
2016-11-28 11:15:00,84.27,84.33,84.24,84.3,25563.0,58.6772,58.719,58.6563,58.6981,25563.0
2016-11-28 11:20:00,84.26,84.31,84.25,84.31,57069.0,58.6703,58.7051,58.6633,58.7051,57069.0
2016-11-28 11:25:00,84.31,84.45,84.3,84.38,55640.0,58.7051,58.8026,58.6981,58.7538,55640.0
2016-11-28 11:30:00,84.38,84.39,84.32,84.38,155625.0,58.7538,58.7608,58.712,58.7538,155625.0
2016-11-28 11:35:00,84.39,84.43,84.38,84.43,19439.0,58.7608,58.7886,58.7538,58.7886,19439.0
2016-11-28 11:40:00,84.45,84.5,84.45,84.5,11733.0,58.8026,58.8374,58.8026,58.8374,11733.0
2016-11-28 11:45:00,84.49,84.58,84.48,84.54,11250.0,58.8304,58.8931,58.8234,58.8652,11250.0
2016-11-28 11:50:00,84.53,84.56,84.52,84.54,4856.0,58.8583,58.8791,58.8513,58.8652,4856.0
2016-11-28 11:55:00,84.55,84.56,84.47,84.54,11166.0,58.8722,58.8791,58.8165,58.8652,11166.0
2016-11-28 12:00:00,84.54,84.61,84.52,84.53,4205.0,58.8652,58.914,58.8513,58.8583,4205.0
2016-11-28 12:05:00,84.53,84.53,84.49,84.51,5648.0,58.8583,58.8583,58.8304,58.8443,5648.0
2016-11-28 12:10:00,84.51,84.55,84.5,84.54,9069.0,58.8443,58.8722,58.8374,58.8652,9069.0
2016-11-28 12:15:00,84.54,84.56,84.53,84.55,13500.0,58.8652,58.8791,58.8583,58.8722,13500.0
2016-11-28 12:20:00,84.56,84.63,84.55,84.58,28250.0,58.8791,58.9279,58.8722,58.8931,28250.0
2016-11-28 12:25:00,84.54,84.58,84.47,84.56,15825.0,58.8652,58.8931,58.8165,58.8791,15825.0
2016-11-28 12:30:00,84.56,84.6,84.51,84.59,16424.0,58.8791,58.907,58.8443,58.9,16424.0
2016-11-28 12:35:00,84.58,84.59,84.49,84.52,7514.0,58.8931,58.9,58.8304,58.8513,7514.0
2016-11-28 12:40:00,84.51,84.52,84.46,84.46,12841.0,58.8443,58.8513,58.8095,58.8095,12841.0
2016-11-28 12:45:00,84.46,84.46,84.37,84.41,9511.0,58.8095,58.8095,58.7468,58.7747,9511.0
2016-11-28 12:50:00,84.42,84.43,84.34,84.35,22378.0,58.7817,58.7886,58.726,58.7329,22378.0
2016-11-28 12:55:00,84.36,84.47,84.35,84.41,19192.0,58.7399,58.8165,58.7329,58.7747,19192.0
2016-11-28 13:00:00,84.42,84.43,84.34,84.35,12265.0,58.7817,58.7886,58.726,58.7329,12265.0
2016-11-28 13:05:00,84.35,84.36,84.26,84.31,19319.0,58.7329,58.7399,58.6703,58.7051,19319.0
2016-11-28 13:10:00,84.33,84.36,84.23,84.26,16992.0,58.719,58.7399,58.6494,58.6703,16992.0
2016-11-28 13:15:00,84.25,84.36,84.24,84.31,13440.0,58.6633,58.7399,58.6563,58.7051,13440.0
2016-11-28 13:20:00,84.3,84.32,84.19,84.25,21709.0,58.6981,58.712,58.6215,58.6633,21709.0
2016-11-28 13:25:00,84.26,84.28,84.15,84.18,17585.0,58.6703,58.6842,58.5937,58.6146,17585.0
2016-11-28 13:30:00,84.2,84.21,84.0,84.02,16211.0,58.6285,58.6354,58.4892,58.5031,16211.0
2016-11-28 13:35:00,84.0,84.03,83.82,83.82,121209.0,58.4892,58.5101,58.3639,58.3639,121209.0
2016-11-28 13:40:00,83.82,84.02,83.82,84.02,35726.0,58.3639,58.5031,58.3639,58.5031,35726.0
2016-11-28 13:45:00,84.01,84.01,83.9,83.94,28454.0,58.4962,58.4962,58.4196,58.4474,28454.0
2016-11-28 13:50:00,83.93,84.14,83.93,84.12,68608.0,58.4405,58.5867,58.4405,58.5728,68608.0
2016-11-28 13:55:00,84.13,84.22,84.13,84.15,24318.0,58.5797,58.6424,58.5797,58.5937,24318.0
2016-11-28 14:00:00,84.15,84.15,84.09,84.15,26249.0,58.5937,58.5937,58.5519,58.5937,26249.0
2016-11-28 14:05:00,84.15,84.17,84.13,84.17,17226.0,58.5937,58.6076,58.5797,58.6076,17226.0
2016-11-28 14:10:00,84.17,84.24,84.17,84.22,14953.0,58.6076,58.6563,58.6076,58.6424,14953.0
2016-11-28 14:15:00,84.24,84.27,84.24,84.27,13250.0,58.6563,58.6772,58.6563,58.6772,13250.0
2016-11-28 14:20:00,84.27,84.38,84.26,84.26,24001.0,58.6772,58.7538,58.6703,58.6703,24001.0
2016-11-28 14:25:00,84.25,84.29,84.09,84.16,60539.0,58.6633,58.6911,58.5519,58.6006,60539.0
2016-11-28 14:30:00,84.16,84.27,84.13,84.23,25861.0,58.6006,58.6772,58.5797,58.6494,25861.0
2016-11-28 14:35:00,84.24,84.27,84.23,84.24,13916.0,58.6563,58.6772,58.6494,58.6563,13916.0
2016-11-28 14:40:00,84.25,84.29,84.21,84.21,18003.0,58.6633,58.6911,58.6354,58.6354,18003.0
2016-11-28 14:45:00,84.2,84.23,84.19,84.2,10513.0,58.6285,58.6494,58.6215,58.6285,10513.0
2016-11-28 14:50:00,84.2,84.21,84.1,84.16,20657.0,58.6285,58.6354,58.5588,58.6006,20657.0
2016-11-28 14:55:00,84.16,84.19,84.11,84.13,17575.0,58.6006,58.6215,58.5658,58.5797,17575.0
2016-11-28 15:00:00,84.13,84.15,84.05,84.07,32469.0,58.5797,58.5937,58.524,58.538,32469.0
2016-11-28 15:05:00,84.08,84.17,83.99,84.16,68181.0,58.5449,58.6076,58.4823,58.6006,68181.0
2016-11-28 15:10:00,84.16,84.19,84.1,84.12,29939.0,58.6006,58.6215,58.5588,58.5728,29939.0
2016-11-28 15:15:00,84.13,84.24,84.12,84.21,26208.0,58.5797,58.6563,58.5728,58.6354,26208.0
2016-11-28 15:20:00,84.22,84.3,84.19,84.2,25427.0,58.6424,58.6981,58.6215,58.6285,25427.0
2016-11-28 15:25:00,84.2,84.21,84.0,84.01,63152.0,58.6285,58.6354,58.4892,58.4962,63152.0
2016-11-28 15:30:00,84.02,84.18,84.02,84.13,34994.0,58.5031,58.6146,58.5031,58.5797,34994.0
2016-11-28 15:35:00,84.12,84.28,84.08,84.25,49017.0,58.5728,58.6842,58.5449,58.6633,49017.0
2016-11-28 15:40:00,84.24,84.34,84.24,84.27,44775.0,58.6563,58.726,58.6563,58.6772,44775.0
2016-11-28 15:45:00,84.26,84.35,84.25,84.31,73857.0,58.6703,58.7329,58.6633,58.7051,73857.0
2016-11-28 15:50:00,84.3,84.36,84.26,84.36,65755.0,58.6981,58.7399,58.6703,58.7399,65755.0
2016-11-28 15:55:00,84.36,84.41,84.32,84.33,183473.0,58.7399,58.7747,58.712,58.719,183473.0
2016-11-29 09:30:00,84.45,85.0,84.45,84.96,22728.0,58.8026,59.1855,58.8026,59.1577,22728.0
2016-11-29 09:35:00,84.94,84.95,84.47,84.49,14065.0,59.1437,59.1507,58.8165,58.8304,14065.0
2016-11-29 09:40:00,84.55,84.62,84.3,84.3,14870.0,58.8722,58.9209,58.6981,58.6981,14870.0
2016-11-29 09:45:00,84.33,84.58,84.31,84.37,22642.0,58.719,58.8931,58.7051,58.7468,22642.0
2016-11-29 09:50:00,84.36,84.49,84.27,84.29,70357.0,58.7399,58.8304,58.6772,58.6911,70357.0
2016-11-29 09:55:00,84.25,84.45,84.2,84.21,16893.0,58.6633,58.8026,58.6285,58.6354,16893.0
2016-11-29 10:00:00,84.31,84.31,84.02,84.12,42364.0,58.7051,58.7051,58.5031,58.5728,42364.0
2016-11-29 10:05:00,84.13,84.15,83.98,84.15,43101.0,58.5797,58.5937,58.4753,58.5937,43101.0
2016-11-29 10:10:00,84.17,84.44,84.11,84.13,36717.0,58.6076,58.7956,58.5658,58.5797,36717.0
2016-11-29 10:15:00,84.11,84.18,83.9,84.11,23894.0,58.5658,58.6146,58.4196,58.5658,23894.0
2016-11-29 10:20:00,84.12,84.22,84.09,84.16,9245.0,58.5728,58.6424,58.5519,58.6006,9245.0
2016-11-29 10:25:00,84.14,84.21,84.13,84.2,12971.0,58.5867,58.6354,58.5797,58.6285,12971.0
2016-11-29 10:30:00,84.19,84.4,84.19,84.23,21202.0,58.6215,58.7677,58.6215,58.6494,21202.0
2016-11-29 10:35:00,84.22,84.32,84.18,84.24,8019.0,58.6424,58.712,58.6146,58.6563,8019.0
2016-11-29 10:40:00,84.23,84.3,84.1,84.12,18889.0,58.6494,58.6981,58.5588,58.5728,18889.0
2016-11-29 10:45:00,84.15,84.2,84.1,84.18,7421.0,58.5937,58.6285,58.5588,58.6146,7421.0
2016-11-29 10:50:00,84.19,84.4,84.11,84.24,27924.0,58.6215,58.7677,58.5658,58.6563,27924.0
2016-11-29 10:55:00,84.24,84.31,84.2,84.3,12800.0,58.6563,58.7051,58.6285,58.6981,12800.0
2016-11-29 11:00:00,84.26,84.27,84.11,84.26,28151.0,58.6703,58.6772,58.5658,58.6703,28151.0
2016-11-29 11:05:00,84.28,84.4,84.19,84.36,57052.0,58.6842,58.7677,58.6215,58.7399,57052.0
2016-11-29 11:10:00,84.34,84.53,84.34,84.47,20120.0,58.726,58.8583,58.726,58.8165,20120.0
2016-11-29 11:15:00,84.47,84.65,84.44,84.61,32187.0,58.8165,58.9418,58.7956,58.914,32187.0
2016-11-29 11:20:00,84.6,84.61,84.5,84.53,11891.0,58.907,58.914,58.8374,58.8583,11891.0
2016-11-29 11:25:00,84.54,84.6,84.5,84.52,13865.0,58.8652,58.907,58.8374,58.8513,13865.0
2016-11-29 11:30:00,84.51,84.58,84.47,84.55,14457.0,58.8443,58.8931,58.8165,58.8722,14457.0
2016-11-29 11:35:00,84.54,84.63,84.45,84.56,24393.0,58.8652,58.9279,58.8026,58.8791,24393.0
2016-11-29 11:40:00,84.55,84.7,84.51,84.67,12345.0,58.8722,58.9766,58.8443,58.9557,12345.0
2016-11-29 11:45:00,84.68,84.7,84.59,84.61,12153.0,58.9627,58.9766,58.9,58.914,12153.0
2016-11-29 11:50:00,84.61,84.74,84.6,84.7,18854.0,58.914,59.0045,58.907,58.9766,18854.0
2016-11-29 11:55:00,84.7,84.79,84.65,84.76,12779.0,58.9766,59.0393,58.9418,59.0184,12779.0
2016-11-29 12:00:00,84.74,84.88,84.73,84.84,11530.0,59.0045,59.102,58.9975,59.0741,11530.0
2016-11-29 12:05:00,84.87,84.89,84.82,84.89,18305.0,59.095,59.1089,59.0602,59.1089,18305.0
2016-11-29 12:10:00,84.87,84.9,84.8,84.8,17881.0,59.095,59.1159,59.0463,59.0463,17881.0
2016-11-29 12:15:00,84.8,84.98,84.8,84.93,23836.0,59.0463,59.1716,59.0463,59.1368,23836.0
2016-11-29 12:20:00,84.92,84.97,84.88,84.89,24440.0,59.1298,59.1646,59.102,59.1089,24440.0
2016-11-29 12:25:00,84.88,85.02,84.87,85.02,17245.0,59.102,59.1994,59.095,59.1994,17245.0
2016-11-29 12:30:00,85.0,85.06,84.97,85.06,18813.0,59.1855,59.2273,59.1646,59.2273,18813.0
2016-11-29 12:35:00,85.06,85.07,85.01,85.04,28710.0,59.2273,59.2343,59.1925,59.2134,28710.0
2016-11-29 12:40:00,85.05,85.2,85.03,85.14,28620.0,59.2203,59.3248,59.2064,59.283,28620.0
2016-11-29 12:45:00,85.15,85.23,85.09,85.2,13069.0,59.29,59.3457,59.2482,59.3248,13069.0
2016-11-29 12:50:00,85.2,85.37,85.15,85.36,22354.0,59.3248,59.4431,59.29,59.4362,22354.0
2016-11-29 12:55:00,85.36,85.44,85.36,85.41,39279.0,59.4362,59.4919,59.4362,59.471,39279.0
2016-11-29 13:00:00,85.42,85.43,85.35,85.38,19526.0,59.478,59.4849,59.4292,59.4501,19526.0
2016-11-29 13:05:00,85.38,85.46,85.37,85.45,12359.0,59.4501,59.5058,59.4431,59.4989,12359.0
2016-11-29 13:10:00,85.45,85.49,85.41,85.47,15076.0,59.4989,59.5267,59.471,59.5128,15076.0
2016-11-29 13:15:00,85.47,85.5,85.41,85.44,7677.0,59.5128,59.5337,59.471,59.4919,7677.0
2016-11-29 13:20:00,85.45,85.53,85.41,85.44,16832.0,59.4989,59.5546,59.471,59.4919,16832.0
2016-11-29 13:25:00,85.44,85.52,85.42,85.49,8712.0,59.4919,59.5476,59.478,59.5267,8712.0
2016-11-29 13:30:00,85.48,85.54,85.42,85.53,43911.0,59.5197,59.5615,59.478,59.5546,43911.0
2016-11-29 13:35:00,85.52,85.52,85.39,85.41,12162.0,59.5476,59.5476,59.4571,59.471,12162.0
2016-11-29 13:40:00,85.41,85.42,85.32,85.37,14979.0,59.471,59.478,59.4083,59.4431,14979.0
2016-11-29 13:45:00,85.36,85.39,85.34,85.36,11611.0,59.4362,59.4571,59.4223,59.4362,11611.0
2016-11-29 13:50:00,85.36,85.38,85.34,85.34,7664.0,59.4362,59.4501,59.4223,59.4223,7664.0
2016-11-29 13:55:00,85.34,85.35,85.3,85.31,11685.0,59.4223,59.4292,59.3944,59.4014,11685.0
2016-11-29 14:00:00,85.31,85.33,85.27,85.32,13012.0,59.4014,59.4153,59.3735,59.4083,13012.0
2016-11-29 14:05:00,85.31,85.31,85.17,85.19,14228.0,59.4014,59.4014,59.3039,59.3178,14228.0
2016-11-29 14:10:00,85.19,85.2,85.1,85.1,36453.0,59.3178,59.3248,59.2551,59.2551,36453.0
2016-11-29 14:15:00,85.09,85.11,85.03,85.09,11704.0,59.2482,59.2621,59.2064,59.2482,11704.0
2016-11-29 14:20:00,85.09,85.09,85.02,85.05,15516.0,59.2482,59.2482,59.1994,59.2203,15516.0
2016-11-29 14:25:00,85.06,85.24,85.04,85.19,30387.0,59.2273,59.3526,59.2134,59.3178,30387.0
2016-11-29 14:30:00,85.19,85.23,85.17,85.2,32492.0,59.3178,59.3457,59.3039,59.3248,32492.0
2016-11-29 14:35:00,85.2,85.2,85.12,85.14,18445.0,59.3248,59.3248,59.2691,59.283,18445.0
2016-11-29 14:40:00,85.15,85.25,85.14,85.25,36086.0,59.29,59.3596,59.283,59.3596,36086.0
2016-11-29 14:45:00,85.25,85.26,85.21,85.22,15252.0,59.3596,59.3666,59.3317,59.3387,15252.0
2016-11-29 14:50:00,85.24,85.35,85.23,85.34,18455.0,59.3526,59.4292,59.3457,59.4223,18455.0
2016-11-29 14:55:00,85.34,85.47,85.34,85.44,24288.0,59.4223,59.5128,59.4223,59.4919,24288.0
2016-11-29 15:00:00,85.43,85.54,85.42,85.45,26652.0,59.4849,59.5615,59.478,59.4989,26652.0
2016-11-29 15:05:00,85.45,85.46,85.29,85.36,32007.0,59.4989,59.5058,59.3874,59.4362,32007.0
2016-11-29 15:10:00,85.35,85.35,85.26,85.31,23918.0,59.4292,59.4292,59.3666,59.4014,23918.0
2016-11-29 15:15:00,85.32,85.32,85.2,85.23,27343.0,59.4083,59.4083,59.3248,59.3457,27343.0
2016-11-29 15:20:00,85.23,85.28,85.21,85.24,23340.0,59.3457,59.3805,59.3317,59.3526,23340.0
2016-11-29 15:25:00,85.24,85.3,85.2,85.23,18489.0,59.3526,59.3944,59.3248,59.3457,18489.0
2016-11-29 15:30:00,85.23,85.3,85.19,85.27,23768.0,59.3457,59.3944,59.3178,59.3735,23768.0
2016-11-29 15:35:00,85.28,85.4,85.27,85.29,52457.0,59.3805,59.464,59.3735,59.3874,52457.0
2016-11-29 15:40:00,85.3,85.32,85.2,85.2,40914.0,59.3944,59.4083,59.3248,59.3248,40914.0
2016-11-29 15:45:00,85.19,85.25,85.14,85.19,56142.0,59.3178,59.3596,59.283,59.3178,56142.0
2016-11-29 15:50:00,85.18,85.24,85.17,85.21,48649.0,59.3109,59.3526,59.3039,59.3317,48649.0
2016-11-29 15:55:00,85.22,85.25,85.19,85.22,98180.0,59.3387,59.3596,59.3178,59.3387,98180.0
2016-11-30 09:30:00,85.01,85.01,84.49,84.86,31965.0,59.1925,59.1925,58.8304,59.088,31965.0
2016-11-30 09:35:00,84.84,85.07,84.69,84.69,20645.0,59.0741,59.2343,58.9697,58.9697,20645.0
2016-11-30 09:40:00,84.75,84.96,84.64,84.88,19866.0,59.0114,59.1577,58.9348,59.102,19866.0
2016-11-30 09:45:00,84.92,84.97,84.47,84.59,25274.0,59.1298,59.1646,58.8165,58.9,25274.0
2016-11-30 09:50:00,84.55,84.6,84.26,84.26,25606.0,58.8722,58.907,58.6703,58.6703,25606.0
2016-11-30 09:55:00,84.3,84.42,84.27,84.35,66044.0,58.6981,58.7817,58.6772,58.7329,66044.0
2016-11-30 10:00:00,84.38,84.38,83.95,83.97,31552.0,58.7538,58.7538,58.4544,58.4683,31552.0
2016-11-30 10:05:00,83.98,84.04,83.87,83.96,134639.0,58.4753,58.5171,58.3987,58.4614,134639.0
2016-11-30 10:10:00,83.96,84.21,83.96,84.06,35210.0,58.4614,58.6354,58.4614,58.531,35210.0
2016-11-30 10:15:00,84.05,84.13,83.96,84.0,36956.0,58.524,58.5797,58.4614,58.4892,36956.0
2016-11-30 10:20:00,83.99,84.02,83.91,83.99,27545.0,58.4823,58.5031,58.4265,58.4823,27545.0
2016-11-30 10:25:00,83.97,84.05,83.88,83.92,56834.0,58.4683,58.524,58.4057,58.4335,56834.0
2016-11-30 10:30:00,83.94,84.08,83.94,84.08,30198.0,58.4474,58.5449,58.4474,58.5449,30198.0
2016-11-30 10:35:00,84.07,84.14,84.01,84.04,30521.0,58.538,58.5867,58.4962,58.5171,30521.0
2016-11-30 10:40:00,84.04,84.07,83.97,84.05,30057.0,58.5171,58.538,58.4683,58.524,30057.0
2016-11-30 10:45:00,84.05,84.06,83.91,83.94,32104.0,58.524,58.531,58.4265,58.4474,32104.0
2016-11-30 10:50:00,83.96,83.97,83.82,83.82,18770.0,58.4614,58.4683,58.3639,58.3639,18770.0
2016-11-30 10:55:00,83.84,83.86,83.7,83.71,13035.0,58.3778,58.3917,58.2803,58.2873,13035.0
2016-11-30 11:00:00,83.7,83.75,83.59,83.65,97172.0,58.2803,58.3151,58.2037,58.2455,97172.0
2016-11-30 11:05:00,83.63,83.71,83.62,83.69,47083.0,58.2316,58.2873,58.2246,58.2734,47083.0
2016-11-30 11:10:00,83.7,83.72,83.47,83.67,30943.0,58.2803,58.2943,58.1202,58.2594,30943.0
2016-11-30 11:15:00,83.7,83.86,83.69,83.75,20942.0,58.2803,58.3917,58.2734,58.3151,20942.0
2016-11-30 11:20:00,83.74,83.85,83.71,83.82,17459.0,58.3082,58.3848,58.2873,58.3639,17459.0
2016-11-30 11:25:00,83.81,83.84,83.74,83.82,23397.0,58.3569,58.3778,58.3082,58.3639,23397.0
2016-11-30 11:30:00,83.82,83.83,83.74,83.76,8375.0,58.3639,58.3708,58.3082,58.3221,8375.0
2016-11-30 11:35:00,83.75,83.9,83.71,83.77,22275.0,58.3151,58.4196,58.2873,58.3291,22275.0
2016-11-30 11:40:00,83.77,83.84,83.72,83.77,11572.0,58.3291,58.3778,58.2943,58.3291,11572.0
2016-11-30 11:45:00,83.76,83.89,83.76,83.88,8841.0,58.3221,58.4126,58.3221,58.4057,8841.0
2016-11-30 11:50:00,83.87,83.97,83.84,83.92,13795.0,58.3987,58.4683,58.3778,58.4335,13795.0
2016-11-30 11:55:00,83.92,83.95,83.75,83.76,8056.0,58.4335,58.4544,58.3151,58.3221,8056.0
2016-11-30 12:00:00,83.75,83.9,83.75,83.86,16343.0,58.3151,58.4196,58.3151,58.3917,16343.0
2016-11-30 12:05:00,83.83,83.86,83.79,83.83,11553.0,58.3708,58.3917,58.343,58.3708,11553.0
2016-11-30 12:10:00,83.82,83.82,83.69,83.72,9428.0,58.3639,58.3639,58.2734,58.2943,9428.0
2016-11-30 12:15:00,83.74,83.75,83.64,83.75,7815.0,58.3082,58.3151,58.2385,58.3151,7815.0
2016-11-30 12:20:00,83.77,83.82,83.73,83.81,8038.0,58.3291,58.3639,58.3012,58.3569,8038.0
2016-11-30 12:25:00,83.8,83.87,83.76,83.76,11609.0,58.35,58.3987,58.3221,58.3221,11609.0
2016-11-30 12:30:00,83.73,83.78,83.67,83.67,11384.0,58.3012,58.336,58.2594,58.2594,11384.0
2016-11-30 12:35:00,83.64,83.69,83.61,83.67,5121.0,58.2385,58.2734,58.2177,58.2594,5121.0
2016-11-30 12:40:00,83.67,83.73,83.63,83.69,11416.0,58.2594,58.3012,58.2316,58.2734,11416.0
2016-11-30 12:45:00,83.7,83.8,83.7,83.74,12422.0,58.2803,58.35,58.2803,58.3082,12422.0
2016-11-30 12:50:00,83.73,83.8,83.69,83.72,18177.0,58.3012,58.35,58.2734,58.2943,18177.0
2016-11-30 12:55:00,83.7,83.7,83.62,83.65,8385.0,58.2803,58.2803,58.2246,58.2455,8385.0
2016-11-30 13:00:00,83.66,83.78,83.66,83.75,16174.0,58.2525,58.336,58.2525,58.3151,16174.0
2016-11-30 13:05:00,83.73,83.79,83.73,83.77,16951.0,58.3012,58.343,58.3012,58.3291,16951.0
2016-11-30 13:10:00,83.77,83.8,83.71,83.75,14797.0,58.3291,58.35,58.2873,58.3151,14797.0
2016-11-30 13:15:00,83.75,83.76,83.63,83.69,13379.0,58.3151,58.3221,58.2316,58.2734,13379.0
2016-11-30 13:20:00,83.68,83.69,83.63,83.66,5922.0,58.2664,58.2734,58.2316,58.2525,5922.0
2016-11-30 13:25:00,83.68,83.7,83.66,83.69,18627.0,58.2664,58.2803,58.2525,58.2734,18627.0
2016-11-30 13:30:00,83.69,83.73,83.68,83.69,27901.0,58.2734,58.3012,58.2664,58.2734,27901.0
2016-11-30 13:35:00,83.69,83.73,83.67,83.71,18664.0,58.2734,58.3012,58.2594,58.2873,18664.0
2016-11-30 13:40:00,83.73,83.73,83.68,83.7,32335.0,58.3012,58.3012,58.2664,58.2803,32335.0
2016-11-30 13:45:00,83.69,83.75,83.69,83.72,24974.0,58.2734,58.3151,58.2734,58.2943,24974.0
2016-11-30 13:50:00,83.72,83.75,83.69,83.72,16324.0,58.2943,58.3151,58.2734,58.2943,16324.0
2016-11-30 13:55:00,83.72,83.73,83.65,83.65,10235.0,58.2943,58.3012,58.2455,58.2455,10235.0
2016-11-30 14:00:00,83.67,83.7,83.59,83.63,26878.0,58.2594,58.2803,58.2037,58.2316,26878.0
2016-11-30 14:05:00,83.62,83.66,83.57,83.61,17496.0,58.2246,58.2525,58.1898,58.2177,17496.0
2016-11-30 14:10:00,83.62,83.65,83.57,83.64,51112.0,58.2246,58.2455,58.1898,58.2385,51112.0
2016-11-30 14:15:00,83.63,83.68,83.62,83.66,11471.0,58.2316,58.2664,58.2246,58.2525,11471.0
2016-11-30 14:20:00,83.64,83.7,83.59,83.67,28828.0,58.2385,58.2803,58.2037,58.2594,28828.0
2016-11-30 14:25:00,83.67,83.77,83.67,83.72,26760.0,58.2594,58.3291,58.2594,58.2943,26760.0
2016-11-30 14:30:00,83.75,83.76,83.69,83.75,26965.0,58.3151,58.3221,58.2734,58.3151,26965.0
2016-11-30 14:35:00,83.73,83.81,83.73,83.8,20891.0,58.3012,58.3569,58.3012,58.35,20891.0
2016-11-30 14:40:00,83.79,83.81,83.75,83.79,12032.0,58.343,58.3569,58.3151,58.343,12032.0
2016-11-30 14:45:00,83.78,83.84,83.77,83.79,18366.0,58.336,58.3778,58.3291,58.343,18366.0
2016-11-30 14:50:00,83.79,83.81,83.73,83.78,30174.0,58.343,58.3569,58.3012,58.336,30174.0
2016-11-30 14:55:00,83.8,83.8,83.68,83.7,41432.0,58.35,58.35,58.2664,58.2803,41432.0
2016-11-30 15:00:00,83.68,83.7,83.58,83.58,34751.0,58.2664,58.2803,58.1968,58.1968,34751.0
2016-11-30 15:05:00,83.6,83.63,83.56,83.58,34980.0,58.2107,58.2316,58.1828,58.1968,34980.0
2016-11-30 15:10:00,83.59,83.76,83.54,83.72,232664.0,58.2037,58.3221,58.1689,58.2943,232664.0
2016-11-30 15:15:00,83.73,83.8,83.63,83.64,25381.0,58.3012,58.35,58.2316,58.2385,25381.0
2016-11-30 15:20:00,83.64,83.68,83.6,83.64,28053.0,58.2385,58.2664,58.2107,58.2385,28053.0
2016-11-30 15:25:00,83.65,83.77,83.65,83.73,25619.0,58.2455,58.3291,58.2455,58.3012,25619.0
2016-11-30 15:30:00,83.73,83.75,83.63,83.69,32892.0,58.3012,58.3151,58.2316,58.2734,32892.0
2016-11-30 15:35:00,83.68,83.7,83.63,83.64,40622.0,58.2664,58.2803,58.2316,58.2385,40622.0
2016-11-30 15:40:00,83.64,83.75,83.6,83.73,185702.0,58.2385,58.3151,58.2107,58.3012,185702.0
2016-11-30 15:45:00,83.73,83.76,83.64,83.75,69938.0,58.3012,58.3221,58.2385,58.3151,69938.0
2016-11-30 15:50:00,83.76,83.77,83.68,83.7,68441.0,58.3221,58.3291,58.2664,58.2803,68441.0
2016-11-30 15:55:00,83.7,83.71,83.45,83.47,186341.0,58.2803,58.2873,58.1063,58.1202,186341.0
2016-12-01 09:30:00,83.19,83.33,82.87,83.03,56231.0,57.9252,58.0227,57.7024,57.8138,56231.0
2016-12-01 09:35:00,83.01,83.12,82.36,82.42,27117.0,57.7999,57.8765,57.3473,57.3891,27117.0
2016-12-01 09:40:00,82.3,82.48,82.04,82.2,39429.0,57.3055,57.4308,57.1245,57.2359,39429.0
2016-12-01 09:45:00,82.2,82.25,82.07,82.2,24226.0,57.2359,57.2707,57.1454,57.2359,24226.0
2016-12-01 09:50:00,82.25,82.48,82.24,82.45,14316.0,57.2707,57.4308,57.2637,57.41,14316.0
2016-12-01 09:55:00,82.47,82.6,82.32,82.57,21015.0,57.4239,57.5144,57.3194,57.4935,21015.0
2016-12-01 10:00:00,82.57,82.63,82.42,82.52,15502.0,57.4935,57.5353,57.3891,57.4587,15502.0
2016-12-01 10:05:00,82.56,82.81,82.5,82.74,23338.0,57.4865,57.6606,57.4448,57.6119,23338.0
2016-12-01 10:10:00,82.71,82.85,82.45,82.46,45612.0,57.591,57.6885,57.41,57.4169,45612.0
2016-12-01 10:15:00,82.46,82.46,82.22,82.22,17328.0,57.4169,57.4169,57.2498,57.2498,17328.0
2016-12-01 10:20:00,82.25,82.39,82.22,82.33,22066.0,57.2707,57.3682,57.2498,57.3264,22066.0
2016-12-01 10:25:00,82.38,82.38,82.18,82.2,18030.0,57.3612,57.3612,57.2219,57.2359,18030.0
2016-12-01 10:30:00,82.21,82.35,82.21,82.26,21927.0,57.2428,57.3403,57.2428,57.2777,21927.0
2016-12-01 10:35:00,82.27,82.42,82.18,82.33,29384.0,57.2846,57.3891,57.2219,57.3264,29384.0
2016-12-01 10:40:00,82.34,82.51,82.33,82.35,17403.0,57.3334,57.4517,57.3264,57.3403,17403.0
2016-12-01 10:45:00,82.36,82.37,82.2,82.28,13215.0,57.3473,57.3542,57.2359,57.2916,13215.0
2016-12-01 10:50:00,82.29,82.36,82.17,82.2,22154.0,57.2985,57.3473,57.215,57.2359,22154.0
2016-12-01 10:55:00,82.21,82.28,82.14,82.15,22003.0,57.2428,57.2916,57.1941,57.2011,22003.0
2016-12-01 11:00:00,82.15,82.21,82.1,82.15,18310.0,57.2011,57.2428,57.1662,57.2011,18310.0
2016-12-01 11:05:00,82.15,82.28,82.15,82.25,17223.0,57.2011,57.2916,57.2011,57.2707,17223.0
2016-12-01 11:10:00,82.25,82.33,82.15,82.3,31762.0,57.2707,57.3264,57.2011,57.3055,31762.0
2016-12-01 11:15:00,82.27,82.28,82.18,82.24,17355.0,57.2846,57.2916,57.2219,57.2637,17355.0
2016-12-01 11:20:00,82.24,82.26,82.13,82.14,18531.0,57.2637,57.2777,57.1871,57.1941,18531.0
2016-12-01 11:25:00,82.14,82.23,82.09,82.17,18896.0,57.1941,57.2568,57.1593,57.215,18896.0
2016-12-01 11:30:00,82.17,82.23,82.16,82.2,13727.0,57.215,57.2568,57.208,57.2359,13727.0
2016-12-01 11:35:00,82.2,82.29,82.16,82.21,17812.0,57.2359,57.2985,57.208,57.2428,17812.0
2016-12-01 11:40:00,82.25,82.26,82.1,82.1,14152.0,57.2707,57.2777,57.1662,57.1662,14152.0
2016-12-01 11:45:00,82.14,82.15,82.04,82.04,14655.0,57.1941,57.2011,57.1245,57.1245,14655.0
2016-12-01 11:50:00,82.03,82.04,81.88,81.88,32116.0,57.1175,57.1245,57.0131,57.0131,32116.0
2016-12-01 11:55:00,81.89,81.98,81.87,81.96,15247.0,57.02,57.0827,57.0061,57.0688,15247.0
2016-12-01 12:00:00,81.99,82.03,81.92,81.98,10706.0,57.0897,57.1175,57.0409,57.0827,10706.0
2016-12-01 12:05:00,81.93,81.96,81.87,81.92,10298.0,57.0479,57.0688,57.0061,57.0409,10298.0
2016-12-01 12:10:00,81.93,81.99,81.8,81.83,25341.0,57.0479,57.0897,56.9574,56.9782,25341.0
2016-12-01 12:15:00,81.82,81.91,81.72,81.87,21130.0,56.9713,57.0339,56.9017,57.0061,21130.0
2016-12-01 12:20:00,81.86,81.89,81.73,81.78,22116.0,56.9991,57.02,56.9086,56.9434,22116.0
2016-12-01 12:25:00,81.79,81.83,81.66,81.76,14109.0,56.9504,56.9782,56.8599,56.9295,14109.0
2016-12-01 12:30:00,81.74,81.83,81.57,81.64,37698.0,56.9156,56.9782,56.7972,56.8459,37698.0
2016-12-01 12:35:00,81.62,81.73,81.61,81.61,9324.0,56.832,56.9086,56.8251,56.8251,9324.0
2016-12-01 12:40:00,81.58,81.64,81.46,81.56,21057.0,56.8042,56.8459,56.7206,56.7902,21057.0
2016-12-01 12:45:00,81.58,81.61,81.48,81.6,31622.0,56.8042,56.8251,56.7345,56.8181,31622.0
2016-12-01 12:50:00,81.57,81.72,81.57,81.72,23044.0,56.7972,56.9017,56.7972,56.9017,23044.0
2016-12-01 12:55:00,81.7,81.74,81.6,81.6,17055.0,56.8877,56.9156,56.8181,56.8181,17055.0
2016-12-01 13:00:00,81.61,81.71,81.58,81.63,12454.0,56.8251,56.8947,56.8042,56.839,12454.0
2016-12-01 13:05:00,81.63,81.65,81.55,81.57,16441.0,56.839,56.8529,56.7833,56.7972,16441.0
2016-12-01 13:10:00,81.59,81.64,81.48,81.48,52654.0,56.8111,56.8459,56.7345,56.7345,52654.0
2016-12-01 13:15:00,81.49,81.5,81.31,81.34,60800.0,56.7415,56.7485,56.6162,56.6371,60800.0
2016-12-01 13:20:00,81.33,81.38,81.2,81.3,42896.0,56.6301,56.6649,56.5396,56.6092,42896.0
2016-12-01 13:25:00,81.3,81.34,81.21,81.26,57381.0,56.6092,56.6371,56.5465,56.5814,57381.0
2016-12-01 13:30:00,81.27,81.39,81.22,81.3,41227.0,56.5883,56.6719,56.5535,56.6092,41227.0
2016-12-01 13:35:00,81.33,81.47,81.33,81.45,13382.0,56.6301,56.7276,56.6301,56.7137,13382.0
2016-12-01 13:40:00,81.44,81.51,81.36,81.46,20088.0,56.7067,56.7554,56.651,56.7206,20088.0
2016-12-01 13:45:00,81.46,81.52,81.43,81.44,21410.0,56.7206,56.7624,56.6997,56.7067,21410.0
2016-12-01 13:50:00,81.44,81.47,81.35,81.39,18788.0,56.7067,56.7276,56.644,56.6719,18788.0
2016-12-01 13:55:00,81.42,81.49,81.3,81.33,22514.0,56.6928,56.7415,56.6092,56.6301,22514.0
2016-12-01 14:00:00,81.34,81.38,81.24,81.27,20301.0,56.6371,56.6649,56.5674,56.5883,20301.0
2016-12-01 14:05:00,81.27,81.27,81.17,81.21,22718.0,56.5883,56.5883,56.5187,56.5465,22718.0
2016-12-01 14:10:00,81.23,81.26,81.21,81.23,15314.0,56.5605,56.5814,56.5465,56.5605,15314.0
2016-12-01 14:15:00,81.23,81.31,81.03,81.03,46496.0,56.5605,56.6162,56.4212,56.4212,46496.0
2016-12-01 14:20:00,81.07,81.13,80.93,81.11,27211.0,56.4491,56.4908,56.3516,56.4769,27211.0
2016-12-01 14:25:00,81.12,81.17,81.05,81.05,25556.0,56.4839,56.5187,56.4351,56.4351,25556.0
2016-12-01 14:30:00,81.0,81.12,81.0,81.08,20112.0,56.4003,56.4839,56.4003,56.456,20112.0
2016-12-01 14:35:00,81.08,81.13,81.01,81.13,28247.0,56.456,56.4908,56.4073,56.4908,28247.0
2016-12-01 14:40:00,81.14,81.25,81.11,81.13,35196.0,56.4978,56.5744,56.4769,56.4908,35196.0
2016-12-01 14:45:00,81.13,81.16,80.9,80.94,53378.0,56.4908,56.5117,56.3307,56.3585,53378.0
2016-12-01 14:50:00,80.99,81.06,80.96,81.04,33714.0,56.3934,56.4421,56.3725,56.4282,33714.0
2016-12-01 14:55:00,81.03,81.07,80.9,80.91,48204.0,56.4212,56.4491,56.3307,56.3376,48204.0
2016-12-01 15:00:00,80.91,80.96,80.82,80.87,37745.0,56.3376,56.3725,56.275,56.3098,37745.0
2016-12-01 15:05:00,80.87,80.96,80.84,80.95,21718.0,56.3098,56.3725,56.2889,56.3655,21718.0
2016-12-01 15:10:00,80.95,81.0,80.88,80.95,43834.0,56.3655,56.4003,56.3168,56.3655,43834.0
2016-12-01 15:15:00,80.94,81.08,80.93,81.06,73139.0,56.3585,56.456,56.3516,56.4421,73139.0
2016-12-01 15:20:00,81.08,81.37,81.04,81.33,45487.0,56.456,56.6579,56.4282,56.6301,45487.0
2016-12-01 15:25:00,81.33,81.51,81.33,81.49,36489.0,56.6301,56.7554,56.6301,56.7415,36489.0
2016-12-01 15:30:00,81.49,81.49,81.35,81.36,35966.0,56.7415,56.7415,56.644,56.651,35966.0
2016-12-01 15:35:00,81.35,81.36,81.29,81.34,42943.0,56.644,56.651,56.6022,56.6371,42943.0
2016-12-01 15:40:00,81.3,81.43,81.26,81.43,57843.0,56.6092,56.6997,56.5814,56.6997,57843.0
2016-12-01 15:45:00,81.42,81.5,81.38,81.48,109627.0,56.6928,56.7485,56.6649,56.7345,109627.0
2016-12-01 15:50:00,81.49,81.58,81.45,81.58,101312.0,56.7415,56.8042,56.7137,56.8042,101312.0
2016-12-01 15:55:00,81.57,81.58,81.42,81.52,162111.0,56.7972,56.8042,56.6928,56.7624,162111.0
2016-12-02 09:30:00,82.1,83.08,81.77,83.08,67703.0,57.1662,57.8486,56.9365,57.8486,67703.0
2016-12-02 09:35:00,83.08,83.13,82.56,82.82,133382.0,57.8486,57.8834,57.4865,57.6676,133382.0
2016-12-02 09:40:00,82.82,82.95,82.39,82.47,30900.0,57.6676,57.7581,57.3682,57.4239,30900.0
2016-12-02 09:45:00,82.5,82.56,82.4,82.4,16647.0,57.4448,57.4865,57.3751,57.3751,16647.0
2016-12-02 09:50:00,82.31,82.39,82.12,82.19,36702.0,57.3125,57.3682,57.1802,57.2289,36702.0
2016-12-02 09:55:00,82.22,82.32,82.07,82.07,23230.0,57.2498,57.3194,57.1454,57.1454,23230.0
2016-12-02 10:00:00,82.08,82.22,81.89,81.97,51351.0,57.1523,57.2498,57.02,57.0757,51351.0
2016-12-02 10:05:00,81.98,82.07,81.84,82.02,35746.0,57.0827,57.1454,56.9852,57.1105,35746.0
2016-12-02 10:10:00,82.05,82.13,81.98,82.02,28616.0,57.1314,57.1871,57.0827,57.1105,28616.0
2016-12-02 10:15:00,82.04,82.04,81.65,81.69,40365.0,57.1245,57.1245,56.8529,56.8808,40365.0
2016-12-02 10:20:00,81.71,81.83,81.51,81.61,51510.0,56.8947,56.9782,56.7554,56.8251,51510.0
2016-12-02 10:25:00,81.63,81.63,81.36,81.45,41886.0,56.839,56.839,56.651,56.7137,41886.0
2016-12-02 10:30:00,81.45,81.52,81.33,81.39,45924.0,56.7137,56.7624,56.6301,56.6719,45924.0
2016-12-02 10:35:00,81.41,81.62,81.35,81.49,42297.0,56.6858,56.832,56.644,56.7415,42297.0
2016-12-02 10:40:00,81.52,81.63,81.42,81.6,33421.0,56.7624,56.839,56.6928,56.8181,33421.0
2016-12-02 10:45:00,81.63,81.68,81.51,81.55,23734.0,56.839,56.8738,56.7554,56.7833,23734.0
2016-12-02 10:50:00,81.54,81.58,81.35,81.47,46509.0,56.7763,56.8042,56.644,56.7276,46509.0
2016-12-02 10:55:00,81.48,81.64,81.42,81.56,26130.0,56.7345,56.8459,56.6928,56.7902,26130.0
2016-12-02 11:00:00,81.63,81.95,81.62,81.94,21585.0,56.839,57.0618,56.832,57.0548,21585.0
2016-12-02 11:05:00,81.93,82.05,81.77,82.02,24957.0,57.0479,57.1314,56.9365,57.1105,24957.0
2016-12-02 11:10:00,82.03,82.06,81.95,82.0,32546.0,57.1175,57.1384,57.0618,57.0966,32546.0
2016-12-02 11:15:00,82.01,82.07,81.94,81.98,19446.0,57.1036,57.1454,57.0548,57.0827,19446.0
2016-12-02 11:20:00,82.0,82.18,81.99,82.17,55732.0,57.0966,57.2219,57.0897,57.215,55732.0
2016-12-02 11:25:00,82.18,82.26,82.14,82.14,14792.0,57.2219,57.2777,57.1941,57.1941,14792.0
2016-12-02 11:30:00,82.11,82.15,81.94,82.0,19032.0,57.1732,57.2011,57.0548,57.0966,19032.0
2016-12-02 11:35:00,82.0,82.02,81.92,81.96,15074.0,57.0966,57.1105,57.0409,57.0688,15074.0
2016-12-02 11:40:00,82.0,82.0,81.92,81.95,8832.0,57.0966,57.0966,57.0409,57.0618,8832.0
2016-12-02 11:45:00,81.91,82.0,81.91,81.97,12190.0,57.0339,57.0966,57.0339,57.0757,12190.0
2016-12-02 11:50:00,81.98,82.03,81.92,81.92,20454.0,57.0827,57.1175,57.0409,57.0409,20454.0
2016-12-02 11:55:00,81.93,82.06,81.88,82.0,14761.0,57.0479,57.1384,57.0131,57.0966,14761.0
2016-12-02 12:00:00,81.99,82.03,81.92,82.03,15714.0,57.0897,57.1175,57.0409,57.1175,15714.0
2016-12-02 12:05:00,82.01,82.04,81.96,81.99,8423.0,57.1036,57.1245,57.0688,57.0897,8423.0
2016-12-02 12:10:00,82.0,82.06,81.98,82.03,17436.0,57.0966,57.1384,57.0827,57.1175,17436.0
2016-12-02 12:15:00,82.03,82.1,82.0,82.06,18332.0,57.1175,57.1662,57.0966,57.1384,18332.0
2016-12-02 12:20:00,82.08,82.08,82.0,82.03,8667.0,57.1523,57.1523,57.0966,57.1175,8667.0
2016-12-02 12:25:00,82.03,82.07,81.99,82.0,10925.0,57.1175,57.1454,57.0897,57.0966,10925.0
2016-12-02 12:30:00,82.03,82.05,81.99,82.01,12394.0,57.1175,57.1314,57.0897,57.1036,12394.0
2016-12-02 12:35:00,82.01,82.02,81.96,81.99,7656.0,57.1036,57.1105,57.0688,57.0897,7656.0
2016-12-02 12:40:00,81.99,82.07,81.96,82.07,9934.0,57.0897,57.1454,57.0688,57.1454,9934.0
2016-12-02 12:45:00,82.08,82.15,82.0,82.01,21986.0,57.1523,57.2011,57.0966,57.1036,21986.0
2016-12-02 12:50:00,82.02,82.04,81.94,81.95,11324.0,57.1105,57.1245,57.0548,57.0618,11324.0
2016-12-02 12:55:00,81.96,81.97,81.86,81.86,6550.0,57.0688,57.0757,56.9991,56.9991,6550.0
2016-12-02 13:00:00,81.86,81.87,81.75,81.84,15674.0,56.9991,57.0061,56.9225,56.9852,15674.0
2016-12-02 13:05:00,81.82,81.82,81.73,81.78,14549.0,56.9713,56.9713,56.9086,56.9434,14549.0
2016-12-02 13:10:00,81.78,81.78,81.55,81.55,8241.0,56.9434,56.9434,56.7833,56.7833,8241.0
2016-12-02 13:15:00,81.56,81.62,81.51,81.55,20436.0,56.7902,56.832,56.7554,56.7833,20436.0
2016-12-02 13:20:00,81.55,81.57,81.52,81.54,8598.0,56.7833,56.7972,56.7624,56.7763,8598.0
2016-12-02 13:25:00,81.53,81.56,81.51,81.55,22055.0,56.7694,56.7902,56.7554,56.7833,22055.0
2016-12-02 13:30:00,81.53,81.56,81.51,81.54,15823.0,56.7694,56.7902,56.7554,56.7763,15823.0
2016-12-02 13:35:00,81.55,81.56,81.43,81.43,30721.0,56.7833,56.7902,56.6997,56.6997,30721.0
2016-12-02 13:40:00,81.44,81.54,81.43,81.53,14597.0,56.7067,56.7763,56.6997,56.7694,14597.0
2016-12-02 13:45:00,81.54,81.59,81.53,81.53,8792.0,56.7763,56.8111,56.7694,56.7694,8792.0
2016-12-02 13:50:00,81.54,81.59,81.52,81.57,14794.0,56.7763,56.8111,56.7624,56.7972,14794.0
2016-12-02 13:55:00,81.54,81.58,81.49,81.51,14260.0,56.7763,56.8042,56.7415,56.7554,14260.0
2016-12-02 14:00:00,81.53,81.53,81.44,81.48,10988.0,56.7694,56.7694,56.7067,56.7345,10988.0
2016-12-02 14:05:00,81.47,81.56,81.43,81.43,17093.0,56.7276,56.7902,56.6997,56.6997,17093.0
2016-12-02 14:10:00,81.43,81.5,81.4,81.42,22123.0,56.6997,56.7485,56.6788,56.6928,22123.0
2016-12-02 14:15:00,81.43,81.6,81.43,81.59,13996.0,56.6997,56.8181,56.6997,56.8111,13996.0
2016-12-02 14:20:00,81.59,81.65,81.55,81.65,13075.0,56.8111,56.8529,56.7833,56.8529,13075.0
2016-12-02 14:25:00,81.63,81.75,81.6,81.73,109011.0,56.839,56.9225,56.8181,56.9086,109011.0
2016-12-02 14:30:00,81.75,81.83,81.74,81.81,26853.0,56.9225,56.9782,56.9156,56.9643,26853.0
2016-12-02 14:35:00,81.81,81.86,81.77,81.82,17789.0,56.9643,56.9991,56.9365,56.9713,17789.0
2016-12-02 14:40:00,81.81,81.88,81.8,81.87,14255.0,56.9643,57.0131,56.9574,57.0061,14255.0
2016-12-02 14:45:00,81.87,81.87,81.7,81.7,14011.0,57.0061,57.0061,56.8877,56.8877,14011.0
2016-12-02 14:50:00,81.66,81.73,81.66,81.73,15238.0,56.8599,56.9086,56.8599,56.9086,15238.0
2016-12-02 14:55:00,81.74,81.75,81.66,81.67,13890.0,56.9156,56.9225,56.8599,56.8668,13890.0
2016-12-02 15:00:00,81.67,81.76,81.58,81.64,38047.0,56.8668,56.9295,56.8042,56.8459,38047.0
2016-12-02 15:05:00,81.65,81.74,81.6,81.72,13949.0,56.8529,56.9156,56.8181,56.9017,13949.0
2016-12-02 15:10:00,81.72,81.78,81.72,81.77,14474.0,56.9017,56.9434,56.9017,56.9365,14474.0
2016-12-02 15:15:00,81.76,81.8,81.72,81.76,27046.0,56.9295,56.9574,56.9017,56.9295,27046.0
2016-12-02 15:20:00,81.77,81.82,81.77,81.78,11146.0,56.9365,56.9713,56.9365,56.9434,11146.0
2016-12-02 15:25:00,81.79,81.82,81.77,81.81,18130.0,56.9504,56.9713,56.9365,56.9643,18130.0
2016-12-02 15:30:00,81.81,82.0,81.79,81.96,24945.0,56.9643,57.0966,56.9504,57.0688,24945.0
2016-12-02 15:35:00,81.96,81.98,81.88,81.88,29410.0,57.0688,57.0827,57.0131,57.0131,29410.0
2016-12-02 15:40:00,81.88,81.89,81.77,81.77,53143.0,57.0131,57.02,56.9365,56.9365,53143.0
2016-12-02 15:45:00,81.78,81.91,81.77,81.85,44226.0,56.9434,57.0339,56.9365,56.9922,44226.0
2016-12-02 15:50:00,81.84,81.96,81.84,81.94,45928.0,56.9852,57.0688,56.9852,57.0548,45928.0
2016-12-02 15:55:00,81.94,81.98,81.82,81.87,150027.0,57.0548,57.0827,56.9713,57.0061,150027.0
2016-12-05 09:30:00,81.78,82.06,81.69,81.78,43018.0,56.9434,57.1384,56.8808,56.9434,43018.0
2016-12-05 09:35:00,81.78,81.81,81.47,81.61,10345.0,56.9434,56.9643,56.7276,56.8251,10345.0
2016-12-05 09:40:00,81.76,81.96,81.72,81.96,9319.0,56.9295,57.0688,56.9017,57.0688,9319.0
2016-12-05 09:45:00,81.97,82.12,81.93,82.11,8383.0,57.0757,57.1802,57.0479,57.1732,8383.0
2016-12-05 09:50:00,82.11,82.21,82.05,82.21,23663.0,57.1732,57.2428,57.1314,57.2428,23663.0
2016-12-05 09:55:00,82.21,82.25,82.05,82.15,26432.0,57.2428,57.2707,57.1314,57.2011,26432.0
2016-12-05 10:00:00,82.16,82.24,82.0,82.01,15559.0,57.208,57.2637,57.0966,57.1036,15559.0
2016-12-05 10:05:00,82.0,82.2,81.99,82.2,34107.0,57.0966,57.2359,57.0897,57.2359,34107.0
2016-12-05 10:10:00,82.21,82.29,82.15,82.27,17989.0,57.2428,57.2985,57.2011,57.2846,17989.0
2016-12-05 10:15:00,82.27,82.34,82.26,82.31,19034.0,57.2846,57.3334,57.2777,57.3125,19034.0
2016-12-05 10:20:00,82.29,82.31,82.15,82.31,17022.0,57.2985,57.3125,57.2011,57.3125,17022.0
2016-12-05 10:25:00,82.34,82.39,82.24,82.25,19511.0,57.3334,57.3682,57.2637,57.2707,19511.0
2016-12-05 10:30:00,82.25,82.29,82.0,82.0,30687.0,57.2707,57.2985,57.0966,57.0966,30687.0
2016-12-05 10:35:00,82.0,82.23,81.98,82.22,32394.0,57.0966,57.2568,57.0827,57.2498,32394.0
2016-12-05 10:40:00,82.22,82.22,82.11,82.17,22146.0,57.2498,57.2498,57.1732,57.215,22146.0
2016-12-05 10:45:00,82.16,82.28,82.15,82.21,20184.0,57.208,57.2916,57.2011,57.2428,20184.0
2016-12-05 10:50:00,82.21,82.25,82.18,82.19,17935.0,57.2428,57.2707,57.2219,57.2289,17935.0
2016-12-05 10:55:00,82.2,82.26,82.15,82.16,16228.0,57.2359,57.2777,57.2011,57.208,16228.0
2016-12-05 11:00:00,82.15,82.16,82.01,82.16,22133.0,57.2011,57.208,57.1036,57.208,22133.0
2016-12-05 11:05:00,82.15,82.23,82.14,82.15,15883.0,57.2011,57.2568,57.1941,57.2011,15883.0
2016-12-05 11:10:00,82.13,82.14,82.04,82.07,12581.0,57.1871,57.1941,57.1245,57.1454,12581.0
2016-12-05 11:15:00,82.08,82.12,82.03,82.1,12871.0,57.1523,57.1802,57.1175,57.1662,12871.0
2016-12-05 11:20:00,82.09,82.17,82.08,82.13,11737.0,57.1593,57.215,57.1523,57.1871,11737.0
2016-12-05 11:25:00,82.12,82.14,82.04,82.14,16022.0,57.1802,57.1941,57.1245,57.1941,16022.0
2016-12-05 11:30:00,82.12,82.27,82.12,82.27,9865.0,57.1802,57.2846,57.1802,57.2846,9865.0
2016-12-05 11:35:00,82.26,82.29,82.18,82.25,24566.0,57.2777,57.2985,57.2219,57.2707,24566.0
2016-12-05 11:40:00,82.23,82.26,82.21,82.24,12816.0,57.2568,57.2777,57.2428,57.2637,12816.0
2016-12-05 11:45:00,82.27,82.39,82.27,82.35,13367.0,57.2846,57.3682,57.2846,57.3403,13367.0
2016-12-05 11:50:00,82.34,82.39,82.33,82.36,10851.0,57.3334,57.3682,57.3264,57.3473,10851.0
2016-12-05 11:55:00,82.39,82.53,82.38,82.53,16032.0,57.3682,57.4657,57.3612,57.4657,16032.0
2016-12-05 12:00:00,82.52,82.52,82.43,82.48,9194.0,57.4587,57.4587,57.396,57.4308,9194.0
2016-12-05 12:05:00,82.48,82.6,82.48,82.57,19294.0,57.4308,57.5144,57.4308,57.4935,19294.0
2016-12-05 12:10:00,82.56,82.65,82.52,82.64,8230.0,57.4865,57.5492,57.4587,57.5422,8230.0
2016-12-05 12:15:00,82.65,82.74,82.64,82.67,27418.0,57.5492,57.6119,57.5422,57.5631,27418.0
2016-12-05 12:20:00,82.67,82.79,82.65,82.77,20683.0,57.5631,57.6467,57.5492,57.6328,20683.0
2016-12-05 12:25:00,82.77,82.78,82.66,82.71,19445.0,57.6328,57.6397,57.5562,57.591,19445.0
2016-12-05 12:30:00,82.7,82.84,82.69,82.84,14766.0,57.584,57.6815,57.5771,57.6815,14766.0
2016-12-05 12:35:00,82.84,82.89,82.8,82.85,18470.0,57.6815,57.7163,57.6537,57.6885,18470.0
2016-12-05 12:40:00,82.84,82.9,82.8,82.86,14304.0,57.6815,57.7233,57.6537,57.6954,14304.0
2016-12-05 12:45:00,82.86,82.89,82.81,82.88,8930.0,57.6954,57.7163,57.6606,57.7094,8930.0
2016-12-05 12:50:00,82.86,82.88,82.8,82.88,22214.0,57.6954,57.7094,57.6537,57.7094,22214.0
2016-12-05 12:55:00,82.88,82.89,82.77,82.81,14733.0,57.7094,57.7163,57.6328,57.6606,14733.0
2016-12-05 13:00:00,82.8,82.85,82.74,82.81,19037.0,57.6537,57.6885,57.6119,57.6606,19037.0
2016-12-05 13:05:00,82.82,82.86,82.75,82.78,13251.0,57.6676,57.6954,57.6188,57.6397,13251.0
2016-12-05 13:10:00,82.79,82.81,82.78,82.81,8187.0,57.6467,57.6606,57.6397,57.6606,8187.0
2016-12-05 13:15:00,82.8,82.91,82.8,82.87,16017.0,57.6537,57.7302,57.6537,57.7024,16017.0
2016-12-05 13:20:00,82.87,82.96,82.87,82.9,12383.0,57.7024,57.7651,57.7024,57.7233,12383.0
2016-12-05 13:25:00,82.9,82.94,82.86,82.94,10214.0,57.7233,57.7511,57.6954,57.7511,10214.0
2016-12-05 13:30:00,82.94,83.02,82.92,82.94,16410.0,57.7511,57.8068,57.7372,57.7511,16410.0
2016-12-05 13:35:00,82.94,83.0,82.92,82.99,16622.0,57.7511,57.7929,57.7372,57.786,16622.0
2016-12-05 13:40:00,82.98,82.99,82.92,82.97,15993.0,57.779,57.786,57.7372,57.772,15993.0
2016-12-05 13:45:00,82.96,83.02,82.96,82.98,13749.0,57.7651,57.8068,57.7651,57.779,13749.0
2016-12-05 13:50:00,82.98,83.02,82.96,83.02,10171.0,57.779,57.8068,57.7651,57.8068,10171.0
2016-12-05 13:55:00,83.0,83.02,82.98,82.98,18731.0,57.7929,57.8068,57.779,57.779,18731.0
2016-12-05 14:00:00,82.99,83.01,82.91,82.92,74556.0,57.786,57.7999,57.7302,57.7372,74556.0
2016-12-05 14:05:00,82.91,83.04,82.91,83.04,19129.0,57.7302,57.8208,57.7302,57.8208,19129.0
2016-12-05 14:10:00,83.03,83.07,82.97,83.05,13859.0,57.8138,57.8417,57.772,57.8277,13859.0
2016-12-05 14:15:00,83.05,83.06,82.98,83.04,18414.0,57.8277,57.8347,57.779,57.8208,18414.0
2016-12-05 14:20:00,83.04,83.11,83.01,83.02,18207.0,57.8208,57.8695,57.7999,57.8068,18207.0
2016-12-05 14:25:00,83.02,83.09,83.01,83.05,10519.0,57.8068,57.8556,57.7999,57.8277,10519.0
2016-12-05 14:30:00,83.04,83.07,82.96,82.99,17579.0,57.8208,57.8417,57.7651,57.786,17579.0
2016-12-05 14:35:00,82.97,83.0,82.95,82.97,23362.0,57.772,57.7929,57.7581,57.772,23362.0
2016-12-05 14:40:00,82.98,83.02,82.98,83.0,14878.0,57.779,57.8068,57.779,57.7929,14878.0
2016-12-05 14:45:00,83.0,83.04,82.99,83.0,12826.0,57.7929,57.8208,57.786,57.7929,12826.0
2016-12-05 14:50:00,83.01,83.08,83.01,83.02,28025.0,57.7999,57.8486,57.7999,57.8068,28025.0
2016-12-05 14:55:00,83.01,83.04,83.0,83.01,9359.0,57.7999,57.8208,57.7929,57.7999,9359.0
2016-12-05 15:00:00,83.02,83.03,82.99,83.0,11868.0,57.8068,57.8138,57.786,57.7929,11868.0
2016-12-05 15:05:00,83.0,83.02,82.97,83.01,14447.0,57.7929,57.8068,57.772,57.7999,14447.0
2016-12-05 15:10:00,83.01,83.04,83.0,83.03,14151.0,57.7999,57.8208,57.7929,57.8138,14151.0
2016-12-05 15:15:00,83.03,83.06,83.0,83.06,26410.0,57.8138,57.8347,57.7929,57.8347,26410.0
2016-12-05 15:20:00,83.05,83.11,83.04,83.11,19467.0,57.8277,57.8695,57.8208,57.8695,19467.0
2016-12-05 15:25:00,83.11,83.2,83.11,83.2,28551.0,57.8695,57.9322,57.8695,57.9322,28551.0
2016-12-05 15:30:00,83.2,83.23,83.18,83.2,43899.0,57.9322,57.9531,57.9182,57.9322,43899.0
2016-12-05 15:35:00,83.2,83.21,83.08,83.08,36735.0,57.9322,57.9391,57.8486,57.8486,36735.0
2016-12-05 15:40:00,83.07,83.13,83.06,83.13,43936.0,57.8417,57.8834,57.8347,57.8834,43936.0
2016-12-05 15:45:00,83.13,83.2,83.13,83.17,48803.0,57.8834,57.9322,57.8834,57.9113,48803.0
2016-12-05 15:50:00,83.17,83.21,83.16,83.2,65604.0,57.9113,57.9391,57.9043,57.9322,65604.0
2016-12-05 15:55:00,83.2,83.28,83.19,83.25,124430.0,57.9322,57.9879,57.9252,57.967,124430.0
2016-12-06 09:30:00,84.05,84.32,83.53,84.07,57364.0,58.524,58.712,58.162,58.538,57364.0
2016-12-06 09:35:00,84.08,84.25,83.85,84.25,42010.0,58.5449,58.6633,58.3848,58.6633,42010.0
2016-12-06 09:40:00,84.24,84.5,84.19,84.37,36492.0,58.6563,58.8374,58.6215,58.7468,36492.0
2016-12-06 09:45:00,84.35,84.66,84.31,84.66,37527.0,58.7329,58.9488,58.7051,58.9488,37527.0
2016-12-06 09:50:00,84.57,84.63,84.42,84.51,50117.0,58.8861,58.9279,58.7817,58.8443,50117.0
2016-12-06 09:55:00,84.52,84.62,84.4,84.49,96931.0,58.8513,58.9209,58.7677,58.8304,96931.0
2016-12-06 10:00:00,84.46,84.49,84.21,84.25,55235.0,58.8095,58.8304,58.6354,58.6633,55235.0
2016-12-06 10:05:00,84.23,84.39,84.11,84.39,59654.0,58.6494,58.7608,58.5658,58.7608,59654.0
2016-12-06 10:10:00,84.38,84.43,84.19,84.2,53511.0,58.7538,58.7886,58.6215,58.6285,53511.0
2016-12-06 10:15:00,84.21,84.4,84.19,84.37,25590.0,58.6354,58.7677,58.6215,58.7468,25590.0
2016-12-06 10:20:00,84.37,84.41,84.31,84.35,33233.0,58.7468,58.7747,58.7051,58.7329,33233.0
2016-12-06 10:25:00,84.36,84.54,84.36,84.52,21295.0,58.7399,58.8652,58.7399,58.8513,21295.0
2016-12-06 10:30:00,84.54,84.55,84.4,84.45,16242.0,58.8652,58.8722,58.7677,58.8026,16242.0
2016-12-06 10:35:00,84.45,84.45,84.32,84.44,24060.0,58.8026,58.8026,58.712,58.7956,24060.0
2016-12-06 10:40:00,84.44,84.55,84.41,84.5,22890.0,58.7956,58.8722,58.7747,58.8374,22890.0
2016-12-06 10:45:00,84.51,84.54,84.46,84.49,24002.0,58.8443,58.8652,58.8095,58.8304,24002.0
2016-12-06 10:50:00,84.48,84.52,84.46,84.48,23145.0,58.8234,58.8513,58.8095,58.8234,23145.0
2016-12-06 10:55:00,84.5,84.57,84.43,84.54,28691.0,58.8374,58.8861,58.7886,58.8652,28691.0
2016-12-06 11:00:00,84.53,84.57,84.46,84.47,24548.0,58.8583,58.8861,58.8095,58.8165,24548.0
2016-12-06 11:05:00,84.47,84.56,84.45,84.5,25889.0,58.8165,58.8791,58.8026,58.8374,25889.0
2016-12-06 11:10:00,84.52,84.52,84.41,84.47,24215.0,58.8513,58.8513,58.7747,58.8165,24215.0
2016-12-06 11:15:00,84.47,84.51,84.38,84.38,38787.0,58.8165,58.8443,58.7538,58.7538,38787.0
2016-12-06 11:20:00,84.36,84.47,84.35,84.43,19758.0,58.7399,58.8165,58.7329,58.7886,19758.0
2016-12-06 11:25:00,84.42,84.43,84.24,84.24,13319.0,58.7817,58.7886,58.6563,58.6563,13319.0
2016-12-06 11:30:00,84.23,84.4,84.23,84.34,18031.0,58.6494,58.7677,58.6494,58.726,18031.0
2016-12-06 11:35:00,84.3,84.3,84.16,84.19,31444.0,58.6981,58.6981,58.6006,58.6215,31444.0
2016-12-06 11:40:00,84.18,84.28,84.06,84.14,27123.0,58.6146,58.6842,58.531,58.5867,27123.0
2016-12-06 11:45:00,84.11,84.24,84.11,84.2,16410.0,58.5658,58.6563,58.5658,58.6285,16410.0
2016-12-06 11:50:00,84.17,84.19,84.07,84.08,14164.0,58.6076,58.6215,58.538,58.5449,14164.0
2016-12-06 11:55:00,84.09,84.21,84.04,84.11,71909.0,58.5519,58.6354,58.5171,58.5658,71909.0
2016-12-06 12:00:00,84.11,84.22,84.08,84.13,28249.0,58.5658,58.6424,58.5449,58.5797,28249.0
2016-12-06 12:05:00,84.12,84.3,84.1,84.17,68508.0,58.5728,58.6981,58.5588,58.6076,68508.0
2016-12-06 12:10:00,84.19,84.28,84.14,84.24,38370.0,58.6215,58.6842,58.5867,58.6563,38370.0
2016-12-06 12:15:00,84.24,84.3,84.2,84.3,17986.0,58.6563,58.6981,58.6285,58.6981,17986.0
2016-12-06 12:20:00,84.27,84.3,84.23,84.26,37582.0,58.6772,58.6981,58.6494,58.6703,37582.0
2016-12-06 12:25:00,84.23,84.35,84.2,84.35,27841.0,58.6494,58.7329,58.6285,58.7329,27841.0
2016-12-06 12:30:00,84.35,84.35,84.22,84.26,9301.0,58.7329,58.7329,58.6424,58.6703,9301.0
2016-12-06 12:35:00,84.24,84.27,84.17,84.25,23719.0,58.6563,58.6772,58.6076,58.6633,23719.0
2016-12-06 12:40:00,84.26,84.28,84.2,84.25,24101.0,58.6703,58.6842,58.6285,58.6633,24101.0
2016-12-06 12:45:00,84.25,84.34,84.2,84.32,29050.0,58.6633,58.726,58.6285,58.712,29050.0
2016-12-06 12:50:00,84.32,84.33,84.27,84.29,19039.0,58.712,58.719,58.6772,58.6911,19039.0
2016-12-06 12:55:00,84.3,84.32,84.23,84.28,15166.0,58.6981,58.712,58.6494,58.6842,15166.0
2016-12-06 13:00:00,84.29,84.34,84.22,84.23,11003.0,58.6911,58.726,58.6424,58.6494,11003.0
2016-12-06 13:05:00,84.22,84.27,84.2,84.21,12620.0,58.6424,58.6772,58.6285,58.6354,12620.0
2016-12-06 13:10:00,84.21,84.26,84.09,84.19,27351.0,58.6354,58.6703,58.5519,58.6215,27351.0
2016-12-06 13:15:00,84.2,84.22,84.05,84.06,23917.0,58.6285,58.6424,58.524,58.531,23917.0
2016-12-06 13:20:00,84.07,84.16,84.06,84.09,8593.0,58.538,58.6006,58.531,58.5519,8593.0
2016-12-06 13:25:00,84.09,84.12,84.05,84.08,14177.0,58.5519,58.5728,58.524,58.5449,14177.0
2016-12-06 13:30:00,84.08,84.1,83.96,84.03,19537.0,58.5449,58.5588,58.4614,58.5101,19537.0
2016-12-06 13:35:00,84.03,84.08,84.01,84.06,15480.0,58.5101,58.5449,58.4962,58.531,15480.0
2016-12-06 13:40:00,84.06,84.07,83.96,83.97,16629.0,58.531,58.538,58.4614,58.4683,16629.0
2016-12-06 13:45:00,83.98,84.06,83.97,84.02,7719.0,58.4753,58.531,58.4683,58.5031,7719.0
2016-12-06 13:50:00,84.05,84.07,83.98,84.02,15897.0,58.524,58.538,58.4753,58.5031,15897.0
2016-12-06 13:55:00,84.03,84.08,84.02,84.07,22005.0,58.5101,58.5449,58.5031,58.538,22005.0
2016-12-06 14:00:00,84.07,84.1,83.99,84.01,20822.0,58.538,58.5588,58.4823,58.4962,20822.0
2016-12-06 14:05:00,84.02,84.02,83.97,84.0,16904.0,58.5031,58.5031,58.4683,58.4892,16904.0
2016-12-06 14:10:00,83.99,84.0,83.94,83.98,16742.0,58.4823,58.4892,58.4474,58.4753,16742.0
2016-12-06 14:15:00,83.98,84.0,83.71,83.73,49508.0,58.4753,58.4892,58.2873,58.3012,49508.0
2016-12-06 14:20:00,83.74,83.8,83.69,83.8,62753.0,58.3082,58.35,58.2734,58.35,62753.0
2016-12-06 14:25:00,83.79,83.82,83.64,83.67,49435.0,58.343,58.3639,58.2385,58.2594,49435.0
2016-12-06 14:30:00,83.65,83.68,83.61,83.66,22375.0,58.2455,58.2664,58.2177,58.2525,22375.0
2016-12-06 14:35:00,83.65,83.71,83.63,83.71,11222.0,58.2455,58.2873,58.2316,58.2873,11222.0
2016-12-06 14:40:00,83.71,83.78,83.65,83.73,30914.0,58.2873,58.336,58.2455,58.3012,30914.0
2016-12-06 14:45:00,83.73,83.74,83.68,83.69,37359.0,58.3012,58.3082,58.2664,58.2734,37359.0
2016-12-06 14:50:00,83.69,83.72,83.65,83.7,30482.0,58.2734,58.2943,58.2455,58.2803,30482.0
2016-12-06 14:55:00,83.69,83.69,83.64,83.64,25754.0,58.2734,58.2734,58.2385,58.2385,25754.0
2016-12-06 15:00:00,83.64,83.7,83.62,83.68,39934.0,58.2385,58.2803,58.2246,58.2664,39934.0
2016-12-06 15:05:00,83.68,83.7,83.64,83.65,68975.0,58.2664,58.2803,58.2385,58.2455,68975.0
2016-12-06 15:10:00,83.65,83.65,83.61,83.62,30948.0,58.2455,58.2455,58.2177,58.2246,30948.0
2016-12-06 15:15:00,83.62,83.64,83.5,83.56,94855.0,58.2246,58.2385,58.1411,58.1828,94855.0
2016-12-06 15:20:00,83.56,83.58,83.51,83.52,21503.0,58.1828,58.1968,58.148,58.155,21503.0
2016-12-06 15:25:00,83.52,83.6,83.45,83.56,64511.0,58.155,58.2107,58.1063,58.1828,64511.0
2016-12-06 15:30:00,83.56,83.56,83.37,83.42,37410.0,58.1828,58.1828,58.0505,58.0854,37410.0
2016-12-06 15:35:00,83.42,83.42,83.28,83.32,36303.0,58.0854,58.0854,57.9879,58.0157,36303.0
2016-12-06 15:40:00,83.33,83.34,83.28,83.3,36971.0,58.0227,58.0297,57.9879,58.0018,36971.0
2016-12-06 15:45:00,83.29,83.37,83.26,83.26,73430.0,57.9948,58.0505,57.974,57.974,73430.0
2016-12-06 15:50:00,83.27,83.42,83.26,83.4,104473.0,57.9809,58.0854,57.974,58.0714,104473.0
2016-12-06 15:55:00,83.4,83.6,83.37,83.45,256696.0,58.0714,58.2107,58.0505,58.1063,256696.0
2016-12-07 09:30:00,83.72,84.21,83.72,83.86,42690.0,58.2943,58.6354,58.2943,58.3917,42690.0
2016-12-07 09:35:00,83.77,83.81,83.55,83.63,18531.0,58.3291,58.3569,58.1759,58.2316,18531.0
2016-12-07 09:40:00,83.63,83.83,83.62,83.71,27905.0,58.2316,58.3708,58.2246,58.2873,27905.0
2016-12-07 09:45:00,83.71,83.84,83.67,83.71,13955.0,58.2873,58.3778,58.2594,58.2873,13955.0
2016-12-07 09:50:00,83.68,83.72,83.6,83.7,12608.0,58.2664,58.2943,58.2107,58.2803,12608.0
2016-12-07 09:55:00,83.7,83.73,83.62,83.62,11624.0,58.2803,58.3012,58.2246,58.2246,11624.0
2016-12-07 10:00:00,83.62,83.63,83.5,83.57,12631.0,58.2246,58.2316,58.1411,58.1898,12631.0
2016-12-07 10:05:00,83.58,83.62,83.4,83.45,14302.0,58.1968,58.2246,58.0714,58.1063,14302.0
2016-12-07 10:10:00,83.43,83.5,83.39,83.42,14828.0,58.0923,58.1411,58.0645,58.0854,14828.0
2016-12-07 10:15:00,83.43,83.67,83.42,83.6,16817.0,58.0923,58.2594,58.0854,58.2107,16817.0
2016-12-07 10:20:00,83.6,83.75,83.6,83.69,21185.0,58.2107,58.3151,58.2107,58.2734,21185.0
2016-12-07 10:25:00,83.69,83.83,83.69,83.73,18011.0,58.2734,58.3708,58.2734,58.3012,18011.0
2016-12-07 10:30:00,83.74,83.87,83.72,83.87,10825.0,58.3082,58.3987,58.2943,58.3987,10825.0
2016-12-07 10:35:00,83.89,83.89,83.77,83.8,18182.0,58.4126,58.4126,58.3291,58.35,18182.0
2016-12-07 10:40:00,83.82,83.9,83.82,83.82,8150.0,58.3639,58.4196,58.3639,58.3639,8150.0
2016-12-07 10:45:00,83.8,83.87,83.74,83.75,14936.0,58.35,58.3987,58.3082,58.3151,14936.0
2016-12-07 10:50:00,83.74,83.87,83.74,83.81,11753.0,58.3082,58.3987,58.3082,58.3569,11753.0
2016-12-07 10:55:00,83.82,83.87,83.78,83.86,12748.0,58.3639,58.3987,58.336,58.3917,12748.0
2016-12-07 11:00:00,83.84,84.01,83.82,83.93,32553.0,58.3778,58.4962,58.3639,58.4405,32553.0
2016-12-07 11:05:00,83.92,83.96,83.87,83.92,13882.0,58.4335,58.4614,58.3987,58.4335,13882.0
2016-12-07 11:10:00,83.94,84.06,83.92,83.97,11593.0,58.4474,58.531,58.4335,58.4683,11593.0
2016-12-07 11:15:00,84.0,84.07,83.96,84.03,11186.0,58.4892,58.538,58.4614,58.5101,11186.0
2016-12-07 11:20:00,84.04,84.1,84.02,84.04,11346.0,58.5171,58.5588,58.5031,58.5171,11346.0
2016-12-07 11:25:00,84.04,84.13,83.96,83.99,14838.0,58.5171,58.5797,58.4614,58.4823,14838.0
2016-12-07 11:30:00,83.96,83.99,83.87,83.96,10624.0,58.4614,58.4823,58.3987,58.4614,10624.0
2016-12-07 11:35:00,83.97,84.04,83.93,84.04,12897.0,58.4683,58.5171,58.4405,58.5171,12897.0
2016-12-07 11:40:00,84.02,84.03,83.93,84.0,16914.0,58.5031,58.5101,58.4405,58.4892,16914.0
2016-12-07 11:45:00,84.01,84.06,83.96,84.04,34218.0,58.4962,58.531,58.4614,58.5171,34218.0
2016-12-07 11:50:00,84.06,84.11,84.04,84.1,13741.0,58.531,58.5658,58.5171,58.5588,13741.0
2016-12-07 11:55:00,84.09,84.28,84.09,84.25,11331.0,58.5519,58.6842,58.5519,58.6633,11331.0
2016-12-07 12:00:00,84.27,84.28,84.0,84.01,26830.0,58.6772,58.6842,58.4892,58.4962,26830.0
2016-12-07 12:05:00,84.02,84.2,84.02,84.18,8647.0,58.5031,58.6285,58.5031,58.6146,8647.0
2016-12-07 12:10:00,84.22,84.27,84.16,84.2,16978.0,58.6424,58.6772,58.6006,58.6285,16978.0
2016-12-07 12:15:00,84.2,84.22,84.14,84.19,15512.0,58.6285,58.6424,58.5867,58.6215,15512.0
2016-12-07 12:20:00,84.2,84.24,84.13,84.15,8094.0,58.6285,58.6563,58.5797,58.5937,8094.0
2016-12-07 12:25:00,84.15,84.17,84.06,84.1,111609.0,58.5937,58.6076,58.531,58.5588,111609.0
2016-12-07 12:30:00,84.08,84.09,83.96,83.97,13238.0,58.5449,58.5519,58.4614,58.4683,13238.0
2016-12-07 12:35:00,83.99,83.99,83.91,83.94,10830.0,58.4823,58.4823,58.4265,58.4474,10830.0
2016-12-07 12:40:00,83.96,84.02,83.95,84.01,9257.0,58.4614,58.5031,58.4544,58.4962,9257.0
2016-12-07 12:45:00,84.0,84.07,84.0,84.03,6550.0,58.4892,58.538,58.4892,58.5101,6550.0
2016-12-07 12:50:00,84.01,84.04,83.97,84.01,30154.0,58.4962,58.5171,58.4683,58.4962,30154.0
2016-12-07 12:55:00,84.01,84.08,83.99,84.08,48888.0,58.4962,58.5449,58.4823,58.5449,48888.0
2016-12-07 13:00:00,84.09,84.14,84.04,84.07,17540.0,58.5519,58.5867,58.5171,58.538,17540.0
2016-12-07 13:05:00,84.09,84.18,84.09,84.16,20354.0,58.5519,58.6146,58.5519,58.6006,20354.0
2016-12-07 13:10:00,84.18,84.23,84.16,84.18,13690.0,58.6146,58.6494,58.6006,58.6146,13690.0
2016-12-07 13:15:00,84.18,84.2,84.12,84.18,11254.0,58.6146,58.6285,58.5728,58.6146,11254.0
2016-12-07 13:20:00,84.19,84.49,84.18,84.43,22317.0,58.6215,58.8304,58.6146,58.7886,22317.0
2016-12-07 13:25:00,84.44,84.53,84.39,84.48,12934.0,58.7956,58.8583,58.7608,58.8234,12934.0
2016-12-07 13:30:00,84.46,84.51,84.32,84.35,12639.0,58.8095,58.8443,58.712,58.7329,12639.0
2016-12-07 13:35:00,84.34,84.35,84.17,84.2,28191.0,58.726,58.7329,58.6076,58.6285,28191.0
2016-12-07 13:40:00,84.21,84.3,84.19,84.22,23874.0,58.6354,58.6981,58.6215,58.6424,23874.0
2016-12-07 13:45:00,84.2,84.27,84.2,84.27,9591.0,58.6285,58.6772,58.6285,58.6772,9591.0
2016-12-07 13:50:00,84.27,84.32,84.22,84.31,16499.0,58.6772,58.712,58.6424,58.7051,16499.0
2016-12-07 13:55:00,84.29,84.37,84.26,84.37,11915.0,58.6911,58.7468,58.6703,58.7468,11915.0
2016-12-07 14:00:00,84.37,84.46,84.37,84.44,14394.0,58.7468,58.8095,58.7468,58.7956,14394.0
2016-12-07 14:05:00,84.44,84.46,84.39,84.43,17441.0,58.7956,58.8095,58.7608,58.7886,17441.0
2016-12-07 14:10:00,84.42,84.43,84.35,84.42,17929.0,58.7817,58.7886,58.7329,58.7817,17929.0
2016-12-07 14:15:00,84.41,84.45,84.35,84.35,26907.0,58.7747,58.8026,58.7329,58.7329,26907.0
2016-12-07 14:20:00,84.34,84.35,84.22,84.24,22983.0,58.726,58.7329,58.6424,58.6563,22983.0
2016-12-07 14:25:00,84.24,84.26,84.16,84.18,27663.0,58.6563,58.6703,58.6006,58.6146,27663.0
2016-12-07 14:30:00,84.18,84.22,84.15,84.16,18621.0,58.6146,58.6424,58.5937,58.6006,18621.0
2016-12-07 14:35:00,84.15,84.19,84.12,84.16,16122.0,58.5937,58.6215,58.5728,58.6006,16122.0
2016-12-07 14:40:00,84.17,84.25,84.16,84.19,43266.0,58.6076,58.6633,58.6006,58.6215,43266.0
2016-12-07 14:45:00,84.2,84.2,84.14,84.16,28013.0,58.6285,58.6285,58.5867,58.6006,28013.0
2016-12-07 14:50:00,84.15,84.19,84.14,84.14,17884.0,58.5937,58.6215,58.5867,58.5867,17884.0
2016-12-07 14:55:00,84.15,84.26,84.1,84.26,46946.0,58.5937,58.6703,58.5588,58.6703,46946.0
2016-12-07 15:00:00,84.26,84.3,84.17,84.21,15345.0,58.6703,58.6981,58.6076,58.6354,15345.0
2016-12-07 15:05:00,84.22,84.27,84.17,84.18,15434.0,58.6424,58.6772,58.6076,58.6146,15434.0
2016-12-07 15:10:00,84.17,84.26,84.16,84.2,23694.0,58.6076,58.6703,58.6006,58.6285,23694.0
2016-12-07 15:15:00,84.21,84.39,84.2,84.36,29694.0,58.6354,58.7608,58.6285,58.7399,29694.0
2016-12-07 15:20:00,84.37,84.45,84.34,84.43,29182.0,58.7468,58.8026,58.726,58.7886,29182.0
2016-12-07 15:25:00,84.44,84.64,84.42,84.6,40629.0,58.7956,58.9348,58.7817,58.907,40629.0
2016-12-07 15:30:00,84.59,84.74,84.57,84.71,53769.0,58.9,59.0045,58.8861,58.9836,53769.0
2016-12-07 15:35:00,84.72,84.85,84.72,84.8,66116.0,58.9906,59.0811,58.9906,59.0463,66116.0
2016-12-07 15:40:00,84.8,84.81,84.68,84.72,80655.0,59.0463,59.0532,58.9627,58.9906,80655.0
2016-12-07 15:45:00,84.72,84.72,84.57,84.57,49209.0,58.9906,58.9906,58.8861,58.8861,49209.0
2016-12-07 15:50:00,84.57,84.63,84.55,84.57,80889.0,58.8861,58.9279,58.8722,58.8861,80889.0
2016-12-07 15:55:00,84.57,84.73,84.56,84.68,216483.0,58.8861,58.9975,58.8791,58.9627,216483.0
2016-12-08 09:30:00,84.95,84.95,84.5,84.88,49034.0,59.1507,59.1507,58.8374,59.102,49034.0
2016-12-08 09:35:00,84.77,85.09,84.55,85.05,34116.0,59.0254,59.2482,58.8722,59.2203,34116.0
2016-12-08 09:40:00,85.01,85.04,84.64,84.77,37681.0,59.1925,59.2134,58.9348,59.0254,37681.0
2016-12-08 09:45:00,84.8,85.03,84.79,84.95,14805.0,59.0463,59.2064,59.0393,59.1507,14805.0
2016-12-08 09:50:00,84.99,85.05,84.73,84.75,20406.0,59.1786,59.2203,58.9975,59.0114,20406.0
2016-12-08 09:55:00,84.77,84.83,84.42,84.5,26093.0,59.0254,59.0671,58.7817,58.8374,26093.0
2016-12-08 10:00:00,84.49,84.8,84.49,84.69,34735.0,58.8304,59.0463,58.8304,58.9697,34735.0
2016-12-08 10:05:00,84.69,84.76,84.62,84.68,18924.0,58.9697,59.0184,58.9209,58.9627,18924.0
2016-12-08 10:10:00,84.65,84.81,84.61,84.78,17036.0,58.9418,59.0532,58.914,59.0323,17036.0
2016-12-08 10:15:00,84.78,84.92,84.69,84.9,11675.0,59.0323,59.1298,58.9697,59.1159,11675.0
2016-12-08 10:20:00,84.9,85.0,84.85,84.86,18185.0,59.1159,59.1855,59.0811,59.088,18185.0
2016-12-08 10:25:00,84.88,85.09,84.88,85.04,11608.0,59.102,59.2482,59.102,59.2134,11608.0
2016-12-08 10:30:00,85.02,85.27,85.02,85.15,14823.0,59.1994,59.3735,59.1994,59.29,14823.0
2016-12-08 10:35:00,85.16,85.16,85.01,85.15,20894.0,59.2969,59.2969,59.1925,59.29,20894.0
2016-12-08 10:40:00,85.15,85.31,85.15,85.31,15978.0,59.29,59.4014,59.29,59.4014,15978.0
2016-12-08 10:45:00,85.31,85.37,85.17,85.21,21071.0,59.4014,59.4431,59.3039,59.3317,21071.0
2016-12-08 10:50:00,85.21,85.24,85.05,85.12,13511.0,59.3317,59.3526,59.2203,59.2691,13511.0
2016-12-08 10:55:00,85.11,85.23,85.07,85.07,19545.0,59.2621,59.3457,59.2343,59.2343,19545.0
2016-12-08 11:00:00,85.07,85.16,85.04,85.07,15776.0,59.2343,59.2969,59.2134,59.2343,15776.0
2016-12-08 11:05:00,85.08,85.13,84.98,85.0,12765.0,59.2412,59.276,59.1716,59.1855,12765.0
2016-12-08 11:10:00,85.0,85.08,84.93,85.08,11567.0,59.1855,59.2412,59.1368,59.2412,11567.0
2016-12-08 11:15:00,85.05,85.05,84.93,85.03,11091.0,59.2203,59.2203,59.1368,59.2064,11091.0
2016-12-08 11:20:00,85.01,85.09,84.94,85.08,10858.0,59.1925,59.2482,59.1437,59.2412,10858.0
2016-12-08 11:25:00,85.08,85.15,85.07,85.15,13961.0,59.2412,59.29,59.2343,59.29,13961.0
2016-12-08 11:30:00,85.15,85.27,85.14,85.24,14582.0,59.29,59.3735,59.283,59.3526,14582.0
2016-12-08 11:35:00,85.23,85.36,85.2,85.2,15398.0,59.3457,59.4362,59.3248,59.3248,15398.0
2016-12-08 11:40:00,85.23,85.29,85.18,85.22,12832.0,59.3457,59.3874,59.3109,59.3387,12832.0
2016-12-08 11:45:00,85.18,85.21,85.13,85.18,13352.0,59.3109,59.3317,59.276,59.3109,13352.0
2016-12-08 11:50:00,85.19,85.2,85.14,85.14,9782.0,59.3178,59.3248,59.283,59.283,9782.0
2016-12-08 11:55:00,85.15,85.16,85.05,85.09,14799.0,59.29,59.2969,59.2203,59.2482,14799.0
2016-12-08 12:00:00,85.08,85.18,84.97,85.05,26780.0,59.2412,59.3109,59.1646,59.2203,26780.0
2016-12-08 12:05:00,85.03,85.11,85.0,85.08,13090.0,59.2064,59.2621,59.1855,59.2412,13090.0
2016-12-08 12:10:00,85.05,85.13,85.01,85.12,25733.0,59.2203,59.276,59.1925,59.2691,25733.0
2016-12-08 12:15:00,85.12,85.16,85.04,85.06,10386.0,59.2691,59.2969,59.2134,59.2273,10386.0
2016-12-08 12:20:00,85.01,85.16,85.0,85.16,7165.0,59.1925,59.2969,59.1855,59.2969,7165.0
2016-12-08 12:25:00,85.17,85.17,85.03,85.09,7609.0,59.3039,59.3039,59.2064,59.2482,7609.0
2016-12-08 12:30:00,85.1,85.12,85.05,85.1,12770.0,59.2551,59.2691,59.2203,59.2551,12770.0
2016-12-08 12:35:00,85.1,85.13,85.06,85.12,6283.0,59.2551,59.276,59.2273,59.2691,6283.0
2016-12-08 12:40:00,85.07,85.24,85.07,85.24,10093.0,59.2343,59.3526,59.2343,59.3526,10093.0
2016-12-08 12:45:00,85.2,85.3,85.18,85.3,7438.0,59.3248,59.3944,59.3109,59.3944,7438.0
2016-12-08 12:50:00,85.26,85.28,85.21,85.23,9030.0,59.3666,59.3805,59.3317,59.3457,9030.0
2016-12-08 12:55:00,85.25,85.35,85.25,85.33,7509.0,59.3596,59.4292,59.3596,59.4153,7509.0
2016-12-08 13:00:00,85.32,85.33,85.16,85.2,7758.0,59.4083,59.4153,59.2969,59.3248,7758.0
2016-12-08 13:05:00,85.22,85.23,85.14,85.23,9824.0,59.3387,59.3457,59.283,59.3457,9824.0
2016-12-08 13:10:00,85.24,85.27,85.2,85.23,14155.0,59.3526,59.3735,59.3248,59.3457,14155.0
2016-12-08 13:15:00,85.2,85.28,85.16,85.28,8474.0,59.3248,59.3805,59.2969,59.3805,8474.0
2016-12-08 13:20:00,85.24,85.25,85.11,85.15,12009.0,59.3526,59.3596,59.2621,59.29,12009.0
2016-12-08 13:25:00,85.13,85.16,85.1,85.13,6679.0,59.276,59.2969,59.2551,59.276,6679.0
2016-12-08 13:30:00,85.11,85.17,85.1,85.17,16272.0,59.2621,59.3039,59.2551,59.3039,16272.0
2016-12-08 13:35:00,85.14,85.21,85.12,85.15,7237.0,59.283,59.3317,59.2691,59.29,7237.0
2016-12-08 13:40:00,85.13,85.21,85.09,85.16,10559.0,59.276,59.3317,59.2482,59.2969,10559.0
2016-12-08 13:45:00,85.15,85.16,85.07,85.12,11917.0,59.29,59.2969,59.2343,59.2691,11917.0
2016-12-08 13:50:00,85.12,85.17,85.1,85.11,8205.0,59.2691,59.3039,59.2551,59.2621,8205.0
2016-12-08 13:55:00,85.12,85.15,85.1,85.12,6594.0,59.2691,59.29,59.2551,59.2691,6594.0
2016-12-08 14:00:00,85.1,85.16,85.09,85.14,20704.0,59.2551,59.2969,59.2482,59.283,20704.0
2016-12-08 14:05:00,85.15,85.15,85.02,85.09,56875.0,59.29,59.29,59.1994,59.2482,56875.0
2016-12-08 14:10:00,85.09,85.26,85.09,85.26,16802.0,59.2482,59.3666,59.2482,59.3666,16802.0
2016-12-08 14:15:00,85.24,85.25,85.09,85.09,11819.0,59.3526,59.3596,59.2482,59.2482,11819.0
2016-12-08 14:20:00,85.09,85.15,84.96,84.97,42390.0,59.2482,59.29,59.1577,59.1646,42390.0
2016-12-08 14:25:00,84.97,85.05,84.95,85.03,13060.0,59.1646,59.2203,59.1507,59.2064,13060.0
2016-12-08 14:30:00,85.05,85.09,84.98,85.02,14245.0,59.2203,59.2482,59.1716,59.1994,14245.0
2016-12-08 14:35:00,85.04,85.04,84.95,85.0,16011.0,59.2134,59.2134,59.1507,59.1855,16011.0
2016-12-08 14:40:00,85.01,85.03,85.0,85.02,8272.0,59.1925,59.2064,59.1855,59.1994,8272.0
2016-12-08 14:45:00,85.0,85.09,85.0,85.0,15744.0,59.1855,59.2482,59.1855,59.1855,15744.0
2016-12-08 14:50:00,85.03,85.07,84.99,85.05,15908.0,59.2064,59.2343,59.1786,59.2203,15908.0
2016-12-08 14:55:00,85.04,85.12,85.03,85.06,14333.0,59.2134,59.2691,59.2064,59.2273,14333.0
2016-12-08 15:00:00,85.07,85.07,84.99,85.02,17482.0,59.2343,59.2343,59.1786,59.1994,17482.0
2016-12-08 15:05:00,85.02,85.05,84.97,84.98,10860.0,59.1994,59.2203,59.1646,59.1716,10860.0
2016-12-08 15:10:00,84.98,85.05,84.98,84.98,16699.0,59.1716,59.2203,59.1716,59.1716,16699.0
2016-12-08 15:15:00,84.98,85.01,84.91,84.97,36276.0,59.1716,59.1925,59.1228,59.1646,36276.0
2016-12-08 15:20:00,84.97,85.05,84.88,84.93,40201.0,59.1646,59.2203,59.102,59.1368,40201.0
2016-12-08 15:25:00,84.92,84.98,84.86,84.86,23435.0,59.1298,59.1716,59.088,59.088,23435.0
2016-12-08 15:30:00,84.84,84.93,84.84,84.88,19782.0,59.0741,59.1368,59.0741,59.102,19782.0
2016-12-08 15:35:00,84.9,84.92,84.88,84.92,26852.0,59.1159,59.1298,59.102,59.1298,26852.0
2016-12-08 15:40:00,84.92,84.99,84.92,84.94,87602.0,59.1298,59.1786,59.1298,59.1437,87602.0
2016-12-08 15:45:00,84.93,84.94,84.8,84.86,56492.0,59.1368,59.1437,59.0463,59.088,56492.0
2016-12-08 15:50:00,84.87,85.01,84.87,85.0,87668.0,59.095,59.1925,59.095,59.1855,87668.0
2016-12-08 15:55:00,85.01,85.02,84.96,85.0,154771.0,59.1925,59.1994,59.1577,59.1855,154771.0
2016-12-09 09:30:00,85.16,85.22,84.99,85.08,20715.0,59.2969,59.3387,59.1786,59.2412,20715.0
2016-12-09 09:35:00,85.1,85.35,85.1,85.19,8916.0,59.2551,59.4292,59.2551,59.3178,8916.0
2016-12-09 09:40:00,85.22,85.35,85.12,85.27,7086.0,59.3387,59.4292,59.2691,59.3735,7086.0
2016-12-09 09:45:00,85.29,85.46,85.26,85.41,14749.0,59.3874,59.5058,59.3666,59.471,14749.0
2016-12-09 09:50:00,85.37,85.39,85.15,85.22,10831.0,59.4431,59.4571,59.29,59.3387,10831.0
2016-12-09 09:55:00,85.25,85.43,85.11,85.34,6754.0,59.3596,59.4849,59.2621,59.4223,6754.0
2016-12-09 10:00:00,85.34,85.42,85.26,85.32,8290.0,59.4223,59.478,59.3666,59.4083,8290.0
2016-12-09 10:05:00,85.33,85.34,85.26,85.26,24476.0,59.4153,59.4223,59.3666,59.3666,24476.0
2016-12-09 10:10:00,85.27,85.33,85.11,85.13,43968.0,59.3735,59.4153,59.2621,59.276,43968.0
2016-12-09 10:15:00,85.13,85.18,85.01,85.12,14437.0,59.276,59.3109,59.1925,59.2691,14437.0
2016-12-09 10:20:00,85.15,85.21,85.08,85.18,7390.0,59.29,59.3317,59.2412,59.3109,7390.0
2016-12-09 10:25:00,85.17,85.17,85.01,85.14,18078.0,59.3039,59.3039,59.1925,59.283,18078.0
2016-12-09 10:30:00,85.13,85.19,85.11,85.11,13718.0,59.276,59.3178,59.2621,59.2621,13718.0
2016-12-09 10:35:00,85.12,85.13,84.95,84.95,15954.0,59.2691,59.276,59.1507,59.1507,15954.0
2016-12-09 10:40:00,84.97,85.04,84.8,84.81,17922.0,59.1646,59.2134,59.0463,59.0532,17922.0
2016-12-09 10:45:00,84.83,84.94,84.83,84.94,12634.0,59.0671,59.1437,59.0671,59.1437,12634.0
2016-12-09 10:50:00,84.97,85.03,84.92,85.03,7948.0,59.1646,59.2064,59.1298,59.2064,7948.0
2016-12-09 10:55:00,85.02,85.23,85.02,85.22,11032.0,59.1994,59.3457,59.1994,59.3387,11032.0
2016-12-09 11:00:00,85.22,85.22,85.06,85.1,11892.0,59.3387,59.3387,59.2273,59.2551,11892.0
2016-12-09 11:05:00,85.11,85.15,85.08,85.12,11494.0,59.2621,59.29,59.2412,59.2691,11494.0
2016-12-09 11:10:00,85.13,85.3,85.12,85.2,16544.0,59.276,59.3944,59.2691,59.3248,16544.0
2016-12-09 11:15:00,85.22,85.27,85.2,85.23,12395.0,59.3387,59.3735,59.3248,59.3457,12395.0
2016-12-09 11:20:00,85.24,85.35,85.24,85.34,8942.0,59.3526,59.4292,59.3526,59.4223,8942.0
2016-12-09 11:25:00,85.32,85.34,85.25,85.29,13234.0,59.4083,59.4223,59.3596,59.3874,13234.0
2016-12-09 11:30:00,85.29,85.3,85.2,85.25,12507.0,59.3874,59.3944,59.3248,59.3596,12507.0
2016-12-09 11:35:00,85.26,85.33,85.24,85.27,11937.0,59.3666,59.4153,59.3526,59.3735,11937.0
2016-12-09 11:40:00,85.26,85.35,85.25,85.32,12997.0,59.3666,59.4292,59.3596,59.4083,12997.0
2016-12-09 11:45:00,85.33,85.37,85.24,85.27,13397.0,59.4153,59.4431,59.3526,59.3735,13397.0
2016-12-09 11:50:00,85.27,85.31,85.25,85.31,5393.0,59.3735,59.4014,59.3596,59.4014,5393.0
2016-12-09 11:55:00,85.33,85.33,85.14,85.14,72119.0,59.4153,59.4153,59.283,59.283,72119.0
2016-12-09 12:00:00,85.13,85.17,85.05,85.12,13994.0,59.276,59.3039,59.2203,59.2691,13994.0
2016-12-09 12:05:00,85.13,85.22,85.13,85.15,9149.0,59.276,59.3387,59.276,59.29,9149.0
2016-12-09 12:10:00,85.15,85.32,85.15,85.25,33189.0,59.29,59.4083,59.29,59.3596,33189.0
2016-12-09 12:15:00,85.26,85.32,85.22,85.31,13791.0,59.3666,59.4083,59.3387,59.4014,13791.0
2016-12-09 12:20:00,85.3,85.32,85.25,85.25,10986.0,59.3944,59.4083,59.3596,59.3596,10986.0
2016-12-09 12:25:00,85.25,85.33,85.22,85.3,15764.0,59.3596,59.4153,59.3387,59.3944,15764.0
2016-12-09 12:30:00,85.29,85.34,85.26,85.28,9081.0,59.3874,59.4223,59.3666,59.3805,9081.0
2016-12-09 12:35:00,85.27,85.35,85.2,85.23,10899.0,59.3735,59.4292,59.3248,59.3457,10899.0
2016-12-09 12:40:00,85.23,85.29,85.2,85.23,32495.0,59.3457,59.3874,59.3248,59.3457,32495.0
2016-12-09 12:45:00,85.24,85.32,85.23,85.29,7015.0,59.3526,59.4083,59.3457,59.3874,7015.0
2016-12-09 12:50:00,85.29,85.4,85.27,85.32,15179.0,59.3874,59.464,59.3735,59.4083,15179.0
2016-12-09 12:55:00,85.34,85.4,85.26,85.34,8134.0,59.4223,59.464,59.3666,59.4223,8134.0
2016-12-09 13:00:00,85.34,85.51,85.33,85.39,24760.0,59.4223,59.5406,59.4153,59.4571,24760.0
2016-12-09 13:05:00,85.38,85.48,85.38,85.38,13229.0,59.4501,59.5197,59.4501,59.4501,13229.0
2016-12-09 13:10:00,85.41,85.45,85.32,85.32,19936.0,59.471,59.4989,59.4083,59.4083,19936.0
2016-12-09 13:15:00,85.32,85.37,85.3,85.33,11156.0,59.4083,59.4431,59.3944,59.4153,11156.0
2016-12-09 13:20:00,85.33,85.43,85.33,85.38,20811.0,59.4153,59.4849,59.4153,59.4501,20811.0
2016-12-09 13:25:00,85.38,85.42,85.35,85.39,8822.0,59.4501,59.478,59.4292,59.4571,8822.0
2016-12-09 13:30:00,85.38,85.43,85.38,85.39,9925.0,59.4501,59.4849,59.4501,59.4571,9925.0
2016-12-09 13:35:00,85.39,85.45,85.35,85.42,14429.0,59.4571,59.4989,59.4292,59.478,14429.0
2016-12-09 13:40:00,85.45,85.45,85.31,85.35,11138.0,59.4989,59.4989,59.4014,59.4292,11138.0
2016-12-09 13:45:00,85.38,85.4,85.31,85.38,10390.0,59.4501,59.464,59.4014,59.4501,10390.0
2016-12-09 13:50:00,85.4,85.43,85.35,85.38,10486.0,59.464,59.4849,59.4292,59.4501,10486.0
2016-12-09 13:55:00,85.38,85.41,85.36,85.39,7867.0,59.4501,59.471,59.4362,59.4571,7867.0
2016-12-09 14:00:00,85.37,85.41,85.34,85.36,9008.0,59.4431,59.471,59.4223,59.4362,9008.0
2016-12-09 14:05:00,85.38,85.46,85.36,85.46,10875.0,59.4501,59.5058,59.4362,59.5058,10875.0
2016-12-09 14:10:00,85.43,85.49,85.39,85.39,9502.0,59.4849,59.5267,59.4571,59.4571,9502.0
2016-12-09 14:15:00,85.39,85.43,85.38,85.38,13918.0,59.4571,59.4849,59.4501,59.4501,13918.0
2016-12-09 14:20:00,85.37,85.37,85.31,85.36,14320.0,59.4431,59.4431,59.4014,59.4362,14320.0
2016-12-09 14:25:00,85.35,85.41,85.33,85.37,22225.0,59.4292,59.471,59.4153,59.4431,22225.0
2016-12-09 14:30:00,85.37,85.42,85.36,85.4,12391.0,59.4431,59.478,59.4362,59.464,12391.0
2016-12-09 14:35:00,85.38,85.48,85.36,85.48,32280.0,59.4501,59.5197,59.4362,59.5197,32280.0
2016-12-09 14:40:00,85.43,85.53,85.43,85.53,9576.0,59.4849,59.5546,59.4849,59.5546,9576.0
2016-12-09 14:45:00,85.53,85.56,85.37,85.43,11527.0,59.5546,59.5754,59.4431,59.4849,11527.0
2016-12-09 14:50:00,85.41,85.44,85.35,85.39,11650.0,59.471,59.4919,59.4292,59.4571,11650.0
2016-12-09 14:55:00,85.39,85.45,85.38,85.45,15020.0,59.4571,59.4989,59.4501,59.4989,15020.0
2016-12-09 15:00:00,85.45,85.47,85.42,85.46,19916.0,59.4989,59.5128,59.478,59.5058,19916.0
2016-12-09 15:05:00,85.47,85.52,85.47,85.51,20431.0,59.5128,59.5476,59.5128,59.5406,20431.0
2016-12-09 15:10:00,85.5,85.57,85.48,85.54,20133.0,59.5337,59.5824,59.5197,59.5615,20133.0
2016-12-09 15:15:00,85.52,85.62,85.52,85.62,10843.0,59.5476,59.6172,59.5476,59.6172,10843.0
2016-12-09 15:20:00,85.61,85.63,85.57,85.59,10115.0,59.6103,59.6242,59.5824,59.5963,10115.0
2016-12-09 15:25:00,85.6,85.65,85.59,85.6,21301.0,59.6033,59.6381,59.5963,59.6033,21301.0
2016-12-09 15:30:00,85.6,85.61,85.52,85.53,22055.0,59.6033,59.6103,59.5476,59.5546,22055.0
2016-12-09 15:35:00,85.52,85.59,85.52,85.54,38722.0,59.5476,59.5963,59.5476,59.5615,38722.0
2016-12-09 15:40:00,85.54,85.56,85.5,85.51,30216.0,59.5615,59.5754,59.5337,59.5406,30216.0
2016-12-09 15:45:00,85.5,85.54,85.46,85.49,58455.0,59.5337,59.5615,59.5058,59.5267,58455.0
2016-12-09 15:50:00,85.5,85.6,85.5,85.57,81236.0,59.5337,59.6033,59.5337,59.5824,81236.0
2016-12-09 15:55:00,85.56,85.61,85.51,85.58,150363.0,59.5754,59.6103,59.5406,59.5894,150363.0
2016-12-12 09:30:00,85.51,85.79,85.04,85.79,112091.0,59.5406,59.7356,59.2134,59.7356,112091.0
2016-12-12 09:35:00,85.78,85.81,85.63,85.69,12162.0,59.7286,59.7495,59.6242,59.666,12162.0
2016-12-12 09:40:00,85.69,85.98,85.68,85.97,46094.0,59.666,59.8679,59.659,59.8609,46094.0
2016-12-12 09:45:00,85.97,85.97,85.78,85.88,18994.0,59.8609,59.8609,59.7286,59.7983,18994.0
2016-12-12 09:50:00,85.89,86.2,85.88,86.2,15383.0,59.8052,60.0211,59.7983,60.0211,15383.0
2016-12-12 09:55:00,86.2,86.54,86.13,86.51,28151.0,60.0211,60.2578,59.9723,60.2369,28151.0
2016-12-12 10:00:00,86.45,86.6,86.45,86.57,78474.0,60.1952,60.2996,60.1952,60.2787,78474.0
2016-12-12 10:05:00,86.52,86.75,86.51,86.67,26801.0,60.2439,60.404,60.2369,60.3483,26801.0
2016-12-12 10:10:00,86.71,86.72,86.55,86.63,13002.0,60.3762,60.3832,60.2648,60.3205,13002.0
2016-12-12 10:15:00,86.66,86.94,86.56,86.94,31762.0,60.3414,60.5363,60.2717,60.5363,31762.0
2016-12-12 10:20:00,86.93,86.93,86.66,86.68,30521.0,60.5294,60.5294,60.3414,60.3553,30521.0
2016-12-12 10:25:00,86.68,86.8,86.66,86.74,14965.0,60.3553,60.4389,60.3414,60.3971,14965.0
2016-12-12 10:30:00,86.74,86.82,86.69,86.75,27222.0,60.3971,60.4528,60.3623,60.404,27222.0
2016-12-12 10:35:00,86.75,86.82,86.69,86.81,20867.0,60.404,60.4528,60.3623,60.4458,20867.0
2016-12-12 10:40:00,86.8,86.81,86.75,86.79,16183.0,60.4389,60.4458,60.404,60.4319,16183.0
2016-12-12 10:45:00,86.8,86.84,86.77,86.77,30474.0,60.4389,60.4667,60.418,60.418,30474.0
2016-12-12 10:50:00,86.77,86.9,86.69,86.71,44384.0,60.418,60.5085,60.3623,60.3762,44384.0
2016-12-12 10:55:00,86.71,86.8,86.7,86.77,24035.0,60.3762,60.4389,60.3692,60.418,24035.0
2016-12-12 11:00:00,86.74,86.79,86.71,86.79,29621.0,60.3971,60.4319,60.3762,60.4319,29621.0
2016-12-12 11:05:00,86.78,86.8,86.5,86.52,127947.0,60.4249,60.4389,60.23,60.2439,127947.0
2016-12-12 11:10:00,86.52,86.59,86.49,86.58,19169.0,60.2439,60.2926,60.223,60.2857,19169.0
2016-12-12 11:15:00,86.59,86.59,86.44,86.59,16538.0,60.2926,60.2926,60.1882,60.2926,16538.0
2016-12-12 11:20:00,86.59,86.6,86.5,86.57,15028.0,60.2926,60.2996,60.23,60.2787,15028.0
2016-12-12 11:25:00,86.58,86.76,86.56,86.75,7897.0,60.2857,60.411,60.2717,60.404,7897.0
2016-12-12 11:30:00,86.73,86.77,86.65,86.7,9546.0,60.3901,60.418,60.3344,60.3692,9546.0
2016-12-12 11:35:00,86.72,86.75,86.65,86.65,9677.0,60.3832,60.404,60.3344,60.3344,9677.0
2016-12-12 11:40:00,86.66,86.68,86.55,86.61,21398.0,60.3414,60.3553,60.2648,60.3066,21398.0
2016-12-12 11:45:00,86.61,86.69,86.59,86.59,14961.0,60.3066,60.3623,60.2926,60.2926,14961.0
2016-12-12 11:50:00,86.59,86.67,86.58,86.63,21396.0,60.2926,60.3483,60.2857,60.3205,21396.0
2016-12-12 11:55:00,86.65,86.98,86.63,86.98,71900.0,60.3344,60.5642,60.3205,60.5642,71900.0
2016-12-12 12:00:00,86.9,87.05,86.9,87.02,49297.0,60.5085,60.6129,60.5085,60.592,49297.0
2016-12-12 12:05:00,87.01,87.04,86.92,87.03,15347.0,60.5851,60.606,60.5224,60.599,15347.0
2016-12-12 12:10:00,87.04,87.21,87.03,87.09,32820.0,60.606,60.7243,60.599,60.6408,32820.0
2016-12-12 12:15:00,87.12,87.14,87.0,87.01,17375.0,60.6617,60.6756,60.5781,60.5851,17375.0
2016-12-12 12:20:00,87.05,87.19,87.02,87.17,9781.0,60.6129,60.7104,60.592,60.6965,9781.0
2016-12-12 12:25:00,87.2,87.2,87.07,87.16,14272.0,60.7174,60.7174,60.6269,60.6895,14272.0
2016-12-12 12:30:00,87.14,87.17,87.11,87.13,14240.0,60.6756,60.6965,60.6547,60.6686,14240.0
2016-12-12 12:35:00,87.11,87.15,87.02,87.07,15536.0,60.6547,60.6826,60.592,60.6269,15536.0
2016-12-12 12:40:00,87.07,87.21,87.06,87.16,25968.0,60.6269,60.7243,60.6199,60.6895,25968.0
2016-12-12 12:45:00,87.17,87.2,87.13,87.2,9196.0,60.6965,60.7174,60.6686,60.7174,9196.0
2016-12-12 12:50:00,87.2,87.23,87.14,87.22,14245.0,60.7174,60.7383,60.6756,60.7313,14245.0
2016-12-12 12:55:00,87.21,87.22,87.12,87.13,25986.0,60.7243,60.7313,60.6617,60.6686,25986.0
2016-12-12 13:00:00,87.15,87.19,87.12,87.18,13892.0,60.6826,60.7104,60.6617,60.7035,13892.0
2016-12-12 13:05:00,87.19,87.32,87.19,87.27,20158.0,60.7104,60.8009,60.7104,60.7661,20158.0
2016-12-12 13:10:00,87.28,87.29,87.22,87.22,12004.0,60.7731,60.78,60.7313,60.7313,12004.0
2016-12-12 13:15:00,87.22,87.33,87.21,87.29,39201.0,60.7313,60.8079,60.7243,60.78,39201.0
2016-12-12 13:20:00,87.3,87.4,87.29,87.35,14393.0,60.787,60.8566,60.78,60.8218,14393.0
2016-12-12 13:25:00,87.34,87.34,87.19,87.2,13558.0,60.8149,60.8149,60.7104,60.7174,13558.0
2016-12-12 13:30:00,87.21,87.21,86.94,86.94,29791.0,60.7243,60.7243,60.5363,60.5363,29791.0
2016-12-12 13:35:00,86.94,86.96,86.85,86.85,14682.0,60.5363,60.5503,60.4737,60.4737,14682.0
2016-12-12 13:40:00,86.88,86.91,86.7,86.72,40948.0,60.4946,60.5154,60.3692,60.3832,40948.0
2016-12-12 13:45:00,86.72,86.88,86.71,86.85,19328.0,60.3832,60.4946,60.3762,60.4737,19328.0
2016-12-12 13:50:00,86.86,86.86,86.67,86.67,9867.0,60.4806,60.4806,60.3483,60.3483,9867.0
2016-12-12 13:55:00,86.68,86.72,86.55,86.59,14774.0,60.3553,60.3832,60.2648,60.2926,14774.0
2016-12-12 14:00:00,86.59,86.67,86.57,86.59,18960.0,60.2926,60.3483,60.2787,60.2926,18960.0
2016-12-12 14:05:00,86.6,86.61,86.48,86.56,23035.0,60.2996,60.3066,60.216,60.2717,23035.0
2016-12-12 14:10:00,86.55,86.59,86.53,86.56,17649.0,60.2648,60.2926,60.2509,60.2717,17649.0
2016-12-12 14:15:00,86.57,86.76,86.55,86.69,36100.0,60.2787,60.411,60.2648,60.3623,36100.0
2016-12-12 14:20:00,86.66,86.77,86.62,86.7,22068.0,60.3414,60.418,60.3135,60.3692,22068.0
2016-12-12 14:25:00,86.69,86.78,86.68,86.7,24218.0,60.3623,60.4249,60.3553,60.3692,24218.0
2016-12-12 14:30:00,86.7,86.72,86.66,86.7,17503.0,60.3692,60.3832,60.3414,60.3692,17503.0
2016-12-12 14:35:00,86.7,86.82,86.7,86.8,19370.0,60.3692,60.4528,60.3692,60.4389,19370.0
2016-12-12 14:40:00,86.8,86.82,86.66,86.67,25646.0,60.4389,60.4528,60.3414,60.3483,25646.0
2016-12-12 14:45:00,86.68,86.76,86.67,86.75,14996.0,60.3553,60.411,60.3483,60.404,14996.0
2016-12-12 14:50:00,86.75,86.77,86.62,86.68,17689.0,60.404,60.418,60.3135,60.3553,17689.0
2016-12-12 14:55:00,86.68,86.68,86.62,86.68,15527.0,60.3553,60.3553,60.3135,60.3553,15527.0
2016-12-12 15:00:00,86.67,86.74,86.67,86.74,20673.0,60.3483,60.3971,60.3483,60.3971,20673.0
2016-12-12 15:05:00,86.75,86.75,86.69,86.74,25989.0,60.404,60.404,60.3623,60.3971,25989.0
2016-12-12 15:10:00,86.74,86.78,86.72,86.73,21002.0,60.3971,60.4249,60.3832,60.3901,21002.0
2016-12-12 15:15:00,86.72,86.73,86.64,86.69,23978.0,60.3832,60.3901,60.3274,60.3623,23978.0
2016-12-12 15:20:00,86.69,86.71,86.65,86.68,22274.0,60.3623,60.3762,60.3344,60.3553,22274.0
2016-12-12 15:25:00,86.67,86.86,86.66,86.8,29397.0,60.3483,60.4806,60.3414,60.4389,29397.0
2016-12-12 15:30:00,86.8,86.85,86.77,86.84,43507.0,60.4389,60.4737,60.418,60.4667,43507.0
2016-12-12 15:35:00,86.83,86.89,86.75,86.85,52994.0,60.4597,60.5015,60.404,60.4737,52994.0
2016-12-12 15:40:00,86.86,86.91,86.82,86.83,62045.0,60.4806,60.5154,60.4528,60.4597,62045.0
2016-12-12 15:45:00,86.82,86.95,86.79,86.93,58375.0,60.4528,60.5433,60.4319,60.5294,58375.0
2016-12-12 15:50:00,86.92,87.03,86.9,86.97,92038.0,60.5224,60.599,60.5085,60.5572,92038.0
2016-12-12 15:55:00,86.97,87.01,86.82,86.86,132344.0,60.5572,60.5851,60.4528,60.4806,132344.0
2016-12-13 09:30:00,87.23,87.76,87.23,87.76,45596.0,60.7383,61.1073,60.7383,61.1073,45596.0
2016-12-13 09:35:00,87.77,88.0,87.67,87.85,31128.0,61.1143,61.2744,61.0446,61.17,31128.0
2016-12-13 09:40:00,87.84,87.98,87.68,87.83,28595.0,61.163,61.2605,61.0516,61.156,28595.0
2016-12-13 09:45:00,87.84,87.85,87.55,87.79,38349.0,61.163,61.17,60.9611,61.1282,38349.0
2016-12-13 09:50:00,87.8,87.88,87.55,87.64,17425.0,61.1352,61.1909,60.9611,61.0237,17425.0
2016-12-13 09:55:00,87.73,87.78,87.57,87.75,19515.0,61.0864,61.1212,60.975,61.1003,19515.0
2016-12-13 10:00:00,87.75,87.76,87.49,87.63,12581.0,61.1003,61.1073,60.9193,61.0168,12581.0
2016-12-13 10:05:00,87.62,87.64,87.15,87.26,21748.0,61.0098,61.0237,60.6826,60.7592,21748.0
2016-12-13 10:10:00,87.31,87.31,87.09,87.16,33148.0,60.794,60.794,60.6408,60.6895,33148.0
2016-12-13 10:15:00,87.16,87.24,87.05,87.12,27555.0,60.6895,60.7452,60.6129,60.6617,27555.0
2016-12-13 10:20:00,87.1,87.22,87.04,87.19,17350.0,60.6477,60.7313,60.606,60.7104,17350.0
2016-12-13 10:25:00,87.18,87.33,87.16,87.32,15742.0,60.7035,60.8079,60.6895,60.8009,15742.0
2016-12-13 10:30:00,87.32,87.4,87.26,87.33,16666.0,60.8009,60.8566,60.7592,60.8079,16666.0
2016-12-13 10:35:00,87.36,87.54,87.34,87.53,20525.0,60.8288,60.9541,60.8149,60.9472,20525.0
2016-12-13 10:40:00,87.51,87.74,87.48,87.67,22710.0,60.9332,61.0934,60.9123,61.0446,22710.0
2016-12-13 10:45:00,87.71,87.76,87.63,87.65,23860.0,61.0725,61.1073,61.0168,61.0307,23860.0
2016-12-13 10:50:00,87.65,87.75,87.63,87.64,20145.0,61.0307,61.1003,61.0168,61.0237,20145.0
2016-12-13 10:55:00,87.64,87.8,87.64,87.75,31379.0,61.0237,61.1352,61.0237,61.1003,31379.0
2016-12-13 11:00:00,87.73,87.83,87.73,87.82,14163.0,61.0864,61.156,61.0864,61.1491,14163.0
2016-12-13 11:05:00,87.81,87.81,87.55,87.69,13938.0,61.1421,61.1421,60.9611,61.0586,13938.0
2016-12-13 11:10:00,87.7,87.76,87.6,87.76,15691.0,61.0655,61.1073,60.9959,61.1073,15691.0
2016-12-13 11:15:00,87.76,87.76,87.61,87.68,12054.0,61.1073,61.1073,61.0029,61.0516,12054.0
2016-12-13 11:20:00,87.65,87.72,87.59,87.59,13153.0,61.0307,61.0795,60.9889,60.9889,13153.0
2016-12-13 11:25:00,87.59,87.75,87.59,87.75,24794.0,60.9889,61.1003,60.9889,61.1003,24794.0
2016-12-13 11:30:00,87.72,87.78,87.65,87.66,20407.0,61.0795,61.1212,61.0307,61.0377,20407.0
2016-12-13 11:35:00,87.66,87.74,87.63,87.73,11049.0,61.0377,61.0934,61.0168,61.0864,11049.0
2016-12-13 11:40:00,87.74,87.78,87.67,87.72,14773.0,61.0934,61.1212,61.0446,61.0795,14773.0
2016-12-13 11:45:00,87.72,87.89,87.7,87.76,16022.0,61.0795,61.1978,61.0655,61.1073,16022.0
2016-12-13 11:50:00,87.77,87.86,87.67,87.67,13163.0,61.1143,61.1769,61.0446,61.0446,13163.0
2016-12-13 11:55:00,87.69,87.82,87.67,87.73,12040.0,61.0586,61.1491,61.0446,61.0864,12040.0
2016-12-13 12:00:00,87.74,87.9,87.74,87.83,18716.0,61.0934,61.2048,61.0934,61.156,18716.0
2016-12-13 12:05:00,87.84,87.84,87.72,87.74,10113.0,61.163,61.163,61.0795,61.0934,10113.0
2016-12-13 12:10:00,87.76,87.87,87.73,87.87,6530.0,61.1073,61.1839,61.0864,61.1839,6530.0
2016-12-13 12:15:00,87.89,87.89,87.73,87.79,19621.0,61.1978,61.1978,61.0864,61.1282,19621.0
2016-12-13 12:20:00,87.75,87.82,87.74,87.74,11003.0,61.1003,61.1491,61.0934,61.0934,11003.0
2016-12-13 12:25:00,87.75,87.78,87.69,87.75,10839.0,61.1003,61.1212,61.0586,61.1003,10839.0
2016-12-13 12:30:00,87.76,87.78,87.58,87.6,12998.0,61.1073,61.1212,60.982,60.9959,12998.0
2016-12-13 12:35:00,87.58,87.65,87.58,87.63,6747.0,60.982,61.0307,60.982,61.0168,6747.0
2016-12-13 12:40:00,87.66,87.68,87.52,87.55,18010.0,61.0377,61.0516,60.9402,60.9611,18010.0
2016-12-13 12:45:00,87.59,87.7,87.55,87.59,21501.0,60.9889,61.0655,60.9611,60.9889,21501.0
2016-12-13 12:50:00,87.58,87.59,87.42,87.47,14661.0,60.982,60.9889,60.8706,60.9054,14661.0
2016-12-13 12:55:00,87.47,87.51,87.38,87.5,16795.0,60.9054,60.9332,60.8427,60.9263,16795.0
2016-12-13 13:00:00,87.51,87.66,87.51,87.58,11589.0,60.9332,61.0377,60.9332,60.982,11589.0
2016-12-13 13:05:00,87.59,87.69,87.57,87.67,13066.0,60.9889,61.0586,60.975,61.0446,13066.0
2016-12-13 13:10:00,87.67,87.68,87.53,87.66,15812.0,61.0446,61.0516,60.9472,61.0377,15812.0
2016-12-13 13:15:00,87.66,87.74,87.6,87.7,49776.0,61.0377,61.0934,60.9959,61.0655,49776.0
2016-12-13 13:20:00,87.72,87.79,87.7,87.78,17017.0,61.0795,61.1282,61.0655,61.1212,17017.0
2016-12-13 13:25:00,87.79,87.85,87.74,87.78,17989.0,61.1282,61.17,61.0934,61.1212,17989.0
2016-12-13 13:30:00,87.79,87.88,87.77,87.85,27305.0,61.1282,61.1909,61.1143,61.17,27305.0
2016-12-13 13:35:00,87.84,87.86,87.76,87.76,18579.0,61.163,61.1769,61.1073,61.1073,18579.0
2016-12-13 13:40:00,87.76,87.86,87.76,87.82,14576.0,61.1073,61.1769,61.1073,61.1491,14576.0
2016-12-13 13:45:00,87.83,87.83,87.66,87.75,24571.0,61.156,61.156,61.0377,61.1003,24571.0
2016-12-13 13:50:00,87.76,87.9,87.76,87.88,17504.0,61.1073,61.2048,61.1073,61.1909,17504.0
2016-12-13 13:55:00,87.9,87.96,87.9,87.95,22858.0,61.2048,61.2466,61.2048,61.2396,22858.0
2016-12-13 14:00:00,87.95,87.99,87.87,87.98,18026.0,61.2396,61.2675,61.1839,61.2605,18026.0
2016-12-13 14:05:00,87.98,88.05,87.95,88.0,19434.0,61.2605,61.3092,61.2396,61.2744,19434.0
2016-12-13 14:10:00,87.99,88.0,87.82,87.88,16167.0,61.2675,61.2744,61.1491,61.1909,16167.0
2016-12-13 14:15:00,87.87,87.88,87.79,87.84,20375.0,61.1839,61.1909,61.1282,61.163,20375.0
2016-12-13 14:20:00,87.84,87.87,87.78,87.83,12582.0,61.163,61.1839,61.1212,61.156,12582.0
2016-12-13 14:25:00,87.83,87.86,87.78,87.81,23144.0,61.156,61.1769,61.1212,61.1421,23144.0
2016-12-13 14:30:00,87.8,87.91,87.78,87.91,15385.0,61.1352,61.2117,61.1212,61.2117,15385.0
2016-12-13 14:35:00,87.92,87.92,87.84,87.9,16241.0,61.2187,61.2187,61.163,61.2048,16241.0
2016-12-13 14:40:00,87.89,87.93,87.83,87.93,16032.0,61.1978,61.2257,61.156,61.2257,16032.0
2016-12-13 14:45:00,87.92,87.95,87.8,87.84,18208.0,61.2187,61.2396,61.1352,61.163,18208.0
2016-12-13 14:50:00,87.82,87.87,87.78,87.86,18312.0,61.1491,61.1839,61.1212,61.1769,18312.0
2016-12-13 14:55:00,87.85,87.87,87.76,87.79,25251.0,61.17,61.1839,61.1073,61.1282,25251.0
2016-12-13 15:00:00,87.81,87.83,87.72,87.77,25965.0,61.1421,61.156,61.0795,61.1143,25965.0
2016-12-13 15:05:00,87.78,87.86,87.75,87.84,26218.0,61.1212,61.1769,61.1003,61.163,26218.0
2016-12-13 15:10:00,87.83,87.88,87.79,87.85,21876.0,61.156,61.1909,61.1282,61.17,21876.0
2016-12-13 15:15:00,87.84,87.86,87.76,87.78,26806.0,61.163,61.1769,61.1073,61.1212,26806.0
2016-12-13 15:20:00,87.8,87.83,87.77,87.81,24344.0,61.1352,61.156,61.1143,61.1421,24344.0
2016-12-13 15:25:00,87.81,87.93,87.8,87.9,25043.0,61.1421,61.2257,61.1352,61.2048,25043.0
2016-12-13 15:30:00,87.91,88.02,87.9,87.99,42893.0,61.2117,61.2883,61.2048,61.2675,42893.0
2016-12-13 15:35:00,87.98,88.02,87.93,88.0,46411.0,61.2605,61.2883,61.2257,61.2744,46411.0
2016-12-13 15:40:00,87.99,88.08,87.98,88.06,52570.0,61.2675,61.3301,61.2605,61.3162,52570.0
2016-12-13 15:45:00,88.06,88.1,87.9,87.9,77369.0,61.3162,61.344,61.2048,61.2048,77369.0
2016-12-13 15:50:00,87.91,87.97,87.87,87.95,61556.0,61.2117,61.2535,61.1839,61.2396,61556.0
2016-12-13 15:55:00,87.95,88.01,87.93,87.97,108546.0,61.2396,61.2814,61.2257,61.2535,108546.0
2016-12-14 09:30:00,87.1,87.34,87.04,87.26,51303.0,61.3161,61.485,61.2738,61.4287,51303.0
2016-12-14 09:35:00,87.29,87.45,87.19,87.45,31729.0,61.4498,61.5625,61.3794,61.5625,31729.0
2016-12-14 09:40:00,87.39,87.4,87.17,87.21,22459.0,61.5202,61.5273,61.3653,61.3935,22459.0
2016-12-14 09:45:00,87.25,87.33,87.13,87.19,21445.0,61.4217,61.478,61.3372,61.3794,21445.0
2016-12-14 09:50:00,87.22,87.25,86.81,86.81,37952.0,61.4005,61.4217,61.1119,61.1119,37952.0
2016-12-14 09:55:00,86.85,86.86,86.64,86.64,23276.0,61.1401,61.1471,60.9922,60.9922,23276.0
2016-12-14 10:00:00,86.65,86.68,86.46,86.47,15514.0,60.9993,61.0204,60.8655,60.8726,15514.0
2016-12-14 10:05:00,86.46,86.49,86.25,86.25,11399.0,60.8655,60.8866,60.7177,60.7177,11399.0
2016-12-14 10:10:00,86.23,86.24,86.16,86.22,14486.0,60.7036,60.7106,60.6543,60.6966,14486.0
2016-12-14 10:15:00,86.2,86.33,86.15,86.2,12606.0,60.6825,60.774,60.6473,60.6825,12606.0
2016-12-14 10:20:00,86.2,86.53,86.18,86.53,13137.0,60.6825,60.9148,60.6684,60.9148,13137.0
2016-12-14 10:25:00,86.53,86.53,86.38,86.38,8549.0,60.9148,60.9148,60.8092,60.8092,8549.0
2016-12-14 10:30:00,86.41,86.55,86.33,86.41,6759.0,60.8303,60.9289,60.774,60.8303,6759.0
2016-12-14 10:35:00,86.45,86.56,86.43,86.48,8527.0,60.8585,60.9359,60.8444,60.8796,8527.0
2016-12-14 10:40:00,86.46,86.46,86.33,86.37,6597.0,60.8655,60.8655,60.774,60.8022,6597.0
2016-12-14 10:45:00,86.34,86.39,86.25,86.36,10964.0,60.781,60.8162,60.7177,60.7951,10964.0
2016-12-14 10:50:00,86.34,86.38,86.1,86.1,17705.0,60.781,60.8092,60.6121,60.6121,17705.0
2016-12-14 10:55:00,86.15,86.26,86.11,86.21,16278.0,60.6473,60.7247,60.6191,60.6895,16278.0
2016-12-14 11:00:00,86.2,86.26,86.18,86.21,5689.0,60.6825,60.7247,60.6684,60.6895,5689.0
2016-12-14 11:05:00,86.16,86.17,86.09,86.15,18116.0,60.6543,60.6614,60.605,60.6473,18116.0
2016-12-14 11:10:00,86.17,86.25,86.17,86.21,9122.0,60.6614,60.7177,60.6614,60.6895,9122.0
2016-12-14 11:15:00,86.23,86.3,86.21,86.22,16481.0,60.7036,60.7529,60.6895,60.6966,16481.0
2016-12-14 11:20:00,86.25,86.3,86.21,86.21,19805.0,60.7177,60.7529,60.6895,60.6895,19805.0
2016-12-14 11:25:00,86.21,86.29,86.21,86.25,12673.0,60.6895,60.7458,60.6895,60.7177,12673.0
2016-12-14 11:30:00,86.27,86.31,86.17,86.31,10227.0,60.7318,60.7599,60.6614,60.7599,10227.0
2016-12-14 11:35:00,86.32,86.34,86.2,86.2,16112.0,60.767,60.781,60.6825,60.6825,16112.0
2016-12-14 11:40:00,86.19,86.35,86.16,86.35,11776.0,60.6754,60.7881,60.6543,60.7881,11776.0
2016-12-14 11:45:00,86.36,86.5,86.35,86.47,15588.0,60.7951,60.8937,60.7881,60.8726,15588.0
2016-12-14 11:50:00,86.49,86.59,86.44,86.5,10081.0,60.8866,60.957,60.8514,60.8937,10081.0
2016-12-14 11:55:00,86.49,86.65,86.45,86.63,11425.0,60.8866,60.9993,60.8585,60.9852,11425.0
2016-12-14 12:00:00,86.67,86.67,86.56,86.57,8990.0,61.0134,61.0134,60.9359,60.943,8990.0
2016-12-14 12:05:00,86.58,86.58,86.47,86.48,9128.0,60.95,60.95,60.8726,60.8796,9128.0
2016-12-14 12:10:00,86.47,86.49,86.39,86.44,12623.0,60.8726,60.8866,60.8162,60.8514,12623.0
2016-12-14 12:15:00,86.44,86.57,86.44,86.56,8039.0,60.8514,60.943,60.8514,60.9359,8039.0
2016-12-14 12:20:00,86.57,86.69,86.55,86.69,9967.0,60.943,61.0274,60.9289,61.0274,9967.0
2016-12-14 12:25:00,86.67,86.75,86.67,86.69,9984.0,61.0134,61.0697,61.0134,61.0274,9984.0
2016-12-14 12:30:00,86.69,86.75,86.58,86.61,15691.0,61.0274,61.0697,60.95,60.9711,15691.0
2016-12-14 12:35:00,86.64,86.79,86.61,86.79,8005.0,60.9922,61.0978,60.9711,61.0978,8005.0
2016-12-14 12:40:00,86.8,86.9,86.79,86.89,10684.0,61.1049,61.1753,61.0978,61.1682,10684.0
2016-12-14 12:45:00,86.86,86.92,86.83,86.92,5164.0,61.1471,61.1893,61.126,61.1893,5164.0
2016-12-14 12:50:00,86.94,86.97,86.85,86.95,11041.0,61.2034,61.2245,61.1401,61.2105,11041.0
2016-12-14 12:55:00,86.97,87.12,86.97,87.09,30386.0,61.2245,61.3301,61.2245,61.309,30386.0
2016-12-14 13:00:00,87.12,87.14,87.07,87.1,7912.0,61.3301,61.3442,61.2949,61.3161,7912.0
2016-12-14 13:05:00,87.08,87.09,87.01,87.08,10795.0,61.302,61.309,61.2527,61.302,10795.0
2016-12-14 13:10:00,87.09,87.13,87.05,87.07,9362.0,61.309,61.3372,61.2809,61.2949,9362.0
2016-12-14 13:15:00,87.08,87.19,87.08,87.15,4960.0,61.302,61.3794,61.302,61.3513,4960.0
2016-12-14 13:20:00,87.19,87.25,87.1,87.12,20992.0,61.3794,61.4217,61.3161,61.3301,20992.0
2016-12-14 13:25:00,87.12,87.15,87.02,87.13,9369.0,61.3301,61.3513,61.2597,61.3372,9369.0
2016-12-14 13:30:00,87.13,87.17,87.11,87.15,7483.0,61.3372,61.3653,61.3231,61.3513,7483.0
2016-12-14 13:35:00,87.15,87.16,87.07,87.1,7526.0,61.3513,61.3583,61.2949,61.3161,7526.0
2016-12-14 13:40:00,87.12,87.16,87.0,87.01,11195.0,61.3301,61.3583,61.2457,61.2527,11195.0
2016-12-14 13:45:00,87.01,87.06,86.97,87.03,10877.0,61.2527,61.2879,61.2245,61.2668,10877.0
2016-12-14 13:50:00,87.03,87.06,86.99,87.04,21743.0,61.2668,61.2879,61.2386,61.2738,21743.0
2016-12-14 13:55:00,87.05,87.15,86.99,87.02,17681.0,61.2809,61.3513,61.2386,61.2597,17681.0
2016-12-14 14:00:00,87.07,87.07,86.45,86.85,78646.0,61.2949,61.2949,60.8585,61.1401,78646.0
2016-12-14 14:05:00,86.78,86.81,86.5,86.59,93981.0,61.0908,61.1119,60.8937,60.957,93981.0
2016-12-14 14:10:00,86.58,86.68,86.48,86.51,88250.0,60.95,61.0204,60.8796,60.9007,88250.0
2016-12-14 14:15:00,86.53,86.72,86.49,86.72,36312.0,60.9148,61.0486,60.8866,61.0486,36312.0
2016-12-14 14:20:00,86.73,86.77,86.64,86.69,45073.0,61.0556,61.0837,60.9922,61.0274,45073.0
2016-12-14 14:25:00,86.68,86.74,86.65,86.68,53058.0,61.0204,61.0626,60.9993,61.0204,53058.0
2016-12-14 14:30:00,86.65,86.74,86.65,86.7,42802.0,60.9993,61.0626,60.9993,61.0345,42802.0
2016-12-14 14:35:00,86.7,86.78,86.64,86.78,43597.0,61.0345,61.0908,60.9922,61.0908,43597.0
2016-12-14 14:40:00,86.81,86.9,86.75,86.84,38041.0,61.1119,61.1753,61.0697,61.133,38041.0
2016-12-14 14:45:00,86.83,86.84,86.76,86.78,26146.0,61.126,61.133,61.0767,61.0908,26146.0
2016-12-14 14:50:00,86.76,86.82,86.68,86.75,39507.0,61.0767,61.1189,61.0204,61.0697,39507.0
2016-12-14 14:55:00,86.72,86.75,86.43,86.44,78825.0,61.0486,61.0697,60.8444,60.8514,78825.0
2016-12-14 15:00:00,86.46,86.55,86.38,86.44,70330.0,60.8655,60.9289,60.8092,60.8514,70330.0
2016-12-14 15:05:00,86.45,86.52,86.25,86.25,108526.0,60.8585,60.9078,60.7177,60.7177,108526.0
2016-12-14 15:10:00,86.25,86.32,86.23,86.29,65418.0,60.7177,60.767,60.7036,60.7458,65418.0
2016-12-14 15:15:00,86.28,86.28,86.11,86.11,74728.0,60.7388,60.7388,60.6191,60.6191,74728.0
2016-12-14 15:20:00,86.11,86.22,86.1,86.17,48315.0,60.6191,60.6966,60.6121,60.6614,48315.0
2016-12-14 15:25:00,86.15,86.24,86.07,86.2,71711.0,60.6473,60.7106,60.591,60.6825,71711.0
2016-12-14 15:30:00,86.23,86.51,86.2,86.48,62597.0,60.7036,60.9007,60.6825,60.8796,62597.0
2016-12-14 15:35:00,86.47,86.55,86.4,86.51,81746.0,60.8726,60.9289,60.8233,60.9007,81746.0
2016-12-14 15:40:00,86.51,86.52,86.28,86.3,53328.0,60.9007,60.9078,60.7388,60.7529,53328.0
2016-12-14 15:45:00,86.3,86.37,86.26,86.3,120031.0,60.7529,60.8022,60.7247,60.7529,120031.0
2016-12-14 15:50:00,86.3,86.31,86.05,86.16,82785.0,60.7529,60.7599,60.5769,60.6543,82785.0
2016-12-14 15:55:00,86.16,86.25,86.09,86.22,129809.0,60.6543,60.7177,60.605,60.6966,129809.0
2016-12-15 09:30:00,86.1,86.1,85.43,85.69,36894.0,60.6121,60.6121,60.1404,60.3235,36894.0
2016-12-15 09:35:00,85.81,85.9,85.33,85.77,25104.0,60.4079,60.4713,60.07,60.3798,25104.0
2016-12-15 09:40:00,85.73,85.77,85.37,85.53,14943.0,60.3516,60.3798,60.0982,60.2108,14943.0
2016-12-15 09:45:00,85.49,85.92,85.42,85.91,29595.0,60.1827,60.4854,60.1334,60.4783,29595.0
2016-12-15 09:50:00,85.91,85.91,85.73,85.88,18276.0,60.4783,60.4783,60.3516,60.4572,18276.0
2016-12-15 09:55:00,85.85,86.33,85.79,86.33,11389.0,60.4361,60.774,60.3939,60.774,11389.0
2016-12-15 10:00:00,86.41,86.41,86.14,86.2,27803.0,60.8303,60.8303,60.6402,60.6825,27803.0
2016-12-15 10:05:00,86.18,86.25,86.06,86.11,23863.0,60.6684,60.7177,60.5839,60.6191,23863.0
2016-12-15 10:10:00,86.19,86.4,86.16,86.31,21068.0,60.6754,60.8233,60.6543,60.7599,21068.0
2016-12-15 10:15:00,86.3,86.3,86.09,86.1,29355.0,60.7529,60.7529,60.605,60.6121,29355.0
2016-12-15 10:20:00,86.13,86.34,86.13,86.31,30607.0,60.6332,60.781,60.6332,60.7599,30607.0
2016-12-15 10:25:00,86.35,86.42,86.23,86.29,7289.0,60.7881,60.8374,60.7036,60.7458,7289.0
2016-12-15 10:30:00,86.29,86.43,86.25,86.25,9419.0,60.7458,60.8444,60.7177,60.7177,9419.0
2016-12-15 10:35:00,86.26,86.37,86.23,86.36,22518.0,60.7247,60.8022,60.7036,60.7951,22518.0
2016-12-15 10:40:00,86.36,86.4,86.29,86.35,19275.0,60.7951,60.8233,60.7458,60.7881,19275.0
2016-12-15 10:45:00,86.35,86.4,86.3,86.36,25219.0,60.7881,60.8233,60.7529,60.7951,25219.0
2016-12-15 10:50:00,86.39,86.4,86.26,86.3,13738.0,60.8162,60.8233,60.7247,60.7529,13738.0
2016-12-15 10:55:00,86.28,86.4,86.28,86.35,13822.0,60.7388,60.8233,60.7388,60.7881,13822.0
2016-12-15 11:00:00,86.34,86.39,86.28,86.31,9330.0,60.781,60.8162,60.7388,60.7599,9330.0
2016-12-15 11:05:00,86.34,86.4,86.14,86.14,11830.0,60.781,60.8233,60.6402,60.6402,11830.0
2016-12-15 11:10:00,86.18,86.34,86.16,86.29,9649.0,60.6684,60.781,60.6543,60.7458,9649.0
2016-12-15 11:15:00,86.31,86.32,86.21,86.23,19778.0,60.7599,60.767,60.6895,60.7036,19778.0
2016-12-15 11:20:00,86.23,86.23,86.05,86.05,8721.0,60.7036,60.7036,60.5769,60.5769,8721.0
2016-12-15 11:25:00,86.06,86.13,86.05,86.05,16314.0,60.5839,60.6332,60.5769,60.5769,16314.0
2016-12-15 11:30:00,86.07,86.09,86.01,86.07,13428.0,60.591,60.605,60.5487,60.591,13428.0
2016-12-15 11:35:00,86.07,86.08,86.01,86.04,10288.0,60.591,60.598,60.5487,60.5698,10288.0
2016-12-15 11:40:00,86.03,86.16,86.01,86.12,32599.0,60.5628,60.6543,60.5487,60.6262,32599.0
2016-12-15 11:45:00,86.11,86.12,86.07,86.11,9042.0,60.6191,60.6262,60.591,60.6191,9042.0
2016-12-15 11:50:00,86.11,86.13,86.04,86.09,24953.0,60.6191,60.6332,60.5698,60.605,24953.0
2016-12-15 11:55:00,86.08,86.22,86.05,86.22,6124.0,60.598,60.6966,60.5769,60.6966,6124.0
2016-12-15 12:00:00,86.23,86.35,86.21,86.3,9060.0,60.7036,60.7881,60.6895,60.7529,9060.0
2016-12-15 12:05:00,86.29,86.34,86.2,86.34,9780.0,60.7458,60.781,60.6825,60.781,9780.0
2016-12-15 12:10:00,86.36,86.41,86.32,86.32,7584.0,60.7951,60.8303,60.767,60.767,7584.0
2016-12-15 12:15:00,86.34,86.44,86.33,86.42,6396.0,60.781,60.8514,60.774,60.8374,6396.0
2016-12-15 12:20:00,86.44,86.44,86.27,86.37,18765.0,60.8514,60.8514,60.7318,60.8022,18765.0
2016-12-15 12:25:00,86.36,86.36,86.3,86.35,11281.0,60.7951,60.7951,60.7529,60.7881,11281.0
2016-12-15 12:30:00,86.34,86.35,86.29,86.33,8841.0,60.781,60.7881,60.7458,60.774,8841.0
2016-12-15 12:35:00,86.31,86.4,86.31,86.36,12587.0,60.7599,60.8233,60.7599,60.7951,12587.0
2016-12-15 12:40:00,86.36,86.47,86.34,86.47,41717.0,60.7951,60.8726,60.781,60.8726,41717.0
2016-12-15 12:45:00,86.47,86.55,86.42,86.52,11648.0,60.8726,60.9289,60.8374,60.9078,11648.0
2016-12-15 12:50:00,86.51,86.58,86.47,86.54,14527.0,60.9007,60.95,60.8726,60.9218,14527.0
2016-12-15 12:55:00,86.57,86.61,86.52,86.53,8419.0,60.943,60.9711,60.9078,60.9148,8419.0
2016-12-15 13:00:00,86.52,86.57,86.48,86.52,13876.0,60.9078,60.943,60.8796,60.9078,13876.0
2016-12-15 13:05:00,86.5,86.55,86.46,86.5,10798.0,60.8937,60.9289,60.8655,60.8937,10798.0
2016-12-15 13:10:00,86.51,86.51,86.38,86.38,10972.0,60.9007,60.9007,60.8092,60.8092,10972.0
2016-12-15 13:15:00,86.41,86.45,86.39,86.44,10387.0,60.8303,60.8585,60.8162,60.8514,10387.0
2016-12-15 13:20:00,86.44,86.44,86.3,86.3,18622.0,60.8514,60.8514,60.7529,60.7529,18622.0
2016-12-15 13:25:00,86.3,86.31,86.25,86.27,10548.0,60.7529,60.7599,60.7177,60.7318,10548.0
2016-12-15 13:30:00,86.26,86.37,86.25,86.37,10734.0,60.7247,60.8022,60.7177,60.8022,10734.0
2016-12-15 13:35:00,86.37,86.38,85.92,85.96,32638.0,60.8022,60.8092,60.4854,60.5135,32638.0
2016-12-15 13:40:00,85.94,85.97,85.84,85.87,21085.0,60.4995,60.5206,60.4291,60.4502,21085.0
2016-12-15 13:45:00,85.88,85.89,85.77,85.83,14081.0,60.4572,60.4643,60.3798,60.422,14081.0
2016-12-15 13:50:00,85.83,85.92,85.83,85.85,24610.0,60.422,60.4854,60.422,60.4361,24610.0
2016-12-15 13:55:00,85.88,85.91,85.76,85.84,26184.0,60.4572,60.4783,60.3727,60.4291,26184.0
2016-12-15 14:00:00,85.82,86.01,85.82,86.01,11848.0,60.415,60.5487,60.415,60.5487,11848.0
2016-12-15 14:05:00,86.02,86.07,86.0,86.04,8726.0,60.5558,60.591,60.5417,60.5698,8726.0
2016-12-15 14:10:00,86.05,86.14,86.05,86.14,8929.0,60.5769,60.6402,60.5769,60.6402,8929.0
2016-12-15 14:15:00,86.12,86.13,86.04,86.1,9183.0,60.6262,60.6332,60.5698,60.6121,9183.0
2016-12-15 14:20:00,86.11,86.12,86.06,86.08,16454.0,60.6191,60.6262,60.5839,60.598,16454.0
2016-12-15 14:25:00,86.11,86.13,86.04,86.08,12145.0,60.6191,60.6332,60.5698,60.598,12145.0
2016-12-15 14:30:00,86.07,86.09,86.0,86.07,13260.0,60.591,60.605,60.5417,60.591,13260.0
2016-12-15 14:35:00,86.07,86.12,86.04,86.09,10230.0,60.591,60.6262,60.5698,60.605,10230.0
2016-12-15 14:40:00,86.1,86.18,86.09,86.16,8413.0,60.6121,60.6684,60.605,60.6543,8413.0
2016-12-15 14:45:00,86.16,86.16,86.05,86.08,17104.0,60.6543,60.6543,60.5769,60.598,17104.0
2016-12-15 14:50:00,86.07,86.12,86.04,86.06,20544.0,60.591,60.6262,60.5698,60.5839,20544.0
2016-12-15 14:55:00,86.06,86.07,85.97,86.03,18619.0,60.5839,60.591,60.5206,60.5628,18619.0
2016-12-15 15:00:00,86.02,86.03,85.94,85.97,18338.0,60.5558,60.5628,60.4995,60.5206,18338.0
2016-12-15 15:05:00,85.97,85.97,85.89,85.9,17008.0,60.5206,60.5206,60.4643,60.4713,17008.0
2016-12-15 15:10:00,85.9,85.96,85.88,85.95,19893.0,60.4713,60.5135,60.4572,60.5065,19893.0
2016-12-15 15:15:00,85.95,86.01,85.94,86.0,13291.0,60.5065,60.5487,60.4995,60.5417,13291.0
2016-12-15 15:20:00,86.01,86.06,86.01,86.02,15829.0,60.5487,60.5839,60.5487,60.5558,15829.0
2016-12-15 15:25:00,86.0,86.07,86.0,86.05,21450.0,60.5417,60.591,60.5417,60.5769,21450.0
2016-12-15 15:30:00,86.05,86.08,86.01,86.01,37104.0,60.5769,60.598,60.5487,60.5487,37104.0
2016-12-15 15:35:00,86.02,86.03,85.92,85.96,46328.0,60.5558,60.5628,60.4854,60.5135,46328.0
2016-12-15 15:40:00,85.95,85.96,85.86,85.87,42253.0,60.5065,60.5135,60.4431,60.4502,42253.0
2016-12-15 15:45:00,85.87,85.89,85.65,85.65,84490.0,60.4502,60.4643,60.2953,60.2953,84490.0
2016-12-15 15:50:00,85.66,85.98,85.65,85.96,106162.0,60.3023,60.5276,60.2953,60.5135,106162.0
2016-12-15 15:55:00,85.96,86.03,85.85,85.89,174051.0,60.5135,60.5628,60.4361,60.4643,174051.0
2016-12-16 09:30:00,86.39,86.39,86.09,86.21,339712.0,60.8162,60.8162,60.605,60.6895,339712.0
2016-12-16 09:35:00,86.12,86.48,86.12,86.28,35969.0,60.6262,60.8796,60.6262,60.7388,35969.0
2016-12-16 09:40:00,86.3,86.4,86.1,86.2,82561.0,60.7529,60.8233,60.6121,60.6825,82561.0
2016-12-16 09:45:00,86.2,86.49,86.13,86.4,126645.0,60.6825,60.8866,60.6332,60.8233,126645.0
2016-12-16 09:50:00,86.36,86.5,86.22,86.33,35744.0,60.7951,60.8937,60.6966,60.774,35744.0
2016-12-16 09:55:00,86.33,86.4,86.08,86.08,9967.0,60.774,60.8233,60.598,60.598,9967.0
2016-12-16 10:00:00,86.11,86.12,85.88,86.03,23737.0,60.6191,60.6262,60.4572,60.5628,23737.0
2016-12-16 10:05:00,86.04,86.14,85.91,85.95,15759.0,60.5698,60.6402,60.4783,60.5065,15759.0
2016-12-16 10:10:00,85.95,85.97,85.86,85.91,17484.0,60.5065,60.5206,60.4431,60.4783,17484.0
2016-12-16 10:15:00,85.88,85.9,85.81,85.84,13626.0,60.4572,60.4713,60.4079,60.4291,13626.0
2016-12-16 10:20:00,85.84,85.86,85.6,85.6,22758.0,60.4291,60.4431,60.2601,60.2601,22758.0
2016-12-16 10:25:00,85.6,85.67,85.43,85.43,18368.0,60.2601,60.3094,60.1404,60.1404,18368.0
2016-12-16 10:30:00,85.45,85.55,85.32,85.4,16361.0,60.1545,60.2249,60.063,60.1193,16361.0
2016-12-16 10:35:00,85.39,85.54,85.37,85.52,19144.0,60.1123,60.2179,60.0982,60.2038,19144.0
2016-12-16 10:40:00,85.53,85.54,85.36,85.43,16115.0,60.2108,60.2179,60.0911,60.1404,16115.0
2016-12-16 10:45:00,85.42,85.5,85.39,85.48,23098.0,60.1334,60.1897,60.1123,60.1756,23098.0
2016-12-16 10:50:00,85.47,85.64,85.47,85.48,13772.0,60.1686,60.2883,60.1686,60.1756,13772.0
2016-12-16 10:55:00,85.5,85.55,85.48,85.54,31274.0,60.1897,60.2249,60.1756,60.2179,31274.0
2016-12-16 11:00:00,85.55,85.57,85.47,85.5,12131.0,60.2249,60.239,60.1686,60.1897,12131.0
2016-12-16 11:05:00,85.5,85.57,85.48,85.53,17045.0,60.1897,60.239,60.1756,60.2108,17045.0
2016-12-16 11:10:00,85.53,85.68,85.5,85.65,50703.0,60.2108,60.3164,60.1897,60.2953,50703.0
2016-12-16 11:15:00,85.65,85.66,85.55,85.55,36483.0,60.2953,60.3023,60.2249,60.2249,36483.0
2016-12-16 11:20:00,85.57,85.62,85.5,85.58,9268.0,60.239,60.2742,60.1897,60.246,9268.0
2016-12-16 11:25:00,85.57,85.68,85.54,85.65,10808.0,60.239,60.3164,60.2179,60.2953,10808.0
2016-12-16 11:30:00,85.64,85.69,85.59,85.61,28181.0,60.2883,60.3235,60.2531,60.2671,28181.0
2016-12-16 11:35:00,85.6,85.66,85.55,85.57,15606.0,60.2601,60.3023,60.2249,60.239,15606.0
2016-12-16 11:40:00,85.59,85.6,85.49,85.51,34331.0,60.2531,60.2601,60.1827,60.1967,34331.0
2016-12-16 11:45:00,85.51,85.59,85.47,85.53,13117.0,60.1967,60.2531,60.1686,60.2108,13117.0
2016-12-16 11:50:00,85.49,85.5,85.45,85.48,14339.0,60.1827,60.1897,60.1545,60.1756,14339.0
2016-12-16 11:55:00,85.47,85.5,85.43,85.45,20522.0,60.1686,60.1897,60.1404,60.1545,20522.0
2016-12-16 12:00:00,85.47,85.5,85.4,85.42,10944.0,60.1686,60.1897,60.1193,60.1334,10944.0
2016-12-16 12:05:00,85.43,85.53,85.4,85.48,24481.0,60.1404,60.2108,60.1193,60.1756,24481.0
2016-12-16 12:10:00,85.5,85.67,85.48,85.6,24512.0,60.1897,60.3094,60.1756,60.2601,24512.0
2016-12-16 12:15:00,85.58,85.65,85.52,85.57,17833.0,60.246,60.2953,60.2038,60.239,17833.0
2016-12-16 12:20:00,85.56,85.57,85.47,85.54,10271.0,60.2319,60.239,60.1686,60.2179,10271.0
2016-12-16 12:25:00,85.54,85.59,85.51,85.58,6187.0,60.2179,60.2531,60.1967,60.246,6187.0
2016-12-16 12:30:00,85.56,85.65,85.55,85.64,11032.0,60.2319,60.2953,60.2249,60.2883,11032.0
2016-12-16 12:35:00,85.62,85.7,85.61,85.7,7954.0,60.2742,60.3305,60.2671,60.3305,7954.0
2016-12-16 12:40:00,85.69,85.77,85.67,85.73,8141.0,60.3235,60.3798,60.3094,60.3516,8141.0
2016-12-16 12:45:00,85.74,85.77,85.66,85.72,15188.0,60.3587,60.3798,60.3023,60.3446,15188.0
2016-12-16 12:50:00,85.73,85.81,85.65,85.81,14997.0,60.3516,60.4079,60.2953,60.4079,14997.0
2016-12-16 12:55:00,85.8,85.82,85.76,85.78,19897.0,60.4009,60.415,60.3727,60.3868,19897.0
2016-12-16 13:00:00,85.78,85.79,85.73,85.75,14937.0,60.3868,60.3939,60.3516,60.3657,14937.0
2016-12-16 13:05:00,85.76,85.79,85.74,85.76,9075.0,60.3727,60.3939,60.3587,60.3727,9075.0
2016-12-16 13:10:00,85.77,85.9,85.71,85.9,7884.0,60.3798,60.4713,60.3375,60.4713,7884.0
2016-12-16 13:15:00,85.89,85.99,85.83,85.99,9545.0,60.4643,60.5347,60.422,60.5347,9545.0
2016-12-16 13:20:00,85.98,86.02,85.95,85.99,8454.0,60.5276,60.5558,60.5065,60.5347,8454.0
2016-12-16 13:25:00,85.99,86.01,85.96,85.98,6405.0,60.5347,60.5487,60.5135,60.5276,6405.0
2016-12-16 13:30:00,85.98,86.01,85.9,85.94,12731.0,60.5276,60.5487,60.4713,60.4995,12731.0
2016-12-16 13:35:00,85.94,85.96,85.8,85.84,19589.0,60.4995,60.5135,60.4009,60.4291,19589.0
2016-12-16 13:40:00,85.86,85.92,85.85,85.89,12774.0,60.4431,60.4854,60.4361,60.4643,12774.0
2016-12-16 13:45:00,85.89,85.9,85.74,85.74,12008.0,60.4643,60.4713,60.3587,60.3587,12008.0
2016-12-16 13:50:00,85.75,85.78,85.65,85.65,18572.0,60.3657,60.3868,60.2953,60.2953,18572.0
2016-12-16 13:55:00,85.65,85.73,85.62,85.68,11706.0,60.2953,60.3516,60.2742,60.3164,11706.0
2016-12-16 14:00:00,85.68,85.7,85.66,85.69,6699.0,60.3164,60.3305,60.3023,60.3235,6699.0
2016-12-16 14:05:00,85.68,85.75,85.63,85.73,15539.0,60.3164,60.3657,60.2812,60.3516,15539.0
2016-12-16 14:10:00,85.72,85.73,85.67,85.68,11151.0,60.3446,60.3516,60.3094,60.3164,11151.0
2016-12-16 14:15:00,85.67,85.67,85.51,85.51,15981.0,60.3094,60.3094,60.1967,60.1967,15981.0
2016-12-16 14:20:00,85.52,85.58,85.52,85.56,13755.0,60.2038,60.246,60.2038,60.2319,13755.0
2016-12-16 14:25:00,85.55,85.56,85.5,85.52,50419.0,60.2249,60.2319,60.1897,60.2038,50419.0
2016-12-16 14:30:00,85.52,85.57,85.49,85.52,17338.0,60.2038,60.239,60.1827,60.2038,17338.0
2016-12-16 14:35:00,85.51,85.57,85.5,85.54,8839.0,60.1967,60.239,60.1897,60.2179,8839.0
2016-12-16 14:40:00,85.51,85.61,85.51,85.59,15444.0,60.1967,60.2671,60.1967,60.2531,15444.0
2016-12-16 14:45:00,85.59,85.68,85.58,85.66,7305.0,60.2531,60.3164,60.246,60.3023,7305.0
2016-12-16 14:50:00,85.65,85.74,85.65,85.7,6830.0,60.2953,60.3587,60.2953,60.3305,6830.0
2016-12-16 14:55:00,85.69,85.78,85.69,85.75,5228.0,60.3235,60.3868,60.3235,60.3657,5228.0
2016-12-16 15:00:00,85.74,85.84,85.72,85.77,24291.0,60.3587,60.4291,60.3446,60.3798,24291.0
2016-12-16 15:05:00,85.78,85.83,85.76,85.81,12887.0,60.3868,60.422,60.3727,60.4079,12887.0
2016-12-16 15:10:00,85.8,85.83,85.76,85.83,16975.0,60.4009,60.422,60.3727,60.422,16975.0
2016-12-16 15:15:00,85.79,85.81,85.74,85.75,42312.0,60.3939,60.4079,60.3587,60.3657,42312.0
2016-12-16 15:20:00,85.76,85.77,85.65,85.68,16846.0,60.3727,60.3798,60.2953,60.3164,16846.0
2016-12-16 15:25:00,85.67,85.71,85.66,85.7,23885.0,60.3094,60.3375,60.3023,60.3305,23885.0
2016-12-16 15:30:00,85.7,85.73,85.68,85.7,26848.0,60.3305,60.3516,60.3164,60.3305,26848.0
2016-12-16 15:35:00,85.7,85.73,85.66,85.67,28318.0,60.3305,60.3516,60.3023,60.3094,28318.0
2016-12-16 15:40:00,85.66,85.67,85.49,85.51,81971.0,60.3023,60.3094,60.1827,60.1967,81971.0
2016-12-16 15:45:00,85.51,85.66,85.5,85.6,72465.0,60.1967,60.3023,60.1897,60.2601,72465.0
2016-12-16 15:50:00,85.6,85.68,85.6,85.61,167636.0,60.2601,60.3164,60.2601,60.2671,167636.0
2016-12-16 15:55:00,85.61,85.7,85.56,85.69,181511.0,60.2671,60.3305,60.2319,60.3235,181511.0
2016-12-19 09:30:00,85.94,86.19,85.86,86.05,34539.0,60.4995,60.6754,60.4431,60.5769,34539.0
2016-12-19 09:35:00,85.9,86.02,85.71,85.88,8735.0,60.4713,60.5558,60.3375,60.4572,8735.0
2016-12-19 09:40:00,85.89,86.17,85.88,86.11,15850.0,60.4643,60.6614,60.4572,60.6191,15850.0
2016-12-19 09:45:00,86.06,86.32,86.06,86.25,9368.0,60.5839,60.767,60.5839,60.7177,9368.0
2016-12-19 09:50:00,86.19,86.36,86.07,86.18,17802.0,60.6754,60.7951,60.591,60.6684,17802.0
2016-12-19 09:55:00,86.15,86.26,86.14,86.21,4175.0,60.6473,60.7247,60.6402,60.6895,4175.0
2016-12-19 10:00:00,86.22,86.46,86.18,86.35,11780.0,60.6966,60.8655,60.6684,60.7881,11780.0
2016-12-19 10:05:00,86.41,86.58,86.41,86.46,13310.0,60.8303,60.95,60.8303,60.8655,13310.0
2016-12-19 10:10:00,86.42,86.42,86.3,86.3,8577.0,60.8374,60.8374,60.7529,60.7529,8577.0
2016-12-19 10:15:00,86.35,86.5,86.31,86.48,9078.0,60.7881,60.8937,60.7599,60.8796,9078.0
2016-12-19 10:20:00,86.48,86.59,86.43,86.58,23114.0,60.8796,60.957,60.8444,60.95,23114.0
2016-12-19 10:25:00,86.56,86.76,86.5,86.7,16190.0,60.9359,61.0767,60.8937,61.0345,16190.0
2016-12-19 10:30:00,86.73,86.73,86.58,86.62,11340.0,61.0556,61.0556,60.95,60.9782,11340.0
2016-12-19 10:35:00,86.6,86.76,86.6,86.75,4782.0,60.9641,61.0767,60.9641,61.0697,4782.0
2016-12-19 10:40:00,86.71,86.74,86.64,86.67,10795.0,61.0415,61.0626,60.9922,61.0134,10795.0
2016-12-19 10:45:00,86.65,86.78,86.58,86.76,9059.0,60.9993,61.0908,60.95,61.0767,9059.0
2016-12-19 10:50:00,86.74,86.76,86.69,86.72,8411.0,61.0626,61.0767,61.0274,61.0486,8411.0
2016-12-19 10:55:00,86.7,86.79,86.69,86.74,26263.0,61.0345,61.0978,61.0274,61.0626,26263.0
2016-12-19 11:00:00,86.73,86.85,86.73,86.84,10821.0,61.0556,61.1401,61.0556,61.133,10821.0
2016-12-19 11:05:00,86.85,87.01,86.81,86.94,22100.0,61.1401,61.2527,61.1119,61.2034,22100.0
2016-12-19 11:10:00,86.93,86.98,86.81,86.84,8766.0,61.1964,61.2316,61.1119,61.133,8766.0
2016-12-19 11:15:00,86.84,86.86,86.71,86.83,9086.0,61.133,61.1471,61.0415,61.126,9086.0
2016-12-19 11:20:00,86.82,86.97,86.79,86.95,5617.0,61.1189,61.2245,61.0978,61.2105,5617.0
2016-12-19 11:25:00,86.97,86.97,86.84,86.96,6700.0,61.2245,61.2245,61.133,61.2175,6700.0
2016-12-19 11:30:00,86.94,86.94,86.84,86.93,4451.0,61.2034,61.2034,61.133,61.1964,4451.0
2016-12-19 11:35:00,86.91,86.96,86.82,86.84,6376.0,61.1823,61.2175,61.1189,61.133,6376.0
2016-12-19 11:40:00,86.83,86.88,86.78,86.82,11821.0,61.126,61.1612,61.0908,61.1189,11821.0
2016-12-19 11:45:00,86.79,86.92,86.76,86.9,10200.0,61.0978,61.1893,61.0767,61.1753,10200.0
2016-12-19 11:50:00,86.94,87.07,86.93,87.07,5953.0,61.2034,61.2949,61.1964,61.2949,5953.0
2016-12-19 11:55:00,87.09,87.13,86.98,87.07,14265.0,61.309,61.3372,61.2316,61.2949,14265.0
2016-12-19 12:00:00,87.04,87.07,86.96,87.06,27587.0,61.2738,61.2949,61.2175,61.2879,27587.0
2016-12-19 12:05:00,87.07,87.21,87.03,87.21,13017.0,61.2949,61.3935,61.2668,61.3935,13017.0
2016-12-19 12:10:00,87.21,87.31,87.06,87.08,22866.0,61.3935,61.4639,61.2879,61.302,22866.0
2016-12-19 12:15:00,87.06,87.08,87.02,87.08,4995.0,61.2879,61.302,61.2597,61.302,4995.0
2016-12-19 12:20:00,87.05,87.14,86.98,87.12,8355.0,61.2809,61.3442,61.2316,61.3301,8355.0
2016-12-19 12:25:00,87.13,87.16,87.07,87.14,4544.0,61.3372,61.3583,61.2949,61.3442,4544.0
2016-12-19 12:30:00,87.14,87.3,87.12,87.29,9384.0,61.3442,61.4569,61.3301,61.4498,9384.0
2016-12-19 12:35:00,87.3,87.31,87.18,87.25,6652.0,61.4569,61.4639,61.3724,61.4217,6652.0
2016-12-19 12:40:00,87.24,87.32,87.22,87.29,13743.0,61.4146,61.4709,61.4005,61.4498,13743.0
2016-12-19 12:45:00,87.29,87.34,87.27,87.31,4916.0,61.4498,61.485,61.4357,61.4639,4916.0
2016-12-19 12:50:00,87.3,87.34,87.29,87.33,7059.0,61.4569,61.485,61.4498,61.478,7059.0
2016-12-19 12:55:00,87.34,87.45,87.32,87.43,4575.0,61.485,61.5625,61.4709,61.5484,4575.0
2016-12-19 13:00:00,87.43,87.46,87.39,87.41,8088.0,61.5484,61.5695,61.5202,61.5343,8088.0
2016-12-19 13:05:00,87.39,87.41,87.36,87.38,6695.0,61.5202,61.5343,61.4991,61.5132,6695.0
2016-12-19 13:10:00,87.37,87.37,87.27,87.28,6157.0,61.5061,61.5061,61.4357,61.4428,6157.0
2016-12-19 13:15:00,87.29,87.34,87.26,87.28,7684.0,61.4498,61.485,61.4287,61.4428,7684.0
2016-12-19 13:20:00,87.29,87.37,87.26,87.36,7792.0,61.4498,61.5061,61.4287,61.4991,7792.0
2016-12-19 13:25:00,87.35,87.42,87.32,87.4,9122.0,61.4921,61.5413,61.4709,61.5273,9122.0
2016-12-19 13:30:00,87.41,87.42,87.21,87.24,12756.0,61.5343,61.5413,61.3935,61.4146,12756.0
2016-12-19 13:35:00,87.21,87.24,87.16,87.16,8281.0,61.3935,61.4146,61.3583,61.3583,8281.0
2016-12-19 13:40:00,87.15,87.18,87.12,87.18,6742.0,61.3513,61.3724,61.3301,61.3724,6742.0
2016-12-19 13:45:00,87.18,87.19,87.13,87.19,12209.0,61.3724,61.3794,61.3372,61.3794,12209.0
2016-12-19 13:50:00,87.2,87.25,87.18,87.24,9152.0,61.3865,61.4217,61.3724,61.4146,9152.0
2016-12-19 13:55:00,87.26,87.32,87.25,87.3,9359.0,61.4287,61.4709,61.4217,61.4569,9359.0
2016-12-19 14:00:00,87.31,87.32,87.23,87.27,8727.0,61.4639,61.4709,61.4076,61.4357,8727.0
2016-12-19 14:05:00,87.26,87.27,87.15,87.17,9562.0,61.4287,61.4357,61.3513,61.3653,9562.0
2016-12-19 14:10:00,87.17,87.2,87.14,87.18,8886.0,61.3653,61.3865,61.3442,61.3724,8886.0
2016-12-19 14:15:00,87.18,87.27,87.16,87.23,8581.0,61.3724,61.4357,61.3583,61.4076,8581.0
2016-12-19 14:20:00,87.23,87.29,87.2,87.28,13069.0,61.4076,61.4498,61.3865,61.4428,13069.0
2016-12-19 14:25:00,87.27,87.34,87.26,87.31,9289.0,61.4357,61.485,61.4287,61.4639,9289.0
2016-12-19 14:30:00,87.3,87.39,87.29,87.32,7545.0,61.4569,61.5202,61.4498,61.4709,7545.0
2016-12-19 14:35:00,87.32,87.38,87.32,87.33,5950.0,61.4709,61.5132,61.4709,61.478,5950.0
2016-12-19 14:40:00,87.33,87.42,87.33,87.37,8258.0,61.478,61.5413,61.478,61.5061,8258.0
2016-12-19 14:45:00,87.36,87.38,87.33,87.37,8048.0,61.4991,61.5132,61.478,61.5061,8048.0
2016-12-19 14:50:00,87.35,87.35,87.28,87.31,8988.0,61.4921,61.4921,61.4428,61.4639,8988.0
2016-12-19 14:55:00,87.31,87.37,87.3,87.31,10041.0,61.4639,61.5061,61.4569,61.4639,10041.0
2016-12-19 15:00:00,87.31,87.38,87.29,87.38,14941.0,61.4639,61.5132,61.4498,61.5132,14941.0
2016-12-19 15:05:00,87.37,87.41,87.24,87.27,20427.0,61.5061,61.5343,61.4146,61.4357,20427.0
2016-12-19 15:10:00,87.27,87.28,87.2,87.23,11221.0,61.4357,61.4428,61.3865,61.4076,11221.0
2016-12-19 15:15:00,87.24,87.28,87.21,87.25,10171.0,61.4146,61.4428,61.3935,61.4217,10171.0
2016-12-19 15:20:00,87.24,87.24,87.18,87.19,11522.0,61.4146,61.4146,61.3724,61.3794,11522.0
2016-12-19 15:25:00,87.21,87.26,87.19,87.2,16813.0,61.3935,61.4287,61.3794,61.3865,16813.0
2016-12-19 15:30:00,87.2,87.29,87.2,87.27,16971.0,61.3865,61.4498,61.3865,61.4357,16971.0
2016-12-19 15:35:00,87.28,87.29,87.21,87.22,22020.0,61.4428,61.4498,61.3935,61.4005,22020.0
2016-12-19 15:40:00,87.21,87.21,87.17,87.18,22522.0,61.3935,61.3935,61.3653,61.3724,22522.0
2016-12-19 15:45:00,87.18,87.18,87.13,87.15,25101.0,61.3724,61.3724,61.3372,61.3513,25101.0
2016-12-19 15:50:00,87.15,87.2,87.13,87.14,32359.0,61.3513,61.3865,61.3372,61.3442,32359.0
2016-12-19 15:55:00,87.13,87.31,87.11,87.26,74506.0,61.3372,61.4639,61.3231,61.4287,74506.0
2016-12-20 09:30:00,87.26,87.37,87.0,87.29,17200.0,61.4287,61.5061,61.2457,61.4498,17200.0
2016-12-20 09:35:00,87.28,87.43,87.2,87.29,9650.0,61.4428,61.5484,61.3865,61.4498,9650.0
2016-12-20 09:40:00,87.31,87.42,87.3,87.31,8340.0,61.4639,61.5413,61.4569,61.4639,8340.0
2016-12-20 09:45:00,87.27,87.37,87.27,87.36,7656.0,61.4357,61.5061,61.4357,61.4991,7656.0
2016-12-20 09:50:00,87.36,87.43,87.33,87.35,12147.0,61.4991,61.5484,61.478,61.4921,12147.0
2016-12-20 09:55:00,87.34,87.45,87.31,87.43,9525.0,61.485,61.5625,61.4639,61.5484,9525.0
2016-12-20 10:00:00,87.48,87.56,87.35,87.55,42453.0,61.5836,61.6399,61.4921,61.6328,42453.0
2016-12-20 10:05:00,87.48,87.66,87.48,87.63,8332.0,61.5836,61.7103,61.5836,61.6892,8332.0
2016-12-20 10:10:00,87.62,87.73,87.59,87.61,10627.0,61.6821,61.7596,61.661,61.6751,10627.0
2016-12-20 10:15:00,87.63,87.75,87.56,87.74,7541.0,61.6892,61.7736,61.6399,61.7666,7541.0
2016-12-20 10:20:00,87.74,87.76,87.6,87.62,5326.0,61.7666,61.7807,61.668,61.6821,5326.0
2016-12-20 10:25:00,87.62,87.66,87.57,87.65,9660.0,61.6821,61.7103,61.6469,61.7032,9660.0
2016-12-20 10:30:00,87.66,87.72,87.61,87.67,7360.0,61.7103,61.7525,61.6751,61.7173,7360.0
2016-12-20 10:35:00,87.71,87.75,87.6,87.7,5754.0,61.7455,61.7736,61.668,61.7384,5754.0
2016-12-20 10:40:00,87.7,87.7,87.6,87.63,9207.0,61.7384,61.7384,61.668,61.6892,9207.0
2016-12-20 10:45:00,87.65,87.69,87.6,87.69,10437.0,61.7032,61.7314,61.668,61.7314,10437.0
2016-12-20 10:50:00,87.68,87.68,87.59,87.62,11509.0,61.7244,61.7244,61.661,61.6821,11509.0
2016-12-20 10:55:00,87.62,87.69,87.59,87.59,7187.0,61.6821,61.7314,61.661,61.661,7187.0
2016-12-20 11:00:00,87.58,87.65,87.57,87.59,11474.0,61.654,61.7032,61.6469,61.661,11474.0
2016-12-20 11:05:00,87.59,87.65,87.57,87.6,12628.0,61.661,61.7032,61.6469,61.668,12628.0
2016-12-20 11:10:00,87.6,87.68,87.58,87.67,10219.0,61.668,61.7244,61.654,61.7173,10219.0
2016-12-20 11:15:00,87.66,87.66,87.59,87.66,8283.0,61.7103,61.7103,61.661,61.7103,8283.0
2016-12-20 11:20:00,87.65,87.66,87.56,87.6,7704.0,61.7032,61.7103,61.6399,61.668,7704.0
2016-12-20 11:25:00,87.6,87.61,87.54,87.56,8159.0,61.668,61.6751,61.6258,61.6399,8159.0
2016-12-20 11:30:00,87.55,87.61,87.54,87.6,9120.0,61.6328,61.6751,61.6258,61.668,9120.0
2016-12-20 11:35:00,87.59,87.63,87.52,87.63,9820.0,61.661,61.6892,61.6117,61.6892,9820.0
2016-12-20 11:40:00,87.65,87.73,87.58,87.65,19867.0,61.7032,61.7596,61.654,61.7032,19867.0
2016-12-20 11:45:00,87.59,87.72,87.59,87.65,7926.0,61.661,61.7525,61.661,61.7032,7926.0
2016-12-20 11:50:00,87.65,87.65,87.48,87.55,13130.0,61.7032,61.7032,61.5836,61.6328,13130.0
2016-12-20 11:55:00,87.51,87.6,87.51,87.6,4823.0,61.6047,61.668,61.6047,61.668,4823.0
2016-12-20 12:00:00,87.56,87.61,87.54,87.55,9809.0,61.6399,61.6751,61.6258,61.6328,9809.0
2016-12-20 12:05:00,87.57,87.61,87.52,87.61,8299.0,61.6469,61.6751,61.6117,61.6751,8299.0
2016-12-20 12:10:00,87.61,87.61,87.51,87.58,5596.0,61.6751,61.6751,61.6047,61.654,5596.0
2016-12-20 12:15:00,87.54,87.6,87.52,87.53,5901.0,61.6258,61.668,61.6117,61.6188,5901.0
2016-12-20 12:20:00,87.57,87.57,87.46,87.46,6571.0,61.6469,61.6469,61.5695,61.5695,6571.0
2016-12-20 12:25:00,87.46,87.57,87.45,87.57,12926.0,61.5695,61.6469,61.5625,61.6469,12926.0
2016-12-20 12:30:00,87.55,87.56,87.47,87.51,10370.0,61.6328,61.6399,61.5765,61.6047,10370.0
2016-12-20 12:35:00,87.51,87.54,87.43,87.54,8627.0,61.6047,61.6258,61.5484,61.6258,8627.0
2016-12-20 12:40:00,87.55,87.55,87.47,87.5,3300.0,61.6328,61.6328,61.5765,61.5977,3300.0
2016-12-20 12:45:00,87.49,87.54,87.48,87.51,5562.0,61.5906,61.6258,61.5836,61.6047,5562.0
2016-12-20 12:50:00,87.51,87.52,87.43,87.44,6258.0,61.6047,61.6117,61.5484,61.5554,6258.0
2016-12-20 12:55:00,87.45,87.53,87.44,87.47,8129.0,61.5625,61.6188,61.5554,61.5765,8129.0
2016-12-20 13:00:00,87.47,87.53,87.45,87.5,21670.0,61.5765,61.6188,61.5625,61.5977,21670.0
2016-12-20 13:05:00,87.48,87.52,87.45,87.47,13786.0,61.5836,61.6117,61.5625,61.5765,13786.0
2016-12-20 13:10:00,87.47,87.5,87.45,87.49,27453.0,61.5765,61.5977,61.5625,61.5906,27453.0
2016-12-20 13:15:00,87.48,87.53,87.43,87.43,11340.0,61.5836,61.6188,61.5484,61.5484,11340.0
2016-12-20 13:20:00,87.45,87.5,87.45,87.48,7061.0,61.5625,61.5977,61.5625,61.5836,7061.0
2016-12-20 13:25:00,87.47,87.49,87.4,87.45,6913.0,61.5765,61.5906,61.5273,61.5625,6913.0
2016-12-20 13:30:00,87.43,87.46,87.41,87.42,11337.0,61.5484,61.5695,61.5343,61.5413,11337.0
2016-12-20 13:35:00,87.42,87.44,87.39,87.4,10970.0,61.5413,61.5554,61.5202,61.5273,10970.0
2016-12-20 13:40:00,87.39,87.39,87.33,87.36,12850.0,61.5202,61.5202,61.478,61.4991,12850.0
2016-12-20 13:45:00,87.38,87.39,87.3,87.32,7200.0,61.5132,61.5202,61.4569,61.4709,7200.0
2016-12-20 13:50:00,87.31,87.35,87.29,87.32,17481.0,61.4639,61.4921,61.4498,61.4709,17481.0
2016-12-20 13:55:00,87.32,87.37,87.3,87.33,9870.0,61.4709,61.5061,61.4569,61.478,9870.0
2016-12-20 14:00:00,87.36,87.39,87.33,87.34,6786.0,61.4991,61.5202,61.478,61.485,6786.0
2016-12-20 14:05:00,87.34,87.41,87.33,87.39,6972.0,61.485,61.5343,61.478,61.5202,6972.0
2016-12-20 14:10:00,87.37,87.41,87.34,87.34,5211.0,61.5061,61.5343,61.485,61.485,5211.0
2016-12-20 14:15:00,87.33,87.36,87.32,87.34,17255.0,61.478,61.4991,61.4709,61.485,17255.0
2016-12-20 14:20:00,87.35,87.37,87.32,87.37,10264.0,61.4921,61.5061,61.4709,61.5061,10264.0
2016-12-20 14:25:00,87.36,87.38,87.33,87.34,10396.0,61.4991,61.5132,61.478,61.485,10396.0
2016-12-20 14:30:00,87.31,87.35,87.3,87.31,9424.0,61.4639,61.4921,61.4569,61.4639,9424.0
2016-12-20 14:35:00,87.32,87.32,87.23,87.27,11088.0,61.4709,61.4709,61.4076,61.4357,11088.0
2016-12-20 14:40:00,87.29,87.33,87.27,87.31,10121.0,61.4498,61.478,61.4357,61.4639,10121.0
2016-12-20 14:45:00,87.31,87.35,87.29,87.31,13343.0,61.4639,61.4921,61.4498,61.4639,13343.0
2016-12-20 14:50:00,87.31,87.33,87.28,87.29,7634.0,61.4639,61.478,61.4428,61.4498,7634.0
2016-12-20 14:55:00,87.28,87.34,87.27,87.28,5742.0,61.4428,61.485,61.4357,61.4428,5742.0
2016-12-20 15:00:00,87.3,87.35,87.27,87.33,12420.0,61.4569,61.4921,61.4357,61.478,12420.0
2016-12-20 15:05:00,87.33,87.35,87.24,87.29,9425.0,61.478,61.4921,61.4146,61.4498,9425.0
2016-12-20 15:10:00,87.28,87.32,87.28,87.31,6898.0,61.4428,61.4709,61.4428,61.4639,6898.0
2016-12-20 15:15:00,87.31,87.36,87.3,87.36,4892.0,61.4639,61.4991,61.4569,61.4991,4892.0
2016-12-20 15:20:00,87.35,87.37,87.32,87.35,7712.0,61.4921,61.5061,61.4709,61.4921,7712.0
2016-12-20 15:25:00,87.36,87.43,87.34,87.43,9958.0,61.4991,61.5484,61.485,61.5484,9958.0
2016-12-20 15:30:00,87.44,87.52,87.42,87.5,12518.0,61.5554,61.6117,61.5413,61.5977,12518.0
2016-12-20 15:35:00,87.51,87.54,87.45,87.48,17299.0,61.6047,61.6258,61.5625,61.5836,17299.0
2016-12-20 15:40:00,87.46,87.48,87.41,87.46,18830.0,61.5695,61.5836,61.5343,61.5695,18830.0
2016-12-20 15:45:00,87.45,87.5,87.45,87.48,18594.0,61.5625,61.5977,61.5625,61.5836,18594.0
2016-12-20 15:50:00,87.49,87.53,87.47,87.53,25197.0,61.5906,61.6188,61.5765,61.6188,25197.0
2016-12-20 15:55:00,87.51,87.58,87.49,87.57,53314.0,61.6047,61.654,61.5906,61.6469,53314.0
2016-12-21 09:30:00,87.61,87.69,87.5,87.63,23100.0,61.6751,61.7314,61.5977,61.6892,23100.0
2016-12-21 09:35:00,87.66,87.87,87.58,87.79,16630.0,61.7103,61.8581,61.654,61.8018,16630.0
2016-12-21 09:40:00,87.77,87.79,87.5,87.5,6015.0,61.7877,61.8018,61.5977,61.5977,6015.0
2016-12-21 09:45:00,87.48,87.63,87.42,87.63,4621.0,61.5836,61.6892,61.5413,61.6892,4621.0
2016-12-21 09:50:00,87.6,87.65,87.48,87.51,13811.0,61.668,61.7032,61.5836,61.6047,13811.0
2016-12-21 09:55:00,87.52,87.7,87.47,87.63,5578.0,61.6117,61.7384,61.5765,61.6892,5578.0
2016-12-21 10:00:00,87.56,87.61,87.55,87.56,11949.0,61.6399,61.6751,61.6328,61.6399,11949.0
2016-12-21 10:05:00,87.53,87.73,87.45,87.56,28111.0,61.6188,61.7596,61.5625,61.6399,28111.0
2016-12-21 10:10:00,87.59,87.74,87.53,87.7,38476.0,61.661,61.7666,61.6188,61.7384,38476.0
2016-12-21 10:15:00,87.72,87.91,87.72,87.83,10650.0,61.7525,61.8863,61.7525,61.83,10650.0
2016-12-21 10:20:00,87.78,87.8,87.65,87.67,3548.0,61.7948,61.8088,61.7032,61.7173,3548.0
2016-12-21 10:25:00,87.65,87.74,87.58,87.61,10984.0,61.7032,61.7666,61.654,61.6751,10984.0
2016-12-21 10:30:00,87.61,87.74,87.57,87.64,5804.0,61.6751,61.7666,61.6469,61.6962,5804.0
2016-12-21 10:35:00,87.63,87.84,87.61,87.84,5283.0,61.6892,61.837,61.6751,61.837,5283.0
2016-12-21 10:40:00,87.85,87.89,87.8,87.86,5264.0,61.844,61.8722,61.8088,61.8511,5264.0
2016-12-21 10:45:00,87.82,87.82,87.65,87.65,4000.0,61.8229,61.8229,61.7032,61.7032,4000.0
2016-12-21 10:50:00,87.66,87.73,87.62,87.73,6804.0,61.7103,61.7596,61.6821,61.7596,6804.0
2016-12-21 10:55:00,87.72,87.73,87.63,87.68,4625.0,61.7525,61.7596,61.6892,61.7244,4625.0
2016-12-21 11:00:00,87.69,87.74,87.66,87.73,5869.0,61.7314,61.7666,61.7103,61.7596,5869.0
2016-12-21 11:05:00,87.73,87.87,87.73,87.84,24661.0,61.7596,61.8581,61.7596,61.837,24661.0
2016-12-21 11:10:00,87.83,87.95,87.81,87.93,14589.0,61.83,61.9144,61.8159,61.9004,14589.0
2016-12-21 11:15:00,87.95,88.0,87.83,87.85,10245.0,61.9144,61.9496,61.83,61.844,10245.0
2016-12-21 11:20:00,87.85,87.95,87.84,87.92,7171.0,61.844,61.9144,61.837,61.8933,7171.0
2016-12-21 11:25:00,87.92,87.92,87.85,87.86,8482.0,61.8933,61.8933,61.844,61.8511,8482.0
2016-12-21 11:30:00,87.85,87.97,87.85,87.93,8901.0,61.844,61.9285,61.844,61.9004,8901.0
2016-12-21 11:35:00,87.94,87.94,87.89,87.9,8902.0,61.9074,61.9074,61.8722,61.8792,8902.0
2016-12-21 11:40:00,87.93,87.93,87.82,87.83,5880.0,61.9004,61.9004,61.8229,61.83,5880.0
2016-12-21 11:45:00,87.82,87.94,87.81,87.92,9311.0,61.8229,61.9074,61.8159,61.8933,9311.0
2016-12-21 11:50:00,87.9,87.99,87.9,87.95,8978.0,61.8792,61.9426,61.8792,61.9144,8978.0
2016-12-21 11:55:00,87.95,87.96,87.8,87.8,19967.0,61.9144,61.9215,61.8088,61.8088,19967.0
2016-12-21 12:00:00,87.81,87.88,87.8,87.88,25208.0,61.8159,61.8652,61.8088,61.8652,25208.0
2016-12-21 12:05:00,87.89,87.93,87.88,87.92,4614.0,61.8722,61.9004,61.8652,61.8933,4614.0
2016-12-21 12:10:00,87.92,87.96,87.84,87.87,18873.0,61.8933,61.9215,61.837,61.8581,18873.0
2016-12-21 12:15:00,87.87,87.91,87.85,87.9,10080.0,61.8581,61.8863,61.844,61.8792,10080.0
2016-12-21 12:20:00,87.89,87.93,87.84,87.92,19499.0,61.8722,61.9004,61.837,61.8933,19499.0
2016-12-21 12:25:00,87.93,87.98,87.92,87.96,6670.0,61.9004,61.9356,61.8933,61.9215,6670.0
2016-12-21 12:30:00,87.98,87.98,87.93,87.93,6240.0,61.9356,61.9356,61.9004,61.9004,6240.0
2016-12-21 12:35:00,87.93,87.97,87.93,87.95,11624.0,61.9004,61.9285,61.9004,61.9144,11624.0
2016-12-21 12:40:00,87.98,87.99,87.92,87.96,5205.0,61.9356,61.9426,61.8933,61.9215,5205.0
2016-12-21 12:45:00,87.95,88.06,87.93,88.05,7777.0,61.9144,61.9919,61.9004,61.9848,7777.0
2016-12-21 12:50:00,88.07,88.09,88.03,88.08,8365.0,61.9989,62.013,61.9708,62.006,8365.0
2016-12-21 12:55:00,88.08,88.13,88.05,88.12,7406.0,62.006,62.0412,61.9848,62.0341,7406.0
2016-12-21 13:00:00,88.13,88.19,88.13,88.15,8718.0,62.0412,62.0834,62.0412,62.0552,8718.0
2016-12-21 13:05:00,88.15,88.2,88.15,88.17,10827.0,62.0552,62.0904,62.0552,62.0693,10827.0
2016-12-21 13:10:00,88.17,88.2,88.12,88.14,9991.0,62.0693,62.0904,62.0341,62.0482,9991.0
2016-12-21 13:15:00,88.14,88.23,88.13,88.23,9221.0,62.0482,62.1116,62.0412,62.1116,9221.0
2016-12-21 13:20:00,88.23,88.25,88.18,88.19,16203.0,62.1116,62.1256,62.0764,62.0834,16203.0
2016-12-21 13:25:00,88.19,88.19,88.1,88.15,6441.0,62.0834,62.0834,62.02,62.0552,6441.0
2016-12-21 13:30:00,88.15,88.15,88.08,88.08,10725.0,62.0552,62.0552,62.006,62.006,10725.0
2016-12-21 13:35:00,88.07,88.11,88.04,88.11,15697.0,61.9989,62.0271,61.9778,62.0271,15697.0
2016-12-21 13:40:00,88.12,88.13,88.03,88.03,11683.0,62.0341,62.0412,61.9708,61.9708,11683.0
2016-12-21 13:45:00,88.03,88.04,87.95,87.95,9464.0,61.9708,61.9778,61.9144,61.9144,9464.0
2016-12-21 13:50:00,87.94,87.95,87.89,87.93,24210.0,61.9074,61.9144,61.8722,61.9004,24210.0
2016-12-21 13:55:00,87.92,87.94,87.91,87.94,8031.0,61.8933,61.9074,61.8863,61.9074,8031.0
2016-12-21 14:00:00,87.93,87.95,87.9,87.9,22436.0,61.9004,61.9144,61.8792,61.8792,22436.0
2016-12-21 14:05:00,87.9,87.91,87.88,87.9,18093.0,61.8792,61.8863,61.8652,61.8792,18093.0
2016-12-21 14:10:00,87.9,87.9,87.77,87.79,25031.0,61.8792,61.8792,61.7877,61.8018,25031.0
2016-12-21 14:15:00,87.8,87.83,87.78,87.78,29395.0,61.8088,61.83,61.7948,61.7948,29395.0
2016-12-21 14:20:00,87.78,87.83,87.77,87.77,18854.0,61.7948,61.83,61.7877,61.7877,18854.0
2016-12-21 14:25:00,87.78,87.79,87.63,87.64,15069.0,61.7948,61.8018,61.6892,61.6962,15069.0
2016-12-21 14:30:00,87.65,87.68,87.61,87.64,20629.0,61.7032,61.7244,61.6751,61.6962,20629.0
2016-12-21 14:35:00,87.64,87.66,87.58,87.58,16153.0,61.6962,61.7103,61.654,61.654,16153.0
2016-12-21 14:40:00,87.57,87.61,87.52,87.52,19563.0,61.6469,61.6751,61.6117,61.6117,19563.0
2016-12-21 14:45:00,87.51,87.53,87.45,87.53,15804.0,61.6047,61.6188,61.5625,61.6188,15804.0
2016-12-21 14:50:00,87.52,87.57,87.46,87.46,10285.0,61.6117,61.6469,61.5695,61.5695,10285.0
2016-12-21 14:55:00,87.46,87.48,87.4,87.4,9952.0,61.5695,61.5836,61.5273,61.5273,9952.0
2016-12-21 15:00:00,87.41,87.44,87.38,87.43,16383.0,61.5343,61.5554,61.5132,61.5484,16383.0
2016-12-21 15:05:00,87.43,87.44,87.39,87.4,7482.0,61.5484,61.5554,61.5202,61.5273,7482.0
2016-12-21 15:10:00,87.41,87.49,87.39,87.46,17749.0,61.5343,61.5906,61.5202,61.5695,17749.0
2016-12-21 15:15:00,87.46,87.46,87.4,87.42,11227.0,61.5695,61.5695,61.5273,61.5413,11227.0
2016-12-21 15:20:00,87.41,87.42,87.34,87.35,16921.0,61.5343,61.5413,61.485,61.4921,16921.0
2016-12-21 15:25:00,87.34,87.38,87.34,87.37,15789.0,61.485,61.5132,61.485,61.5061,15789.0
2016-12-21 15:30:00,87.36,87.37,87.24,87.25,24010.0,61.4991,61.5061,61.4146,61.4217,24010.0
2016-12-21 15:35:00,87.25,87.28,87.24,87.26,25048.0,61.4217,61.4428,61.4146,61.4287,25048.0
2016-12-21 15:40:00,87.25,87.27,87.17,87.18,28607.0,61.4217,61.4357,61.3653,61.3724,28607.0
2016-12-21 15:45:00,87.16,87.22,87.13,87.22,47486.0,61.3583,61.4005,61.3372,61.4005,47486.0
2016-12-21 15:50:00,87.22,87.22,87.14,87.17,37680.0,61.4005,61.4005,61.3442,61.3653,37680.0
2016-12-21 15:55:00,87.16,87.21,87.11,87.13,64842.0,61.3583,61.3935,61.3231,61.3372,64842.0
2016-12-22 09:30:00,87.02,87.24,86.81,87.17,18192.0,61.2597,61.4146,61.1119,61.3653,18192.0
2016-12-22 09:35:00,87.14,87.15,86.85,86.85,7384.0,61.3442,61.3513,61.1401,61.1401,7384.0
2016-12-22 09:40:00,86.92,86.92,86.62,86.77,7353.0,61.1893,61.1893,60.9782,61.0837,7353.0
2016-12-22 09:45:00,86.71,86.76,86.51,86.51,8208.0,61.0415,61.0767,60.9007,60.9007,8208.0
2016-12-22 09:50:00,86.51,86.58,86.36,86.36,7015.0,60.9007,60.95,60.7951,60.7951,7015.0
2016-12-22 09:55:00,86.34,86.46,86.29,86.37,5820.0,60.781,60.8655,60.7458,60.8022,5820.0
2016-12-22 10:00:00,86.37,86.48,86.31,86.47,9843.0,60.8022,60.8796,60.7599,60.8726,9843.0
2016-12-22 10:05:00,86.47,86.74,86.47,86.7,10664.0,60.8726,61.0626,60.8726,61.0345,10664.0
2016-12-22 10:10:00,86.68,86.68,86.52,86.6,5462.0,61.0204,61.0204,60.9078,60.9641,5462.0
2016-12-22 10:15:00,86.64,86.76,86.64,86.68,3936.0,60.9922,61.0767,60.9922,61.0204,3936.0
2016-12-22 10:20:00,86.67,86.79,86.6,86.75,5631.0,61.0134,61.0978,60.9641,61.0697,5631.0
2016-12-22 10:25:00,86.71,86.84,86.66,86.82,8244.0,61.0415,61.133,61.0063,61.1189,8244.0
2016-12-22 10:30:00,86.76,86.87,86.73,86.85,4000.0,61.0767,61.1541,61.0556,61.1401,4000.0
2016-12-22 10:35:00,86.83,87.03,86.83,87.03,5303.0,61.126,61.2668,61.126,61.2668,5303.0
2016-12-22 10:40:00,87.0,87.14,86.96,87.13,6587.0,61.2457,61.3442,61.2175,61.3372,6587.0
2016-12-22 10:45:00,87.09,87.18,87.07,87.17,13793.0,61.309,61.3724,61.2949,61.3653,13793.0
2016-12-22 10:50:00,87.16,87.22,87.12,87.22,6257.0,61.3583,61.4005,61.3301,61.4005,6257.0
2016-12-22 10:55:00,87.25,87.25,87.14,87.21,10566.0,61.4217,61.4217,61.3442,61.3935,10566.0
2016-12-22 11:00:00,87.21,87.23,87.07,87.07,6513.0,61.3935,61.4076,61.2949,61.2949,6513.0
2016-12-22 11:05:00,87.08,87.09,86.95,87.01,8593.0,61.302,61.309,61.2105,61.2527,8593.0
2016-12-22 11:10:00,86.98,87.01,86.91,87.01,7706.0,61.2316,61.2527,61.1823,61.2527,7706.0
2016-12-22 11:15:00,87.03,87.04,86.93,86.93,4395.0,61.2668,61.2738,61.1964,61.1964,4395.0
2016-12-22 11:20:00,86.92,86.94,86.84,86.94,7497.0,61.1893,61.2034,61.133,61.2034,7497.0
2016-12-22 11:25:00,86.9,86.98,86.88,86.98,8061.0,61.1753,61.2316,61.1612,61.2316,8061.0
2016-12-22 11:30:00,86.98,87.0,86.94,86.98,11292.0,61.2316,61.2457,61.2034,61.2316,11292.0
2016-12-22 11:35:00,86.97,87.08,86.95,87.08,8721.0,61.2245,61.302,61.2105,61.302,8721.0
2016-12-22 11:40:00,87.08,87.18,87.06,87.17,8198.0,61.302,61.3724,61.2879,61.3653,8198.0
2016-12-22 11:45:00,87.17,87.17,87.09,87.16,12255.0,61.3653,61.3653,61.309,61.3583,12255.0
2016-12-22 11:50:00,87.16,87.18,87.1,87.13,7478.0,61.3583,61.3724,61.3161,61.3372,7478.0
2016-12-22 11:55:00,87.11,87.11,87.06,87.07,7235.0,61.3231,61.3231,61.2879,61.2949,7235.0
2016-12-22 12:00:00,87.05,87.06,86.97,86.97,10393.0,61.2809,61.2879,61.2245,61.2245,10393.0
2016-12-22 12:05:00,86.97,86.97,86.81,86.83,30679.0,61.2245,61.2245,61.1119,61.126,30679.0
2016-12-22 12:10:00,86.84,86.85,86.8,86.84,11601.0,61.133,61.1401,61.1049,61.133,11601.0
2016-12-22 12:15:00,86.84,86.84,86.82,86.82,14103.0,61.133,61.133,61.1189,61.1189,14103.0
2016-12-22 12:20:00,86.84,86.84,86.77,86.8,6270.0,61.133,61.133,61.0837,61.1049,6270.0
2016-12-22 12:25:00,86.83,86.91,86.8,86.9,10201.0,61.126,61.1823,61.1049,61.1753,10201.0
2016-12-22 12:30:00,86.92,86.92,86.87,86.9,4701.0,61.1893,61.1893,61.1541,61.1753,4701.0
2016-12-22 12:35:00,86.87,86.92,86.87,86.91,4991.0,61.1541,61.1893,61.1541,61.1823,4991.0
2016-12-22 12:40:00,86.93,87.0,86.93,86.98,5147.0,61.1964,61.2457,61.1964,61.2316,5147.0
2016-12-22 12:45:00,86.99,87.03,86.97,87.02,9051.0,61.2386,61.2668,61.2245,61.2597,9051.0
2016-12-22 12:50:00,87.01,87.05,87.01,87.04,5318.0,61.2527,61.2809,61.2527,61.2738,5318.0
2016-12-22 12:55:00,87.04,87.04,86.99,87.02,10699.0,61.2738,61.2738,61.2386,61.2597,10699.0
2016-12-22 13:00:00,87.01,87.02,86.93,86.93,3183.0,61.2527,61.2597,61.1964,61.1964,3183.0
2016-12-22 13:05:00,86.96,86.97,86.93,86.96,8703.0,61.2175,61.2245,61.1964,61.2175,8703.0
2016-12-22 13:10:00,86.95,86.95,86.83,86.84,4955.0,61.2105,61.2105,61.126,61.133,4955.0
2016-12-22 13:15:00,86.83,86.88,86.83,86.87,4747.0,61.126,61.1612,61.126,61.1541,4747.0
2016-12-22 13:20:00,86.86,86.89,86.83,86.89,4211.0,61.1471,61.1682,61.126,61.1682,4211.0
2016-12-22 13:25:00,86.88,86.93,86.85,86.91,3962.0,61.1612,61.1964,61.1401,61.1823,3962.0
2016-12-22 13:30:00,86.91,86.94,86.89,86.94,2736.0,61.1823,61.2034,61.1682,61.2034,2736.0
2016-12-22 13:35:00,86.93,86.94,86.87,86.91,5519.0,61.1964,61.2034,61.1541,61.1823,5519.0
2016-12-22 13:40:00,86.92,86.99,86.91,86.98,4665.0,61.1893,61.2386,61.1823,61.2316,4665.0
2016-12-22 13:45:00,86.99,87.13,86.96,87.12,21748.0,61.2386,61.3372,61.2175,61.3301,21748.0
2016-12-22 13:50:00,87.1,87.12,87.06,87.08,3426.0,61.3161,61.3301,61.2879,61.302,3426.0
2016-12-22 13:55:00,87.09,87.22,87.06,87.19,9831.0,61.309,61.4005,61.2879,61.3794,9831.0
2016-12-22 14:00:00,87.16,87.24,87.14,87.24,9158.0,61.3583,61.4146,61.3442,61.4146,9158.0
2016-12-22 14:05:00,87.23,87.32,87.22,87.29,2631.0,61.4076,61.4709,61.4005,61.4498,2631.0
2016-12-22 14:10:00,87.26,87.33,87.26,87.31,16562.0,61.4287,61.478,61.4287,61.4639,16562.0
2016-12-22 14:15:00,87.33,87.37,87.32,87.34,5390.0,61.478,61.5061,61.4709,61.485,5390.0
2016-12-22 14:20:00,87.35,87.36,87.31,87.33,4762.0,61.4921,61.4991,61.4639,61.478,4762.0
2016-12-22 14:25:00,87.34,87.5,87.33,87.48,14868.0,61.485,61.5977,61.478,61.5836,14868.0
2016-12-22 14:30:00,87.48,87.48,87.4,87.43,17549.0,61.5836,61.5836,61.5273,61.5484,17549.0
2016-12-22 14:35:00,87.44,87.5,87.38,87.38,12266.0,61.5554,61.5977,61.5132,61.5132,12266.0
2016-12-22 14:40:00,87.38,87.39,87.34,87.36,4551.0,61.5132,61.5202,61.485,61.4991,4551.0
2016-12-22 14:45:00,87.36,87.36,87.3,87.32,11081.0,61.4991,61.4991,61.4569,61.4709,11081.0
2016-12-22 14:50:00,87.33,87.35,87.3,87.32,13501.0,61.478,61.4921,61.4569,61.4709,13501.0
2016-12-22 14:55:00,87.32,87.35,87.3,87.3,10114.0,61.4709,61.4921,61.4569,61.4569,10114.0
2016-12-22 15:00:00,87.31,87.35,87.24,87.26,15157.0,61.4639,61.4921,61.4146,61.4287,15157.0
2016-12-22 15:05:00,87.28,87.29,87.2,87.23,10981.0,61.4428,61.4498,61.3865,61.4076,10981.0
2016-12-22 15:10:00,87.23,87.28,87.21,87.23,10597.0,61.4076,61.4428,61.3935,61.4076,10597.0
2016-12-22 15:15:00,87.22,87.26,87.21,87.24,12371.0,61.4005,61.4287,61.3935,61.4146,12371.0
2016-12-22 15:20:00,87.23,87.24,87.17,87.2,13697.0,61.4076,61.4146,61.3653,61.3865,13697.0
2016-12-22 15:25:00,87.2,87.26,87.19,87.26,36455.0,61.3865,61.4287,61.3794,61.4287,36455.0
2016-12-22 15:30:00,87.26,87.26,87.03,87.03,62580.0,61.4287,61.4287,61.2668,61.2668,62580.0
2016-12-22 15:35:00,87.04,87.15,87.03,87.15,20575.0,61.2738,61.3513,61.2668,61.3513,20575.0
2016-12-22 15:40:00,87.16,87.17,87.11,87.12,25417.0,61.3583,61.3653,61.3231,61.3301,25417.0
2016-12-22 15:45:00,87.11,87.2,87.07,87.14,40891.0,61.3231,61.3865,61.2949,61.3442,40891.0
2016-12-22 15:50:00,87.14,87.17,87.11,87.13,43008.0,61.3442,61.3653,61.3231,61.3372,43008.0
2016-12-22 15:55:00,87.13,87.16,87.06,87.13,86603.0,61.3372,61.3583,61.2879,61.3372,86603.0
2016-12-23 09:30:00,87.4,87.41,87.15,87.15,11816.0,61.5273,61.5343,61.3513,61.3513,11816.0
2016-12-23 09:35:00,87.22,87.44,87.21,87.44,3485.0,61.4005,61.5554,61.3935,61.5554,3485.0
2016-12-23 09:40:00,87.44,87.51,87.33,87.4,2619.0,61.5554,61.6047,61.478,61.5273,2619.0
2016-12-23 09:45:00,87.39,87.67,87.39,87.67,6480.0,61.5202,61.7173,61.5202,61.7173,6480.0
2016-12-23 09:50:00,87.69,87.74,87.64,87.72,7037.0,61.7314,61.7666,61.6962,61.7525,7037.0
2016-12-23 09:55:00,87.71,87.82,87.69,87.77,4009.0,61.7455,61.8229,61.7314,61.7877,4009.0
2016-12-23 10:00:00,87.78,87.79,87.71,87.72,3461.0,61.7948,61.8018,61.7455,61.7525,3461.0
2016-12-23 10:05:00,87.68,87.71,87.6,87.62,9185.0,61.7244,61.7455,61.668,61.6821,9185.0
2016-12-23 10:10:00,87.63,87.66,87.53,87.56,3444.0,61.6892,61.7103,61.6188,61.6399,3444.0
2016-12-23 10:15:00,87.56,87.56,87.47,87.53,4880.0,61.6399,61.6399,61.5765,61.6188,4880.0
2016-12-23 10:20:00,87.52,87.54,87.38,87.44,4382.0,61.6117,61.6258,61.5132,61.5554,4382.0
2016-12-23 10:25:00,87.45,87.45,87.35,87.4,2100.0,61.5625,61.5625,61.4921,61.5273,2100.0
2016-12-23 10:30:00,87.43,87.43,87.37,87.41,3000.0,61.5484,61.5484,61.5061,61.5343,3000.0
2016-12-23 10:35:00,87.41,87.42,87.36,87.41,6466.0,61.5343,61.5413,61.4991,61.5343,6466.0
2016-12-23 10:40:00,87.42,87.42,87.35,87.37,2860.0,61.5413,61.5413,61.4921,61.5061,2860.0
2016-12-23 10:45:00,87.4,87.44,87.39,87.41,3359.0,61.5273,61.5554,61.5202,61.5343,3359.0
2016-12-23 10:50:00,87.4,87.4,87.3,87.33,4813.0,61.5273,61.5273,61.4569,61.478,4813.0
2016-12-23 10:55:00,87.3,87.38,87.29,87.38,4094.0,61.4569,61.5132,61.4498,61.5132,4094.0
2016-12-23 11:00:00,87.4,87.4,87.34,87.36,1838.0,61.5273,61.5273,61.485,61.4991,1838.0
2016-12-23 11:05:00,87.38,87.41,87.26,87.26,3926.0,61.5132,61.5343,61.4287,61.4287,3926.0
2016-12-23 11:10:00,87.29,87.31,87.19,87.23,4678.0,61.4498,61.4639,61.3794,61.4076,4678.0
2016-12-23 11:15:00,87.24,87.24,87.17,87.2,3477.0,61.4146,61.4146,61.3653,61.3865,3477.0
2016-12-23 11:20:00,87.21,87.34,87.19,87.33,3608.0,61.3935,61.485,61.3794,61.478,3608.0
2016-12-23 11:25:00,87.31,87.32,87.27,87.28,8546.0,61.4639,61.4709,61.4357,61.4428,8546.0
2016-12-23 11:30:00,87.28,87.35,87.26,87.35,14601.0,61.4428,61.4921,61.4287,61.4921,14601.0
2016-12-23 11:35:00,87.37,87.37,87.29,87.3,5411.0,61.5061,61.5061,61.4498,61.4569,5411.0
2016-12-23 11:40:00,87.31,87.31,87.26,87.26,2758.0,61.4639,61.4639,61.4287,61.4287,2758.0
2016-12-23 11:45:00,87.28,87.33,87.27,87.33,7935.0,61.4428,61.478,61.4357,61.478,7935.0
2016-12-23 11:50:00,87.34,87.35,87.31,87.32,1774.0,61.485,61.4921,61.4639,61.4709,1774.0
2016-12-23 11:55:00,87.31,87.33,87.29,87.32,2334.0,61.4639,61.478,61.4498,61.4709,2334.0
2016-12-23 12:00:00,87.3,87.34,87.29,87.29,2477.0,61.4569,61.485,61.4498,61.4498,2477.0
2016-12-23 12:05:00,87.29,87.29,87.19,87.25,4440.0,61.4498,61.4498,61.3794,61.4217,4440.0
2016-12-23 12:10:00,87.23,87.25,87.18,87.21,5833.0,61.4076,61.4217,61.3724,61.3935,5833.0
2016-12-23 12:15:00,87.22,87.23,87.17,87.17,2283.0,61.4005,61.4076,61.3653,61.3653,2283.0
2016-12-23 12:20:00,87.16,87.17,87.06,87.06,2651.0,61.3583,61.3653,61.2879,61.2879,2651.0
2016-12-23 12:25:00,87.08,87.11,87.08,87.09,2249.0,61.302,61.3231,61.302,61.309,2249.0
2016-12-23 12:30:00,87.09,87.09,87.02,87.03,4144.0,61.309,61.309,61.2597,61.2668,4144.0
2016-12-23 12:35:00,87.03,87.05,87.02,87.04,2496.0,61.2668,61.2809,61.2597,61.2738,2496.0
2016-12-23 12:40:00,87.05,87.17,87.05,87.17,3705.0,61.2809,61.3653,61.2809,61.3653,3705.0
2016-12-23 12:45:00,87.13,87.17,87.08,87.09,3282.0,61.3372,61.3653,61.302,61.309,3282.0
2016-12-23 12:50:00,87.09,87.1,87.06,87.08,2832.0,61.309,61.3161,61.2879,61.302,2832.0
2016-12-23 12:55:00,87.08,87.13,87.08,87.11,1292.0,61.302,61.3372,61.302,61.3231,1292.0
2016-12-23 13:00:00,87.1,87.13,87.08,87.11,2210.0,61.3161,61.3372,61.302,61.3231,2210.0
2016-12-23 13:05:00,87.13,87.17,87.08,87.11,1684.0,61.3372,61.3653,61.302,61.3231,1684.0
2016-12-23 13:10:00,87.1,87.11,87.06,87.08,3064.0,61.3161,61.3231,61.2879,61.302,3064.0
2016-12-23 13:15:00,87.11,87.17,87.1,87.17,1090.0,61.3231,61.3653,61.3161,61.3653,1090.0
2016-12-23 13:20:00,87.14,87.19,87.13,87.17,1176.0,61.3442,61.3794,61.3372,61.3653,1176.0
2016-12-23 13:25:00,87.15,87.21,87.14,87.21,4863.0,61.3513,61.3935,61.3442,61.3935,4863.0
2016-12-23 13:30:00,87.17,87.28,87.17,87.28,4252.0,61.3653,61.4428,61.3653,61.4428,4252.0
2016-12-23 13:35:00,87.29,87.34,87.28,87.3,2672.0,61.4498,61.485,61.4428,61.4569,2672.0
2016-12-23 13:40:00,87.3,87.3,87.17,87.17,4125.0,61.4569,61.4569,61.3653,61.3653,4125.0
2016-12-23 13:45:00,87.17,87.18,87.06,87.17,5915.0,61.3653,61.3724,61.2879,61.3653,5915.0
2016-12-23 13:50:00,87.11,87.18,87.11,87.17,5920.0,61.3231,61.3724,61.3231,61.3653,5920.0
2016-12-23 13:55:00,87.19,87.25,87.19,87.25,3322.0,61.3794,61.4217,61.3794,61.4217,3322.0
2016-12-23 14:00:00,87.24,87.26,87.21,87.22,2952.0,61.4146,61.4287,61.3935,61.4005,2952.0
2016-12-23 14:05:00,87.22,87.27,87.21,87.26,6347.0,61.4005,61.4357,61.3935,61.4287,6347.0
2016-12-23 14:10:00,87.25,87.25,87.19,87.21,4092.0,61.4217,61.4217,61.3794,61.3935,4092.0
2016-12-23 14:15:00,87.23,87.29,87.2,87.28,6593.0,61.4076,61.4498,61.3865,61.4428,6593.0
2016-12-23 14:20:00,87.28,87.34,87.26,87.34,2702.0,61.4428,61.485,61.4287,61.485,2702.0
2016-12-23 14:25:00,87.35,87.37,87.3,87.32,3894.0,61.4921,61.5061,61.4569,61.4709,3894.0
2016-12-23 14:30:00,87.31,87.37,87.29,87.33,1667.0,61.4639,61.5061,61.4498,61.478,1667.0
2016-12-23 14:35:00,87.33,87.35,87.25,87.29,4527.0,61.478,61.4921,61.4217,61.4498,4527.0
2016-12-23 14:40:00,87.32,87.33,87.27,87.27,1246.0,61.4709,61.478,61.4357,61.4357,1246.0
2016-12-23 14:45:00,87.29,87.33,87.25,87.28,5999.0,61.4498,61.478,61.4217,61.4428,5999.0
2016-12-23 14:50:00,87.31,87.35,87.29,87.31,3729.0,61.4639,61.4921,61.4498,61.4639,3729.0
2016-12-23 14:55:00,87.29,87.33,87.26,87.3,1705.0,61.4498,61.478,61.4287,61.4569,1705.0
2016-12-23 15:00:00,87.33,87.36,87.31,87.31,13799.0,61.478,61.4991,61.4639,61.4639,13799.0
2016-12-23 15:05:00,87.28,87.28,87.22,87.22,4870.0,61.4428,61.4428,61.4005,61.4005,4870.0
2016-12-23 15:10:00,87.23,87.24,87.09,87.09,5820.0,61.4076,61.4146,61.309,61.309,5820.0
2016-12-23 15:15:00,87.06,87.07,87.03,87.03,5567.0,61.2879,61.2949,61.2668,61.2668,5567.0
2016-12-23 15:20:00,87.03,87.04,87.01,87.03,3338.0,61.2668,61.2738,61.2527,61.2668,3338.0
2016-12-23 15:25:00,87.02,87.04,86.97,86.98,5603.0,61.2597,61.2738,61.2245,61.2316,5603.0
2016-12-23 15:30:00,86.99,87.02,86.97,87.01,5316.0,61.2386,61.2597,61.2245,61.2527,5316.0
2016-12-23 15:35:00,87.0,87.09,87.0,87.09,7197.0,61.2457,61.309,61.2457,61.309,7197.0
2016-12-23 15:40:00,87.11,87.2,87.1,87.19,6570.0,61.3231,61.3865,61.3161,61.3794,6570.0
2016-12-23 15:45:00,87.21,87.23,87.16,87.21,9445.0,61.3935,61.4076,61.3583,61.3935,9445.0
2016-12-23 15:50:00,87.21,87.24,87.18,87.23,10503.0,61.3935,61.4146,61.3724,61.4076,10503.0
2016-12-23 15:55:00,87.21,87.27,87.19,87.24,28275.0,61.3935,61.4357,61.3794,61.4146,28275.0
2016-12-27 09:30:00,87.44,87.58,87.31,87.52,21930.0,61.5554,61.654,61.4639,61.6117,21930.0
2016-12-27 09:35:00,87.54,87.64,87.38,87.56,6658.0,61.6258,61.6962,61.5132,61.6399,6658.0
2016-12-27 09:40:00,87.55,87.6,87.38,87.55,4565.0,61.6328,61.668,61.5132,61.6328,4565.0
2016-12-27 09:45:00,87.59,87.64,87.38,87.38,7057.0,61.661,61.6962,61.5132,61.5132,7057.0
2016-12-27 09:50:00,87.42,87.5,87.3,87.47,5625.0,61.5413,61.5977,61.4569,61.5765,5625.0
2016-12-27 09:55:00,87.45,87.46,87.2,87.2,3749.0,61.5625,61.5695,61.3865,61.3865,3749.0
2016-12-27 10:00:00,87.28,87.57,87.27,87.48,9403.0,61.4428,61.6469,61.4357,61.5836,9403.0
2016-12-27 10:05:00,87.48,87.61,87.45,87.61,2676.0,61.5836,61.6751,61.5625,61.6751,2676.0
2016-12-27 10:10:00,87.58,87.67,87.54,87.67,6687.0,61.654,61.7173,61.6258,61.7173,6687.0
2016-12-27 10:15:00,87.65,87.73,87.64,87.73,2937.0,61.7032,61.7596,61.6962,61.7596,2937.0
2016-12-27 10:20:00,87.69,87.7,87.61,87.64,4490.0,61.7314,61.7384,61.6751,61.6962,4490.0
2016-12-27 10:25:00,87.61,87.7,87.6,87.69,8184.0,61.6751,61.7384,61.668,61.7314,8184.0
2016-12-27 10:30:00,87.67,87.71,87.63,87.7,6208.0,61.7173,61.7455,61.6892,61.7384,6208.0
2016-12-27 10:35:00,87.71,87.76,87.69,87.71,3107.0,61.7455,61.7807,61.7314,61.7455,3107.0
2016-12-27 10:40:00,87.71,87.83,87.69,87.83,8398.0,61.7455,61.83,61.7314,61.83,8398.0
2016-12-27 10:45:00,87.83,87.83,87.66,87.68,7436.0,61.83,61.83,61.7103,61.7244,7436.0
2016-12-27 10:50:00,87.67,87.67,87.58,87.64,4630.0,61.7173,61.7173,61.654,61.6962,4630.0
2016-12-27 10:55:00,87.64,87.71,87.62,87.71,2800.0,61.6962,61.7455,61.6821,61.7455,2800.0
2016-12-27 11:00:00,87.71,87.77,87.67,87.75,4988.0,61.7455,61.7877,61.7173,61.7736,4988.0
2016-12-27 11:05:00,87.74,87.76,87.72,87.74,2148.0,61.7666,61.7807,61.7525,61.7666,2148.0
2016-12-27 11:10:00,87.8,87.88,87.78,87.84,5027.0,61.8088,61.8652,61.7948,61.837,5027.0
2016-12-27 11:15:00,87.85,87.93,87.85,87.93,4428.0,61.844,61.9004,61.844,61.9004,4428.0
2016-12-27 11:20:00,87.89,87.89,87.76,87.8,5578.0,61.8722,61.8722,61.7807,61.8088,5578.0
2016-12-27 11:25:00,87.8,87.81,87.72,87.76,7153.0,61.8088,61.8159,61.7525,61.7807,7153.0
2016-12-27 11:30:00,87.75,87.96,87.75,87.94,4044.0,61.7736,61.9215,61.7736,61.9074,4044.0
2016-12-27 11:35:00,87.94,87.94,87.77,87.77,4200.0,61.9074,61.9074,61.7877,61.7877,4200.0
2016-12-27 11:40:00,87.76,87.78,87.7,87.71,6477.0,61.7807,61.7948,61.7384,61.7455,6477.0
2016-12-27 11:45:00,87.68,87.68,87.58,87.58,5028.0,61.7244,61.7244,61.654,61.654,5028.0
2016-12-27 11:50:00,87.6,87.72,87.6,87.71,3841.0,61.668,61.7525,61.668,61.7455,3841.0
2016-12-27 11:55:00,87.66,87.66,87.58,87.6,6650.0,61.7103,61.7103,61.654,61.668,6650.0
2016-12-27 12:00:00,87.61,87.71,87.59,87.71,3656.0,61.6751,61.7455,61.661,61.7455,3656.0
2016-12-27 12:05:00,87.69,87.7,87.62,87.63,6435.0,61.7314,61.7384,61.6821,61.6892,6435.0
2016-12-27 12:10:00,87.64,87.65,87.59,87.62,6077.0,61.6962,61.7032,61.661,61.6821,6077.0
2016-12-27 12:15:00,87.64,87.68,87.63,87.68,5683.0,61.6962,61.7244,61.6892,61.7244,5683.0
2016-12-27 12:20:00,87.7,87.75,87.68,87.74,7326.0,61.7384,61.7736,61.7244,61.7666,7326.0
2016-12-27 12:25:00,87.74,87.74,87.68,87.73,3970.0,61.7666,61.7666,61.7244,61.7596,3970.0
2016-12-27 12:30:00,87.73,87.74,87.65,87.69,4920.0,61.7596,61.7666,61.7032,61.7314,4920.0
2016-12-27 12:35:00,87.69,87.73,87.65,87.65,4109.0,61.7314,61.7596,61.7032,61.7032,4109.0
2016-12-27 12:40:00,87.67,87.7,87.62,87.64,6787.0,61.7173,61.7384,61.6821,61.6962,6787.0
2016-12-27 12:45:00,87.65,87.69,87.57,87.57,4795.0,61.7032,61.7314,61.6469,61.6469,4795.0
2016-12-27 12:50:00,87.6,87.67,87.6,87.65,3099.0,61.668,61.7173,61.668,61.7032,3099.0
2016-12-27 12:55:00,87.66,87.66,87.57,87.58,6393.0,61.7103,61.7103,61.6469,61.654,6393.0
2016-12-27 13:00:00,87.59,87.66,87.59,87.65,2055.0,61.661,61.7103,61.661,61.7032,2055.0
2016-12-27 13:05:00,87.66,87.66,87.62,87.62,5886.0,61.7103,61.7103,61.6821,61.6821,5886.0
2016-12-27 13:10:00,87.63,87.66,87.62,87.62,4348.0,61.6892,61.7103,61.6821,61.6821,4348.0
2016-12-27 13:15:00,87.62,87.63,87.56,87.62,4840.0,61.6821,61.6892,61.6399,61.6821,4840.0
2016-12-27 13:20:00,87.63,87.65,87.62,87.63,5371.0,61.6892,61.7032,61.6821,61.6892,5371.0
2016-12-27 13:25:00,87.64,87.65,87.57,87.59,8068.0,61.6962,61.7032,61.6469,61.661,8068.0
2016-12-27 13:30:00,87.6,87.65,87.6,87.64,5367.0,61.668,61.7032,61.668,61.6962,5367.0
2016-12-27 13:35:00,87.65,87.66,87.57,87.59,6960.0,61.7032,61.7103,61.6469,61.661,6960.0
2016-12-27 13:40:00,87.6,87.62,87.56,87.61,6666.0,61.668,61.6821,61.6399,61.6751,6666.0
2016-12-27 13:45:00,87.58,87.61,87.56,87.57,6819.0,61.654,61.6751,61.6399,61.6469,6819.0
2016-12-27 13:50:00,87.56,87.59,87.56,87.59,2881.0,61.6399,61.661,61.6399,61.661,2881.0
2016-12-27 13:55:00,87.57,87.63,87.57,87.6,5936.0,61.6469,61.6892,61.6469,61.668,5936.0
2016-12-27 14:00:00,87.62,87.62,87.55,87.61,3646.0,61.6821,61.6821,61.6328,61.6751,3646.0
2016-12-27 14:05:00,87.58,87.61,87.54,87.6,6075.0,61.654,61.6751,61.6258,61.668,6075.0
2016-12-27 14:10:00,87.6,87.63,87.55,87.63,13196.0,61.668,61.6892,61.6328,61.6892,13196.0
2016-12-27 14:15:00,87.62,87.69,87.61,87.67,16485.0,61.6821,61.7314,61.6751,61.7173,16485.0
2016-12-27 14:20:00,87.65,87.67,87.64,87.64,8360.0,61.7032,61.7173,61.6962,61.6962,8360.0
2016-12-27 14:25:00,87.64,87.66,87.59,87.63,16506.0,61.6962,61.7103,61.661,61.6892,16506.0
2016-12-27 14:30:00,87.61,87.65,87.59,87.62,4139.0,61.6751,61.7032,61.661,61.6821,4139.0
2016-12-27 14:35:00,87.62,87.66,87.62,87.62,6754.0,61.6821,61.7103,61.6821,61.6821,6754.0
2016-12-27 14:40:00,87.63,87.68,87.6,87.64,8911.0,61.6892,61.7244,61.668,61.6962,8911.0
2016-12-27 14:45:00,87.66,87.68,87.64,87.68,12330.0,61.7103,61.7244,61.6962,61.7244,12330.0
2016-12-27 14:50:00,87.67,87.67,87.55,87.56,11669.0,61.7173,61.7173,61.6328,61.6399,11669.0
2016-12-27 14:55:00,87.55,87.61,87.54,87.57,8973.0,61.6328,61.6751,61.6258,61.6469,8973.0
2016-12-27 15:00:00,87.55,87.61,87.54,87.59,5481.0,61.6328,61.6751,61.6258,61.661,5481.0
2016-12-27 15:05:00,87.58,87.6,87.55,87.57,5514.0,61.654,61.668,61.6328,61.6469,5514.0
2016-12-27 15:10:00,87.57,87.58,87.54,87.55,8099.0,61.6469,61.654,61.6258,61.6328,8099.0
2016-12-27 15:15:00,87.55,87.6,87.53,87.57,4422.0,61.6328,61.668,61.6188,61.6469,4422.0
2016-12-27 15:20:00,87.57,87.6,87.54,87.54,6770.0,61.6469,61.668,61.6258,61.6258,6770.0
2016-12-27 15:25:00,87.54,87.54,87.5,87.51,10661.0,61.6258,61.6258,61.5977,61.6047,10661.0
2016-12-27 15:30:00,87.52,87.53,87.47,87.49,16175.0,61.6117,61.6188,61.5765,61.5906,16175.0
2016-12-27 15:35:00,87.51,87.52,87.48,87.5,9126.0,61.6047,61.6117,61.5836,61.5977,9126.0
2016-12-27 15:40:00,87.5,87.57,87.48,87.57,14137.0,61.5977,61.6469,61.5836,61.6469,14137.0
2016-12-27 15:45:00,87.57,87.6,87.55,87.56,11590.0,61.6469,61.668,61.6328,61.6399,11590.0
2016-12-27 15:50:00,87.56,87.57,87.52,87.53,25466.0,61.6399,61.6469,61.6117,61.6188,25466.0
2016-12-27 15:55:00,87.52,87.53,87.49,87.53,51688.0,61.6117,61.6188,61.5906,61.6188,51688.0
2016-12-28 09:30:00,87.69,87.88,87.55,87.72,11046.0,61.7314,61.8652,61.6328,61.7525,11046.0
2016-12-28 09:35:00,87.66,87.66,87.32,87.61,8340.0,61.7103,61.7103,61.4709,61.6751,8340.0
2016-12-28 09:40:00,87.66,87.66,87.47,87.51,4437.0,61.7103,61.7103,61.5765,61.6047,4437.0
2016-12-28 09:45:00,87.53,87.56,87.18,87.19,7901.0,61.6188,61.6399,61.3724,61.3794,7901.0
2016-12-28 09:50:00,87.16,87.2,87.09,87.14,6784.0,61.3583,61.3865,61.309,61.3442,6784.0
2016-12-28 09:55:00,87.13,87.22,87.12,87.21,4100.0,61.3372,61.4005,61.3301,61.3935,4100.0
2016-12-28 10:00:00,87.23,87.27,87.19,87.26,6142.0,61.4076,61.4357,61.3794,61.4287,6142.0
2016-12-28 10:05:00,87.27,87.38,87.24,87.38,11681.0,61.4357,61.5132,61.4146,61.5132,11681.0
2016-12-28 10:10:00,87.39,87.4,87.3,87.38,4259.0,61.5202,61.5273,61.4569,61.5132,4259.0
2016-12-28 10:15:00,87.39,87.4,87.21,87.24,16734.0,61.5202,61.5273,61.3935,61.4146,16734.0
2016-12-28 10:20:00,87.27,87.36,87.16,87.16,3526.0,61.4357,61.4991,61.3583,61.3583,3526.0
2016-12-28 10:25:00,87.19,87.32,87.15,87.27,4853.0,61.3794,61.4709,61.3513,61.4357,4853.0
2016-12-28 10:30:00,87.22,87.25,87.12,87.19,4496.0,61.4005,61.4217,61.3301,61.3794,4496.0
2016-12-28 10:35:00,87.2,87.21,87.13,87.19,3963.0,61.3865,61.3935,61.3372,61.3794,3963.0
2016-12-28 10:40:00,87.22,87.28,87.14,87.21,10816.0,61.4005,61.4428,61.3442,61.3935,10816.0
2016-12-28 10:45:00,87.22,87.23,87.17,87.17,4191.0,61.4005,61.4076,61.3653,61.3653,4191.0
2016-12-28 10:50:00,87.18,87.21,87.13,87.21,7205.0,61.3724,61.3935,61.3372,61.3935,7205.0
2016-12-28 10:55:00,87.22,87.25,87.2,87.22,2547.0,61.4005,61.4217,61.3865,61.4005,2547.0
2016-12-28 11:00:00,87.23,87.24,87.12,87.15,7260.0,61.4076,61.4146,61.3301,61.3513,7260.0
2016-12-28 11:05:00,87.15,87.19,87.06,87.14,4702.0,61.3513,61.3794,61.2879,61.3442,4702.0
2016-12-28 11:10:00,87.15,87.21,87.12,87.14,4144.0,61.3513,61.3935,61.3301,61.3442,4144.0
2016-12-28 11:15:00,87.11,87.12,86.98,87.06,8002.0,61.3231,61.3301,61.2316,61.2879,8002.0
2016-12-28 11:20:00,87.05,87.09,87.0,87.05,8356.0,61.2809,61.309,61.2457,61.2809,8356.0
2016-12-28 11:25:00,87.02,87.02,86.87,86.93,18680.0,61.2597,61.2597,61.1541,61.1964,18680.0
2016-12-28 11:30:00,86.94,87.09,86.92,87.09,13481.0,61.2034,61.309,61.1893,61.309,13481.0
2016-12-28 11:35:00,87.05,87.16,87.04,87.14,2524.0,61.2809,61.3583,61.2738,61.3442,2524.0
2016-12-28 11:40:00,87.17,87.17,87.13,87.14,5313.0,61.3653,61.3653,61.3372,61.3442,5313.0
2016-12-28 11:45:00,87.15,87.2,87.13,87.17,4514.0,61.3513,61.3865,61.3372,61.3653,4514.0
2016-12-28 11:50:00,87.18,87.2,87.14,87.14,9347.0,61.3724,61.3865,61.3442,61.3442,9347.0
2016-12-28 11:55:00,87.11,87.15,87.07,87.07,4768.0,61.3231,61.3513,61.2949,61.2949,4768.0
2016-12-28 12:00:00,87.07,87.07,86.94,86.94,6900.0,61.2949,61.2949,61.2034,61.2034,6900.0
2016-12-28 12:05:00,86.97,87.0,86.92,86.93,8726.0,61.2245,61.2457,61.1893,61.1964,8726.0
2016-12-28 12:10:00,86.92,86.97,86.9,86.9,13435.0,61.1893,61.2245,61.1753,61.1753,13435.0
2016-12-28 12:15:00,86.91,86.96,86.86,86.92,3210.0,61.1823,61.2175,61.1471,61.1893,3210.0
2016-12-28 12:20:00,86.9,86.93,86.86,86.93,4600.0,61.1753,61.1964,61.1471,61.1964,4600.0
2016-12-28 12:25:00,86.93,86.98,86.93,86.97,8059.0,61.1964,61.2316,61.1964,61.2245,8059.0
2016-12-28 12:30:00,86.96,86.97,86.88,86.95,5872.0,61.2175,61.2245,61.1612,61.2105,5872.0
2016-12-28 12:35:00,86.96,86.99,86.94,86.94,9689.0,61.2175,61.2386,61.2034,61.2034,9689.0
2016-12-28 12:40:00,86.94,86.97,86.83,86.89,13107.0,61.2034,61.2245,61.126,61.1682,13107.0
2016-12-28 12:45:00,86.87,86.92,86.87,86.92,4961.0,61.1541,61.1893,61.1541,61.1893,4961.0
2016-12-28 12:50:00,86.91,86.92,86.84,86.84,8364.0,61.1823,61.1893,61.133,61.133,8364.0
2016-12-28 12:55:00,86.84,86.87,86.78,86.87,22847.0,61.133,61.1541,61.0908,61.1541,22847.0
2016-12-28 13:00:00,86.86,86.87,86.8,86.85,7160.0,61.1471,61.1541,61.1049,61.1401,7160.0
2016-12-28 13:05:00,86.84,86.9,86.82,86.87,5962.0,61.133,61.1753,61.1189,61.1541,5962.0
2016-12-28 13:10:00,86.85,86.85,86.73,86.77,5360.0,61.1401,61.1401,61.0556,61.0837,5360.0
2016-12-28 13:15:00,86.77,86.79,86.73,86.76,10537.0,61.0837,61.0978,61.0556,61.0767,10537.0
2016-12-28 13:20:00,86.76,86.85,86.74,86.85,7458.0,61.0767,61.1401,61.0626,61.1401,7458.0
2016-12-28 13:25:00,86.85,86.9,86.84,86.87,3709.0,61.1401,61.1753,61.133,61.1541,3709.0
2016-12-28 13:30:00,86.87,86.91,86.86,86.91,4300.0,61.1541,61.1823,61.1471,61.1823,4300.0
2016-12-28 13:35:00,86.91,86.92,86.9,86.91,3406.0,61.1823,61.1893,61.1753,61.1823,3406.0
2016-12-28 13:40:00,86.9,86.9,86.86,86.89,3698.0,61.1753,61.1753,61.1471,61.1682,3698.0
2016-12-28 13:45:00,86.88,86.9,86.81,86.86,8712.0,61.1612,61.1753,61.1119,61.1471,8712.0
2016-12-28 13:50:00,86.85,86.89,86.85,86.89,4244.0,61.1401,61.1682,61.1401,61.1682,4244.0
2016-12-28 13:55:00,86.87,86.9,86.82,86.85,7999.0,61.1541,61.1753,61.1189,61.1401,7999.0
2016-12-28 14:00:00,86.83,86.85,86.8,86.84,9712.0,61.126,61.1401,61.1049,61.133,9712.0
2016-12-28 14:05:00,86.82,86.89,86.82,86.89,5643.0,61.1189,61.1682,61.1189,61.1682,5643.0
2016-12-28 14:10:00,86.9,86.9,86.82,86.85,7466.0,61.1753,61.1753,61.1189,61.1401,7466.0
2016-12-28 14:15:00,86.85,86.86,86.82,86.84,11895.0,61.1401,61.1471,61.1189,61.133,11895.0
2016-12-28 14:20:00,86.84,86.87,86.83,86.87,11961.0,61.133,61.1541,61.126,61.1541,11961.0
2016-12-28 14:25:00,86.87,86.92,86.83,86.92,46308.0,61.1541,61.1893,61.126,61.1893,46308.0
2016-12-28 14:30:00,86.9,87.0,86.9,86.99,9110.0,61.1753,61.2457,61.1753,61.2386,9110.0
2016-12-28 14:35:00,87.0,87.02,86.95,86.95,6193.0,61.2457,61.2597,61.2105,61.2105,6193.0
2016-12-28 14:40:00,86.95,86.96,86.87,86.89,13019.0,61.2105,61.2175,61.1541,61.1682,13019.0
2016-12-28 14:45:00,86.89,86.9,86.82,86.83,8102.0,61.1682,61.1753,61.1189,61.126,8102.0
2016-12-28 14:50:00,86.84,86.84,86.74,86.75,9003.0,61.133,61.133,61.0626,61.0697,9003.0
2016-12-28 14:55:00,86.75,86.78,86.74,86.76,14950.0,61.0697,61.0908,61.0626,61.0767,14950.0
2016-12-28 15:00:00,86.75,86.83,86.75,86.82,11785.0,61.0697,61.126,61.0697,61.1189,11785.0
2016-12-28 15:05:00,86.81,86.83,86.74,86.78,10971.0,61.1119,61.126,61.0626,61.0908,10971.0
2016-12-28 15:10:00,86.76,86.8,86.76,86.8,5298.0,61.0767,61.1049,61.0767,61.1049,5298.0
2016-12-28 15:15:00,86.81,86.83,86.73,86.75,10087.0,61.1119,61.126,61.0556,61.0697,10087.0
2016-12-28 15:20:00,86.76,86.78,86.73,86.76,25459.0,61.0767,61.0908,61.0556,61.0767,25459.0
2016-12-28 15:25:00,86.76,86.77,86.68,86.7,11824.0,61.0767,61.0837,61.0204,61.0345,11824.0
2016-12-28 15:30:00,86.72,86.74,86.68,86.73,18931.0,61.0486,61.0626,61.0204,61.0556,18931.0
2016-12-28 15:35:00,86.73,86.74,86.71,86.73,14094.0,61.0556,61.0626,61.0415,61.0556,14094.0
2016-12-28 15:40:00,86.73,86.81,86.69,86.76,31440.0,61.0556,61.1119,61.0274,61.0767,31440.0
2016-12-28 15:45:00,86.75,86.86,86.71,86.85,31456.0,61.0697,61.1471,61.0415,61.1401,31456.0
2016-12-28 15:50:00,86.85,86.86,86.79,86.85,28650.0,61.1401,61.1471,61.0978,61.1401,28650.0
2016-12-28 15:55:00,86.84,86.89,86.74,86.78,79825.0,61.133,61.1682,61.0626,61.0908,79825.0
2016-12-29 09:30:00,86.99,86.99,86.58,86.8,17487.0,61.2386,61.2386,60.95,61.1049,17487.0
2016-12-29 09:35:00,86.83,86.91,86.54,86.6,12378.0,61.126,61.1823,60.9218,60.9641,12378.0
2016-12-29 09:40:00,86.6,86.8,86.6,86.73,15793.0,60.9641,61.1049,60.9641,61.0556,15793.0
2016-12-29 09:45:00,86.76,86.91,86.66,86.85,11421.0,61.0767,61.1823,61.0063,61.1401,11421.0
2016-12-29 09:50:00,86.84,86.98,86.83,86.98,17492.0,61.133,61.2316,61.126,61.2316,17492.0
2016-12-29 09:55:00,86.94,87.01,86.89,86.93,13249.0,61.2034,61.2527,61.1682,61.1964,13249.0
2016-12-29 10:00:00,86.91,87.06,86.91,86.98,18658.0,61.1823,61.2879,61.1823,61.2316,18658.0
2016-12-29 10:05:00,86.97,86.97,86.79,86.87,9179.0,61.2245,61.2245,61.0978,61.1541,9179.0
2016-12-29 10:10:00,86.87,86.92,86.85,86.85,9816.0,61.1541,61.1893,61.1401,61.1401,9816.0
2016-12-29 10:15:00,86.88,86.95,86.77,86.84,17534.0,61.1612,61.2105,61.0837,61.133,17534.0
2016-12-29 10:20:00,86.85,86.94,86.85,86.91,13505.0,61.1401,61.2034,61.1401,61.1823,13505.0
2016-12-29 10:25:00,86.89,86.92,86.76,86.79,12521.0,61.1682,61.1893,61.0767,61.0978,12521.0
2016-12-29 10:30:00,86.86,86.94,86.82,86.94,18639.0,61.1471,61.2034,61.1189,61.2034,18639.0
2016-12-29 10:35:00,86.93,87.0,86.78,86.79,32277.0,61.1964,61.2457,61.0908,61.0978,32277.0
2016-12-29 10:40:00,86.78,86.92,86.75,86.78,53236.0,61.0908,61.1893,61.0697,61.0908,53236.0
2016-12-29 10:45:00,86.79,87.05,86.7,87.0,42322.0,61.0978,61.2809,61.0345,61.2457,42322.0
2016-12-29 10:50:00,87.02,87.29,87.02,87.25,11145.0,61.2597,61.4498,61.2597,61.4217,11145.0
2016-12-29 10:55:00,87.25,87.26,87.19,87.23,20560.0,61.4217,61.4287,61.3794,61.4076,20560.0
2016-12-29 11:00:00,87.25,87.27,87.17,87.2,13164.0,61.4217,61.4357,61.3653,61.3865,13164.0
2016-12-29 11:05:00,87.22,87.27,87.18,87.27,21862.0,61.4005,61.4357,61.3724,61.4357,21862.0
2016-12-29 11:10:00,87.27,87.27,87.13,87.24,19575.0,61.4357,61.4357,61.3372,61.4146,19575.0
2016-12-29 11:15:00,87.22,87.26,87.2,87.22,17875.0,61.4005,61.4287,61.3865,61.4005,17875.0
2016-12-29 11:20:00,87.23,87.25,87.17,87.21,33769.0,61.4076,61.4217,61.3653,61.3935,33769.0
2016-12-29 11:25:00,87.23,87.27,87.2,87.25,30231.0,61.4076,61.4357,61.3865,61.4217,30231.0
2016-12-29 11:30:00,87.24,87.25,87.2,87.23,18338.0,61.4146,61.4217,61.3865,61.4076,18338.0
2016-12-29 11:35:00,87.24,87.28,87.17,87.25,55729.0,61.4146,61.4428,61.3653,61.4217,55729.0
2016-12-29 11:40:00,87.25,87.26,87.19,87.21,45615.0,61.4217,61.4287,61.3794,61.3935,45615.0
2016-12-29 11:45:00,87.22,87.25,87.17,87.17,34277.0,61.4005,61.4217,61.3653,61.3653,34277.0
2016-12-29 11:50:00,87.2,87.24,87.15,87.2,12600.0,61.3865,61.4146,61.3513,61.3865,12600.0
2016-12-29 11:55:00,87.16,87.23,87.16,87.2,7109.0,61.3583,61.4076,61.3583,61.3865,7109.0
2016-12-29 12:00:00,87.2,87.21,87.15,87.18,18875.0,61.3865,61.3935,61.3513,61.3724,18875.0
2016-12-29 12:05:00,87.19,87.21,87.16,87.16,9726.0,61.3794,61.3935,61.3583,61.3583,9726.0
2016-12-29 12:10:00,87.17,87.21,87.11,87.2,13962.0,61.3653,61.3935,61.3231,61.3865,13962.0
2016-12-29 12:15:00,87.18,87.19,87.14,87.19,6360.0,61.3724,61.3794,61.3442,61.3794,6360.0
2016-12-29 12:20:00,87.2,87.22,87.17,87.17,14202.0,61.3865,61.4005,61.3653,61.3653,14202.0
2016-12-29 12:25:00,87.2,87.22,87.17,87.18,16246.0,61.3865,61.4005,61.3653,61.3724,16246.0
2016-12-29 12:30:00,87.18,87.19,87.06,87.06,13087.0,61.3724,61.3794,61.2879,61.2879,13087.0
2016-12-29 12:35:00,87.07,87.09,86.97,87.05,15433.0,61.2949,61.309,61.2245,61.2809,15433.0
2016-12-29 12:40:00,87.03,87.1,87.02,87.09,5382.0,61.2668,61.3161,61.2597,61.309,5382.0
2016-12-29 12:45:00,87.1,87.11,87.0,87.07,6388.0,61.3161,61.3231,61.2457,61.2949,6388.0
2016-12-29 12:50:00,87.08,87.08,87.03,87.06,5000.0,61.302,61.302,61.2668,61.2879,5000.0
2016-12-29 12:55:00,87.06,87.12,87.0,87.04,11783.0,61.2879,61.3301,61.2457,61.2738,11783.0
2016-12-29 13:00:00,87.04,87.07,86.93,87.06,10729.0,61.2738,61.2949,61.1964,61.2879,10729.0
2016-12-29 13:05:00,87.07,87.1,87.05,87.1,10846.0,61.2949,61.3161,61.2809,61.3161,10846.0
2016-12-29 13:10:00,87.09,87.12,87.06,87.12,11144.0,61.309,61.3301,61.2879,61.3301,11144.0
2016-12-29 13:15:00,87.12,87.12,87.08,87.09,5456.0,61.3301,61.3301,61.302,61.309,5456.0
2016-12-29 13:20:00,87.1,87.1,87.03,87.04,12272.0,61.3161,61.3161,61.2668,61.2738,12272.0
2016-12-29 13:25:00,87.05,87.07,86.96,87.0,6418.0,61.2809,61.2949,61.2175,61.2457,6418.0
2016-12-29 13:30:00,87.03,87.09,86.99,87.09,3802.0,61.2668,61.309,61.2386,61.309,3802.0
2016-12-29 13:35:00,87.08,87.09,87.06,87.07,6694.0,61.302,61.309,61.2879,61.2949,6694.0
2016-12-29 13:40:00,87.08,87.11,87.07,87.09,8486.0,61.302,61.3231,61.2949,61.309,8486.0
2016-12-29 13:45:00,87.09,87.1,87.04,87.07,7464.0,61.309,61.3161,61.2738,61.2949,7464.0
2016-12-29 13:50:00,87.07,87.19,87.07,87.18,10981.0,61.2949,61.3794,61.2949,61.3724,10981.0
2016-12-29 13:55:00,87.18,87.21,87.14,87.18,22526.0,61.3724,61.3935,61.3442,61.3724,22526.0
2016-12-29 14:00:00,87.17,87.2,87.12,87.15,19736.0,61.3653,61.3865,61.3301,61.3513,19736.0
2016-12-29 14:05:00,87.14,87.17,87.08,87.11,6576.0,61.3442,61.3653,61.302,61.3231,6576.0
2016-12-29 14:10:00,87.12,87.12,87.04,87.07,9175.0,61.3301,61.3301,61.2738,61.2949,9175.0
2016-12-29 14:15:00,87.08,87.12,87.06,87.12,13565.0,61.302,61.3301,61.2879,61.3301,13565.0
2016-12-29 14:20:00,87.12,87.13,87.09,87.1,6007.0,61.3301,61.3372,61.309,61.3161,6007.0
2016-12-29 14:25:00,87.09,87.14,87.05,87.05,5451.0,61.309,61.3442,61.2809,61.2809,5451.0
2016-12-29 14:30:00,87.07,87.09,87.05,87.09,6548.0,61.2949,61.309,61.2809,61.309,6548.0
2016-12-29 14:35:00,87.09,87.16,87.06,87.16,6765.0,61.309,61.3583,61.2879,61.3583,6765.0
2016-12-29 14:40:00,87.15,87.17,87.12,87.13,8865.0,61.3513,61.3653,61.3301,61.3372,8865.0
2016-12-29 14:45:00,87.14,87.14,87.1,87.11,15490.0,61.3442,61.3442,61.3161,61.3231,15490.0
2016-12-29 14:50:00,87.12,87.12,87.06,87.08,8121.0,61.3301,61.3301,61.2879,61.302,8121.0
2016-12-29 14:55:00,87.09,87.1,87.06,87.07,4498.0,61.309,61.3161,61.2879,61.2949,4498.0
2016-12-29 15:00:00,87.07,87.08,87.01,87.01,26608.0,61.2949,61.302,61.2527,61.2527,26608.0
2016-12-29 15:05:00,87.02,87.03,86.98,87.01,11497.0,61.2597,61.2668,61.2316,61.2527,11497.0
2016-12-29 15:10:00,87.02,87.05,87.01,87.04,9680.0,61.2597,61.2809,61.2527,61.2738,9680.0
2016-12-29 15:15:00,87.05,87.05,86.99,87.02,15904.0,61.2809,61.2809,61.2386,61.2597,15904.0
2016-12-29 15:20:00,87.03,87.03,86.97,86.97,8391.0,61.2668,61.2668,61.2245,61.2245,8391.0
2016-12-29 15:25:00,86.99,86.99,86.86,86.89,19437.0,61.2386,61.2386,61.1471,61.1682,19437.0
2016-12-29 15:30:00,86.89,86.92,86.88,86.91,18033.0,61.1682,61.1893,61.1612,61.1823,18033.0
2016-12-29 15:35:00,86.9,86.91,86.83,86.85,16740.0,61.1753,61.1823,61.126,61.1401,16740.0
2016-12-29 15:40:00,86.86,86.97,86.85,86.97,21251.0,61.1471,61.2245,61.1401,61.2245,21251.0
2016-12-29 15:45:00,86.97,87.03,86.96,86.97,30858.0,61.2245,61.2668,61.2175,61.2245,30858.0
2016-12-29 15:50:00,86.97,87.01,86.96,86.99,31447.0,61.2245,61.2527,61.2175,61.2386,31447.0
2016-12-29 15:55:00,87.0,87.01,86.95,87.0,51445.0,61.2457,61.2527,61.2105,61.2457,51445.0
2016-12-30 09:30:00,87.13,87.14,86.77,86.93,22912.0,61.3372,61.3442,61.0837,61.1964,22912.0
2016-12-30 09:35:00,86.93,86.97,86.77,86.77,13965.0,61.1964,61.2245,61.0837,61.0837,13965.0
2016-12-30 09:40:00,86.78,87.11,86.78,87.0,7952.0,61.0908,61.3231,61.0908,61.2457,7952.0
2016-12-30 09:45:00,86.98,87.08,86.8,86.82,8514.0,61.2316,61.302,61.1049,61.1189,8514.0
2016-12-30 09:50:00,86.82,86.9,86.72,86.84,11431.0,61.1189,61.1753,61.0486,61.133,11431.0
2016-12-30 09:55:00,86.84,86.99,86.76,86.93,9081.0,61.133,61.2386,61.0767,61.1964,9081.0
2016-12-30 10:00:00,86.91,87.06,86.9,86.91,6750.0,61.1823,61.2879,61.1753,61.1823,6750.0
2016-12-30 10:05:00,86.88,86.99,86.86,86.96,9050.0,61.1612,61.2386,61.1471,61.2175,9050.0
2016-12-30 10:10:00,86.97,87.01,86.82,86.93,6882.0,61.2245,61.2527,61.1189,61.1964,6882.0
2016-12-30 10:15:00,86.93,86.93,86.75,86.76,9357.0,61.1964,61.1964,61.0697,61.0767,9357.0
2016-12-30 10:20:00,86.75,86.85,86.62,86.63,15035.0,61.0697,61.1401,60.9782,60.9852,15035.0
2016-12-30 10:25:00,86.62,86.84,86.62,86.84,8085.0,60.9782,61.133,60.9782,61.133,8085.0
2016-12-30 10:30:00,86.84,86.85,86.72,86.81,8106.0,61.133,61.1401,61.0486,61.1119,8106.0
2016-12-30 10:35:00,86.82,86.82,86.72,86.77,12336.0,61.1189,61.1189,61.0486,61.0837,12336.0
2016-12-30 10:40:00,86.79,86.94,86.77,86.89,13525.0,61.0978,61.2034,61.0837,61.1682,13525.0
2016-12-30 10:45:00,86.9,87.0,86.89,86.9,8351.0,61.1753,61.2457,61.1682,61.1753,8351.0
2016-12-30 10:50:00,86.94,86.95,86.84,86.84,7523.0,61.2034,61.2105,61.133,61.133,7523.0
2016-12-30 10:55:00,86.84,86.97,86.84,86.96,13658.0,61.133,61.2245,61.133,61.2175,13658.0
2016-12-30 11:00:00,86.96,86.96,86.84,86.87,29911.0,61.2175,61.2175,61.133,61.1541,29911.0
2016-12-30 11:05:00,86.88,86.94,86.86,86.87,14095.0,61.1612,61.2034,61.1471,61.1541,14095.0
2016-12-30 11:10:00,86.87,87.0,86.85,87.0,11480.0,61.1541,61.2457,61.1401,61.2457,11480.0
2016-12-30 11:15:00,87.01,87.01,86.84,86.84,11056.0,61.2527,61.2527,61.133,61.133,11056.0
2016-12-30 11:20:00,86.84,86.92,86.83,86.88,12711.0,61.133,61.1893,61.126,61.1612,12711.0
2016-12-30 11:25:00,86.9,86.91,86.85,86.85,18376.0,61.1753,61.1823,61.1401,61.1401,18376.0
2016-12-30 11:30:00,86.83,86.83,86.75,86.75,9773.0,61.126,61.126,61.0697,61.0697,9773.0
2016-12-30 11:35:00,86.75,86.84,86.74,86.84,7725.0,61.0697,61.133,61.0626,61.133,7725.0
2016-12-30 11:40:00,86.82,86.86,86.81,86.86,3801.0,61.1189,61.1471,61.1119,61.1471,3801.0
2016-12-30 11:45:00,86.87,86.89,86.8,86.8,3127.0,61.1541,61.1682,61.1049,61.1049,3127.0
2016-12-30 11:50:00,86.82,86.85,86.75,86.83,6638.0,61.1189,61.1401,61.0697,61.126,6638.0
2016-12-30 11:55:00,86.83,86.83,86.74,86.81,5906.0,61.126,61.126,61.0626,61.1119,5906.0
2016-12-30 12:00:00,86.82,86.84,86.74,86.76,6053.0,61.1189,61.133,61.0626,61.0767,6053.0
2016-12-30 12:05:00,86.74,86.75,86.67,86.72,9525.0,61.0626,61.0697,61.0134,61.0486,9525.0
2016-12-30 12:10:00,86.72,86.75,86.7,86.75,7771.0,61.0486,61.0697,61.0345,61.0697,7771.0
2016-12-30 12:15:00,86.76,86.89,86.73,86.88,12026.0,61.0767,61.1682,61.0556,61.1612,12026.0
2016-12-30 12:20:00,86.89,87.03,86.88,87.03,29516.0,61.1682,61.2668,61.1612,61.2668,29516.0
2016-12-30 12:25:00,87.04,87.06,87.01,87.01,9101.0,61.2738,61.2879,61.2527,61.2527,9101.0
2016-12-30 12:30:00,87.0,87.02,86.91,86.91,12582.0,61.2457,61.2597,61.1823,61.1823,12582.0
2016-12-30 12:35:00,86.89,86.9,86.84,86.86,8048.0,61.1682,61.1753,61.133,61.1471,8048.0
2016-12-30 12:40:00,86.86,86.86,86.79,86.79,5340.0,61.1471,61.1471,61.0978,61.0978,5340.0
2016-12-30 12:45:00,86.79,86.82,86.79,86.82,5877.0,61.0978,61.1189,61.0978,61.1189,5877.0
2016-12-30 12:50:00,86.8,86.8,86.76,86.77,7159.0,61.1049,61.1049,61.0767,61.0837,7159.0
2016-12-30 12:55:00,86.77,86.86,86.76,86.86,4495.0,61.0837,61.1471,61.0767,61.1471,4495.0
2016-12-30 13:00:00,86.85,86.86,86.79,86.79,6681.0,61.1401,61.1471,61.0978,61.0978,6681.0
2016-12-30 13:05:00,86.79,86.83,86.76,86.81,5573.0,61.0978,61.126,61.0767,61.1119,5573.0
2016-12-30 13:10:00,86.81,86.81,86.77,86.8,6036.0,61.1119,61.1119,61.0837,61.1049,6036.0
2016-12-30 13:15:00,86.8,86.84,86.79,86.81,15328.0,61.1049,61.133,61.0978,61.1119,15328.0
2016-12-30 13:20:00,86.81,86.83,86.78,86.8,12764.0,61.1119,61.126,61.0908,61.1049,12764.0
2016-12-30 13:25:00,86.8,86.82,86.77,86.79,8289.0,61.1049,61.1189,61.0837,61.0978,8289.0
2016-12-30 13:30:00,86.79,86.79,86.72,86.73,8100.0,61.0978,61.0978,61.0486,61.0556,8100.0
2016-12-30 13:35:00,86.75,86.82,86.75,86.8,10805.0,61.0697,61.1189,61.0697,61.1049,10805.0
2016-12-30 13:40:00,86.78,86.84,86.78,86.81,10758.0,61.0908,61.133,61.0908,61.1119,10758.0
2016-12-30 13:45:00,86.81,86.84,86.76,86.78,12848.0,61.1119,61.133,61.0767,61.0908,12848.0
2016-12-30 13:50:00,86.8,86.84,86.74,86.84,10162.0,61.1049,61.133,61.0626,61.133,10162.0
2016-12-30 13:55:00,86.84,86.88,86.82,86.85,5863.0,61.133,61.1612,61.1189,61.1401,5863.0
2016-12-30 14:00:00,86.87,86.88,86.85,86.88,5044.0,61.1541,61.1612,61.1401,61.1612,5044.0
2016-12-30 14:05:00,86.88,86.89,86.8,86.8,3286.0,61.1612,61.1682,61.1049,61.1049,3286.0
2016-12-30 14:10:00,86.81,86.83,86.76,86.77,20452.0,61.1119,61.126,61.0767,61.0837,20452.0
2016-12-30 14:15:00,86.79,86.81,86.75,86.76,18273.0,61.0978,61.1119,61.0697,61.0767,18273.0
2016-12-30 14:20:00,86.76,86.79,86.75,86.78,5233.0,61.0767,61.0978,61.0697,61.0908,5233.0
2016-12-30 14:25:00,86.78,86.79,86.74,86.74,6233.0,61.0908,61.0978,61.0626,61.0626,6233.0
2016-12-30 14:30:00,86.73,86.73,86.66,86.67,5067.0,61.0556,61.0556,61.0063,61.0134,5067.0
2016-12-30 14:35:00,86.66,86.7,86.64,86.68,6279.0,61.0063,61.0345,60.9922,61.0204,6279.0
2016-12-30 14:40:00,86.67,86.68,86.56,86.57,10850.0,61.0134,61.0204,60.9359,60.943,10850.0
2016-12-30 14:45:00,86.57,86.57,86.43,86.46,13574.0,60.943,60.943,60.8444,60.8655,13574.0
2016-12-30 14:50:00,86.45,86.49,86.4,86.47,21684.0,60.8585,60.8866,60.8233,60.8726,21684.0
2016-12-30 14:55:00,86.45,86.52,86.42,86.52,6701.0,60.8585,60.9078,60.8374,60.9078,6701.0
2016-12-30 15:00:00,86.52,86.57,86.47,86.53,19390.0,60.9078,60.943,60.8726,60.9148,19390.0
2016-12-30 15:05:00,86.52,86.56,86.51,86.53,14435.0,60.9078,60.9359,60.9007,60.9148,14435.0
2016-12-30 15:10:00,86.52,86.6,86.52,86.6,6624.0,60.9078,60.9641,60.9078,60.9641,6624.0
2016-12-30 15:15:00,86.6,86.66,86.59,86.65,9642.0,60.9641,61.0063,60.957,60.9993,9642.0
2016-12-30 15:20:00,86.65,86.69,86.62,86.68,12717.0,60.9993,61.0274,60.9782,61.0204,12717.0
2016-12-30 15:25:00,86.68,86.74,86.67,86.72,11001.0,61.0204,61.0626,61.0134,61.0486,11001.0
2016-12-30 15:30:00,86.72,86.73,86.65,86.67,23093.0,61.0486,61.0556,60.9993,61.0134,23093.0
2016-12-30 15:35:00,86.67,86.67,86.57,86.57,14903.0,61.0134,61.0134,60.943,60.943,14903.0
2016-12-30 15:40:00,86.58,86.64,86.57,86.59,25756.0,60.95,60.9922,60.943,60.957,25756.0
2016-12-30 15:45:00,86.59,86.59,86.54,86.56,32661.0,60.957,60.957,60.9218,60.9359,32661.0
2016-12-30 15:50:00,86.55,86.59,86.54,86.59,33008.0,60.9289,60.957,60.9218,60.957,33008.0
2016-12-30 15:55:00,86.59,86.8,86.58,86.78,93511.0,60.957,61.1049,60.95,61.0908,93511.0
2017-01-03 09:30:00,87.25,87.62,87.04,87.32,45971.0,61.4217,61.6821,61.2738,61.4709,45971.0
2017-01-03 09:35:00,87.33,87.62,87.05,87.18,18142.0,61.478,61.6821,61.2809,61.3724,18142.0
2017-01-03 09:40:00,87.17,87.28,86.93,86.98,22089.0,61.3653,61.4428,61.1964,61.2316,22089.0
2017-01-03 09:45:00,87.15,87.33,87.05,87.25,32765.0,61.3513,61.478,61.2809,61.4217,32765.0
2017-01-03 09:50:00,87.25,87.31,87.16,87.19,51463.0,61.4217,61.4639,61.3583,61.3794,51463.0
2017-01-03 09:55:00,87.21,87.22,87.07,87.13,11830.0,61.3935,61.4005,61.2949,61.3372,11830.0
2017-01-03 10:00:00,87.14,87.25,87.07,87.1,19866.0,61.3442,61.4217,61.2949,61.3161,19866.0
2017-01-03 10:05:00,87.09,87.25,87.08,87.2,32889.0,61.309,61.4217,61.302,61.3865,32889.0
2017-01-03 10:10:00,87.21,87.22,87.06,87.11,16181.0,61.3935,61.4005,61.2879,61.3231,16181.0
2017-01-03 10:15:00,87.11,87.25,87.11,87.13,11811.0,61.3231,61.4217,61.3231,61.3372,11811.0
2017-01-03 10:20:00,87.1,87.17,87.07,87.1,11996.0,61.3161,61.3653,61.2949,61.3161,11996.0
2017-01-03 10:25:00,87.12,87.17,87.07,87.12,12917.0,61.3301,61.3653,61.2949,61.3301,12917.0
2017-01-03 10:30:00,87.12,87.22,87.1,87.2,30270.0,61.3301,61.4005,61.3161,61.3865,30270.0
2017-01-03 10:35:00,87.2,87.21,87.1,87.18,17049.0,61.3865,61.3935,61.3161,61.3724,17049.0
2017-01-03 10:40:00,87.19,87.28,87.18,87.27,32003.0,61.3794,61.4428,61.3724,61.4357,32003.0
2017-01-03 10:45:00,87.27,87.3,87.13,87.17,33495.0,61.4357,61.4569,61.3372,61.3653,33495.0
2017-01-03 10:50:00,87.17,87.24,87.14,87.15,32399.0,61.3653,61.4146,61.3442,61.3513,32399.0
2017-01-03 10:55:00,87.16,87.25,87.11,87.11,28746.0,61.3583,61.4217,61.3231,61.3231,28746.0
2017-01-03 11:00:00,87.11,87.12,87.02,87.02,10303.0,61.3231,61.3301,61.2597,61.2597,10303.0
2017-01-03 11:05:00,87.02,87.06,86.96,87.0,12127.0,61.2597,61.2879,61.2175,61.2457,12127.0
2017-01-03 11:10:00,86.99,87.17,86.98,87.11,6545.0,61.2386,61.3653,61.2316,61.3231,6545.0
2017-01-03 11:15:00,87.11,87.14,87.01,87.03,10096.0,61.3231,61.3442,61.2527,61.2668,10096.0
2017-01-03 11:20:00,87.04,87.14,87.01,87.13,11260.0,61.2738,61.3442,61.2527,61.3372,11260.0
2017-01-03 11:25:00,87.1,87.1,87.0,87.0,8055.0,61.3161,61.3161,61.2457,61.2457,8055.0
2017-01-03 11:30:00,86.99,87.01,86.91,86.91,3900.0,61.2386,61.2527,61.1823,61.1823,3900.0
2017-01-03 11:35:00,86.92,87.0,86.87,86.87,7833.0,61.1893,61.2457,61.1541,61.1541,7833.0
2017-01-03 11:40:00,86.88,87.0,86.88,86.95,6547.0,61.1612,61.2457,61.1612,61.2105,6547.0
2017-01-03 11:45:00,86.95,87.08,86.94,87.03,8337.0,61.2105,61.302,61.2034,61.2668,8337.0
2017-01-03 11:50:00,87.03,87.07,86.99,87.07,5359.0,61.2668,61.2949,61.2386,61.2949,5359.0
2017-01-03 11:55:00,87.05,87.07,86.94,87.0,6379.0,61.2809,61.2949,61.2034,61.2457,6379.0
2017-01-03 12:00:00,87.01,87.02,86.84,86.84,11494.0,61.2527,61.2597,61.133,61.133,11494.0
2017-01-03 12:05:00,86.84,86.91,86.77,86.88,9417.0,61.133,61.1823,61.0837,61.1612,9417.0
2017-01-03 12:10:00,86.91,86.99,86.87,86.97,18319.0,61.1823,61.2386,61.1541,61.2245,18319.0
2017-01-03 12:15:00,86.96,86.99,86.91,86.94,14521.0,61.2175,61.2386,61.1823,61.2034,14521.0
2017-01-03 12:20:00,86.95,86.95,86.82,86.92,15343.0,61.2105,61.2105,61.1189,61.1893,15343.0
2017-01-03 12:25:00,86.93,86.94,86.81,86.81,4681.0,61.1964,61.2034,61.1119,61.1119,4681.0
2017-01-03 12:30:00,86.84,86.86,86.8,86.83,6549.0,61.133,61.1471,61.1049,61.126,6549.0
2017-01-03 12:35:00,86.83,86.84,86.75,86.76,10991.0,61.126,61.133,61.0697,61.0767,10991.0
2017-01-03 12:40:00,86.8,86.83,86.75,86.8,12637.0,61.1049,61.126,61.0697,61.1049,12637.0
2017-01-03 12:45:00,86.83,86.86,86.76,86.85,24934.0,61.126,61.1471,61.0767,61.1401,24934.0
2017-01-03 12:50:00,86.83,86.88,86.74,86.74,7086.0,61.126,61.1612,61.0626,61.0626,7086.0
2017-01-03 12:55:00,86.76,86.87,86.76,86.87,11326.0,61.0767,61.1541,61.0767,61.1541,11326.0
2017-01-03 13:00:00,86.87,86.87,86.76,86.76,7476.0,61.1541,61.1541,61.0767,61.0767,7476.0
2017-01-03 13:05:00,86.76,86.81,86.75,86.81,6545.0,61.0767,61.1119,61.0697,61.1119,6545.0
2017-01-03 13:10:00,86.77,86.85,86.75,86.85,15671.0,61.0837,61.1401,61.0697,61.1401,15671.0
2017-01-03 13:15:00,86.83,86.91,86.83,86.87,19830.0,61.126,61.1823,61.126,61.1541,19830.0
2017-01-03 13:20:00,86.88,86.97,86.85,86.95,20580.0,61.1612,61.2245,61.1401,61.2105,20580.0
2017-01-03 13:25:00,86.95,87.0,86.91,86.98,25851.0,61.2105,61.2457,61.1823,61.2316,25851.0
2017-01-03 13:30:00,86.97,86.97,86.79,86.79,32736.0,61.2245,61.2245,61.0978,61.0978,32736.0
2017-01-03 13:35:00,86.79,86.85,86.78,86.83,22865.0,61.0978,61.1401,61.0908,61.126,22865.0
2017-01-03 13:40:00,86.8,86.87,86.76,86.76,18215.0,61.1049,61.1541,61.0767,61.0767,18215.0
2017-01-03 13:45:00,86.77,86.77,86.67,86.7,20297.0,61.0837,61.0837,61.0134,61.0345,20297.0
2017-01-03 13:50:00,86.68,86.77,86.67,86.74,10853.0,61.0204,61.0837,61.0134,61.0626,10853.0
2017-01-03 13:55:00,86.75,86.76,86.7,86.72,13929.0,61.0697,61.0767,61.0345,61.0486,13929.0
2017-01-03 14:00:00,86.72,86.77,86.68,86.7,21147.0,61.0486,61.0837,61.0204,61.0345,21147.0
2017-01-03 14:05:00,86.73,86.8,86.72,86.8,9518.0,61.0556,61.1049,61.0486,61.1049,9518.0
2017-01-03 14:10:00,86.8,86.83,86.76,86.81,24089.0,61.1049,61.126,61.0767,61.1119,24089.0
2017-01-03 14:15:00,86.82,86.82,86.7,86.7,14050.0,61.1189,61.1189,61.0345,61.0345,14050.0
2017-01-03 14:20:00,86.71,86.75,86.67,86.75,12544.0,61.0415,61.0697,61.0134,61.0697,12544.0
2017-01-03 14:25:00,86.74,86.74,86.66,86.66,11723.0,61.0626,61.0626,61.0063,61.0063,11723.0
2017-01-03 14:30:00,86.66,86.71,86.63,86.71,14830.0,61.0063,61.0415,60.9852,61.0415,14830.0
2017-01-03 14:35:00,86.68,86.72,86.63,86.63,13796.0,61.0204,61.0486,60.9852,60.9852,13796.0
2017-01-03 14:40:00,86.63,86.79,86.63,86.76,15128.0,60.9852,61.0978,60.9852,61.0767,15128.0
2017-01-03 14:45:00,86.76,86.81,86.72,86.72,18579.0,61.0767,61.1119,61.0486,61.0486,18579.0
2017-01-03 14:50:00,86.73,86.74,86.67,86.71,11293.0,61.0556,61.0626,61.0134,61.0415,11293.0
2017-01-03 14:55:00,86.71,86.8,86.71,86.73,16173.0,61.0415,61.1049,61.0415,61.0556,16173.0
2017-01-03 15:00:00,86.73,86.78,86.69,86.74,13832.0,61.0556,61.0908,61.0274,61.0626,13832.0
2017-01-03 15:05:00,86.75,86.77,86.68,86.7,34686.0,61.0697,61.0837,61.0204,61.0345,34686.0
2017-01-03 15:10:00,86.7,86.71,86.64,86.67,25020.0,61.0345,61.0415,60.9922,61.0134,25020.0
2017-01-03 15:15:00,86.68,86.7,86.61,86.63,18967.0,61.0204,61.0345,60.9711,60.9852,18967.0
2017-01-03 15:20:00,86.63,86.66,86.55,86.61,22250.0,60.9852,61.0063,60.9289,60.9711,22250.0
2017-01-03 15:25:00,86.59,86.63,86.51,86.51,40706.0,60.957,60.9852,60.9007,60.9007,40706.0
2017-01-03 15:30:00,86.52,86.58,86.5,86.53,66733.0,60.9078,60.95,60.8937,60.9148,66733.0
2017-01-03 15:35:00,86.55,86.61,86.52,86.56,53611.0,60.9289,60.9711,60.9078,60.9359,53611.0
2017-01-03 15:40:00,86.56,86.68,86.54,86.68,63822.0,60.9359,61.0204,60.9218,61.0204,63822.0
2017-01-03 15:45:00,86.69,86.83,86.67,86.81,151961.0,61.0274,61.126,61.0134,61.1119,151961.0
2017-01-03 15:50:00,86.82,86.92,86.81,86.91,72189.0,61.1189,61.1893,61.1119,61.1823,72189.0
2017-01-03 15:55:00,86.91,86.95,86.65,86.81,278769.0,61.1823,61.2105,60.9993,61.1119,278769.0
2017-01-04 09:30:00,87.07,87.43,87.07,87.37,24597.0,61.2949,61.5484,61.2949,61.5061,24597.0
2017-01-04 09:35:00,87.34,87.45,87.21,87.32,18633.0,61.485,61.5625,61.3935,61.4709,18633.0
2017-01-04 09:40:00,87.33,87.47,87.19,87.31,12359.0,61.478,61.5765,61.3794,61.4639,12359.0
2017-01-04 09:45:00,87.26,87.35,87.19,87.32,8125.0,61.4287,61.4921,61.3794,61.4709,8125.0
2017-01-04 09:50:00,87.33,87.45,87.32,87.42,14702.0,61.478,61.5625,61.4709,61.5413,14702.0
2017-01-04 09:55:00,87.42,87.51,87.37,87.44,23776.0,61.5413,61.6047,61.5061,61.5554,23776.0
2017-01-04 10:00:00,87.45,87.49,87.32,87.42,31111.0,61.5625,61.5906,61.4709,61.5413,31111.0
2017-01-04 10:05:00,87.41,87.47,87.36,87.42,37809.0,61.5343,61.5765,61.4991,61.5413,37809.0
2017-01-04 10:10:00,87.42,87.48,87.35,87.4,15409.0,61.5413,61.5836,61.4921,61.5273,15409.0
2017-01-04 10:15:00,87.41,87.41,87.26,87.37,9438.0,61.5343,61.5343,61.4287,61.5061,9438.0
2017-01-04 10:20:00,87.33,87.4,87.21,87.35,18057.0,61.478,61.5273,61.3935,61.4921,18057.0
2017-01-04 10:25:00,87.36,87.41,87.31,87.35,18976.0,61.4991,61.5343,61.4639,61.4921,18976.0
2017-01-04 10:30:00,87.35,87.37,87.27,87.31,12750.0,61.4921,61.5061,61.4357,61.4639,12750.0
2017-01-04 10:35:00,87.33,87.35,87.12,87.23,30890.0,61.478,61.4921,61.3301,61.4076,30890.0
2017-01-04 10:40:00,87.25,87.25,87.15,87.25,25962.0,61.4217,61.4217,61.3513,61.4217,25962.0
2017-01-04 10:45:00,87.23,87.26,87.16,87.22,17521.0,61.4076,61.4287,61.3583,61.4005,17521.0
2017-01-04 10:50:00,87.26,87.28,87.19,87.26,55942.0,61.4287,61.4428,61.3794,61.4287,55942.0
2017-01-04 10:55:00,87.25,87.27,87.16,87.16,24065.0,61.4217,61.4357,61.3583,61.3583,24065.0
2017-01-04 11:00:00,87.19,87.22,87.11,87.12,9201.0,61.3794,61.4005,61.3231,61.3301,9201.0
2017-01-04 11:05:00,87.12,87.14,87.09,87.1,14590.0,61.3301,61.3442,61.309,61.3161,14590.0
2017-01-04 11:10:00,87.1,87.16,87.08,87.11,13241.0,61.3161,61.3583,61.302,61.3231,13241.0
2017-01-04 11:15:00,87.11,87.22,87.11,87.14,20904.0,61.3231,61.4005,61.3231,61.3442,20904.0
2017-01-04 11:20:00,87.15,87.15,87.09,87.11,9760.0,61.3513,61.3513,61.309,61.3231,9760.0
2017-01-04 11:25:00,87.11,87.19,87.11,87.13,18133.0,61.3231,61.3794,61.3231,61.3372,18133.0
2017-01-04 11:30:00,87.12,87.15,87.02,87.15,14288.0,61.3301,61.3513,61.2597,61.3513,14288.0
2017-01-04 11:35:00,87.14,87.17,87.07,87.12,10811.0,61.3442,61.3653,61.2949,61.3301,10811.0
2017-01-04 11:40:00,87.12,87.3,87.11,87.19,12533.0,61.3301,61.4569,61.3231,61.3794,12533.0
2017-01-04 11:45:00,87.18,87.31,87.18,87.31,8466.0,61.3724,61.4639,61.3724,61.4639,8466.0
2017-01-04 11:50:00,87.28,87.31,87.26,87.28,10884.0,61.4428,61.4639,61.4287,61.4428,10884.0
2017-01-04 11:55:00,87.27,87.27,87.18,87.22,16878.0,61.4357,61.4357,61.3724,61.4005,16878.0
2017-01-04 12:00:00,87.22,87.27,87.2,87.27,11425.0,61.4005,61.4357,61.3865,61.4357,11425.0
2017-01-04 12:05:00,87.24,87.3,87.24,87.27,14458.0,61.4146,61.4569,61.4146,61.4357,14458.0
2017-01-04 12:10:00,87.28,87.3,87.25,87.3,5236.0,61.4428,61.4569,61.4217,61.4569,5236.0
2017-01-04 12:15:00,87.29,87.31,87.25,87.31,9684.0,61.4498,61.4639,61.4217,61.4639,9684.0
2017-01-04 12:20:00,87.32,87.4,87.32,87.37,10392.0,61.4709,61.5273,61.4709,61.5061,10392.0
2017-01-04 12:25:00,87.37,87.38,87.3,87.34,25268.0,61.5061,61.5132,61.4569,61.485,25268.0
2017-01-04 12:30:00,87.34,87.35,87.3,87.31,12730.0,61.485,61.4921,61.4569,61.4639,12730.0
2017-01-04 12:35:00,87.34,87.34,87.24,87.25,12074.0,61.485,61.485,61.4146,61.4217,12074.0
2017-01-04 12:40:00,87.25,87.31,87.23,87.24,17805.0,61.4217,61.4639,61.4076,61.4146,17805.0
2017-01-04 12:45:00,87.25,87.33,87.24,87.29,16786.0,61.4217,61.478,61.4146,61.4498,16786.0
2017-01-04 12:50:00,87.29,87.29,87.25,87.26,13393.0,61.4498,61.4498,61.4217,61.4287,13393.0
2017-01-04 12:55:00,87.28,87.28,87.21,87.28,10048.0,61.4428,61.4428,61.3935,61.4428,10048.0
2017-01-04 13:00:00,87.27,87.27,87.2,87.22,8953.0,61.4357,61.4357,61.3865,61.4005,8953.0
2017-01-04 13:05:00,87.21,87.24,87.15,87.17,8542.0,61.3935,61.4146,61.3513,61.3653,8542.0
2017-01-04 13:10:00,87.18,87.23,87.11,87.11,7033.0,61.3724,61.4076,61.3231,61.3231,7033.0
2017-01-04 13:15:00,87.09,87.14,87.07,87.09,9969.0,61.309,61.3442,61.2949,61.309,9969.0
2017-01-04 13:20:00,87.12,87.12,87.06,87.08,4200.0,61.3301,61.3301,61.2879,61.302,4200.0
2017-01-04 13:25:00,87.1,87.14,87.06,87.09,12480.0,61.3161,61.3442,61.2879,61.309,12480.0
2017-01-04 13:30:00,87.1,87.14,87.07,87.11,4880.0,61.3161,61.3442,61.2949,61.3231,4880.0
2017-01-04 13:35:00,87.11,87.2,87.1,87.11,11903.0,61.3231,61.3865,61.3161,61.3231,11903.0
2017-01-04 13:40:00,87.13,87.2,87.11,87.13,8246.0,61.3372,61.3865,61.3231,61.3372,8246.0
2017-01-04 13:45:00,87.17,87.18,87.11,87.17,10104.0,61.3653,61.3724,61.3231,61.3653,10104.0
2017-01-04 13:50:00,87.14,87.16,87.11,87.14,11945.0,61.3442,61.3583,61.3231,61.3442,11945.0
2017-01-04 13:55:00,87.15,87.18,87.06,87.06,16896.0,61.3513,61.3724,61.2879,61.2879,16896.0
2017-01-04 14:00:00,87.08,87.25,87.06,87.24,9282.0,61.302,61.4217,61.2879,61.4146,9282.0
2017-01-04 14:05:00,87.22,87.27,87.2,87.25,11241.0,61.4005,61.4357,61.3865,61.4217,11241.0
2017-01-04 14:10:00,87.24,87.27,87.19,87.25,9672.0,61.4146,61.4357,61.3794,61.4217,9672.0
2017-01-04 14:15:00,87.25,87.27,87.21,87.24,20531.0,61.4217,61.4357,61.3935,61.4146,20531.0
2017-01-04 14:20:00,87.27,87.38,87.26,87.33,30874.0,61.4357,61.5132,61.4287,61.478,30874.0
2017-01-04 14:25:00,87.32,87.35,87.29,87.31,13816.0,61.4709,61.4921,61.4498,61.4639,13816.0
2017-01-04 14:30:00,87.32,87.34,87.3,87.31,17865.0,61.4709,61.485,61.4569,61.4639,17865.0
2017-01-04 14:35:00,87.33,87.33,87.28,87.29,18626.0,61.478,61.478,61.4428,61.4498,18626.0
2017-01-04 14:40:00,87.29,87.3,87.2,87.26,11756.0,61.4498,61.4569,61.3865,61.4287,11756.0
2017-01-04 14:45:00,87.27,87.28,87.21,87.22,18095.0,61.4357,61.4428,61.3935,61.4005,18095.0
2017-01-04 14:50:00,87.23,87.24,87.19,87.2,15829.0,61.4076,61.4146,61.3794,61.3865,15829.0
2017-01-04 14:55:00,87.2,87.22,87.1,87.22,25493.0,61.3865,61.4005,61.3161,61.4005,25493.0
2017-01-04 15:00:00,87.21,87.29,87.21,87.26,26270.0,61.3935,61.4498,61.3935,61.4287,26270.0
2017-01-04 15:05:00,87.27,87.3,87.25,87.3,8090.0,61.4357,61.4569,61.4217,61.4569,8090.0
2017-01-04 15:10:00,87.29,87.29,87.23,87.27,14042.0,61.4498,61.4498,61.4076,61.4357,14042.0
2017-01-04 15:15:00,87.27,87.28,87.22,87.22,21727.0,61.4357,61.4428,61.4005,61.4005,21727.0
2017-01-04 15:20:00,87.27,87.32,87.25,87.26,19348.0,61.4357,61.4709,61.4217,61.4287,19348.0
2017-01-04 15:25:00,87.26,87.31,87.24,87.26,15017.0,61.4287,61.4639,61.4146,61.4287,15017.0
2017-01-04 15:30:00,87.26,87.3,87.24,87.26,27307.0,61.4287,61.4569,61.4146,61.4287,27307.0
2017-01-04 15:35:00,87.27,87.29,87.22,87.28,25312.0,61.4357,61.4498,61.4005,61.4428,25312.0
2017-01-04 15:40:00,87.28,87.29,87.26,87.27,74997.0,61.4428,61.4498,61.4287,61.4357,74997.0
2017-01-04 15:45:00,87.28,87.38,87.26,87.33,66366.0,61.4428,61.5132,61.4287,61.478,66366.0
2017-01-04 15:50:00,87.33,87.34,87.29,87.31,70065.0,61.478,61.485,61.4498,61.4639,70065.0
2017-01-04 15:55:00,87.33,87.46,87.28,87.3,140928.0,61.478,61.5695,61.4428,61.4569,140928.0
2017-01-05 09:30:00,87.24,87.51,87.1,87.5,32527.0,61.4146,61.6047,61.3161,61.5977,32527.0
2017-01-05 09:35:00,87.43,87.43,87.19,87.25,13092.0,61.5484,61.5484,61.3794,61.4217,13092.0
2017-01-05 09:40:00,87.3,87.38,87.23,87.34,13506.0,61.4569,61.5132,61.4076,61.485,13506.0
2017-01-05 09:45:00,87.34,87.47,87.24,87.39,17732.0,61.485,61.5765,61.4146,61.5202,17732.0
2017-01-05 09:50:00,87.44,87.48,87.36,87.45,10542.0,61.5554,61.5836,61.4991,61.5625,10542.0
2017-01-05 09:55:00,87.45,87.47,87.14,87.15,8823.0,61.5625,61.5765,61.3442,61.3513,8823.0
2017-01-05 10:00:00,87.11,87.37,87.1,87.33,9239.0,61.3231,61.5061,61.3161,61.478,9239.0
2017-01-05 10:05:00,87.31,87.41,87.28,87.4,10163.0,61.4639,61.5343,61.4428,61.5273,10163.0
2017-01-05 10:10:00,87.42,87.42,87.2,87.2,20030.0,61.5413,61.5413,61.3865,61.3865,20030.0
2017-01-05 10:15:00,87.2,87.25,87.15,87.23,8487.0,61.3865,61.4217,61.3513,61.4076,8487.0
2017-01-05 10:20:00,87.24,87.33,87.22,87.33,10393.0,61.4146,61.478,61.4005,61.478,10393.0
2017-01-05 10:25:00,87.29,87.36,87.26,87.32,15736.0,61.4498,61.4991,61.4287,61.4709,15736.0
2017-01-05 10:30:00,87.33,87.33,87.16,87.18,7065.0,61.478,61.478,61.3583,61.3724,7065.0
2017-01-05 10:35:00,87.17,87.3,87.17,87.2,16255.0,61.3653,61.4569,61.3653,61.3865,16255.0
2017-01-05 10:40:00,87.19,87.2,87.02,87.11,6772.0,61.3794,61.3865,61.2597,61.3231,6772.0
2017-01-05 10:45:00,87.12,87.17,87.1,87.16,7452.0,61.3301,61.3653,61.3161,61.3583,7452.0
2017-01-05 10:50:00,87.16,87.21,87.1,87.15,34789.0,61.3583,61.3935,61.3161,61.3513,34789.0
2017-01-05 10:55:00,87.2,87.2,87.12,87.15,14217.0,61.3865,61.3865,61.3301,61.3513,14217.0
2017-01-05 11:00:00,87.15,87.18,87.1,87.1,11202.0,61.3513,61.3724,61.3161,61.3161,11202.0
2017-01-05 11:05:00,87.11,87.15,87.03,87.03,20045.0,61.3231,61.3513,61.2668,61.2668,20045.0
2017-01-05 11:10:00,87.03,87.03,86.95,86.96,9406.0,61.2668,61.2668,61.2105,61.2175,9406.0
2017-01-05 11:15:00,86.99,87.21,86.97,87.2,12111.0,61.2386,61.3935,61.2245,61.3865,12111.0
2017-01-05 11:20:00,87.19,87.28,87.16,87.27,6592.0,61.3794,61.4428,61.3583,61.4357,6592.0
2017-01-05 11:25:00,87.27,87.27,87.14,87.16,7834.0,61.4357,61.4357,61.3442,61.3583,7834.0
2017-01-05 11:30:00,87.16,87.24,87.11,87.19,11267.0,61.3583,61.4146,61.3231,61.3794,11267.0
2017-01-05 11:35:00,87.15,87.19,87.07,87.12,7025.0,61.3513,61.3794,61.2949,61.3301,7025.0
2017-01-05 11:40:00,87.13,87.15,87.05,87.1,12629.0,61.3372,61.3513,61.2809,61.3161,12629.0
2017-01-05 11:45:00,87.07,87.14,87.07,87.13,11764.0,61.2949,61.3442,61.2949,61.3372,11764.0
2017-01-05 11:50:00,87.13,87.17,87.11,87.14,20696.0,61.3372,61.3653,61.3231,61.3442,20696.0
2017-01-05 11:55:00,87.14,87.2,87.03,87.05,23869.0,61.3442,61.3865,61.2668,61.2809,23869.0
2017-01-05 12:00:00,87.05,87.08,86.99,87.02,14719.0,61.2809,61.302,61.2386,61.2597,14719.0
2017-01-05 12:05:00,87.04,87.08,86.97,86.99,9071.0,61.2738,61.302,61.2245,61.2386,9071.0
2017-01-05 12:10:00,86.99,87.03,86.97,87.0,13513.0,61.2386,61.2668,61.2245,61.2457,13513.0
2017-01-05 12:15:00,87.0,87.07,86.99,87.0,14429.0,61.2457,61.2949,61.2386,61.2457,14429.0
2017-01-05 12:20:00,87.01,87.04,86.97,86.99,7263.0,61.2527,61.2738,61.2245,61.2386,7263.0
2017-01-05 12:25:00,86.99,86.99,86.89,86.94,22443.0,61.2386,61.2386,61.1682,61.2034,22443.0
2017-01-05 12:30:00,86.94,86.95,86.89,86.9,11093.0,61.2034,61.2105,61.1682,61.1753,11093.0
2017-01-05 12:35:00,86.9,86.91,86.83,86.86,10209.0,61.1753,61.1823,61.126,61.1471,10209.0
2017-01-05 12:40:00,86.85,86.91,86.85,86.89,5133.0,61.1401,61.1823,61.1401,61.1682,5133.0
2017-01-05 12:45:00,86.9,86.93,86.78,86.8,6949.0,61.1753,61.1964,61.0908,61.1049,6949.0
2017-01-05 12:50:00,86.78,86.92,86.78,86.89,2600.0,61.0908,61.1893,61.0908,61.1682,2600.0
2017-01-05 12:55:00,86.89,86.91,86.85,86.87,10534.0,61.1682,61.1823,61.1401,61.1541,10534.0
2017-01-05 13:00:00,86.89,86.89,86.84,86.85,13560.0,61.1682,61.1682,61.133,61.1401,13560.0
2017-01-05 13:05:00,86.86,86.91,86.85,86.9,6953.0,61.1471,61.1823,61.1401,61.1753,6953.0
2017-01-05 13:10:00,86.9,86.91,86.89,86.9,11940.0,61.1753,61.1823,61.1682,61.1753,11940.0
2017-01-05 13:15:00,86.9,87.0,86.9,87.0,31826.0,61.1753,61.2457,61.1753,61.2457,31826.0
2017-01-05 13:20:00,87.0,87.02,86.95,86.95,18661.0,61.2457,61.2597,61.2105,61.2105,18661.0
2017-01-05 13:25:00,86.98,86.98,86.91,86.95,10271.0,61.2316,61.2316,61.1823,61.2105,10271.0
2017-01-05 13:30:00,86.96,86.97,86.91,86.92,17810.0,61.2175,61.2245,61.1823,61.1893,17810.0
2017-01-05 13:35:00,86.95,86.96,86.93,86.95,7467.0,61.2105,61.2175,61.1964,61.2105,7467.0
2017-01-05 13:40:00,86.95,86.99,86.94,86.96,202238.0,61.2105,61.2386,61.2034,61.2175,202238.0
2017-01-05 13:45:00,86.97,87.08,86.96,87.06,23910.0,61.2245,61.302,61.2175,61.2879,23910.0
2017-01-05 13:50:00,87.07,87.09,87.01,87.09,20393.0,61.2949,61.309,61.2527,61.309,20393.0
2017-01-05 13:55:00,87.08,87.14,87.08,87.09,12644.0,61.302,61.3442,61.302,61.309,12644.0
2017-01-05 14:00:00,87.09,87.14,87.06,87.07,10832.0,61.309,61.3442,61.2879,61.2949,10832.0
2017-01-05 14:05:00,87.08,87.13,87.05,87.12,15002.0,61.302,61.3372,61.2809,61.3301,15002.0
2017-01-05 14:10:00,87.13,87.19,87.11,87.18,13757.0,61.3372,61.3794,61.3231,61.3724,13757.0
2017-01-05 14:15:00,87.19,87.23,87.19,87.21,14369.0,61.3794,61.4076,61.3794,61.3935,14369.0
2017-01-05 14:20:00,87.2,87.26,87.18,87.25,15209.0,61.3865,61.4287,61.3724,61.4217,15209.0
2017-01-05 14:25:00,87.25,87.3,87.22,87.24,26245.0,61.4217,61.4569,61.4005,61.4146,26245.0
2017-01-05 14:30:00,87.23,87.31,87.23,87.27,22407.0,61.4076,61.4639,61.4076,61.4357,22407.0
2017-01-05 14:35:00,87.27,87.28,87.19,87.21,40508.0,61.4357,61.4428,61.3794,61.3935,40508.0
2017-01-05 14:40:00,87.22,87.28,87.2,87.27,30970.0,61.4005,61.4428,61.3865,61.4357,30970.0
2017-01-05 14:45:00,87.27,87.27,87.18,87.21,11765.0,61.4357,61.4357,61.3724,61.3935,11765.0
2017-01-05 14:50:00,87.21,87.29,87.19,87.28,21549.0,61.3935,61.4498,61.3794,61.4428,21549.0
2017-01-05 14:55:00,87.28,87.35,87.27,87.34,26754.0,61.4428,61.4921,61.4357,61.485,26754.0
2017-01-05 15:00:00,87.33,87.36,87.31,87.31,24292.0,61.478,61.4991,61.4639,61.4639,24292.0
2017-01-05 15:05:00,87.31,87.32,87.25,87.27,24932.0,61.4639,61.4709,61.4217,61.4357,24932.0
2017-01-05 15:10:00,87.27,87.27,87.16,87.25,40969.0,61.4357,61.4357,61.3583,61.4217,40969.0
2017-01-05 15:15:00,87.25,87.28,87.18,87.21,231124.0,61.4217,61.4428,61.3724,61.3935,231124.0
2017-01-05 15:20:00,87.22,87.22,87.09,87.13,40363.0,61.4005,61.4005,61.309,61.3372,40363.0
2017-01-05 15:25:00,87.15,87.24,87.13,87.18,37531.0,61.3513,61.4146,61.3372,61.3724,37531.0
2017-01-05 15:30:00,87.18,87.21,87.13,87.16,38949.0,61.3724,61.3935,61.3372,61.3583,38949.0
2017-01-05 15:35:00,87.16,87.16,87.1,87.11,33931.0,61.3583,61.3583,61.3161,61.3231,33931.0
2017-01-05 15:40:00,87.11,87.14,87.1,87.13,49500.0,61.3231,61.3442,61.3161,61.3372,49500.0
2017-01-05 15:45:00,87.12,87.13,87.09,87.11,64118.0,61.3301,61.3372,61.309,61.3231,64118.0
2017-01-05 15:50:00,87.11,87.11,87.08,87.09,63031.0,61.3231,61.3231,61.302,61.309,63031.0
2017-01-05 15:55:00,87.1,87.3,87.09,87.24,163169.0,61.3161,61.4569,61.309,61.4146,163169.0
2017-01-06 09:30:00,87.24,87.33,87.03,87.16,33353.0,61.4146,61.478,61.2668,61.3583,33353.0
2017-01-06 09:35:00,87.1,87.1,86.85,86.86,2688.0,61.3161,61.3161,61.1401,61.1471,2688.0
2017-01-06 09:40:00,86.84,87.14,86.82,87.03,41535.0,61.133,61.3442,61.1189,61.2668,41535.0
2017-01-06 09:45:00,86.94,87.21,86.92,86.94,9872.0,61.2034,61.3935,61.1893,61.2034,9872.0
2017-01-06 09:50:00,86.94,87.12,86.89,86.89,48835.0,61.2034,61.3301,61.1682,61.1682,48835.0
2017-01-06 09:55:00,86.9,87.07,86.79,87.01,10120.0,61.1753,61.2949,61.0978,61.2527,10120.0
2017-01-06 10:00:00,86.99,87.01,86.77,86.87,19483.0,61.2386,61.2527,61.0837,61.1541,19483.0
2017-01-06 10:05:00,86.86,86.88,86.79,86.79,12043.0,61.1471,61.1612,61.0978,61.0978,12043.0
2017-01-06 10:10:00,86.8,86.84,86.78,86.79,8397.0,61.1049,61.133,61.0908,61.0978,8397.0
2017-01-06 10:15:00,86.8,86.92,86.76,86.92,22056.0,61.1049,61.1893,61.0767,61.1893,22056.0
2017-01-06 10:20:00,86.92,86.92,86.81,86.89,21949.0,61.1893,61.1893,61.1119,61.1682,21949.0
2017-01-06 10:25:00,86.89,86.89,86.77,86.8,9883.0,61.1682,61.1682,61.0837,61.1049,9883.0
2017-01-06 10:30:00,86.83,86.99,86.82,86.97,7316.0,61.126,61.2386,61.1189,61.2245,7316.0
2017-01-06 10:35:00,86.98,86.99,86.85,86.92,17666.0,61.2316,61.2386,61.1401,61.1893,17666.0
2017-01-06 10:40:00,86.92,86.97,86.89,86.92,9617.0,61.1893,61.2245,61.1682,61.1893,9617.0
2017-01-06 10:45:00,86.91,87.02,86.9,86.91,17503.0,61.1823,61.2597,61.1753,61.1823,17503.0
2017-01-06 10:50:00,86.93,86.98,86.91,86.98,4068.0,61.1964,61.2316,61.1823,61.2316,4068.0
2017-01-06 10:55:00,86.99,86.99,86.83,86.85,10322.0,61.2386,61.2386,61.126,61.1401,10322.0
2017-01-06 11:00:00,86.86,86.87,86.75,86.78,10761.0,61.1471,61.1541,61.0697,61.0908,10761.0
2017-01-06 11:05:00,86.76,86.78,86.65,86.67,7532.0,61.0767,61.0908,60.9993,61.0134,7532.0
2017-01-06 11:10:00,86.67,86.72,86.55,86.55,12862.0,61.0134,61.0486,60.9289,60.9289,12862.0
2017-01-06 11:15:00,86.56,86.59,86.5,86.51,35490.0,60.9359,60.957,60.8937,60.9007,35490.0
2017-01-06 11:20:00,86.53,86.66,86.5,86.56,27895.0,60.9148,61.0063,60.8937,60.9359,27895.0
2017-01-06 11:25:00,86.55,86.62,86.54,86.59,17795.0,60.9289,60.9782,60.9218,60.957,17795.0
2017-01-06 11:30:00,86.6,86.6,86.53,86.53,10487.0,60.9641,60.9641,60.9148,60.9148,10487.0
2017-01-06 11:35:00,86.54,86.58,86.53,86.54,12022.0,60.9218,60.95,60.9148,60.9218,12022.0
2017-01-06 11:40:00,86.56,86.6,86.53,86.59,8706.0,60.9359,60.9641,60.9148,60.957,8706.0
2017-01-06 11:45:00,86.58,86.62,86.54,86.58,24515.0,60.95,60.9782,60.9218,60.95,24515.0
2017-01-06 11:50:00,86.59,86.64,86.57,86.62,13710.0,60.957,60.9922,60.943,60.9782,13710.0
2017-01-06 11:55:00,86.6,86.67,86.49,86.5,20537.0,60.9641,61.0134,60.8866,60.8937,20537.0
2017-01-06 12:00:00,86.5,86.53,86.48,86.53,31256.0,60.8937,60.9148,60.8796,60.9148,31256.0
2017-01-06 12:05:00,86.52,86.56,86.49,86.49,11882.0,60.9078,60.9359,60.8866,60.8866,11882.0
2017-01-06 12:10:00,86.49,86.53,86.44,86.51,11426.0,60.8866,60.9148,60.8514,60.9007,11426.0
2017-01-06 12:15:00,86.52,86.54,86.49,86.49,27917.0,60.9078,60.9218,60.8866,60.8866,27917.0
2017-01-06 12:20:00,86.5,86.62,86.49,86.6,11735.0,60.8937,60.9782,60.8866,60.9641,11735.0
2017-01-06 12:25:00,86.6,86.6,86.51,86.55,19626.0,60.9641,60.9641,60.9007,60.9289,19626.0
2017-01-06 12:30:00,86.55,86.57,86.52,86.54,22311.0,60.9289,60.943,60.9078,60.9218,22311.0
2017-01-06 12:35:00,86.54,86.56,86.52,86.52,8979.0,60.9218,60.9359,60.9078,60.9078,8979.0
2017-01-06 12:40:00,86.54,86.54,86.49,86.51,10402.0,60.9218,60.9218,60.8866,60.9007,10402.0
2017-01-06 12:45:00,86.5,86.55,86.43,86.44,41810.0,60.8937,60.9289,60.8444,60.8514,41810.0
2017-01-06 12:50:00,86.44,86.45,86.34,86.35,12279.0,60.8514,60.8585,60.781,60.7881,12279.0
2017-01-06 12:55:00,86.35,86.35,86.31,86.33,12244.0,60.7881,60.7881,60.7599,60.774,12244.0
2017-01-06 13:00:00,86.33,86.34,86.28,86.28,16632.0,60.774,60.781,60.7388,60.7388,16632.0
2017-01-06 13:05:00,86.29,86.33,86.29,86.3,11800.0,60.7458,60.774,60.7458,60.7529,11800.0
2017-01-06 13:10:00,86.3,86.36,86.29,86.34,11708.0,60.7529,60.7951,60.7458,60.781,11708.0
2017-01-06 13:15:00,86.37,86.47,86.33,86.46,8829.0,60.8022,60.8726,60.774,60.8655,8829.0
2017-01-06 13:20:00,86.45,86.46,86.34,86.35,14245.0,60.8585,60.8655,60.781,60.7881,14245.0
2017-01-06 13:25:00,86.36,86.37,86.33,86.33,14924.0,60.7951,60.8022,60.774,60.774,14924.0
2017-01-06 13:30:00,86.34,86.34,86.24,86.24,15497.0,60.781,60.781,60.7106,60.7106,15497.0
2017-01-06 13:35:00,86.23,86.26,86.18,86.19,16909.0,60.7036,60.7247,60.6684,60.6754,16909.0
2017-01-06 13:40:00,86.18,86.19,86.05,86.1,14323.0,60.6684,60.6754,60.5769,60.6121,14323.0
2017-01-06 13:45:00,86.1,86.13,85.95,85.98,33852.0,60.6121,60.6332,60.5065,60.5276,33852.0
2017-01-06 13:50:00,85.97,86.0,85.84,85.88,29518.0,60.5206,60.5417,60.4291,60.4572,29518.0
2017-01-06 13:55:00,85.88,85.91,85.86,85.88,20224.0,60.4572,60.4783,60.4431,60.4572,20224.0
2017-01-06 14:00:00,85.87,86.01,85.87,85.99,28318.0,60.4502,60.5487,60.4502,60.5347,28318.0
2017-01-06 14:05:00,85.99,86.03,85.95,85.98,37530.0,60.5347,60.5628,60.5065,60.5276,37530.0
2017-01-06 14:10:00,85.98,86.02,85.95,86.01,14411.0,60.5276,60.5558,60.5065,60.5487,14411.0
2017-01-06 14:15:00,86.05,86.09,86.0,86.03,20091.0,60.5769,60.605,60.5417,60.5628,20091.0
2017-01-06 14:20:00,86.02,86.02,85.88,85.89,29446.0,60.5558,60.5558,60.4572,60.4643,29446.0
2017-01-06 14:25:00,85.89,85.9,85.65,85.65,46600.0,60.4643,60.4713,60.2953,60.2953,46600.0
2017-01-06 14:30:00,85.67,85.68,85.51,85.62,68018.0,60.3094,60.3164,60.1967,60.2742,68018.0
2017-01-06 14:35:00,85.63,85.64,85.53,85.58,37516.0,60.2812,60.2883,60.2108,60.246,37516.0
2017-01-06 14:40:00,85.59,85.64,85.57,85.64,28605.0,60.2531,60.2883,60.239,60.2883,28605.0
2017-01-06 14:45:00,85.66,85.71,85.64,85.68,50812.0,60.3023,60.3375,60.2883,60.3164,50812.0
2017-01-06 14:50:00,85.69,85.78,85.68,85.73,35226.0,60.3235,60.3868,60.3164,60.3516,35226.0
2017-01-06 14:55:00,85.72,85.73,85.62,85.63,45092.0,60.3446,60.3516,60.2742,60.2812,45092.0
2017-01-06 15:00:00,85.64,85.72,85.58,85.72,41178.0,60.2883,60.3446,60.246,60.3446,41178.0
2017-01-06 15:05:00,85.72,85.77,85.67,85.68,21623.0,60.3446,60.3798,60.3094,60.3164,21623.0
2017-01-06 15:10:00,85.68,85.76,85.67,85.73,25817.0,60.3164,60.3727,60.3094,60.3516,25817.0
2017-01-06 15:15:00,85.72,85.82,85.7,85.76,33813.0,60.3446,60.415,60.3305,60.3727,33813.0
2017-01-06 15:20:00,85.75,85.78,85.7,85.73,31562.0,60.3657,60.3868,60.3305,60.3516,31562.0
2017-01-06 15:25:00,85.73,85.76,85.66,85.69,39553.0,60.3516,60.3727,60.3023,60.3235,39553.0
2017-01-06 15:30:00,85.68,85.69,85.57,85.6,57336.0,60.3164,60.3235,60.239,60.2601,57336.0
2017-01-06 15:35:00,85.59,85.61,85.49,85.61,50000.0,60.2531,60.2671,60.1827,60.2671,50000.0
2017-01-06 15:40:00,85.61,85.67,85.57,85.67,82567.0,60.2671,60.3094,60.239,60.3094,82567.0
2017-01-06 15:45:00,85.67,85.7,85.51,85.51,115818.0,60.3094,60.3305,60.1967,60.1967,115818.0
2017-01-06 15:50:00,85.53,85.61,85.52,85.52,73432.0,60.2108,60.2671,60.2038,60.2038,73432.0
2017-01-06 15:55:00,85.53,85.54,85.45,85.5,137142.0,60.2108,60.2179,60.1545,60.1897,137142.0
2017-01-09 09:30:00,85.61,86.0,85.1,85.26,39334.0,60.2671,60.5417,59.9081,60.0208,39334.0
2017-01-09 09:35:00,85.26,85.26,84.94,85.02,33485.0,60.0208,60.0208,59.7955,59.8518,33485.0
2017-01-09 09:40:00,85.02,85.03,84.68,84.74,18451.0,59.8518,59.8588,59.6124,59.6547,18451.0
2017-01-09 09:45:00,84.71,84.92,84.71,84.9,17115.0,59.6336,59.7814,59.6336,59.7673,17115.0
2017-01-09 09:50:00,84.93,84.94,84.67,84.76,21506.0,59.7884,59.7955,59.6054,59.6688,21506.0
2017-01-09 09:55:00,84.78,84.8,84.59,84.75,12691.0,59.6828,59.6969,59.5491,59.6617,12691.0
2017-01-09 10:00:00,84.75,85.03,84.72,84.96,17569.0,59.6617,59.8588,59.6406,59.8096,17569.0
2017-01-09 10:05:00,84.97,85.05,84.89,84.91,30446.0,59.8166,59.8729,59.7603,59.7744,30446.0
2017-01-09 10:10:00,84.91,85.05,84.89,84.98,17132.0,59.7744,59.8729,59.7603,59.8236,17132.0
2017-01-09 10:15:00,85.0,85.08,84.99,85.03,19514.0,59.8377,59.894,59.8307,59.8588,19514.0
2017-01-09 10:20:00,85.04,85.04,84.94,84.95,16630.0,59.8659,59.8659,59.7955,59.8025,16630.0
2017-01-09 10:25:00,84.94,84.95,84.89,84.93,23062.0,59.7955,59.8025,59.7603,59.7884,23062.0
2017-01-09 10:30:00,84.93,84.94,84.83,84.83,15764.0,59.7884,59.7955,59.718,59.718,15764.0
2017-01-09 10:35:00,84.86,84.99,84.86,84.99,37842.0,59.7392,59.8307,59.7392,59.8307,37842.0
2017-01-09 10:40:00,85.0,85.0,84.92,84.96,20772.0,59.8377,59.8377,59.7814,59.8096,20772.0
2017-01-09 10:45:00,84.96,85.2,84.96,85.16,21711.0,59.8096,59.9785,59.8096,59.9504,21711.0
2017-01-09 10:50:00,85.17,85.19,85.05,85.06,22570.0,59.9574,59.9715,59.8729,59.88,22570.0
2017-01-09 10:55:00,85.04,85.13,84.99,85.1,20057.0,59.8659,59.9292,59.8307,59.9081,20057.0
2017-01-09 11:00:00,85.12,85.42,85.09,85.41,32754.0,59.9222,60.1334,59.9011,60.1263,32754.0
2017-01-09 11:05:00,85.43,85.53,85.39,85.42,29548.0,60.1404,60.2108,60.1123,60.1334,29548.0
2017-01-09 11:10:00,85.42,85.43,85.34,85.37,19213.0,60.1334,60.1404,60.0771,60.0982,19213.0
2017-01-09 11:15:00,85.39,85.39,85.31,85.34,40811.0,60.1123,60.1123,60.0559,60.0771,40811.0
2017-01-09 11:20:00,85.32,85.57,85.31,85.53,28883.0,60.063,60.239,60.0559,60.2108,28883.0
2017-01-09 11:25:00,85.54,85.54,85.38,85.38,20551.0,60.2179,60.2179,60.1052,60.1052,20551.0
2017-01-09 11:30:00,85.39,85.42,85.28,85.28,24783.0,60.1123,60.1334,60.0348,60.0348,24783.0
2017-01-09 11:35:00,85.26,85.29,85.07,85.07,19189.0,60.0208,60.0419,59.887,59.887,19189.0
2017-01-09 11:40:00,85.09,85.41,85.09,85.4,48271.0,59.9011,60.1263,59.9011,60.1193,48271.0
2017-01-09 11:45:00,85.4,85.48,85.38,85.44,18706.0,60.1193,60.1756,60.1052,60.1475,18706.0
2017-01-09 11:50:00,85.45,85.46,85.4,85.45,12744.0,60.1545,60.1615,60.1193,60.1545,12744.0
2017-01-09 11:55:00,85.45,85.62,85.45,85.58,19097.0,60.1545,60.2742,60.1545,60.246,19097.0
2017-01-09 12:00:00,85.58,85.58,85.49,85.49,27374.0,60.246,60.246,60.1827,60.1827,27374.0
2017-01-09 12:05:00,85.48,85.71,85.46,85.71,11164.0,60.1756,60.3375,60.1615,60.3375,11164.0
2017-01-09 12:10:00,85.68,85.69,85.65,85.67,8200.0,60.3164,60.3235,60.2953,60.3094,8200.0
2017-01-09 12:15:00,85.67,85.7,85.61,85.62,15969.0,60.3094,60.3305,60.2671,60.2742,15969.0
2017-01-09 12:20:00,85.61,85.77,85.6,85.73,29251.0,60.2671,60.3798,60.2601,60.3516,29251.0
2017-01-09 12:25:00,85.73,85.88,85.71,85.88,21820.0,60.3516,60.4572,60.3375,60.4572,21820.0
2017-01-09 12:30:00,85.87,85.98,85.85,85.95,19380.0,60.4502,60.5276,60.4361,60.5065,19380.0
2017-01-09 12:35:00,85.95,85.96,85.83,85.9,40233.0,60.5065,60.5135,60.422,60.4713,40233.0
2017-01-09 12:40:00,85.9,85.91,85.84,85.84,12665.0,60.4713,60.4783,60.4291,60.4291,12665.0
2017-01-09 12:45:00,85.86,85.87,85.73,85.74,19877.0,60.4431,60.4502,60.3516,60.3587,19877.0
2017-01-09 12:50:00,85.73,85.73,85.63,85.65,14806.0,60.3516,60.3516,60.2812,60.2953,14806.0
2017-01-09 12:55:00,85.66,85.73,85.65,85.71,7701.0,60.3023,60.3516,60.2953,60.3375,7701.0
2017-01-09 13:00:00,85.71,85.72,85.67,85.69,8645.0,60.3375,60.3446,60.3094,60.3235,8645.0
2017-01-09 13:05:00,85.71,85.8,85.67,85.78,11641.0,60.3375,60.4009,60.3094,60.3868,11641.0
2017-01-09 13:10:00,85.8,85.83,85.75,85.76,10118.0,60.4009,60.422,60.3657,60.3727,10118.0
2017-01-09 13:15:00,85.76,85.76,85.62,85.62,22531.0,60.3727,60.3727,60.2742,60.2742,22531.0
2017-01-09 13:20:00,85.62,85.62,85.54,85.55,17496.0,60.2742,60.2742,60.2179,60.2249,17496.0
2017-01-09 13:25:00,85.55,85.64,85.47,85.63,12029.0,60.2249,60.2883,60.1686,60.2812,12029.0
2017-01-09 13:30:00,85.66,85.73,85.59,85.7,12597.0,60.3023,60.3516,60.2531,60.3305,12597.0
2017-01-09 13:35:00,85.68,85.7,85.6,85.61,10792.0,60.3164,60.3305,60.2601,60.2671,10792.0
2017-01-09 13:40:00,85.62,85.63,85.53,85.54,14008.0,60.2742,60.2812,60.2108,60.2179,14008.0
2017-01-09 13:45:00,85.54,85.56,85.49,85.49,10985.0,60.2179,60.2319,60.1827,60.1827,10985.0
2017-01-09 13:50:00,85.51,85.51,85.39,85.39,10099.0,60.1967,60.1967,60.1123,60.1123,10099.0
2017-01-09 13:55:00,85.39,85.49,85.38,85.49,11293.0,60.1123,60.1827,60.1052,60.1827,11293.0
2017-01-09 14:00:00,85.47,85.49,85.42,85.46,8760.0,60.1686,60.1827,60.1334,60.1615,8760.0
2017-01-09 14:05:00,85.46,85.58,85.46,85.58,13360.0,60.1615,60.246,60.1615,60.246,13360.0
2017-01-09 14:10:00,85.58,85.58,85.5,85.54,7796.0,60.246,60.246,60.1897,60.2179,7796.0
2017-01-09 14:15:00,85.53,85.57,85.53,85.56,12035.0,60.2108,60.239,60.2108,60.2319,12035.0
2017-01-09 14:20:00,85.58,85.61,85.53,85.6,16454.0,60.246,60.2671,60.2108,60.2601,16454.0
2017-01-09 14:25:00,85.61,85.65,85.57,85.64,13137.0,60.2671,60.2953,60.239,60.2883,13137.0
2017-01-09 14:30:00,85.64,85.68,85.6,85.61,13016.0,60.2883,60.3164,60.2601,60.2671,13016.0
2017-01-09 14:35:00,85.6,85.68,85.6,85.67,14026.0,60.2601,60.3164,60.2601,60.3094,14026.0
2017-01-09 14:40:00,85.67,85.81,85.66,85.78,10365.0,60.3094,60.4079,60.3023,60.3868,10365.0
2017-01-09 14:45:00,85.77,85.77,85.64,85.67,15392.0,60.3798,60.3798,60.2883,60.3094,15392.0
2017-01-09 14:50:00,85.66,85.68,85.63,85.68,17712.0,60.3023,60.3164,60.2812,60.3164,17712.0
2017-01-09 14:55:00,85.68,85.74,85.64,85.73,17288.0,60.3164,60.3587,60.2883,60.3516,17288.0
2017-01-09 15:00:00,85.72,85.76,85.65,85.66,15982.0,60.3446,60.3727,60.2953,60.3023,15982.0
2017-01-09 15:05:00,85.66,85.67,85.6,85.62,19047.0,60.3023,60.3094,60.2601,60.2742,19047.0
2017-01-09 15:10:00,85.62,85.69,85.61,85.65,28658.0,60.2742,60.3235,60.2671,60.2953,28658.0
2017-01-09 15:15:00,85.64,85.65,85.6,85.63,12845.0,60.2883,60.2953,60.2601,60.2812,12845.0
2017-01-09 15:20:00,85.63,85.66,85.6,85.62,19571.0,60.2812,60.3023,60.2601,60.2742,19571.0
2017-01-09 15:25:00,85.62,85.74,85.61,85.71,19603.0,60.2742,60.3587,60.2671,60.3375,19603.0
2017-01-09 15:30:00,85.7,85.71,85.65,85.67,14708.0,60.3305,60.3375,60.2953,60.3094,14708.0
2017-01-09 15:35:00,85.68,85.7,85.66,85.69,33134.0,60.3164,60.3305,60.3023,60.3235,33134.0
2017-01-09 15:40:00,85.69,85.76,85.67,85.76,34343.0,60.3235,60.3727,60.3094,60.3727,34343.0
2017-01-09 15:45:00,85.76,85.79,85.72,85.76,41778.0,60.3727,60.3939,60.3446,60.3727,41778.0
2017-01-09 15:50:00,85.75,85.76,85.68,85.72,67694.0,60.3657,60.3727,60.3164,60.3446,67694.0
2017-01-09 15:55:00,85.72,85.74,85.64,85.71,84194.0,60.3446,60.3587,60.2883,60.3375,84194.0
2017-01-10 09:30:00,85.53,85.69,85.02,85.28,23544.0,60.2108,60.3235,59.8518,60.0348,23544.0
2017-01-10 09:35:00,85.35,85.35,85.08,85.26,14813.0,60.0841,60.0841,59.894,60.0208,14813.0
2017-01-10 09:40:00,85.23,85.36,85.15,85.23,7951.0,59.9996,60.0911,59.9433,59.9996,7951.0
2017-01-10 09:45:00,85.25,85.37,85.2,85.3,11628.0,60.0137,60.0982,59.9785,60.0489,11628.0
2017-01-10 09:50:00,85.28,85.3,84.84,84.9,27976.0,60.0348,60.0489,59.7251,59.7673,27976.0
2017-01-10 09:55:00,84.94,85.05,84.66,84.72,42915.0,59.7955,59.8729,59.5984,59.6406,42915.0
2017-01-10 10:00:00,84.75,84.85,84.6,84.64,103030.0,59.6617,59.7321,59.5561,59.5843,103030.0
2017-01-10 10:05:00,84.65,84.71,84.41,84.48,83098.0,59.5913,59.6336,59.4224,59.4717,83098.0
2017-01-10 10:10:00,84.48,84.5,84.42,84.47,9062.0,59.4717,59.4857,59.4294,59.4646,9062.0
2017-01-10 10:15:00,84.48,84.5,84.41,84.46,13309.0,59.4717,59.4857,59.4224,59.4576,13309.0
2017-01-10 10:20:00,84.43,84.79,84.43,84.73,17413.0,59.4365,59.6899,59.4365,59.6476,17413.0
2017-01-10 10:25:00,84.73,84.73,84.57,84.59,5988.0,59.6476,59.6476,59.535,59.5491,5988.0
2017-01-10 10:30:00,84.58,84.6,84.46,84.46,22210.0,59.542,59.5561,59.4576,59.4576,22210.0
2017-01-10 10:35:00,84.49,84.49,84.41,84.42,28332.0,59.4787,59.4787,59.4224,59.4294,28332.0
2017-01-10 10:40:00,84.41,84.47,84.3,84.34,15120.0,59.4224,59.4646,59.3449,59.3731,15120.0
2017-01-10 10:45:00,84.34,84.35,84.14,84.15,24070.0,59.3731,59.3801,59.2323,59.2393,24070.0
2017-01-10 10:50:00,84.15,84.17,84.04,84.04,16712.0,59.2393,59.2534,59.1619,59.1619,16712.0
2017-01-10 10:55:00,84.04,84.15,83.96,84.12,33057.0,59.1619,59.2393,59.1056,59.2182,33057.0
2017-01-10 11:00:00,84.1,84.19,84.06,84.19,13216.0,59.2041,59.2675,59.176,59.2675,13216.0
2017-01-10 11:05:00,84.18,84.22,84.05,84.07,16648.0,59.2605,59.2886,59.1689,59.183,16648.0
2017-01-10 11:10:00,84.09,84.09,84.04,84.06,25283.0,59.1971,59.1971,59.1619,59.176,25283.0
2017-01-10 11:15:00,84.06,84.17,84.05,84.17,35634.0,59.176,59.2534,59.1689,59.2534,35634.0
2017-01-10 11:20:00,84.17,84.23,84.16,84.17,12876.0,59.2534,59.2957,59.2464,59.2534,12876.0
2017-01-10 11:25:00,84.19,84.21,84.15,84.18,22974.0,59.2675,59.2816,59.2393,59.2605,22974.0
2017-01-10 11:30:00,84.18,84.19,84.08,84.17,14834.0,59.2605,59.2675,59.1901,59.2534,14834.0
2017-01-10 11:35:00,84.17,84.23,84.15,84.17,11769.0,59.2534,59.2957,59.2393,59.2534,11769.0
2017-01-10 11:40:00,84.17,84.28,84.17,84.25,13059.0,59.2534,59.3309,59.2534,59.3097,13059.0
2017-01-10 11:45:00,84.25,84.46,84.22,84.43,31660.0,59.3097,59.4576,59.2886,59.4365,31660.0
2017-01-10 11:50:00,84.4,84.44,84.33,84.34,16185.0,59.4153,59.4435,59.3661,59.3731,16185.0
2017-01-10 11:55:00,84.36,84.38,84.21,84.23,12747.0,59.3872,59.4013,59.2816,59.2957,12747.0
2017-01-10 12:00:00,84.23,84.31,84.19,84.24,15578.0,59.2957,59.352,59.2675,59.3027,15578.0
2017-01-10 12:05:00,84.27,84.27,84.16,84.16,11301.0,59.3238,59.3238,59.2464,59.2464,11301.0
2017-01-10 12:10:00,84.16,84.26,84.16,84.26,16861.0,59.2464,59.3168,59.2464,59.3168,16861.0
2017-01-10 12:15:00,84.23,84.27,84.22,84.25,6926.0,59.2957,59.3238,59.2886,59.3097,6926.0
2017-01-10 12:20:00,84.24,84.26,84.2,84.2,14857.0,59.3027,59.3168,59.2745,59.2745,14857.0
2017-01-10 12:25:00,84.21,84.21,84.0,84.01,17231.0,59.2816,59.2816,59.1337,59.1408,17231.0
2017-01-10 12:30:00,84.0,84.14,83.98,84.14,25065.0,59.1337,59.2323,59.1197,59.2323,25065.0
2017-01-10 12:35:00,84.15,84.29,84.13,84.29,11397.0,59.2393,59.3379,59.2253,59.3379,11397.0
2017-01-10 12:40:00,84.28,84.28,84.22,84.24,12235.0,59.3309,59.3309,59.2886,59.3027,12235.0
2017-01-10 12:45:00,84.25,84.33,84.24,84.27,15162.0,59.3097,59.3661,59.3027,59.3238,15162.0
2017-01-10 12:50:00,84.29,84.41,84.29,84.32,12065.0,59.3379,59.4224,59.3379,59.359,12065.0
2017-01-10 12:55:00,84.31,84.37,84.3,84.37,5349.0,59.352,59.3942,59.3449,59.3942,5349.0
2017-01-10 13:00:00,84.34,84.34,84.26,84.27,7917.0,59.3731,59.3731,59.3168,59.3238,7917.0
2017-01-10 13:05:00,84.28,84.31,84.24,84.24,7848.0,59.3309,59.352,59.3027,59.3027,7848.0
2017-01-10 13:10:00,84.25,84.31,84.24,84.3,8863.0,59.3097,59.352,59.3027,59.3449,8863.0
2017-01-10 13:15:00,84.3,84.36,84.29,84.35,17697.0,59.3449,59.3872,59.3379,59.3801,17697.0
2017-01-10 13:20:00,84.35,84.35,84.28,84.33,35858.0,59.3801,59.3801,59.3309,59.3661,35858.0
2017-01-10 13:25:00,84.32,84.39,84.3,84.34,20971.0,59.359,59.4083,59.3449,59.3731,20971.0
2017-01-10 13:30:00,84.34,84.39,84.3,84.32,17976.0,59.3731,59.4083,59.3449,59.359,17976.0
2017-01-10 13:35:00,84.34,84.39,84.32,84.37,9436.0,59.3731,59.4083,59.359,59.3942,9436.0
2017-01-10 13:40:00,84.36,84.38,84.32,84.32,8391.0,59.3872,59.4013,59.359,59.359,8391.0
2017-01-10 13:45:00,84.34,84.36,84.31,84.36,7112.0,59.3731,59.3872,59.352,59.3872,7112.0
2017-01-10 13:50:00,84.33,84.38,84.32,84.37,9652.0,59.3661,59.4013,59.359,59.3942,9652.0
2017-01-10 13:55:00,84.35,84.39,84.3,84.38,22479.0,59.3801,59.4083,59.3449,59.4013,22479.0
2017-01-10 14:00:00,84.35,84.38,84.32,84.37,9847.0,59.3801,59.4013,59.359,59.3942,9847.0
2017-01-10 14:05:00,84.36,84.43,84.33,84.36,15200.0,59.3872,59.4365,59.3661,59.3872,15200.0
2017-01-10 14:10:00,84.39,84.4,84.33,84.37,16367.0,59.4083,59.4153,59.3661,59.3942,16367.0
2017-01-10 14:15:00,84.38,84.38,84.33,84.33,8956.0,59.4013,59.4013,59.3661,59.3661,8956.0
2017-01-10 14:20:00,84.35,84.41,84.34,84.39,11919.0,59.3801,59.4224,59.3731,59.4083,11919.0
2017-01-10 14:25:00,84.39,84.4,84.31,84.33,13670.0,59.4083,59.4153,59.352,59.3661,13670.0
2017-01-10 14:30:00,84.36,84.37,84.34,84.36,12153.0,59.3872,59.3942,59.3731,59.3872,12153.0
2017-01-10 14:35:00,84.35,84.37,84.32,84.37,15116.0,59.3801,59.3942,59.359,59.3942,15116.0
2017-01-10 14:40:00,84.38,84.41,84.33,84.36,18630.0,59.4013,59.4224,59.3661,59.3872,18630.0
2017-01-10 14:45:00,84.36,84.42,84.35,84.38,17214.0,59.3872,59.4294,59.3801,59.4013,17214.0
2017-01-10 14:50:00,84.36,84.39,84.32,84.37,25023.0,59.3872,59.4083,59.359,59.3942,25023.0
2017-01-10 14:55:00,84.37,84.38,84.32,84.34,15784.0,59.3942,59.4013,59.359,59.3731,15784.0
2017-01-10 15:00:00,84.34,84.34,84.25,84.25,11975.0,59.3731,59.3731,59.3097,59.3097,11975.0
2017-01-10 15:05:00,84.27,84.3,84.18,84.22,23018.0,59.3238,59.3449,59.2605,59.2886,23018.0
2017-01-10 15:10:00,84.21,84.22,84.17,84.18,11403.0,59.2816,59.2886,59.2534,59.2605,11403.0
2017-01-10 15:15:00,84.18,84.18,84.12,84.13,16073.0,59.2605,59.2605,59.2182,59.2253,16073.0
2017-01-10 15:20:00,84.13,84.15,84.09,84.09,28605.0,59.2253,59.2393,59.1971,59.1971,28605.0
2017-01-10 15:25:00,84.09,84.11,84.08,84.08,22898.0,59.1971,59.2112,59.1901,59.1901,22898.0
2017-01-10 15:30:00,84.08,84.18,84.08,84.17,21396.0,59.1901,59.2605,59.1901,59.2534,21396.0
2017-01-10 15:35:00,84.17,84.21,84.16,84.18,49070.0,59.2534,59.2816,59.2464,59.2605,49070.0
2017-01-10 15:40:00,84.19,84.19,84.12,84.18,39532.0,59.2675,59.2675,59.2182,59.2605,39532.0
2017-01-10 15:45:00,84.18,84.32,84.18,84.31,39337.0,59.2605,59.359,59.2605,59.352,39337.0
2017-01-10 15:50:00,84.31,84.31,84.25,84.28,79010.0,59.352,59.352,59.3097,59.3309,79010.0
2017-01-10 15:55:00,84.27,84.38,84.26,84.35,184256.0,59.3238,59.4013,59.3168,59.3801,184256.0
2017-01-11 09:30:00,84.45,84.45,84.22,84.38,45046.0,59.4505,59.4505,59.2886,59.4013,45046.0
2017-01-11 09:35:00,84.32,84.48,84.31,84.46,40920.0,59.359,59.4717,59.352,59.4576,40920.0
2017-01-11 09:40:00,84.46,84.58,84.34,84.57,36160.0,59.4576,59.542,59.3731,59.535,36160.0
2017-01-11 09:45:00,84.56,84.69,84.48,84.57,28629.0,59.528,59.6195,59.4717,59.535,28629.0
2017-01-11 09:50:00,84.55,84.6,84.44,84.5,12051.0,59.5209,59.5561,59.4435,59.4857,12051.0
2017-01-11 09:55:00,84.53,84.75,84.5,84.74,25090.0,59.5068,59.6617,59.4857,59.6547,25090.0
2017-01-11 10:00:00,84.72,84.77,84.58,84.67,40024.0,59.6406,59.6758,59.542,59.6054,40024.0
2017-01-11 10:05:00,84.64,84.78,84.62,84.7,16177.0,59.5843,59.6828,59.5702,59.6265,16177.0
2017-01-11 10:10:00,84.69,84.78,84.66,84.73,29319.0,59.6195,59.6828,59.5984,59.6476,29319.0
2017-01-11 10:15:00,84.74,84.77,84.61,84.62,11304.0,59.6547,59.6758,59.5632,59.5702,11304.0
2017-01-11 10:20:00,84.62,84.77,84.6,84.64,7357.0,59.5702,59.6758,59.5561,59.5843,7357.0
2017-01-11 10:25:00,84.65,84.79,84.63,84.78,12268.0,59.5913,59.6899,59.5772,59.6828,12268.0
2017-01-11 10:30:00,84.8,84.89,84.78,84.81,13066.0,59.6969,59.7603,59.6828,59.704,13066.0
2017-01-11 10:35:00,84.8,84.85,84.71,84.85,16286.0,59.6969,59.7321,59.6336,59.7321,16286.0
2017-01-11 10:40:00,84.82,84.88,84.76,84.87,16073.0,59.711,59.7532,59.6688,59.7462,16073.0
2017-01-11 10:45:00,84.86,84.88,84.74,84.86,13642.0,59.7392,59.7532,59.6547,59.7392,13642.0
2017-01-11 10:50:00,84.84,84.86,84.77,84.83,16295.0,59.7251,59.7392,59.6758,59.718,16295.0
2017-01-11 10:55:00,84.82,84.98,84.82,84.98,27081.0,59.711,59.8236,59.711,59.8236,27081.0
2017-01-11 11:00:00,84.98,85.08,84.96,85.08,14509.0,59.8236,59.894,59.8096,59.894,14509.0
2017-01-11 11:05:00,85.08,85.12,85.01,85.1,7086.0,59.894,59.9222,59.8448,59.9081,7086.0
2017-01-11 11:10:00,85.1,85.24,85.1,85.2,13700.0,59.9081,60.0067,59.9081,59.9785,13700.0
2017-01-11 11:15:00,85.18,85.27,85.13,85.25,21488.0,59.9644,60.0278,59.9292,60.0137,21488.0
2017-01-11 11:20:00,85.29,85.39,85.26,85.33,30980.0,60.0419,60.1123,60.0208,60.07,30980.0
2017-01-11 11:25:00,85.33,85.46,85.31,85.32,14625.0,60.07,60.1615,60.0559,60.063,14625.0
2017-01-11 11:30:00,85.38,85.38,85.18,85.24,8936.0,60.1052,60.1052,59.9644,60.0067,8936.0
2017-01-11 11:35:00,85.22,85.23,85.01,85.16,9501.0,59.9926,59.9996,59.8448,59.9504,9501.0
2017-01-11 11:40:00,85.16,85.24,85.14,85.24,9878.0,59.9504,60.0067,59.9363,60.0067,9878.0
2017-01-11 11:45:00,85.21,85.31,85.17,85.19,9075.0,59.9856,60.0559,59.9574,59.9715,9075.0
2017-01-11 11:50:00,85.2,85.28,85.16,85.28,15949.0,59.9785,60.0348,59.9504,60.0348,15949.0
2017-01-11 11:55:00,85.28,85.38,85.25,85.38,7019.0,60.0348,60.1052,60.0137,60.1052,7019.0
2017-01-11 12:00:00,85.39,85.42,85.36,85.39,13035.0,60.1123,60.1334,60.0911,60.1123,13035.0
2017-01-11 12:05:00,85.38,85.53,85.38,85.51,12179.0,60.1052,60.2108,60.1052,60.1967,12179.0
2017-01-11 12:10:00,85.52,85.61,85.34,85.35,27141.0,60.2038,60.2671,60.0771,60.0841,27141.0
2017-01-11 12:15:00,85.32,85.45,85.31,85.4,34387.0,60.063,60.1545,60.0559,60.1193,34387.0
2017-01-11 12:20:00,85.41,85.41,85.27,85.27,34393.0,60.1263,60.1263,60.0278,60.0278,34393.0
2017-01-11 12:25:00,85.27,85.28,85.2,85.21,9815.0,60.0278,60.0348,59.9785,59.9856,9815.0
2017-01-11 12:30:00,85.22,85.3,85.21,85.27,12469.0,59.9926,60.0489,59.9856,60.0278,12469.0
2017-01-11 12:35:00,85.28,85.33,85.27,85.3,5459.0,60.0348,60.07,60.0278,60.0489,5459.0
2017-01-11 12:40:00,85.31,85.31,85.14,85.18,7235.0,60.0559,60.0559,59.9363,59.9644,7235.0
2017-01-11 12:45:00,85.18,85.21,85.07,85.21,8735.0,59.9644,59.9856,59.887,59.9856,8735.0
2017-01-11 12:50:00,85.2,85.21,85.13,85.15,3644.0,59.9785,59.9856,59.9292,59.9433,3644.0
2017-01-11 12:55:00,85.14,85.2,85.11,85.16,8072.0,59.9363,59.9785,59.9152,59.9504,8072.0
2017-01-11 13:00:00,85.17,85.21,85.15,85.16,7903.0,59.9574,59.9856,59.9433,59.9504,7903.0
2017-01-11 13:05:00,85.18,85.29,85.18,85.25,6825.0,59.9644,60.0419,59.9644,60.0137,6825.0
2017-01-11 13:10:00,85.25,85.27,85.11,85.27,7683.0,60.0137,60.0278,59.9152,60.0278,7683.0
2017-01-11 13:15:00,85.23,85.23,85.13,85.18,7522.0,59.9996,59.9996,59.9292,59.9644,7522.0
2017-01-11 13:20:00,85.17,85.2,85.16,85.18,6246.0,59.9574,59.9785,59.9504,59.9644,6246.0
2017-01-11 13:25:00,85.17,85.19,85.1,85.11,5596.0,59.9574,59.9715,59.9081,59.9152,5596.0
2017-01-11 13:30:00,85.12,85.14,85.07,85.14,9353.0,59.9222,59.9363,59.887,59.9363,9353.0
2017-01-11 13:35:00,85.16,85.2,85.14,85.16,9211.0,59.9504,59.9785,59.9363,59.9504,9211.0
2017-01-11 13:40:00,85.14,85.19,85.09,85.12,10461.0,59.9363,59.9715,59.9011,59.9222,10461.0
2017-01-11 13:45:00,85.13,85.13,85.06,85.06,5930.0,59.9292,59.9292,59.88,59.88,5930.0
2017-01-11 13:50:00,85.07,85.13,85.06,85.1,10349.0,59.887,59.9292,59.88,59.9081,10349.0
2017-01-11 13:55:00,85.12,85.18,85.06,85.1,7470.0,59.9222,59.9644,59.88,59.9081,7470.0
2017-01-11 14:00:00,85.11,85.12,85.07,85.08,7214.0,59.9152,59.9222,59.887,59.894,7214.0
2017-01-11 14:05:00,85.07,85.12,85.06,85.09,8711.0,59.887,59.9222,59.88,59.9011,8711.0
2017-01-11 14:10:00,85.1,85.15,85.07,85.12,11634.0,59.9081,59.9433,59.887,59.9222,11634.0
2017-01-11 14:15:00,85.12,85.13,85.07,85.1,5328.0,59.9222,59.9292,59.887,59.9081,5328.0
2017-01-11 14:20:00,85.09,85.12,85.08,85.12,14166.0,59.9011,59.9222,59.894,59.9222,14166.0
2017-01-11 14:25:00,85.12,85.16,85.08,85.08,8023.0,59.9222,59.9504,59.894,59.894,8023.0
2017-01-11 14:30:00,85.07,85.15,85.07,85.15,9906.0,59.887,59.9433,59.887,59.9433,9906.0
2017-01-11 14:35:00,85.12,85.17,85.12,85.14,13620.0,59.9222,59.9574,59.9222,59.9363,13620.0
2017-01-11 14:40:00,85.16,85.23,85.09,85.22,24693.0,59.9504,59.9996,59.9011,59.9926,24693.0
2017-01-11 14:45:00,85.22,85.23,85.18,85.2,10022.0,59.9926,59.9996,59.9644,59.9785,10022.0
2017-01-11 14:50:00,85.18,85.23,85.18,85.19,6676.0,59.9644,59.9996,59.9644,59.9715,6676.0
2017-01-11 14:55:00,85.2,85.23,85.19,85.22,7609.0,59.9785,59.9996,59.9715,59.9926,7609.0
2017-01-11 15:00:00,85.22,85.28,85.21,85.23,18085.0,59.9926,60.0348,59.9856,59.9996,18085.0
2017-01-11 15:05:00,85.24,85.26,85.2,85.22,16171.0,60.0067,60.0208,59.9785,59.9926,16171.0
2017-01-11 15:10:00,85.21,85.24,85.19,85.2,14164.0,59.9856,60.0067,59.9715,59.9785,14164.0
2017-01-11 15:15:00,85.2,85.23,85.19,85.21,17423.0,59.9785,59.9996,59.9715,59.9856,17423.0
2017-01-11 15:20:00,85.2,85.24,85.19,85.21,16438.0,59.9785,60.0067,59.9715,59.9856,16438.0
2017-01-11 15:25:00,85.2,85.25,85.19,85.25,18930.0,59.9785,60.0137,59.9715,60.0137,18930.0
2017-01-11 15:30:00,85.25,85.25,85.18,85.19,30272.0,60.0137,60.0137,59.9644,59.9715,30272.0
2017-01-11 15:35:00,85.18,85.25,85.18,85.23,27932.0,59.9644,60.0137,59.9644,59.9996,27932.0
2017-01-11 15:40:00,85.23,85.32,85.18,85.21,26266.0,59.9996,60.063,59.9644,59.9856,26266.0
2017-01-11 15:45:00,85.2,85.26,85.18,85.2,38674.0,59.9785,60.0208,59.9644,59.9785,38674.0
2017-01-11 15:50:00,85.2,85.23,85.17,85.18,37080.0,59.9785,59.9996,59.9574,59.9644,37080.0
2017-01-11 15:55:00,85.18,85.2,85.11,85.2,59797.0,59.9644,59.9785,59.9152,59.9785,59797.0
2017-01-12 09:30:00,85.11,85.33,85.11,85.22,15638.0,59.9152,60.07,59.9152,59.9926,15638.0
2017-01-12 09:35:00,85.21,85.31,85.16,85.18,8048.0,59.9856,60.0559,59.9504,59.9644,8048.0
2017-01-12 09:40:00,85.2,85.43,85.13,85.16,25240.0,59.9785,60.1404,59.9292,59.9504,25240.0
2017-01-12 09:45:00,85.12,85.17,85.05,85.11,6940.0,59.9222,59.9574,59.8729,59.9152,6940.0
2017-01-12 09:50:00,85.06,85.12,85.0,85.12,5143.0,59.88,59.9222,59.8377,59.9222,5143.0
2017-01-12 09:55:00,85.1,85.1,85.01,85.05,7038.0,59.9081,59.9081,59.8448,59.8729,7038.0
2017-01-12 10:00:00,85.06,85.09,84.92,84.95,5666.0,59.88,59.9011,59.7814,59.8025,5666.0
2017-01-12 10:05:00,84.93,84.98,84.78,84.79,5332.0,59.7884,59.8236,59.6828,59.6899,5332.0
2017-01-12 10:10:00,84.8,85.0,84.77,85.0,5172.0,59.6969,59.8377,59.6758,59.8377,5172.0
2017-01-12 10:15:00,84.95,84.98,84.92,84.92,3930.0,59.8025,59.8236,59.7814,59.7814,3930.0
2017-01-12 10:20:00,84.9,84.93,84.79,84.82,14232.0,59.7673,59.7884,59.6899,59.711,14232.0
2017-01-12 10:25:00,84.83,84.84,84.76,84.79,8001.0,59.718,59.7251,59.6688,59.6899,8001.0
2017-01-12 10:30:00,84.8,84.84,84.7,84.82,10333.0,59.6969,59.7251,59.6265,59.711,10333.0
2017-01-12 10:35:00,84.85,84.85,84.77,84.83,17692.0,59.7321,59.7321,59.6758,59.718,17692.0
2017-01-12 10:40:00,84.84,84.85,84.74,84.74,32621.0,59.7251,59.7321,59.6547,59.6547,32621.0
2017-01-12 10:45:00,84.75,84.79,84.67,84.74,20253.0,59.6617,59.6899,59.6054,59.6547,20253.0
2017-01-12 10:50:00,84.77,84.79,84.64,84.65,18307.0,59.6758,59.6899,59.5843,59.5913,18307.0
2017-01-12 10:55:00,84.66,84.78,84.63,84.76,11459.0,59.5984,59.6828,59.5772,59.6688,11459.0
2017-01-12 11:00:00,84.76,84.86,84.7,84.81,26120.0,59.6688,59.7392,59.6265,59.704,26120.0
2017-01-12 11:05:00,84.8,85.13,84.79,84.98,15315.0,59.6969,59.9292,59.6899,59.8236,15315.0
2017-01-12 11:10:00,84.96,85.04,84.88,84.93,14549.0,59.8096,59.8659,59.7532,59.7884,14549.0
2017-01-12 11:15:00,84.92,84.94,84.84,84.86,11704.0,59.7814,59.7955,59.7251,59.7392,11704.0
2017-01-12 11:20:00,84.86,84.93,84.83,84.92,6193.0,59.7392,59.7884,59.718,59.7814,6193.0
2017-01-12 11:25:00,84.91,85.0,84.84,85.0,35680.0,59.7744,59.8377,59.7251,59.8377,35680.0
2017-01-12 11:30:00,84.99,85.07,84.97,85.04,12989.0,59.8307,59.887,59.8166,59.8659,12989.0
2017-01-12 11:35:00,85.05,85.15,85.05,85.09,8706.0,59.8729,59.9433,59.8729,59.9011,8706.0
2017-01-12 11:40:00,85.1,85.11,85.05,85.11,7740.0,59.9081,59.9152,59.8729,59.9152,7740.0
2017-01-12 11:45:00,85.12,85.13,85.04,85.05,12030.0,59.9222,59.9292,59.8659,59.8729,12030.0
2017-01-12 11:50:00,85.06,85.1,85.03,85.04,9607.0,59.88,59.9081,59.8588,59.8659,9607.0
2017-01-12 11:55:00,85.03,85.05,84.96,84.99,11194.0,59.8588,59.8729,59.8096,59.8307,11194.0
2017-01-12 12:00:00,84.97,85.03,84.96,85.0,16235.0,59.8166,59.8588,59.8096,59.8377,16235.0
2017-01-12 12:05:00,84.98,85.03,84.97,85.03,6476.0,59.8236,59.8588,59.8166,59.8588,6476.0
2017-01-12 12:10:00,85.02,85.11,85.02,85.05,8098.0,59.8518,59.9152,59.8518,59.8729,8098.0
2017-01-12 12:15:00,85.08,85.11,85.05,85.09,7989.0,59.894,59.9152,59.8729,59.9011,7989.0
2017-01-12 12:20:00,85.08,85.13,85.07,85.09,12771.0,59.894,59.9292,59.887,59.9011,12771.0
2017-01-12 12:25:00,85.1,85.26,85.1,85.25,5458.0,59.9081,60.0208,59.9081,60.0137,5458.0
2017-01-12 12:30:00,85.25,85.35,85.24,85.31,9420.0,60.0137,60.0841,60.0067,60.0559,9420.0
2017-01-12 12:35:00,85.34,85.37,85.25,85.31,18592.0,60.0771,60.0982,60.0137,60.0559,18592.0
2017-01-12 12:40:00,85.32,85.39,85.31,85.35,7132.0,60.063,60.1123,60.0559,60.0841,7132.0
2017-01-12 12:45:00,85.36,85.36,85.24,85.28,7441.0,60.0911,60.0911,60.0067,60.0348,7441.0
2017-01-12 12:50:00,85.28,85.37,85.28,85.34,12682.0,60.0348,60.0982,60.0348,60.0771,12682.0
2017-01-12 12:55:00,85.34,85.38,85.32,85.34,15519.0,60.0771,60.1052,60.063,60.0771,15519.0
2017-01-12 13:00:00,85.34,85.35,85.23,85.27,6260.0,60.0771,60.0841,59.9996,60.0278,6260.0
2017-01-12 13:05:00,85.28,85.28,85.22,85.25,9415.0,60.0348,60.0348,59.9926,60.0137,9415.0
2017-01-12 13:10:00,85.23,85.25,85.2,85.24,6728.0,59.9996,60.0137,59.9785,60.0067,6728.0
2017-01-12 13:15:00,85.24,85.26,85.13,85.15,8714.0,60.0067,60.0208,59.9292,59.9433,8714.0
2017-01-12 13:20:00,85.16,85.21,85.1,85.21,11896.0,59.9504,59.9856,59.9081,59.9856,11896.0
2017-01-12 13:25:00,85.21,85.28,85.21,85.27,12306.0,59.9856,60.0348,59.9856,60.0278,12306.0
2017-01-12 13:30:00,85.25,85.25,85.2,85.2,9194.0,60.0137,60.0137,59.9785,59.9785,9194.0
2017-01-12 13:35:00,85.23,85.25,85.2,85.23,9018.0,59.9996,60.0137,59.9785,59.9996,9018.0
2017-01-12 13:40:00,85.22,85.23,85.19,85.22,6478.0,59.9926,59.9996,59.9715,59.9926,6478.0
2017-01-12 13:45:00,85.22,85.25,85.2,85.24,12614.0,59.9926,60.0137,59.9785,60.0067,12614.0
2017-01-12 13:50:00,85.23,85.23,85.15,85.17,3071.0,59.9996,59.9996,59.9433,59.9574,3071.0
2017-01-12 13:55:00,85.18,85.19,85.13,85.14,6565.0,59.9644,59.9715,59.9292,59.9363,6565.0
2017-01-12 14:00:00,85.14,85.2,85.11,85.2,6896.0,59.9363,59.9785,59.9152,59.9785,6896.0
2017-01-12 14:05:00,85.2,85.24,85.18,85.24,7709.0,59.9785,60.0067,59.9644,60.0067,7709.0
2017-01-12 14:10:00,85.23,85.26,85.21,85.25,11106.0,59.9996,60.0208,59.9856,60.0137,11106.0
2017-01-12 14:15:00,85.24,85.25,85.19,85.2,15847.0,60.0067,60.0137,59.9715,59.9785,15847.0
2017-01-12 14:20:00,85.2,85.22,85.15,85.18,7327.0,59.9785,59.9926,59.9433,59.9644,7327.0
2017-01-12 14:25:00,85.18,85.19,85.12,85.15,13425.0,59.9644,59.9715,59.9222,59.9433,13425.0
2017-01-12 14:30:00,85.15,85.19,85.15,85.18,14112.0,59.9433,59.9715,59.9433,59.9644,14112.0
2017-01-12 14:35:00,85.19,85.2,85.14,85.18,28352.0,59.9715,59.9785,59.9363,59.9644,28352.0
2017-01-12 14:40:00,85.17,85.31,85.17,85.28,27224.0,59.9574,60.0559,59.9574,60.0348,27224.0
2017-01-12 14:45:00,85.28,85.3,85.15,85.15,30421.0,60.0348,60.0489,59.9433,59.9433,30421.0
2017-01-12 14:50:00,85.16,85.21,85.16,85.18,7627.0,59.9504,59.9856,59.9504,59.9644,7627.0
2017-01-12 14:55:00,85.19,85.28,85.17,85.25,10064.0,59.9715,60.0348,59.9574,60.0137,10064.0
2017-01-12 15:00:00,85.26,85.26,85.14,85.14,10695.0,60.0208,60.0208,59.9363,59.9363,10695.0
2017-01-12 15:05:00,85.11,85.17,85.1,85.13,4400.0,59.9152,59.9574,59.9081,59.9292,4400.0
2017-01-12 15:10:00,85.13,85.16,85.07,85.07,8749.0,59.9292,59.9504,59.887,59.887,8749.0
2017-01-12 15:15:00,85.07,85.1,85.07,85.1,7756.0,59.887,59.9081,59.887,59.9081,7756.0
2017-01-12 15:20:00,85.08,85.19,85.08,85.17,13141.0,59.894,59.9715,59.894,59.9574,13141.0
2017-01-12 15:25:00,85.15,85.18,85.13,85.16,8125.0,59.9433,59.9644,59.9292,59.9504,8125.0
2017-01-12 15:30:00,85.16,85.19,85.13,85.17,10102.0,59.9504,59.9715,59.9292,59.9574,10102.0
2017-01-12 15:35:00,85.17,85.26,85.17,85.23,29969.0,59.9574,60.0208,59.9574,59.9996,29969.0
2017-01-12 15:40:00,85.24,85.25,85.19,85.22,20169.0,60.0067,60.0137,59.9715,59.9926,20169.0
2017-01-12 15:45:00,85.22,85.25,85.21,85.23,40960.0,59.9926,60.0137,59.9856,59.9996,40960.0
2017-01-12 15:50:00,85.23,85.25,85.18,85.2,36462.0,59.9996,60.0137,59.9644,59.9785,36462.0
2017-01-12 15:55:00,85.2,85.22,85.08,85.18,93884.0,59.9785,59.9926,59.894,59.9644,93884.0
2017-01-13 09:30:00,85.2,85.66,85.16,85.5,22113.0,59.9785,60.3023,59.9504,60.1897,22113.0
2017-01-13 09:35:00,85.63,85.64,85.39,85.46,10200.0,60.2812,60.2883,60.1123,60.1615,10200.0
2017-01-13 09:40:00,85.39,85.45,85.26,85.35,8494.0,60.1123,60.1545,60.0208,60.0841,8494.0
2017-01-13 09:45:00,85.45,85.46,85.32,85.46,11021.0,60.1545,60.1615,60.063,60.1615,11021.0
2017-01-13 09:50:00,85.45,85.55,85.43,85.5,8941.0,60.1545,60.2249,60.1404,60.1897,8941.0
2017-01-13 09:55:00,85.49,85.6,85.47,85.6,10506.0,60.1827,60.2601,60.1686,60.2601,10506.0
2017-01-13 10:00:00,85.59,85.65,85.51,85.64,7285.0,60.2531,60.2953,60.1967,60.2883,7285.0
2017-01-13 10:05:00,85.59,85.63,85.47,85.47,13755.0,60.2531,60.2812,60.1686,60.1686,13755.0
2017-01-13 10:10:00,85.52,85.54,85.47,85.5,4114.0,60.2038,60.2179,60.1686,60.1897,4114.0
2017-01-13 10:15:00,85.49,85.61,85.49,85.59,13851.0,60.1827,60.2671,60.1827,60.2531,13851.0
2017-01-13 10:20:00,85.6,85.75,85.6,85.69,5213.0,60.2601,60.3657,60.2601,60.3235,5213.0
2017-01-13 10:25:00,85.74,85.8,85.67,85.72,10620.0,60.3587,60.4009,60.3094,60.3446,10620.0
2017-01-13 10:30:00,85.73,85.82,85.72,85.81,6437.0,60.3516,60.415,60.3446,60.4079,6437.0
2017-01-13 10:35:00,85.82,85.83,85.76,85.8,6759.0,60.415,60.422,60.3727,60.4009,6759.0
2017-01-13 10:40:00,85.82,85.83,85.77,85.82,7108.0,60.415,60.422,60.3798,60.415,7108.0
2017-01-13 10:45:00,85.8,85.98,85.79,85.98,7435.0,60.4009,60.5276,60.3939,60.5276,7435.0
2017-01-13 10:50:00,85.96,85.96,85.87,85.87,7631.0,60.5135,60.5135,60.4502,60.4502,7631.0
2017-01-13 10:55:00,85.9,85.91,85.84,85.86,7190.0,60.4713,60.4783,60.4291,60.4431,7190.0
2017-01-13 11:00:00,85.84,85.85,85.8,85.8,6761.0,60.4291,60.4361,60.4009,60.4009,6761.0
2017-01-13 11:05:00,85.81,85.82,85.67,85.67,9427.0,60.4079,60.415,60.3094,60.3094,9427.0
2017-01-13 11:10:00,85.69,85.79,85.65,85.79,6016.0,60.3235,60.3939,60.2953,60.3939,6016.0
2017-01-13 11:15:00,85.8,85.81,85.75,85.8,5664.0,60.4009,60.4079,60.3657,60.4009,5664.0
2017-01-13 11:20:00,85.79,85.79,85.71,85.78,3919.0,60.3939,60.3939,60.3375,60.3868,3919.0
2017-01-13 11:25:00,85.77,85.82,85.71,85.76,5298.0,60.3798,60.415,60.3375,60.3727,5298.0
2017-01-13 11:30:00,85.75,85.76,85.7,85.7,9136.0,60.3657,60.3727,60.3305,60.3305,9136.0
2017-01-13 11:35:00,85.72,85.8,85.7,85.75,16972.0,60.3446,60.4009,60.3305,60.3657,16972.0
2017-01-13 11:40:00,85.74,85.76,85.7,85.74,6495.0,60.3587,60.3727,60.3305,60.3587,6495.0
2017-01-13 11:45:00,85.75,85.77,85.7,85.76,11350.0,60.3657,60.3798,60.3305,60.3727,11350.0
2017-01-13 11:50:00,85.75,85.78,85.73,85.73,17700.0,60.3657,60.3868,60.3516,60.3516,17700.0
2017-01-13 11:55:00,85.75,85.77,85.72,85.75,16938.0,60.3657,60.3798,60.3446,60.3657,16938.0
2017-01-13 12:00:00,85.76,85.76,85.72,85.76,17137.0,60.3727,60.3727,60.3446,60.3727,17137.0
2017-01-13 12:05:00,85.73,85.8,85.72,85.76,24090.0,60.3516,60.4009,60.3446,60.3727,24090.0
2017-01-13 12:10:00,85.74,85.76,85.72,85.74,8945.0,60.3587,60.3727,60.3446,60.3587,8945.0
2017-01-13 12:15:00,85.72,85.76,85.7,85.74,6664.0,60.3446,60.3727,60.3305,60.3587,6664.0
2017-01-13 12:20:00,85.76,85.76,85.71,85.74,9861.0,60.3727,60.3727,60.3375,60.3587,9861.0
2017-01-13 12:25:00,85.72,85.75,85.63,85.64,9964.0,60.3446,60.3657,60.2812,60.2883,9964.0
2017-01-13 12:30:00,85.65,85.74,85.59,85.65,6018.0,60.2953,60.3587,60.2531,60.2953,6018.0
2017-01-13 12:35:00,85.66,85.68,85.62,85.65,6677.0,60.3023,60.3164,60.2742,60.2953,6677.0
2017-01-13 12:40:00,85.66,85.69,85.6,85.62,6170.0,60.3023,60.3235,60.2601,60.2742,6170.0
2017-01-13 12:45:00,85.64,85.64,85.58,85.61,4110.0,60.2883,60.2883,60.246,60.2671,4110.0
2017-01-13 12:50:00,85.61,85.64,85.57,85.63,4666.0,60.2671,60.2883,60.239,60.2812,4666.0
2017-01-13 12:55:00,85.61,85.62,85.54,85.58,5451.0,60.2671,60.2742,60.2179,60.246,5451.0
2017-01-13 13:00:00,85.56,85.57,85.47,85.47,6500.0,60.2319,60.239,60.1686,60.1686,6500.0
2017-01-13 13:05:00,85.47,85.48,85.34,85.34,7439.0,60.1686,60.1756,60.0771,60.0771,7439.0
2017-01-13 13:10:00,85.35,85.44,85.35,85.41,6178.0,60.0841,60.1475,60.0841,60.1263,6178.0
2017-01-13 13:15:00,85.37,85.45,85.37,85.43,4231.0,60.0982,60.1545,60.0982,60.1404,4231.0
2017-01-13 13:20:00,85.44,85.49,85.44,85.49,5604.0,60.1475,60.1827,60.1475,60.1827,5604.0
2017-01-13 13:25:00,85.5,85.55,85.5,85.54,7277.0,60.1897,60.2249,60.1897,60.2179,7277.0
2017-01-13 13:30:00,85.54,85.61,85.54,85.61,9726.0,60.2179,60.2671,60.2179,60.2671,9726.0
2017-01-13 13:35:00,85.6,85.6,85.54,85.56,8538.0,60.2601,60.2601,60.2179,60.2319,8538.0
2017-01-13 13:40:00,85.57,85.63,85.52,85.56,26258.0,60.239,60.2812,60.2038,60.2319,26258.0
2017-01-13 13:45:00,85.56,85.72,85.47,85.7,45070.0,60.2319,60.3446,60.1686,60.3305,45070.0
2017-01-13 13:50:00,85.72,85.8,85.68,85.79,12256.0,60.3446,60.4009,60.3164,60.3939,12256.0
2017-01-13 13:55:00,85.79,85.8,85.64,85.67,14764.0,60.3939,60.4009,60.2883,60.3094,14764.0
2017-01-13 14:00:00,85.64,85.73,85.64,85.7,8312.0,60.2883,60.3516,60.2883,60.3305,8312.0
2017-01-13 14:05:00,85.7,85.72,85.67,85.67,14650.0,60.3305,60.3446,60.3094,60.3094,14650.0
2017-01-13 14:10:00,85.67,85.76,85.65,85.76,10458.0,60.3094,60.3727,60.2953,60.3727,10458.0
2017-01-13 14:15:00,85.75,85.83,85.75,85.83,11172.0,60.3657,60.422,60.3657,60.422,11172.0
2017-01-13 14:20:00,85.8,85.86,85.76,85.79,14990.0,60.4009,60.4431,60.3727,60.3939,14990.0
2017-01-13 14:25:00,85.79,85.82,85.79,85.81,20071.0,60.3939,60.415,60.3939,60.4079,20071.0
2017-01-13 14:30:00,85.81,85.86,85.78,85.83,13800.0,60.4079,60.4431,60.3868,60.422,13800.0
2017-01-13 14:35:00,85.83,85.84,85.79,85.8,5151.0,60.422,60.4291,60.3939,60.4009,5151.0
2017-01-13 14:40:00,85.79,85.84,85.78,85.83,9995.0,60.3939,60.4291,60.3868,60.422,9995.0
2017-01-13 14:45:00,85.83,85.86,85.81,85.85,12513.0,60.422,60.4431,60.4079,60.4361,12513.0
2017-01-13 14:50:00,85.85,85.85,85.79,85.81,5697.0,60.4361,60.4361,60.3939,60.4079,5697.0
2017-01-13 14:55:00,85.8,85.86,85.8,85.84,11755.0,60.4009,60.4431,60.4009,60.4291,11755.0
2017-01-13 15:00:00,85.83,85.84,85.77,85.78,7044.0,60.422,60.4291,60.3798,60.3868,7044.0
2017-01-13 15:05:00,85.78,85.81,85.72,85.74,8501.0,60.3868,60.4079,60.3446,60.3587,8501.0
2017-01-13 15:10:00,85.76,85.8,85.74,85.77,5550.0,60.3727,60.4009,60.3587,60.3798,5550.0
2017-01-13 15:15:00,85.78,85.8,85.77,85.78,9479.0,60.3868,60.4009,60.3798,60.3868,9479.0
2017-01-13 15:20:00,85.78,85.82,85.76,85.82,18214.0,60.3868,60.415,60.3727,60.415,18214.0
2017-01-13 15:25:00,85.81,85.82,85.75,85.79,12682.0,60.4079,60.415,60.3657,60.3939,12682.0
2017-01-13 15:30:00,85.79,85.81,85.76,85.78,21191.0,60.3939,60.4079,60.3727,60.3868,21191.0
2017-01-13 15:35:00,85.78,85.83,85.77,85.82,18315.0,60.3868,60.422,60.3798,60.415,18315.0
2017-01-13 15:40:00,85.82,85.83,85.81,85.81,19879.0,60.415,60.422,60.4079,60.4079,19879.0
2017-01-13 15:45:00,85.82,85.89,85.82,85.83,33898.0,60.415,60.4643,60.415,60.422,33898.0
2017-01-13 15:50:00,85.83,85.85,85.76,85.76,23148.0,60.422,60.4361,60.3727,60.3727,23148.0
2017-01-13 15:55:00,85.77,85.79,85.64,85.68,83640.0,60.3798,60.3939,60.2883,60.3164,83640.0
2017-01-17 09:30:00,85.63,86.08,85.59,85.95,39077.0,60.2812,60.598,60.2531,60.5065,39077.0
2017-01-17 09:35:00,85.89,86.07,85.81,86.03,12171.0,60.4643,60.591,60.4079,60.5628,12171.0
2017-01-17 09:40:00,85.98,86.37,85.98,86.37,22514.0,60.5276,60.8022,60.5276,60.8022,22514.0
2017-01-17 09:45:00,86.38,86.58,86.24,86.48,7282.0,60.8092,60.95,60.7106,60.8796,7282.0
2017-01-17 09:50:00,86.53,86.54,86.3,86.34,11813.0,60.9148,60.9218,60.7529,60.781,11813.0
2017-01-17 09:55:00,86.34,86.48,86.18,86.26,15099.0,60.781,60.8796,60.6684,60.7247,15099.0
2017-01-17 10:00:00,86.27,86.47,86.24,86.37,5417.0,60.7318,60.8726,60.7106,60.8022,5417.0
2017-01-17 10:05:00,86.39,86.55,86.39,86.5,9819.0,60.8162,60.9289,60.8162,60.8937,9819.0
2017-01-17 10:10:00,86.51,86.54,86.4,86.46,9224.0,60.9007,60.9218,60.8233,60.8655,9224.0
2017-01-17 10:15:00,86.47,86.68,86.46,86.68,13020.0,60.8726,61.0204,60.8655,61.0204,13020.0
2017-01-17 10:20:00,86.68,86.74,86.61,86.64,4038.0,61.0204,61.0626,60.9711,60.9922,4038.0
2017-01-17 10:25:00,86.67,86.72,86.59,86.64,6243.0,61.0134,61.0486,60.957,60.9922,6243.0
2017-01-17 10:30:00,86.66,86.74,86.64,86.64,14568.0,61.0063,61.0626,60.9922,60.9922,14568.0
2017-01-17 10:35:00,86.64,86.64,86.49,86.49,8513.0,60.9922,60.9922,60.8866,60.8866,8513.0
2017-01-17 10:40:00,86.52,86.58,86.48,86.52,7870.0,60.9078,60.95,60.8796,60.9078,7870.0
2017-01-17 10:45:00,86.55,86.66,86.51,86.59,12468.0,60.9289,61.0063,60.9007,60.957,12468.0
2017-01-17 10:50:00,86.61,86.62,86.54,86.59,4258.0,60.9711,60.9782,60.9218,60.957,4258.0
2017-01-17 10:55:00,86.63,86.76,86.63,86.73,6839.0,60.9852,61.0767,60.9852,61.0556,6839.0
2017-01-17 11:00:00,86.7,86.83,86.7,86.77,11774.0,61.0345,61.126,61.0345,61.0837,11774.0
2017-01-17 11:05:00,86.76,86.83,86.68,86.75,5345.0,61.0767,61.126,61.0204,61.0697,5345.0
2017-01-17 11:10:00,86.76,86.78,86.69,86.71,9491.0,61.0767,61.0908,61.0274,61.0415,9491.0
2017-01-17 11:15:00,86.72,86.74,86.66,86.67,10222.0,61.0486,61.0626,61.0063,61.0134,10222.0
2017-01-17 11:20:00,86.69,86.7,86.55,86.64,28453.0,61.0274,61.0345,60.9289,60.9922,28453.0
2017-01-17 11:25:00,86.66,86.7,86.59,86.69,4334.0,61.0063,61.0345,60.957,61.0274,4334.0
2017-01-17 11:30:00,86.73,86.79,86.71,86.73,6445.0,61.0556,61.0978,61.0415,61.0556,6445.0
2017-01-17 11:35:00,86.71,86.77,86.7,86.77,8376.0,61.0415,61.0837,61.0345,61.0837,8376.0
2017-01-17 11:40:00,86.76,86.82,86.76,86.76,11260.0,61.0767,61.1189,61.0767,61.0767,11260.0
2017-01-17 11:45:00,86.77,86.87,86.77,86.86,14103.0,61.0837,61.1541,61.0837,61.1471,14103.0
2017-01-17 11:50:00,86.86,86.86,86.77,86.84,7791.0,61.1471,61.1471,61.0837,61.133,7791.0
2017-01-17 11:55:00,86.84,86.93,86.8,86.8,12259.0,61.133,61.1964,61.1049,61.1049,12259.0
2017-01-17 12:00:00,86.81,86.9,86.81,86.87,8603.0,61.1119,61.1753,61.1119,61.1541,8603.0
2017-01-17 12:05:00,86.86,86.92,86.83,86.87,8995.0,61.1471,61.1893,61.126,61.1541,8995.0
2017-01-17 12:10:00,86.88,86.92,86.78,86.79,34574.0,61.1612,61.1893,61.0908,61.0978,34574.0
2017-01-17 12:15:00,86.79,86.81,86.73,86.75,5898.0,61.0978,61.1119,61.0556,61.0697,5898.0
2017-01-17 12:20:00,86.73,86.77,86.72,86.72,5770.0,61.0556,61.0837,61.0486,61.0486,5770.0
2017-01-17 12:25:00,86.72,86.87,86.72,86.84,18077.0,61.0486,61.1541,61.0486,61.133,18077.0
2017-01-17 12:30:00,86.83,86.95,86.83,86.95,11488.0,61.126,61.2105,61.126,61.2105,11488.0
2017-01-17 12:35:00,86.94,86.95,86.89,86.91,13411.0,61.2034,61.2105,61.1682,61.1823,13411.0
2017-01-17 12:40:00,86.92,86.94,86.89,86.91,16327.0,61.1893,61.2034,61.1682,61.1823,16327.0
2017-01-17 12:45:00,86.91,87.02,86.88,87.02,16658.0,61.1823,61.2597,61.1612,61.2597,16658.0
2017-01-17 12:50:00,87.04,87.11,87.02,87.08,13702.0,61.2738,61.3231,61.2597,61.302,13702.0
2017-01-17 12:55:00,87.09,87.12,87.06,87.1,11577.0,61.309,61.3301,61.2879,61.3161,11577.0
2017-01-17 13:00:00,87.1,87.15,87.09,87.12,9613.0,61.3161,61.3513,61.309,61.3301,9613.0
2017-01-17 13:05:00,87.13,87.25,87.12,87.25,20477.0,61.3372,61.4217,61.3301,61.4217,20477.0
2017-01-17 13:10:00,87.25,87.4,87.24,87.37,74929.0,61.4217,61.5273,61.4146,61.5061,74929.0
2017-01-17 13:15:00,87.35,87.36,87.23,87.25,39782.0,61.4921,61.4991,61.4076,61.4217,39782.0
2017-01-17 13:20:00,87.24,87.32,87.22,87.3,23493.0,61.4146,61.4709,61.4005,61.4569,23493.0
2017-01-17 13:25:00,87.31,87.31,87.22,87.25,21114.0,61.4639,61.4639,61.4005,61.4217,21114.0
2017-01-17 13:30:00,87.23,87.28,87.22,87.24,35666.0,61.4076,61.4428,61.4005,61.4146,35666.0
2017-01-17 13:35:00,87.23,87.29,87.14,87.17,14078.0,61.4076,61.4498,61.3442,61.3653,14078.0
2017-01-17 13:40:00,87.17,87.26,87.17,87.24,11972.0,61.3653,61.4287,61.3653,61.4146,11972.0
2017-01-17 13:45:00,87.24,87.31,87.24,87.27,15512.0,61.4146,61.4639,61.4146,61.4357,15512.0
2017-01-17 13:50:00,87.24,87.29,87.21,87.25,11647.0,61.4146,61.4498,61.3935,61.4217,11647.0
2017-01-17 13:55:00,87.24,87.26,87.19,87.21,12909.0,61.4146,61.4287,61.3794,61.3935,12909.0
2017-01-17 14:00:00,87.19,87.26,87.17,87.22,18338.0,61.3794,61.4287,61.3653,61.4005,18338.0
2017-01-17 14:05:00,87.23,87.23,87.16,87.2,7127.0,61.4076,61.4076,61.3583,61.3865,7127.0
2017-01-17 14:10:00,87.2,87.24,87.16,87.21,12799.0,61.3865,61.4146,61.3583,61.3935,12799.0
2017-01-17 14:15:00,87.2,87.2,87.12,87.17,10379.0,61.3865,61.3865,61.3301,61.3653,10379.0
2017-01-17 14:20:00,87.12,87.18,87.12,87.16,11604.0,61.3301,61.3724,61.3301,61.3583,11604.0
2017-01-17 14:25:00,87.15,87.2,87.14,87.19,13957.0,61.3513,61.3865,61.3442,61.3794,13957.0
2017-01-17 14:30:00,87.18,87.24,87.17,87.22,14205.0,61.3724,61.4146,61.3653,61.4005,14205.0
2017-01-17 14:35:00,87.22,87.23,87.15,87.2,12739.0,61.4005,61.4076,61.3513,61.3865,12739.0
2017-01-17 14:40:00,87.2,87.23,87.11,87.21,17988.0,61.3865,61.4076,61.3231,61.3935,17988.0
2017-01-17 14:45:00,87.22,87.23,87.17,87.18,18788.0,61.4005,61.4076,61.3653,61.3724,18788.0
2017-01-17 14:50:00,87.2,87.23,87.18,87.21,21060.0,61.3865,61.4076,61.3724,61.3935,21060.0
2017-01-17 14:55:00,87.2,87.24,87.19,87.2,15771.0,61.3865,61.4146,61.3794,61.3865,15771.0
2017-01-17 15:00:00,87.21,87.22,87.11,87.14,34831.0,61.3935,61.4005,61.3231,61.3442,34831.0
2017-01-17 15:05:00,87.15,87.22,87.12,87.15,25289.0,61.3513,61.4005,61.3301,61.3513,25289.0
2017-01-17 15:10:00,87.15,87.18,87.09,87.14,20350.0,61.3513,61.3724,61.309,61.3442,20350.0
2017-01-17 15:15:00,87.12,87.24,87.1,87.24,18711.0,61.3301,61.4146,61.3161,61.4146,18711.0
2017-01-17 15:20:00,87.23,87.24,87.15,87.2,13792.0,61.4076,61.4146,61.3513,61.3865,13792.0
2017-01-17 15:25:00,87.19,87.23,87.15,87.2,18044.0,61.3794,61.4076,61.3513,61.3865,18044.0
2017-01-17 15:30:00,87.21,87.3,87.2,87.3,17818.0,61.3935,61.4569,61.3865,61.4569,17818.0
2017-01-17 15:35:00,87.3,87.44,87.29,87.42,45659.0,61.4569,61.5554,61.4498,61.5413,45659.0
2017-01-17 15:40:00,87.42,87.5,87.42,87.49,54932.0,61.5413,61.5977,61.5413,61.5906,54932.0
2017-01-17 15:45:00,87.49,87.5,87.35,87.41,61570.0,61.5906,61.5977,61.4921,61.5343,61570.0
2017-01-17 15:50:00,87.39,87.42,87.34,87.39,44039.0,61.5202,61.5413,61.485,61.5202,44039.0
2017-01-17 15:55:00,87.39,87.4,87.31,87.37,94220.0,61.5202,61.5273,61.4639,61.5061,94220.0
2017-01-18 09:30:00,87.39,87.5,87.07,87.1,36523.0,61.5202,61.5977,61.2949,61.3161,36523.0
2017-01-18 09:35:00,87.09,87.46,87.06,87.41,19884.0,61.309,61.5695,61.2879,61.5343,19884.0
2017-01-18 09:40:00,87.42,87.62,87.23,87.52,11900.0,61.5413,61.6821,61.4076,61.6117,11900.0
2017-01-18 09:45:00,87.53,87.84,87.5,87.82,13005.0,61.6188,61.837,61.5977,61.8229,13005.0
2017-01-18 09:50:00,87.74,87.86,87.71,87.71,8995.0,61.7666,61.8511,61.7455,61.7455,8995.0
2017-01-18 09:55:00,87.71,88.27,87.6,88.26,22443.0,61.7455,62.1397,61.668,62.1327,22443.0
2017-01-18 10:00:00,88.16,88.18,87.74,87.78,14087.0,62.0623,62.0764,61.7666,61.7948,14087.0
2017-01-18 10:05:00,87.77,87.84,87.63,87.77,7703.0,61.7877,61.837,61.6892,61.7877,7703.0
2017-01-18 10:10:00,87.76,87.76,87.67,87.69,7539.0,61.7807,61.7807,61.7173,61.7314,7539.0
2017-01-18 10:15:00,87.69,87.82,87.69,87.78,6986.0,61.7314,61.8229,61.7314,61.7948,6986.0
2017-01-18 10:20:00,87.75,87.75,87.6,87.65,5412.0,61.7736,61.7736,61.668,61.7032,5412.0
2017-01-18 10:25:00,87.65,87.7,87.61,87.69,5009.0,61.7032,61.7384,61.6751,61.7314,5009.0
2017-01-18 10:30:00,87.7,87.75,87.59,87.62,6619.0,61.7384,61.7736,61.661,61.6821,6619.0
2017-01-18 10:35:00,87.59,87.6,87.49,87.54,7139.0,61.661,61.668,61.5906,61.6258,7139.0
2017-01-18 10:40:00,87.54,87.54,87.45,87.48,8392.0,61.6258,61.6258,61.5625,61.5836,8392.0
2017-01-18 10:45:00,87.52,87.53,87.46,87.47,16555.0,61.6117,61.6188,61.5695,61.5765,16555.0
2017-01-18 10:50:00,87.46,87.47,87.32,87.35,9369.0,61.5695,61.5765,61.4709,61.4921,9369.0
2017-01-18 10:55:00,87.37,87.41,87.34,87.39,3818.0,61.5061,61.5343,61.485,61.5202,3818.0
2017-01-18 11:00:00,87.38,87.5,87.36,87.5,6456.0,61.5132,61.5977,61.4991,61.5977,6456.0
2017-01-18 11:05:00,87.48,87.51,87.37,87.38,8355.0,61.5836,61.6047,61.5061,61.5132,8355.0
2017-01-18 11:10:00,87.39,87.51,87.38,87.5,5439.0,61.5202,61.6047,61.5132,61.5977,5439.0
2017-01-18 11:15:00,87.51,87.55,87.47,87.5,4220.0,61.6047,61.6328,61.5765,61.5977,4220.0
2017-01-18 11:20:00,87.49,87.51,87.45,87.49,9782.0,61.5906,61.6047,61.5625,61.5906,9782.0
2017-01-18 11:25:00,87.5,87.58,87.48,87.53,11558.0,61.5977,61.654,61.5836,61.6188,11558.0
2017-01-18 11:30:00,87.53,87.58,87.53,87.54,7168.0,61.6188,61.654,61.6188,61.6258,7168.0
2017-01-18 11:35:00,87.54,87.56,87.52,87.53,4900.0,61.6258,61.6399,61.6117,61.6188,4900.0
2017-01-18 11:40:00,87.53,87.6,87.51,87.59,15987.0,61.6188,61.668,61.6047,61.661,15987.0
2017-01-18 11:45:00,87.57,87.67,87.57,87.67,20369.0,61.6469,61.7173,61.6469,61.7173,20369.0
2017-01-18 11:50:00,87.66,87.67,87.62,87.67,10696.0,61.7103,61.7173,61.6821,61.7173,10696.0
2017-01-18 11:55:00,87.66,87.68,87.62,87.67,28570.0,61.7103,61.7244,61.6821,61.7173,28570.0
2017-01-18 12:00:00,87.67,87.68,87.63,87.65,10870.0,61.7173,61.7244,61.6892,61.7032,10870.0
2017-01-18 12:05:00,87.65,87.68,87.64,87.67,6156.0,61.7032,61.7244,61.6962,61.7173,6156.0
2017-01-18 12:10:00,87.67,87.72,87.64,87.66,5336.0,61.7173,61.7525,61.6962,61.7103,5336.0
2017-01-18 12:15:00,87.66,87.69,87.64,87.66,8693.0,61.7103,61.7314,61.6962,61.7103,8693.0
2017-01-18 12:20:00,87.66,87.72,87.65,87.69,7475.0,61.7103,61.7525,61.7032,61.7314,7475.0
2017-01-18 12:25:00,87.68,87.68,87.43,87.45,12228.0,61.7244,61.7244,61.5484,61.5625,12228.0
2017-01-18 12:30:00,87.46,87.54,87.45,87.54,15965.0,61.5695,61.6258,61.5625,61.6258,15965.0
2017-01-18 12:35:00,87.53,87.58,87.51,87.53,4070.0,61.6188,61.654,61.6047,61.6188,4070.0
2017-01-18 12:40:00,87.53,87.54,87.46,87.48,6527.0,61.6188,61.6258,61.5695,61.5836,6527.0
2017-01-18 12:45:00,87.48,87.55,87.46,87.55,8881.0,61.5836,61.6328,61.5695,61.6328,8881.0
2017-01-18 12:50:00,87.55,87.6,87.54,87.6,5311.0,61.6328,61.668,61.6258,61.668,5311.0
2017-01-18 12:55:00,87.61,87.62,87.54,87.58,5226.0,61.6751,61.6821,61.6258,61.654,5226.0
2017-01-18 13:00:00,87.57,87.6,87.56,87.56,4800.0,61.6469,61.668,61.6399,61.6399,4800.0
2017-01-18 13:05:00,87.57,87.61,87.54,87.61,6854.0,61.6469,61.6751,61.6258,61.6751,6854.0
2017-01-18 13:10:00,87.6,87.62,87.59,87.6,5074.0,61.668,61.6821,61.661,61.668,5074.0
2017-01-18 13:15:00,87.61,87.66,87.6,87.65,4020.0,61.6751,61.7103,61.668,61.7032,4020.0
2017-01-18 13:20:00,87.65,87.65,87.6,87.6,6718.0,61.7032,61.7032,61.668,61.668,6718.0
2017-01-18 13:25:00,87.61,87.65,87.6,87.64,5082.0,61.6751,61.7032,61.668,61.6962,5082.0
2017-01-18 13:30:00,87.65,87.75,87.64,87.75,14091.0,61.7032,61.7736,61.6962,61.7736,14091.0
2017-01-18 13:35:00,87.75,87.76,87.7,87.72,8831.0,61.7736,61.7807,61.7384,61.7525,8831.0
2017-01-18 13:40:00,87.71,87.73,87.61,87.61,13183.0,61.7455,61.7596,61.6751,61.6751,13183.0
2017-01-18 13:45:00,87.61,87.61,87.53,87.55,6374.0,61.6751,61.6751,61.6188,61.6328,6374.0
2017-01-18 13:50:00,87.54,87.56,87.49,87.52,5491.0,61.6258,61.6399,61.5906,61.6117,5491.0
2017-01-18 13:55:00,87.51,87.52,87.42,87.42,8611.0,61.6047,61.6117,61.5413,61.5413,8611.0
2017-01-18 14:00:00,87.41,87.49,87.41,87.42,5746.0,61.5343,61.5906,61.5343,61.5413,5746.0
2017-01-18 14:05:00,87.42,87.43,87.36,87.38,8313.0,61.5413,61.5484,61.4991,61.5132,8313.0
2017-01-18 14:10:00,87.38,87.4,87.36,87.37,8455.0,61.5132,61.5273,61.4991,61.5061,8455.0
2017-01-18 14:15:00,87.37,87.42,87.36,87.42,8473.0,61.5061,61.5413,61.4991,61.5413,8473.0
2017-01-18 14:20:00,87.42,87.44,87.4,87.41,6285.0,61.5413,61.5554,61.5273,61.5343,6285.0
2017-01-18 14:25:00,87.41,87.42,87.36,87.42,6839.0,61.5343,61.5413,61.4991,61.5413,6839.0
2017-01-18 14:30:00,87.42,87.47,87.39,87.45,9440.0,61.5413,61.5765,61.5202,61.5625,9440.0
2017-01-18 14:35:00,87.45,87.46,87.41,87.42,7132.0,61.5625,61.5695,61.5343,61.5413,7132.0
2017-01-18 14:40:00,87.42,87.42,87.34,87.37,17471.0,61.5413,61.5413,61.485,61.5061,17471.0
2017-01-18 14:45:00,87.37,87.39,87.33,87.33,10744.0,61.5061,61.5202,61.478,61.478,10744.0
2017-01-18 14:50:00,87.32,87.37,87.29,87.31,14559.0,61.4709,61.5061,61.4498,61.4639,14559.0
2017-01-18 14:55:00,87.32,87.38,87.31,87.31,16913.0,61.4709,61.5132,61.4639,61.4639,16913.0
2017-01-18 15:00:00,87.31,87.32,87.21,87.22,17405.0,61.4639,61.4709,61.3935,61.4005,17405.0
2017-01-18 15:05:00,87.22,87.23,87.16,87.17,8926.0,61.4005,61.4076,61.3583,61.3653,8926.0
2017-01-18 15:10:00,87.16,87.21,87.13,87.16,9572.0,61.3583,61.3935,61.3372,61.3583,9572.0
2017-01-18 15:15:00,87.16,87.2,87.14,87.2,9958.0,61.3583,61.3865,61.3442,61.3865,9958.0
2017-01-18 15:20:00,87.2,87.2,87.13,87.16,14430.0,61.3865,61.3865,61.3372,61.3583,14430.0
2017-01-18 15:25:00,87.15,87.18,87.12,87.18,10712.0,61.3513,61.3724,61.3301,61.3724,10712.0
2017-01-18 15:30:00,87.17,87.27,87.16,87.24,18517.0,61.3653,61.4357,61.3583,61.4146,18517.0
2017-01-18 15:35:00,87.25,87.3,87.23,87.27,13951.0,61.4217,61.4569,61.4076,61.4357,13951.0
2017-01-18 15:40:00,87.28,87.28,87.25,87.27,31525.0,61.4428,61.4428,61.4217,61.4357,31525.0
2017-01-18 15:45:00,87.28,87.31,87.24,87.26,32114.0,61.4428,61.4639,61.4146,61.4287,32114.0
2017-01-18 15:50:00,87.26,87.28,87.2,87.22,31755.0,61.4287,61.4428,61.3865,61.4005,31755.0
2017-01-18 15:55:00,87.22,87.23,87.15,87.21,65200.0,61.4005,61.4076,61.3513,61.3935,65200.0
2017-01-19 09:30:00,87.06,87.25,86.83,86.85,23611.0,61.2879,61.4217,61.126,61.1401,23611.0
2017-01-19 09:35:00,86.94,87.05,86.81,86.82,8101.0,61.2034,61.2809,61.1119,61.1189,8101.0
2017-01-19 09:40:00,86.81,86.81,86.56,86.56,9701.0,61.1119,61.1119,60.9359,60.9359,9701.0
2017-01-19 09:45:00,86.52,86.52,86.38,86.39,14750.0,60.9078,60.9078,60.8092,60.8162,14750.0
2017-01-19 09:50:00,86.39,86.51,86.38,86.49,3652.0,60.8162,60.9007,60.8092,60.8866,3652.0
2017-01-19 09:55:00,86.51,86.58,86.33,86.41,44073.0,60.9007,60.95,60.774,60.8303,44073.0
2017-01-19 10:00:00,86.38,86.45,86.38,86.39,6300.0,60.8092,60.8585,60.8092,60.8162,6300.0
2017-01-19 10:05:00,86.38,86.46,86.36,86.46,3796.0,60.8092,60.8655,60.7951,60.8655,3796.0
2017-01-19 10:10:00,86.42,86.42,86.34,86.36,5476.0,60.8374,60.8374,60.781,60.7951,5476.0
2017-01-19 10:15:00,86.36,86.43,86.33,86.43,6754.0,60.7951,60.8444,60.774,60.8444,6754.0
2017-01-19 10:20:00,86.42,86.61,86.4,86.61,14759.0,60.8374,60.9711,60.8233,60.9711,14759.0
2017-01-19 10:25:00,86.62,86.74,86.56,86.56,8664.0,60.9782,61.0626,60.9359,60.9359,8664.0
2017-01-19 10:30:00,86.55,86.65,86.49,86.64,8762.0,60.9289,60.9993,60.8866,60.9922,8762.0
2017-01-19 10:35:00,86.68,86.68,86.4,86.43,32849.0,61.0204,61.0204,60.8233,60.8444,32849.0
2017-01-19 10:40:00,86.44,86.44,86.16,86.18,24463.0,60.8514,60.8514,60.6543,60.6684,24463.0
2017-01-19 10:45:00,86.19,86.24,85.97,85.97,27460.0,60.6754,60.7106,60.5206,60.5206,27460.0
2017-01-19 10:50:00,85.98,86.04,85.91,86.0,32598.0,60.5276,60.5698,60.4783,60.5417,32598.0
2017-01-19 10:55:00,86.01,86.05,85.94,85.95,22087.0,60.5487,60.5769,60.4995,60.5065,22087.0
2017-01-19 11:00:00,85.95,86.07,85.9,86.03,12948.0,60.5065,60.591,60.4713,60.5628,12948.0
2017-01-19 11:05:00,86.03,86.05,85.97,86.04,6105.0,60.5628,60.5769,60.5206,60.5698,6105.0
2017-01-19 11:10:00,86.03,86.07,86.0,86.02,17656.0,60.5628,60.591,60.5417,60.5558,17656.0
2017-01-19 11:15:00,86.02,86.04,85.99,86.0,15857.0,60.5558,60.5698,60.5347,60.5417,15857.0
2017-01-19 11:20:00,86.0,86.02,85.98,85.98,25571.0,60.5417,60.5558,60.5276,60.5276,25571.0
2017-01-19 11:25:00,85.99,85.99,85.91,85.96,12076.0,60.5347,60.5347,60.4783,60.5135,12076.0
2017-01-19 11:30:00,85.97,86.1,85.97,85.97,14251.0,60.5206,60.6121,60.5206,60.5206,14251.0
2017-01-19 11:35:00,85.95,86.0,85.95,86.0,4388.0,60.5065,60.5417,60.5065,60.5417,4388.0
2017-01-19 11:40:00,86.0,86.0,85.91,85.95,7851.0,60.5417,60.5417,60.4783,60.5065,7851.0
2017-01-19 11:45:00,85.94,86.01,85.92,85.99,7626.0,60.4995,60.5487,60.4854,60.5347,7626.0
2017-01-19 11:50:00,85.98,86.02,85.94,86.0,15839.0,60.5276,60.5558,60.4995,60.5417,15839.0
2017-01-19 11:55:00,86.0,86.02,85.97,86.01,19236.0,60.5417,60.5558,60.5206,60.5487,19236.0
2017-01-19 12:00:00,86.0,86.01,85.96,85.99,7110.0,60.5417,60.5487,60.5135,60.5347,7110.0
2017-01-19 12:05:00,85.99,86.01,85.98,85.98,10721.0,60.5347,60.5487,60.5276,60.5276,10721.0
2017-01-19 12:10:00,86.0,86.01,85.99,85.99,12971.0,60.5417,60.5487,60.5347,60.5347,12971.0
2017-01-19 12:15:00,85.99,86.01,85.93,85.93,13784.0,60.5347,60.5487,60.4924,60.4924,13784.0
2017-01-19 12:20:00,85.95,85.99,85.92,85.99,5915.0,60.5065,60.5347,60.4854,60.5347,5915.0
2017-01-19 12:25:00,85.99,86.01,85.96,85.98,7313.0,60.5347,60.5487,60.5135,60.5276,7313.0
2017-01-19 12:30:00,85.98,86.0,85.97,85.99,5928.0,60.5276,60.5417,60.5206,60.5347,5928.0
2017-01-19 12:35:00,85.99,86.01,85.89,85.9,18135.0,60.5347,60.5487,60.4643,60.4713,18135.0
2017-01-19 12:40:00,85.9,85.97,85.87,85.97,10522.0,60.4713,60.5206,60.4502,60.5206,10522.0
2017-01-19 12:45:00,85.99,86.03,85.98,85.99,12139.0,60.5347,60.5628,60.5276,60.5347,12139.0
2017-01-19 12:50:00,86.01,86.03,85.98,85.98,5046.0,60.5487,60.5628,60.5276,60.5276,5046.0
2017-01-19 12:55:00,86.0,86.1,85.99,86.03,12235.0,60.5417,60.6121,60.5347,60.5628,12235.0
2017-01-19 13:00:00,86.04,86.06,85.98,86.04,8790.0,60.5698,60.5839,60.5276,60.5698,8790.0
2017-01-19 13:05:00,86.04,86.05,85.97,86.0,4627.0,60.5698,60.5769,60.5206,60.5417,4627.0
2017-01-19 13:10:00,85.99,86.01,85.97,85.97,5760.0,60.5347,60.5487,60.5206,60.5206,5760.0
2017-01-19 13:15:00,85.97,85.99,85.94,85.98,3389.0,60.5206,60.5347,60.4995,60.5276,3389.0
2017-01-19 13:20:00,85.96,86.01,85.95,85.97,5339.0,60.5135,60.5487,60.5065,60.5206,5339.0
2017-01-19 13:25:00,85.97,86.02,85.97,85.99,6569.0,60.5206,60.5558,60.5206,60.5347,6569.0
2017-01-19 13:30:00,85.97,86.01,85.96,85.98,12927.0,60.5206,60.5487,60.5135,60.5276,12927.0
2017-01-19 13:35:00,85.99,85.99,85.9,85.9,10326.0,60.5347,60.5347,60.4713,60.4713,10326.0
2017-01-19 13:40:00,85.9,85.93,85.88,85.91,10264.0,60.4713,60.4924,60.4572,60.4783,10264.0
2017-01-19 13:45:00,85.92,85.97,85.9,85.9,9592.0,60.4854,60.5206,60.4713,60.4713,9592.0
2017-01-19 13:50:00,85.9,85.92,85.88,85.9,17378.0,60.4713,60.4854,60.4572,60.4713,17378.0
2017-01-19 13:55:00,85.9,85.92,85.89,85.9,15841.0,60.4713,60.4854,60.4643,60.4713,15841.0
2017-01-19 14:00:00,85.9,85.99,85.87,85.99,7451.0,60.4713,60.5347,60.4502,60.5347,7451.0
2017-01-19 14:05:00,86.0,86.0,85.83,85.86,12916.0,60.5417,60.5417,60.422,60.4431,12916.0
2017-01-19 14:10:00,85.89,85.9,85.83,85.84,7952.0,60.4643,60.4713,60.422,60.4291,7952.0
2017-01-19 14:15:00,85.84,85.85,85.81,85.85,14138.0,60.4291,60.4361,60.4079,60.4361,14138.0
2017-01-19 14:20:00,85.85,85.95,85.85,85.94,15558.0,60.4361,60.5065,60.4361,60.4995,15558.0
2017-01-19 14:25:00,85.94,86.01,85.84,85.86,28901.0,60.4995,60.5487,60.4291,60.4431,28901.0
2017-01-19 14:30:00,85.9,85.9,85.83,85.89,13221.0,60.4713,60.4713,60.422,60.4643,13221.0
2017-01-19 14:35:00,85.88,85.91,85.81,85.9,12484.0,60.4572,60.4783,60.4079,60.4713,12484.0
2017-01-19 14:40:00,85.91,86.01,85.9,86.0,27000.0,60.4783,60.5487,60.4713,60.5417,27000.0
2017-01-19 14:45:00,86.02,86.06,86.0,86.01,8053.0,60.5558,60.5839,60.5417,60.5487,8053.0
2017-01-19 14:50:00,86.01,86.05,86.0,86.01,10048.0,60.5487,60.5769,60.5417,60.5487,10048.0
2017-01-19 14:55:00,86.0,86.01,85.95,85.95,6236.0,60.5417,60.5487,60.5065,60.5065,6236.0
2017-01-19 15:00:00,85.94,85.98,85.94,85.97,8246.0,60.4995,60.5276,60.4995,60.5206,8246.0
2017-01-19 15:05:00,85.96,85.98,85.9,85.91,8216.0,60.5135,60.5276,60.4713,60.4783,8216.0
2017-01-19 15:10:00,85.91,85.95,85.88,85.94,17689.0,60.4783,60.5065,60.4572,60.4995,17689.0
2017-01-19 15:15:00,85.94,85.98,85.93,85.96,21757.0,60.4995,60.5276,60.4924,60.5135,21757.0
2017-01-19 15:20:00,85.97,86.0,85.96,85.97,21059.0,60.5206,60.5417,60.5135,60.5206,21059.0
2017-01-19 15:25:00,85.98,86.01,85.95,85.98,21607.0,60.5276,60.5487,60.5065,60.5276,21607.0
2017-01-19 15:30:00,85.98,85.99,85.9,85.9,25439.0,60.5276,60.5347,60.4713,60.4713,25439.0
2017-01-19 15:35:00,85.9,85.93,85.88,85.92,33546.0,60.4713,60.4924,60.4572,60.4854,33546.0
2017-01-19 15:40:00,85.92,85.92,85.74,85.74,52600.0,60.4854,60.4854,60.3587,60.3587,52600.0
2017-01-19 15:45:00,85.74,85.76,85.66,85.67,76765.0,60.3587,60.3727,60.3023,60.3094,76765.0
2017-01-19 15:50:00,85.68,85.79,85.68,85.76,74846.0,60.3164,60.3939,60.3164,60.3727,74846.0
2017-01-19 15:55:00,85.78,85.85,85.68,85.8,215434.0,60.3868,60.4361,60.3164,60.4009,215434.0
2017-01-20 09:30:00,86.11,86.54,86.09,86.54,160722.0,60.6191,60.9218,60.605,60.9218,160722.0
2017-01-20 09:35:00,86.63,86.82,86.41,86.45,29729.0,60.9852,61.1189,60.8303,60.8585,29729.0
2017-01-20 09:40:00,86.41,86.49,86.29,86.38,8697.0,60.8303,60.8866,60.7458,60.8092,8697.0
2017-01-20 09:45:00,86.37,86.5,86.37,86.5,15951.0,60.8022,60.8937,60.8022,60.8937,15951.0
2017-01-20 09:50:00,86.5,86.62,86.45,86.6,18514.0,60.8937,60.9782,60.8585,60.9641,18514.0
2017-01-20 09:55:00,86.62,86.64,86.53,86.55,11752.0,60.9782,60.9922,60.9148,60.9289,11752.0
2017-01-20 10:00:00,86.53,86.67,86.47,86.65,20735.0,60.9148,61.0134,60.8726,60.9993,20735.0
2017-01-20 10:05:00,86.66,86.76,86.6,86.74,14975.0,61.0063,61.0767,60.9641,61.0626,14975.0
2017-01-20 10:10:00,86.74,86.81,86.69,86.7,18634.0,61.0626,61.1119,61.0274,61.0345,18634.0
2017-01-20 10:15:00,86.7,86.71,86.61,86.68,10745.0,61.0345,61.0415,60.9711,61.0204,10745.0
2017-01-20 10:20:00,86.67,86.68,86.53,86.61,9326.0,61.0134,61.0204,60.9148,60.9711,9326.0
2017-01-20 10:25:00,86.59,86.67,86.56,86.66,10478.0,60.957,61.0134,60.9359,61.0063,10478.0
2017-01-20 10:30:00,86.66,86.71,86.61,86.63,7381.0,61.0063,61.0415,60.9711,60.9852,7381.0
2017-01-20 10:35:00,86.65,86.71,86.62,86.68,9191.0,60.9993,61.0415,60.9782,61.0204,9191.0
2017-01-20 10:40:00,86.66,86.71,86.61,86.62,9788.0,61.0063,61.0415,60.9711,60.9782,9788.0
2017-01-20 10:45:00,86.62,86.69,86.58,86.61,14327.0,60.9782,61.0274,60.95,60.9711,14327.0
2017-01-20 10:50:00,86.6,86.68,86.59,86.68,8860.0,60.9641,61.0204,60.957,61.0204,8860.0
2017-01-20 10:55:00,86.67,86.68,86.64,86.65,9481.0,61.0134,61.0204,60.9922,60.9993,9481.0
2017-01-20 11:00:00,86.65,86.75,86.65,86.71,15152.0,60.9993,61.0697,60.9993,61.0415,15152.0
2017-01-20 11:05:00,86.74,86.89,86.73,86.89,22166.0,61.0626,61.1682,61.0556,61.1682,22166.0
2017-01-20 11:10:00,86.89,86.89,86.67,86.75,21611.0,61.1682,61.1682,61.0134,61.0697,21611.0
2017-01-20 11:15:00,86.76,86.77,86.67,86.69,13553.0,61.0767,61.0837,61.0134,61.0274,13553.0
2017-01-20 11:20:00,86.7,86.74,86.69,86.73,9689.0,61.0345,61.0626,61.0274,61.0556,9689.0
2017-01-20 11:25:00,86.73,86.77,86.67,86.72,31390.0,61.0556,61.0837,61.0134,61.0486,31390.0
2017-01-20 11:30:00,86.68,86.7,86.62,86.67,11866.0,61.0204,61.0345,60.9782,61.0134,11866.0
2017-01-20 11:35:00,86.67,86.7,86.63,86.66,20071.0,61.0134,61.0345,60.9852,61.0063,20071.0
2017-01-20 11:40:00,86.67,86.7,86.62,86.66,7745.0,61.0134,61.0345,60.9782,61.0063,7745.0
2017-01-20 11:45:00,86.67,86.71,86.66,86.68,7400.0,61.0134,61.0415,61.0063,61.0204,7400.0
2017-01-20 11:50:00,86.68,86.73,86.68,86.72,10557.0,61.0204,61.0556,61.0204,61.0486,10557.0
2017-01-20 11:55:00,86.72,86.72,86.66,86.69,8954.0,61.0486,61.0486,61.0063,61.0274,8954.0
2017-01-20 12:00:00,86.69,86.75,86.68,86.7,11347.0,61.0274,61.0697,61.0204,61.0345,11347.0
2017-01-20 12:05:00,86.7,86.71,86.58,86.68,24474.0,61.0345,61.0415,60.95,61.0204,24474.0
2017-01-20 12:10:00,86.68,86.7,86.6,86.62,16904.0,61.0204,61.0345,60.9641,60.9782,16904.0
2017-01-20 12:15:00,86.61,86.71,86.61,86.63,19236.0,60.9711,61.0415,60.9711,60.9852,19236.0
2017-01-20 12:20:00,86.65,86.67,86.62,86.62,8924.0,60.9993,61.0134,60.9782,60.9782,8924.0
2017-01-20 12:25:00,86.62,86.66,86.6,86.62,12121.0,60.9782,61.0063,60.9641,60.9782,12121.0
2017-01-20 12:30:00,86.61,86.62,86.48,86.51,18890.0,60.9711,60.9782,60.8796,60.9007,18890.0
2017-01-20 12:35:00,86.49,86.52,86.45,86.52,10565.0,60.8866,60.9078,60.8585,60.9078,10565.0
2017-01-20 12:40:00,86.54,86.71,86.54,86.71,10287.0,60.9218,61.0415,60.9218,61.0415,10287.0
2017-01-20 12:45:00,86.71,86.72,86.65,86.68,8242.0,61.0415,61.0486,60.9993,61.0204,8242.0
2017-01-20 12:50:00,86.67,86.7,86.61,86.62,5565.0,61.0134,61.0345,60.9711,60.9782,5565.0
2017-01-20 12:55:00,86.63,86.69,86.59,86.59,9741.0,60.9852,61.0274,60.957,60.957,9741.0
2017-01-20 13:00:00,86.61,86.61,86.55,86.57,4250.0,60.9711,60.9711,60.9289,60.943,4250.0
2017-01-20 13:05:00,86.59,86.7,86.57,86.67,9841.0,60.957,61.0345,60.943,61.0134,9841.0
2017-01-20 13:10:00,86.66,86.69,86.62,86.64,4480.0,61.0063,61.0274,60.9782,60.9922,4480.0
2017-01-20 13:15:00,86.63,86.68,86.63,86.68,8921.0,60.9852,61.0204,60.9852,61.0204,8921.0
2017-01-20 13:20:00,86.69,86.69,86.64,86.67,14345.0,61.0274,61.0274,60.9922,61.0134,14345.0
2017-01-20 13:25:00,86.68,86.68,86.61,86.65,16323.0,61.0204,61.0204,60.9711,60.9993,16323.0
2017-01-20 13:30:00,86.66,86.68,86.64,86.67,10097.0,61.0063,61.0204,60.9922,61.0134,10097.0
2017-01-20 13:35:00,86.67,86.72,86.66,86.71,13383.0,61.0134,61.0486,61.0063,61.0415,13383.0
2017-01-20 13:40:00,86.71,86.73,86.7,86.71,15827.0,61.0415,61.0556,61.0345,61.0415,15827.0
2017-01-20 13:45:00,86.72,86.73,86.64,86.65,9257.0,61.0486,61.0556,60.9922,60.9993,9257.0
2017-01-20 13:50:00,86.65,86.71,86.65,86.69,9641.0,60.9993,61.0415,60.9993,61.0274,9641.0
2017-01-20 13:55:00,86.69,86.69,86.65,86.65,8095.0,61.0274,61.0274,60.9993,60.9993,8095.0
2017-01-20 14:00:00,86.64,86.69,86.64,86.69,8619.0,60.9922,61.0274,60.9922,61.0274,8619.0
2017-01-20 14:05:00,86.68,86.69,86.64,86.66,6965.0,61.0204,61.0274,60.9922,61.0063,6965.0
2017-01-20 14:10:00,86.66,86.69,86.65,86.65,17841.0,61.0063,61.0274,60.9993,60.9993,17841.0
2017-01-20 14:15:00,86.66,86.68,86.63,86.65,8403.0,61.0063,61.0204,60.9852,60.9993,8403.0
2017-01-20 14:20:00,86.65,86.66,86.59,86.63,9138.0,60.9993,61.0063,60.957,60.9852,9138.0
2017-01-20 14:25:00,86.63,86.69,86.63,86.66,9493.0,60.9852,61.0274,60.9852,61.0063,9493.0
2017-01-20 14:30:00,86.66,86.68,86.65,86.67,14874.0,61.0063,61.0204,60.9993,61.0134,14874.0
2017-01-20 14:35:00,86.67,86.68,86.63,86.65,15588.0,61.0134,61.0204,60.9852,60.9993,15588.0
2017-01-20 14:40:00,86.64,86.69,86.61,86.66,16063.0,60.9922,61.0274,60.9711,61.0063,16063.0
2017-01-20 14:45:00,86.67,86.67,86.63,86.64,8308.0,61.0134,61.0134,60.9852,60.9922,8308.0
2017-01-20 14:50:00,86.65,86.68,86.64,86.67,17498.0,60.9993,61.0204,60.9922,61.0134,17498.0
2017-01-20 14:55:00,86.68,86.69,86.63,86.67,9945.0,61.0204,61.0274,60.9852,61.0134,9945.0
2017-01-20 15:00:00,86.67,86.71,86.66,86.69,15183.0,61.0134,61.0415,61.0063,61.0274,15183.0
2017-01-20 15:05:00,86.69,86.71,86.67,86.71,19262.0,61.0274,61.0415,61.0134,61.0415,19262.0
2017-01-20 15:10:00,86.69,86.74,86.69,86.73,23851.0,61.0274,61.0626,61.0274,61.0556,23851.0
2017-01-20 15:15:00,86.73,86.74,86.64,86.7,25370.0,61.0556,61.0626,60.9922,61.0345,25370.0
2017-01-20 15:20:00,86.69,86.7,86.61,86.67,22664.0,61.0274,61.0345,60.9711,61.0134,22664.0
2017-01-20 15:25:00,86.67,86.69,86.62,86.64,18400.0,61.0134,61.0274,60.9782,60.9922,18400.0
2017-01-20 15:30:00,86.63,86.68,86.58,86.66,21312.0,60.9852,61.0204,60.95,61.0063,21312.0
2017-01-20 15:35:00,86.67,86.72,86.65,86.72,49467.0,61.0134,61.0486,60.9993,61.0486,49467.0
2017-01-20 15:40:00,86.72,86.75,86.71,86.73,30892.0,61.0486,61.0697,61.0415,61.0556,30892.0
2017-01-20 15:45:00,86.72,86.83,86.72,86.77,43804.0,61.0486,61.126,61.0486,61.0837,43804.0
2017-01-20 15:50:00,86.77,86.8,86.71,86.71,42912.0,61.0837,61.1049,61.0415,61.0415,42912.0
2017-01-20 15:55:00,86.72,86.83,86.72,86.82,80608.0,61.0486,61.126,61.0486,61.1189,80608.0
2017-01-23 09:30:00,86.9,87.11,86.83,86.96,12637.0,61.1753,61.3231,61.126,61.2175,12637.0
2017-01-23 09:35:00,86.97,87.08,86.84,87.0,8237.0,61.2245,61.302,61.133,61.2457,8237.0
2017-01-23 09:40:00,87.0,87.03,86.9,86.98,16451.0,61.2457,61.2668,61.1753,61.2316,16451.0
2017-01-23 09:45:00,86.98,87.01,86.88,86.97,10660.0,61.2316,61.2527,61.1612,61.2245,10660.0
2017-01-23 09:50:00,86.93,86.93,86.88,86.93,6157.0,61.1964,61.1964,61.1612,61.1964,6157.0
2017-01-23 09:55:00,86.94,86.98,86.91,86.92,6892.0,61.2034,61.2316,61.1823,61.1893,6892.0
2017-01-23 10:00:00,86.92,86.96,86.89,86.95,14295.0,61.1893,61.2175,61.1682,61.2105,14295.0
2017-01-23 10:05:00,86.95,86.99,86.91,86.98,14193.0,61.2105,61.2386,61.1823,61.2316,14193.0
2017-01-23 10:10:00,86.96,87.04,86.94,87.0,32028.0,61.2175,61.2738,61.2034,61.2457,32028.0
2017-01-23 10:15:00,87.0,87.02,86.93,86.93,19650.0,61.2457,61.2597,61.1964,61.1964,19650.0
2017-01-23 10:20:00,86.96,87.03,86.93,87.0,12948.0,61.2175,61.2668,61.1964,61.2457,12948.0
2017-01-23 10:25:00,87.0,87.01,86.94,86.96,20840.0,61.2457,61.2527,61.2034,61.2175,20840.0
2017-01-23 10:30:00,86.98,87.0,86.89,86.89,10372.0,61.2316,61.2457,61.1682,61.1682,10372.0
2017-01-23 10:35:00,86.91,86.99,86.91,86.99,3899.0,61.1823,61.2386,61.1823,61.2386,3899.0
2017-01-23 10:40:00,86.99,86.99,86.89,86.92,7767.0,61.2386,61.2386,61.1682,61.1893,7767.0
2017-01-23 10:45:00,86.91,87.02,86.91,87.0,6939.0,61.1823,61.2597,61.1823,61.2457,6939.0
2017-01-23 10:50:00,86.98,87.02,86.95,86.99,19718.0,61.2316,61.2597,61.2105,61.2386,19718.0
2017-01-23 10:55:00,86.99,87.04,86.98,87.02,21553.0,61.2386,61.2738,61.2316,61.2597,21553.0
2017-01-23 11:00:00,87.02,87.06,86.99,87.01,26525.0,61.2597,61.2879,61.2386,61.2527,26525.0
2017-01-23 11:05:00,87.01,87.13,86.98,87.13,41574.0,61.2527,61.3372,61.2316,61.3372,41574.0
2017-01-23 11:10:00,87.13,87.22,87.09,87.21,9966.0,61.3372,61.4005,61.309,61.3935,9966.0
2017-01-23 11:15:00,87.22,87.32,87.22,87.28,18806.0,61.4005,61.4709,61.4005,61.4428,18806.0
2017-01-23 11:20:00,87.27,87.27,87.18,87.18,9243.0,61.4357,61.4357,61.3724,61.3724,9243.0
2017-01-23 11:25:00,87.17,87.26,87.15,87.26,11082.0,61.3653,61.4287,61.3513,61.4287,11082.0
2017-01-23 11:30:00,87.25,87.28,87.24,87.25,8169.0,61.4217,61.4428,61.4146,61.4217,8169.0
2017-01-23 11:35:00,87.25,87.33,87.24,87.27,10457.0,61.4217,61.478,61.4146,61.4357,10457.0
2017-01-23 11:40:00,87.26,87.26,87.16,87.23,8683.0,61.4287,61.4287,61.3583,61.4076,8683.0
2017-01-23 11:45:00,87.24,87.24,87.05,87.16,8317.0,61.4146,61.4146,61.2809,61.3583,8317.0
2017-01-23 11:50:00,87.15,87.18,87.11,87.12,19539.0,61.3513,61.3724,61.3231,61.3301,19539.0
2017-01-23 11:55:00,87.12,87.23,87.12,87.21,10046.0,61.3301,61.4076,61.3301,61.3935,10046.0
2017-01-23 12:00:00,87.22,87.28,87.2,87.28,12830.0,61.4005,61.4428,61.3865,61.4428,12830.0
2017-01-23 12:05:00,87.28,87.33,87.27,87.31,9098.0,61.4428,61.478,61.4357,61.4639,9098.0
2017-01-23 12:10:00,87.31,87.32,87.22,87.26,5680.0,61.4639,61.4709,61.4005,61.4287,5680.0
2017-01-23 12:15:00,87.27,87.33,87.21,87.3,11465.0,61.4357,61.478,61.3935,61.4569,11465.0
2017-01-23 12:20:00,87.3,87.36,87.27,87.33,18418.0,61.4569,61.4991,61.4357,61.478,18418.0
2017-01-23 12:25:00,87.34,87.36,87.24,87.25,8355.0,61.485,61.4991,61.4146,61.4217,8355.0
2017-01-23 12:30:00,87.25,87.28,87.24,87.24,8119.0,61.4217,61.4428,61.4146,61.4146,8119.0
2017-01-23 12:35:00,87.26,87.31,87.24,87.25,7976.0,61.4287,61.4639,61.4146,61.4217,7976.0
2017-01-23 12:40:00,87.26,87.34,87.26,87.29,6156.0,61.4287,61.485,61.4287,61.4498,6156.0
2017-01-23 12:45:00,87.29,87.3,87.23,87.27,10330.0,61.4498,61.4569,61.4076,61.4357,10330.0
2017-01-23 12:50:00,87.27,87.27,87.22,87.23,5990.0,61.4357,61.4357,61.4005,61.4076,5990.0
2017-01-23 12:55:00,87.24,87.25,87.2,87.2,25773.0,61.4146,61.4217,61.3865,61.3865,25773.0
2017-01-23 13:00:00,87.21,87.32,87.2,87.3,29872.0,61.3935,61.4709,61.3865,61.4569,29872.0
2017-01-23 13:05:00,87.29,87.31,87.21,87.26,12332.0,61.4498,61.4639,61.3935,61.4287,12332.0
2017-01-23 13:10:00,87.28,87.29,87.26,87.29,4286.0,61.4428,61.4498,61.4287,61.4498,4286.0
2017-01-23 13:15:00,87.3,87.3,87.24,87.27,18675.0,61.4569,61.4569,61.4146,61.4357,18675.0
2017-01-23 13:20:00,87.28,87.31,87.22,87.27,8581.0,61.4428,61.4639,61.4005,61.4357,8581.0
2017-01-23 13:25:00,87.26,87.32,87.24,87.27,14178.0,61.4287,61.4709,61.4146,61.4357,14178.0
2017-01-23 13:30:00,87.27,87.32,87.24,87.26,16844.0,61.4357,61.4709,61.4146,61.4287,16844.0
2017-01-23 13:35:00,87.27,87.29,87.24,87.25,54800.0,61.4357,61.4498,61.4146,61.4217,54800.0
2017-01-23 13:40:00,87.26,87.27,87.24,87.24,6358.0,61.4287,61.4357,61.4146,61.4146,6358.0
2017-01-23 13:45:00,87.24,87.25,87.2,87.2,10734.0,61.4146,61.4217,61.3865,61.3865,10734.0
2017-01-23 13:50:00,87.19,87.26,87.17,87.26,7141.0,61.3794,61.4287,61.3653,61.4287,7141.0
2017-01-23 13:55:00,87.26,87.29,87.24,87.27,15572.0,61.4287,61.4498,61.4146,61.4357,15572.0
2017-01-23 14:00:00,87.26,87.29,87.24,87.28,6268.0,61.4287,61.4498,61.4146,61.4428,6268.0
2017-01-23 14:05:00,87.28,87.29,87.19,87.2,11656.0,61.4428,61.4498,61.3794,61.3865,11656.0
2017-01-23 14:10:00,87.2,87.23,87.16,87.19,9820.0,61.3865,61.4076,61.3583,61.3794,9820.0
2017-01-23 14:15:00,87.2,87.21,87.16,87.17,8799.0,61.3865,61.3935,61.3583,61.3653,8799.0
2017-01-23 14:20:00,87.16,87.16,87.08,87.08,7890.0,61.3583,61.3583,61.302,61.302,7890.0
2017-01-23 14:25:00,87.1,87.18,87.08,87.1,33972.0,61.3161,61.3724,61.302,61.3161,33972.0
2017-01-23 14:30:00,87.11,87.18,87.08,87.17,17916.0,61.3231,61.3724,61.302,61.3653,17916.0
2017-01-23 14:35:00,87.17,87.21,87.15,87.19,9535.0,61.3653,61.3935,61.3513,61.3794,9535.0
2017-01-23 14:40:00,87.2,87.2,87.14,87.17,6311.0,61.3865,61.3865,61.3442,61.3653,6311.0
2017-01-23 14:45:00,87.15,87.17,87.1,87.1,5300.0,61.3513,61.3653,61.3161,61.3161,5300.0
2017-01-23 14:50:00,87.09,87.19,87.08,87.15,23773.0,61.309,61.3794,61.302,61.3513,23773.0
2017-01-23 14:55:00,87.16,87.19,87.13,87.14,7626.0,61.3583,61.3794,61.3372,61.3442,7626.0
2017-01-23 15:00:00,87.14,87.14,87.09,87.1,12882.0,61.3442,61.3442,61.309,61.3161,12882.0
2017-01-23 15:05:00,87.11,87.15,87.1,87.14,12456.0,61.3231,61.3513,61.3161,61.3442,12456.0
2017-01-23 15:10:00,87.15,87.15,87.06,87.06,10821.0,61.3513,61.3513,61.2879,61.2879,10821.0
2017-01-23 15:15:00,87.06,87.13,87.06,87.12,7076.0,61.2879,61.3372,61.2879,61.3301,7076.0
2017-01-23 15:20:00,87.14,87.18,87.12,87.17,11552.0,61.3442,61.3724,61.3301,61.3653,11552.0
2017-01-23 15:25:00,87.17,87.18,87.14,87.15,10038.0,61.3653,61.3724,61.3442,61.3513,10038.0
2017-01-23 15:30:00,87.15,87.16,87.12,87.14,16501.0,61.3513,61.3583,61.3301,61.3442,16501.0
2017-01-23 15:35:00,87.14,87.18,87.13,87.16,21396.0,61.3442,61.3724,61.3372,61.3583,21396.0
2017-01-23 15:40:00,87.16,87.24,87.16,87.24,15290.0,61.3583,61.4146,61.3583,61.4146,15290.0
2017-01-23 15:45:00,87.22,87.28,87.2,87.2,20486.0,61.4005,61.4428,61.3865,61.3865,20486.0
2017-01-23 15:50:00,87.21,87.21,87.1,87.12,23674.0,61.3935,61.3935,61.3161,61.3301,23674.0
2017-01-23 15:55:00,87.11,87.15,87.06,87.09,73111.0,61.3231,61.3513,61.2879,61.309,73111.0
2017-01-24 09:30:00,87.12,87.21,86.84,86.93,29869.0,61.3301,61.3935,61.133,61.1964,29869.0
2017-01-24 09:35:00,86.98,87.14,86.91,86.98,63966.0,61.2316,61.3442,61.1823,61.2316,63966.0
2017-01-24 09:40:00,86.98,87.15,86.93,87.08,61984.0,61.2316,61.3513,61.1964,61.302,61984.0
2017-01-24 09:45:00,87.06,87.21,86.97,87.19,60875.0,61.2879,61.3935,61.2245,61.3794,60875.0
2017-01-24 09:50:00,87.2,87.27,87.14,87.25,14365.0,61.3865,61.4357,61.3442,61.4217,14365.0
2017-01-24 09:55:00,87.23,87.33,87.23,87.26,7468.0,61.4076,61.478,61.4076,61.4287,7468.0
2017-01-24 10:00:00,87.26,87.27,87.17,87.21,14139.0,61.4287,61.4357,61.3653,61.3935,14139.0
2017-01-24 10:05:00,87.21,87.25,87.12,87.15,9633.0,61.3935,61.4217,61.3301,61.3513,9633.0
2017-01-24 10:10:00,87.13,87.3,87.13,87.29,8220.0,61.3372,61.4569,61.3372,61.4498,8220.0
2017-01-24 10:15:00,87.29,87.3,87.24,87.24,8082.0,61.4498,61.4569,61.4146,61.4146,8082.0
2017-01-24 10:20:00,87.23,87.26,87.18,87.18,6568.0,61.4076,61.4287,61.3724,61.3724,6568.0
2017-01-24 10:25:00,87.18,87.19,87.1,87.1,6471.0,61.3724,61.3794,61.3161,61.3161,6471.0
2017-01-24 10:30:00,87.11,87.21,87.09,87.16,15421.0,61.3231,61.3935,61.309,61.3583,15421.0
2017-01-24 10:35:00,87.16,87.18,87.1,87.16,20153.0,61.3583,61.3724,61.3161,61.3583,20153.0
2017-01-24 10:40:00,87.14,87.19,87.13,87.15,24242.0,61.3442,61.3794,61.3372,61.3513,24242.0
2017-01-24 10:45:00,87.15,87.18,87.01,87.08,31940.0,61.3513,61.3724,61.2527,61.302,31940.0
2017-01-24 10:50:00,87.09,87.14,87.02,87.04,8974.0,61.309,61.3442,61.2597,61.2738,8974.0
2017-01-24 10:55:00,87.04,87.23,87.04,87.22,17870.0,61.2738,61.4076,61.2738,61.4005,17870.0
2017-01-24 11:00:00,87.19,87.29,87.16,87.25,14935.0,61.3794,61.4498,61.3583,61.4217,14935.0
2017-01-24 11:05:00,87.26,87.32,87.23,87.27,11481.0,61.4287,61.4709,61.4076,61.4357,11481.0
2017-01-24 11:10:00,87.24,87.26,87.18,87.2,5415.0,61.4146,61.4287,61.3724,61.3865,5415.0
2017-01-24 11:15:00,87.22,87.23,87.12,87.14,5814.0,61.4005,61.4076,61.3301,61.3442,5814.0
2017-01-24 11:20:00,87.14,87.16,87.1,87.15,6142.0,61.3442,61.3583,61.3161,61.3513,6142.0
2017-01-24 11:25:00,87.16,87.22,87.15,87.18,5141.0,61.3583,61.4005,61.3513,61.3724,5141.0
2017-01-24 11:30:00,87.2,87.23,87.15,87.2,8431.0,61.3865,61.4076,61.3513,61.3865,8431.0
2017-01-24 11:35:00,87.21,87.25,87.19,87.23,18667.0,61.3935,61.4217,61.3794,61.4076,18667.0
2017-01-24 11:40:00,87.24,87.31,87.23,87.31,7027.0,61.4146,61.4639,61.4076,61.4639,7027.0
2017-01-24 11:45:00,87.3,87.34,87.28,87.32,25603.0,61.4569,61.485,61.4428,61.4709,25603.0
2017-01-24 11:50:00,87.32,87.34,87.28,87.29,23816.0,61.4709,61.485,61.4428,61.4498,23816.0
2017-01-24 11:55:00,87.29,87.32,87.22,87.25,15760.0,61.4498,61.4709,61.4005,61.4217,15760.0
2017-01-24 12:00:00,87.24,87.28,87.17,87.17,6885.0,61.4146,61.4428,61.3653,61.3653,6885.0
2017-01-24 12:05:00,87.17,87.23,87.15,87.18,16794.0,61.3653,61.4076,61.3513,61.3724,16794.0
2017-01-24 12:10:00,87.2,87.22,87.14,87.15,6635.0,61.3865,61.4005,61.3442,61.3513,6635.0
2017-01-24 12:15:00,87.15,87.18,87.06,87.09,6904.0,61.3513,61.3724,61.2879,61.309,6904.0
2017-01-24 12:20:00,87.11,87.13,87.08,87.1,4300.0,61.3231,61.3372,61.302,61.3161,4300.0
2017-01-24 12:25:00,87.08,87.15,87.08,87.12,6717.0,61.302,61.3513,61.302,61.3301,6717.0
2017-01-24 12:30:00,87.1,87.14,87.07,87.13,7810.0,61.3161,61.3442,61.2949,61.3372,7810.0
2017-01-24 12:35:00,87.12,87.12,87.05,87.05,6891.0,61.3301,61.3301,61.2809,61.2809,6891.0
2017-01-24 12:40:00,87.06,87.1,87.06,87.09,8467.0,61.2879,61.3161,61.2879,61.309,8467.0
2017-01-24 12:45:00,87.07,87.1,87.07,87.07,18625.0,61.2949,61.3161,61.2949,61.2949,18625.0
2017-01-24 12:50:00,87.07,87.07,87.03,87.05,53868.0,61.2949,61.2949,61.2668,61.2809,53868.0
2017-01-24 12:55:00,87.05,87.1,87.04,87.08,11718.0,61.2809,61.3161,61.2738,61.302,11718.0
2017-01-24 13:00:00,87.08,87.09,87.0,87.04,16941.0,61.302,61.309,61.2457,61.2738,16941.0
2017-01-24 13:05:00,87.03,87.06,87.0,87.01,12848.0,61.2668,61.2879,61.2457,61.2527,12848.0
2017-01-24 13:10:00,87.04,87.07,86.95,87.05,35297.0,61.2738,61.2949,61.2105,61.2809,35297.0
2017-01-24 13:15:00,87.05,87.09,87.0,87.06,17325.0,61.2809,61.309,61.2457,61.2879,17325.0
2017-01-24 13:20:00,87.05,87.13,86.99,87.03,11307.0,61.2809,61.3372,61.2386,61.2668,11307.0
2017-01-24 13:25:00,87.07,87.08,86.99,87.0,16542.0,61.2949,61.302,61.2386,61.2457,16542.0
2017-01-24 13:30:00,87.02,87.07,87.01,87.01,15994.0,61.2597,61.2949,61.2527,61.2527,15994.0
2017-01-24 13:35:00,87.02,87.04,87.0,87.03,10258.0,61.2597,61.2738,61.2457,61.2668,10258.0
2017-01-24 13:40:00,87.02,87.05,86.99,87.0,30779.0,61.2597,61.2809,61.2386,61.2457,30779.0
2017-01-24 13:45:00,87.01,87.01,86.8,86.94,66956.0,61.2527,61.2527,61.1049,61.2034,66956.0
2017-01-24 13:50:00,86.95,87.03,86.95,86.99,14289.0,61.2105,61.2668,61.2105,61.2386,14289.0
2017-01-24 13:55:00,87.01,87.02,86.94,87.0,44677.0,61.2527,61.2597,61.2034,61.2457,44677.0
2017-01-24 14:00:00,87.0,87.06,87.0,87.05,13432.0,61.2457,61.2879,61.2457,61.2809,13432.0
2017-01-24 14:05:00,87.05,87.07,86.98,87.0,12729.0,61.2809,61.2949,61.2316,61.2457,12729.0
2017-01-24 14:10:00,87.01,87.08,86.99,87.08,11198.0,61.2527,61.302,61.2386,61.302,11198.0
2017-01-24 14:15:00,87.1,87.13,87.07,87.12,8763.0,61.3161,61.3372,61.2949,61.3301,8763.0
2017-01-24 14:20:00,87.11,87.2,87.11,87.18,17416.0,61.3231,61.3865,61.3231,61.3724,17416.0
2017-01-24 14:25:00,87.17,87.25,87.17,87.2,19833.0,61.3653,61.4217,61.3653,61.3865,19833.0
2017-01-24 14:30:00,87.18,87.26,87.18,87.25,9524.0,61.3724,61.4287,61.3724,61.4217,9524.0
2017-01-24 14:35:00,87.25,87.29,87.23,87.27,21768.0,61.4217,61.4498,61.4076,61.4357,21768.0
2017-01-24 14:40:00,87.28,87.32,87.25,87.28,9417.0,61.4428,61.4709,61.4217,61.4428,9417.0
2017-01-24 14:45:00,87.3,87.34,87.27,87.34,13836.0,61.4569,61.485,61.4357,61.485,13836.0
2017-01-24 14:50:00,87.32,87.39,87.32,87.38,9808.0,61.4709,61.5202,61.4709,61.5132,9808.0
2017-01-24 14:55:00,87.39,87.47,87.38,87.47,23300.0,61.5202,61.5765,61.5132,61.5765,23300.0
2017-01-24 15:00:00,87.46,87.54,87.45,87.49,21436.0,61.5695,61.6258,61.5625,61.5906,21436.0
2017-01-24 15:05:00,87.49,87.57,87.48,87.57,29488.0,61.5906,61.6469,61.5836,61.6469,29488.0
2017-01-24 15:10:00,87.57,87.57,87.5,87.54,17306.0,61.6469,61.6469,61.5977,61.6258,17306.0
2017-01-24 15:15:00,87.55,87.56,87.5,87.54,37113.0,61.6328,61.6399,61.5977,61.6258,37113.0
2017-01-24 15:20:00,87.54,87.59,87.52,87.58,30479.0,61.6258,61.661,61.6117,61.654,30479.0
2017-01-24 15:25:00,87.57,87.57,87.48,87.5,12774.0,61.6469,61.6469,61.5836,61.5977,12774.0
2017-01-24 15:30:00,87.51,87.53,87.5,87.52,16425.0,61.6047,61.6188,61.5977,61.6117,16425.0
2017-01-24 15:35:00,87.51,87.54,87.49,87.54,20836.0,61.6047,61.6258,61.5906,61.6258,20836.0
2017-01-24 15:40:00,87.54,87.54,87.51,87.51,19518.0,61.6258,61.6258,61.6047,61.6047,19518.0
2017-01-24 15:45:00,87.51,87.64,87.51,87.58,21629.0,61.6047,61.6962,61.6047,61.654,21629.0
2017-01-24 15:50:00,87.57,87.62,87.53,87.61,55741.0,61.6469,61.6821,61.6188,61.6751,55741.0
2017-01-24 15:55:00,87.6,87.69,87.59,87.64,70877.0,61.668,61.7314,61.661,61.6962,70877.0
2017-01-25 09:30:00,88.03,88.14,87.68,87.68,29846.0,61.9708,62.0482,61.7244,61.7244,29846.0
2017-01-25 09:35:00,87.69,87.81,87.26,87.33,14206.0,61.7314,61.8159,61.4287,61.478,14206.0
2017-01-25 09:40:00,87.32,87.38,87.0,87.2,36173.0,61.4709,61.5132,61.2457,61.3865,36173.0
2017-01-25 09:45:00,87.15,87.23,87.1,87.23,19979.0,61.3513,61.4076,61.3161,61.4076,19979.0
2017-01-25 09:50:00,87.26,87.28,87.15,87.19,28125.0,61.4287,61.4428,61.3513,61.3794,28125.0
2017-01-25 09:55:00,87.2,87.3,87.15,87.25,35855.0,61.3865,61.4569,61.3513,61.4217,35855.0
2017-01-25 10:00:00,87.22,87.28,87.05,87.07,23306.0,61.4005,61.4428,61.2809,61.2949,23306.0
2017-01-25 10:05:00,87.09,87.09,87.0,87.02,26315.0,61.309,61.309,61.2457,61.2597,26315.0
2017-01-25 10:10:00,87.06,87.23,87.04,87.17,18307.0,61.2879,61.4076,61.2738,61.3653,18307.0
2017-01-25 10:15:00,87.2,87.2,87.01,87.03,11337.0,61.3865,61.3865,61.2527,61.2668,11337.0
2017-01-25 10:20:00,87.05,87.05,86.91,86.93,29241.0,61.2809,61.2809,61.1823,61.1964,29241.0
2017-01-25 10:25:00,86.93,86.97,86.86,86.97,31125.0,61.1964,61.2245,61.1471,61.2245,31125.0
2017-01-25 10:30:00,87.01,87.1,86.9,87.08,32576.0,61.2527,61.3161,61.1753,61.302,32576.0
2017-01-25 10:35:00,87.08,87.1,86.86,86.92,15651.0,61.302,61.3161,61.1471,61.1893,15651.0
2017-01-25 10:40:00,86.93,87.03,86.81,86.98,31096.0,61.1964,61.2668,61.1119,61.2316,31096.0
2017-01-25 10:45:00,86.96,87.0,86.81,86.81,23988.0,61.2175,61.2457,61.1119,61.1119,23988.0
2017-01-25 10:50:00,86.8,86.92,86.8,86.88,12455.0,61.1049,61.1893,61.1049,61.1612,12455.0
2017-01-25 10:55:00,86.89,86.91,86.82,86.85,9845.0,61.1682,61.1823,61.1189,61.1401,9845.0
2017-01-25 11:00:00,86.84,86.95,86.84,86.95,27423.0,61.133,61.2105,61.133,61.2105,27423.0
2017-01-25 11:05:00,86.95,87.03,86.85,86.85,23599.0,61.2105,61.2668,61.1401,61.1401,23599.0
2017-01-25 11:10:00,86.86,86.95,86.86,86.91,7698.0,61.1471,61.2105,61.1471,61.1823,7698.0
2017-01-25 11:15:00,86.91,87.0,86.9,86.92,12473.0,61.1823,61.2457,61.1753,61.1893,12473.0
2017-01-25 11:20:00,86.92,87.02,86.92,86.99,8714.0,61.1893,61.2597,61.1893,61.2386,8714.0
2017-01-25 11:25:00,86.98,87.13,86.9,87.06,13166.0,61.2316,61.3372,61.1753,61.2879,13166.0
2017-01-25 11:30:00,87.05,87.11,86.96,87.0,12212.0,61.2809,61.3231,61.2175,61.2457,12212.0
2017-01-25 11:35:00,86.98,86.98,86.93,86.96,6214.0,61.2316,61.2316,61.1964,61.2175,6214.0
2017-01-25 11:40:00,86.96,87.02,86.95,86.99,8976.0,61.2175,61.2597,61.2105,61.2386,8976.0
2017-01-25 11:45:00,86.98,87.0,86.93,86.97,7674.0,61.2316,61.2457,61.1964,61.2245,7674.0
2017-01-25 11:50:00,86.97,86.99,86.93,86.94,6742.0,61.2245,61.2386,61.1964,61.2034,6742.0
2017-01-25 11:55:00,86.95,87.04,86.93,87.04,9527.0,61.2105,61.2738,61.1964,61.2738,9527.0
2017-01-25 12:00:00,87.04,87.06,86.93,86.95,13411.0,61.2738,61.2879,61.1964,61.2105,13411.0
2017-01-25 12:05:00,86.96,87.06,86.96,86.99,13178.0,61.2175,61.2879,61.2175,61.2386,13178.0
2017-01-25 12:10:00,86.99,87.02,86.92,86.92,11544.0,61.2386,61.2597,61.1893,61.1893,11544.0
2017-01-25 12:15:00,86.93,86.94,86.84,86.89,15518.0,61.1964,61.2034,61.133,61.1682,15518.0
2017-01-25 12:20:00,86.9,87.0,86.89,87.0,14696.0,61.1753,61.2457,61.1682,61.2457,14696.0
2017-01-25 12:25:00,87.0,87.04,86.95,87.04,22814.0,61.2457,61.2738,61.2105,61.2738,22814.0
2017-01-25 12:30:00,87.02,87.03,86.97,87.03,7515.0,61.2597,61.2668,61.2245,61.2668,7515.0
2017-01-25 12:35:00,87.05,87.13,87.01,87.03,18037.0,61.2809,61.3372,61.2527,61.2668,18037.0
2017-01-25 12:40:00,87.04,87.09,87.0,87.07,7210.0,61.2738,61.309,61.2457,61.2949,7210.0
2017-01-25 12:45:00,87.07,87.09,87.0,87.05,10292.0,61.2949,61.309,61.2457,61.2809,10292.0
2017-01-25 12:50:00,87.06,87.12,87.05,87.12,5434.0,61.2879,61.3301,61.2809,61.3301,5434.0
2017-01-25 12:55:00,87.12,87.16,87.1,87.1,11203.0,61.3301,61.3583,61.3161,61.3161,11203.0
2017-01-25 13:00:00,87.09,87.1,87.02,87.05,10457.0,61.309,61.3161,61.2597,61.2809,10457.0
2017-01-25 13:05:00,87.05,87.11,87.0,87.04,14769.0,61.2809,61.3231,61.2457,61.2738,14769.0
2017-01-25 13:10:00,87.05,87.11,87.0,87.11,16188.0,61.2809,61.3231,61.2457,61.3231,16188.0
2017-01-25 13:15:00,87.07,87.09,86.98,87.05,14773.0,61.2949,61.309,61.2316,61.2809,14773.0
2017-01-25 13:20:00,87.04,87.1,87.03,87.06,15659.0,61.2738,61.3161,61.2668,61.2879,15659.0
2017-01-25 13:25:00,87.07,87.12,87.07,87.08,21368.0,61.2949,61.3301,61.2949,61.302,21368.0
2017-01-25 13:30:00,87.09,87.11,86.99,87.04,10193.0,61.309,61.3231,61.2386,61.2738,10193.0
2017-01-25 13:35:00,87.03,87.15,87.03,87.1,15415.0,61.2668,61.3513,61.2668,61.3161,15415.0
2017-01-25 13:40:00,87.11,87.22,87.1,87.16,8541.0,61.3231,61.4005,61.3161,61.3583,8541.0
2017-01-25 13:45:00,87.16,87.17,87.11,87.13,8101.0,61.3583,61.3653,61.3231,61.3372,8101.0
2017-01-25 13:50:00,87.13,87.17,87.07,87.07,12729.0,61.3372,61.3653,61.2949,61.2949,12729.0
2017-01-25 13:55:00,87.09,87.12,87.04,87.11,17220.0,61.309,61.3301,61.2738,61.3231,17220.0
2017-01-25 14:00:00,87.1,87.1,87.01,87.02,10899.0,61.3161,61.3161,61.2527,61.2597,10899.0
2017-01-25 14:05:00,87.02,87.08,87.02,87.04,12235.0,61.2597,61.302,61.2597,61.2738,12235.0
2017-01-25 14:10:00,87.01,87.07,86.95,86.99,20717.0,61.2527,61.2949,61.2105,61.2386,20717.0
2017-01-25 14:15:00,87.0,87.1,86.98,87.06,12277.0,61.2457,61.3161,61.2316,61.2879,12277.0
2017-01-25 14:20:00,87.05,87.11,87.02,87.02,11934.0,61.2809,61.3231,61.2597,61.2597,11934.0
2017-01-25 14:25:00,87.03,87.17,87.03,87.14,15813.0,61.2668,61.3653,61.2668,61.3442,15813.0
2017-01-25 14:30:00,87.13,87.25,87.1,87.2,15339.0,61.3372,61.4217,61.3161,61.3865,15339.0
2017-01-25 14:35:00,87.19,87.2,87.15,87.19,4943.0,61.3794,61.3865,61.3513,61.3794,4943.0
2017-01-25 14:40:00,87.19,87.19,87.09,87.12,9229.0,61.3794,61.3794,61.309,61.3301,9229.0
2017-01-25 14:45:00,87.12,87.15,87.07,87.09,61122.0,61.3301,61.3513,61.2949,61.309,61122.0
2017-01-25 14:50:00,87.09,87.15,87.08,87.14,12314.0,61.309,61.3513,61.302,61.3442,12314.0
2017-01-25 14:55:00,87.14,87.15,87.07,87.07,14852.0,61.3442,61.3513,61.2949,61.2949,14852.0
2017-01-25 15:00:00,87.09,87.15,87.04,87.14,28078.0,61.309,61.3513,61.2738,61.3442,28078.0
2017-01-25 15:05:00,87.13,87.15,87.06,87.07,14538.0,61.3372,61.3513,61.2879,61.2949,14538.0
2017-01-25 15:10:00,87.06,87.07,87.0,87.05,25824.0,61.2879,61.2949,61.2457,61.2809,25824.0
2017-01-25 15:15:00,87.07,87.09,87.01,87.03,14595.0,61.2949,61.309,61.2527,61.2668,14595.0
2017-01-25 15:20:00,87.02,87.14,87.02,87.13,15878.0,61.2597,61.3442,61.2597,61.3372,15878.0
2017-01-25 15:25:00,87.13,87.16,87.1,87.13,19010.0,61.3372,61.3583,61.3161,61.3372,19010.0
2017-01-25 15:30:00,87.14,87.15,87.05,87.09,19791.0,61.3442,61.3513,61.2809,61.309,19791.0
2017-01-25 15:35:00,87.08,87.18,87.08,87.15,25717.0,61.302,61.3724,61.302,61.3513,25717.0
2017-01-25 15:40:00,87.16,87.27,87.11,87.11,49902.0,61.3583,61.4357,61.3231,61.3231,49902.0
2017-01-25 15:45:00,87.12,87.24,87.1,87.21,43156.0,61.3301,61.4146,61.3161,61.3935,43156.0
2017-01-25 15:50:00,87.21,87.23,87.14,87.2,48348.0,61.3935,61.4076,61.3442,61.3865,48348.0
2017-01-25 15:55:00,87.19,87.21,87.09,87.17,63704.0,61.3794,61.3935,61.309,61.3653,63704.0
2017-01-26 09:30:00,88.06,88.71,88.0,88.24,69845.0,61.9919,62.4495,61.9496,62.1186,69845.0
2017-01-26 09:35:00,88.42,88.91,88.38,88.89,61945.0,62.2453,62.5903,62.2171,62.5762,61945.0
2017-01-26 09:40:00,88.87,89.83,88.83,89.72,58081.0,62.5621,63.2379,62.5339,63.1605,58081.0
2017-01-26 09:45:00,89.74,90.14,89.38,89.39,50547.0,63.1745,63.4561,62.9211,62.9282,50547.0
2017-01-26 09:50:00,89.45,89.58,89.08,89.54,43169.0,62.9704,63.0619,62.7099,63.0338,43169.0
2017-01-26 09:55:00,89.58,89.65,89.18,89.35,22434.0,63.0619,63.1112,62.7803,62.9,22434.0
2017-01-26 10:00:00,89.34,89.35,89.11,89.31,33960.0,62.893,62.9,62.731,62.8718,33960.0
2017-01-26 10:05:00,89.35,89.49,89.26,89.33,21866.0,62.9,62.9986,62.8366,62.8859,21866.0
2017-01-26 10:10:00,89.33,89.39,88.97,89.08,25481.0,62.8859,62.9282,62.6325,62.7099,25481.0
2017-01-26 10:15:00,89.06,89.2,88.91,89.02,25848.0,62.6958,62.7944,62.5903,62.6677,25848.0
2017-01-26 10:20:00,89.02,89.06,88.85,88.85,19407.0,62.6677,62.6958,62.548,62.548,19407.0
2017-01-26 10:25:00,88.85,88.91,88.59,88.6,21926.0,62.548,62.5903,62.365,62.372,21926.0
2017-01-26 10:30:00,88.6,88.75,88.44,88.48,40018.0,62.372,62.4776,62.2594,62.2875,40018.0
2017-01-26 10:35:00,88.46,88.67,88.29,88.33,79199.0,62.2735,62.4213,62.1538,62.1819,79199.0
2017-01-26 10:40:00,88.3,88.44,88.1,88.1,36695.0,62.1608,62.2594,62.02,62.02,36695.0
2017-01-26 10:45:00,88.14,88.37,88.1,88.31,32420.0,62.0482,62.2101,62.02,62.1679,32420.0
2017-01-26 10:50:00,88.31,88.44,88.25,88.28,16194.0,62.1679,62.2594,62.1256,62.1467,16194.0
2017-01-26 10:55:00,88.32,88.49,88.18,88.18,12102.0,62.1749,62.2946,62.0764,62.0764,12102.0
2017-01-26 11:00:00,88.15,88.4,88.15,88.36,10853.0,62.0552,62.2312,62.0552,62.2031,10853.0
2017-01-26 11:05:00,88.37,88.45,88.16,88.18,11761.0,62.2101,62.2664,62.0623,62.0764,11761.0
2017-01-26 11:10:00,88.2,88.22,88.09,88.21,11575.0,62.0904,62.1045,62.013,62.0975,11575.0
2017-01-26 11:15:00,88.24,88.25,88.07,88.07,24608.0,62.1186,62.1256,61.9989,61.9989,24608.0
2017-01-26 11:20:00,88.05,88.13,88.01,88.04,22047.0,61.9848,62.0412,61.9567,61.9778,22047.0
2017-01-26 11:25:00,88.11,88.27,88.1,88.19,27905.0,62.0271,62.1397,62.02,62.0834,27905.0
2017-01-26 11:30:00,88.17,88.22,88.11,88.17,9140.0,62.0693,62.1045,62.0271,62.0693,9140.0
2017-01-26 11:35:00,88.17,88.17,88.07,88.1,13210.0,62.0693,62.0693,61.9989,62.02,13210.0
2017-01-26 11:40:00,88.11,88.11,88.02,88.02,11221.0,62.0271,62.0271,61.9637,61.9637,11221.0
2017-01-26 11:45:00,88.02,88.07,87.95,87.98,17453.0,61.9637,61.9989,61.9144,61.9356,17453.0
2017-01-26 11:50:00,88.0,88.09,87.95,87.96,14422.0,61.9496,62.013,61.9144,61.9215,14422.0
2017-01-26 11:55:00,87.95,88.0,87.93,87.97,12557.0,61.9144,61.9496,61.9004,61.9285,12557.0
2017-01-26 12:00:00,87.97,88.05,87.97,88.02,19479.0,61.9285,61.9848,61.9285,61.9637,19479.0
2017-01-26 12:05:00,88.03,88.05,87.95,88.03,15196.0,61.9708,61.9848,61.9144,61.9708,15196.0
2017-01-26 12:10:00,88.02,88.05,87.96,88.01,7863.0,61.9637,61.9848,61.9215,61.9567,7863.0
2017-01-26 12:15:00,88.01,88.2,87.96,88.18,21185.0,61.9567,62.0904,61.9215,62.0764,21185.0
2017-01-26 12:20:00,88.18,88.29,88.18,88.24,10369.0,62.0764,62.1538,62.0764,62.1186,10369.0
2017-01-26 12:25:00,88.23,88.3,88.22,88.24,14881.0,62.1116,62.1608,62.1045,62.1186,14881.0
2017-01-26 12:30:00,88.26,88.28,88.23,88.23,9430.0,62.1327,62.1467,62.1116,62.1116,9430.0
2017-01-26 12:35:00,88.23,88.3,88.17,88.28,11971.0,62.1116,62.1608,62.0693,62.1467,11971.0
2017-01-26 12:40:00,88.26,88.3,88.24,88.3,8182.0,62.1327,62.1608,62.1186,62.1608,8182.0
2017-01-26 12:45:00,88.31,88.38,88.29,88.36,8071.0,62.1679,62.2171,62.1538,62.2031,8071.0
2017-01-26 12:50:00,88.38,88.38,88.28,88.28,12072.0,62.2171,62.2171,62.1467,62.1467,12072.0
2017-01-26 12:55:00,88.29,88.3,88.23,88.25,14239.0,62.1538,62.1608,62.1116,62.1256,14239.0
2017-01-26 13:00:00,88.27,88.29,88.19,88.24,11396.0,62.1397,62.1538,62.0834,62.1186,11396.0
2017-01-26 13:05:00,88.25,88.29,88.23,88.25,18220.0,62.1256,62.1538,62.1116,62.1256,18220.0
2017-01-26 13:10:00,88.24,88.32,88.21,88.24,23227.0,62.1186,62.1749,62.0975,62.1186,23227.0
2017-01-26 13:15:00,88.24,88.24,88.09,88.13,14317.0,62.1186,62.1186,62.013,62.0412,14317.0
2017-01-26 13:20:00,88.12,88.25,88.06,88.21,13805.0,62.0341,62.1256,61.9919,62.0975,13805.0
2017-01-26 13:25:00,88.2,88.21,88.17,88.19,10136.0,62.0904,62.0975,62.0693,62.0834,10136.0
2017-01-26 13:30:00,88.18,88.25,88.18,88.22,9571.0,62.0764,62.1256,62.0764,62.1045,9571.0
2017-01-26 13:35:00,88.23,88.38,88.21,88.21,9497.0,62.1116,62.2171,62.0975,62.0975,9497.0
2017-01-26 13:40:00,88.23,88.27,88.12,88.15,10484.0,62.1116,62.1397,62.0341,62.0552,10484.0
2017-01-26 13:45:00,88.15,88.18,88.06,88.08,15843.0,62.0552,62.0764,61.9919,62.006,15843.0
2017-01-26 13:50:00,88.03,88.16,88.03,88.07,10119.0,61.9708,62.0623,61.9708,61.9989,10119.0
2017-01-26 13:55:00,88.09,88.1,87.93,87.93,14916.0,62.013,62.02,61.9004,61.9004,14916.0
2017-01-26 14:00:00,87.95,88.02,87.94,87.98,12413.0,61.9144,61.9637,61.9074,61.9356,12413.0
2017-01-26 14:05:00,87.98,88.01,87.95,87.95,15554.0,61.9356,61.9567,61.9144,61.9144,15554.0
2017-01-26 14:10:00,87.96,87.96,87.85,87.88,14924.0,61.9215,61.9215,61.844,61.8652,14924.0
2017-01-26 14:15:00,87.88,87.92,87.84,87.84,18297.0,61.8652,61.8933,61.837,61.837,18297.0
2017-01-26 14:20:00,87.83,87.92,87.79,87.9,22874.0,61.83,61.8933,61.8018,61.8792,22874.0
2017-01-26 14:25:00,87.9,87.94,87.81,87.87,17340.0,61.8792,61.9074,61.8159,61.8581,17340.0
2017-01-26 14:30:00,87.87,87.87,87.83,87.86,11602.0,61.8581,61.8581,61.83,61.8511,11602.0
2017-01-26 14:35:00,87.86,87.92,87.84,87.91,13567.0,61.8511,61.8933,61.837,61.8863,13567.0
2017-01-26 14:40:00,87.92,87.96,87.89,87.95,22969.0,61.8933,61.9215,61.8722,61.9144,22969.0
2017-01-26 14:45:00,87.94,87.97,87.86,87.91,23576.0,61.9074,61.9285,61.8511,61.8863,23576.0
2017-01-26 14:50:00,87.9,88.0,87.9,87.99,25995.0,61.8792,61.9496,61.8792,61.9426,25995.0
2017-01-26 14:55:00,87.99,88.02,87.94,87.95,24138.0,61.9426,61.9637,61.9074,61.9144,24138.0
2017-01-26 15:00:00,87.94,87.95,87.89,87.92,19166.0,61.9074,61.9144,61.8722,61.8933,19166.0
2017-01-26 15:05:00,87.91,87.94,87.87,87.91,19443.0,61.8863,61.9074,61.8581,61.8863,19443.0
2017-01-26 15:10:00,87.91,87.97,87.86,87.93,28119.0,61.8863,61.9285,61.8511,61.9004,28119.0
2017-01-26 15:15:00,87.92,87.98,87.88,87.89,18246.0,61.8933,61.9356,61.8652,61.8722,18246.0
2017-01-26 15:20:00,87.89,87.95,87.83,87.91,23036.0,61.8722,61.9144,61.83,61.8863,23036.0
2017-01-26 15:25:00,87.91,87.98,87.91,87.94,12720.0,61.8863,61.9356,61.8863,61.9074,12720.0
2017-01-26 15:30:00,87.93,88.07,87.93,88.05,29190.0,61.9004,61.9989,61.9004,61.9848,29190.0
2017-01-26 15:35:00,88.05,88.07,87.98,88.04,24634.0,61.9848,61.9989,61.9356,61.9778,24634.0
2017-01-26 15:40:00,88.04,88.11,87.99,88.01,50324.0,61.9778,62.0271,61.9426,61.9567,50324.0
2017-01-26 15:45:00,88.0,88.02,87.94,87.99,46974.0,61.9496,61.9637,61.9074,61.9426,46974.0
2017-01-26 15:50:00,87.98,88.02,87.88,87.96,55153.0,61.9356,61.9637,61.8652,61.9215,55153.0
2017-01-26 15:55:00,87.95,88.03,87.92,88.01,66672.0,61.9144,61.9708,61.8933,61.9567,66672.0
2017-01-27 09:30:00,88.16,88.54,88.13,88.18,26175.0,62.0623,62.3298,62.0412,62.0764,26175.0
2017-01-27 09:35:00,88.2,88.26,88.01,88.03,9798.0,62.0904,62.1327,61.9567,61.9708,9798.0
2017-01-27 09:40:00,88.02,88.03,87.76,87.82,15382.0,61.9637,61.9708,61.7807,61.8229,15382.0
2017-01-27 09:45:00,87.86,87.89,87.68,87.69,38274.0,61.8511,61.8722,61.7244,61.7314,38274.0
2017-01-27 09:50:00,87.67,87.67,87.52,87.56,18908.0,61.7173,61.7173,61.6117,61.6399,18908.0
2017-01-27 09:55:00,87.56,87.58,87.24,87.52,34898.0,61.6399,61.654,61.4146,61.6117,34898.0
2017-01-27 10:00:00,87.51,87.51,87.3,87.33,19190.0,61.6047,61.6047,61.4569,61.478,19190.0
2017-01-27 10:05:00,87.35,87.43,87.33,87.39,9935.0,61.4921,61.5484,61.478,61.5202,9935.0
2017-01-27 10:10:00,87.4,87.46,87.28,87.28,11952.0,61.5273,61.5695,61.4428,61.4428,11952.0
2017-01-27 10:15:00,87.31,87.33,87.2,87.23,18217.0,61.4639,61.478,61.3865,61.4076,18217.0
2017-01-27 10:20:00,87.22,87.4,87.17,87.4,11950.0,61.4005,61.5273,61.3653,61.5273,11950.0
2017-01-27 10:25:00,87.37,87.45,87.17,87.18,21120.0,61.5061,61.5625,61.3653,61.3724,21120.0
2017-01-27 10:30:00,87.18,87.23,87.1,87.22,16708.0,61.3724,61.4076,61.3161,61.4005,16708.0
2017-01-27 10:35:00,87.23,87.28,87.23,87.23,8245.0,61.4076,61.4428,61.4076,61.4076,8245.0
2017-01-27 10:40:00,87.24,87.24,87.15,87.22,16539.0,61.4146,61.4146,61.3513,61.4005,16539.0
2017-01-27 10:45:00,87.21,87.31,87.21,87.28,14128.0,61.3935,61.4639,61.3935,61.4428,14128.0
2017-01-27 10:50:00,87.26,87.33,87.25,87.3,11381.0,61.4287,61.478,61.4217,61.4569,11381.0
2017-01-27 10:55:00,87.29,87.3,87.17,87.28,11828.0,61.4498,61.4569,61.3653,61.4428,11828.0
2017-01-27 11:00:00,87.25,87.35,87.24,87.34,13250.0,61.4217,61.4921,61.4146,61.485,13250.0
2017-01-27 11:05:00,87.34,87.38,87.3,87.32,17351.0,61.485,61.5132,61.4569,61.4709,17351.0
2017-01-27 11:10:00,87.32,87.42,87.27,87.31,16690.0,61.4709,61.5413,61.4357,61.4639,16690.0
2017-01-27 11:15:00,87.31,87.43,87.31,87.37,6719.0,61.4639,61.5484,61.4639,61.5061,6719.0
2017-01-27 11:20:00,87.37,87.37,87.22,87.22,12887.0,61.5061,61.5061,61.4005,61.4005,12887.0
2017-01-27 11:25:00,87.2,87.28,87.18,87.21,24226.0,61.3865,61.4428,61.3724,61.3935,24226.0
2017-01-27 11:30:00,87.22,87.23,87.09,87.11,12762.0,61.4005,61.4076,61.309,61.3231,12762.0
2017-01-27 11:35:00,87.13,87.18,87.12,87.14,15745.0,61.3372,61.3724,61.3301,61.3442,15745.0
2017-01-27 11:40:00,87.16,87.2,87.1,87.13,9947.0,61.3583,61.3865,61.3161,61.3372,9947.0
2017-01-27 11:45:00,87.16,87.16,87.05,87.08,8685.0,61.3583,61.3583,61.2809,61.302,8685.0
2017-01-27 11:50:00,87.08,87.21,87.08,87.14,15054.0,61.302,61.3935,61.302,61.3442,15054.0
2017-01-27 11:55:00,87.16,87.2,87.09,87.12,12028.0,61.3583,61.3865,61.309,61.3301,12028.0
2017-01-27 12:00:00,87.15,87.15,87.06,87.1,9657.0,61.3513,61.3513,61.2879,61.3161,9657.0
2017-01-27 12:05:00,87.08,87.15,87.08,87.08,6694.0,61.302,61.3513,61.302,61.302,6694.0
2017-01-27 12:10:00,87.11,87.11,86.88,86.88,29052.0,61.3231,61.3231,61.1612,61.1612,29052.0
2017-01-27 12:15:00,86.86,86.91,86.86,86.86,14009.0,61.1471,61.1823,61.1471,61.1471,14009.0
2017-01-27 12:20:00,86.88,86.95,86.85,86.88,9953.0,61.1612,61.2105,61.1401,61.1612,9953.0
2017-01-27 12:25:00,86.88,86.91,86.75,86.8,15858.0,61.1612,61.1823,61.0697,61.1049,15858.0
2017-01-27 12:30:00,86.8,86.93,86.8,86.91,8036.0,61.1049,61.1964,61.1049,61.1823,8036.0
2017-01-27 12:35:00,86.91,87.0,86.91,86.95,7049.0,61.1823,61.2457,61.1823,61.2105,7049.0
2017-01-27 12:40:00,86.94,87.0,86.9,86.99,8456.0,61.2034,61.2457,61.1753,61.2386,8456.0
2017-01-27 12:45:00,86.99,86.99,86.89,86.91,7821.0,61.2386,61.2386,61.1682,61.1823,7821.0
2017-01-27 12:50:00,86.9,86.93,86.89,86.92,4996.0,61.1753,61.1964,61.1682,61.1893,4996.0
2017-01-27 12:55:00,86.92,86.94,86.85,86.9,15720.0,61.1893,61.2034,61.1401,61.1753,15720.0
2017-01-27 13:00:00,86.89,86.91,86.77,86.77,13110.0,61.1682,61.1823,61.0837,61.0837,13110.0
2017-01-27 13:05:00,86.77,86.82,86.73,86.79,11221.0,61.0837,61.1189,61.0556,61.0978,11221.0
2017-01-27 13:10:00,86.8,86.9,86.76,86.9,7803.0,61.1049,61.1753,61.0767,61.1753,7803.0
2017-01-27 13:15:00,86.9,86.91,86.85,86.86,7350.0,61.1753,61.1823,61.1401,61.1471,7350.0
2017-01-27 13:20:00,86.86,86.9,86.81,86.81,6333.0,61.1471,61.1753,61.1119,61.1119,6333.0
2017-01-27 13:25:00,86.83,86.86,86.77,86.77,5531.0,61.126,61.1471,61.0837,61.0837,5531.0
2017-01-27 13:30:00,86.8,86.82,86.74,86.74,8172.0,61.1049,61.1189,61.0626,61.0626,8172.0
2017-01-27 13:35:00,86.75,86.78,86.68,86.72,10092.0,61.0697,61.0908,61.0204,61.0486,10092.0
2017-01-27 13:40:00,86.71,86.8,86.69,86.79,11272.0,61.0415,61.1049,61.0274,61.0978,11272.0
2017-01-27 13:45:00,86.8,86.8,86.72,86.72,17886.0,61.1049,61.1049,61.0486,61.0486,17886.0
2017-01-27 13:50:00,86.78,86.79,86.73,86.75,12905.0,61.0908,61.0978,61.0556,61.0697,12905.0
2017-01-27 13:55:00,86.74,86.83,86.72,86.76,11150.0,61.0626,61.126,61.0486,61.0767,11150.0
2017-01-27 14:00:00,86.77,86.86,86.77,86.85,9336.0,61.0837,61.1471,61.0837,61.1401,9336.0
2017-01-27 14:05:00,86.86,86.91,86.81,86.83,15685.0,61.1471,61.1823,61.1119,61.126,15685.0
2017-01-27 14:10:00,86.83,86.87,86.78,86.78,16471.0,61.126,61.1541,61.0908,61.0908,16471.0
2017-01-27 14:15:00,86.8,86.85,86.8,86.83,9004.0,61.1049,61.1401,61.1049,61.126,9004.0
2017-01-27 14:20:00,86.84,86.91,86.82,86.9,9786.0,61.133,61.1823,61.1189,61.1753,9786.0
2017-01-27 14:25:00,86.89,86.92,86.81,86.91,21751.0,61.1682,61.1893,61.1119,61.1823,21751.0
2017-01-27 14:30:00,86.92,86.98,86.88,86.98,14301.0,61.1893,61.2316,61.1612,61.2316,14301.0
2017-01-27 14:35:00,86.98,86.98,86.92,86.95,8059.0,61.2316,61.2316,61.1893,61.2105,8059.0
2017-01-27 14:40:00,86.94,86.95,86.87,86.92,22298.0,61.2034,61.2105,61.1541,61.1893,22298.0
2017-01-27 14:45:00,86.92,86.95,86.83,86.88,18362.0,61.1893,61.2105,61.126,61.1612,18362.0
2017-01-27 14:50:00,86.87,86.88,86.82,86.88,14518.0,61.1541,61.1612,61.1189,61.1612,14518.0
2017-01-27 14:55:00,86.88,86.89,86.8,86.87,11791.0,61.1612,61.1682,61.1049,61.1541,11791.0
2017-01-27 15:00:00,86.88,86.89,86.84,86.85,14018.0,61.1612,61.1682,61.133,61.1401,14018.0
2017-01-27 15:05:00,86.85,86.87,86.81,86.81,15676.0,61.1401,61.1541,61.1119,61.1119,15676.0
2017-01-27 15:10:00,86.81,86.88,86.79,86.84,22883.0,61.1119,61.1612,61.0978,61.133,22883.0
2017-01-27 15:15:00,86.84,86.89,86.84,86.89,13311.0,61.133,61.1682,61.133,61.1682,13311.0
2017-01-27 15:20:00,86.89,86.94,86.82,86.87,25671.0,61.1682,61.2034,61.1189,61.1541,25671.0
2017-01-27 15:25:00,86.86,86.86,86.79,86.79,24512.0,61.1471,61.1471,61.0978,61.0978,24512.0
2017-01-27 15:30:00,86.8,86.9,86.8,86.9,21829.0,61.1049,61.1753,61.1049,61.1753,21829.0
2017-01-27 15:35:00,86.89,86.89,86.82,86.82,23525.0,61.1682,61.1682,61.1189,61.1189,23525.0
2017-01-27 15:40:00,86.82,86.84,86.8,86.84,16832.0,61.1189,61.133,61.1049,61.133,16832.0
2017-01-27 15:45:00,86.83,86.9,86.83,86.88,35015.0,61.126,61.1753,61.126,61.1612,35015.0
2017-01-27 15:50:00,86.88,86.88,86.81,86.84,33096.0,61.1612,61.1612,61.1119,61.133,33096.0
2017-01-27 15:55:00,86.84,86.91,86.83,86.86,64230.0,61.133,61.1823,61.126,61.1471,64230.0
2017-01-30 09:30:00,86.94,87.03,86.51,86.67,22134.0,61.2034,61.2668,60.9007,61.0134,22134.0
2017-01-30 09:35:00,86.67,86.76,86.51,86.59,9573.0,61.0134,61.0767,60.9007,60.957,9573.0
2017-01-30 09:40:00,86.61,86.68,86.42,86.56,13349.0,60.9711,61.0204,60.8374,60.9359,13349.0
2017-01-30 09:45:00,86.5,86.53,86.33,86.33,15304.0,60.8937,60.9148,60.774,60.774,15304.0
2017-01-30 09:50:00,86.27,86.54,86.26,86.26,9970.0,60.7318,60.9218,60.7247,60.7247,9970.0
2017-01-30 09:55:00,86.26,86.4,86.22,86.32,11615.0,60.7247,60.8233,60.6966,60.767,11615.0
2017-01-30 10:00:00,86.32,86.55,86.29,86.45,9004.0,60.767,60.9289,60.7458,60.8585,9004.0
2017-01-30 10:05:00,86.48,86.58,86.45,86.56,8168.0,60.8796,60.95,60.8585,60.9359,8168.0
2017-01-30 10:10:00,86.56,86.81,86.56,86.77,18230.0,60.9359,61.1119,60.9359,61.0837,18230.0
2017-01-30 10:15:00,86.81,86.81,86.7,86.8,11256.0,61.1119,61.1119,61.0345,61.1049,11256.0
2017-01-30 10:20:00,86.8,86.86,86.69,86.81,13580.0,61.1049,61.1471,61.0274,61.1119,13580.0
2017-01-30 10:25:00,86.8,86.84,86.76,86.79,13572.0,61.1049,61.133,61.0767,61.0978,13572.0
2017-01-30 10:30:00,86.8,87.0,86.8,86.99,31538.0,61.1049,61.2457,61.1049,61.2386,31538.0
2017-01-30 10:35:00,86.99,87.09,86.96,87.08,20792.0,61.2386,61.309,61.2175,61.302,20792.0
2017-01-30 10:40:00,87.07,87.08,86.94,87.02,31133.0,61.2949,61.302,61.2034,61.2597,31133.0
2017-01-30 10:45:00,87.01,87.04,86.96,87.02,15092.0,61.2527,61.2738,61.2175,61.2597,15092.0
2017-01-30 10:50:00,87.03,87.09,87.03,87.05,13574.0,61.2668,61.309,61.2668,61.2809,13574.0
2017-01-30 10:55:00,87.03,87.08,86.9,86.9,20262.0,61.2668,61.302,61.1753,61.1753,20262.0
2017-01-30 11:00:00,86.88,86.88,86.81,86.82,10346.0,61.1612,61.1612,61.1119,61.1189,10346.0
2017-01-30 11:05:00,86.82,86.94,86.8,86.82,47819.0,61.1189,61.2034,61.1049,61.1189,47819.0
2017-01-30 11:10:00,86.8,86.82,86.67,86.69,10514.0,61.1049,61.1189,61.0134,61.0274,10514.0
2017-01-30 11:15:00,86.68,86.71,86.6,86.65,17180.0,61.0204,61.0415,60.9641,60.9993,17180.0
2017-01-30 11:20:00,86.66,86.76,86.65,86.7,29731.0,61.0063,61.0767,60.9993,61.0345,29731.0
2017-01-30 11:25:00,86.72,86.9,86.71,86.89,16958.0,61.0486,61.1753,61.0415,61.1682,16958.0
2017-01-30 11:30:00,86.92,86.92,86.88,86.88,7532.0,61.1893,61.1893,61.1612,61.1612,7532.0
2017-01-30 11:35:00,86.9,86.94,86.84,86.87,9086.0,61.1753,61.2034,61.133,61.1541,9086.0
2017-01-30 11:40:00,86.87,86.88,86.76,86.79,12858.0,61.1541,61.1612,61.0767,61.0978,12858.0
2017-01-30 11:45:00,86.79,86.82,86.72,86.74,7069.0,61.0978,61.1189,61.0486,61.0626,7069.0
2017-01-30 11:50:00,86.74,86.74,86.61,86.62,9493.0,61.0626,61.0626,60.9711,60.9782,9493.0
2017-01-30 11:55:00,86.62,86.68,86.57,86.61,7837.0,60.9782,61.0204,60.943,60.9711,7837.0
2017-01-30 12:00:00,86.64,86.64,86.57,86.6,9951.0,60.9922,60.9922,60.943,60.9641,9951.0
2017-01-30 12:05:00,86.6,86.6,86.53,86.56,15184.0,60.9641,60.9641,60.9148,60.9359,15184.0
2017-01-30 12:10:00,86.57,86.6,86.53,86.6,9465.0,60.943,60.9641,60.9148,60.9641,9465.0
2017-01-30 12:15:00,86.62,86.63,86.59,86.59,7876.0,60.9782,60.9852,60.957,60.957,7876.0
2017-01-30 12:20:00,86.61,86.61,86.54,86.54,3888.0,60.9711,60.9711,60.9218,60.9218,3888.0
2017-01-30 12:25:00,86.57,86.61,86.55,86.55,10880.0,60.943,60.9711,60.9289,60.9289,10880.0
2017-01-30 12:30:00,86.54,86.55,86.48,86.49,4652.0,60.9218,60.9289,60.8796,60.8866,4652.0
2017-01-30 12:35:00,86.5,86.52,86.47,86.51,6519.0,60.8937,60.9078,60.8726,60.9007,6519.0
2017-01-30 12:40:00,86.52,86.55,86.46,86.46,5093.0,60.9078,60.9289,60.8655,60.8655,5093.0
2017-01-30 12:45:00,86.45,86.48,86.43,86.44,5109.0,60.8585,60.8796,60.8444,60.8514,5109.0
2017-01-30 12:50:00,86.43,86.46,86.41,86.43,6145.0,60.8444,60.8655,60.8303,60.8444,6145.0
2017-01-30 12:55:00,86.43,86.45,86.41,86.45,5079.0,60.8444,60.8585,60.8303,60.8585,5079.0
2017-01-30 13:00:00,86.46,86.46,86.4,86.41,7163.0,60.8655,60.8655,60.8233,60.8303,7163.0
2017-01-30 13:05:00,86.42,86.5,86.42,86.47,7351.0,60.8374,60.8937,60.8374,60.8726,7351.0
2017-01-30 13:10:00,86.47,86.49,86.4,86.47,8219.0,60.8726,60.8866,60.8233,60.8726,8219.0
2017-01-30 13:15:00,86.47,86.47,86.41,86.42,7294.0,60.8726,60.8726,60.8303,60.8374,7294.0
2017-01-30 13:20:00,86.41,86.46,86.41,86.44,5122.0,60.8303,60.8655,60.8303,60.8514,5122.0
2017-01-30 13:25:00,86.44,86.49,86.44,86.49,8395.0,60.8514,60.8866,60.8514,60.8866,8395.0
2017-01-30 13:30:00,86.49,86.5,86.4,86.43,19588.0,60.8866,60.8937,60.8233,60.8444,19588.0
2017-01-30 13:35:00,86.43,86.46,86.41,86.44,8135.0,60.8444,60.8655,60.8303,60.8514,8135.0
2017-01-30 13:40:00,86.44,86.48,86.44,86.44,6701.0,60.8514,60.8796,60.8514,60.8514,6701.0
2017-01-30 13:45:00,86.44,86.46,86.42,86.45,10396.0,60.8514,60.8655,60.8374,60.8585,10396.0
2017-01-30 13:50:00,86.46,86.46,86.36,86.4,9464.0,60.8655,60.8655,60.7951,60.8233,9464.0
2017-01-30 13:55:00,86.41,86.42,86.37,86.4,10547.0,60.8303,60.8374,60.8022,60.8233,10547.0
2017-01-30 14:00:00,86.4,86.45,86.37,86.45,12700.0,60.8233,60.8585,60.8022,60.8585,12700.0
2017-01-30 14:05:00,86.45,86.56,86.45,86.56,5223.0,60.8585,60.9359,60.8585,60.9359,5223.0
2017-01-30 14:10:00,86.56,86.57,86.46,86.53,9943.0,60.9359,60.943,60.8655,60.9148,9943.0
2017-01-30 14:15:00,86.54,86.56,86.45,86.48,12523.0,60.9218,60.9359,60.8585,60.8796,12523.0
2017-01-30 14:20:00,86.51,86.54,86.5,86.54,5399.0,60.9007,60.9218,60.8937,60.9218,5399.0
2017-01-30 14:25:00,86.55,86.6,86.51,86.53,12221.0,60.9289,60.9641,60.9007,60.9148,12221.0
2017-01-30 14:30:00,86.52,86.64,86.52,86.58,13197.0,60.9078,60.9922,60.9078,60.95,13197.0
2017-01-30 14:35:00,86.57,86.62,86.57,86.62,9387.0,60.943,60.9782,60.943,60.9782,9387.0
2017-01-30 14:40:00,86.61,86.65,86.59,86.64,15538.0,60.9711,60.9993,60.957,60.9922,15538.0
2017-01-30 14:45:00,86.64,86.66,86.6,86.64,13477.0,60.9922,61.0063,60.9641,60.9922,13477.0
2017-01-30 14:50:00,86.65,86.65,86.61,86.65,9270.0,60.9993,60.9993,60.9711,60.9993,9270.0
2017-01-30 14:55:00,86.65,86.66,86.58,86.64,14245.0,60.9993,61.0063,60.95,60.9922,14245.0
2017-01-30 15:00:00,86.62,86.64,86.55,86.56,11725.0,60.9782,60.9922,60.9289,60.9359,11725.0
2017-01-30 15:05:00,86.56,86.6,86.5,86.5,14515.0,60.9359,60.9641,60.8937,60.8937,14515.0
2017-01-30 15:10:00,86.52,86.55,86.48,86.53,13356.0,60.9078,60.9289,60.8796,60.9148,13356.0
2017-01-30 15:15:00,86.54,86.56,86.47,86.49,18670.0,60.9218,60.9359,60.8726,60.8866,18670.0
2017-01-30 15:20:00,86.52,86.56,86.48,86.48,10607.0,60.9078,60.9359,60.8796,60.8796,10607.0
2017-01-30 15:25:00,86.49,86.5,86.43,86.44,20542.0,60.8866,60.8937,60.8444,60.8514,20542.0
2017-01-30 15:30:00,86.45,86.48,86.43,86.46,21186.0,60.8585,60.8796,60.8444,60.8655,21186.0
2017-01-30 15:35:00,86.46,86.53,86.45,86.5,23776.0,60.8655,60.9148,60.8585,60.8937,23776.0
2017-01-30 15:40:00,86.5,86.63,86.49,86.61,31948.0,60.8937,60.9852,60.8866,60.9711,31948.0
2017-01-30 15:45:00,86.62,86.67,86.61,86.65,22359.0,60.9782,61.0134,60.9711,60.9993,22359.0
2017-01-30 15:50:00,86.65,86.76,86.65,86.73,25214.0,60.9993,61.0767,60.9993,61.0556,25214.0
2017-01-30 15:55:00,86.73,86.82,86.73,86.75,59844.0,61.0556,61.1189,61.0556,61.0697,59844.0
2017-01-31 09:30:00,87.34,87.56,86.98,87.01,63881.0,61.485,61.6399,61.2316,61.2527,63881.0
2017-01-31 09:35:00,87.0,87.08,86.84,87.04,22781.0,61.2457,61.302,61.133,61.2738,22781.0
2017-01-31 09:40:00,87.05,87.13,86.96,87.07,16438.0,61.2809,61.3372,61.2175,61.2949,16438.0
2017-01-31 09:45:00,87.07,87.1,86.97,86.98,17806.0,61.2949,61.3161,61.2245,61.2316,17806.0
2017-01-31 09:50:00,87.03,87.14,86.96,87.1,35325.0,61.2668,61.3442,61.2175,61.3161,35325.0
2017-01-31 09:55:00,87.09,87.16,87.0,87.08,15947.0,61.309,61.3583,61.2457,61.302,15947.0
2017-01-31 10:00:00,87.1,87.25,87.08,87.22,17864.0,61.3161,61.4217,61.302,61.4005,17864.0
2017-01-31 10:05:00,87.17,87.25,87.1,87.23,9582.0,61.3653,61.4217,61.3161,61.4076,9582.0
2017-01-31 10:10:00,87.24,87.31,87.18,87.18,17156.0,61.4146,61.4639,61.3724,61.3724,17156.0
2017-01-31 10:15:00,87.18,87.26,87.16,87.16,8051.0,61.3724,61.4287,61.3583,61.3583,8051.0
2017-01-31 10:20:00,87.19,87.29,87.19,87.28,20956.0,61.3794,61.4498,61.3794,61.4428,20956.0
2017-01-31 10:25:00,87.28,87.31,87.19,87.19,10967.0,61.4428,61.4639,61.3794,61.3794,10967.0
2017-01-31 10:30:00,87.22,87.3,87.21,87.25,19422.0,61.4005,61.4569,61.3935,61.4217,19422.0
2017-01-31 10:35:00,87.25,87.26,87.15,87.23,11907.0,61.4217,61.4287,61.3513,61.4076,11907.0
2017-01-31 10:40:00,87.23,87.26,87.14,87.15,20609.0,61.4076,61.4287,61.3442,61.3513,20609.0
2017-01-31 10:45:00,87.15,87.31,87.13,87.28,25567.0,61.3513,61.4639,61.3372,61.4428,25567.0
2017-01-31 10:50:00,87.29,87.44,87.28,87.44,21698.0,61.4498,61.5554,61.4428,61.5554,21698.0
2017-01-31 10:55:00,87.4,87.42,87.31,87.37,11034.0,61.5273,61.5413,61.4639,61.5061,11034.0
2017-01-31 11:00:00,87.39,87.46,87.36,87.43,29191.0,61.5202,61.5695,61.4991,61.5484,29191.0
2017-01-31 11:05:00,87.43,87.48,87.4,87.48,19119.0,61.5484,61.5836,61.5273,61.5836,19119.0
2017-01-31 11:10:00,87.46,87.52,87.46,87.46,14463.0,61.5695,61.6117,61.5695,61.5695,14463.0
2017-01-31 11:15:00,87.45,87.46,87.4,87.45,20230.0,61.5625,61.5695,61.5273,61.5625,20230.0
2017-01-31 11:20:00,87.45,87.56,87.45,87.51,34925.0,61.5625,61.6399,61.5625,61.6047,34925.0
2017-01-31 11:25:00,87.5,87.56,87.44,87.51,6388.0,61.5977,61.6399,61.5554,61.6047,6388.0
2017-01-31 11:30:00,87.51,87.61,87.51,87.59,8523.0,61.6047,61.6751,61.6047,61.661,8523.0
2017-01-31 11:35:00,87.61,87.69,87.57,87.69,12808.0,61.6751,61.7314,61.6469,61.7314,12808.0
2017-01-31 11:40:00,87.69,87.72,87.64,87.68,7665.0,61.7314,61.7525,61.6962,61.7244,7665.0
2017-01-31 11:45:00,87.65,87.69,87.61,87.65,6993.0,61.7032,61.7314,61.6751,61.7032,6993.0
2017-01-31 11:50:00,87.63,87.7,87.63,87.67,8397.0,61.6892,61.7384,61.6892,61.7173,8397.0
2017-01-31 11:55:00,87.66,87.66,87.58,87.59,10770.0,61.7103,61.7103,61.654,61.661,10770.0
2017-01-31 12:00:00,87.57,87.66,87.56,87.65,6936.0,61.6469,61.7103,61.6399,61.7032,6936.0
2017-01-31 12:05:00,87.65,87.72,87.64,87.65,10011.0,61.7032,61.7525,61.6962,61.7032,10011.0
2017-01-31 12:10:00,87.66,87.7,87.65,87.65,5055.0,61.7103,61.7384,61.7032,61.7032,5055.0
2017-01-31 12:15:00,87.65,87.7,87.63,87.7,19283.0,61.7032,61.7384,61.6892,61.7384,19283.0
2017-01-31 12:20:00,87.7,87.76,87.69,87.76,4390.0,61.7384,61.7807,61.7314,61.7807,4390.0
2017-01-31 12:25:00,87.77,87.77,87.67,87.69,4598.0,61.7877,61.7877,61.7173,61.7314,4598.0
2017-01-31 12:30:00,87.68,87.69,87.61,87.64,12083.0,61.7244,61.7314,61.6751,61.6962,12083.0
2017-01-31 12:35:00,87.65,87.65,87.57,87.6,13046.0,61.7032,61.7032,61.6469,61.668,13046.0
2017-01-31 12:40:00,87.6,87.65,87.58,87.63,11338.0,61.668,61.7032,61.654,61.6892,11338.0
2017-01-31 12:45:00,87.65,87.71,87.64,87.69,5181.0,61.7032,61.7455,61.6962,61.7314,5181.0
2017-01-31 12:50:00,87.69,87.69,87.66,87.67,3394.0,61.7314,61.7314,61.7103,61.7173,3394.0
2017-01-31 12:55:00,87.67,87.69,87.64,87.68,5220.0,61.7173,61.7314,61.6962,61.7244,5220.0
2017-01-31 13:00:00,87.67,87.67,87.59,87.64,6796.0,61.7173,61.7173,61.661,61.6962,6796.0
2017-01-31 13:05:00,87.64,87.65,87.63,87.63,5375.0,61.6962,61.7032,61.6892,61.6892,5375.0
2017-01-31 13:10:00,87.63,87.64,87.57,87.6,7811.0,61.6892,61.6962,61.6469,61.668,7811.0
2017-01-31 13:15:00,87.59,87.65,87.56,87.65,8482.0,61.661,61.7032,61.6399,61.7032,8482.0
2017-01-31 13:20:00,87.65,87.69,87.64,87.69,8051.0,61.7032,61.7314,61.6962,61.7314,8051.0
2017-01-31 13:25:00,87.68,87.76,87.68,87.76,18920.0,61.7244,61.7807,61.7244,61.7807,18920.0
2017-01-31 13:30:00,87.75,87.8,87.74,87.79,14864.0,61.7736,61.8088,61.7666,61.8018,14864.0
2017-01-31 13:35:00,87.79,87.79,87.75,87.76,11342.0,61.8018,61.8018,61.7736,61.7807,11342.0
2017-01-31 13:40:00,87.75,87.79,87.74,87.79,11531.0,61.7736,61.8018,61.7666,61.8018,11531.0
2017-01-31 13:45:00,87.76,87.76,87.65,87.67,15325.0,61.7807,61.7807,61.7032,61.7173,15325.0
2017-01-31 13:50:00,87.67,87.69,87.61,87.63,7393.0,61.7173,61.7314,61.6751,61.6892,7393.0
2017-01-31 13:55:00,87.62,87.69,87.59,87.68,11351.0,61.6821,61.7314,61.661,61.7244,11351.0
2017-01-31 14:00:00,87.67,87.67,87.61,87.64,11560.0,61.7173,61.7173,61.6751,61.6962,11560.0
2017-01-31 14:05:00,87.64,87.67,87.62,87.63,5738.0,61.6962,61.7173,61.6821,61.6892,5738.0
2017-01-31 14:10:00,87.63,87.65,87.61,87.63,9256.0,61.6892,61.7032,61.6751,61.6892,9256.0
2017-01-31 14:15:00,87.63,87.64,87.58,87.59,27606.0,61.6892,61.6962,61.654,61.661,27606.0
2017-01-31 14:20:00,87.6,87.72,87.6,87.65,10810.0,61.668,61.7525,61.668,61.7032,10810.0
2017-01-31 14:25:00,87.66,87.68,87.64,87.68,16322.0,61.7103,61.7244,61.6962,61.7244,16322.0
2017-01-31 14:30:00,87.67,87.68,87.62,87.63,18496.0,61.7173,61.7244,61.6821,61.6892,18496.0
2017-01-31 14:35:00,87.63,87.68,87.62,87.68,14550.0,61.6892,61.7244,61.6821,61.7244,14550.0
2017-01-31 14:40:00,87.68,87.73,87.64,87.69,9594.0,61.7244,61.7596,61.6962,61.7314,9594.0
2017-01-31 14:45:00,87.71,87.73,87.66,87.68,13354.0,61.7455,61.7596,61.7103,61.7244,13354.0
2017-01-31 14:50:00,87.68,87.71,87.65,87.7,19813.0,61.7244,61.7455,61.7032,61.7384,19813.0
2017-01-31 14:55:00,87.7,87.72,87.66,87.72,14097.0,61.7384,61.7525,61.7103,61.7525,14097.0
2017-01-31 15:00:00,87.72,87.72,87.65,87.7,30834.0,61.7525,61.7525,61.7032,61.7384,30834.0
2017-01-31 15:05:00,87.7,87.72,87.67,87.67,32723.0,61.7384,61.7525,61.7173,61.7173,32723.0
2017-01-31 15:10:00,87.66,87.75,87.66,87.75,24032.0,61.7103,61.7736,61.7103,61.7736,24032.0
2017-01-31 15:15:00,87.75,87.78,87.69,87.69,59714.0,61.7736,61.7948,61.7314,61.7314,59714.0
2017-01-31 15:20:00,87.7,87.73,87.66,87.73,36380.0,61.7384,61.7596,61.7103,61.7596,36380.0
2017-01-31 15:25:00,87.73,87.73,87.66,87.69,31185.0,61.7596,61.7596,61.7103,61.7314,31185.0
2017-01-31 15:30:00,87.68,87.72,87.67,87.72,39410.0,61.7244,61.7525,61.7173,61.7525,39410.0
2017-01-31 15:35:00,87.72,87.73,87.65,87.67,40268.0,61.7525,61.7596,61.7032,61.7173,40268.0
2017-01-31 15:40:00,87.67,87.86,87.66,87.85,68331.0,61.7173,61.8511,61.7103,61.844,68331.0
2017-01-31 15:45:00,87.85,87.85,87.78,87.78,76788.0,61.844,61.844,61.7948,61.7948,76788.0
2017-01-31 15:50:00,87.78,87.8,87.74,87.78,76078.0,61.7948,61.8088,61.7666,61.7948,76078.0
2017-01-31 15:55:00,87.77,87.84,87.69,87.84,181295.0,61.7877,61.837,61.7314,61.837,181295.0
2017-02-01 09:30:00,88.28,88.39,87.81,87.83,88110.0,62.1467,62.2242,61.8159,61.83,88110.0
2017-02-01 09:35:00,87.87,88.51,87.86,88.49,24156.0,61.8581,62.3087,61.8511,62.2946,24156.0
2017-02-01 09:40:00,88.47,88.79,88.44,88.74,60394.0,62.2805,62.5058,62.2594,62.4706,60394.0
2017-02-01 09:45:00,88.73,88.76,88.6,88.62,52275.0,62.4635,62.4847,62.372,62.3861,52275.0
2017-02-01 09:50:00,88.65,88.69,88.53,88.56,18002.0,62.4072,62.4354,62.3227,62.3439,18002.0
2017-02-01 09:55:00,88.53,88.59,88.41,88.5,37241.0,62.3227,62.365,62.2383,62.3016,37241.0
2017-02-01 10:00:00,88.52,88.54,88.21,88.27,16829.0,62.3157,62.3298,62.0975,62.1397,16829.0
2017-02-01 10:05:00,88.26,88.32,88.13,88.17,13019.0,62.1327,62.1749,62.0412,62.0693,13019.0
2017-02-01 10:10:00,88.13,88.17,88.06,88.06,13474.0,62.0412,62.0693,61.9919,61.9919,13474.0
2017-02-01 10:15:00,88.07,88.19,87.99,88.18,16308.0,61.9989,62.0834,61.9426,62.0764,16308.0
2017-02-01 10:20:00,88.16,88.16,87.96,87.99,29303.0,62.0623,62.0623,61.9215,61.9426,29303.0
2017-02-01 10:25:00,87.99,88.01,87.88,87.88,7909.0,61.9426,61.9567,61.8652,61.8652,7909.0
2017-02-01 10:30:00,87.88,87.88,87.76,87.82,9356.0,61.8652,61.8652,61.7807,61.8229,9356.0
2017-02-01 10:35:00,87.83,87.86,87.68,87.68,6139.0,61.83,61.8511,61.7244,61.7244,6139.0
2017-02-01 10:40:00,87.7,87.73,87.66,87.73,17380.0,61.7384,61.7596,61.7103,61.7596,17380.0
2017-02-01 10:45:00,87.74,87.74,87.56,87.56,8398.0,61.7666,61.7666,61.6399,61.6399,8398.0
2017-02-01 10:50:00,87.58,87.66,87.58,87.64,10840.0,61.654,61.7103,61.654,61.6962,10840.0
2017-02-01 10:55:00,87.64,87.69,87.49,87.51,7969.0,61.6962,61.7314,61.5906,61.6047,7969.0
2017-02-01 11:00:00,87.51,87.55,87.47,87.49,7361.0,61.6047,61.6328,61.5765,61.5906,7361.0
2017-02-01 11:05:00,87.48,87.48,87.38,87.38,6557.0,61.5836,61.5836,61.5132,61.5132,6557.0
2017-02-01 11:10:00,87.36,87.4,87.24,87.31,11116.0,61.4991,61.5273,61.4146,61.4639,11116.0
2017-02-01 11:15:00,87.33,87.35,87.24,87.24,16939.0,61.478,61.4921,61.4146,61.4146,16939.0
2017-02-01 11:20:00,87.27,87.28,87.17,87.21,7338.0,61.4357,61.4428,61.3653,61.3935,7338.0
2017-02-01 11:25:00,87.2,87.22,87.14,87.2,9340.0,61.3865,61.4005,61.3442,61.3865,9340.0
2017-02-01 11:30:00,87.2,87.22,87.07,87.2,11597.0,61.3865,61.4005,61.2949,61.3865,11597.0
2017-02-01 11:35:00,87.18,87.21,87.15,87.15,13065.0,61.3724,61.3935,61.3513,61.3513,13065.0
2017-02-01 11:40:00,87.13,87.23,87.13,87.14,17692.0,61.3372,61.4076,61.3372,61.3442,17692.0
2017-02-01 11:45:00,87.13,87.16,87.03,87.11,10502.0,61.3372,61.3583,61.2668,61.3231,10502.0
2017-02-01 11:50:00,87.09,87.11,87.02,87.03,9084.0,61.309,61.3231,61.2597,61.2668,9084.0
2017-02-01 11:55:00,87.02,87.4,87.02,87.37,38405.0,61.2597,61.5273,61.2597,61.5061,38405.0
2017-02-01 12:00:00,87.36,87.37,87.15,87.16,7318.0,61.4991,61.5061,61.3513,61.3583,7318.0
2017-02-01 12:05:00,87.17,87.17,87.03,87.08,8132.0,61.3653,61.3653,61.2668,61.302,8132.0
2017-02-01 12:10:00,87.06,87.11,87.06,87.09,5701.0,61.2879,61.3231,61.2879,61.309,5701.0
2017-02-01 12:15:00,87.07,87.07,87.01,87.03,10361.0,61.2949,61.2949,61.2527,61.2668,10361.0
2017-02-01 12:20:00,87.01,87.01,86.93,86.94,16232.0,61.2527,61.2527,61.1964,61.2034,16232.0
2017-02-01 12:25:00,86.95,86.95,86.8,86.84,10023.0,61.2105,61.2105,61.1049,61.133,10023.0
2017-02-01 12:30:00,86.84,86.94,86.84,86.91,11226.0,61.133,61.2034,61.133,61.1823,11226.0
2017-02-01 12:35:00,86.91,86.98,86.89,86.93,12814.0,61.1823,61.2316,61.1682,61.1964,12814.0
2017-02-01 12:40:00,86.94,86.95,86.88,86.95,14937.0,61.2034,61.2105,61.1612,61.2105,14937.0
2017-02-01 12:45:00,86.95,86.95,86.85,86.85,15147.0,61.2105,61.2105,61.1401,61.1401,15147.0
2017-02-01 12:50:00,86.86,86.87,86.83,86.86,5047.0,61.1471,61.1541,61.126,61.1471,5047.0
2017-02-01 12:55:00,86.85,86.99,86.84,86.96,17208.0,61.1401,61.2386,61.133,61.2175,17208.0
2017-02-01 13:00:00,86.98,87.05,86.95,87.03,6349.0,61.2316,61.2809,61.2105,61.2668,6349.0
2017-02-01 13:05:00,87.01,87.02,86.94,86.97,14761.0,61.2527,61.2597,61.2034,61.2245,14761.0
2017-02-01 13:10:00,86.95,87.02,86.93,87.0,10537.0,61.2105,61.2597,61.1964,61.2457,10537.0
2017-02-01 13:15:00,86.99,87.01,86.96,86.96,4337.0,61.2386,61.2527,61.2175,61.2175,4337.0
2017-02-01 13:20:00,86.96,86.99,86.95,86.97,9442.0,61.2175,61.2386,61.2105,61.2245,9442.0
2017-02-01 13:25:00,86.97,86.99,86.95,86.98,10591.0,61.2245,61.2386,61.2105,61.2316,10591.0
2017-02-01 13:30:00,86.98,87.01,86.98,86.99,10240.0,61.2316,61.2527,61.2316,61.2386,10240.0
2017-02-01 13:35:00,86.98,86.98,86.94,86.94,9894.0,61.2316,61.2316,61.2034,61.2034,9894.0
2017-02-01 13:40:00,86.93,86.94,86.87,86.89,21928.0,61.1964,61.2034,61.1541,61.1682,21928.0
2017-02-01 13:45:00,86.88,86.9,86.75,86.78,12586.0,61.1612,61.1753,61.0697,61.0908,12586.0
2017-02-01 13:50:00,86.79,86.79,86.76,86.78,28300.0,61.0978,61.0978,61.0767,61.0908,28300.0
2017-02-01 13:55:00,86.79,86.82,86.76,86.81,45272.0,61.0978,61.1189,61.0767,61.1119,45272.0
2017-02-01 14:00:00,86.8,87.05,86.79,87.05,35630.0,61.1049,61.2809,61.0978,61.2809,35630.0
2017-02-01 14:05:00,87.03,87.06,86.97,86.97,43636.0,61.2668,61.2879,61.2245,61.2245,43636.0
2017-02-01 14:10:00,86.98,87.04,86.97,87.0,10406.0,61.2316,61.2738,61.2245,61.2457,10406.0
2017-02-01 14:15:00,86.99,87.02,86.95,86.99,34109.0,61.2386,61.2597,61.2105,61.2386,34109.0
2017-02-01 14:20:00,87.0,87.1,86.92,87.08,42957.0,61.2457,61.3161,61.1893,61.302,42957.0
2017-02-01 14:25:00,87.06,87.06,86.99,87.01,21852.0,61.2879,61.2879,61.2386,61.2527,21852.0
2017-02-01 14:30:00,87.02,87.05,86.99,87.03,25928.0,61.2597,61.2809,61.2386,61.2668,25928.0
2017-02-01 14:35:00,87.03,87.04,86.98,86.99,26313.0,61.2668,61.2738,61.2316,61.2386,26313.0
2017-02-01 14:40:00,86.99,87.14,86.99,87.11,48330.0,61.2386,61.3442,61.2386,61.3231,48330.0
2017-02-01 14:45:00,87.11,87.12,87.08,87.1,28999.0,61.3231,61.3301,61.302,61.3161,28999.0
2017-02-01 14:50:00,87.11,87.11,87.08,87.11,21165.0,61.3231,61.3231,61.302,61.3231,21165.0
2017-02-01 14:55:00,87.1,87.11,87.06,87.09,18671.0,61.3161,61.3231,61.2879,61.309,18671.0
2017-02-01 15:00:00,87.09,87.14,87.08,87.08,11848.0,61.309,61.3442,61.302,61.302,11848.0
2017-02-01 15:05:00,87.08,87.09,87.03,87.05,19604.0,61.302,61.309,61.2668,61.2809,19604.0
2017-02-01 15:10:00,87.04,87.04,86.98,87.02,19457.0,61.2738,61.2738,61.2316,61.2597,19457.0
2017-02-01 15:15:00,87.01,87.04,86.98,86.99,25853.0,61.2527,61.2738,61.2316,61.2386,25853.0
2017-02-01 15:20:00,86.99,87.03,86.98,87.03,21461.0,61.2386,61.2668,61.2316,61.2668,21461.0
2017-02-01 15:25:00,87.03,87.1,87.02,87.06,17807.0,61.2668,61.3161,61.2597,61.2879,17807.0
2017-02-01 15:30:00,87.04,87.05,87.01,87.01,23692.0,61.2738,61.2809,61.2527,61.2527,23692.0
2017-02-01 15:35:00,87.01,87.02,86.95,86.97,36456.0,61.2527,61.2597,61.2105,61.2245,36456.0
2017-02-01 15:40:00,86.96,87.06,86.96,87.04,46600.0,61.2175,61.2879,61.2175,61.2738,46600.0
2017-02-01 15:45:00,87.04,87.04,86.88,86.88,68806.0,61.2738,61.2738,61.1612,61.1612,68806.0
2017-02-01 15:50:00,86.88,86.9,86.83,86.87,66684.0,61.1612,61.1753,61.126,61.1541,66684.0
2017-02-01 15:55:00,86.87,86.88,86.63,86.65,200407.0,61.1541,61.1612,60.9852,60.9993,200407.0
2017-02-02 09:30:00,86.71,86.98,86.5,86.86,27288.0,61.0415,61.2316,60.8937,61.1471,27288.0
2017-02-02 09:35:00,86.89,87.04,86.77,86.94,22072.0,61.1682,61.2738,61.0837,61.2034,22072.0
2017-02-02 09:40:00,86.97,87.52,86.97,87.52,18521.0,61.2245,61.6117,61.2245,61.6117,18521.0
2017-02-02 09:45:00,87.45,87.48,87.29,87.36,17815.0,61.5625,61.5836,61.4498,61.4991,17815.0
2017-02-02 09:50:00,87.32,87.34,87.16,87.16,3674.0,61.4709,61.485,61.3583,61.3583,3674.0
2017-02-02 09:55:00,87.16,87.16,87.04,87.09,4789.0,61.3583,61.3583,61.2738,61.309,4789.0
2017-02-02 10:00:00,87.07,87.18,87.07,87.16,7452.0,61.2949,61.3724,61.2949,61.3583,7452.0
2017-02-02 10:05:00,87.16,87.29,87.14,87.14,5007.0,61.3583,61.4498,61.3442,61.3442,5007.0
2017-02-02 10:10:00,87.16,87.26,87.16,87.19,36633.0,61.3583,61.4287,61.3583,61.3794,36633.0
2017-02-02 10:15:00,87.21,87.21,87.05,87.1,11512.0,61.3935,61.3935,61.2809,61.3161,11512.0
2017-02-02 10:20:00,87.11,87.2,87.09,87.1,5179.0,61.3231,61.3865,61.309,61.3161,5179.0
2017-02-02 10:25:00,87.12,87.2,87.1,87.1,5630.0,61.3301,61.3865,61.3161,61.3161,5630.0
2017-02-02 10:30:00,87.08,87.19,87.08,87.14,8783.0,61.302,61.3794,61.302,61.3442,8783.0
2017-02-02 10:35:00,87.14,87.2,87.13,87.16,5384.0,61.3442,61.3865,61.3372,61.3583,5384.0
2017-02-02 10:40:00,87.15,87.18,87.08,87.13,26362.0,61.3513,61.3724,61.302,61.3372,26362.0
2017-02-02 10:45:00,87.13,87.22,87.11,87.17,35123.0,61.3372,61.4005,61.3231,61.3653,35123.0
2017-02-02 10:50:00,87.17,87.19,87.13,87.19,14826.0,61.3653,61.3794,61.3372,61.3794,14826.0
2017-02-02 10:55:00,87.19,87.19,87.12,87.12,7783.0,61.3794,61.3794,61.3301,61.3301,7783.0
2017-02-02 11:00:00,87.13,87.21,87.12,87.15,16853.0,61.3372,61.3935,61.3301,61.3513,16853.0
2017-02-02 11:05:00,87.16,87.19,87.15,87.15,5433.0,61.3583,61.3794,61.3513,61.3513,5433.0
2017-02-02 11:10:00,87.17,87.19,87.13,87.15,7771.0,61.3653,61.3794,61.3372,61.3513,7771.0
2017-02-02 11:15:00,87.15,87.18,87.12,87.18,34755.0,61.3513,61.3724,61.3301,61.3724,34755.0
2017-02-02 11:20:00,87.17,87.25,87.17,87.24,11177.0,61.3653,61.4217,61.3653,61.4146,11177.0
2017-02-02 11:25:00,87.23,87.26,87.21,87.26,15471.0,61.4076,61.4287,61.3935,61.4287,15471.0
2017-02-02 11:30:00,87.26,87.26,87.21,87.21,14756.0,61.4287,61.4287,61.3935,61.3935,14756.0
2017-02-02 11:35:00,87.22,87.26,87.21,87.21,35636.0,61.4005,61.4287,61.3935,61.3935,35636.0
2017-02-02 11:40:00,87.21,87.25,87.21,87.22,17175.0,61.3935,61.4217,61.3935,61.4005,17175.0
2017-02-02 11:45:00,87.22,87.23,87.16,87.21,17651.0,61.4005,61.4076,61.3583,61.3935,17651.0
2017-02-02 11:50:00,87.19,87.22,87.17,87.2,24279.0,61.3794,61.4005,61.3653,61.3865,24279.0
2017-02-02 11:55:00,87.21,87.23,87.18,87.21,12401.0,61.3935,61.4076,61.3724,61.3935,12401.0
2017-02-02 12:00:00,87.19,87.23,87.18,87.21,12369.0,61.3794,61.4076,61.3724,61.3935,12369.0
2017-02-02 12:05:00,87.21,87.28,87.21,87.27,10104.0,61.3935,61.4428,61.3935,61.4357,10104.0
2017-02-02 12:10:00,87.27,87.27,87.22,87.25,10831.0,61.4357,61.4357,61.4005,61.4217,10831.0
2017-02-02 12:15:00,87.25,87.29,87.25,87.25,19221.0,61.4217,61.4498,61.4217,61.4217,19221.0
2017-02-02 12:20:00,87.26,87.27,87.25,87.27,7922.0,61.4287,61.4357,61.4217,61.4357,7922.0
2017-02-02 12:25:00,87.29,87.39,87.28,87.39,17823.0,61.4498,61.5202,61.4428,61.5202,17823.0
2017-02-02 12:30:00,87.4,87.5,87.35,87.5,22577.0,61.5273,61.5977,61.4921,61.5977,22577.0
2017-02-02 12:35:00,87.52,87.56,87.47,87.55,50585.0,61.6117,61.6399,61.5765,61.6328,50585.0
2017-02-02 12:40:00,87.54,87.61,87.49,87.61,70976.0,61.6258,61.6751,61.5906,61.6751,70976.0
2017-02-02 12:45:00,87.59,87.73,87.57,87.68,16708.0,61.661,61.7596,61.6469,61.7244,16708.0
2017-02-02 12:50:00,87.66,87.66,87.53,87.58,17740.0,61.7103,61.7103,61.6188,61.654,17740.0
2017-02-02 12:55:00,87.61,87.62,87.56,87.57,5777.0,61.6751,61.6821,61.6399,61.6469,5777.0
2017-02-02 13:00:00,87.58,87.69,87.56,87.67,26264.0,61.654,61.7314,61.6399,61.7173,26264.0
2017-02-02 13:05:00,87.67,87.7,87.58,87.64,19872.0,61.7173,61.7384,61.654,61.6962,19872.0
2017-02-02 13:10:00,87.64,87.69,87.59,87.68,9394.0,61.6962,61.7314,61.661,61.7244,9394.0
2017-02-02 13:15:00,87.7,87.72,87.66,87.7,10290.0,61.7384,61.7525,61.7103,61.7384,10290.0
2017-02-02 13:20:00,87.7,87.79,87.6,87.6,18099.0,61.7384,61.8018,61.668,61.668,18099.0
2017-02-02 13:25:00,87.6,87.62,87.54,87.58,4856.0,61.668,61.6821,61.6258,61.654,4856.0
2017-02-02 13:30:00,87.54,87.61,87.53,87.57,2202.0,61.6258,61.6751,61.6188,61.6469,2202.0
2017-02-02 13:35:00,87.56,87.69,87.55,87.69,5655.0,61.6399,61.7314,61.6328,61.7314,5655.0
2017-02-02 13:40:00,87.65,87.7,87.64,87.7,6551.0,61.7032,61.7384,61.6962,61.7384,6551.0
2017-02-02 13:45:00,87.7,87.78,87.68,87.78,5300.0,61.7384,61.7948,61.7244,61.7948,5300.0
2017-02-02 13:50:00,87.77,87.77,87.7,87.7,11156.0,61.7877,61.7877,61.7384,61.7384,11156.0
2017-02-02 13:55:00,87.73,87.76,87.7,87.71,11708.0,61.7596,61.7807,61.7384,61.7455,11708.0
2017-02-02 14:00:00,87.7,87.73,87.65,87.67,5811.0,61.7384,61.7596,61.7032,61.7173,5811.0
2017-02-02 14:05:00,87.7,87.71,87.67,87.71,3543.0,61.7384,61.7455,61.7173,61.7455,3543.0
2017-02-02 14:10:00,87.7,87.75,87.65,87.65,20605.0,61.7384,61.7736,61.7032,61.7032,20605.0
2017-02-02 14:15:00,87.65,87.67,87.63,87.63,5920.0,61.7032,61.7173,61.6892,61.6892,5920.0
2017-02-02 14:20:00,87.62,87.64,87.55,87.64,9910.0,61.6821,61.6962,61.6328,61.6962,9910.0
2017-02-02 14:25:00,87.66,87.68,87.59,87.6,22618.0,61.7103,61.7244,61.661,61.668,22618.0
2017-02-02 14:30:00,87.61,87.68,87.58,87.65,3178.0,61.6751,61.7244,61.654,61.7032,3178.0
2017-02-02 14:35:00,87.69,87.73,87.64,87.73,8785.0,61.7314,61.7596,61.6962,61.7596,8785.0
2017-02-02 14:40:00,87.71,87.72,87.64,87.68,23914.0,61.7455,61.7525,61.6962,61.7244,23914.0
2017-02-02 14:45:00,87.69,87.71,87.63,87.65,17323.0,61.7314,61.7455,61.6892,61.7032,17323.0
2017-02-02 14:50:00,87.63,87.67,87.61,87.62,8052.0,61.6892,61.7173,61.6751,61.6821,8052.0
2017-02-02 14:55:00,87.62,87.66,87.61,87.66,5973.0,61.6821,61.7103,61.6751,61.7103,5973.0
2017-02-02 15:00:00,87.65,87.74,87.64,87.69,20846.0,61.7032,61.7666,61.6962,61.7314,20846.0
2017-02-02 15:05:00,87.68,87.77,87.68,87.73,5254.0,61.7244,61.7877,61.7244,61.7596,5254.0
2017-02-02 15:10:00,87.74,87.88,87.74,87.76,24500.0,61.7666,61.8652,61.7666,61.7807,24500.0
2017-02-02 15:15:00,87.76,87.79,87.69,87.7,24382.0,61.7807,61.8018,61.7314,61.7384,24382.0
2017-02-02 15:20:00,87.72,87.77,87.7,87.73,34148.0,61.7525,61.7877,61.7384,61.7596,34148.0
2017-02-02 15:25:00,87.74,87.76,87.7,87.73,20917.0,61.7666,61.7807,61.7384,61.7596,20917.0
2017-02-02 15:30:00,87.73,87.76,87.7,87.75,19816.0,61.7596,61.7807,61.7384,61.7736,19816.0
2017-02-02 15:35:00,87.73,87.77,87.71,87.77,26805.0,61.7596,61.7877,61.7455,61.7877,26805.0
2017-02-02 15:40:00,87.77,87.84,87.76,87.84,53682.0,61.7877,61.837,61.7807,61.837,53682.0
2017-02-02 15:45:00,87.84,87.85,87.8,87.84,52677.0,61.837,61.844,61.8088,61.837,52677.0
2017-02-02 15:50:00,87.84,87.84,87.75,87.77,63238.0,61.837,61.837,61.7736,61.7877,63238.0
2017-02-02 15:55:00,87.77,87.78,87.73,87.76,136145.0,61.7877,61.7948,61.7596,61.7807,136145.0
2017-02-03 09:30:00,88.34,88.7,88.12,88.7,36718.0,62.189,62.4424,62.0341,62.4424,36718.0
2017-02-03 09:35:00,88.62,88.73,88.47,88.66,30520.0,62.3861,62.4635,62.2805,62.4143,30520.0
2017-02-03 09:40:00,88.64,88.78,88.59,88.78,20040.0,62.4002,62.4987,62.365,62.4987,20040.0
2017-02-03 09:45:00,88.75,88.83,88.7,88.75,40196.0,62.4776,62.5339,62.4424,62.4776,40196.0
2017-02-03 09:50:00,88.75,88.76,88.49,88.53,19466.0,62.4776,62.4847,62.2946,62.3227,19466.0
2017-02-03 09:55:00,88.53,88.58,88.53,88.56,9199.0,62.3227,62.3579,62.3227,62.3439,9199.0
2017-02-03 10:00:00,88.58,88.78,88.58,88.75,20658.0,62.3579,62.4987,62.3579,62.4776,20658.0
2017-02-03 10:05:00,88.75,88.78,88.55,88.57,20981.0,62.4776,62.4987,62.3368,62.3509,20981.0
2017-02-03 10:10:00,88.58,88.71,88.57,88.71,14658.0,62.3579,62.4495,62.3509,62.4495,14658.0
2017-02-03 10:15:00,88.71,88.9,88.69,88.9,22602.0,62.4495,62.5832,62.4354,62.5832,22602.0
2017-02-03 10:20:00,88.89,88.89,88.76,88.77,17691.0,62.5762,62.5762,62.4847,62.4917,17691.0
2017-02-03 10:25:00,88.74,88.88,88.72,88.77,10200.0,62.4706,62.5691,62.4565,62.4917,10200.0
2017-02-03 10:30:00,88.73,88.96,88.7,88.96,36996.0,62.4635,62.6255,62.4424,62.6255,36996.0
2017-02-03 10:35:00,88.93,88.96,88.75,88.75,19756.0,62.6043,62.6255,62.4776,62.4776,19756.0
2017-02-03 10:40:00,88.76,88.84,88.71,88.78,36923.0,62.4847,62.541,62.4495,62.4987,36923.0
2017-02-03 10:45:00,88.77,88.84,88.74,88.83,38001.0,62.4917,62.541,62.4706,62.5339,38001.0
2017-02-03 10:50:00,88.86,88.86,88.77,88.84,13175.0,62.5551,62.5551,62.4917,62.541,13175.0
2017-02-03 10:55:00,88.83,88.9,88.81,88.9,27005.0,62.5339,62.5832,62.5199,62.5832,27005.0
2017-02-03 11:00:00,88.9,88.94,88.87,88.93,21731.0,62.5832,62.6114,62.5621,62.6043,21731.0
2017-02-03 11:05:00,88.94,88.95,88.86,88.93,31516.0,62.6114,62.6184,62.5551,62.6043,31516.0
2017-02-03 11:10:00,88.91,88.93,88.88,88.91,17309.0,62.5903,62.6043,62.5691,62.5903,17309.0
2017-02-03 11:15:00,88.91,89.03,88.88,89.0,25494.0,62.5903,62.6747,62.5691,62.6536,25494.0
2017-02-03 11:20:00,88.99,89.04,88.97,89.04,11811.0,62.6466,62.6818,62.6325,62.6818,11811.0
2017-02-03 11:25:00,89.05,89.1,89.02,89.09,37285.0,62.6888,62.724,62.6677,62.717,37285.0
2017-02-03 11:30:00,89.08,89.1,88.96,88.98,37453.0,62.7099,62.724,62.6255,62.6395,37453.0
2017-02-03 11:35:00,88.99,89.09,88.95,88.98,135833.0,62.6466,62.717,62.6184,62.6395,135833.0
2017-02-03 11:40:00,88.98,88.99,88.72,88.72,39294.0,62.6395,62.6466,62.4565,62.4565,39294.0
2017-02-03 11:45:00,88.72,88.8,88.63,88.79,18950.0,62.4565,62.5128,62.3931,62.5058,18950.0
2017-02-03 11:50:00,88.79,89.01,88.78,88.98,23438.0,62.5058,62.6606,62.4987,62.6395,23438.0
2017-02-03 11:55:00,88.95,88.99,88.91,88.96,12509.0,62.6184,62.6466,62.5903,62.6255,12509.0
2017-02-03 12:00:00,88.96,88.99,88.86,88.86,15651.0,62.6255,62.6466,62.5551,62.5551,15651.0
2017-02-03 12:05:00,88.84,88.91,88.83,88.85,11654.0,62.541,62.5903,62.5339,62.548,11654.0
2017-02-03 12:10:00,88.87,88.87,88.82,88.86,9080.0,62.5621,62.5621,62.5269,62.5551,9080.0
2017-02-03 12:15:00,88.86,88.88,88.82,88.88,8357.0,62.5551,62.5691,62.5269,62.5691,8357.0
2017-02-03 12:20:00,88.87,88.99,88.87,88.99,10296.0,62.5621,62.6466,62.5621,62.6466,10296.0
2017-02-03 12:25:00,88.98,89.06,88.97,89.02,11276.0,62.6395,62.6958,62.6325,62.6677,11276.0
2017-02-03 12:30:00,89.03,89.07,89.01,89.06,9104.0,62.6747,62.7029,62.6606,62.6958,9104.0
2017-02-03 12:35:00,89.06,89.12,89.03,89.12,14814.0,62.6958,62.7381,62.6747,62.7381,14814.0
2017-02-03 12:40:00,89.11,89.11,89.07,89.11,10009.0,62.731,62.731,62.7029,62.731,10009.0
2017-02-03 12:45:00,89.09,89.13,89.05,89.05,9782.0,62.717,62.7451,62.6888,62.6888,9782.0
2017-02-03 12:50:00,89.05,89.11,89.04,89.05,11800.0,62.6888,62.731,62.6818,62.6888,11800.0
2017-02-03 12:55:00,89.04,89.04,88.9,88.95,6558.0,62.6818,62.6818,62.5832,62.6184,6558.0
2017-02-03 13:00:00,88.93,88.96,88.92,88.94,9772.0,62.6043,62.6255,62.5973,62.6114,9772.0
2017-02-03 13:05:00,88.92,88.97,88.91,88.93,11209.0,62.5973,62.6325,62.5903,62.6043,11209.0
2017-02-03 13:10:00,88.93,88.93,88.84,88.9,9643.0,62.6043,62.6043,62.541,62.5832,9643.0
2017-02-03 13:15:00,88.89,88.95,88.88,88.93,5865.0,62.5762,62.6184,62.5691,62.6043,5865.0
2017-02-03 13:20:00,88.92,88.92,88.82,88.89,13307.0,62.5973,62.5973,62.5269,62.5762,13307.0
2017-02-03 13:25:00,88.89,88.93,88.83,88.86,18831.0,62.5762,62.6043,62.5339,62.5551,18831.0
2017-02-03 13:30:00,88.86,88.88,88.81,88.84,10806.0,62.5551,62.5691,62.5199,62.541,10806.0
2017-02-03 13:35:00,88.86,88.87,88.79,88.83,24851.0,62.5551,62.5621,62.5058,62.5339,24851.0
2017-02-03 13:40:00,88.83,88.84,88.79,88.8,7528.0,62.5339,62.541,62.5058,62.5128,7528.0
2017-02-03 13:45:00,88.8,88.84,88.79,88.83,13196.0,62.5128,62.541,62.5058,62.5339,13196.0
2017-02-03 13:50:00,88.83,88.85,88.78,88.85,9477.0,62.5339,62.548,62.4987,62.548,9477.0
2017-02-03 13:55:00,88.84,88.86,88.81,88.82,10727.0,62.541,62.5551,62.5199,62.5269,10727.0
2017-02-03 14:00:00,88.82,88.89,88.82,88.88,11240.0,62.5269,62.5762,62.5269,62.5691,11240.0
2017-02-03 14:05:00,88.89,88.9,88.79,88.83,15762.0,62.5762,62.5832,62.5058,62.5339,15762.0
2017-02-03 14:10:00,88.83,88.89,88.8,88.85,9615.0,62.5339,62.5762,62.5128,62.548,9615.0
2017-02-03 14:15:00,88.84,88.9,88.79,88.84,13368.0,62.541,62.5832,62.5058,62.541,13368.0
2017-02-03 14:20:00,88.83,88.87,88.8,88.8,18270.0,62.5339,62.5621,62.5128,62.5128,18270.0
2017-02-03 14:25:00,88.81,88.81,88.78,88.79,7726.0,62.5199,62.5199,62.4987,62.5058,7726.0
2017-02-03 14:30:00,88.79,88.82,88.75,88.77,16901.0,62.5058,62.5269,62.4776,62.4917,16901.0
2017-02-03 14:35:00,88.77,88.8,88.76,88.79,14000.0,62.4917,62.5128,62.4847,62.5058,14000.0
2017-02-03 14:40:00,88.79,88.83,88.79,88.81,15695.0,62.5058,62.5339,62.5058,62.5199,15695.0
2017-02-03 14:45:00,88.82,88.83,88.74,88.76,9964.0,62.5269,62.5339,62.4706,62.4847,9964.0
2017-02-03 14:50:00,88.75,88.75,88.65,88.65,10096.0,62.4776,62.4776,62.4072,62.4072,10096.0
2017-02-03 14:55:00,88.66,88.7,88.63,88.69,6102.0,62.4143,62.4424,62.3931,62.4354,6102.0
2017-02-03 15:00:00,88.67,88.71,88.66,88.68,10108.0,62.4213,62.4495,62.4143,62.4283,10108.0
2017-02-03 15:05:00,88.71,88.73,88.69,88.72,7327.0,62.4495,62.4635,62.4354,62.4565,7327.0
2017-02-03 15:10:00,88.72,88.74,88.65,88.66,7913.0,62.4565,62.4706,62.4072,62.4143,7913.0
2017-02-03 15:15:00,88.65,88.7,88.58,88.69,16902.0,62.4072,62.4424,62.3579,62.4354,16902.0
2017-02-03 15:20:00,88.7,88.72,88.68,88.7,22839.0,62.4424,62.4565,62.4283,62.4424,22839.0
2017-02-03 15:25:00,88.7,88.73,88.68,88.7,17685.0,62.4424,62.4635,62.4283,62.4424,17685.0
2017-02-03 15:30:00,88.7,88.72,88.67,88.7,16482.0,62.4424,62.4565,62.4213,62.4424,16482.0
2017-02-03 15:35:00,88.7,88.74,88.67,88.67,68398.0,62.4424,62.4706,62.4213,62.4213,68398.0
2017-02-03 15:40:00,88.67,88.68,88.61,88.63,25335.0,62.4213,62.4283,62.3791,62.3931,25335.0
2017-02-03 15:45:00,88.63,88.72,88.63,88.66,25580.0,62.3931,62.4565,62.3931,62.4143,25580.0
2017-02-03 15:50:00,88.66,88.73,88.63,88.66,40357.0,62.4143,62.4635,62.3931,62.4143,40357.0
2017-02-03 15:55:00,88.68,88.76,88.68,88.73,100429.0,62.4283,62.4847,62.4283,62.4635,100429.0
2017-02-06 09:30:00,88.72,88.72,88.2,88.25,20403.0,62.4565,62.4565,62.0904,62.1256,20403.0
2017-02-06 09:35:00,88.41,88.45,88.09,88.09,11639.0,62.2383,62.2664,62.013,62.013,11639.0
2017-02-06 09:40:00,88.09,88.09,87.85,87.95,10957.0,62.013,62.013,61.844,61.9144,10957.0
2017-02-06 09:45:00,87.99,88.05,87.74,87.8,7731.0,61.9426,61.9848,61.7666,61.8088,7731.0
2017-02-06 09:50:00,87.78,87.83,87.68,87.77,8501.0,61.7948,61.83,61.7244,61.7877,8501.0
2017-02-06 09:55:00,87.78,87.78,87.62,87.64,8168.0,61.7948,61.7948,61.6821,61.6962,8168.0
2017-02-06 10:00:00,87.67,87.73,87.58,87.71,8033.0,61.7173,61.7596,61.654,61.7455,8033.0
2017-02-06 10:05:00,87.73,87.83,87.7,87.83,9703.0,61.7596,61.83,61.7384,61.83,9703.0
2017-02-06 10:10:00,87.87,87.92,87.83,87.86,9608.0,61.8581,61.8933,61.83,61.8511,9608.0
2017-02-06 10:15:00,87.83,87.86,87.71,87.76,7502.0,61.83,61.8511,61.7455,61.7807,7502.0
2017-02-06 10:20:00,87.75,87.78,87.67,87.73,7205.0,61.7736,61.7948,61.7173,61.7596,7205.0
2017-02-06 10:25:00,87.71,87.81,87.71,87.71,6000.0,61.7455,61.8159,61.7455,61.7455,6000.0
2017-02-06 10:30:00,87.71,87.8,87.64,87.66,6793.0,61.7455,61.8088,61.6962,61.7103,6793.0
2017-02-06 10:35:00,87.64,87.68,87.6,87.6,6862.0,61.6962,61.7244,61.668,61.668,6862.0
2017-02-06 10:40:00,87.63,87.63,87.46,87.46,14996.0,61.6892,61.6892,61.5695,61.5695,14996.0
2017-02-06 10:45:00,87.45,87.48,87.4,87.42,14247.0,61.5625,61.5836,61.5273,61.5413,14247.0
2017-02-06 10:50:00,87.45,87.49,87.34,87.37,11698.0,61.5625,61.5906,61.485,61.5061,11698.0
2017-02-06 10:55:00,87.35,87.46,87.35,87.42,5638.0,61.4921,61.5695,61.4921,61.5413,5638.0
2017-02-06 11:00:00,87.46,87.6,87.45,87.56,61436.0,61.5695,61.668,61.5625,61.6399,61436.0
2017-02-06 11:05:00,87.55,87.59,87.3,87.32,45082.0,61.6328,61.661,61.4569,61.4709,45082.0
2017-02-06 11:10:00,87.32,87.41,87.29,87.4,32916.0,61.4709,61.5343,61.4498,61.5273,32916.0
2017-02-06 11:15:00,87.37,87.37,87.27,87.27,8591.0,61.5061,61.5061,61.4357,61.4357,8591.0
2017-02-06 11:20:00,87.26,87.28,87.12,87.16,13732.0,61.4287,61.4428,61.3301,61.3583,13732.0
2017-02-06 11:25:00,87.16,87.17,87.1,87.12,11162.0,61.3583,61.3653,61.3161,61.3301,11162.0
2017-02-06 11:30:00,87.11,87.13,87.0,87.03,15449.0,61.3231,61.3372,61.2457,61.2668,15449.0
2017-02-06 11:35:00,87.02,87.1,87.02,87.08,10392.0,61.2597,61.3161,61.2597,61.302,10392.0
2017-02-06 11:40:00,87.06,87.2,87.06,87.2,12575.0,61.2879,61.3865,61.2879,61.3865,12575.0
2017-02-06 11:45:00,87.18,87.24,87.15,87.2,9785.0,61.3724,61.4146,61.3513,61.3865,9785.0
2017-02-06 11:50:00,87.22,87.24,87.17,87.17,18972.0,61.4005,61.4146,61.3653,61.3653,18972.0
2017-02-06 11:55:00,87.17,87.27,87.16,87.24,19887.0,61.3653,61.4357,61.3583,61.4146,19887.0
2017-02-06 12:00:00,87.24,87.29,87.23,87.26,13544.0,61.4146,61.4498,61.4076,61.4287,13544.0
2017-02-06 12:05:00,87.26,87.26,87.18,87.2,7730.0,61.4287,61.4287,61.3724,61.3865,7730.0
2017-02-06 12:10:00,87.17,87.18,87.08,87.09,11392.0,61.3653,61.3724,61.302,61.309,11392.0
2017-02-06 12:15:00,87.09,87.09,87.0,87.0,9731.0,61.309,61.309,61.2457,61.2457,9731.0
2017-02-06 12:20:00,87.0,87.04,86.99,86.99,4786.0,61.2457,61.2738,61.2386,61.2386,4786.0
2017-02-06 12:25:00,86.99,87.08,86.97,87.08,11766.0,61.2386,61.302,61.2245,61.302,11766.0
2017-02-06 12:30:00,87.07,87.08,86.98,87.0,7904.0,61.2949,61.302,61.2316,61.2457,7904.0
2017-02-06 12:35:00,87.01,87.01,86.94,86.95,12954.0,61.2527,61.2527,61.2034,61.2105,12954.0
2017-02-06 12:40:00,86.96,87.0,86.94,87.0,10823.0,61.2175,61.2457,61.2034,61.2457,10823.0
2017-02-06 12:45:00,87.0,87.02,86.96,86.98,9640.0,61.2457,61.2597,61.2175,61.2316,9640.0
2017-02-06 12:50:00,86.98,86.98,86.94,86.98,13405.0,61.2316,61.2316,61.2034,61.2316,13405.0
2017-02-06 12:55:00,86.99,87.06,86.98,87.01,7142.0,61.2386,61.2879,61.2316,61.2527,7142.0
2017-02-06 13:00:00,87.02,87.17,87.02,87.16,140430.0,61.2597,61.3653,61.2597,61.3583,140430.0
2017-02-06 13:05:00,87.18,87.22,87.16,87.19,13607.0,61.3724,61.4005,61.3583,61.3794,13607.0
2017-02-06 13:10:00,87.22,87.31,87.19,87.31,33363.0,61.4005,61.4639,61.3794,61.4639,33363.0
2017-02-06 13:15:00,87.29,87.32,87.25,87.3,11097.0,61.4498,61.4709,61.4217,61.4569,11097.0
2017-02-06 13:20:00,87.28,87.3,87.22,87.22,6169.0,61.4428,61.4569,61.4005,61.4005,6169.0
2017-02-06 13:25:00,87.26,87.26,87.16,87.16,6211.0,61.4287,61.4287,61.3583,61.3583,6211.0
2017-02-06 13:30:00,87.16,87.17,87.04,87.06,8775.0,61.3583,61.3653,61.2738,61.2879,8775.0
2017-02-06 13:35:00,87.04,87.12,87.04,87.11,5066.0,61.2738,61.3301,61.2738,61.3231,5066.0
2017-02-06 13:40:00,87.09,87.11,87.04,87.04,5979.0,61.309,61.3231,61.2738,61.2738,5979.0
2017-02-06 13:45:00,87.05,87.09,87.02,87.08,6383.0,61.2809,61.309,61.2597,61.302,6383.0
2017-02-06 13:50:00,87.07,87.17,87.07,87.15,12516.0,61.2949,61.3653,61.2949,61.3513,12516.0
2017-02-06 13:55:00,87.11,87.2,87.11,87.18,8191.0,61.3231,61.3865,61.3231,61.3724,8191.0
2017-02-06 14:00:00,87.17,87.19,87.13,87.17,12378.0,61.3653,61.3794,61.3372,61.3653,12378.0
2017-02-06 14:05:00,87.17,87.17,87.08,87.14,8917.0,61.3653,61.3653,61.302,61.3442,8917.0
2017-02-06 14:10:00,87.15,87.15,87.11,87.12,5978.0,61.3513,61.3513,61.3231,61.3301,5978.0
2017-02-06 14:15:00,87.14,87.15,87.1,87.11,10305.0,61.3442,61.3513,61.3161,61.3231,10305.0
2017-02-06 14:20:00,87.12,87.14,87.05,87.08,12093.0,61.3301,61.3442,61.2809,61.302,12093.0
2017-02-06 14:25:00,87.07,87.11,87.05,87.1,10197.0,61.2949,61.3231,61.2809,61.3161,10197.0
2017-02-06 14:30:00,87.11,87.15,87.08,87.11,22891.0,61.3231,61.3513,61.302,61.3231,22891.0
2017-02-06 14:35:00,87.13,87.17,87.1,87.16,12235.0,61.3372,61.3653,61.3161,61.3583,12235.0
2017-02-06 14:40:00,87.15,87.16,87.11,87.13,5566.0,61.3513,61.3583,61.3231,61.3372,5566.0
2017-02-06 14:45:00,87.13,87.14,87.09,87.12,8491.0,61.3372,61.3442,61.309,61.3301,8491.0
2017-02-06 14:50:00,87.11,87.14,87.07,87.1,15355.0,61.3231,61.3442,61.2949,61.3161,15355.0
2017-02-06 14:55:00,87.1,87.15,87.09,87.12,12566.0,61.3161,61.3513,61.309,61.3301,12566.0
2017-02-06 15:00:00,87.15,87.15,87.09,87.13,13349.0,61.3513,61.3513,61.309,61.3372,13349.0
2017-02-06 15:05:00,87.13,87.17,87.12,87.15,13123.0,61.3372,61.3653,61.3301,61.3513,13123.0
2017-02-06 15:10:00,87.17,87.17,87.1,87.1,8890.0,61.3653,61.3653,61.3161,61.3161,8890.0
2017-02-06 15:15:00,87.1,87.14,87.1,87.12,7799.0,61.3161,61.3442,61.3161,61.3301,7799.0
2017-02-06 15:20:00,87.12,87.14,87.12,87.14,10413.0,61.3301,61.3442,61.3301,61.3442,10413.0
2017-02-06 15:25:00,87.14,87.14,87.08,87.09,13190.0,61.3442,61.3442,61.302,61.309,13190.0
2017-02-06 15:30:00,87.1,87.11,87.07,87.1,11808.0,61.3161,61.3231,61.2949,61.3161,11808.0
2017-02-06 15:35:00,87.09,87.16,87.07,87.15,15744.0,61.309,61.3583,61.2949,61.3513,15744.0
2017-02-06 15:40:00,87.16,87.23,87.14,87.21,30260.0,61.3583,61.4076,61.3442,61.3935,30260.0
2017-02-06 15:45:00,87.22,87.23,87.18,87.19,25948.0,61.4005,61.4076,61.3724,61.3794,25948.0
2017-02-06 15:50:00,87.19,87.21,87.18,87.19,26120.0,61.3794,61.3935,61.3724,61.3794,26120.0
2017-02-06 15:55:00,87.2,87.21,87.0,87.04,182650.0,61.3865,61.3935,61.2457,61.2738,182650.0
2017-02-07 09:30:00,87.29,87.5,87.07,87.15,18792.0,61.4498,61.5977,61.2949,61.3513,18792.0
2017-02-07 09:35:00,87.2,87.31,87.2,87.25,7717.0,61.3865,61.4639,61.3865,61.4217,7717.0
2017-02-07 09:40:00,87.2,87.2,87.0,87.06,5796.0,61.3865,61.3865,61.2457,61.2879,5796.0
2017-02-07 09:45:00,87.08,87.08,86.85,86.89,9476.0,61.302,61.302,61.1401,61.1682,9476.0
2017-02-07 09:50:00,86.87,86.87,86.76,86.82,8500.0,61.1541,61.1541,61.0767,61.1189,8500.0
2017-02-07 09:55:00,86.88,86.91,86.83,86.85,9897.0,61.1612,61.1823,61.126,61.1401,9897.0
2017-02-07 10:00:00,86.86,86.91,86.79,86.8,10816.0,61.1471,61.1823,61.0978,61.1049,10816.0
2017-02-07 10:05:00,86.79,86.81,86.72,86.76,12364.0,61.0978,61.1119,61.0486,61.0767,12364.0
2017-02-07 10:10:00,86.76,86.79,86.72,86.75,10894.0,61.0767,61.0978,61.0486,61.0697,10894.0
2017-02-07 10:15:00,86.76,86.85,86.73,86.8,12127.0,61.0767,61.1401,61.0556,61.1049,12127.0
2017-02-07 10:20:00,86.79,86.86,86.73,86.8,16300.0,61.0978,61.1471,61.0556,61.1049,16300.0
2017-02-07 10:25:00,86.79,86.84,86.77,86.83,13511.0,61.0978,61.133,61.0837,61.126,13511.0
2017-02-07 10:30:00,86.84,86.98,86.83,86.98,7932.0,61.133,61.2316,61.126,61.2316,7932.0
2017-02-07 10:35:00,86.99,86.99,86.91,86.96,8190.0,61.2386,61.2386,61.1823,61.2175,8190.0
2017-02-07 10:40:00,86.96,87.07,86.96,87.03,7647.0,61.2175,61.2949,61.2175,61.2668,7647.0
2017-02-07 10:45:00,87.03,87.12,87.03,87.1,13350.0,61.2668,61.3301,61.2668,61.3161,13350.0
2017-02-07 10:50:00,87.09,87.13,87.04,87.05,19532.0,61.309,61.3372,61.2738,61.2809,19532.0
2017-02-07 10:55:00,87.05,87.06,87.04,87.05,3404.0,61.2809,61.2879,61.2738,61.2809,3404.0
2017-02-07 11:00:00,87.05,87.05,86.98,87.02,10017.0,61.2809,61.2809,61.2316,61.2597,10017.0
2017-02-07 11:05:00,87.02,87.08,86.97,87.08,6510.0,61.2597,61.302,61.2245,61.302,6510.0
2017-02-07 11:10:00,87.09,87.19,87.07,87.16,14319.0,61.309,61.3794,61.2949,61.3583,14319.0
2017-02-07 11:15:00,87.16,87.18,87.09,87.09,11534.0,61.3583,61.3724,61.309,61.309,11534.0
2017-02-07 11:20:00,87.08,87.12,87.05,87.05,10292.0,61.302,61.3301,61.2809,61.2809,10292.0
2017-02-07 11:25:00,87.06,87.09,87.05,87.08,24791.0,61.2879,61.309,61.2809,61.302,24791.0
2017-02-07 11:30:00,87.09,87.29,87.06,87.28,18239.0,61.309,61.4498,61.2879,61.4428,18239.0
2017-02-07 11:35:00,87.27,87.27,87.18,87.19,4002.0,61.4357,61.4357,61.3724,61.3794,4002.0
2017-02-07 11:40:00,87.19,87.25,87.17,87.2,9439.0,61.3794,61.4217,61.3653,61.3865,9439.0
2017-02-07 11:45:00,87.2,87.21,87.12,87.16,49619.0,61.3865,61.3935,61.3301,61.3583,49619.0
2017-02-07 11:50:00,87.19,87.21,87.16,87.17,5207.0,61.3794,61.3935,61.3583,61.3653,5207.0
2017-02-07 11:55:00,87.18,87.26,87.16,87.26,4371.0,61.3724,61.4287,61.3583,61.4287,4371.0
2017-02-07 12:00:00,87.24,87.27,87.16,87.18,9100.0,61.4146,61.4357,61.3583,61.3724,9100.0
2017-02-07 12:05:00,87.18,87.19,87.12,87.12,12160.0,61.3724,61.3794,61.3301,61.3301,12160.0
2017-02-07 12:10:00,87.14,87.26,87.12,87.25,10980.0,61.3442,61.4287,61.3301,61.4217,10980.0
2017-02-07 12:15:00,87.25,87.25,87.2,87.25,3371.0,61.4217,61.4217,61.3865,61.4217,3371.0
2017-02-07 12:20:00,87.24,87.26,87.2,87.26,10233.0,61.4146,61.4287,61.3865,61.4287,10233.0
2017-02-07 12:25:00,87.25,87.28,87.21,87.22,5264.0,61.4217,61.4428,61.3935,61.4005,5264.0
2017-02-07 12:30:00,87.22,87.26,87.21,87.25,3030.0,61.4005,61.4287,61.3935,61.4217,3030.0
2017-02-07 12:35:00,87.26,87.32,87.23,87.32,2694.0,61.4287,61.4709,61.4076,61.4709,2694.0
2017-02-07 12:40:00,87.33,87.33,87.29,87.33,2802.0,61.478,61.478,61.4498,61.478,2802.0
2017-02-07 12:45:00,87.31,87.35,87.29,87.29,2738.0,61.4639,61.4921,61.4498,61.4498,2738.0
2017-02-07 12:50:00,87.28,87.38,87.26,87.38,47656.0,61.4428,61.5132,61.4287,61.5132,47656.0
2017-02-07 12:55:00,87.39,87.42,87.37,87.39,11701.0,61.5202,61.5413,61.5061,61.5202,11701.0
2017-02-07 13:00:00,87.37,87.41,87.37,87.4,1788.0,61.5061,61.5343,61.5061,61.5273,1788.0
2017-02-07 13:05:00,87.41,87.44,87.39,87.44,4462.0,61.5343,61.5554,61.5202,61.5554,4462.0
2017-02-07 13:10:00,87.44,87.48,87.43,87.47,8183.0,61.5554,61.5836,61.5484,61.5765,8183.0
2017-02-07 13:15:00,87.45,87.5,87.44,87.49,10056.0,61.5625,61.5977,61.5554,61.5906,10056.0
2017-02-07 13:20:00,87.49,87.5,87.36,87.38,3366.0,61.5906,61.5977,61.4991,61.5132,3366.0
2017-02-07 13:25:00,87.36,87.38,87.31,87.32,1892.0,61.4991,61.5132,61.4639,61.4709,1892.0
2017-02-07 13:30:00,87.3,87.36,87.29,87.34,2800.0,61.4569,61.4991,61.4498,61.485,2800.0
2017-02-07 13:35:00,87.35,87.41,87.35,87.36,3899.0,61.4921,61.5343,61.4921,61.4991,3899.0
2017-02-07 13:40:00,87.37,87.37,87.33,87.34,2674.0,61.5061,61.5061,61.478,61.485,2674.0
2017-02-07 13:45:00,87.36,87.41,87.35,87.41,6881.0,61.4991,61.5343,61.4921,61.5343,6881.0
2017-02-07 13:50:00,87.39,87.41,87.32,87.33,8221.0,61.5202,61.5343,61.4709,61.478,8221.0
2017-02-07 13:55:00,87.34,87.35,87.31,87.32,4987.0,61.485,61.4921,61.4639,61.4709,4987.0
2017-02-07 14:00:00,87.31,87.41,87.31,87.41,6091.0,61.4639,61.5343,61.4639,61.5343,6091.0
2017-02-07 14:05:00,87.43,87.43,87.38,87.39,6594.0,61.5484,61.5484,61.5132,61.5202,6594.0
2017-02-07 14:10:00,87.39,87.39,87.35,87.37,6713.0,61.5202,61.5202,61.4921,61.5061,6713.0
2017-02-07 14:15:00,87.36,87.38,87.29,87.3,7201.0,61.4991,61.5132,61.4498,61.4569,7201.0
2017-02-07 14:20:00,87.3,87.37,87.29,87.37,5513.0,61.4569,61.5061,61.4498,61.5061,5513.0
2017-02-07 14:25:00,87.38,87.38,87.34,87.37,5256.0,61.5132,61.5132,61.485,61.5061,5256.0
2017-02-07 14:30:00,87.34,87.35,87.3,87.33,9883.0,61.485,61.4921,61.4569,61.478,9883.0
2017-02-07 14:35:00,87.33,87.43,87.33,87.43,7700.0,61.478,61.5484,61.478,61.5484,7700.0
2017-02-07 14:40:00,87.43,87.46,87.37,87.38,4958.0,61.5484,61.5695,61.5061,61.5132,4958.0
2017-02-07 14:45:00,87.39,87.44,87.38,87.41,8951.0,61.5202,61.5554,61.5132,61.5343,8951.0
2017-02-07 14:50:00,87.41,87.5,87.41,87.44,9397.0,61.5343,61.5977,61.5343,61.5554,9397.0
2017-02-07 14:55:00,87.44,87.49,87.43,87.49,5929.0,61.5554,61.5906,61.5484,61.5906,5929.0
2017-02-07 15:00:00,87.48,87.53,87.47,87.5,21089.0,61.5836,61.6188,61.5765,61.5977,21089.0
2017-02-07 15:05:00,87.49,87.55,87.48,87.48,4709.0,61.5906,61.6328,61.5836,61.5836,4709.0
2017-02-07 15:10:00,87.48,87.49,87.43,87.44,5770.0,61.5836,61.5906,61.5484,61.5554,5770.0
2017-02-07 15:15:00,87.44,87.5,87.43,87.47,8173.0,61.5554,61.5977,61.5484,61.5765,8173.0
2017-02-07 15:20:00,87.47,87.47,87.39,87.4,13314.0,61.5765,61.5765,61.5202,61.5273,13314.0
2017-02-07 15:25:00,87.41,87.43,87.38,87.38,14232.0,61.5343,61.5484,61.5132,61.5132,14232.0
2017-02-07 15:30:00,87.39,87.42,87.37,87.4,20979.0,61.5202,61.5413,61.5061,61.5273,20979.0
2017-02-07 15:35:00,87.39,87.4,87.33,87.34,24645.0,61.5202,61.5273,61.478,61.485,24645.0
2017-02-07 15:40:00,87.34,87.44,87.33,87.44,22581.0,61.485,61.5554,61.478,61.5554,22581.0
2017-02-07 15:45:00,87.43,87.44,87.39,87.42,20327.0,61.5484,61.5554,61.5202,61.5413,20327.0
2017-02-07 15:50:00,87.42,87.44,87.39,87.44,13258.0,61.5413,61.5554,61.5202,61.5554,13258.0
2017-02-07 15:55:00,87.43,87.45,87.39,87.42,35150.0,61.5484,61.5625,61.5202,61.5413,35150.0
2017-02-08 09:30:00,87.5,87.7,87.37,87.59,19930.0,61.5977,61.7384,61.5061,61.661,19930.0
2017-02-08 09:35:00,87.57,88.07,87.57,87.99,12284.0,61.6469,61.9989,61.6469,61.9426,12284.0
2017-02-08 09:40:00,87.98,88.24,87.98,88.13,11403.0,61.9356,62.1186,61.9356,62.0412,11403.0
2017-02-08 09:45:00,88.08,88.27,88.05,88.13,16788.0,62.006,62.1397,61.9848,62.0412,16788.0
2017-02-08 09:50:00,88.17,88.23,88.08,88.11,9068.0,62.0693,62.1116,62.006,62.0271,9068.0
2017-02-08 09:55:00,88.09,88.23,88.08,88.22,5214.0,62.013,62.1116,62.006,62.1045,5214.0
2017-02-08 10:00:00,88.16,88.19,88.13,88.15,15144.0,62.0623,62.0834,62.0412,62.0552,15144.0
2017-02-08 10:05:00,88.16,88.26,88.15,88.21,19960.0,62.0623,62.1327,62.0552,62.0975,19960.0
2017-02-08 10:10:00,88.2,88.26,88.06,88.06,60392.0,62.0904,62.1327,61.9919,61.9919,60392.0
2017-02-08 10:15:00,88.06,88.16,88.05,88.16,12454.0,61.9919,62.0623,61.9848,62.0623,12454.0
2017-02-08 10:20:00,88.14,88.14,87.93,87.96,6177.0,62.0482,62.0482,61.9004,61.9215,6177.0
2017-02-08 10:25:00,87.96,88.08,87.96,88.06,5460.0,61.9215,62.006,61.9215,61.9919,5460.0
2017-02-08 10:30:00,88.09,88.15,88.01,88.05,15726.0,62.013,62.0552,61.9567,61.9848,15726.0
2017-02-08 10:35:00,88.0,88.05,87.99,88.04,3572.0,61.9496,61.9848,61.9426,61.9778,3572.0
2017-02-08 10:40:00,88.04,88.13,88.0,88.05,7072.0,61.9778,62.0412,61.9496,61.9848,7072.0
2017-02-08 10:45:00,88.04,88.07,87.99,88.0,8128.0,61.9778,61.9989,61.9426,61.9496,8128.0
2017-02-08 10:50:00,88.03,88.03,87.91,87.96,18237.0,61.9708,61.9708,61.8863,61.9215,18237.0
2017-02-08 10:55:00,87.97,88.02,87.95,88.0,11189.0,61.9285,61.9637,61.9144,61.9496,11189.0
2017-02-08 11:00:00,88.0,88.01,87.89,87.89,18647.0,61.9496,61.9567,61.8722,61.8722,18647.0
2017-02-08 11:05:00,87.88,87.88,87.75,87.77,9035.0,61.8652,61.8652,61.7736,61.7877,9035.0
2017-02-08 11:10:00,87.75,87.82,87.7,87.7,15433.0,61.7736,61.8229,61.7384,61.7384,15433.0
2017-02-08 11:15:00,87.7,87.77,87.68,87.75,33041.0,61.7384,61.7877,61.7244,61.7736,33041.0
2017-02-08 11:20:00,87.75,87.76,87.63,87.65,8200.0,61.7736,61.7807,61.6892,61.7032,8200.0
2017-02-08 11:25:00,87.67,87.68,87.6,87.63,4158.0,61.7173,61.7244,61.668,61.6892,4158.0
2017-02-08 11:30:00,87.62,87.66,87.6,87.63,6500.0,61.6821,61.7103,61.668,61.6892,6500.0
2017-02-08 11:35:00,87.66,87.67,87.58,87.58,4525.0,61.7103,61.7173,61.654,61.654,4525.0
2017-02-08 11:40:00,87.58,87.58,87.52,87.54,5839.0,61.654,61.654,61.6117,61.6258,5839.0
2017-02-08 11:45:00,87.55,87.59,87.49,87.5,4711.0,61.6328,61.661,61.5906,61.5977,4711.0
2017-02-08 11:50:00,87.5,87.6,87.5,87.58,5596.0,61.5977,61.668,61.5977,61.654,5596.0
2017-02-08 11:55:00,87.56,87.58,87.47,87.47,6519.0,61.6399,61.654,61.5765,61.5765,6519.0
2017-02-08 12:00:00,87.49,87.56,87.48,87.5,6330.0,61.5906,61.6399,61.5836,61.5977,6330.0
2017-02-08 12:05:00,87.47,87.56,87.47,87.56,2700.0,61.5765,61.6399,61.5765,61.6399,2700.0
2017-02-08 12:10:00,87.55,87.55,87.49,87.53,4642.0,61.6328,61.6328,61.5906,61.6188,4642.0
2017-02-08 12:15:00,87.53,87.58,87.52,87.58,3580.0,61.6188,61.654,61.6117,61.654,3580.0
2017-02-08 12:20:00,87.56,87.6,87.55,87.59,5584.0,61.6399,61.668,61.6328,61.661,5584.0
2017-02-08 12:25:00,87.59,87.68,87.58,87.68,5950.0,61.661,61.7244,61.654,61.7244,5950.0
2017-02-08 12:30:00,87.67,87.68,87.64,87.68,3302.0,61.7173,61.7244,61.6962,61.7244,3302.0
2017-02-08 12:35:00,87.68,87.79,87.68,87.77,4150.0,61.7244,61.8018,61.7244,61.7877,4150.0
2017-02-08 12:40:00,87.75,87.87,87.75,87.87,7435.0,61.7736,61.8581,61.7736,61.8581,7435.0
2017-02-08 12:45:00,87.87,87.95,87.86,87.95,4771.0,61.8581,61.9144,61.8511,61.9144,4771.0
2017-02-08 12:50:00,87.94,87.98,87.91,87.92,13032.0,61.9074,61.9356,61.8863,61.8933,13032.0
2017-02-08 12:55:00,87.93,87.94,87.86,87.88,6809.0,61.9004,61.9074,61.8511,61.8652,6809.0
2017-02-08 13:00:00,87.89,87.92,87.86,87.87,3603.0,61.8722,61.8933,61.8511,61.8581,3603.0
2017-02-08 13:05:00,87.86,87.88,87.82,87.84,8096.0,61.8511,61.8652,61.8229,61.837,8096.0
2017-02-08 13:10:00,87.85,87.98,87.75,87.91,20059.0,61.844,61.9356,61.7736,61.8863,20059.0
2017-02-08 13:15:00,87.9,87.92,87.85,87.85,3000.0,61.8792,61.8933,61.844,61.844,3000.0
2017-02-08 13:20:00,87.87,87.87,87.83,87.86,6289.0,61.8581,61.8581,61.83,61.8511,6289.0
2017-02-08 13:25:00,87.83,87.92,87.83,87.86,17562.0,61.83,61.8933,61.83,61.8511,17562.0
2017-02-08 13:30:00,87.86,87.88,87.79,87.8,4543.0,61.8511,61.8652,61.8018,61.8088,4543.0
2017-02-08 13:35:00,87.78,87.81,87.76,87.81,4778.0,61.7948,61.8159,61.7807,61.8159,4778.0
2017-02-08 13:40:00,87.8,87.83,87.79,87.8,7564.0,61.8088,61.83,61.8018,61.8088,7564.0
2017-02-08 13:45:00,87.81,87.85,87.78,87.82,9881.0,61.8159,61.844,61.7948,61.8229,9881.0
2017-02-08 13:50:00,87.81,87.85,87.78,87.82,6662.0,61.8159,61.844,61.7948,61.8229,6662.0
2017-02-08 13:55:00,87.81,87.82,87.76,87.82,5141.0,61.8159,61.8229,61.7807,61.8229,5141.0
2017-02-08 14:00:00,87.8,87.8,87.74,87.74,3218.0,61.8088,61.8088,61.7666,61.7666,3218.0
2017-02-08 14:05:00,87.73,87.81,87.72,87.76,5861.0,61.7596,61.8159,61.7525,61.7807,5861.0
2017-02-08 14:10:00,87.78,87.79,87.69,87.77,7111.0,61.7948,61.8018,61.7314,61.7877,7111.0
2017-02-08 14:15:00,87.76,87.77,87.67,87.69,5286.0,61.7807,61.7877,61.7173,61.7314,5286.0
2017-02-08 14:20:00,87.7,87.75,87.68,87.74,4643.0,61.7384,61.7736,61.7244,61.7666,4643.0
2017-02-08 14:25:00,87.73,87.74,87.66,87.72,7201.0,61.7596,61.7666,61.7103,61.7525,7201.0
2017-02-08 14:30:00,87.72,87.72,87.65,87.69,4981.0,61.7525,61.7525,61.7032,61.7314,4981.0
2017-02-08 14:35:00,87.72,87.73,87.61,87.63,13710.0,61.7525,61.7596,61.6751,61.6892,13710.0
2017-02-08 14:40:00,87.62,87.66,87.62,87.64,3979.0,61.6821,61.7103,61.6821,61.6962,3979.0
2017-02-08 14:45:00,87.65,87.65,87.57,87.58,5502.0,61.7032,61.7032,61.6469,61.654,5502.0
2017-02-08 14:50:00,87.59,87.62,87.57,87.57,7057.0,61.661,61.6821,61.6469,61.6469,7057.0
2017-02-08 14:55:00,87.57,87.58,87.52,87.58,8955.0,61.6469,61.654,61.6117,61.654,8955.0
2017-02-08 15:00:00,87.55,87.59,87.54,87.56,9397.0,61.6328,61.661,61.6258,61.6399,9397.0
2017-02-08 15:05:00,87.57,87.6,87.54,87.6,9935.0,61.6469,61.668,61.6258,61.668,9935.0
2017-02-08 15:10:00,87.59,87.62,87.57,87.57,7858.0,61.661,61.6821,61.6469,61.6469,7858.0
2017-02-08 15:15:00,87.58,87.69,87.58,87.67,4001.0,61.654,61.7314,61.654,61.7173,4001.0
2017-02-08 15:20:00,87.66,87.72,87.65,87.71,7963.0,61.7103,61.7525,61.7032,61.7455,7963.0
2017-02-08 15:25:00,87.7,87.71,87.62,87.63,8972.0,61.7384,61.7455,61.6821,61.6892,8972.0
2017-02-08 15:30:00,87.62,87.72,87.61,87.7,14645.0,61.6821,61.7525,61.6751,61.7384,14645.0
2017-02-08 15:35:00,87.7,87.72,87.68,87.71,18376.0,61.7384,61.7525,61.7244,61.7455,18376.0
2017-02-08 15:40:00,87.7,87.74,87.68,87.73,19220.0,61.7384,61.7666,61.7244,61.7596,19220.0
2017-02-08 15:45:00,87.73,87.76,87.69,87.7,30207.0,61.7596,61.7807,61.7314,61.7384,30207.0
2017-02-08 15:50:00,87.69,87.72,87.61,87.63,24781.0,61.7314,61.7525,61.6751,61.6892,24781.0
2017-02-08 15:55:00,87.63,87.66,87.6,87.65,38236.0,61.6892,61.7103,61.668,61.7032,38236.0
2017-02-09 09:30:00,87.73,87.91,87.73,87.81,11362.0,61.7596,61.8863,61.7596,61.8159,11362.0
2017-02-09 09:35:00,87.88,87.97,87.82,87.87,5227.0,61.8652,61.9285,61.8229,61.8581,5227.0
2017-02-09 09:40:00,87.83,88.0,87.83,87.93,8325.0,61.83,61.9496,61.83,61.9004,8325.0
2017-02-09 09:45:00,87.95,87.99,87.9,87.92,6396.0,61.9144,61.9426,61.8792,61.8933,6396.0
2017-02-09 09:50:00,87.92,87.92,87.85,87.86,8232.0,61.8933,61.8933,61.844,61.8511,8232.0
2017-02-09 09:55:00,87.84,87.86,87.77,87.84,6642.0,61.837,61.8511,61.7877,61.837,6642.0
2017-02-09 10:00:00,87.85,87.85,87.75,87.77,18999.0,61.844,61.844,61.7736,61.7877,18999.0
2017-02-09 10:05:00,87.78,87.85,87.72,87.73,10742.0,61.7948,61.844,61.7525,61.7596,10742.0
2017-02-09 10:10:00,87.71,87.72,87.59,87.62,6734.0,61.7455,61.7525,61.661,61.6821,6734.0
2017-02-09 10:15:00,87.61,87.75,87.6,87.75,6567.0,61.6751,61.7736,61.668,61.7736,6567.0
2017-02-09 10:20:00,87.75,87.75,87.62,87.62,6880.0,61.7736,61.7736,61.6821,61.6821,6880.0
2017-02-09 10:25:00,87.63,87.66,87.57,87.57,6532.0,61.6892,61.7103,61.6469,61.6469,6532.0
2017-02-09 10:30:00,87.57,87.59,87.44,87.48,19299.0,61.6469,61.661,61.5554,61.5836,19299.0
2017-02-09 10:35:00,87.46,87.58,87.46,87.54,9220.0,61.5695,61.654,61.5695,61.6258,9220.0
2017-02-09 10:40:00,87.56,87.62,87.53,87.6,5747.0,61.6399,61.6821,61.6188,61.668,5747.0
2017-02-09 10:45:00,87.59,87.62,87.5,87.53,8074.0,61.661,61.6821,61.5977,61.6188,8074.0
2017-02-09 10:50:00,87.53,87.63,87.51,87.61,4634.0,61.6188,61.6892,61.6047,61.6751,4634.0
2017-02-09 10:55:00,87.62,87.63,87.54,87.61,7765.0,61.6821,61.6892,61.6258,61.6751,7765.0
2017-02-09 11:00:00,87.61,87.61,87.53,87.56,5630.0,61.6751,61.6751,61.6188,61.6399,5630.0
2017-02-09 11:05:00,87.58,87.58,87.51,87.54,6686.0,61.654,61.654,61.6047,61.6258,6686.0
2017-02-09 11:10:00,87.54,87.55,87.47,87.47,5721.0,61.6258,61.6328,61.5765,61.5765,5721.0
2017-02-09 11:15:00,87.47,87.57,87.45,87.5,14369.0,61.5765,61.6469,61.5625,61.5977,14369.0
2017-02-09 11:20:00,87.52,87.59,87.51,87.57,14249.0,61.6117,61.661,61.6047,61.6469,14249.0
2017-02-09 11:25:00,87.55,87.57,87.45,87.45,8165.0,61.6328,61.6469,61.5625,61.5625,8165.0
2017-02-09 11:30:00,87.46,87.5,87.43,87.47,8537.0,61.5695,61.5977,61.5484,61.5765,8537.0
2017-02-09 11:35:00,87.47,87.51,87.41,87.42,7788.0,61.5765,61.6047,61.5343,61.5413,7788.0
2017-02-09 11:40:00,87.42,87.44,87.36,87.36,8591.0,61.5413,61.5554,61.4991,61.4991,8591.0
2017-02-09 11:45:00,87.38,87.4,87.36,87.36,9883.0,61.5132,61.5273,61.4991,61.4991,9883.0
2017-02-09 11:50:00,87.37,87.45,87.37,87.44,6600.0,61.5061,61.5625,61.5061,61.5554,6600.0
2017-02-09 11:55:00,87.45,87.51,87.43,87.45,6395.0,61.5625,61.6047,61.5484,61.5625,6395.0
2017-02-09 12:00:00,87.44,87.46,87.42,87.44,8133.0,61.5554,61.5695,61.5413,61.5554,8133.0
2017-02-09 12:05:00,87.43,87.5,87.43,87.47,5132.0,61.5484,61.5977,61.5484,61.5765,5132.0
2017-02-09 12:10:00,87.46,87.51,87.46,87.48,5216.0,61.5695,61.6047,61.5695,61.5836,5216.0
2017-02-09 12:15:00,87.48,87.48,87.45,87.47,4225.0,61.5836,61.5836,61.5625,61.5765,4225.0
2017-02-09 12:20:00,87.48,87.5,87.46,87.46,4312.0,61.5836,61.5977,61.5695,61.5695,4312.0
2017-02-09 12:25:00,87.47,87.49,87.46,87.48,2727.0,61.5765,61.5906,61.5695,61.5836,2727.0
2017-02-09 12:30:00,87.49,87.58,87.49,87.58,2208.0,61.5906,61.654,61.5906,61.654,2208.0
2017-02-09 12:35:00,87.6,87.62,87.58,87.61,8997.0,61.668,61.6821,61.654,61.6751,8997.0
2017-02-09 12:40:00,87.6,87.63,87.6,87.62,4553.0,61.668,61.6892,61.668,61.6821,4553.0
2017-02-09 12:45:00,87.63,87.67,87.62,87.64,6477.0,61.6892,61.7173,61.6821,61.6962,6477.0
2017-02-09 12:50:00,87.64,87.67,87.56,87.57,5803.0,61.6962,61.7173,61.6399,61.6469,5803.0
2017-02-09 12:55:00,87.58,87.62,87.57,87.62,4763.0,61.654,61.6821,61.6469,61.6821,4763.0
2017-02-09 13:00:00,87.6,87.64,87.59,87.61,6504.0,61.668,61.6962,61.661,61.6751,6504.0
2017-02-09 13:05:00,87.6,87.62,87.56,87.62,6970.0,61.668,61.6821,61.6399,61.6821,6970.0
2017-02-09 13:10:00,87.62,87.63,87.58,87.58,7461.0,61.6821,61.6892,61.654,61.654,7461.0
2017-02-09 13:15:00,87.58,87.6,87.55,87.56,17249.0,61.654,61.668,61.6328,61.6399,17249.0
2017-02-09 13:20:00,87.55,87.57,87.55,87.56,4366.0,61.6328,61.6469,61.6328,61.6399,4366.0
2017-02-09 13:25:00,87.56,87.59,87.55,87.57,11893.0,61.6399,61.661,61.6328,61.6469,11893.0
2017-02-09 13:30:00,87.58,87.64,87.56,87.63,11375.0,61.654,61.6962,61.6399,61.6892,11375.0
2017-02-09 13:35:00,87.63,87.66,87.61,87.63,8684.0,61.6892,61.7103,61.6751,61.6892,8684.0
2017-02-09 13:40:00,87.62,87.64,87.6,87.62,5665.0,61.6821,61.6962,61.668,61.6821,5665.0
2017-02-09 13:45:00,87.62,87.68,87.62,87.65,9135.0,61.6821,61.7244,61.6821,61.7032,9135.0
2017-02-09 13:50:00,87.66,87.7,87.66,87.68,6501.0,61.7103,61.7384,61.7103,61.7244,6501.0
2017-02-09 13:55:00,87.68,87.7,87.66,87.66,7164.0,61.7244,61.7384,61.7103,61.7103,7164.0
2017-02-09 14:00:00,87.66,87.67,87.62,87.63,13077.0,61.7103,61.7173,61.6821,61.6892,13077.0
2017-02-09 14:05:00,87.63,87.67,87.63,87.65,6589.0,61.6892,61.7173,61.6892,61.7032,6589.0
2017-02-09 14:10:00,87.66,87.7,87.64,87.69,11358.0,61.7103,61.7384,61.6962,61.7314,11358.0
2017-02-09 14:15:00,87.69,87.71,87.67,87.68,6749.0,61.7314,61.7455,61.7173,61.7244,6749.0
2017-02-09 14:20:00,87.7,87.74,87.69,87.73,9617.0,61.7384,61.7666,61.7314,61.7596,9617.0
2017-02-09 14:25:00,87.73,87.76,87.7,87.7,8131.0,61.7596,61.7807,61.7384,61.7384,8131.0
2017-02-09 14:30:00,87.7,87.75,87.7,87.72,8024.0,61.7384,61.7736,61.7384,61.7525,8024.0
2017-02-09 14:35:00,87.74,87.81,87.73,87.8,12351.0,61.7666,61.8159,61.7596,61.8088,12351.0
2017-02-09 14:40:00,87.8,87.81,87.69,87.73,15128.0,61.8088,61.8159,61.7314,61.7596,15128.0
2017-02-09 14:45:00,87.71,87.74,87.67,87.73,7190.0,61.7455,61.7666,61.7173,61.7596,7190.0
2017-02-09 14:50:00,87.74,87.76,87.67,87.69,7396.0,61.7666,61.7807,61.7173,61.7314,7396.0
2017-02-09 14:55:00,87.69,87.71,87.66,87.67,7947.0,61.7314,61.7455,61.7103,61.7173,7947.0
2017-02-09 15:00:00,87.68,87.71,87.67,87.68,13734.0,61.7244,61.7455,61.7173,61.7244,13734.0
2017-02-09 15:05:00,87.67,87.71,87.67,87.7,26145.0,61.7173,61.7455,61.7173,61.7384,26145.0
2017-02-09 15:10:00,87.71,87.78,87.7,87.78,16164.0,61.7455,61.7948,61.7384,61.7948,16164.0
2017-02-09 15:15:00,87.78,87.8,87.76,87.77,10814.0,61.7948,61.8088,61.7807,61.7877,10814.0
2017-02-09 15:20:00,87.78,87.8,87.77,87.79,10933.0,61.7948,61.8088,61.7877,61.8018,10933.0
2017-02-09 15:25:00,87.79,87.82,87.77,87.8,11213.0,61.8018,61.8229,61.7877,61.8088,11213.0
2017-02-09 15:30:00,87.8,87.8,87.75,87.77,12553.0,61.8088,61.8088,61.7736,61.7877,12553.0
2017-02-09 15:35:00,87.77,87.82,87.76,87.81,14667.0,61.7877,61.8229,61.7807,61.8159,14667.0
2017-02-09 15:40:00,87.82,87.82,87.76,87.77,17977.0,61.8229,61.8229,61.7807,61.7877,17977.0
2017-02-09 15:45:00,87.79,87.82,87.78,87.8,20988.0,61.8018,61.8229,61.7948,61.8088,20988.0
2017-02-09 15:50:00,87.81,87.82,87.79,87.81,24001.0,61.8159,61.8229,61.8018,61.8159,24001.0
2017-02-09 15:55:00,87.81,87.83,87.75,87.78,49825.0,61.8159,61.83,61.7736,61.7948,49825.0
2017-02-10 09:30:00,87.53,87.53,87.32,87.37,14239.0,61.6188,61.6188,61.4709,61.5061,14239.0
2017-02-10 09:35:00,87.45,87.56,87.38,87.56,3798.0,61.5625,61.6399,61.5132,61.6399,3798.0
2017-02-10 09:40:00,87.61,87.71,87.57,87.71,2172.0,61.6751,61.7455,61.6469,61.7455,2172.0
2017-02-10 09:45:00,87.66,87.71,87.6,87.61,7815.0,61.7103,61.7455,61.668,61.6751,7815.0
2017-02-10 09:50:00,87.56,87.6,87.53,87.56,4549.0,61.6399,61.668,61.6188,61.6399,4549.0
2017-02-10 09:55:00,87.56,87.57,87.36,87.39,5898.0,61.6399,61.6469,61.4991,61.5202,5898.0
2017-02-10 10:00:00,87.39,87.47,87.35,87.36,10481.0,61.5202,61.5765,61.4921,61.4991,10481.0
2017-02-10 10:05:00,87.37,87.43,87.36,87.37,5154.0,61.5061,61.5484,61.4991,61.5061,5154.0
2017-02-10 10:10:00,87.36,87.38,87.32,87.32,6503.0,61.4991,61.5132,61.4709,61.4709,6503.0
2017-02-10 10:15:00,87.31,87.38,87.3,87.31,6701.0,61.4639,61.5132,61.4569,61.4639,6701.0
2017-02-10 10:20:00,87.33,87.44,87.33,87.43,3859.0,61.478,61.5554,61.478,61.5484,3859.0
2017-02-10 10:25:00,87.45,87.52,87.45,87.47,2130.0,61.5625,61.6117,61.5625,61.5765,2130.0
2017-02-10 10:30:00,87.47,87.5,87.45,87.46,3958.0,61.5765,61.5977,61.5625,61.5695,3958.0
2017-02-10 10:35:00,87.48,87.49,87.38,87.38,5633.0,61.5836,61.5906,61.5132,61.5132,5633.0
2017-02-10 10:40:00,87.36,87.38,87.26,87.29,4079.0,61.4991,61.5132,61.4287,61.4498,4079.0
2017-02-10 10:45:00,87.28,87.28,87.16,87.16,11439.0,61.4428,61.4428,61.3583,61.3583,11439.0
2017-02-10 10:50:00,87.16,87.17,87.06,87.12,15442.0,61.3583,61.3653,61.2879,61.3301,15442.0
2017-02-10 10:55:00,87.12,87.13,87.04,87.05,12545.0,61.3301,61.3372,61.2738,61.2809,12545.0
2017-02-10 11:00:00,87.05,87.07,86.99,87.01,18541.0,61.2809,61.2949,61.2386,61.2527,18541.0
2017-02-10 11:05:00,87.01,87.02,86.95,86.95,12806.0,61.2527,61.2597,61.2105,61.2105,12806.0
2017-02-10 11:10:00,86.94,86.99,86.93,86.93,15789.0,61.2034,61.2386,61.1964,61.1964,15789.0
2017-02-10 11:15:00,86.94,87.06,86.93,87.0,14626.0,61.2034,61.2879,61.1964,61.2457,14626.0
2017-02-10 11:20:00,86.99,87.08,86.98,87.06,13758.0,61.2386,61.302,61.2316,61.2879,13758.0
2017-02-10 11:25:00,87.07,87.09,87.0,87.01,10267.0,61.2949,61.309,61.2457,61.2527,10267.0
2017-02-10 11:30:00,87.01,87.07,87.0,87.04,10457.0,61.2527,61.2949,61.2457,61.2738,10457.0
2017-02-10 11:35:00,87.03,87.16,87.02,87.14,15154.0,61.2668,61.3583,61.2597,61.3442,15154.0
2017-02-10 11:40:00,87.15,87.29,87.15,87.29,14219.0,61.3513,61.4498,61.3513,61.4498,14219.0
2017-02-10 11:45:00,87.29,87.29,87.21,87.22,10373.0,61.4498,61.4498,61.3935,61.4005,10373.0
2017-02-10 11:50:00,87.22,87.23,87.21,87.22,4827.0,61.4005,61.4076,61.3935,61.4005,4827.0
2017-02-10 11:55:00,87.21,87.25,87.2,87.23,10045.0,61.3935,61.4217,61.3865,61.4076,10045.0
2017-02-10 12:00:00,87.25,87.25,87.21,87.22,8955.0,61.4217,61.4217,61.3935,61.4005,8955.0
2017-02-10 12:05:00,87.23,87.26,87.21,87.22,14511.0,61.4076,61.4287,61.3935,61.4005,14511.0
2017-02-10 12:10:00,87.22,87.32,87.21,87.27,11051.0,61.4005,61.4709,61.3935,61.4357,11051.0
2017-02-10 12:15:00,87.27,87.29,87.24,87.24,8463.0,61.4357,61.4498,61.4146,61.4146,8463.0
2017-02-10 12:20:00,87.24,87.27,87.21,87.25,18151.0,61.4146,61.4357,61.3935,61.4217,18151.0
2017-02-10 12:25:00,87.25,87.26,87.22,87.23,10932.0,61.4217,61.4287,61.4005,61.4076,10932.0
2017-02-10 12:30:00,87.23,87.38,87.21,87.37,8152.0,61.4076,61.5132,61.3935,61.5061,8152.0
2017-02-10 12:35:00,87.37,87.44,87.34,87.44,8579.0,61.5061,61.5554,61.485,61.5554,8579.0
2017-02-10 12:40:00,87.42,87.45,87.36,87.36,8821.0,61.5413,61.5625,61.4991,61.4991,8821.0
2017-02-10 12:45:00,87.36,87.39,87.35,87.38,9432.0,61.4991,61.5202,61.4921,61.5132,9432.0
2017-02-10 12:50:00,87.39,87.39,87.29,87.29,7452.0,61.5202,61.5202,61.4498,61.4498,7452.0
2017-02-10 12:55:00,87.28,87.34,87.27,87.32,11303.0,61.4428,61.485,61.4357,61.4709,11303.0
2017-02-10 13:00:00,87.32,87.32,87.25,87.26,19866.0,61.4709,61.4709,61.4217,61.4287,19866.0
2017-02-10 13:05:00,87.26,87.26,87.23,87.24,11642.0,61.4287,61.4287,61.4076,61.4146,11642.0
2017-02-10 13:10:00,87.24,87.25,87.21,87.23,10828.0,61.4146,61.4217,61.3935,61.4076,10828.0
2017-02-10 13:15:00,87.24,87.26,87.22,87.23,15533.0,61.4146,61.4287,61.4005,61.4076,15533.0
2017-02-10 13:20:00,87.26,87.29,87.23,87.28,8824.0,61.4287,61.4498,61.4076,61.4428,8824.0
2017-02-10 13:25:00,87.28,87.32,87.27,87.27,5920.0,61.4428,61.4709,61.4357,61.4357,5920.0
2017-02-10 13:30:00,87.28,87.38,87.27,87.38,17407.0,61.4428,61.5132,61.4357,61.5132,17407.0
2017-02-10 13:35:00,87.4,87.42,87.37,87.4,10901.0,61.5273,61.5413,61.5061,61.5273,10901.0
2017-02-10 13:40:00,87.4,87.4,87.27,87.27,14369.0,61.5273,61.5273,61.4357,61.4357,14369.0
2017-02-10 13:45:00,87.29,87.3,87.27,87.28,8211.0,61.4498,61.4569,61.4357,61.4428,8211.0
2017-02-10 13:50:00,87.3,87.38,87.29,87.35,11945.0,61.4569,61.5132,61.4498,61.4921,11945.0
2017-02-10 13:55:00,87.35,87.41,87.35,87.38,12583.0,61.4921,61.5343,61.4921,61.5132,12583.0
2017-02-10 14:00:00,87.38,87.42,87.37,87.39,10023.0,61.5132,61.5413,61.5061,61.5202,10023.0
2017-02-10 14:05:00,87.41,87.42,87.36,87.37,11485.0,61.5343,61.5413,61.4991,61.5061,11485.0
2017-02-10 14:10:00,87.38,87.38,87.36,87.38,6743.0,61.5132,61.5132,61.4991,61.5132,6743.0
2017-02-10 14:15:00,87.36,87.38,87.34,87.34,11083.0,61.4991,61.5132,61.485,61.485,11083.0
2017-02-10 14:20:00,87.33,87.35,87.3,87.3,6084.0,61.478,61.4921,61.4569,61.4569,6084.0
2017-02-10 14:25:00,87.31,87.33,87.28,87.33,9610.0,61.4639,61.478,61.4428,61.478,9610.0
2017-02-10 14:30:00,87.33,87.34,87.32,87.33,6128.0,61.478,61.485,61.4709,61.478,6128.0
2017-02-10 14:35:00,87.33,87.38,87.33,87.38,13595.0,61.478,61.5132,61.478,61.5132,13595.0
2017-02-10 14:40:00,87.38,87.4,87.37,87.38,4724.0,61.5132,61.5273,61.5061,61.5132,4724.0
2017-02-10 14:45:00,87.38,87.4,87.35,87.36,20723.0,61.5132,61.5273,61.4921,61.4991,20723.0
2017-02-10 14:50:00,87.35,87.35,87.33,87.34,8820.0,61.4921,61.4921,61.478,61.485,8820.0
2017-02-10 14:55:00,87.34,87.42,87.33,87.41,15671.0,61.485,61.5413,61.478,61.5343,15671.0
2017-02-10 15:00:00,87.39,87.48,87.39,87.47,10258.0,61.5202,61.5836,61.5202,61.5765,10258.0
2017-02-10 15:05:00,87.47,87.48,87.45,87.47,8137.0,61.5765,61.5836,61.5625,61.5765,8137.0
2017-02-10 15:10:00,87.47,87.52,87.46,87.47,13901.0,61.5765,61.6117,61.5695,61.5765,13901.0
2017-02-10 15:15:00,87.47,87.48,87.43,87.45,13314.0,61.5765,61.5836,61.5484,61.5625,13314.0
2017-02-10 15:20:00,87.45,87.5,87.43,87.5,31287.0,61.5625,61.5977,61.5484,61.5977,31287.0
2017-02-10 15:25:00,87.5,87.57,87.48,87.54,21352.0,61.5977,61.6469,61.5836,61.6258,21352.0
2017-02-10 15:30:00,87.54,87.62,87.54,87.62,10090.0,61.6258,61.6821,61.6258,61.6821,10090.0
2017-02-10 15:35:00,87.61,87.67,87.59,87.63,18851.0,61.6751,61.7173,61.661,61.6892,18851.0
2017-02-10 15:40:00,87.63,87.66,87.57,87.57,29493.0,61.6892,61.7103,61.6469,61.6469,29493.0
2017-02-10 15:45:00,87.58,87.61,87.55,87.6,29427.0,61.654,61.6751,61.6328,61.668,29427.0
2017-02-10 15:50:00,87.61,87.61,87.56,87.58,25593.0,61.6751,61.6751,61.6399,61.654,25593.0
2017-02-10 15:55:00,87.58,87.59,87.53,87.55,52519.0,61.654,61.661,61.6188,61.6328,52519.0
2017-02-13 09:30:00,87.94,88.42,87.92,88.42,26097.0,61.9074,62.2453,61.8933,62.2453,26097.0
2017-02-13 09:35:00,88.44,88.78,88.29,88.78,59196.0,62.2594,62.4987,62.1538,62.4987,59196.0
2017-02-13 09:40:00,88.6,88.69,88.4,88.5,35568.0,62.372,62.4354,62.2312,62.3016,35568.0
2017-02-13 09:45:00,88.53,88.68,88.47,88.6,28249.0,62.3227,62.4283,62.2805,62.372,28249.0
2017-02-13 09:50:00,88.6,88.79,88.57,88.79,38441.0,62.372,62.5058,62.3509,62.5058,38441.0
2017-02-13 09:55:00,88.79,88.94,88.76,88.93,31215.0,62.5058,62.6114,62.4847,62.6043,31215.0
2017-02-13 10:00:00,88.95,89.05,88.92,88.98,47202.0,62.6184,62.6888,62.5973,62.6395,47202.0
2017-02-13 10:05:00,88.97,89.11,88.94,89.05,16759.0,62.6325,62.731,62.6114,62.6888,16759.0
2017-02-13 10:10:00,89.05,89.09,88.87,88.87,14806.0,62.6888,62.717,62.5621,62.5621,14806.0
2017-02-13 10:15:00,88.88,88.88,88.69,88.72,27590.0,62.5691,62.5691,62.4354,62.4565,27590.0
2017-02-13 10:20:00,88.72,88.77,88.67,88.69,11071.0,62.4565,62.4917,62.4213,62.4354,11071.0
2017-02-13 10:25:00,88.72,88.79,88.72,88.75,12273.0,62.4565,62.5058,62.4565,62.4776,12273.0
2017-02-13 10:30:00,88.76,88.94,88.74,88.94,15111.0,62.4847,62.6114,62.4706,62.6114,15111.0
2017-02-13 10:35:00,88.91,89.0,88.87,89.0,16426.0,62.5903,62.6536,62.5621,62.6536,16426.0
2017-02-13 10:40:00,88.99,89.01,88.89,88.97,15310.0,62.6466,62.6606,62.5762,62.6325,15310.0
2017-02-13 10:45:00,88.95,88.95,88.86,88.89,29026.0,62.6184,62.6184,62.5551,62.5762,29026.0
2017-02-13 10:50:00,88.89,88.92,88.83,88.92,19748.0,62.5762,62.5973,62.5339,62.5973,19748.0
2017-02-13 10:55:00,88.93,88.93,88.87,88.92,12182.0,62.6043,62.6043,62.5621,62.5973,12182.0
2017-02-13 11:00:00,88.92,88.99,88.87,88.98,30484.0,62.5973,62.6466,62.5621,62.6395,30484.0
2017-02-13 11:05:00,88.98,89.08,88.96,89.08,10996.0,62.6395,62.7099,62.6255,62.7099,10996.0
2017-02-13 11:10:00,89.07,89.11,89.02,89.03,11386.0,62.7029,62.731,62.6677,62.6747,11386.0
2017-02-13 11:15:00,89.04,89.07,89.02,89.06,4574.0,62.6818,62.7029,62.6677,62.6958,4574.0
2017-02-13 11:20:00,89.07,89.13,89.05,89.13,7365.0,62.7029,62.7451,62.6888,62.7451,7365.0
2017-02-13 11:25:00,89.13,89.13,89.06,89.1,9929.0,62.7451,62.7451,62.6958,62.724,9929.0
2017-02-13 11:30:00,89.1,89.23,89.09,89.18,17469.0,62.724,62.8155,62.717,62.7803,17469.0
2017-02-13 11:35:00,89.2,89.24,89.17,89.23,12864.0,62.7944,62.8226,62.7733,62.8155,12864.0
2017-02-13 11:40:00,89.23,89.33,89.2,89.31,19173.0,62.8155,62.8859,62.7944,62.8718,19173.0
2017-02-13 11:45:00,89.3,89.37,89.28,89.33,17244.0,62.8648,62.9141,62.8507,62.8859,17244.0
2017-02-13 11:50:00,89.34,89.38,89.27,89.27,14872.0,62.893,62.9211,62.8437,62.8437,14872.0
2017-02-13 11:55:00,89.28,89.41,89.27,89.4,15041.0,62.8507,62.9422,62.8437,62.9352,15041.0
2017-02-13 12:00:00,89.4,89.42,89.35,89.36,12005.0,62.9352,62.9493,62.9,62.907,12005.0
2017-02-13 12:05:00,89.36,89.42,89.35,89.39,15061.0,62.907,62.9493,62.9,62.9282,15061.0
2017-02-13 12:10:00,89.39,89.47,89.39,89.45,22679.0,62.9282,62.9845,62.9282,62.9704,22679.0
2017-02-13 12:15:00,89.43,89.46,89.39,89.46,13518.0,62.9563,62.9774,62.9282,62.9774,13518.0
2017-02-13 12:20:00,89.45,89.47,89.41,89.44,9129.0,62.9704,62.9845,62.9422,62.9634,9129.0
2017-02-13 12:25:00,89.43,89.44,89.39,89.41,10212.0,62.9563,62.9634,62.9282,62.9422,10212.0
2017-02-13 12:30:00,89.42,89.43,89.39,89.41,8645.0,62.9493,62.9563,62.9282,62.9422,8645.0
2017-02-13 12:35:00,89.42,89.42,89.35,89.36,32585.0,62.9493,62.9493,62.9,62.907,32585.0
2017-02-13 12:40:00,89.35,89.41,89.35,89.41,11029.0,62.9,62.9422,62.9,62.9422,11029.0
2017-02-13 12:45:00,89.4,89.42,89.37,89.4,6502.0,62.9352,62.9493,62.9141,62.9352,6502.0
2017-02-13 12:50:00,89.4,89.44,89.39,89.43,8765.0,62.9352,62.9634,62.9282,62.9563,8765.0
2017-02-13 12:55:00,89.42,89.48,89.41,89.44,13683.0,62.9493,62.9915,62.9422,62.9634,13683.0
2017-02-13 13:00:00,89.44,89.49,89.43,89.49,7511.0,62.9634,62.9986,62.9563,62.9986,7511.0
2017-02-13 13:05:00,89.49,89.49,89.42,89.46,10638.0,62.9986,62.9986,62.9493,62.9774,10638.0
2017-02-13 13:10:00,89.45,89.49,89.44,89.44,8517.0,62.9704,62.9986,62.9634,62.9634,8517.0
2017-02-13 13:15:00,89.43,89.52,89.43,89.5,11096.0,62.9563,63.0197,62.9563,63.0056,11096.0
2017-02-13 13:20:00,89.52,89.53,89.46,89.47,7083.0,63.0197,63.0267,62.9774,62.9845,7083.0
2017-02-13 13:25:00,89.46,89.51,89.43,89.51,8428.0,62.9774,63.0126,62.9563,63.0126,8428.0
2017-02-13 13:30:00,89.52,89.56,89.52,89.55,15839.0,63.0197,63.0478,63.0197,63.0408,15839.0
2017-02-13 13:35:00,89.57,89.57,89.54,89.55,8408.0,63.0549,63.0549,63.0338,63.0408,8408.0
2017-02-13 13:40:00,89.55,89.58,89.54,89.56,21292.0,63.0408,63.0619,63.0338,63.0478,21292.0
2017-02-13 13:45:00,89.56,89.58,89.53,89.54,11358.0,63.0478,63.0619,63.0267,63.0338,11358.0
2017-02-13 13:50:00,89.54,89.6,89.53,89.58,16881.0,63.0338,63.076,63.0267,63.0619,16881.0
2017-02-13 13:55:00,89.58,89.63,89.58,89.61,9165.0,63.0619,63.0971,63.0619,63.083,9165.0
2017-02-13 14:00:00,89.62,89.68,89.61,89.67,11033.0,63.0901,63.1323,63.083,63.1253,11033.0
2017-02-13 14:05:00,89.66,89.66,89.62,89.63,12950.0,63.1182,63.1182,63.0901,63.0971,12950.0
2017-02-13 14:10:00,89.63,89.64,89.57,89.6,14740.0,63.0971,63.1042,63.0549,63.076,14740.0
2017-02-13 14:15:00,89.6,89.66,89.56,89.64,14904.0,63.076,63.1182,63.0478,63.1042,14904.0
2017-02-13 14:20:00,89.64,89.77,89.63,89.76,22506.0,63.1042,63.1957,63.0971,63.1886,22506.0
2017-02-13 14:25:00,89.76,89.8,89.75,89.78,22642.0,63.1886,63.2168,63.1816,63.2027,22642.0
2017-02-13 14:30:00,89.77,89.77,89.72,89.76,17222.0,63.1957,63.1957,63.1605,63.1886,17222.0
2017-02-13 14:35:00,89.76,89.77,89.73,89.76,16218.0,63.1886,63.1957,63.1675,63.1886,16218.0
2017-02-13 14:40:00,89.77,89.85,89.76,89.84,16478.0,63.1957,63.252,63.1886,63.2449,16478.0
2017-02-13 14:45:00,89.84,89.85,89.8,89.81,21327.0,63.2449,63.252,63.2168,63.2238,21327.0
2017-02-13 14:50:00,89.81,89.82,89.77,89.79,26030.0,63.2238,63.2309,63.1957,63.2097,26030.0
2017-02-13 14:55:00,89.78,89.84,89.78,89.83,24402.0,63.2027,63.2449,63.2027,63.2379,24402.0
2017-02-13 15:00:00,89.83,89.87,89.78,89.86,27326.0,63.2379,63.2661,63.2027,63.259,27326.0
2017-02-13 15:05:00,89.87,89.98,89.86,89.94,33696.0,63.2661,63.3435,63.259,63.3153,33696.0
2017-02-13 15:10:00,89.94,90.01,89.91,90.0,29828.0,63.3153,63.3646,63.2942,63.3576,29828.0
2017-02-13 15:15:00,90.0,90.01,89.97,89.97,33677.0,63.3576,63.3646,63.3365,63.3365,33677.0
2017-02-13 15:20:00,89.98,89.99,89.95,89.97,24973.0,63.3435,63.3505,63.3224,63.3365,24973.0
2017-02-13 15:25:00,89.98,90.07,89.97,90.06,24976.0,63.3435,63.4069,63.3365,63.3998,24976.0
2017-02-13 15:30:00,90.06,90.06,89.95,89.95,33985.0,63.3998,63.3998,63.3224,63.3224,33985.0
2017-02-13 15:35:00,89.95,90.05,89.95,90.04,54152.0,63.3224,63.3928,63.3224,63.3857,54152.0
2017-02-13 15:40:00,90.03,90.14,90.03,90.1,42075.0,63.3787,63.4561,63.3787,63.428,42075.0
2017-02-13 15:45:00,90.11,90.15,90.1,90.14,45786.0,63.435,63.4632,63.428,63.4561,45786.0
2017-02-13 15:50:00,90.13,90.18,90.13,90.17,95266.0,63.4491,63.4843,63.4491,63.4773,95266.0
2017-02-13 15:55:00,90.17,90.23,90.14,90.21,199785.0,63.4773,63.5195,63.4561,63.5054,199785.0
2017-02-14 09:30:00,90.03,90.22,89.65,89.68,26406.0,63.3787,63.5125,63.1112,63.1323,26406.0
2017-02-14 09:35:00,89.68,89.99,89.68,89.82,21786.0,63.1323,63.3505,63.1323,63.2309,21786.0
2017-02-14 09:40:00,89.82,89.84,89.56,89.56,26232.0,63.2309,63.2449,63.0478,63.0478,26232.0
2017-02-14 09:45:00,89.62,89.62,89.34,89.5,8280.0,63.0901,63.0901,62.893,63.0056,8280.0
2017-02-14 09:50:00,89.47,89.53,89.42,89.5,6064.0,62.9845,63.0267,62.9493,63.0056,6064.0
2017-02-14 09:55:00,89.5,89.51,89.43,89.49,14454.0,63.0056,63.0126,62.9563,62.9986,14454.0
2017-02-14 10:00:00,89.48,89.5,89.39,89.41,42335.0,62.9915,63.0056,62.9282,62.9422,42335.0
2017-02-14 10:05:00,89.41,89.48,89.34,89.46,57464.0,62.9422,62.9915,62.893,62.9774,57464.0
2017-02-14 10:10:00,89.46,89.52,89.44,89.5,23840.0,62.9774,63.0197,62.9634,63.0056,23840.0
2017-02-14 10:15:00,89.48,89.51,89.41,89.45,17504.0,62.9915,63.0126,62.9422,62.9704,17504.0
2017-02-14 10:20:00,89.45,89.48,89.43,89.44,9259.0,62.9704,62.9915,62.9563,62.9634,9259.0
2017-02-14 10:25:00,89.44,89.53,89.41,89.42,13232.0,62.9634,63.0267,62.9422,62.9493,13232.0
2017-02-14 10:30:00,89.39,89.39,89.23,89.23,17198.0,62.9282,62.9282,62.8155,62.8155,17198.0
2017-02-14 10:35:00,89.23,89.3,89.17,89.27,38121.0,62.8155,62.8648,62.7733,62.8437,38121.0
2017-02-14 10:40:00,89.28,89.3,89.2,89.2,14215.0,62.8507,62.8648,62.7944,62.7944,14215.0
2017-02-14 10:45:00,89.22,89.34,89.2,89.31,24587.0,62.8085,62.893,62.7944,62.8718,24587.0
2017-02-14 10:50:00,89.32,89.36,89.29,89.32,13338.0,62.8789,62.907,62.8578,62.8789,13338.0
2017-02-14 10:55:00,89.32,89.32,89.27,89.3,15366.0,62.8789,62.8789,62.8437,62.8648,15366.0
2017-02-14 11:00:00,89.31,89.33,89.29,89.29,12138.0,62.8718,62.8859,62.8578,62.8578,12138.0
2017-02-14 11:05:00,89.29,89.32,89.26,89.31,13576.0,62.8578,62.8789,62.8366,62.8718,13576.0
2017-02-14 11:10:00,89.3,89.32,89.25,89.28,14380.0,62.8648,62.8789,62.8296,62.8507,14380.0
2017-02-14 11:15:00,89.28,89.31,89.27,89.31,6586.0,62.8507,62.8718,62.8437,62.8718,6586.0
2017-02-14 11:20:00,89.3,89.33,89.28,89.28,7753.0,62.8648,62.8859,62.8507,62.8507,7753.0
2017-02-14 11:25:00,89.29,89.39,89.28,89.36,20619.0,62.8578,62.9282,62.8507,62.907,20619.0
2017-02-14 11:30:00,89.35,89.42,89.35,89.41,8662.0,62.9,62.9493,62.9,62.9422,8662.0
2017-02-14 11:35:00,89.41,89.42,89.33,89.37,16039.0,62.9422,62.9493,62.8859,62.9141,16039.0
2017-02-14 11:40:00,89.37,89.38,89.33,89.34,12509.0,62.9141,62.9211,62.8859,62.893,12509.0
2017-02-14 11:45:00,89.33,89.34,89.3,89.32,15983.0,62.8859,62.893,62.8648,62.8789,15983.0
2017-02-14 11:50:00,89.31,89.32,89.29,89.31,6111.0,62.8718,62.8789,62.8578,62.8718,6111.0
2017-02-14 11:55:00,89.31,89.38,89.3,89.34,6321.0,62.8718,62.9211,62.8648,62.893,6321.0
2017-02-14 12:00:00,89.35,89.39,89.33,89.39,10342.0,62.9,62.9282,62.8859,62.9282,10342.0
2017-02-14 12:05:00,89.4,89.4,89.29,89.29,9698.0,62.9352,62.9352,62.8578,62.8578,9698.0
2017-02-14 12:10:00,89.29,89.33,89.28,89.3,6460.0,62.8578,62.8859,62.8507,62.8648,6460.0
2017-02-14 12:15:00,89.32,89.33,89.28,89.29,5976.0,62.8789,62.8859,62.8507,62.8578,5976.0
2017-02-14 12:20:00,89.3,89.3,89.26,89.27,7559.0,62.8648,62.8648,62.8366,62.8437,7559.0
2017-02-14 12:25:00,89.27,89.36,89.25,89.36,9498.0,62.8437,62.907,62.8296,62.907,9498.0
2017-02-14 12:30:00,89.39,89.39,89.35,89.36,5643.0,62.9282,62.9282,62.9,62.907,5643.0
2017-02-14 12:35:00,89.35,89.37,89.32,89.32,9191.0,62.9,62.9141,62.8789,62.8789,9191.0
2017-02-14 12:40:00,89.32,89.36,89.31,89.32,7796.0,62.8789,62.907,62.8718,62.8789,7796.0
2017-02-14 12:45:00,89.31,89.32,89.25,89.27,10043.0,62.8718,62.8789,62.8296,62.8437,10043.0
2017-02-14 12:50:00,89.28,89.4,89.27,89.4,10939.0,62.8507,62.9352,62.8437,62.9352,10939.0
2017-02-14 12:55:00,89.41,89.48,89.41,89.46,7403.0,62.9422,62.9915,62.9422,62.9774,7403.0
2017-02-14 13:00:00,89.44,89.46,89.4,89.45,25235.0,62.9634,62.9774,62.9352,62.9704,25235.0
2017-02-14 13:05:00,89.45,89.5,89.45,89.48,13249.0,62.9704,63.0056,62.9704,62.9915,13249.0
2017-02-14 13:10:00,89.47,89.52,89.46,89.51,15359.0,62.9845,63.0197,62.9774,63.0126,15359.0
2017-02-14 13:15:00,89.5,89.6,89.48,89.6,13521.0,63.0056,63.076,62.9915,63.076,13521.0
2017-02-14 13:20:00,89.6,89.76,89.59,89.76,22790.0,63.076,63.1886,63.069,63.1886,22790.0
2017-02-14 13:25:00,89.76,89.77,89.71,89.71,49736.0,63.1886,63.1957,63.1534,63.1534,49736.0
2017-02-14 13:30:00,89.7,89.72,89.66,89.68,24174.0,63.1464,63.1605,63.1182,63.1323,24174.0
2017-02-14 13:35:00,89.68,89.73,89.67,89.72,11624.0,63.1323,63.1675,63.1253,63.1605,11624.0
2017-02-14 13:40:00,89.72,89.76,89.71,89.76,14208.0,63.1605,63.1886,63.1534,63.1886,14208.0
2017-02-14 13:45:00,89.75,89.88,89.73,89.83,23707.0,63.1816,63.2731,63.1675,63.2379,23707.0
2017-02-14 13:50:00,89.83,89.85,89.8,89.84,20782.0,63.2379,63.252,63.2168,63.2449,20782.0
2017-02-14 13:55:00,89.85,89.94,89.85,89.93,22906.0,63.252,63.3153,63.252,63.3083,22906.0
2017-02-14 14:00:00,89.93,89.95,89.91,89.94,30167.0,63.3083,63.3224,63.2942,63.3153,30167.0
2017-02-14 14:05:00,89.95,90.02,89.94,89.99,20057.0,63.3224,63.3717,63.3153,63.3505,20057.0
2017-02-14 14:10:00,89.99,90.08,89.99,90.04,17068.0,63.3505,63.4139,63.3505,63.3857,17068.0
2017-02-14 14:15:00,90.03,90.04,89.99,90.0,16917.0,63.3787,63.3857,63.3505,63.3576,16917.0
2017-02-14 14:20:00,90.0,90.0,89.96,89.99,18294.0,63.3576,63.3576,63.3294,63.3505,18294.0
2017-02-14 14:25:00,90.0,90.02,89.94,89.96,18029.0,63.3576,63.3717,63.3153,63.3294,18029.0
2017-02-14 14:30:00,89.95,89.99,89.92,89.98,21972.0,63.3224,63.3505,63.3013,63.3435,21972.0
2017-02-14 14:35:00,89.98,90.01,89.92,89.93,18040.0,63.3435,63.3646,63.3013,63.3083,18040.0
2017-02-14 14:40:00,89.93,89.97,89.93,89.97,10537.0,63.3083,63.3365,63.3083,63.3365,10537.0
2017-02-14 14:45:00,89.96,90.0,89.93,89.98,20728.0,63.3294,63.3576,63.3083,63.3435,20728.0
2017-02-14 14:50:00,89.99,90.03,89.99,90.0,19998.0,63.3505,63.3787,63.3505,63.3576,19998.0
2017-02-14 14:55:00,90.0,90.02,89.99,90.0,22677.0,63.3576,63.3717,63.3505,63.3576,22677.0
2017-02-14 15:00:00,90.01,90.04,90.0,90.02,15488.0,63.3646,63.3857,63.3576,63.3717,15488.0
2017-02-14 15:05:00,90.01,90.11,90.0,90.11,23849.0,63.3646,63.435,63.3576,63.435,23849.0
2017-02-14 15:10:00,90.11,90.14,90.1,90.1,22850.0,63.435,63.4561,63.428,63.428,22850.0
2017-02-14 15:15:00,90.11,90.12,90.09,90.11,27678.0,63.435,63.4421,63.4209,63.435,27678.0
2017-02-14 15:20:00,90.11,90.16,90.1,90.13,15235.0,63.435,63.4702,63.428,63.4491,15235.0
2017-02-14 15:25:00,90.14,90.22,90.13,90.18,39929.0,63.4561,63.5125,63.4491,63.4843,39929.0
2017-02-14 15:30:00,90.17,90.17,90.09,90.12,32817.0,63.4773,63.4773,63.4209,63.4421,32817.0
2017-02-14 15:35:00,90.12,90.23,90.11,90.17,47898.0,63.4421,63.5195,63.435,63.4773,47898.0
2017-02-14 15:40:00,90.17,90.22,90.16,90.22,36346.0,63.4773,63.5125,63.4702,63.5125,36346.0
2017-02-14 15:45:00,90.22,90.24,90.16,90.22,37563.0,63.5125,63.5265,63.4702,63.5125,37563.0
2017-02-14 15:50:00,90.21,90.3,90.2,90.3,55271.0,63.5054,63.5688,63.4984,63.5688,55271.0
2017-02-14 15:55:00,90.3,90.34,90.21,90.25,112470.0,63.5688,63.5969,63.5054,63.5336,112470.0
2017-02-15 09:30:00,89.62,89.82,89.15,89.21,30393.0,63.0901,63.2309,62.7592,62.8014,30393.0
2017-02-15 09:35:00,89.25,89.47,89.09,89.39,21101.0,62.8296,62.9845,62.717,62.9282,21101.0
2017-02-15 09:40:00,89.46,89.49,89.23,89.24,11639.0,62.9774,62.9986,62.8155,62.8226,11639.0
2017-02-15 09:45:00,89.26,89.38,89.15,89.38,9779.0,62.8366,62.9211,62.7592,62.9211,9779.0
2017-02-15 09:50:00,89.34,89.34,89.21,89.25,30262.0,62.893,62.893,62.8014,62.8296,30262.0
2017-02-15 09:55:00,89.19,89.19,89.04,89.17,10366.0,62.7874,62.7874,62.6818,62.7733,10366.0
2017-02-15 10:00:00,89.17,89.34,89.1,89.28,12883.0,62.7733,62.893,62.724,62.8507,12883.0
2017-02-15 10:05:00,89.29,89.43,89.29,89.4,9417.0,62.8578,62.9563,62.8578,62.9352,9417.0
2017-02-15 10:10:00,89.42,89.53,89.39,89.45,12477.0,62.9493,63.0267,62.9282,62.9704,12477.0
2017-02-15 10:15:00,89.44,89.44,89.35,89.35,9117.0,62.9634,62.9634,62.9,62.9,9117.0
2017-02-15 10:20:00,89.34,89.38,89.29,89.38,12054.0,62.893,62.9211,62.8578,62.9211,12054.0
2017-02-15 10:25:00,89.38,89.47,89.28,89.28,11448.0,62.9211,62.9845,62.8507,62.8507,11448.0
2017-02-15 10:30:00,89.27,89.35,89.26,89.29,41735.0,62.8437,62.9,62.8366,62.8578,41735.0
2017-02-15 10:35:00,89.29,89.4,89.25,89.4,12372.0,62.8578,62.9352,62.8296,62.9352,12372.0
2017-02-15 10:40:00,89.38,89.4,89.31,89.35,10953.0,62.9211,62.9352,62.8718,62.9,10953.0
2017-02-15 10:45:00,89.35,89.43,89.34,89.42,9290.0,62.9,62.9563,62.893,62.9493,9290.0
2017-02-15 10:50:00,89.41,89.45,89.39,89.42,11810.0,62.9422,62.9704,62.9282,62.9493,11810.0
2017-02-15 10:55:00,89.42,89.47,89.37,89.47,12113.0,62.9493,62.9845,62.9141,62.9845,12113.0
2017-02-15 11:00:00,89.46,89.53,89.43,89.51,13650.0,62.9774,63.0267,62.9563,63.0126,13650.0
2017-02-15 11:05:00,89.52,89.6,89.45,89.52,15422.0,63.0197,63.076,62.9704,63.0197,15422.0
2017-02-15 11:10:00,89.51,89.6,89.48,89.56,25235.0,63.0126,63.076,62.9915,63.0478,25235.0
2017-02-15 11:15:00,89.57,89.57,89.45,89.51,6854.0,63.0549,63.0549,62.9704,63.0126,6854.0
2017-02-15 11:20:00,89.49,89.5,89.42,89.47,13201.0,62.9986,63.0056,62.9493,62.9845,13201.0
2017-02-15 11:25:00,89.47,89.53,89.45,89.48,17730.0,62.9845,63.0267,62.9704,62.9915,17730.0
2017-02-15 11:30:00,89.49,89.51,89.41,89.5,31712.0,62.9986,63.0126,62.9422,63.0056,31712.0
2017-02-15 11:35:00,89.51,89.57,89.32,89.39,45067.0,63.0126,63.0549,62.8789,62.9282,45067.0
2017-02-15 11:40:00,89.39,89.42,89.34,89.38,6342.0,62.9282,62.9493,62.893,62.9211,6342.0
2017-02-15 11:45:00,89.38,89.59,89.37,89.55,14123.0,62.9211,63.069,62.9141,63.0408,14123.0
2017-02-15 11:50:00,89.55,89.72,89.55,89.72,26173.0,63.0408,63.1605,63.0408,63.1605,26173.0
2017-02-15 11:55:00,89.71,89.84,89.71,89.84,22905.0,63.1534,63.2449,63.1534,63.2449,22905.0
2017-02-15 12:00:00,89.84,90.01,89.81,90.01,29587.0,63.2449,63.3646,63.2238,63.3646,29587.0
2017-02-15 12:05:00,90.0,90.06,89.67,89.67,30988.0,63.3576,63.3998,63.1253,63.1253,30988.0
2017-02-15 12:10:00,89.68,89.78,89.68,89.72,5126.0,63.1323,63.2027,63.1323,63.1605,5126.0
2017-02-15 12:15:00,89.73,89.73,89.66,89.73,6312.0,63.1675,63.1675,63.1182,63.1675,6312.0
2017-02-15 12:20:00,89.71,89.79,89.71,89.76,7356.0,63.1534,63.2097,63.1534,63.1886,7356.0
2017-02-15 12:25:00,89.76,89.76,89.7,89.73,3799.0,63.1886,63.1886,63.1464,63.1675,3799.0
2017-02-15 12:30:00,89.73,89.78,89.71,89.74,7201.0,63.1675,63.2027,63.1534,63.1745,7201.0
2017-02-15 12:35:00,89.73,89.92,89.73,89.91,17529.0,63.1675,63.3013,63.1675,63.2942,17529.0
2017-02-15 12:40:00,89.9,89.9,89.75,89.78,19290.0,63.2872,63.2872,63.1816,63.2027,19290.0
2017-02-15 12:45:00,89.78,89.81,89.69,89.72,5973.0,63.2027,63.2238,63.1394,63.1605,5973.0
2017-02-15 12:50:00,89.74,89.8,89.74,89.79,7386.0,63.1745,63.2168,63.1745,63.2097,7386.0
2017-02-15 12:55:00,89.77,89.92,89.77,89.91,14791.0,63.1957,63.3013,63.1957,63.2942,14791.0
2017-02-15 13:00:00,89.94,90.02,89.9,90.01,16261.0,63.3153,63.3717,63.2872,63.3646,16261.0
2017-02-15 13:05:00,90.0,90.02,89.97,90.0,10740.0,63.3576,63.3717,63.3365,63.3576,10740.0
2017-02-15 13:10:00,90.03,90.03,89.96,89.97,12745.0,63.3787,63.3787,63.3294,63.3365,12745.0
2017-02-15 13:15:00,89.97,90.01,89.95,89.99,9501.0,63.3365,63.3646,63.3224,63.3505,9501.0
2017-02-15 13:20:00,89.98,90.05,89.97,90.05,10113.0,63.3435,63.3928,63.3365,63.3928,10113.0
2017-02-15 13:25:00,90.06,90.06,89.98,90.06,4405.0,63.3998,63.3998,63.3435,63.3998,4405.0
2017-02-15 13:30:00,90.05,90.05,89.96,89.97,20538.0,63.3928,63.3928,63.3294,63.3365,20538.0
2017-02-15 13:35:00,89.98,90.02,89.97,90.01,8048.0,63.3435,63.3717,63.3365,63.3646,8048.0
2017-02-15 13:40:00,89.98,90.03,89.98,90.01,10367.0,63.3435,63.3787,63.3435,63.3646,10367.0
2017-02-15 13:45:00,90.02,90.08,90.0,90.08,14377.0,63.3717,63.4139,63.3576,63.4139,14377.0
2017-02-15 13:50:00,90.08,90.15,90.07,90.14,13468.0,63.4139,63.4632,63.4069,63.4561,13468.0
2017-02-15 13:55:00,90.12,90.16,90.07,90.09,4351.0,63.4421,63.4702,63.4069,63.4209,4351.0
2017-02-15 14:00:00,90.08,90.1,90.05,90.1,6549.0,63.4139,63.428,63.3928,63.428,6549.0
2017-02-15 14:05:00,90.11,90.11,90.06,90.07,5775.0,63.435,63.435,63.3998,63.4069,5775.0
2017-02-15 14:10:00,90.08,90.13,90.06,90.12,9031.0,63.4139,63.4491,63.3998,63.4421,9031.0
2017-02-15 14:15:00,90.1,90.11,90.03,90.05,6734.0,63.428,63.435,63.3787,63.3928,6734.0
2017-02-15 14:20:00,90.07,90.1,90.06,90.07,3924.0,63.4069,63.428,63.3998,63.4069,3924.0
2017-02-15 14:25:00,90.09,90.11,90.04,90.11,11620.0,63.4209,63.435,63.3857,63.435,11620.0
2017-02-15 14:30:00,90.09,90.13,90.07,90.1,7452.0,63.4209,63.4491,63.4069,63.428,7452.0
2017-02-15 14:35:00,90.08,90.09,90.06,90.07,8507.0,63.4139,63.4209,63.3998,63.4069,8507.0
2017-02-15 14:40:00,90.08,90.09,90.05,90.09,6627.0,63.4139,63.4209,63.3928,63.4209,6627.0
2017-02-15 14:45:00,90.08,90.11,90.05,90.1,9107.0,63.4139,63.435,63.3928,63.428,9107.0
2017-02-15 14:50:00,90.1,90.1,90.02,90.06,12210.0,63.428,63.428,63.3717,63.3998,12210.0
2017-02-15 14:55:00,90.06,90.07,90.02,90.04,7320.0,63.3998,63.4069,63.3717,63.3857,7320.0
2017-02-15 15:00:00,90.03,90.05,90.0,90.01,11740.0,63.3787,63.3928,63.3576,63.3646,11740.0
2017-02-15 15:05:00,90.02,90.04,89.96,90.04,8871.0,63.3717,63.3857,63.3294,63.3857,8871.0
2017-02-15 15:10:00,90.04,90.1,90.03,90.09,16470.0,63.3857,63.428,63.3787,63.4209,16470.0
2017-02-15 15:15:00,90.09,90.13,90.08,90.12,14569.0,63.4209,63.4491,63.4139,63.4421,14569.0
2017-02-15 15:20:00,90.12,90.14,90.11,90.13,10922.0,63.4421,63.4561,63.435,63.4491,10922.0
2017-02-15 15:25:00,90.13,90.14,90.12,90.14,17489.0,63.4491,63.4561,63.4421,63.4561,17489.0
2017-02-15 15:30:00,90.13,90.14,90.09,90.1,19793.0,63.4491,63.4561,63.4209,63.428,19793.0
2017-02-15 15:35:00,90.1,90.15,90.1,90.14,20504.0,63.428,63.4632,63.428,63.4561,20504.0
2017-02-15 15:40:00,90.14,90.17,90.1,90.12,59632.0,63.4561,63.4773,63.428,63.4421,59632.0
2017-02-15 15:45:00,90.12,90.12,90.02,90.03,32197.0,63.4421,63.4421,63.3717,63.3787,32197.0
2017-02-15 15:50:00,90.03,90.1,90.01,90.09,51173.0,63.3787,63.428,63.3646,63.4209,51173.0
2017-02-15 15:55:00,90.08,90.12,90.01,90.05,104987.0,63.4139,63.4421,63.3646,63.3928,104987.0
2017-02-16 09:30:00,90.1,90.65,90.1,90.57,22544.0,63.428,63.8152,63.428,63.7588,22544.0
2017-02-16 09:35:00,90.61,90.65,90.38,90.42,12244.0,63.787,63.8152,63.6251,63.6533,12244.0
2017-02-16 09:40:00,90.41,90.48,90.29,90.48,4607.0,63.6462,63.6955,63.5617,63.6955,4607.0
2017-02-16 09:45:00,90.48,90.52,90.44,90.49,8537.0,63.6955,63.7236,63.6673,63.7025,8537.0
2017-02-16 09:50:00,90.48,90.54,90.44,90.51,6691.0,63.6955,63.7377,63.6673,63.7166,6691.0
2017-02-16 09:55:00,90.53,90.53,90.42,90.47,15832.0,63.7307,63.7307,63.6533,63.6885,15832.0
2017-02-16 10:00:00,90.48,90.54,90.42,90.49,18881.0,63.6955,63.7377,63.6533,63.7025,18881.0
2017-02-16 10:05:00,90.47,90.55,90.43,90.52,11360.0,63.6885,63.7448,63.6603,63.7236,11360.0
2017-02-16 10:10:00,90.56,90.7,90.53,90.64,15601.0,63.7518,63.8504,63.7307,63.8081,15601.0
2017-02-16 10:15:00,90.66,90.8,90.61,90.79,14608.0,63.8222,63.9208,63.787,63.9137,14608.0
2017-02-16 10:20:00,90.75,90.97,90.67,90.71,18780.0,63.8856,64.0404,63.8292,63.8574,18780.0
2017-02-16 10:25:00,90.72,90.78,90.7,90.7,19833.0,63.8644,63.9067,63.8504,63.8504,19833.0
2017-02-16 10:30:00,90.7,90.89,90.61,90.76,31063.0,63.8504,63.9841,63.787,63.8926,31063.0
2017-02-16 10:35:00,90.75,90.75,90.7,90.73,14842.0,63.8856,63.8856,63.8504,63.8715,14842.0
2017-02-16 10:40:00,90.73,90.84,90.6,90.69,60956.0,63.8715,63.9489,63.78,63.8433,60956.0
2017-02-16 10:45:00,90.7,90.7,90.51,90.51,7542.0,63.8504,63.8504,63.7166,63.7166,7542.0
2017-02-16 10:50:00,90.46,90.65,90.42,90.42,20658.0,63.6814,63.8152,63.6533,63.6533,20658.0
2017-02-16 10:55:00,90.41,90.65,90.4,90.59,17191.0,63.6462,63.8152,63.6392,63.7729,17191.0
2017-02-16 11:00:00,90.57,90.58,90.37,90.42,24817.0,63.7588,63.7659,63.6181,63.6533,24817.0
2017-02-16 11:05:00,90.4,90.51,90.36,90.42,31141.0,63.6392,63.7166,63.611,63.6533,31141.0
2017-02-16 11:10:00,90.4,90.41,90.33,90.4,19567.0,63.6392,63.6462,63.5899,63.6392,19567.0
2017-02-16 11:15:00,90.41,90.58,90.4,90.54,11983.0,63.6462,63.7659,63.6392,63.7377,11983.0
2017-02-16 11:20:00,90.54,90.54,90.44,90.52,8396.0,63.7377,63.7377,63.6673,63.7236,8396.0
2017-02-16 11:25:00,90.5,90.51,90.46,90.5,9568.0,63.7096,63.7166,63.6814,63.7096,9568.0
2017-02-16 11:30:00,90.51,90.51,90.38,90.46,38155.0,63.7166,63.7166,63.6251,63.6814,38155.0
2017-02-16 11:35:00,90.47,90.6,90.46,90.48,33832.0,63.6885,63.78,63.6814,63.6955,33832.0
2017-02-16 11:40:00,90.47,90.49,90.35,90.36,33915.0,63.6885,63.7025,63.604,63.611,33915.0
2017-02-16 11:45:00,90.36,90.39,90.34,90.39,13632.0,63.611,63.6321,63.5969,63.6321,13632.0
2017-02-16 11:50:00,90.4,90.46,90.4,90.46,8036.0,63.6392,63.6814,63.6392,63.6814,8036.0
2017-02-16 11:55:00,90.44,90.53,90.4,90.53,6586.0,63.6673,63.7307,63.6392,63.7307,6586.0
2017-02-16 12:00:00,90.52,90.52,90.47,90.48,4735.0,63.7236,63.7236,63.6885,63.6955,4735.0
2017-02-16 12:05:00,90.49,90.49,90.41,90.41,9092.0,63.7025,63.7025,63.6462,63.6462,9092.0
2017-02-16 12:10:00,90.42,90.46,90.38,90.4,6312.0,63.6533,63.6814,63.6251,63.6392,6312.0
2017-02-16 12:15:00,90.41,90.47,90.4,90.43,4872.0,63.6462,63.6885,63.6392,63.6603,4872.0
2017-02-16 12:20:00,90.41,90.47,90.39,90.42,5425.0,63.6462,63.6885,63.6321,63.6533,5425.0
2017-02-16 12:25:00,90.43,90.44,90.38,90.4,4923.0,63.6603,63.6673,63.6251,63.6392,4923.0
2017-02-16 12:30:00,90.42,90.49,90.4,90.46,7281.0,63.6533,63.7025,63.6392,63.6814,7281.0
2017-02-16 12:35:00,90.46,90.51,90.43,90.49,3841.0,63.6814,63.7166,63.6603,63.7025,3841.0
2017-02-16 12:40:00,90.5,90.51,90.44,90.46,3777.0,63.7096,63.7166,63.6673,63.6814,3777.0
2017-02-16 12:45:00,90.46,90.49,90.43,90.47,4538.0,63.6814,63.7025,63.6603,63.6885,4538.0
2017-02-16 12:50:00,90.49,90.55,90.49,90.55,32706.0,63.7025,63.7448,63.7025,63.7448,32706.0
2017-02-16 12:55:00,90.53,90.53,90.47,90.5,3083.0,63.7307,63.7307,63.6885,63.7096,3083.0
2017-02-16 13:00:00,90.51,90.51,90.39,90.39,5860.0,63.7166,63.7166,63.6321,63.6321,5860.0
2017-02-16 13:05:00,90.38,90.5,90.34,90.44,37236.0,63.6251,63.7096,63.5969,63.6673,37236.0
2017-02-16 13:10:00,90.42,90.47,90.42,90.44,3391.0,63.6533,63.6885,63.6533,63.6673,3391.0
2017-02-16 13:15:00,90.43,90.53,90.43,90.48,23312.0,63.6603,63.7307,63.6603,63.6955,23312.0
2017-02-16 13:20:00,90.5,90.55,90.46,90.48,4264.0,63.7096,63.7448,63.6814,63.6955,4264.0
2017-02-16 13:25:00,90.45,90.47,90.42,90.46,1510.0,63.6744,63.6885,63.6533,63.6814,1510.0
2017-02-16 13:30:00,90.44,90.47,90.38,90.42,12372.0,63.6673,63.6885,63.6251,63.6533,12372.0
2017-02-16 13:35:00,90.41,90.45,90.39,90.45,4390.0,63.6462,63.6744,63.6321,63.6744,4390.0
2017-02-16 13:40:00,90.45,90.48,90.37,90.39,5712.0,63.6744,63.6955,63.6181,63.6321,5712.0
2017-02-16 13:45:00,90.35,90.41,90.34,90.4,6298.0,63.604,63.6462,63.5969,63.6392,6298.0
2017-02-16 13:50:00,90.4,90.44,90.38,90.4,6263.0,63.6392,63.6673,63.6251,63.6392,6263.0
2017-02-16 13:55:00,90.41,90.42,90.36,90.39,5205.0,63.6462,63.6533,63.611,63.6321,5205.0
2017-02-16 14:00:00,90.39,90.59,90.39,90.54,59912.0,63.6321,63.7729,63.6321,63.7377,59912.0
2017-02-16 14:05:00,90.54,90.61,90.51,90.59,6800.0,63.7377,63.787,63.7166,63.7729,6800.0
2017-02-16 14:10:00,90.58,90.6,90.49,90.55,17323.0,63.7659,63.78,63.7025,63.7448,17323.0
2017-02-16 14:15:00,90.56,90.56,90.4,90.41,9162.0,63.7518,63.7518,63.6392,63.6462,9162.0
2017-02-16 14:20:00,90.41,90.42,90.27,90.33,9726.0,63.6462,63.6533,63.5477,63.5899,9726.0
2017-02-16 14:25:00,90.32,90.33,90.26,90.28,7080.0,63.5829,63.5899,63.5406,63.5547,7080.0
2017-02-16 14:30:00,90.28,90.28,90.2,90.24,8822.0,63.5547,63.5547,63.4984,63.5265,8822.0
2017-02-16 14:35:00,90.25,90.25,90.19,90.21,6282.0,63.5336,63.5336,63.4913,63.5054,6282.0
2017-02-16 14:40:00,90.2,90.28,90.2,90.28,7653.0,63.4984,63.5547,63.4984,63.5547,7653.0
2017-02-16 14:45:00,90.29,90.3,90.24,90.25,7978.0,63.5617,63.5688,63.5265,63.5336,7978.0
2017-02-16 14:50:00,90.25,90.31,90.21,90.28,4296.0,63.5336,63.5758,63.5054,63.5547,4296.0
2017-02-16 14:55:00,90.28,90.28,90.24,90.27,5633.0,63.5547,63.5547,63.5265,63.5477,5633.0
2017-02-16 15:00:00,90.27,90.38,90.26,90.34,16647.0,63.5477,63.6251,63.5406,63.5969,16647.0
2017-02-16 15:05:00,90.34,90.38,90.32,90.34,7892.0,63.5969,63.6251,63.5829,63.5969,7892.0
2017-02-16 15:10:00,90.35,90.45,90.35,90.43,9496.0,63.604,63.6744,63.604,63.6603,9496.0
2017-02-16 15:15:00,90.43,90.53,90.43,90.51,10423.0,63.6603,63.7307,63.6603,63.7166,10423.0
2017-02-16 15:20:00,90.51,90.61,90.5,90.56,13393.0,63.7166,63.787,63.7096,63.7518,13393.0
2017-02-16 15:25:00,90.56,90.64,90.55,90.62,13186.0,63.7518,63.8081,63.7448,63.794,13186.0
2017-02-16 15:30:00,90.62,90.69,90.6,90.65,29539.0,63.794,63.8433,63.78,63.8152,29539.0
2017-02-16 15:35:00,90.64,90.66,90.6,90.61,18668.0,63.8081,63.8222,63.78,63.787,18668.0
2017-02-16 15:40:00,90.61,90.63,90.55,90.58,18969.0,63.787,63.8011,63.7448,63.7659,18969.0
2017-02-16 15:45:00,90.58,90.61,90.52,90.52,47817.0,63.7659,63.787,63.7236,63.7236,47817.0
2017-02-16 15:50:00,90.51,90.53,90.48,90.5,52973.0,63.7166,63.7307,63.6955,63.7096,52973.0
2017-02-16 15:55:00,90.5,90.51,90.47,90.49,59537.0,63.7096,63.7166,63.6885,63.7025,59537.0
2017-02-17 09:30:00,90.55,90.58,90.25,90.51,96675.0,63.7448,63.7659,63.5336,63.7166,96675.0
2017-02-17 09:35:00,90.48,90.73,90.41,90.61,5979.0,63.6955,63.8715,63.6462,63.787,5979.0
2017-02-17 09:40:00,90.62,90.65,90.56,90.59,8226.0,63.794,63.8152,63.7518,63.7729,8226.0
2017-02-17 09:45:00,90.61,90.7,90.57,90.69,6943.0,63.787,63.8504,63.7588,63.8433,6943.0
2017-02-17 09:50:00,90.66,90.82,90.64,90.78,7986.0,63.8222,63.9348,63.8081,63.9067,7986.0
2017-02-17 09:55:00,90.77,90.94,90.77,90.94,6212.0,63.8996,64.0193,63.8996,64.0193,6212.0
2017-02-17 10:00:00,90.94,90.95,90.88,90.89,12043.0,64.0193,64.0264,63.9771,63.9841,12043.0
2017-02-17 10:05:00,90.95,91.24,90.95,91.2,16637.0,64.0264,64.2305,64.0264,64.2024,16637.0
2017-02-17 10:10:00,91.21,91.35,91.18,91.32,21299.0,64.2094,64.3079,64.1883,64.2868,21299.0
2017-02-17 10:15:00,91.33,91.35,91.17,91.19,18789.0,64.2939,64.3079,64.1812,64.1953,18789.0
2017-02-17 10:20:00,91.16,91.16,91.0,91.0,17855.0,64.1742,64.1742,64.0616,64.0616,17855.0
2017-02-17 10:25:00,91.02,91.04,90.96,90.98,14245.0,64.0756,64.0897,64.0334,64.0475,14245.0
2017-02-17 10:30:00,91.0,91.01,90.96,90.97,7941.0,64.0616,64.0686,64.0334,64.0404,7941.0
2017-02-17 10:35:00,90.97,90.99,90.93,90.95,13715.0,64.0404,64.0545,64.0123,64.0264,13715.0
2017-02-17 10:40:00,90.95,90.97,90.84,90.84,5014.0,64.0264,64.0404,63.9489,63.9489,5014.0
2017-02-17 10:45:00,90.81,90.85,90.73,90.84,5767.0,63.9278,63.956,63.8715,63.9489,5767.0
2017-02-17 10:50:00,90.84,90.84,90.76,90.79,5182.0,63.9489,63.9489,63.8926,63.9137,5182.0
2017-02-17 10:55:00,90.79,90.8,90.66,90.67,7614.0,63.9137,63.9208,63.8222,63.8292,7614.0
2017-02-17 11:00:00,90.66,90.66,90.53,90.53,9105.0,63.8222,63.8222,63.7307,63.7307,9105.0
2017-02-17 11:05:00,90.52,90.56,90.44,90.46,9180.0,63.7236,63.7518,63.6673,63.6814,9180.0
2017-02-17 11:10:00,90.44,90.49,90.4,90.48,12156.0,63.6673,63.7025,63.6392,63.6955,12156.0
2017-02-17 11:15:00,90.49,90.61,90.47,90.51,12714.0,63.7025,63.787,63.6885,63.7166,12714.0
2017-02-17 11:20:00,90.49,90.68,90.46,90.68,11235.0,63.7025,63.8363,63.6814,63.8363,11235.0
2017-02-17 11:25:00,90.7,90.75,90.64,90.73,6553.0,63.8504,63.8856,63.8081,63.8715,6553.0
2017-02-17 11:30:00,90.73,90.74,90.64,90.67,6600.0,63.8715,63.8785,63.8081,63.8292,6600.0
2017-02-17 11:35:00,90.67,90.71,90.65,90.7,5176.0,63.8292,63.8574,63.8152,63.8504,5176.0
2017-02-17 11:40:00,90.71,90.71,90.65,90.71,5376.0,63.8574,63.8574,63.8152,63.8574,5376.0
2017-02-17 11:45:00,90.7,90.71,90.68,90.7,6072.0,63.8504,63.8574,63.8363,63.8504,6072.0
2017-02-17 11:50:00,90.7,90.71,90.66,90.71,23473.0,63.8504,63.8574,63.8222,63.8574,23473.0
2017-02-17 11:55:00,90.71,90.76,90.68,90.76,4111.0,63.8574,63.8926,63.8363,63.8926,4111.0
2017-02-17 12:00:00,90.72,90.77,90.72,90.75,3860.0,63.8644,63.8996,63.8644,63.8856,3860.0
2017-02-17 12:05:00,90.73,90.78,90.71,90.78,2685.0,63.8715,63.9067,63.8574,63.9067,2685.0
2017-02-17 12:10:00,90.76,90.78,90.72,90.73,5700.0,63.8926,63.9067,63.8644,63.8715,5700.0
2017-02-17 12:15:00,90.73,90.75,90.72,90.73,3410.0,63.8715,63.8856,63.8644,63.8715,3410.0
2017-02-17 12:20:00,90.73,90.79,90.73,90.76,3782.0,63.8715,63.9137,63.8715,63.8926,3782.0
2017-02-17 12:25:00,90.75,90.77,90.66,90.7,5099.0,63.8856,63.8996,63.8222,63.8504,5099.0
2017-02-17 12:30:00,90.7,90.73,90.66,90.66,4481.0,63.8504,63.8715,63.8222,63.8222,4481.0
2017-02-17 12:35:00,90.67,90.72,90.66,90.66,4014.0,63.8292,63.8644,63.8222,63.8222,4014.0
2017-02-17 12:40:00,90.65,90.7,90.65,90.68,5184.0,63.8152,63.8504,63.8152,63.8363,5184.0
2017-02-17 12:45:00,90.69,90.74,90.66,90.74,4900.0,63.8433,63.8785,63.8222,63.8785,4900.0
2017-02-17 12:50:00,90.76,90.77,90.73,90.77,3122.0,63.8926,63.8996,63.8715,63.8996,3122.0
2017-02-17 12:55:00,90.77,90.85,90.77,90.85,7354.0,63.8996,63.956,63.8996,63.956,7354.0
2017-02-17 13:00:00,90.85,90.86,90.75,90.75,7651.0,63.956,63.963,63.8856,63.8856,7651.0
2017-02-17 13:05:00,90.77,90.82,90.72,90.82,10153.0,63.8996,63.9348,63.8644,63.9348,10153.0
2017-02-17 13:10:00,90.83,90.88,90.8,90.87,4934.0,63.9419,63.9771,63.9208,63.97,4934.0
2017-02-17 13:15:00,90.85,90.87,90.85,90.87,5122.0,63.956,63.97,63.956,63.97,5122.0
2017-02-17 13:20:00,90.88,90.89,90.85,90.85,8318.0,63.9771,63.9841,63.956,63.956,8318.0
2017-02-17 13:25:00,90.86,90.87,90.82,90.86,9440.0,63.963,63.97,63.9348,63.963,9440.0
2017-02-17 13:30:00,90.87,90.89,90.84,90.86,12546.0,63.97,63.9841,63.9489,63.963,12546.0
2017-02-17 13:35:00,90.86,90.88,90.84,90.87,6951.0,63.963,63.9771,63.9489,63.97,6951.0
2017-02-17 13:40:00,90.86,90.96,90.86,90.93,17489.0,63.963,64.0334,63.963,64.0123,17489.0
2017-02-17 13:45:00,90.93,90.96,90.92,90.94,5240.0,64.0123,64.0334,64.0052,64.0193,5240.0
2017-02-17 13:50:00,90.95,90.96,90.91,90.95,9508.0,64.0264,64.0334,63.9982,64.0264,9508.0
2017-02-17 13:55:00,90.95,90.99,90.94,90.97,35565.0,64.0264,64.0545,64.0193,64.0404,35565.0
2017-02-17 14:00:00,90.97,91.0,90.97,90.98,9074.0,64.0404,64.0616,64.0404,64.0475,9074.0
2017-02-17 14:05:00,90.97,91.16,90.97,91.13,22443.0,64.0404,64.1742,64.0404,64.1531,22443.0
2017-02-17 14:10:00,91.15,91.29,91.15,91.22,16924.0,64.1672,64.2657,64.1672,64.2164,16924.0
2017-02-17 14:15:00,91.23,91.23,91.19,91.23,30606.0,64.2235,64.2235,64.1953,64.2235,30606.0
2017-02-17 14:20:00,91.23,91.24,91.1,91.1,31478.0,64.2235,64.2305,64.132,64.132,31478.0
2017-02-17 14:25:00,91.1,91.11,91.0,91.04,18506.0,64.132,64.139,64.0616,64.0897,18506.0
2017-02-17 14:30:00,91.04,91.28,91.04,91.08,41641.0,64.0897,64.2587,64.0897,64.1179,41641.0
2017-02-17 14:35:00,91.08,91.09,89.03,89.72,350105.0,64.1179,64.1249,62.6747,63.1605,350105.0
2017-02-17 14:40:00,89.71,89.82,89.05,89.18,205478.0,63.1534,63.2309,62.6888,62.7803,205478.0
2017-02-17 14:45:00,89.16,89.27,88.97,89.17,120135.0,62.7662,62.8437,62.6325,62.7733,120135.0
2017-02-17 14:50:00,89.12,89.22,88.54,88.58,180108.0,62.7381,62.8085,62.3298,62.3579,180108.0
2017-02-17 14:55:00,88.6,89.38,88.57,89.26,146735.0,62.372,62.9211,62.3509,62.8366,146735.0
2017-02-17 15:00:00,89.29,89.32,89.05,89.09,81549.0,62.8578,62.8789,62.6888,62.717,81549.0
2017-02-17 15:05:00,89.08,89.1,88.8,88.92,66726.0,62.7099,62.724,62.5128,62.5973,66726.0
2017-02-17 15:10:00,88.91,88.94,88.87,88.93,63510.0,62.5903,62.6114,62.5621,62.6043,63510.0
2017-02-17 15:15:00,88.93,89.33,88.92,89.15,62305.0,62.6043,62.8859,62.5973,62.7592,62305.0
2017-02-17 15:20:00,89.15,89.15,88.95,88.99,47982.0,62.7592,62.7592,62.6184,62.6466,47982.0
2017-02-17 15:25:00,89.0,89.0,88.85,88.87,94619.0,62.6536,62.6536,62.548,62.5621,94619.0
2017-02-17 15:30:00,88.88,88.89,88.75,88.78,99842.0,62.5691,62.5762,62.4776,62.4987,99842.0
2017-02-17 15:35:00,88.78,88.9,88.66,88.68,70150.0,62.4987,62.5832,62.4143,62.4283,70150.0
2017-02-17 15:40:00,88.68,88.71,88.59,88.61,71625.0,62.4283,62.4495,62.365,62.3791,71625.0
2017-02-17 15:45:00,88.6,89.06,88.6,89.03,130620.0,62.372,62.6958,62.372,62.6747,130620.0
2017-02-17 15:50:00,89.03,89.13,88.96,89.13,77756.0,62.6747,62.7451,62.6255,62.7451,77756.0
2017-02-17 15:55:00,89.13,89.25,89.12,89.23,159089.0,62.7451,62.8296,62.7381,62.8155,159089.0
2017-02-21 09:30:00,89.21,89.31,88.97,89.03,41836.0,62.8014,62.8718,62.6325,62.6747,41836.0
2017-02-21 09:35:00,89.07,89.08,88.88,88.88,25168.0,62.7029,62.7099,62.5691,62.5691,25168.0
2017-02-21 09:40:00,88.92,89.06,88.88,88.88,27008.0,62.5973,62.6958,62.5691,62.5691,27008.0
2017-02-21 09:45:00,88.83,89.15,88.83,89.09,40485.0,62.5339,62.7592,62.5339,62.717,40485.0
2017-02-21 09:50:00,89.07,89.08,88.86,88.97,21883.0,62.7029,62.7099,62.5551,62.6325,21883.0
2017-02-21 09:55:00,88.95,89.16,88.91,89.13,21529.0,62.6184,62.7662,62.5903,62.7451,21529.0
2017-02-21 10:00:00,89.15,89.25,89.07,89.18,33610.0,62.7592,62.8296,62.7029,62.7803,33610.0
2017-02-21 10:05:00,89.18,89.36,89.14,89.35,46278.0,62.7803,62.907,62.7522,62.9,46278.0
2017-02-21 10:10:00,89.35,89.36,89.3,89.31,23275.0,62.9,62.907,62.8648,62.8718,23275.0
2017-02-21 10:15:00,89.32,89.43,89.28,89.35,42845.0,62.8789,62.9563,62.8507,62.9,42845.0
2017-02-21 10:20:00,89.36,89.4,89.31,89.36,16766.0,62.907,62.9352,62.8718,62.907,16766.0
2017-02-21 10:25:00,89.35,89.42,89.34,89.34,26437.0,62.9,62.9493,62.893,62.893,26437.0
2017-02-21 10:30:00,89.34,89.47,89.32,89.44,33992.0,62.893,62.9845,62.8789,62.9634,33992.0
2017-02-21 10:35:00,89.44,89.48,89.4,89.41,30212.0,62.9634,62.9915,62.9352,62.9422,30212.0
2017-02-21 10:40:00,89.41,89.52,89.39,89.48,15382.0,62.9422,63.0197,62.9282,62.9915,15382.0
2017-02-21 10:45:00,89.47,89.49,89.43,89.43,21762.0,62.9845,62.9986,62.9563,62.9563,21762.0
2017-02-21 10:50:00,89.45,89.49,89.37,89.42,22223.0,62.9704,62.9986,62.9141,62.9493,22223.0
2017-02-21 10:55:00,89.45,89.56,89.43,89.54,43140.0,62.9704,63.0478,62.9563,63.0338,43140.0
2017-02-21 11:00:00,89.53,89.53,89.38,89.4,26808.0,63.0267,63.0267,62.9211,62.9352,26808.0
2017-02-21 11:05:00,89.39,89.47,89.38,89.46,44801.0,62.9282,62.9845,62.9211,62.9774,44801.0
2017-02-21 11:10:00,89.47,89.47,89.36,89.39,26435.0,62.9845,62.9845,62.907,62.9282,26435.0
2017-02-21 11:15:00,89.39,89.41,89.35,89.36,15033.0,62.9282,62.9422,62.9,62.907,15033.0
2017-02-21 11:20:00,89.35,89.45,89.35,89.4,21990.0,62.9,62.9704,62.9,62.9352,21990.0
2017-02-21 11:25:00,89.42,89.46,89.4,89.41,20170.0,62.9493,62.9774,62.9352,62.9422,20170.0
2017-02-21 11:30:00,89.41,89.42,89.38,89.39,17356.0,62.9422,62.9493,62.9211,62.9282,17356.0
2017-02-21 11:35:00,89.38,89.38,89.21,89.24,18878.0,62.9211,62.9211,62.8014,62.8226,18878.0
2017-02-21 11:40:00,89.27,89.37,89.27,89.33,12171.0,62.8437,62.9141,62.8437,62.8859,12171.0
2017-02-21 11:45:00,89.35,89.4,89.32,89.38,17617.0,62.9,62.9352,62.8789,62.9211,17617.0
2017-02-21 11:50:00,89.38,89.46,89.38,89.4,21862.0,62.9211,62.9774,62.9211,62.9352,21862.0
2017-02-21 11:55:00,89.4,89.43,89.34,89.39,20302.0,62.9352,62.9563,62.893,62.9282,20302.0
2017-02-21 12:00:00,89.41,89.49,89.4,89.41,28235.0,62.9422,62.9986,62.9352,62.9422,28235.0
2017-02-21 12:05:00,89.43,89.49,89.38,89.41,21894.0,62.9563,62.9986,62.9211,62.9422,21894.0
2017-02-21 12:10:00,89.41,89.44,89.36,89.39,14641.0,62.9422,62.9634,62.907,62.9282,14641.0
2017-02-21 12:15:00,89.39,89.42,89.34,89.39,11990.0,62.9282,62.9493,62.893,62.9282,11990.0
2017-02-21 12:20:00,89.42,89.42,89.37,89.39,10381.0,62.9493,62.9493,62.9141,62.9282,10381.0
2017-02-21 12:25:00,89.4,89.51,89.37,89.4,39813.0,62.9352,63.0126,62.9141,62.9352,39813.0
2017-02-21 12:30:00,89.43,89.43,89.36,89.4,24443.0,62.9563,62.9563,62.907,62.9352,24443.0
2017-02-21 12:35:00,89.43,89.5,89.38,89.38,11328.0,62.9563,63.0056,62.9211,62.9211,11328.0
2017-02-21 12:40:00,89.36,89.46,89.36,89.44,8895.0,62.907,62.9774,62.907,62.9634,8895.0
2017-02-21 12:45:00,89.45,89.48,89.43,89.48,9539.0,62.9704,62.9915,62.9563,62.9915,9539.0
2017-02-21 12:50:00,89.48,89.48,89.43,89.48,15799.0,62.9915,62.9915,62.9563,62.9915,15799.0
2017-02-21 12:55:00,89.48,89.51,89.41,89.43,14639.0,62.9915,63.0126,62.9422,62.9563,14639.0
2017-02-21 13:00:00,89.43,89.45,89.4,89.42,12211.0,62.9563,62.9704,62.9352,62.9493,12211.0
2017-02-21 13:05:00,89.42,89.43,89.36,89.37,17609.0,62.9493,62.9563,62.907,62.9141,17609.0
2017-02-21 13:10:00,89.36,89.4,89.34,89.37,9276.0,62.907,62.9352,62.893,62.9141,9276.0
2017-02-21 13:15:00,89.4,89.43,89.32,89.43,11513.0,62.9352,62.9563,62.8789,62.9563,11513.0
2017-02-21 13:20:00,89.44,89.5,89.41,89.45,13878.0,62.9634,63.0056,62.9422,62.9704,13878.0
2017-02-21 13:25:00,89.45,89.5,89.39,89.41,32098.0,62.9704,63.0056,62.9282,62.9422,32098.0
2017-02-21 13:30:00,89.41,89.53,89.4,89.42,36403.0,62.9422,63.0267,62.9352,62.9493,36403.0
2017-02-21 13:35:00,89.41,89.51,89.41,89.5,22254.0,62.9422,63.0126,62.9422,63.0056,22254.0
2017-02-21 13:40:00,89.49,89.69,89.49,89.61,51640.0,62.9986,63.1394,62.9986,63.083,51640.0
2017-02-21 13:45:00,89.62,89.79,89.58,89.79,33400.0,63.0901,63.2097,63.0619,63.2097,33400.0
2017-02-21 13:50:00,89.77,89.93,89.75,89.89,13860.0,63.1957,63.3083,63.1816,63.2801,13860.0
2017-02-21 13:55:00,89.87,89.95,89.86,89.91,15793.0,63.2661,63.3224,63.259,63.2942,15793.0
2017-02-21 14:00:00,89.91,89.98,89.87,89.94,11618.0,63.2942,63.3435,63.2661,63.3153,11618.0
2017-02-21 14:05:00,89.96,90.07,89.92,90.06,18429.0,63.3294,63.4069,63.3013,63.3998,18429.0
2017-02-21 14:10:00,90.06,90.07,90.0,90.03,13537.0,63.3998,63.4069,63.3576,63.3787,13537.0
2017-02-21 14:15:00,90.04,90.08,90.01,90.05,14212.0,63.3857,63.4139,63.3646,63.3928,14212.0
2017-02-21 14:20:00,90.05,90.11,90.0,90.0,30693.0,63.3928,63.435,63.3576,63.3576,30693.0
2017-02-21 14:25:00,90.01,90.06,89.99,90.05,15801.0,63.3646,63.3998,63.3505,63.3928,15801.0
2017-02-21 14:30:00,90.04,90.05,89.97,89.99,17005.0,63.3857,63.3928,63.3365,63.3505,17005.0
2017-02-21 14:35:00,89.99,90.03,89.9,90.01,48456.0,63.3505,63.3787,63.2872,63.3646,48456.0
2017-02-21 14:40:00,90.01,90.01,89.89,89.93,14526.0,63.3646,63.3646,63.2801,63.3083,14526.0
2017-02-21 14:45:00,89.94,89.99,89.9,89.92,25166.0,63.3153,63.3505,63.2872,63.3013,25166.0
2017-02-21 14:50:00,89.92,90.01,89.89,90.01,18357.0,63.3013,63.3646,63.2801,63.3646,18357.0
2017-02-21 14:55:00,90.01,90.02,89.95,89.99,20513.0,63.3646,63.3717,63.3224,63.3505,20513.0
2017-02-21 15:00:00,89.99,90.0,89.95,89.95,49921.0,63.3505,63.3576,63.3224,63.3224,49921.0
2017-02-21 15:05:00,89.95,90.01,89.95,89.97,39791.0,63.3224,63.3646,63.3224,63.3365,39791.0
2017-02-21 15:10:00,89.99,90.03,89.94,90.0,32149.0,63.3505,63.3787,63.3153,63.3576,32149.0
2017-02-21 15:15:00,90.0,90.02,89.97,90.0,34282.0,63.3576,63.3717,63.3365,63.3576,34282.0
2017-02-21 15:20:00,90.0,90.01,89.97,90.0,32303.0,63.3576,63.3646,63.3365,63.3576,32303.0
2017-02-21 15:25:00,90.0,90.01,89.95,89.98,39109.0,63.3576,63.3646,63.3224,63.3435,39109.0
2017-02-21 15:30:00,89.99,90.02,89.97,90.0,40364.0,63.3505,63.3717,63.3365,63.3576,40364.0
2017-02-21 15:35:00,89.99,90.01,89.93,89.99,29925.0,63.3505,63.3646,63.3083,63.3505,29925.0
2017-02-21 15:40:00,89.99,90.01,89.97,89.99,42547.0,63.3505,63.3646,63.3365,63.3505,42547.0
2017-02-21 15:45:00,90.0,90.02,89.94,89.98,46409.0,63.3576,63.3717,63.3153,63.3435,46409.0
2017-02-21 15:50:00,89.99,90.02,89.95,89.99,63279.0,63.3505,63.3717,63.3224,63.3505,63279.0
2017-02-21 15:55:00,90.0,90.0,89.96,89.98,133093.0,63.3576,63.3576,63.3294,63.3435,133093.0
2017-02-22 09:30:00,90.35,90.4,89.85,90.11,34844.0,63.604,63.6392,63.252,63.435,34844.0
2017-02-22 09:35:00,90.08,90.17,90.0,90.11,24422.0,63.4139,63.4773,63.3576,63.435,24422.0
2017-02-22 09:40:00,90.11,90.22,90.02,90.18,99445.0,63.435,63.5125,63.3717,63.4843,99445.0
2017-02-22 09:45:00,90.18,90.49,90.16,90.41,32125.0,63.4843,63.7025,63.4702,63.6462,32125.0
2017-02-22 09:50:00,90.39,90.42,90.16,90.16,14681.0,63.6321,63.6533,63.4702,63.4702,14681.0
2017-02-22 09:55:00,90.17,90.18,90.08,90.08,8561.0,63.4773,63.4843,63.4139,63.4139,8561.0
2017-02-22 10:00:00,90.06,90.16,90.03,90.11,8202.0,63.3998,63.4702,63.3787,63.435,8202.0
2017-02-22 10:05:00,90.1,90.12,90.01,90.06,9330.0,63.428,63.4421,63.3646,63.3998,9330.0
2017-02-22 10:10:00,90.04,90.07,89.93,89.95,5951.0,63.3857,63.4069,63.3083,63.3224,5951.0
2017-02-22 10:15:00,89.99,90.02,89.96,90.02,5902.0,63.3505,63.3717,63.3294,63.3717,5902.0
2017-02-22 10:20:00,90.01,90.14,89.98,90.09,75850.0,63.3646,63.4561,63.3435,63.4209,75850.0
2017-02-22 10:25:00,90.09,90.22,90.04,90.17,23322.0,63.4209,63.5125,63.3857,63.4773,23322.0
2017-02-22 10:30:00,90.17,90.17,90.0,90.01,9891.0,63.4773,63.4773,63.3576,63.3646,9891.0
2017-02-22 10:35:00,89.99,90.03,89.9,89.94,11433.0,63.3505,63.3787,63.2872,63.3153,11433.0
2017-02-22 10:40:00,89.95,89.96,89.83,89.85,4501.0,63.3224,63.3294,63.2379,63.252,4501.0
2017-02-22 10:45:00,89.85,89.88,89.8,89.81,17750.0,63.252,63.2731,63.2168,63.2238,17750.0
2017-02-22 10:50:00,89.84,89.91,89.82,89.88,9840.0,63.2449,63.2942,63.2309,63.2731,9840.0
2017-02-22 10:55:00,89.89,89.89,89.84,89.88,14786.0,63.2801,63.2801,63.2449,63.2731,14786.0
2017-02-22 11:00:00,89.88,89.94,89.85,89.87,22795.0,63.2731,63.3153,63.252,63.2661,22795.0
2017-02-22 11:05:00,89.88,89.91,89.86,89.88,10152.0,63.2731,63.2942,63.259,63.2731,10152.0
2017-02-22 11:10:00,89.87,89.89,89.85,89.88,10332.0,63.2661,63.2801,63.252,63.2731,10332.0
2017-02-22 11:15:00,89.88,89.92,89.86,89.89,26602.0,63.2731,63.3013,63.259,63.2801,26602.0
2017-02-22 11:20:00,89.89,89.9,89.81,89.81,8957.0,63.2801,63.2872,63.2238,63.2238,8957.0
2017-02-22 11:25:00,89.81,89.88,89.78,89.86,7538.0,63.2238,63.2731,63.2027,63.259,7538.0
2017-02-22 11:30:00,89.86,89.92,89.83,89.92,11474.0,63.259,63.3013,63.2379,63.3013,11474.0
2017-02-22 11:35:00,89.91,89.93,89.84,89.9,11189.0,63.2942,63.3083,63.2449,63.2872,11189.0
2017-02-22 11:40:00,89.89,89.91,89.85,89.86,14665.0,63.2801,63.2942,63.252,63.259,14665.0
2017-02-22 11:45:00,89.86,89.91,89.86,89.9,5101.0,63.259,63.2942,63.259,63.2872,5101.0
2017-02-22 11:50:00,89.91,89.94,89.9,89.9,10112.0,63.2942,63.3153,63.2872,63.2872,10112.0
2017-02-22 11:55:00,89.9,89.95,89.89,89.94,11524.0,63.2872,63.3224,63.2801,63.3153,11524.0
2017-02-22 12:00:00,89.93,89.93,89.87,89.89,6025.0,63.3083,63.3083,63.2661,63.2801,6025.0
2017-02-22 12:05:00,89.9,89.94,89.9,89.93,4999.0,63.2872,63.3153,63.2872,63.3083,4999.0
2017-02-22 12:10:00,89.93,89.99,89.9,89.99,12190.0,63.3083,63.3505,63.2872,63.3505,12190.0
2017-02-22 12:15:00,89.99,90.02,89.98,90.02,9844.0,63.3505,63.3717,63.3435,63.3717,9844.0
2017-02-22 12:20:00,90.0,90.02,89.99,90.01,5315.0,63.3576,63.3717,63.3505,63.3646,5315.0
2017-02-22 12:25:00,90.01,90.03,89.95,90.01,7137.0,63.3646,63.3787,63.3224,63.3646,7137.0
2017-02-22 12:30:00,90.01,90.06,90.0,90.03,13842.0,63.3646,63.3998,63.3576,63.3787,13842.0
2017-02-22 12:35:00,90.03,90.17,90.02,90.08,21152.0,63.3787,63.4773,63.3717,63.4139,21152.0
2017-02-22 12:40:00,90.08,90.12,90.05,90.08,7450.0,63.4139,63.4421,63.3928,63.4139,7450.0
2017-02-22 12:45:00,90.09,90.11,90.08,90.09,7700.0,63.4209,63.435,63.4139,63.4209,7700.0
2017-02-22 12:50:00,90.08,90.15,90.06,90.08,20746.0,63.4139,63.4632,63.3998,63.4139,20746.0
2017-02-22 12:55:00,90.07,90.14,90.06,90.13,16489.0,63.4069,63.4561,63.3998,63.4491,16489.0
2017-02-22 13:00:00,90.18,90.18,90.14,90.18,15458.0,63.4843,63.4843,63.4561,63.4843,15458.0
2017-02-22 13:05:00,90.17,90.19,90.14,90.16,6823.0,63.4773,63.4913,63.4561,63.4702,6823.0
2017-02-22 13:10:00,90.16,90.22,90.13,90.18,8716.0,63.4702,63.5125,63.4491,63.4843,8716.0
2017-02-22 13:15:00,90.18,90.26,90.16,90.26,67605.0,63.4843,63.5406,63.4702,63.5406,67605.0
2017-02-22 13:20:00,90.24,90.32,90.24,90.31,24563.0,63.5265,63.5829,63.5265,63.5758,24563.0
2017-02-22 13:25:00,90.3,90.31,90.28,90.3,22518.0,63.5688,63.5758,63.5547,63.5688,22518.0
2017-02-22 13:30:00,90.28,90.36,90.23,90.36,14295.0,63.5547,63.611,63.5195,63.611,14295.0
2017-02-22 13:35:00,90.34,90.37,90.28,90.33,8140.0,63.5969,63.6181,63.5547,63.5899,8140.0
2017-02-22 13:40:00,90.34,90.43,90.28,90.43,6043.0,63.5969,63.6603,63.5547,63.6603,6043.0
2017-02-22 13:45:00,90.42,90.46,90.38,90.44,12761.0,63.6533,63.6814,63.6251,63.6673,12761.0
2017-02-22 13:50:00,90.44,90.46,90.39,90.39,9161.0,63.6673,63.6814,63.6321,63.6321,9161.0
2017-02-22 13:55:00,90.39,90.43,90.36,90.37,9084.0,63.6321,63.6603,63.611,63.6181,9084.0
2017-02-22 14:00:00,90.38,90.48,90.33,90.46,27909.0,63.6251,63.6955,63.5899,63.6814,27909.0
2017-02-22 14:05:00,90.5,90.61,90.48,90.6,12179.0,63.7096,63.787,63.6955,63.78,12179.0
2017-02-22 14:10:00,90.58,90.65,90.53,90.62,16265.0,63.7659,63.8152,63.7307,63.794,16265.0
2017-02-22 14:15:00,90.64,90.65,90.53,90.54,36988.0,63.8081,63.8152,63.7307,63.7377,36988.0
2017-02-22 14:20:00,90.55,90.64,90.53,90.59,16822.0,63.7448,63.8081,63.7307,63.7729,16822.0
2017-02-22 14:25:00,90.57,90.6,90.55,90.55,9466.0,63.7588,63.78,63.7448,63.7448,9466.0
2017-02-22 14:30:00,90.56,90.57,90.54,90.54,17534.0,63.7518,63.7588,63.7377,63.7377,17534.0
2017-02-22 14:35:00,90.54,90.59,90.54,90.58,16383.0,63.7377,63.7729,63.7377,63.7659,16383.0
2017-02-22 14:40:00,90.57,90.57,90.54,90.55,13309.0,63.7588,63.7588,63.7377,63.7448,13309.0
2017-02-22 14:45:00,90.55,90.56,90.51,90.53,9306.0,63.7448,63.7518,63.7166,63.7307,9306.0
2017-02-22 14:50:00,90.53,90.57,90.52,90.56,5646.0,63.7307,63.7588,63.7236,63.7518,5646.0
2017-02-22 14:55:00,90.54,90.55,90.49,90.5,22176.0,63.7377,63.7448,63.7025,63.7096,22176.0
2017-02-22 15:00:00,90.51,90.53,90.49,90.52,16274.0,63.7166,63.7307,63.7025,63.7236,16274.0
2017-02-22 15:05:00,90.53,90.54,90.47,90.48,17536.0,63.7307,63.7377,63.6885,63.6955,17536.0
2017-02-22 15:10:00,90.48,90.53,90.48,90.51,13675.0,63.6955,63.7307,63.6955,63.7166,13675.0
2017-02-22 15:15:00,90.51,90.55,90.49,90.55,13625.0,63.7166,63.7448,63.7025,63.7448,13625.0
2017-02-22 15:20:00,90.54,90.54,90.48,90.5,28674.0,63.7377,63.7377,63.6955,63.7096,28674.0
2017-02-22 15:25:00,90.5,90.54,90.49,90.54,31859.0,63.7096,63.7377,63.7025,63.7377,31859.0
2017-02-22 15:30:00,90.54,90.58,90.53,90.57,14326.0,63.7377,63.7659,63.7307,63.7588,14326.0
2017-02-22 15:35:00,90.56,90.56,90.52,90.53,21593.0,63.7518,63.7518,63.7236,63.7307,21593.0
2017-02-22 15:40:00,90.53,90.6,90.51,90.56,23949.0,63.7307,63.78,63.7166,63.7518,23949.0
2017-02-22 15:45:00,90.56,90.57,90.49,90.51,42819.0,63.7518,63.7588,63.7025,63.7166,42819.0
2017-02-22 15:50:00,90.51,90.54,90.49,90.51,40724.0,63.7166,63.7377,63.7025,63.7166,40724.0
2017-02-22 15:55:00,90.52,90.62,90.51,90.55,104205.0,63.7236,63.794,63.7166,63.7448,104205.0
2017-02-23 09:30:00,90.9,91.18,90.69,90.84,31592.0,63.9912,64.1883,63.8433,63.9489,31592.0
2017-02-23 09:35:00,90.77,90.91,90.64,90.86,19088.0,63.8996,63.9982,63.8081,63.963,19088.0
2017-02-23 09:40:00,90.84,91.04,90.84,90.96,17279.0,63.9489,64.0897,63.9489,64.0334,17279.0
2017-02-23 09:45:00,90.95,91.12,90.94,91.08,29498.0,64.0264,64.146,64.0193,64.1179,29498.0
2017-02-23 09:50:00,91.05,91.08,90.98,91.06,11526.0,64.0968,64.1179,64.0475,64.1038,11526.0
2017-02-23 09:55:00,91.08,91.18,91.04,91.17,16034.0,64.1179,64.1883,64.0897,64.1812,16034.0
2017-02-23 10:00:00,91.16,91.17,91.1,91.13,12336.0,64.1742,64.1812,64.132,64.1531,12336.0
2017-02-23 10:05:00,91.13,91.25,91.13,91.25,55260.0,64.1531,64.2375,64.1531,64.2375,55260.0
2017-02-23 10:10:00,91.23,91.27,91.21,91.25,166932.0,64.2235,64.2516,64.2094,64.2375,166932.0
2017-02-23 10:15:00,91.26,91.39,91.24,91.37,39856.0,64.2446,64.3361,64.2305,64.322,39856.0
2017-02-23 10:20:00,91.38,91.38,91.06,91.07,117647.0,64.3291,64.3291,64.1038,64.1108,117647.0
2017-02-23 10:25:00,91.1,91.17,91.07,91.16,14654.0,64.132,64.1812,64.1108,64.1742,14654.0
2017-02-23 10:30:00,91.15,91.15,91.05,91.05,17705.0,64.1672,64.1672,64.0968,64.0968,17705.0
2017-02-23 10:35:00,91.05,91.09,91.02,91.04,15187.0,64.0968,64.1249,64.0756,64.0897,15187.0
2017-02-23 10:40:00,91.04,91.11,91.02,91.09,6432.0,64.0897,64.139,64.0756,64.1249,6432.0
2017-02-23 10:45:00,91.11,91.16,91.03,91.15,7205.0,64.139,64.1742,64.0827,64.1672,7205.0
2017-02-23 10:50:00,91.18,91.37,91.16,91.37,9220.0,64.1883,64.322,64.1742,64.322,9220.0
2017-02-23 10:55:00,91.36,91.36,91.27,91.31,11194.0,64.315,64.315,64.2516,64.2798,11194.0
2017-02-23 11:00:00,91.31,91.37,91.3,91.3,9161.0,64.2798,64.322,64.2727,64.2727,9161.0
2017-02-23 11:05:00,91.31,91.33,91.22,91.24,14989.0,64.2798,64.2939,64.2164,64.2305,14989.0
2017-02-23 11:10:00,91.23,91.44,91.23,91.44,17908.0,64.2235,64.3713,64.2235,64.3713,17908.0
2017-02-23 11:15:00,91.41,91.48,91.38,91.4,15877.0,64.3502,64.3995,64.3291,64.3431,15877.0
2017-02-23 11:20:00,91.43,91.45,91.36,91.43,9312.0,64.3643,64.3783,64.315,64.3643,9312.0
2017-02-23 11:25:00,91.43,91.48,91.4,91.48,12470.0,64.3643,64.3995,64.3431,64.3995,12470.0
2017-02-23 11:30:00,91.48,91.54,91.39,91.43,18677.0,64.3995,64.4417,64.3361,64.3643,18677.0
2017-02-23 11:35:00,91.43,91.45,91.36,91.39,11300.0,64.3643,64.3783,64.315,64.3361,11300.0
2017-02-23 11:40:00,91.37,91.52,91.36,91.51,13383.0,64.322,64.4276,64.315,64.4206,13383.0
2017-02-23 11:45:00,91.52,91.63,91.5,91.55,104831.0,64.4276,64.5051,64.4135,64.4487,104831.0
2017-02-23 11:50:00,91.55,91.64,91.53,91.61,88317.0,64.4487,64.5121,64.4347,64.491,88317.0
2017-02-23 11:55:00,91.63,91.91,91.62,91.81,17101.0,64.5051,64.7022,64.498,64.6318,17101.0
2017-02-23 12:00:00,91.8,91.85,91.75,91.81,15180.0,64.6247,64.6599,64.5895,64.6318,15180.0
2017-02-23 12:05:00,91.82,91.86,91.73,91.83,20001.0,64.6388,64.667,64.5755,64.6459,20001.0
2017-02-23 12:10:00,91.82,91.96,91.82,91.91,18522.0,64.6388,64.7374,64.6388,64.7022,18522.0
2017-02-23 12:15:00,91.9,92.0,91.89,91.96,39736.0,64.6951,64.7655,64.6881,64.7374,39736.0
2017-02-23 12:20:00,91.97,92.06,91.96,92.06,30841.0,64.7444,64.8078,64.7374,64.8078,30841.0
2017-02-23 12:25:00,92.06,92.06,91.97,92.01,16313.0,64.8078,64.8078,64.7444,64.7726,16313.0
2017-02-23 12:30:00,92.01,92.07,91.98,92.03,20630.0,64.7726,64.8148,64.7514,64.7866,20630.0
2017-02-23 12:35:00,92.04,92.04,91.99,92.0,18556.0,64.7937,64.7937,64.7585,64.7655,18556.0
2017-02-23 12:40:00,91.99,92.08,91.98,92.08,33033.0,64.7585,64.8218,64.7514,64.8218,33033.0
2017-02-23 12:45:00,92.07,92.11,91.88,91.89,24593.0,64.8148,64.843,64.6811,64.6881,24593.0
2017-02-23 12:50:00,91.88,91.89,91.7,91.7,9460.0,64.6811,64.6881,64.5543,64.5543,9460.0
2017-02-23 12:55:00,91.68,91.69,91.56,91.56,13599.0,64.5403,64.5473,64.4558,64.4558,13599.0
2017-02-23 13:00:00,91.56,91.57,91.51,91.51,14262.0,64.4558,64.4628,64.4206,64.4206,14262.0
2017-02-23 13:05:00,91.52,91.53,91.47,91.5,10125.0,64.4276,64.4347,64.3924,64.4135,10125.0
2017-02-23 13:10:00,91.5,91.5,91.4,91.42,12753.0,64.4135,64.4135,64.3431,64.3572,12753.0
2017-02-23 13:15:00,91.41,91.43,91.4,91.43,7075.0,64.3502,64.3643,64.3431,64.3643,7075.0
2017-02-23 13:20:00,91.43,91.45,91.25,91.26,24747.0,64.3643,64.3783,64.2375,64.2446,24747.0
2017-02-23 13:25:00,91.25,91.29,91.2,91.25,24303.0,64.2375,64.2657,64.2024,64.2375,24303.0
2017-02-23 13:30:00,91.26,91.34,91.23,91.29,16391.0,64.2446,64.3009,64.2235,64.2657,16391.0
2017-02-23 13:35:00,91.28,91.29,91.22,91.22,12795.0,64.2587,64.2657,64.2164,64.2164,12795.0
2017-02-23 13:40:00,91.24,91.26,91.19,91.19,11468.0,64.2305,64.2446,64.1953,64.1953,11468.0
2017-02-23 13:45:00,91.18,91.2,91.12,91.12,18033.0,64.1883,64.2024,64.146,64.146,18033.0
2017-02-23 13:50:00,91.11,91.12,90.95,90.97,21461.0,64.139,64.146,64.0264,64.0404,21461.0
2017-02-23 13:55:00,90.96,91.08,90.95,91.08,17708.0,64.0334,64.1179,64.0264,64.1179,17708.0
2017-02-23 14:00:00,91.08,91.11,91.07,91.1,8719.0,64.1179,64.139,64.1108,64.132,8719.0
2017-02-23 14:05:00,91.1,91.12,91.09,91.12,51935.0,64.132,64.146,64.1249,64.146,51935.0
2017-02-23 14:10:00,91.12,91.12,91.08,91.09,11682.0,64.146,64.146,64.1179,64.1249,11682.0
2017-02-23 14:15:00,91.09,91.09,91.07,91.08,6963.0,64.1249,64.1249,64.1108,64.1179,6963.0
2017-02-23 14:20:00,91.08,91.09,91.04,91.04,12232.0,64.1179,64.1249,64.0897,64.0897,12232.0
2017-02-23 14:25:00,91.05,91.05,90.99,91.0,51837.0,64.0968,64.0968,64.0545,64.0616,51837.0
2017-02-23 14:30:00,90.99,91.0,90.98,90.99,17710.0,64.0545,64.0616,64.0475,64.0545,17710.0
2017-02-23 14:35:00,91.0,91.19,90.99,91.19,16572.0,64.0616,64.1953,64.0545,64.1953,16572.0
2017-02-23 14:40:00,91.17,91.25,91.16,91.23,16565.0,64.1812,64.2375,64.1742,64.2235,16565.0
2017-02-23 14:45:00,91.23,91.23,91.09,91.1,21559.0,64.2235,64.2235,64.1249,64.132,21559.0
2017-02-23 14:50:00,91.11,91.23,91.1,91.22,15628.0,64.139,64.2235,64.132,64.2164,15628.0
2017-02-23 14:55:00,91.2,91.29,91.19,91.2,35111.0,64.2024,64.2657,64.1953,64.2024,35111.0
2017-02-23 15:00:00,91.2,91.21,91.18,91.19,15022.0,64.2024,64.2094,64.1883,64.1953,15022.0
2017-02-23 15:05:00,91.2,91.26,91.19,91.23,18146.0,64.2024,64.2446,64.1953,64.2235,18146.0
2017-02-23 15:10:00,91.23,91.24,91.18,91.18,13224.0,64.2235,64.2305,64.1883,64.1883,13224.0
2017-02-23 15:15:00,91.18,91.18,91.13,91.17,21074.0,64.1883,64.1883,64.1531,64.1812,21074.0
2017-02-23 15:20:00,91.17,91.22,91.14,91.15,24851.0,64.1812,64.2164,64.1601,64.1672,24851.0
2017-02-23 15:25:00,91.15,91.16,91.08,91.09,15533.0,64.1672,64.1742,64.1179,64.1249,15533.0
2017-02-23 15:30:00,91.07,91.09,91.01,91.08,26412.0,64.1108,64.1249,64.0686,64.1179,26412.0
2017-02-23 15:35:00,91.09,91.17,91.06,91.14,28926.0,64.1249,64.1812,64.1038,64.1601,28926.0
2017-02-23 15:40:00,91.15,91.24,91.14,91.23,29218.0,64.1672,64.2305,64.1601,64.2235,29218.0
2017-02-23 15:45:00,91.24,91.27,91.15,91.16,32080.0,64.2305,64.2516,64.1672,64.1742,32080.0
2017-02-23 15:50:00,91.16,91.17,91.1,91.13,49483.0,64.1742,64.1812,64.132,64.1531,49483.0
2017-02-23 15:55:00,91.14,91.26,91.14,91.26,117555.0,64.1601,64.2446,64.1601,64.2446,117555.0
2017-02-24 09:30:00,90.89,91.13,90.65,90.88,66908.0,63.9841,64.1531,63.8152,63.9771,66908.0
2017-02-24 09:35:00,90.87,90.92,90.6,90.77,15175.0,63.97,64.0052,63.78,63.8996,15175.0
2017-02-24 09:40:00,90.74,90.94,90.54,90.94,15584.0,63.8785,64.0193,63.7377,64.0193,15584.0
2017-02-24 09:45:00,90.95,91.1,90.85,91.05,18649.0,64.0264,64.132,63.956,64.0968,18649.0
2017-02-24 09:50:00,91.04,91.17,90.98,91.17,16022.0,64.0897,64.1812,64.0475,64.1812,16022.0
2017-02-24 09:55:00,91.13,91.15,91.05,91.1,22108.0,64.1531,64.1672,64.0968,64.132,22108.0
2017-02-24 10:00:00,91.11,91.28,90.98,91.28,27782.0,64.139,64.2587,64.0475,64.2587,27782.0
2017-02-24 10:05:00,91.3,91.56,91.3,91.38,40941.0,64.2727,64.4558,64.2727,64.3291,40941.0
2017-02-24 10:10:00,91.36,91.36,91.31,91.32,15199.0,64.315,64.315,64.2798,64.2868,15199.0
2017-02-24 10:15:00,91.33,91.51,91.33,91.51,9093.0,64.2939,64.4206,64.2939,64.4206,9093.0
2017-02-24 10:20:00,91.49,91.72,91.49,91.72,7739.0,64.4065,64.5684,64.4065,64.5684,7739.0
2017-02-24 10:25:00,91.7,91.73,91.63,91.65,14680.0,64.5543,64.5755,64.5051,64.5191,14680.0
2017-02-24 10:30:00,91.63,91.69,91.47,91.69,7189.0,64.5051,64.5473,64.3924,64.5473,7189.0
2017-02-24 10:35:00,91.65,91.75,91.63,91.74,8395.0,64.5191,64.5895,64.5051,64.5825,8395.0
2017-02-24 10:40:00,91.75,91.76,91.66,91.66,9743.0,64.5895,64.5966,64.5262,64.5262,9743.0
2017-02-24 10:45:00,91.63,91.73,91.61,91.72,5910.0,64.5051,64.5755,64.491,64.5684,5910.0
2017-02-24 10:50:00,91.7,91.84,91.7,91.81,63345.0,64.5543,64.6529,64.5543,64.6318,63345.0
2017-02-24 10:55:00,91.82,92.02,91.8,92.02,17634.0,64.6388,64.7796,64.6247,64.7796,17634.0
2017-02-24 11:00:00,92.02,92.06,91.94,92.04,24314.0,64.7796,64.8078,64.7233,64.7937,24314.0
2017-02-24 11:05:00,92.05,92.1,91.97,92.09,20607.0,64.8007,64.8359,64.7444,64.8289,20607.0
2017-02-24 11:10:00,92.09,92.14,92.08,92.11,28006.0,64.8289,64.8641,64.8218,64.843,28006.0
2017-02-24 11:15:00,92.12,92.22,92.11,92.2,59796.0,64.85,64.9204,64.843,64.9063,59796.0
2017-02-24 11:20:00,92.19,92.25,92.07,92.08,28212.0,64.8993,64.9415,64.8148,64.8218,28212.0
2017-02-24 11:25:00,92.07,92.26,92.07,92.25,28527.0,64.8148,64.9486,64.8148,64.9415,28527.0
2017-02-24 11:30:00,92.23,92.43,92.19,92.37,22655.0,64.9274,65.0682,64.8993,65.026,22655.0
2017-02-24 11:35:00,92.38,92.49,92.25,92.25,24383.0,65.033,65.1105,64.9415,64.9415,24383.0
2017-02-24 11:40:00,92.25,92.44,92.23,92.43,26791.0,64.9415,65.0753,64.9274,65.0682,26791.0
2017-02-24 11:45:00,92.43,92.43,92.27,92.27,14796.0,65.0682,65.0682,64.9556,64.9556,14796.0
2017-02-24 11:50:00,92.3,92.41,92.27,92.41,14101.0,64.9767,65.0542,64.9556,65.0542,14101.0
2017-02-24 11:55:00,92.4,92.57,92.39,92.56,21559.0,65.0471,65.1668,65.0401,65.1598,21559.0
2017-02-24 12:00:00,92.56,92.66,92.52,92.63,21961.0,65.1598,65.2302,65.1316,65.209,21961.0
2017-02-24 12:05:00,92.64,92.65,92.46,92.46,18291.0,65.2161,65.2231,65.0894,65.0894,18291.0
2017-02-24 12:10:00,92.48,92.55,92.43,92.54,48505.0,65.1034,65.1527,65.0682,65.1457,48505.0
2017-02-24 12:15:00,92.54,92.55,92.43,92.48,13265.0,65.1457,65.1527,65.0682,65.1034,13265.0
2017-02-24 12:20:00,92.47,92.5,92.44,92.45,9635.0,65.0964,65.1175,65.0753,65.0823,9635.0
2017-02-24 12:25:00,92.47,92.49,92.42,92.42,5823.0,65.0964,65.1105,65.0612,65.0612,5823.0
2017-02-24 12:30:00,92.44,92.44,92.3,92.32,46203.0,65.0753,65.0753,64.9767,64.9908,46203.0
2017-02-24 12:35:00,92.32,92.37,92.23,92.26,19346.0,64.9908,65.026,64.9274,64.9486,19346.0
2017-02-24 12:40:00,92.25,92.28,92.24,92.27,11105.0,64.9415,64.9626,64.9345,64.9556,11105.0
2017-02-24 12:45:00,92.28,92.33,92.28,92.3,12632.0,64.9626,64.9978,64.9626,64.9767,12632.0
2017-02-24 12:50:00,92.3,92.32,92.22,92.24,16892.0,64.9767,64.9908,64.9204,64.9345,16892.0
2017-02-24 12:55:00,92.25,92.34,92.24,92.33,15405.0,64.9415,65.0049,64.9345,64.9978,15405.0
2017-02-24 13:00:00,92.33,92.46,92.33,92.43,9943.0,64.9978,65.0894,64.9978,65.0682,9943.0
2017-02-24 13:05:00,92.42,92.42,92.36,92.39,10216.0,65.0612,65.0612,65.019,65.0401,10216.0
2017-02-24 13:10:00,92.4,92.41,92.33,92.35,10780.0,65.0471,65.0542,64.9978,65.0119,10780.0
2017-02-24 13:15:00,92.35,92.37,92.33,92.35,11249.0,65.0119,65.026,64.9978,65.0119,11249.0
2017-02-24 13:20:00,92.35,92.37,92.27,92.28,10001.0,65.0119,65.026,64.9556,64.9626,10001.0
2017-02-24 13:25:00,92.29,92.32,92.27,92.3,23926.0,64.9697,64.9908,64.9556,64.9767,23926.0
2017-02-24 13:30:00,92.29,92.29,92.22,92.29,39320.0,64.9697,64.9697,64.9204,64.9697,39320.0
2017-02-24 13:35:00,92.28,92.29,92.24,92.25,11294.0,64.9626,64.9697,64.9345,64.9415,11294.0
2017-02-24 13:40:00,92.23,92.26,92.21,92.23,10883.0,64.9274,64.9486,64.9134,64.9274,10883.0
2017-02-24 13:45:00,92.23,92.23,92.14,92.18,12241.0,64.9274,64.9274,64.8641,64.8922,12241.0
2017-02-24 13:50:00,92.19,92.25,92.19,92.22,8612.0,64.8993,64.9415,64.8993,64.9204,8612.0
2017-02-24 13:55:00,92.22,92.25,92.2,92.24,11261.0,64.9204,64.9415,64.9063,64.9345,11261.0
2017-02-24 14:00:00,92.24,92.31,92.22,92.31,17809.0,64.9345,64.9838,64.9204,64.9838,17809.0
2017-02-24 14:05:00,92.29,92.33,92.29,92.3,13183.0,64.9697,64.9978,64.9697,64.9767,13183.0
2017-02-24 14:10:00,92.3,92.35,92.23,92.31,19071.0,64.9767,65.0119,64.9274,64.9838,19071.0
2017-02-24 14:15:00,92.29,92.34,92.28,92.33,11513.0,64.9697,65.0049,64.9626,64.9978,11513.0
2017-02-24 14:20:00,92.33,92.34,92.3,92.32,13241.0,64.9978,65.0049,64.9767,64.9908,13241.0
2017-02-24 14:25:00,92.31,92.35,92.3,92.32,17045.0,64.9838,65.0119,64.9767,64.9908,17045.0
2017-02-24 14:30:00,92.33,92.36,92.3,92.31,13973.0,64.9978,65.019,64.9767,64.9838,13973.0
2017-02-24 14:35:00,92.32,92.33,92.3,92.31,13404.0,64.9908,64.9978,64.9767,64.9838,13404.0
2017-02-24 14:40:00,92.31,92.34,92.31,92.31,22240.0,64.9838,65.0049,64.9838,64.9838,22240.0
2017-02-24 14:45:00,92.31,92.32,92.26,92.27,13838.0,64.9838,64.9908,64.9486,64.9556,13838.0
2017-02-24 14:50:00,92.27,92.28,92.19,92.28,35291.0,64.9556,64.9626,64.8993,64.9626,35291.0
2017-02-24 14:55:00,92.29,92.29,92.25,92.25,12128.0,64.9697,64.9697,64.9415,64.9415,12128.0
2017-02-24 15:00:00,92.26,92.26,92.21,92.22,16644.0,64.9486,64.9486,64.9134,64.9204,16644.0
2017-02-24 15:05:00,92.24,92.25,92.19,92.24,19429.0,64.9345,64.9415,64.8993,64.9345,19429.0
2017-02-24 15:10:00,92.25,92.29,92.24,92.25,16112.0,64.9415,64.9697,64.9345,64.9415,16112.0
2017-02-24 15:15:00,92.24,92.33,92.24,92.33,71138.0,64.9345,64.9978,64.9345,64.9978,71138.0
2017-02-24 15:20:00,92.32,92.39,92.29,92.32,19675.0,64.9908,65.0401,64.9697,64.9908,19675.0
2017-02-24 15:25:00,92.32,92.43,92.32,92.41,15478.0,64.9908,65.0682,64.9908,65.0542,15478.0
2017-02-24 15:30:00,92.41,92.46,92.36,92.39,28463.0,65.0542,65.0894,65.019,65.0401,28463.0
2017-02-24 15:35:00,92.39,92.51,92.38,92.48,17925.0,65.0401,65.1246,65.033,65.1034,17925.0
2017-02-24 15:40:00,92.48,92.52,92.46,92.51,27658.0,65.1034,65.1316,65.0894,65.1246,27658.0
2017-02-24 15:45:00,92.52,92.56,92.51,92.53,35944.0,65.1316,65.1598,65.1246,65.1386,35944.0
2017-02-24 15:50:00,92.53,92.54,92.51,92.54,45973.0,65.1386,65.1457,65.1246,65.1457,45973.0
2017-02-24 15:55:00,92.54,92.57,92.49,92.57,100211.0,65.1457,65.1668,65.1105,65.1668,100211.0
2017-02-27 09:30:00,92.66,93.11,92.6,92.71,39379.0,65.2302,65.5469,65.1879,65.2654,39379.0
2017-02-27 09:35:00,92.76,92.78,92.53,92.78,17370.0,65.3005,65.3146,65.1386,65.3146,17370.0
2017-02-27 09:40:00,92.73,92.81,92.29,92.29,32598.0,65.2794,65.3357,64.9697,64.9697,32598.0
2017-02-27 09:45:00,92.29,92.42,92.21,92.24,24679.0,64.9697,65.0612,64.9134,64.9345,24679.0
2017-02-27 09:50:00,92.21,92.36,92.1,92.17,18172.0,64.9134,65.019,64.8359,64.8852,18172.0
2017-02-27 09:55:00,92.16,92.31,92.16,92.23,8487.0,64.8782,64.9838,64.8782,64.9274,8487.0
2017-02-27 10:00:00,92.29,92.29,91.88,92.06,17085.0,64.9697,64.9697,64.6811,64.8078,17085.0
2017-02-27 10:05:00,92.1,92.15,92.05,92.07,9166.0,64.8359,64.8711,64.8007,64.8148,9166.0
2017-02-27 10:10:00,92.08,92.11,91.98,92.11,9563.0,64.8218,64.843,64.7514,64.843,9563.0
2017-02-27 10:15:00,92.07,92.21,92.02,92.06,21857.0,64.8148,64.9134,64.7796,64.8078,21857.0
2017-02-27 10:20:00,92.07,92.21,92.04,92.05,11344.0,64.8148,64.9134,64.7937,64.8007,11344.0
2017-02-27 10:25:00,92.05,92.18,92.05,92.16,3253.0,64.8007,64.8922,64.8007,64.8782,3253.0
2017-02-27 10:30:00,92.16,92.18,92.05,92.13,7633.0,64.8782,64.8922,64.8007,64.857,7633.0
2017-02-27 10:35:00,92.11,92.18,92.11,92.17,6685.0,64.843,64.8922,64.843,64.8852,6685.0
2017-02-27 10:40:00,92.16,92.17,92.03,92.08,8623.0,64.8782,64.8852,64.7866,64.8218,8623.0
2017-02-27 10:45:00,92.16,92.34,92.15,92.34,8376.0,64.8782,65.0049,64.8711,65.0049,8376.0
2017-02-27 10:50:00,92.33,92.33,92.18,92.26,18702.0,64.9978,64.9978,64.8922,64.9486,18702.0
2017-02-27 10:55:00,92.25,92.25,92.09,92.12,27609.0,64.9415,64.9415,64.8289,64.85,27609.0
2017-02-27 11:00:00,92.11,92.13,92.04,92.1,13827.0,64.843,64.857,64.7937,64.8359,13827.0
2017-02-27 11:05:00,92.08,92.12,92.03,92.1,10447.0,64.8218,64.85,64.7866,64.8359,10447.0
2017-02-27 11:10:00,92.14,92.19,92.09,92.18,18048.0,64.8641,64.8993,64.8289,64.8922,18048.0
2017-02-27 11:15:00,92.17,92.33,92.17,92.33,11818.0,64.8852,64.9978,64.8852,64.9978,11818.0
2017-02-27 11:20:00,92.32,92.42,92.26,92.28,16664.0,64.9908,65.0612,64.9486,64.9626,16664.0
2017-02-27 11:25:00,92.28,92.37,92.24,92.36,21008.0,64.9626,65.026,64.9345,65.019,21008.0
2017-02-27 11:30:00,92.35,92.36,92.3,92.35,12313.0,65.0119,65.019,64.9767,65.0119,12313.0
2017-02-27 11:35:00,92.34,92.36,92.22,92.22,14210.0,65.0049,65.019,64.9204,64.9204,14210.0
2017-02-27 11:40:00,92.22,92.36,92.19,92.35,12180.0,64.9204,65.019,64.8993,65.0119,12180.0
2017-02-27 11:45:00,92.34,92.4,92.32,92.37,14595.0,65.0049,65.0471,64.9908,65.026,14595.0
2017-02-27 11:50:00,92.38,92.4,92.34,92.4,15426.0,65.033,65.0471,65.0049,65.0471,15426.0
2017-02-27 11:55:00,92.42,92.61,92.4,92.61,31247.0,65.0612,65.195,65.0471,65.195,31247.0
2017-02-27 12:00:00,92.59,92.61,92.52,92.54,18149.0,65.1809,65.195,65.1316,65.1457,18149.0
2017-02-27 12:05:00,92.54,92.6,92.5,92.5,11452.0,65.1457,65.1879,65.1175,65.1175,11452.0
2017-02-27 12:10:00,92.51,92.53,92.46,92.5,9241.0,65.1246,65.1386,65.0894,65.1175,9241.0
2017-02-27 12:15:00,92.5,92.59,92.5,92.58,18758.0,65.1175,65.1809,65.1175,65.1738,18758.0
2017-02-27 12:20:00,92.56,92.65,92.51,92.61,15832.0,65.1598,65.2231,65.1246,65.195,15832.0
2017-02-27 12:25:00,92.59,92.75,92.54,92.73,11240.0,65.1809,65.2935,65.1457,65.2794,11240.0
2017-02-27 12:30:00,92.73,92.75,92.62,92.62,11774.0,65.2794,65.2935,65.202,65.202,11774.0
2017-02-27 12:35:00,92.61,92.61,92.55,92.59,7289.0,65.195,65.195,65.1527,65.1809,7289.0
2017-02-27 12:40:00,92.59,92.69,92.59,92.68,14940.0,65.1809,65.2513,65.1809,65.2442,14940.0
2017-02-27 12:45:00,92.67,92.72,92.65,92.72,7009.0,65.2372,65.2724,65.2231,65.2724,7009.0
2017-02-27 12:50:00,92.74,92.79,92.72,92.72,14061.0,65.2865,65.3217,65.2724,65.2724,14061.0
2017-02-27 12:55:00,92.71,92.71,92.61,92.64,6471.0,65.2654,65.2654,65.195,65.2161,6471.0
2017-02-27 13:00:00,92.65,92.65,92.58,92.63,15272.0,65.2231,65.2231,65.1738,65.209,15272.0
2017-02-27 13:05:00,92.63,92.63,92.58,92.61,16920.0,65.209,65.209,65.1738,65.195,16920.0
2017-02-27 13:10:00,92.6,92.76,92.59,92.71,12576.0,65.1879,65.3005,65.1809,65.2654,12576.0
2017-02-27 13:15:00,92.7,92.77,92.69,92.77,4091.0,65.2583,65.3076,65.2513,65.3076,4091.0
2017-02-27 13:20:00,92.75,92.76,92.63,92.63,9594.0,65.2935,65.3005,65.209,65.209,9594.0
2017-02-27 13:25:00,92.63,92.67,92.61,92.61,7650.0,65.209,65.2372,65.195,65.195,7650.0
2017-02-27 13:30:00,92.6,92.65,92.59,92.63,6383.0,65.1879,65.2231,65.1809,65.209,6383.0
2017-02-27 13:35:00,92.65,92.65,92.51,92.54,9072.0,65.2231,65.2231,65.1246,65.1457,9072.0
2017-02-27 13:40:00,92.55,92.55,92.52,92.54,6684.0,65.1527,65.1527,65.1316,65.1457,6684.0
2017-02-27 13:45:00,92.51,92.53,92.49,92.51,6992.0,65.1246,65.1386,65.1105,65.1246,6992.0
2017-02-27 13:50:00,92.51,92.51,92.43,92.43,11469.0,65.1246,65.1246,65.0682,65.0682,11469.0
2017-02-27 13:55:00,92.43,92.43,92.34,92.37,9193.0,65.0682,65.0682,65.0049,65.026,9193.0
2017-02-27 14:00:00,92.38,92.42,92.36,92.41,7161.0,65.033,65.0612,65.019,65.0542,7161.0
2017-02-27 14:05:00,92.41,92.41,92.3,92.32,11550.0,65.0542,65.0542,64.9767,64.9908,11550.0
2017-02-27 14:10:00,92.32,92.37,92.32,92.36,6205.0,64.9908,65.026,64.9908,65.019,6205.0
2017-02-27 14:15:00,92.35,92.46,92.32,92.46,24680.0,65.0119,65.0894,64.9908,65.0894,24680.0
2017-02-27 14:20:00,92.46,92.5,92.43,92.45,10853.0,65.0894,65.1175,65.0682,65.0823,10853.0
2017-02-27 14:25:00,92.44,92.61,92.4,92.52,40966.0,65.0753,65.195,65.0471,65.1316,40966.0
2017-02-27 14:30:00,92.51,92.63,92.48,92.59,22720.0,65.1246,65.209,65.1034,65.1809,22720.0
2017-02-27 14:35:00,92.58,92.63,92.56,92.56,12893.0,65.1738,65.209,65.1598,65.1598,12893.0
2017-02-27 14:40:00,92.57,92.63,92.55,92.63,7577.0,65.1668,65.209,65.1527,65.209,7577.0
2017-02-27 14:45:00,92.63,92.67,92.57,92.6,11076.0,65.209,65.2372,65.1668,65.1879,11076.0
2017-02-27 14:50:00,92.59,92.6,92.55,92.6,8571.0,65.1809,65.1879,65.1527,65.1879,8571.0
2017-02-27 14:55:00,92.6,92.7,92.58,92.68,8348.0,65.1879,65.2583,65.1738,65.2442,8348.0
2017-02-27 15:00:00,92.68,92.73,92.65,92.7,15095.0,65.2442,65.2794,65.2231,65.2583,15095.0
2017-02-27 15:05:00,92.71,92.71,92.62,92.63,11928.0,65.2654,65.2654,65.202,65.209,11928.0
2017-02-27 15:10:00,92.62,92.65,92.58,92.64,10073.0,65.202,65.2231,65.1738,65.2161,10073.0
2017-02-27 15:15:00,92.64,92.68,92.63,92.67,10879.0,65.2161,65.2442,65.209,65.2372,10879.0
2017-02-27 15:20:00,92.68,92.77,92.68,92.7,12863.0,65.2442,65.3076,65.2442,65.2583,12863.0
2017-02-27 15:25:00,92.69,92.69,92.6,92.66,14643.0,65.2513,65.2513,65.1879,65.2302,14643.0
2017-02-27 15:30:00,92.65,92.67,92.63,92.65,11547.0,65.2231,65.2372,65.209,65.2231,11547.0
2017-02-27 15:35:00,92.64,92.69,92.6,92.6,21953.0,65.2161,65.2513,65.1879,65.1879,21953.0
2017-02-27 15:40:00,92.61,92.65,92.58,92.59,20658.0,65.195,65.2231,65.1738,65.1809,20658.0
2017-02-27 15:45:00,92.59,92.64,92.58,92.62,34638.0,65.1809,65.2161,65.1738,65.202,34638.0
2017-02-27 15:50:00,92.61,92.62,92.51,92.55,34505.0,65.195,65.202,65.1246,65.1527,34505.0
2017-02-27 15:55:00,92.56,92.59,92.5,92.57,83490.0,65.1598,65.1809,65.1175,65.1668,83490.0
2017-02-28 09:30:00,92.51,92.93,92.22,92.63,18838.0,65.1246,65.4202,64.9204,65.209,18838.0
2017-02-28 09:35:00,92.67,92.82,92.47,92.7,9220.0,65.2372,65.3428,65.0964,65.2583,9220.0
2017-02-28 09:40:00,92.7,92.9,92.55,92.75,8572.0,65.2583,65.3991,65.1527,65.2935,8572.0
2017-02-28 09:45:00,92.76,92.95,92.72,92.87,12728.0,65.3005,65.4343,65.2724,65.378,12728.0
2017-02-28 09:50:00,92.86,92.88,92.66,92.87,11256.0,65.3709,65.385,65.2302,65.378,11256.0
2017-02-28 09:55:00,92.83,92.86,92.7,92.86,10601.0,65.3498,65.3709,65.2583,65.3709,10601.0
2017-02-28 10:00:00,92.87,92.94,92.76,92.94,9494.0,65.378,65.4273,65.3005,65.4273,9494.0
2017-02-28 10:05:00,92.92,93.09,92.92,93.09,6881.0,65.4132,65.5329,65.4132,65.5329,6881.0
2017-02-28 10:10:00,93.05,93.26,93.04,93.26,8021.0,65.5047,65.6525,65.4977,65.6525,8021.0
2017-02-28 10:15:00,93.23,93.3,93.22,93.29,6094.0,65.6314,65.6807,65.6244,65.6737,6094.0
2017-02-28 10:20:00,93.28,93.4,93.14,93.14,18179.0,65.6666,65.7511,65.5681,65.5681,18179.0
2017-02-28 10:25:00,93.07,93.21,93.07,93.14,14064.0,65.5188,65.6173,65.5188,65.5681,14064.0
2017-02-28 10:30:00,93.15,93.3,93.15,93.25,14399.0,65.5751,65.6807,65.5751,65.6455,14399.0
2017-02-28 10:35:00,93.23,93.23,93.13,93.15,11933.0,65.6314,65.6314,65.561,65.5751,11933.0
2017-02-28 10:40:00,93.16,93.27,93.15,93.27,8558.0,65.5821,65.6596,65.5751,65.6596,8558.0
2017-02-28 10:45:00,93.27,93.32,93.22,93.26,14524.0,65.6596,65.6948,65.6244,65.6525,14524.0
2017-02-28 10:50:00,93.23,93.24,93.12,93.12,19566.0,65.6314,65.6385,65.554,65.554,19566.0
2017-02-28 10:55:00,93.12,93.19,93.11,93.11,15366.0,65.554,65.6033,65.5469,65.5469,15366.0
2017-02-28 11:00:00,93.1,93.21,93.1,93.15,19109.0,65.5399,65.6173,65.5399,65.5751,19109.0
2017-02-28 11:05:00,93.15,93.2,93.1,93.1,10938.0,65.5751,65.6103,65.5399,65.5399,10938.0
2017-02-28 11:10:00,93.12,93.15,93.09,93.13,24180.0,65.554,65.5751,65.5329,65.561,24180.0
2017-02-28 11:15:00,93.12,93.25,93.09,93.24,14233.0,65.554,65.6455,65.5329,65.6385,14233.0
2017-02-28 11:20:00,93.25,93.26,93.21,93.26,11333.0,65.6455,65.6525,65.6173,65.6525,11333.0
2017-02-28 11:25:00,93.24,93.24,93.12,93.16,13800.0,65.6385,65.6385,65.554,65.5821,13800.0
2017-02-28 11:30:00,93.16,93.26,93.13,93.25,6987.0,65.5821,65.6525,65.561,65.6455,6987.0
2017-02-28 11:35:00,93.25,93.29,93.21,93.23,9095.0,65.6455,65.6737,65.6173,65.6314,9095.0
2017-02-28 11:40:00,93.21,93.25,93.19,93.25,6206.0,65.6173,65.6455,65.6033,65.6455,6206.0
2017-02-28 11:45:00,93.25,93.28,93.23,93.27,14696.0,65.6455,65.6666,65.6314,65.6596,14696.0
2017-02-28 11:50:00,93.27,93.31,93.25,93.31,13865.0,65.6596,65.6877,65.6455,65.6877,13865.0
2017-02-28 11:55:00,93.32,93.32,93.29,93.31,8905.0,65.6948,65.6948,65.6737,65.6877,8905.0
2017-02-28 12:00:00,93.31,93.33,93.29,93.3,6731.0,65.6877,65.7018,65.6737,65.6807,6731.0
2017-02-28 12:05:00,93.29,93.38,93.27,93.35,12719.0,65.6737,65.737,65.6596,65.7159,12719.0
2017-02-28 12:10:00,93.35,93.55,93.33,93.55,15447.0,65.7159,65.8567,65.7018,65.8567,15447.0
2017-02-28 12:15:00,93.55,93.57,93.49,93.53,10273.0,65.8567,65.8708,65.8144,65.8426,10273.0
2017-02-28 12:20:00,93.51,93.51,93.38,93.39,10084.0,65.8285,65.8285,65.737,65.7441,10084.0
2017-02-28 12:25:00,93.4,93.4,93.25,93.3,29066.0,65.7511,65.7511,65.6455,65.6807,29066.0
2017-02-28 12:30:00,93.29,93.34,93.25,93.27,32871.0,65.6737,65.7089,65.6455,65.6596,32871.0
2017-02-28 12:35:00,93.28,93.3,93.24,93.27,9279.0,65.6666,65.6807,65.6385,65.6596,9279.0
2017-02-28 12:40:00,93.27,93.31,93.22,93.25,6818.0,65.6596,65.6877,65.6244,65.6455,6818.0
2017-02-28 12:45:00,93.25,93.29,93.22,93.26,8131.0,65.6455,65.6737,65.6244,65.6525,8131.0
2017-02-28 12:50:00,93.25,93.3,93.25,93.28,6615.0,65.6455,65.6807,65.6455,65.6666,6615.0
2017-02-28 12:55:00,93.29,93.41,93.27,93.39,21153.0,65.6737,65.7581,65.6596,65.7441,21153.0
2017-02-28 13:00:00,93.38,93.42,93.35,93.37,10846.0,65.737,65.7652,65.7159,65.73,10846.0
2017-02-28 13:05:00,93.36,93.41,93.28,93.38,24037.0,65.7229,65.7581,65.6666,65.737,24037.0
2017-02-28 13:10:00,93.37,93.39,93.3,93.3,17591.0,65.73,65.7441,65.6807,65.6807,17591.0
2017-02-28 13:15:00,93.31,93.34,93.29,93.31,11279.0,65.6877,65.7089,65.6737,65.6877,11279.0
2017-02-28 13:20:00,93.3,93.31,93.24,93.25,8757.0,65.6807,65.6877,65.6385,65.6455,8757.0
2017-02-28 13:25:00,93.24,93.25,93.15,93.23,11501.0,65.6385,65.6455,65.5751,65.6314,11501.0
2017-02-28 13:30:00,93.22,93.28,93.14,93.28,12389.0,65.6244,65.6666,65.5681,65.6666,12389.0
2017-02-28 13:35:00,93.27,93.34,93.23,93.33,18556.0,65.6596,65.7089,65.6314,65.7018,18556.0
2017-02-28 13:40:00,93.31,93.33,93.28,93.3,6007.0,65.6877,65.7018,65.6666,65.6807,6007.0
2017-02-28 13:45:00,93.29,93.44,93.29,93.41,18990.0,65.6737,65.7793,65.6737,65.7581,18990.0
2017-02-28 13:50:00,93.4,93.4,93.34,93.36,13091.0,65.7511,65.7511,65.7089,65.7229,13091.0
2017-02-28 13:55:00,93.35,93.38,93.26,93.32,21358.0,65.7159,65.737,65.6525,65.6948,21358.0
2017-02-28 14:00:00,93.33,93.36,93.29,93.3,6879.0,65.7018,65.7229,65.6737,65.6807,6879.0
2017-02-28 14:05:00,93.3,93.38,93.3,93.36,14895.0,65.6807,65.737,65.6807,65.7229,14895.0
2017-02-28 14:10:00,93.35,93.4,93.34,93.4,11140.0,65.7159,65.7511,65.7089,65.7511,11140.0
2017-02-28 14:15:00,93.39,93.5,93.39,93.44,22366.0,65.7441,65.8215,65.7441,65.7793,22366.0
2017-02-28 14:20:00,93.43,93.44,93.39,93.4,8745.0,65.7722,65.7793,65.7441,65.7511,8745.0
2017-02-28 14:25:00,93.39,93.42,93.36,93.41,13366.0,65.7441,65.7652,65.7229,65.7581,13366.0
2017-02-28 14:30:00,93.42,93.44,93.38,93.4,6730.0,65.7652,65.7793,65.737,65.7511,6730.0
2017-02-28 14:35:00,93.4,93.46,93.38,93.45,12373.0,65.7511,65.7933,65.737,65.7863,12373.0
2017-02-28 14:40:00,93.44,93.51,93.43,93.51,11480.0,65.7793,65.8285,65.7722,65.8285,11480.0
2017-02-28 14:45:00,93.5,93.51,93.45,93.46,11926.0,65.8215,65.8285,65.7863,65.7933,11926.0
2017-02-28 14:50:00,93.46,93.46,93.4,93.44,8878.0,65.7933,65.7933,65.7511,65.7793,8878.0
2017-02-28 14:55:00,93.43,93.48,93.41,93.44,9606.0,65.7722,65.8074,65.7581,65.7793,9606.0
2017-02-28 15:00:00,93.44,93.52,93.42,93.52,10774.0,65.7793,65.8356,65.7652,65.8356,10774.0
2017-02-28 15:05:00,93.53,93.62,93.5,93.6,60484.0,65.8426,65.906,65.8215,65.8919,60484.0
2017-02-28 15:10:00,93.61,93.7,93.6,93.69,15803.0,65.8989,65.9623,65.8919,65.9552,15803.0
2017-02-28 15:15:00,93.68,93.69,93.57,93.58,16339.0,65.9482,65.9552,65.8708,65.8778,16339.0
2017-02-28 15:20:00,93.59,93.59,93.54,93.56,12989.0,65.8848,65.8848,65.8496,65.8637,12989.0
2017-02-28 15:25:00,93.56,93.56,93.39,93.44,19539.0,65.8637,65.8637,65.7441,65.7793,19539.0
2017-02-28 15:30:00,93.43,93.44,93.37,93.41,23781.0,65.7722,65.7793,65.73,65.7581,23781.0
2017-02-28 15:35:00,93.4,93.53,93.36,93.37,25805.0,65.7511,65.8426,65.7229,65.73,25805.0
2017-02-28 15:40:00,93.35,93.41,93.31,93.41,25557.0,65.7159,65.7581,65.6877,65.7581,25557.0
2017-02-28 15:45:00,93.4,93.5,93.35,93.49,37346.0,65.7511,65.8215,65.7159,65.8144,37346.0
2017-02-28 15:50:00,93.48,93.55,93.48,93.54,47633.0,65.8074,65.8567,65.8074,65.8496,47633.0
2017-02-28 15:55:00,93.53,93.61,93.51,93.53,95404.0,65.8426,65.8989,65.8285,65.8426,95404.0
2017-03-01 09:30:00,93.43,93.43,92.6,92.69,27196.0,65.7722,65.7722,65.1879,65.2513,27196.0
2017-03-01 09:35:00,92.68,92.73,92.2,92.23,43405.0,65.2442,65.2794,64.9063,64.9274,43405.0
2017-03-01 09:40:00,92.2,92.26,91.91,92.07,31806.0,64.9063,64.9486,64.7022,64.8148,31806.0
2017-03-01 09:45:00,92.11,92.36,92.03,92.36,34996.0,64.843,65.019,64.7866,65.019,34996.0
2017-03-01 09:50:00,92.33,92.39,92.19,92.38,12894.0,64.9978,65.0401,64.8993,65.033,12894.0
2017-03-01 09:55:00,92.39,92.47,92.37,92.43,14151.0,65.0401,65.0964,65.026,65.0682,14151.0
2017-03-01 10:00:00,92.46,92.52,92.37,92.5,10006.0,65.0894,65.1316,65.026,65.1175,10006.0
2017-03-01 10:05:00,92.48,92.63,92.47,92.6,50530.0,65.1034,65.209,65.0964,65.1879,50530.0
2017-03-01 10:10:00,92.56,92.62,92.44,92.47,23968.0,65.1598,65.202,65.0753,65.0964,23968.0
2017-03-01 10:15:00,92.45,92.49,92.17,92.23,25700.0,65.0823,65.1105,64.8852,64.9274,25700.0
2017-03-01 10:20:00,92.21,92.27,92.05,92.16,16324.0,64.9134,64.9556,64.8007,64.8782,16324.0
2017-03-01 10:25:00,92.15,92.28,92.15,92.17,14406.0,64.8711,64.9626,64.8711,64.8852,14406.0
2017-03-01 10:30:00,92.18,92.36,92.16,92.35,19958.0,64.8922,65.019,64.8782,65.0119,19958.0
2017-03-01 10:35:00,92.35,92.73,92.34,92.73,21544.0,65.0119,65.2794,65.0049,65.2794,21544.0
2017-03-01 10:40:00,92.72,92.9,92.7,92.88,13647.0,65.2724,65.3991,65.2583,65.385,13647.0
2017-03-01 10:45:00,92.88,92.9,92.77,92.85,12437.0,65.385,65.3991,65.3076,65.3639,12437.0
2017-03-01 10:50:00,92.83,92.84,92.75,92.75,10434.0,65.3498,65.3569,65.2935,65.2935,10434.0
2017-03-01 10:55:00,92.74,92.89,92.74,92.87,12850.0,65.2865,65.3921,65.2865,65.378,12850.0
2017-03-01 11:00:00,92.87,92.87,92.72,92.73,14774.0,65.378,65.378,65.2724,65.2794,14774.0
2017-03-01 11:05:00,92.73,92.77,92.68,92.73,18184.0,65.2794,65.3076,65.2442,65.2794,18184.0
2017-03-01 11:10:00,92.73,92.75,92.7,92.75,8039.0,65.2794,65.2935,65.2583,65.2935,8039.0
2017-03-01 11:15:00,92.73,92.83,92.72,92.83,15794.0,65.2794,65.3498,65.2724,65.3498,15794.0
2017-03-01 11:20:00,92.83,93.02,92.82,93.02,17455.0,65.3498,65.4836,65.3428,65.4836,17455.0
2017-03-01 11:25:00,93.0,93.03,92.97,93.03,17553.0,65.4695,65.4906,65.4484,65.4906,17553.0
2017-03-01 11:30:00,93.01,93.07,92.95,92.99,23684.0,65.4765,65.5188,65.4343,65.4625,23684.0
2017-03-01 11:35:00,92.99,93.09,92.96,93.06,16057.0,65.4625,65.5329,65.4413,65.5117,16057.0
2017-03-01 11:40:00,93.04,93.05,93.0,93.0,12624.0,65.4977,65.5047,65.4695,65.4695,12624.0
2017-03-01 11:45:00,93.01,93.01,92.93,93.0,15784.0,65.4765,65.4765,65.4202,65.4695,15784.0
2017-03-01 11:50:00,93.0,93.01,92.87,92.9,11763.0,65.4695,65.4765,65.378,65.3991,11763.0
2017-03-01 11:55:00,92.91,93.01,92.9,93.01,10480.0,65.4061,65.4765,65.3991,65.4765,10480.0
2017-03-01 12:00:00,93.01,93.15,93.0,93.14,16190.0,65.4765,65.5751,65.4695,65.5681,16190.0
2017-03-01 12:05:00,93.15,93.26,93.13,93.25,5579.0,65.5751,65.6525,65.561,65.6455,5579.0
2017-03-01 12:10:00,93.25,93.37,93.25,93.32,13284.0,65.6455,65.73,65.6455,65.6948,13284.0
2017-03-01 12:15:00,93.32,93.36,93.24,93.26,15393.0,65.6948,65.7229,65.6385,65.6525,15393.0
2017-03-01 12:20:00,93.26,93.3,93.19,93.3,27313.0,65.6525,65.6807,65.6033,65.6807,27313.0
2017-03-01 12:25:00,93.3,93.42,93.3,93.37,50222.0,65.6807,65.7652,65.6807,65.73,50222.0
2017-03-01 12:30:00,93.36,93.38,93.34,93.37,9425.0,65.7229,65.737,65.7089,65.73,9425.0
2017-03-01 12:35:00,93.37,93.41,93.34,93.39,10137.0,65.73,65.7581,65.7089,65.7441,10137.0
2017-03-01 12:40:00,93.38,93.39,93.24,93.24,11884.0,65.737,65.7441,65.6385,65.6385,11884.0
2017-03-01 12:45:00,93.23,93.24,93.17,93.18,10396.0,65.6314,65.6385,65.5892,65.5962,10396.0
2017-03-01 12:50:00,93.19,93.21,93.17,93.18,10920.0,65.6033,65.6173,65.5892,65.5962,10920.0
2017-03-01 12:55:00,93.17,93.18,93.09,93.09,10195.0,65.5892,65.5962,65.5329,65.5329,10195.0
2017-03-01 13:00:00,93.1,93.11,93.01,93.02,8706.0,65.5399,65.5469,65.4765,65.4836,8706.0
2017-03-01 13:05:00,93.02,93.02,92.95,93.02,16023.0,65.4836,65.4836,65.4343,65.4836,16023.0
2017-03-01 13:10:00,93.02,93.1,93.0,93.06,12006.0,65.4836,65.5399,65.4695,65.5117,12006.0
2017-03-01 13:15:00,93.07,93.16,93.06,93.08,15969.0,65.5188,65.5821,65.5117,65.5258,15969.0
2017-03-01 13:20:00,93.07,93.12,93.05,93.12,19156.0,65.5188,65.554,65.5047,65.554,19156.0
2017-03-01 13:25:00,93.12,93.16,93.1,93.16,9050.0,65.554,65.5821,65.5399,65.5821,9050.0
2017-03-01 13:30:00,93.18,93.18,93.13,93.13,8734.0,65.5962,65.5962,65.561,65.561,8734.0
2017-03-01 13:35:00,93.13,93.13,92.99,93.0,14239.0,65.561,65.561,65.4625,65.4695,14239.0
2017-03-01 13:40:00,92.98,93.0,92.91,92.92,15166.0,65.4554,65.4695,65.4061,65.4132,15166.0
2017-03-01 13:45:00,92.93,93.05,92.92,93.03,17278.0,65.4202,65.5047,65.4132,65.4906,17278.0
2017-03-01 13:50:00,93.03,93.07,93.0,93.01,26127.0,65.4906,65.5188,65.4695,65.4765,26127.0
2017-03-01 13:55:00,93.02,93.03,92.87,92.88,11827.0,65.4836,65.4906,65.378,65.385,11827.0
2017-03-01 14:00:00,92.89,92.98,92.87,92.89,23697.0,65.3921,65.4554,65.378,65.3921,23697.0
2017-03-01 14:05:00,92.9,92.95,92.88,92.92,20909.0,65.3991,65.4343,65.385,65.4132,20909.0
2017-03-01 14:10:00,92.93,92.95,92.91,92.94,14103.0,65.4202,65.4343,65.4061,65.4273,14103.0
2017-03-01 14:15:00,92.95,93.13,92.95,93.1,17567.0,65.4343,65.561,65.4343,65.5399,17567.0
2017-03-01 14:20:00,93.11,93.22,93.07,93.22,16412.0,65.5469,65.6244,65.5188,65.6244,16412.0
2017-03-01 14:25:00,93.23,93.28,93.19,93.28,10145.0,65.6314,65.6666,65.6033,65.6666,10145.0
2017-03-01 14:30:00,93.27,93.33,93.25,93.3,19382.0,65.6596,65.7018,65.6455,65.6807,19382.0
2017-03-01 14:35:00,93.28,93.36,93.28,93.33,10438.0,65.6666,65.7229,65.6666,65.7018,10438.0
2017-03-01 14:40:00,93.31,93.33,93.2,93.26,11048.0,65.6877,65.7018,65.6103,65.6525,11048.0
2017-03-01 14:45:00,93.27,93.28,93.17,93.2,8802.0,65.6596,65.6666,65.5892,65.6103,8802.0
2017-03-01 14:50:00,93.2,93.2,93.03,93.03,14918.0,65.6103,65.6103,65.4906,65.4906,14918.0
2017-03-01 14:55:00,93.03,93.13,93.02,93.1,12100.0,65.4906,65.561,65.4836,65.5399,12100.0
2017-03-01 15:00:00,93.09,93.1,93.01,93.06,16518.0,65.5329,65.5399,65.4765,65.5117,16518.0
2017-03-01 15:05:00,93.06,93.06,92.86,92.86,23184.0,65.5117,65.5117,65.3709,65.3709,23184.0
2017-03-01 15:10:00,92.87,92.88,92.73,92.77,27240.0,65.378,65.385,65.2794,65.3076,27240.0
2017-03-01 15:15:00,92.76,92.95,92.75,92.94,19324.0,65.3005,65.4343,65.2935,65.4273,19324.0
2017-03-01 15:20:00,92.96,93.05,92.95,93.02,17864.0,65.4413,65.5047,65.4343,65.4836,17864.0
2017-03-01 15:25:00,93.02,93.02,92.91,92.93,11557.0,65.4836,65.4836,65.4061,65.4202,11557.0
2017-03-01 15:30:00,92.92,92.99,92.91,92.97,23547.0,65.4132,65.4625,65.4061,65.4484,23547.0
2017-03-01 15:35:00,92.96,92.99,92.94,92.97,19299.0,65.4413,65.4625,65.4273,65.4484,19299.0
2017-03-01 15:40:00,92.96,93.01,92.94,93.0,23090.0,65.4413,65.4765,65.4273,65.4695,23090.0
2017-03-01 15:45:00,93.0,93.05,92.97,93.0,21528.0,65.4695,65.5047,65.4484,65.4695,21528.0
2017-03-01 15:50:00,93.0,93.01,92.9,92.9,22059.0,65.4695,65.4765,65.3991,65.3991,22059.0
2017-03-01 15:55:00,92.91,93.06,92.86,93.0,102298.0,65.4061,65.5117,65.3709,65.4695,102298.0
2017-03-02 09:30:00,93.15,93.2,92.85,93.03,27646.0,65.5751,65.6103,65.3639,65.4906,27646.0
2017-03-02 09:35:00,93.07,93.15,92.98,93.13,14444.0,65.5188,65.5751,65.4554,65.561,14444.0
2017-03-02 09:40:00,93.08,93.13,92.89,92.99,6194.0,65.5258,65.561,65.3921,65.4625,6194.0
2017-03-02 09:45:00,93.04,93.05,92.92,93.01,5053.0,65.4977,65.5047,65.4132,65.4765,5053.0
2017-03-02 09:50:00,92.99,92.99,92.8,92.91,5704.0,65.4625,65.4625,65.3287,65.4061,5704.0
2017-03-02 09:55:00,92.97,93.17,92.94,93.12,13596.0,65.4484,65.5892,65.4273,65.554,13596.0
2017-03-02 10:00:00,93.09,93.27,92.99,93.27,9067.0,65.5329,65.6596,65.4625,65.6596,9067.0
2017-03-02 10:05:00,93.23,93.24,93.12,93.24,7220.0,65.6314,65.6385,65.554,65.6385,7220.0
2017-03-02 10:10:00,93.2,93.34,93.2,93.32,11350.0,65.6103,65.7089,65.6103,65.6948,11350.0
2017-03-02 10:15:00,93.33,93.62,93.29,93.6,6115.0,65.7018,65.906,65.6737,65.8919,6115.0
2017-03-02 10:20:00,93.62,93.62,93.4,93.49,10976.0,65.906,65.906,65.7511,65.8144,10976.0
2017-03-02 10:25:00,93.51,93.66,93.5,93.58,28640.0,65.8285,65.9341,65.8215,65.8778,28640.0
2017-03-02 10:30:00,93.5,93.52,93.34,93.34,6128.0,65.8215,65.8356,65.7089,65.7089,6128.0
2017-03-02 10:35:00,93.32,93.35,93.18,93.24,10704.0,65.6948,65.7159,65.5962,65.6385,10704.0
2017-03-02 10:40:00,93.22,93.27,93.11,93.12,4257.0,65.6244,65.6596,65.5469,65.554,4257.0
2017-03-02 10:45:00,93.13,93.19,92.99,93.04,32803.0,65.561,65.6033,65.4625,65.4977,32803.0
2017-03-02 10:50:00,93.02,93.09,93.0,93.0,18089.0,65.4836,65.5329,65.4695,65.4695,18089.0
2017-03-02 10:55:00,93.02,93.11,92.93,93.11,14645.0,65.4836,65.5469,65.4202,65.5469,14645.0
2017-03-02 11:00:00,93.12,93.27,93.1,93.27,4858.0,65.554,65.6596,65.5399,65.6596,4858.0
2017-03-02 11:05:00,93.24,93.37,93.14,93.37,34460.0,65.6385,65.73,65.5681,65.73,34460.0
2017-03-02 11:10:00,93.38,93.45,93.33,93.42,6253.0,65.737,65.7863,65.7018,65.7652,6253.0
2017-03-02 11:15:00,93.44,93.45,93.35,93.41,4700.0,65.7793,65.7863,65.7159,65.7581,4700.0
2017-03-02 11:20:00,93.39,93.4,93.28,93.28,6514.0,65.7441,65.7511,65.6666,65.6666,6514.0
2017-03-02 11:25:00,93.28,93.3,93.24,93.3,2599.0,65.6666,65.6807,65.6385,65.6807,2599.0
2017-03-02 11:30:00,93.32,93.32,93.21,93.23,4967.0,65.6948,65.6948,65.6173,65.6314,4967.0
2017-03-02 11:35:00,93.23,93.28,93.2,93.21,6353.0,65.6314,65.6666,65.6103,65.6173,6353.0
2017-03-02 11:40:00,93.21,93.24,93.13,93.17,10077.0,65.6173,65.6385,65.561,65.5892,10077.0
2017-03-02 11:45:00,93.17,93.18,93.08,93.1,4860.0,65.5892,65.5962,65.5258,65.5399,4860.0
2017-03-02 11:50:00,93.1,93.24,93.1,93.14,9644.0,65.5399,65.6385,65.5399,65.5681,9644.0
2017-03-02 11:55:00,93.12,93.17,93.12,93.16,6707.0,65.554,65.5892,65.554,65.5821,6707.0
2017-03-02 12:00:00,93.16,93.18,93.11,93.13,31508.0,65.5821,65.5962,65.5469,65.561,31508.0
2017-03-02 12:05:00,93.13,93.14,93.01,93.04,24714.0,65.561,65.5681,65.4765,65.4977,24714.0
2017-03-02 12:10:00,93.05,93.15,93.04,93.15,6801.0,65.5047,65.5751,65.4977,65.5751,6801.0
2017-03-02 12:15:00,93.16,93.21,93.13,93.15,3011.0,65.5821,65.6173,65.561,65.5751,3011.0
2017-03-02 12:20:00,93.13,93.14,93.09,93.1,7627.0,65.561,65.5681,65.5329,65.5399,7627.0
2017-03-02 12:25:00,93.11,93.12,93.05,93.06,4800.0,65.5469,65.554,65.5047,65.5117,4800.0
2017-03-02 12:30:00,93.06,93.08,92.97,92.97,38046.0,65.5117,65.5258,65.4484,65.4484,38046.0
2017-03-02 12:35:00,92.99,93.03,92.98,92.99,9254.0,65.4625,65.4906,65.4554,65.4625,9254.0
2017-03-02 12:40:00,93.0,93.04,92.97,92.97,19042.0,65.4695,65.4977,65.4484,65.4484,19042.0
2017-03-02 12:45:00,92.96,92.97,92.96,92.97,1343.0,65.4413,65.4484,65.4413,65.4484,1343.0
2017-03-02 12:50:00,92.95,92.95,92.74,92.78,22475.0,65.4343,65.4343,65.2865,65.3146,22475.0
2017-03-02 12:55:00,92.79,92.8,92.74,92.76,5496.0,65.3217,65.3287,65.2865,65.3005,5496.0
2017-03-02 13:00:00,92.77,92.8,92.75,92.78,5178.0,65.3076,65.3287,65.2935,65.3146,5178.0
2017-03-02 13:05:00,92.79,92.8,92.75,92.77,7687.0,65.3217,65.3287,65.2935,65.3076,7687.0
2017-03-02 13:10:00,92.77,92.81,92.7,92.81,10137.0,65.3076,65.3357,65.2583,65.3357,10137.0
2017-03-02 13:15:00,92.78,92.84,92.77,92.82,8432.0,65.3146,65.3569,65.3076,65.3428,8432.0
2017-03-02 13:20:00,92.82,92.82,92.74,92.77,6041.0,65.3428,65.3428,65.2865,65.3076,6041.0
2017-03-02 13:25:00,92.77,92.79,92.69,92.7,5802.0,65.3076,65.3217,65.2513,65.2583,5802.0
2017-03-02 13:30:00,92.7,92.7,92.66,92.67,8614.0,65.2583,65.2583,65.2302,65.2372,8614.0
2017-03-02 13:35:00,92.67,92.8,92.66,92.76,4664.0,65.2372,65.3287,65.2302,65.3005,4664.0
2017-03-02 13:40:00,92.77,92.8,92.76,92.76,3921.0,65.3076,65.3287,65.3005,65.3005,3921.0
2017-03-02 13:45:00,92.74,92.78,92.67,92.67,5572.0,65.2865,65.3146,65.2372,65.2372,5572.0
2017-03-02 13:50:00,92.7,92.74,92.68,92.69,3858.0,65.2583,65.2865,65.2442,65.2513,3858.0
2017-03-02 13:55:00,92.69,92.72,92.59,92.61,7256.0,65.2513,65.2724,65.1809,65.195,7256.0
2017-03-02 14:00:00,92.61,92.64,92.59,92.6,4560.0,65.195,65.2161,65.1809,65.1879,4560.0
2017-03-02 14:05:00,92.62,92.68,92.6,92.67,6802.0,65.202,65.2442,65.1879,65.2372,6802.0
2017-03-02 14:10:00,92.67,92.67,92.61,92.61,11113.0,65.2372,65.2372,65.195,65.195,11113.0
2017-03-02 14:15:00,92.62,92.65,92.6,92.62,6539.0,65.202,65.2231,65.1879,65.202,6539.0
2017-03-02 14:20:00,92.62,92.63,92.57,92.62,9702.0,65.202,65.209,65.1668,65.202,9702.0
2017-03-02 14:25:00,92.61,92.75,92.59,92.75,9063.0,65.195,65.2935,65.1809,65.2935,9063.0
2017-03-02 14:30:00,92.76,92.78,92.7,92.77,11198.0,65.3005,65.3146,65.2583,65.3076,11198.0
2017-03-02 14:35:00,92.81,92.83,92.76,92.78,13097.0,65.3357,65.3498,65.3005,65.3146,13097.0
2017-03-02 14:40:00,92.78,92.82,92.75,92.79,7666.0,65.3146,65.3428,65.2935,65.3217,7666.0
2017-03-02 14:45:00,92.79,92.89,92.79,92.89,8382.0,65.3217,65.3921,65.3217,65.3921,8382.0
2017-03-02 14:50:00,92.89,92.97,92.87,92.9,8595.0,65.3921,65.4484,65.378,65.3991,8595.0
2017-03-02 14:55:00,92.88,92.97,92.82,92.96,7662.0,65.385,65.4484,65.3428,65.4413,7662.0
2017-03-02 15:00:00,92.96,93.08,92.96,93.06,8669.0,65.4413,65.5258,65.4413,65.5117,8669.0
2017-03-02 15:05:00,93.07,93.1,92.95,92.97,8708.0,65.5188,65.5399,65.4343,65.4484,8708.0
2017-03-02 15:10:00,92.96,92.98,92.91,92.94,8280.0,65.4413,65.4554,65.4061,65.4273,8280.0
2017-03-02 15:15:00,92.91,92.93,92.83,92.88,15660.0,65.4061,65.4202,65.3498,65.385,15660.0
2017-03-02 15:20:00,92.9,92.91,92.8,92.82,11190.0,65.3991,65.4061,65.3287,65.3428,11190.0
2017-03-02 15:25:00,92.83,92.84,92.72,92.73,9880.0,65.3498,65.3569,65.2724,65.2794,9880.0
2017-03-02 15:30:00,92.72,92.73,92.65,92.67,30505.0,65.2724,65.2794,65.2231,65.2372,30505.0
2017-03-02 15:35:00,92.68,92.75,92.6,92.67,46643.0,65.2442,65.2935,65.1879,65.2372,46643.0
2017-03-02 15:40:00,92.67,92.71,92.6,92.66,37927.0,65.2372,65.2654,65.1879,65.2302,37927.0
2017-03-02 15:45:00,92.68,92.72,92.58,92.58,36857.0,65.2442,65.2724,65.1738,65.1738,36857.0
2017-03-02 15:50:00,92.59,92.72,92.56,92.72,57419.0,65.1809,65.2724,65.1598,65.2724,57419.0
2017-03-02 15:55:00,92.72,92.77,92.67,92.67,60817.0,65.2724,65.3076,65.2372,65.2372,60817.0
2017-03-03 09:30:00,92.45,92.7,92.21,92.36,23274.0,65.0823,65.2583,64.9134,65.019,23274.0
2017-03-03 09:35:00,92.42,92.77,92.25,92.77,13404.0,65.0612,65.3076,64.9415,65.3076,13404.0
2017-03-03 09:40:00,92.67,92.7,92.29,92.32,19713.0,65.2372,65.2583,64.9697,64.9908,19713.0
2017-03-03 09:45:00,92.32,92.44,92.25,92.43,9903.0,64.9908,65.0753,64.9415,65.0682,9903.0
2017-03-03 09:50:00,92.47,92.47,92.2,92.26,16181.0,65.0964,65.0964,64.9063,64.9486,16181.0
2017-03-03 09:55:00,92.26,92.3,92.12,92.16,31178.0,64.9486,64.9767,64.85,64.8782,31178.0
2017-03-03 10:00:00,92.18,92.21,91.94,92.11,20468.0,64.8922,64.9134,64.7233,64.843,20468.0
2017-03-03 10:05:00,92.1,92.14,91.95,92.07,19155.0,64.8359,64.8641,64.7303,64.8148,19155.0
2017-03-03 10:10:00,92.09,92.18,92.04,92.09,36775.0,64.8289,64.8922,64.7937,64.8289,36775.0
2017-03-03 10:15:00,92.08,92.11,91.94,91.97,11839.0,64.8218,64.843,64.7233,64.7444,11839.0
2017-03-03 10:20:00,91.97,91.99,91.85,91.98,20279.0,64.7444,64.7585,64.6599,64.7514,20279.0
2017-03-03 10:25:00,91.96,92.0,91.82,91.84,20456.0,64.7374,64.7655,64.6388,64.6529,20456.0
2017-03-03 10:30:00,91.84,92.03,91.84,92.0,19871.0,64.6529,64.7866,64.6529,64.7655,19871.0
2017-03-03 10:35:00,92.02,92.03,91.93,91.93,19348.0,64.7796,64.7866,64.7163,64.7163,19348.0
2017-03-03 10:40:00,91.92,91.95,91.87,91.89,12016.0,64.7092,64.7303,64.674,64.6881,12016.0
2017-03-03 10:45:00,91.93,91.93,91.83,91.85,13640.0,64.7163,64.7163,64.6459,64.6599,13640.0
2017-03-03 10:50:00,91.85,91.89,91.82,91.88,11165.0,64.6599,64.6881,64.6388,64.6811,11165.0
2017-03-03 10:55:00,91.87,91.97,91.84,91.97,12309.0,64.674,64.7444,64.6529,64.7444,12309.0
2017-03-03 11:00:00,92.0,92.02,91.88,91.88,17646.0,64.7655,64.7796,64.6811,64.6811,17646.0
2017-03-03 11:05:00,91.86,91.89,91.78,91.8,14514.0,64.667,64.6881,64.6107,64.6247,14514.0
2017-03-03 11:10:00,91.77,91.83,91.75,91.8,9500.0,64.6036,64.6459,64.5895,64.6247,9500.0
2017-03-03 11:15:00,91.81,91.83,91.69,91.71,20753.0,64.6318,64.6459,64.5473,64.5614,20753.0
2017-03-03 11:20:00,91.7,91.73,91.68,91.72,12429.0,64.5543,64.5755,64.5403,64.5684,12429.0
2017-03-03 11:25:00,91.73,91.77,91.56,91.57,16030.0,64.5755,64.6036,64.4558,64.4628,16030.0
2017-03-03 11:30:00,91.57,91.67,91.56,91.6,11942.0,64.4628,64.5332,64.4558,64.4839,11942.0
2017-03-03 11:35:00,91.63,91.68,91.58,91.63,13715.0,64.5051,64.5403,64.4699,64.5051,13715.0
2017-03-03 11:40:00,91.64,91.64,91.5,91.53,27773.0,64.5121,64.5121,64.4135,64.4347,27773.0
2017-03-03 11:45:00,91.52,91.56,91.47,91.48,21286.0,64.4276,64.4558,64.3924,64.3995,21286.0
2017-03-03 11:50:00,91.48,91.63,91.47,91.6,26739.0,64.3995,64.5051,64.3924,64.4839,26739.0
2017-03-03 11:55:00,91.62,91.67,91.6,91.66,9578.0,64.498,64.5332,64.4839,64.5262,9578.0
2017-03-03 12:00:00,91.67,91.7,91.48,91.48,73702.0,64.5332,64.5543,64.3995,64.3995,73702.0
2017-03-03 12:05:00,91.48,91.51,91.33,91.36,83774.0,64.3995,64.4206,64.2939,64.315,83774.0
2017-03-03 12:10:00,91.36,91.45,91.32,91.42,27036.0,64.315,64.3783,64.2868,64.3572,27036.0
2017-03-03 12:15:00,91.43,91.56,91.37,91.48,27702.0,64.3643,64.4558,64.322,64.3995,27702.0
2017-03-03 12:20:00,91.48,91.56,91.46,91.48,22260.0,64.3995,64.4558,64.3854,64.3995,22260.0
2017-03-03 12:25:00,91.46,91.56,91.45,91.56,19140.0,64.3854,64.4558,64.3783,64.4558,19140.0
2017-03-03 12:30:00,91.56,91.67,91.56,91.66,23292.0,64.4558,64.5332,64.4558,64.5262,23292.0
2017-03-03 12:35:00,91.63,91.7,91.6,91.62,14778.0,64.5051,64.5543,64.4839,64.498,14778.0
2017-03-03 12:40:00,91.63,91.69,91.59,91.61,9206.0,64.5051,64.5473,64.4769,64.491,9206.0
2017-03-03 12:45:00,91.61,91.63,91.57,91.59,9116.0,64.491,64.5051,64.4628,64.4769,9116.0
2017-03-03 12:50:00,91.57,91.65,91.55,91.58,13283.0,64.4628,64.5191,64.4487,64.4699,13283.0
2017-03-03 12:55:00,91.57,91.61,91.53,91.55,6801.0,64.4628,64.491,64.4347,64.4487,6801.0
2017-03-03 13:00:00,91.55,91.56,91.43,91.56,20112.0,64.4487,64.4558,64.3643,64.4558,20112.0
2017-03-03 13:05:00,91.55,91.56,91.28,91.38,47409.0,64.4487,64.4558,64.2587,64.3291,47409.0
2017-03-03 13:10:00,91.38,91.39,91.22,91.22,35236.0,64.3291,64.3361,64.2164,64.2164,35236.0
2017-03-03 13:15:00,91.23,91.28,91.12,91.15,41686.0,64.2235,64.2587,64.146,64.1672,41686.0
2017-03-03 13:20:00,91.15,91.18,91.06,91.13,16964.0,64.1672,64.1883,64.1038,64.1531,16964.0
2017-03-03 13:25:00,91.09,91.11,90.97,91.02,25227.0,64.1249,64.139,64.0404,64.0756,25227.0
2017-03-03 13:30:00,91.02,91.06,90.97,91.06,24754.0,64.0756,64.1038,64.0404,64.1038,24754.0
2017-03-03 13:35:00,91.07,91.11,91.0,91.08,22585.0,64.1108,64.139,64.0616,64.1179,22585.0
2017-03-03 13:40:00,91.08,91.09,91.02,91.06,15124.0,64.1179,64.1249,64.0756,64.1038,15124.0
2017-03-03 13:45:00,91.04,91.07,90.87,90.95,61672.0,64.0897,64.1108,63.97,64.0264,61672.0
2017-03-03 13:50:00,90.97,90.98,90.85,90.91,56758.0,64.0404,64.0475,63.956,63.9982,56758.0
2017-03-03 13:55:00,90.91,90.95,90.88,90.91,65342.0,63.9982,64.0264,63.9771,63.9982,65342.0
2017-03-03 14:00:00,90.91,90.98,90.85,90.91,64111.0,63.9982,64.0475,63.956,63.9982,64111.0
2017-03-03 14:05:00,90.92,91.14,90.91,91.14,59181.0,64.0052,64.1601,63.9982,64.1601,59181.0
2017-03-03 14:10:00,91.13,91.32,91.13,91.26,38229.0,64.1531,64.2868,64.1531,64.2446,38229.0
2017-03-03 14:15:00,91.28,91.39,91.25,91.37,22466.0,64.2587,64.3361,64.2375,64.322,22466.0
2017-03-03 14:20:00,91.37,91.39,91.3,91.31,24665.0,64.322,64.3361,64.2727,64.2798,24665.0
2017-03-03 14:25:00,91.34,91.4,91.33,91.34,21176.0,64.3009,64.3431,64.2939,64.3009,21176.0
2017-03-03 14:30:00,91.34,91.45,91.28,91.38,35148.0,64.3009,64.3783,64.2587,64.3291,35148.0
2017-03-03 14:35:00,91.38,91.39,91.33,91.37,25902.0,64.3291,64.3361,64.2939,64.322,25902.0
2017-03-03 14:40:00,91.38,91.38,91.33,91.35,8803.0,64.3291,64.3291,64.2939,64.3079,8803.0
2017-03-03 14:45:00,91.36,91.38,91.32,91.37,16904.0,64.315,64.3291,64.2868,64.322,16904.0
2017-03-03 14:50:00,91.37,91.56,91.37,91.56,11644.0,64.322,64.4558,64.322,64.4558,11644.0
2017-03-03 14:55:00,91.56,91.58,91.48,91.49,17723.0,64.4558,64.4699,64.3995,64.4065,17723.0
2017-03-03 15:00:00,91.49,91.56,91.48,91.55,16132.0,64.4065,64.4558,64.3995,64.4487,16132.0
2017-03-03 15:05:00,91.53,91.64,91.49,91.63,12561.0,64.4347,64.5121,64.4065,64.5051,12561.0
2017-03-03 15:10:00,91.63,91.68,91.62,91.64,14007.0,64.5051,64.5403,64.498,64.5121,14007.0
2017-03-03 15:15:00,91.64,91.71,91.61,91.71,31445.0,64.5121,64.5614,64.491,64.5614,31445.0
2017-03-03 15:20:00,91.73,91.73,91.63,91.67,33736.0,64.5755,64.5755,64.5051,64.5332,33736.0
2017-03-03 15:25:00,91.67,91.77,91.65,91.75,46589.0,64.5332,64.6036,64.5191,64.5895,46589.0
2017-03-03 15:30:00,91.75,91.75,91.7,91.74,41853.0,64.5895,64.5895,64.5543,64.5825,41853.0
2017-03-03 15:35:00,91.75,91.75,91.73,91.75,49298.0,64.5895,64.5895,64.5755,64.5895,49298.0
2017-03-03 15:40:00,91.75,91.75,91.71,91.75,36128.0,64.5895,64.5895,64.5614,64.5895,36128.0
2017-03-03 15:45:00,91.74,91.74,91.7,91.73,34159.0,64.5825,64.5825,64.5543,64.5755,34159.0
2017-03-03 15:50:00,91.73,91.77,91.72,91.73,40272.0,64.5755,64.6036,64.5684,64.5755,40272.0
2017-03-03 15:55:00,91.73,91.78,91.72,91.73,112847.0,64.5755,64.6107,64.5684,64.5755,112847.0
2017-03-06 09:30:00,91.59,91.68,91.29,91.46,16839.0,64.4769,64.5403,64.2657,64.3854,16839.0
2017-03-06 09:35:00,91.55,91.64,91.45,91.53,24380.0,64.4487,64.5121,64.3783,64.4347,24380.0
2017-03-06 09:40:00,91.53,91.61,91.52,91.56,13474.0,64.4347,64.491,64.4276,64.4558,13474.0
2017-03-06 09:45:00,91.54,91.56,91.41,91.44,34822.0,64.4417,64.4558,64.3502,64.3713,34822.0
2017-03-06 09:50:00,91.44,91.47,91.35,91.4,61007.0,64.3713,64.3924,64.3079,64.3431,61007.0
2017-03-06 09:55:00,91.39,91.47,91.38,91.42,124977.0,64.3361,64.3924,64.3291,64.3572,124977.0
2017-03-06 10:00:00,91.43,91.89,91.4,91.77,57453.0,64.3643,64.6881,64.3431,64.6036,57453.0
2017-03-06 10:05:00,91.78,91.79,91.64,91.65,9685.0,64.6107,64.6177,64.5121,64.5191,9685.0
2017-03-06 10:10:00,91.67,91.75,91.61,91.66,19816.0,64.5332,64.5895,64.491,64.5262,19816.0
2017-03-06 10:15:00,91.67,91.71,91.63,91.65,15877.0,64.5332,64.5614,64.5051,64.5191,15877.0
2017-03-06 10:20:00,91.63,91.67,91.56,91.56,20020.0,64.5051,64.5332,64.4558,64.4558,20020.0
2017-03-06 10:25:00,91.55,91.6,91.53,91.58,11557.0,64.4487,64.4839,64.4347,64.4699,11557.0
2017-03-06 10:30:00,91.55,91.58,91.49,91.56,44545.0,64.4487,64.4699,64.4065,64.4558,44545.0
2017-03-06 10:35:00,91.56,91.56,91.49,91.51,45107.0,64.4558,64.4558,64.4065,64.4206,45107.0
2017-03-06 10:40:00,91.51,91.51,91.36,91.43,24546.0,64.4206,64.4206,64.315,64.3643,24546.0
2017-03-06 10:45:00,91.43,91.46,91.35,91.39,17959.0,64.3643,64.3854,64.3079,64.3361,17959.0
2017-03-06 10:50:00,91.39,91.45,91.36,91.41,18723.0,64.3361,64.3783,64.315,64.3502,18723.0
2017-03-06 10:55:00,91.42,91.42,91.36,91.39,36151.0,64.3572,64.3572,64.315,64.3361,36151.0
2017-03-06 11:00:00,91.39,91.43,91.38,91.41,17119.0,64.3361,64.3643,64.3291,64.3502,17119.0
2017-03-06 11:05:00,91.4,91.44,91.38,91.38,8261.0,64.3431,64.3713,64.3291,64.3291,8261.0
2017-03-06 11:10:00,91.37,91.43,91.36,91.43,18440.0,64.322,64.3643,64.315,64.3643,18440.0
2017-03-06 11:15:00,91.41,91.42,91.36,91.37,17263.0,64.3502,64.3572,64.315,64.322,17263.0
2017-03-06 11:20:00,91.37,91.46,91.37,91.42,13787.0,64.322,64.3854,64.322,64.3572,13787.0
2017-03-06 11:25:00,91.41,91.41,91.39,91.4,10684.0,64.3502,64.3502,64.3361,64.3431,10684.0
2017-03-06 11:30:00,91.41,91.45,91.4,91.4,27249.0,64.3502,64.3783,64.3431,64.3431,27249.0
2017-03-06 11:35:00,91.4,91.41,91.37,91.4,8710.0,64.3431,64.3502,64.322,64.3431,8710.0
2017-03-06 11:40:00,91.39,91.43,91.39,91.43,4127.0,64.3361,64.3643,64.3361,64.3643,4127.0
2017-03-06 11:45:00,91.42,91.42,91.35,91.41,31325.0,64.3572,64.3572,64.3079,64.3502,31325.0
2017-03-06 11:50:00,91.41,91.43,91.39,91.41,21561.0,64.3502,64.3643,64.3361,64.3502,21561.0
2017-03-06 11:55:00,91.41,91.43,91.4,91.42,8917.0,64.3502,64.3643,64.3431,64.3572,8917.0
2017-03-06 12:00:00,91.42,91.54,91.4,91.45,18843.0,64.3572,64.4417,64.3431,64.3783,18843.0
2017-03-06 12:05:00,91.47,91.52,91.46,91.51,6251.0,64.3924,64.4276,64.3854,64.4206,6251.0
2017-03-06 12:10:00,91.5,91.52,91.47,91.5,11812.0,64.4135,64.4276,64.3924,64.4135,11812.0
2017-03-06 12:15:00,91.5,91.51,91.48,91.49,8388.0,64.4135,64.4206,64.3995,64.4065,8388.0
2017-03-06 12:20:00,91.51,91.6,91.5,91.56,36220.0,64.4206,64.4839,64.4135,64.4558,36220.0
2017-03-06 12:25:00,91.56,91.64,91.55,91.59,14884.0,64.4558,64.5121,64.4487,64.4769,14884.0
2017-03-06 12:30:00,91.57,91.68,91.55,91.66,15891.0,64.4628,64.5403,64.4487,64.5262,15891.0
2017-03-06 12:35:00,91.66,91.67,91.64,91.64,6708.0,64.5262,64.5332,64.5121,64.5121,6708.0
2017-03-06 12:40:00,91.66,91.68,91.63,91.66,9002.0,64.5262,64.5403,64.5051,64.5262,9002.0
2017-03-06 12:45:00,91.64,91.66,91.57,91.66,19450.0,64.5121,64.5262,64.4628,64.5262,19450.0
2017-03-06 12:50:00,91.67,91.75,91.66,91.74,7002.0,64.5332,64.5895,64.5262,64.5825,7002.0
2017-03-06 12:55:00,91.73,91.8,91.69,91.78,10599.0,64.5755,64.6247,64.5473,64.6107,10599.0
2017-03-06 13:00:00,91.76,91.83,91.75,91.83,8902.0,64.5966,64.6459,64.5895,64.6459,8902.0
2017-03-06 13:05:00,91.82,91.85,91.76,91.77,9095.0,64.6388,64.6599,64.5966,64.6036,9095.0
2017-03-06 13:10:00,91.79,91.8,91.76,91.8,8612.0,64.6177,64.6247,64.5966,64.6247,8612.0
2017-03-06 13:15:00,91.8,91.81,91.74,91.75,5953.0,64.6247,64.6318,64.5825,64.5895,5953.0
2017-03-06 13:20:00,91.75,91.84,91.71,91.82,41844.0,64.5895,64.6529,64.5614,64.6388,41844.0
2017-03-06 13:25:00,91.79,91.81,91.71,91.73,10131.0,64.6177,64.6318,64.5614,64.5755,10131.0
2017-03-06 13:30:00,91.74,91.82,91.74,91.74,5053.0,64.5825,64.6388,64.5825,64.5825,5053.0
2017-03-06 13:35:00,91.73,91.75,91.71,91.74,8640.0,64.5755,64.5895,64.5614,64.5825,8640.0
2017-03-06 13:40:00,91.73,91.76,91.71,91.71,4516.0,64.5755,64.5966,64.5614,64.5614,4516.0
2017-03-06 13:45:00,91.71,91.71,91.66,91.69,4567.0,64.5614,64.5614,64.5262,64.5473,4567.0
2017-03-06 13:50:00,91.69,91.71,91.64,91.64,20730.0,64.5473,64.5614,64.5121,64.5121,20730.0
2017-03-06 13:55:00,91.64,91.69,91.63,91.68,8961.0,64.5121,64.5473,64.5051,64.5403,8961.0
2017-03-06 14:00:00,91.66,91.8,91.64,91.68,21510.0,64.5262,64.6247,64.5121,64.5403,21510.0
2017-03-06 14:05:00,91.69,91.73,91.68,91.71,7962.0,64.5473,64.5755,64.5403,64.5614,7962.0
2017-03-06 14:10:00,91.72,91.8,91.72,91.79,16686.0,64.5684,64.6247,64.5684,64.6177,16686.0
2017-03-06 14:15:00,91.79,91.8,91.76,91.79,13214.0,64.6177,64.6247,64.5966,64.6177,13214.0
2017-03-06 14:20:00,91.78,91.84,91.74,91.83,16479.0,64.6107,64.6529,64.5825,64.6459,16479.0
2017-03-06 14:25:00,91.84,91.86,91.77,91.77,7278.0,64.6529,64.667,64.6036,64.6036,7278.0
2017-03-06 14:30:00,91.77,91.78,91.65,91.66,16631.0,64.6036,64.6107,64.5191,64.5262,16631.0
2017-03-06 14:35:00,91.65,91.68,91.62,91.66,10121.0,64.5191,64.5403,64.498,64.5262,10121.0
2017-03-06 14:40:00,91.66,91.71,91.66,91.69,9797.0,64.5262,64.5614,64.5262,64.5473,9797.0
2017-03-06 14:45:00,91.68,91.77,91.68,91.73,14373.0,64.5403,64.6036,64.5403,64.5755,14373.0
2017-03-06 14:50:00,91.73,91.79,91.72,91.76,15297.0,64.5755,64.6177,64.5684,64.5966,15297.0
2017-03-06 14:55:00,91.75,91.78,91.74,91.75,8546.0,64.5895,64.6107,64.5825,64.5895,8546.0
2017-03-06 15:00:00,91.75,91.78,91.74,91.75,10847.0,64.5895,64.6107,64.5825,64.5895,10847.0
2017-03-06 15:05:00,91.74,91.81,91.73,91.8,12486.0,64.5825,64.6318,64.5755,64.6247,12486.0
2017-03-06 15:10:00,91.79,91.95,91.79,91.94,26978.0,64.6177,64.7303,64.6177,64.7233,26978.0
2017-03-06 15:15:00,91.93,91.97,91.88,91.92,23232.0,64.7163,64.7444,64.6811,64.7092,23232.0
2017-03-06 15:20:00,91.92,91.95,91.89,91.95,9156.0,64.7092,64.7303,64.6881,64.7303,9156.0
2017-03-06 15:25:00,91.95,91.98,91.9,91.93,49183.0,64.7303,64.7514,64.6951,64.7163,49183.0
2017-03-06 15:30:00,91.94,91.96,91.84,91.84,23305.0,64.7233,64.7374,64.6529,64.6529,23305.0
2017-03-06 15:35:00,91.84,91.99,91.84,91.98,18917.0,64.6529,64.7585,64.6529,64.7514,18917.0
2017-03-06 15:40:00,91.98,92.19,91.97,92.06,32055.0,64.7514,64.8993,64.7444,64.8078,32055.0
2017-03-06 15:45:00,92.05,92.05,91.98,92.02,52821.0,64.8007,64.8007,64.7514,64.7796,52821.0
2017-03-06 15:50:00,92.02,92.02,91.98,92.02,46447.0,64.7796,64.7796,64.7514,64.7796,46447.0
2017-03-06 15:55:00,92.01,92.05,91.91,91.99,121890.0,64.7726,64.8007,64.7022,64.7585,121890.0
2017-03-07 09:30:00,91.9,92.19,91.75,91.82,25318.0,64.6951,64.8993,64.5895,64.6388,25318.0
2017-03-07 09:35:00,91.97,92.17,91.92,92.02,8949.0,64.7444,64.8852,64.7092,64.7796,8949.0
2017-03-07 09:40:00,92.03,92.21,91.99,92.09,33024.0,64.7866,64.9134,64.7585,64.8289,33024.0
2017-03-07 09:45:00,92.14,92.48,92.14,92.43,28828.0,64.8641,65.1034,64.8641,65.0682,28828.0
2017-03-07 09:50:00,92.43,92.74,92.43,92.65,16681.0,65.0682,65.2865,65.0682,65.2231,16681.0
2017-03-07 09:55:00,92.6,92.77,92.57,92.67,26017.0,65.1879,65.3076,65.1668,65.2372,26017.0
2017-03-07 10:00:00,92.72,92.72,92.51,92.53,22775.0,65.2724,65.2724,65.1246,65.1386,22775.0
2017-03-07 10:05:00,92.5,92.54,92.4,92.44,26688.0,65.1175,65.1457,65.0471,65.0753,26688.0
2017-03-07 10:10:00,92.43,92.43,91.97,91.97,19598.0,65.0682,65.0682,64.7444,64.7444,19598.0
2017-03-07 10:15:00,92.01,92.04,91.86,91.87,52496.0,64.7726,64.7937,64.667,64.674,52496.0
2017-03-07 10:20:00,91.88,92.05,91.83,92.04,21841.0,64.6811,64.8007,64.6459,64.7937,21841.0
2017-03-07 10:25:00,92.05,92.15,92.05,92.08,16302.0,64.8007,64.8711,64.8007,64.8218,16302.0
2017-03-07 10:30:00,92.05,92.06,91.98,92.01,8300.0,64.8007,64.8078,64.7514,64.7726,8300.0
2017-03-07 10:35:00,92.0,92.03,91.94,91.94,11358.0,64.7655,64.7866,64.7233,64.7233,11358.0
2017-03-07 10:40:00,91.95,92.0,91.88,91.94,19796.0,64.7303,64.7655,64.6811,64.7233,19796.0
2017-03-07 10:45:00,91.91,91.98,91.88,91.98,9241.0,64.7022,64.7514,64.6811,64.7514,9241.0
2017-03-07 10:50:00,91.98,92.01,91.94,91.98,18988.0,64.7514,64.7726,64.7233,64.7514,18988.0
2017-03-07 10:55:00,91.97,92.0,91.92,91.96,13079.0,64.7444,64.7655,64.7092,64.7374,13079.0
2017-03-07 11:00:00,91.95,91.95,91.85,91.89,20882.0,64.7303,64.7303,64.6599,64.6881,20882.0
2017-03-07 11:05:00,91.9,91.92,91.77,91.77,22228.0,64.6951,64.7092,64.6036,64.6036,22228.0
2017-03-07 11:10:00,91.75,91.76,91.65,91.66,13708.0,64.5895,64.5966,64.5191,64.5262,13708.0
2017-03-07 11:15:00,91.63,91.69,91.6,91.6,28055.0,64.5051,64.5473,64.4839,64.4839,28055.0
2017-03-07 11:20:00,91.59,91.61,91.56,91.57,4517.0,64.4769,64.491,64.4558,64.4628,4517.0
2017-03-07 11:25:00,91.6,91.6,91.5,91.5,5448.0,64.4839,64.4839,64.4135,64.4135,5448.0
2017-03-07 11:30:00,91.5,91.54,91.42,91.54,39820.0,64.4135,64.4417,64.3572,64.4417,39820.0
2017-03-07 11:35:00,91.54,91.61,91.53,91.53,4818.0,64.4417,64.491,64.4347,64.4347,4818.0
2017-03-07 11:40:00,91.51,91.54,91.46,91.49,9774.0,64.4206,64.4417,64.3854,64.4065,9774.0
2017-03-07 11:45:00,91.5,91.51,91.39,91.45,5735.0,64.4135,64.4206,64.3361,64.3783,5735.0
2017-03-07 11:50:00,91.45,91.45,91.39,91.43,4675.0,64.3783,64.3783,64.3361,64.3643,4675.0
2017-03-07 11:55:00,91.43,91.46,91.33,91.33,8656.0,64.3643,64.3854,64.2939,64.2939,8656.0
2017-03-07 12:00:00,91.36,91.54,91.36,91.46,6739.0,64.315,64.4417,64.315,64.3854,6739.0
2017-03-07 12:05:00,91.48,91.54,91.48,91.54,4886.0,64.3995,64.4417,64.3995,64.4417,4886.0
2017-03-07 12:10:00,91.54,91.58,91.5,91.52,5564.0,64.4417,64.4699,64.4135,64.4276,5564.0
2017-03-07 12:15:00,91.54,91.55,91.48,91.49,4535.0,64.4417,64.4487,64.3995,64.4065,4535.0
2017-03-07 12:20:00,91.5,91.54,91.48,91.49,7035.0,64.4135,64.4417,64.3995,64.4065,7035.0
2017-03-07 12:25:00,91.48,91.57,91.48,91.52,3395.0,64.3995,64.4628,64.3995,64.4276,3395.0
2017-03-07 12:30:00,91.52,91.56,91.5,91.55,7373.0,64.4276,64.4558,64.4135,64.4487,7373.0
2017-03-07 12:35:00,91.56,91.57,91.51,91.53,9658.0,64.4558,64.4628,64.4206,64.4347,9658.0
2017-03-07 12:40:00,91.53,91.64,91.53,91.62,9027.0,64.4347,64.5121,64.4347,64.498,9027.0
2017-03-07 12:45:00,91.64,91.74,91.62,91.72,7310.0,64.5121,64.5825,64.498,64.5684,7310.0
2017-03-07 12:50:00,91.71,91.73,91.69,91.72,6192.0,64.5614,64.5755,64.5473,64.5684,6192.0
2017-03-07 12:55:00,91.73,91.78,91.65,91.67,30784.0,64.5755,64.6107,64.5191,64.5332,30784.0
2017-03-07 13:00:00,91.67,91.68,91.55,91.58,13357.0,64.5332,64.5403,64.4487,64.4699,13357.0
2017-03-07 13:05:00,91.64,91.64,91.5,91.57,12142.0,64.5121,64.5121,64.4135,64.4628,12142.0
2017-03-07 13:10:00,91.57,91.65,91.56,91.56,6808.0,64.4628,64.5191,64.4558,64.4558,6808.0
2017-03-07 13:15:00,91.58,91.59,91.44,91.46,15748.0,64.4699,64.4769,64.3713,64.3854,15748.0
2017-03-07 13:20:00,91.46,91.51,91.4,91.46,12488.0,64.3854,64.4206,64.3431,64.3854,12488.0
2017-03-07 13:25:00,91.45,91.49,91.44,91.48,4464.0,64.3783,64.4065,64.3713,64.3995,4464.0
2017-03-07 13:30:00,91.5,91.54,91.46,91.49,7597.0,64.4135,64.4417,64.3854,64.4065,7597.0
2017-03-07 13:35:00,91.5,91.51,91.45,91.45,5444.0,64.4135,64.4206,64.3783,64.3783,5444.0
2017-03-07 13:40:00,91.45,91.54,91.43,91.51,8145.0,64.3783,64.4417,64.3643,64.4206,8145.0
2017-03-07 13:45:00,91.5,91.55,91.44,91.49,7715.0,64.4135,64.4487,64.3713,64.4065,7715.0
2017-03-07 13:50:00,91.48,91.48,91.36,91.37,7817.0,64.3995,64.3995,64.315,64.322,7817.0
2017-03-07 13:55:00,91.39,91.39,91.29,91.29,12865.0,64.3361,64.3361,64.2657,64.2657,12865.0
2017-03-07 14:00:00,91.28,91.31,91.24,91.28,10118.0,64.2587,64.2798,64.2305,64.2587,10118.0
2017-03-07 14:05:00,91.28,91.29,91.24,91.28,5753.0,64.2587,64.2657,64.2305,64.2587,5753.0
2017-03-07 14:10:00,91.29,91.42,91.28,91.42,13110.0,64.2657,64.3572,64.2587,64.3572,13110.0
2017-03-07 14:15:00,91.4,91.48,91.39,91.41,20685.0,64.3431,64.3995,64.3361,64.3502,20685.0
2017-03-07 14:20:00,91.41,91.45,91.36,91.45,8286.0,64.3502,64.3783,64.315,64.3783,8286.0
2017-03-07 14:25:00,91.44,91.46,91.39,91.42,9660.0,64.3713,64.3854,64.3361,64.3572,9660.0
2017-03-07 14:30:00,91.41,91.47,91.33,91.36,16682.0,64.3502,64.3924,64.2939,64.315,16682.0
2017-03-07 14:35:00,91.35,91.38,91.31,91.31,8669.0,64.3079,64.3291,64.2798,64.2798,8669.0
2017-03-07 14:40:00,91.33,91.4,91.31,91.37,10566.0,64.2939,64.3431,64.2798,64.322,10566.0
2017-03-07 14:45:00,91.37,91.38,91.32,91.34,7951.0,64.322,64.3291,64.2868,64.3009,7951.0
2017-03-07 14:50:00,91.33,91.33,91.3,91.33,15309.0,64.2939,64.2939,64.2727,64.2939,15309.0
2017-03-07 14:55:00,91.32,91.32,91.26,91.3,12066.0,64.2868,64.2868,64.2446,64.2727,12066.0
2017-03-07 15:00:00,91.3,91.31,91.26,91.29,15073.0,64.2727,64.2798,64.2446,64.2657,15073.0
2017-03-07 15:05:00,91.29,91.3,91.27,91.3,6639.0,64.2657,64.2727,64.2516,64.2727,6639.0
2017-03-07 15:10:00,91.3,91.43,91.27,91.38,12450.0,64.2727,64.3643,64.2516,64.3291,12450.0
2017-03-07 15:15:00,91.38,91.49,91.37,91.48,9336.0,64.3291,64.4065,64.322,64.3995,9336.0
2017-03-07 15:20:00,91.49,91.56,91.49,91.55,14759.0,64.4065,64.4558,64.4065,64.4487,14759.0
2017-03-07 15:25:00,91.55,91.55,91.48,91.52,20155.0,64.4487,64.4487,64.3995,64.4276,20155.0
2017-03-07 15:30:00,91.52,91.54,91.48,91.5,21600.0,64.4276,64.4417,64.3995,64.4135,21600.0
2017-03-07 15:35:00,91.49,91.51,91.45,91.48,15408.0,64.4065,64.4206,64.3783,64.3995,15408.0
2017-03-07 15:40:00,91.47,91.47,91.36,91.37,22821.0,64.3924,64.3924,64.315,64.322,22821.0
2017-03-07 15:45:00,91.37,91.45,91.36,91.45,22511.0,64.322,64.3783,64.315,64.3783,22511.0
2017-03-07 15:50:00,91.45,91.46,91.4,91.43,16713.0,64.3783,64.3854,64.3431,64.3643,16713.0
2017-03-07 15:55:00,91.43,91.53,91.43,91.49,39812.0,64.3643,64.4347,64.3643,64.4065,39812.0
2017-03-08 09:30:00,92.23,92.39,92.0,92.11,94312.0,64.9274,65.0401,64.7655,64.843,94312.0
2017-03-08 09:35:00,92.08,92.14,91.8,91.94,38615.0,64.8218,64.8641,64.6247,64.7233,38615.0
2017-03-08 09:40:00,91.93,91.94,91.63,91.87,62058.0,64.7163,64.7233,64.5051,64.674,62058.0
2017-03-08 09:45:00,91.86,91.86,91.5,91.57,82667.0,64.667,64.667,64.4135,64.4628,82667.0
2017-03-08 09:50:00,91.57,91.64,91.37,91.44,49177.0,64.4628,64.5121,64.322,64.3713,49177.0
2017-03-08 09:55:00,91.44,91.7,91.44,91.65,66497.0,64.3713,64.5543,64.3713,64.5191,66497.0
2017-03-08 10:00:00,91.68,91.91,91.66,91.78,18056.0,64.5403,64.7022,64.5262,64.6107,18056.0
2017-03-08 10:05:00,91.73,91.88,91.69,91.77,27063.0,64.5755,64.6811,64.5473,64.6036,27063.0
2017-03-08 10:10:00,91.76,91.8,91.68,91.76,14812.0,64.5966,64.6247,64.5403,64.5966,14812.0
2017-03-08 10:15:00,91.73,91.81,91.58,91.67,24426.0,64.5755,64.6318,64.4699,64.5332,24426.0
2017-03-08 10:20:00,91.66,91.75,91.65,91.65,4209.0,64.5262,64.5895,64.5191,64.5191,4209.0
2017-03-08 10:25:00,91.65,91.85,91.64,91.85,8216.0,64.5191,64.6599,64.5121,64.6599,8216.0
2017-03-08 10:30:00,91.81,91.83,91.7,91.7,8154.0,64.6318,64.6459,64.5543,64.5543,8154.0
2017-03-08 10:35:00,91.69,91.71,91.59,91.59,3778.0,64.5473,64.5614,64.4769,64.4769,3778.0
2017-03-08 10:40:00,91.61,91.64,91.51,91.53,8323.0,64.491,64.5121,64.4206,64.4347,8323.0
2017-03-08 10:45:00,91.56,91.63,91.44,91.49,18046.0,64.4558,64.5051,64.3713,64.4065,18046.0
2017-03-08 10:50:00,91.52,91.54,91.44,91.51,14383.0,64.4276,64.4417,64.3713,64.4206,14383.0
2017-03-08 10:55:00,91.47,91.65,91.45,91.62,8521.0,64.3924,64.5191,64.3783,64.498,8521.0
2017-03-08 11:00:00,91.64,91.69,91.53,91.61,11244.0,64.5121,64.5473,64.4347,64.491,11244.0
2017-03-08 11:05:00,91.59,91.62,91.5,91.53,13915.0,64.4769,64.498,64.4135,64.4347,13915.0
2017-03-08 11:10:00,91.51,91.54,91.48,91.5,8217.0,64.4206,64.4417,64.3995,64.4135,8217.0
2017-03-08 11:15:00,91.51,91.57,91.44,91.54,12309.0,64.4206,64.4628,64.3713,64.4417,12309.0
2017-03-08 11:20:00,91.53,91.56,91.44,91.5,12375.0,64.4347,64.4558,64.3713,64.4135,12375.0
2017-03-08 11:25:00,91.5,91.51,91.4,91.43,13500.0,64.4135,64.4206,64.3431,64.3643,13500.0
2017-03-08 11:30:00,91.43,91.47,91.29,91.31,11685.0,64.3643,64.3924,64.2657,64.2798,11685.0
2017-03-08 11:35:00,91.29,91.38,91.27,91.36,14174.0,64.2657,64.3291,64.2516,64.315,14174.0
2017-03-08 11:40:00,91.36,91.4,91.33,91.4,15556.0,64.315,64.3431,64.2939,64.3431,15556.0
2017-03-08 11:45:00,91.4,91.4,91.28,91.28,6180.0,64.3431,64.3431,64.2587,64.2587,6180.0
2017-03-08 11:50:00,91.28,91.38,91.28,91.34,10991.0,64.2587,64.3291,64.2587,64.3009,10991.0
2017-03-08 11:55:00,91.34,91.36,91.26,91.28,7551.0,64.3009,64.315,64.2446,64.2587,7551.0
2017-03-08 12:00:00,91.28,91.34,91.25,91.31,12691.0,64.2587,64.3009,64.2375,64.2798,12691.0
2017-03-08 12:05:00,91.32,91.33,91.22,91.25,12831.0,64.2868,64.2939,64.2164,64.2375,12831.0
2017-03-08 12:10:00,91.25,91.32,91.24,91.26,17316.0,64.2375,64.2868,64.2305,64.2446,17316.0
2017-03-08 12:15:00,91.25,91.3,91.2,91.22,18998.0,64.2375,64.2727,64.2024,64.2164,18998.0
2017-03-08 12:20:00,91.23,91.24,91.15,91.17,31351.0,64.2235,64.2305,64.1672,64.1812,31351.0
2017-03-08 12:25:00,91.17,91.18,91.0,91.04,47517.0,64.1812,64.1883,64.0616,64.0897,47517.0
2017-03-08 12:30:00,91.05,91.06,90.91,90.96,38034.0,64.0968,64.1038,63.9982,64.0334,38034.0
2017-03-08 12:35:00,90.96,91.13,90.96,91.1,30797.0,64.0334,64.1531,64.0334,64.132,30797.0
2017-03-08 12:40:00,91.1,91.14,91.06,91.13,19479.0,64.132,64.1601,64.1038,64.1531,19479.0
2017-03-08 12:45:00,91.12,91.12,90.97,90.98,21323.0,64.146,64.146,64.0404,64.0475,21323.0
2017-03-08 12:50:00,91.0,91.03,90.99,91.01,5883.0,64.0616,64.0827,64.0545,64.0686,5883.0
2017-03-08 12:55:00,91.01,91.05,90.99,91.04,9527.0,64.0686,64.0968,64.0545,64.0897,9527.0
2017-03-08 13:00:00,91.04,91.05,90.99,91.01,15772.0,64.0897,64.0968,64.0545,64.0686,15772.0
2017-03-08 13:05:00,91.01,91.11,91.01,91.08,9592.0,64.0686,64.139,64.0686,64.1179,9592.0
2017-03-08 13:10:00,91.07,91.15,91.03,91.11,19347.0,64.1108,64.1672,64.0827,64.139,19347.0
2017-03-08 13:15:00,91.12,91.15,91.05,91.15,16023.0,64.146,64.1672,64.0968,64.1672,16023.0
2017-03-08 13:20:00,91.14,91.24,91.14,91.23,7364.0,64.1601,64.2305,64.1601,64.2235,7364.0
2017-03-08 13:25:00,91.23,91.25,91.16,91.19,13105.0,64.2235,64.2375,64.1742,64.1953,13105.0
2017-03-08 13:30:00,91.2,91.26,91.18,91.24,9669.0,64.2024,64.2446,64.1883,64.2305,9669.0
2017-03-08 13:35:00,91.25,91.25,91.19,91.23,7550.0,64.2375,64.2375,64.1953,64.2235,7550.0
2017-03-08 13:40:00,91.27,91.27,91.2,91.21,6669.0,64.2516,64.2516,64.2024,64.2094,6669.0
2017-03-08 13:45:00,91.21,91.3,91.21,91.28,11797.0,64.2094,64.2727,64.2094,64.2587,11797.0
2017-03-08 13:50:00,91.28,91.3,91.27,91.3,4863.0,64.2587,64.2727,64.2516,64.2727,4863.0
2017-03-08 13:55:00,91.3,91.3,91.24,91.28,14759.0,64.2727,64.2727,64.2305,64.2587,14759.0
2017-03-08 14:00:00,91.29,91.29,91.24,91.26,10255.0,64.2657,64.2657,64.2305,64.2446,10255.0
2017-03-08 14:05:00,91.27,91.33,91.27,91.27,14658.0,64.2516,64.2939,64.2516,64.2516,14658.0
2017-03-08 14:10:00,91.27,91.27,91.1,91.12,11306.0,64.2516,64.2516,64.132,64.146,11306.0
2017-03-08 14:15:00,91.12,91.14,91.06,91.11,14109.0,64.146,64.1601,64.1038,64.139,14109.0
2017-03-08 14:20:00,91.1,91.14,91.06,91.06,18058.0,64.132,64.1601,64.1038,64.1038,18058.0
2017-03-08 14:25:00,91.06,91.14,91.04,91.09,22304.0,64.1038,64.1601,64.0897,64.1249,22304.0
2017-03-08 14:30:00,91.07,91.1,91.02,91.04,8206.0,64.1108,64.132,64.0756,64.0897,8206.0
2017-03-08 14:35:00,91.03,91.05,90.95,91.0,12232.0,64.0827,64.0968,64.0264,64.0616,12232.0
2017-03-08 14:40:00,91.0,91.0,90.94,90.99,8390.0,64.0616,64.0616,64.0193,64.0545,8390.0
2017-03-08 14:45:00,91.0,91.01,90.95,90.99,8270.0,64.0616,64.0686,64.0264,64.0545,8270.0
2017-03-08 14:50:00,90.99,91.01,90.99,90.99,9550.0,64.0545,64.0686,64.0545,64.0545,9550.0
2017-03-08 14:55:00,91.01,91.09,90.98,91.07,12237.0,64.0686,64.1249,64.0475,64.1108,12237.0
2017-03-08 15:00:00,91.07,91.09,90.98,91.0,14286.0,64.1108,64.1249,64.0475,64.0616,14286.0
2017-03-08 15:05:00,91.0,91.09,91.0,91.03,17309.0,64.0616,64.1249,64.0616,64.0827,17309.0
2017-03-08 15:10:00,91.06,91.06,90.97,91.0,14387.0,64.1038,64.1038,64.0404,64.0616,14387.0
2017-03-08 15:15:00,91.0,91.04,90.98,90.99,15723.0,64.0616,64.0897,64.0475,64.0545,15723.0
2017-03-08 15:20:00,90.99,91.03,90.96,91.03,19611.0,64.0545,64.0827,64.0334,64.0827,19611.0
2017-03-08 15:25:00,91.03,91.04,90.97,91.01,36815.0,64.0827,64.0897,64.0404,64.0686,36815.0
2017-03-08 15:30:00,91.01,91.04,90.91,90.91,27785.0,64.0686,64.0897,63.9982,63.9982,27785.0
2017-03-08 15:35:00,90.91,90.91,90.79,90.81,33286.0,63.9982,63.9982,63.9137,63.9278,33286.0
2017-03-08 15:40:00,90.81,90.82,90.69,90.73,29647.0,63.9278,63.9348,63.8433,63.8715,29647.0
2017-03-08 15:45:00,90.73,90.77,90.71,90.74,39635.0,63.8715,63.8996,63.8574,63.8785,39635.0
2017-03-08 15:50:00,90.73,90.73,90.61,90.64,77889.0,63.8715,63.8715,63.787,63.8081,77889.0
2017-03-08 15:55:00,90.65,90.69,90.6,90.61,160296.0,63.8152,63.8433,63.78,63.787,160296.0
2017-03-09 09:30:00,90.73,90.86,90.59,90.65,31822.0,63.8715,63.963,63.7729,63.8152,31822.0
2017-03-09 09:35:00,90.65,90.71,90.55,90.61,27506.0,63.8152,63.8574,63.7448,63.787,27506.0
2017-03-09 09:40:00,90.58,90.62,90.5,90.56,24530.0,63.7659,63.794,63.7096,63.7518,24530.0
2017-03-09 09:45:00,90.6,90.61,90.43,90.59,22671.0,63.78,63.787,63.6603,63.7729,22671.0
2017-03-09 09:50:00,90.58,90.6,90.48,90.55,61554.0,63.7659,63.78,63.6955,63.7448,61554.0
2017-03-09 09:55:00,90.55,90.59,90.49,90.56,33461.0,63.7448,63.7729,63.7025,63.7518,33461.0
2017-03-09 10:00:00,90.56,90.64,90.51,90.61,50927.0,63.7518,63.8081,63.7166,63.787,50927.0
2017-03-09 10:05:00,90.61,90.78,90.61,90.7,30378.0,63.787,63.9067,63.787,63.8504,30378.0
2017-03-09 10:10:00,90.72,90.74,90.62,90.69,29732.0,63.8644,63.8785,63.794,63.8433,29732.0
2017-03-09 10:15:00,90.69,90.72,90.54,90.58,25971.0,63.8433,63.8644,63.7377,63.7659,25971.0
2017-03-09 10:20:00,90.58,90.63,90.53,90.6,18377.0,63.7659,63.8011,63.7307,63.78,18377.0
2017-03-09 10:25:00,90.6,90.65,90.52,90.57,29009.0,63.78,63.8152,63.7236,63.7588,29009.0
2017-03-09 10:30:00,90.57,90.63,90.55,90.61,31571.0,63.7588,63.8011,63.7448,63.787,31571.0
2017-03-09 10:35:00,90.6,90.63,90.48,90.5,17791.0,63.78,63.8011,63.6955,63.7096,17791.0
2017-03-09 10:40:00,90.52,90.53,90.45,90.5,13167.0,63.7236,63.7307,63.6744,63.7096,13167.0
2017-03-09 10:45:00,90.47,90.55,90.47,90.47,13405.0,63.6885,63.7448,63.6885,63.6885,13405.0
2017-03-09 10:50:00,90.48,90.52,90.43,90.44,11477.0,63.6955,63.7236,63.6603,63.6673,11477.0
2017-03-09 10:55:00,90.47,90.53,90.45,90.5,13783.0,63.6885,63.7307,63.6744,63.7096,13783.0
2017-03-09 11:00:00,90.51,90.51,90.46,90.46,19231.0,63.7166,63.7166,63.6814,63.6814,19231.0
2017-03-09 11:05:00,90.48,90.51,90.44,90.5,10118.0,63.6955,63.7166,63.6673,63.7096,10118.0
2017-03-09 11:10:00,90.5,90.67,90.49,90.64,16765.0,63.7096,63.8292,63.7025,63.8081,16765.0
2017-03-09 11:15:00,90.63,90.76,90.62,90.7,16140.0,63.8011,63.8926,63.794,63.8504,16140.0
2017-03-09 11:20:00,90.71,90.71,90.52,90.54,21138.0,63.8574,63.8574,63.7236,63.7377,21138.0
2017-03-09 11:25:00,90.55,90.56,90.45,90.53,14767.0,63.7448,63.7518,63.6744,63.7307,14767.0
2017-03-09 11:30:00,90.54,90.58,90.51,90.54,17182.0,63.7377,63.7659,63.7166,63.7377,17182.0
2017-03-09 11:35:00,90.55,90.56,90.52,90.54,5821.0,63.7448,63.7518,63.7236,63.7377,5821.0
2017-03-09 11:40:00,90.53,90.56,90.52,90.56,10193.0,63.7307,63.7518,63.7236,63.7518,10193.0
2017-03-09 11:45:00,90.56,90.6,90.55,90.58,20973.0,63.7518,63.78,63.7448,63.7659,20973.0
2017-03-09 11:50:00,90.6,90.67,90.56,90.64,66562.0,63.78,63.8292,63.7518,63.8081,66562.0
2017-03-09 11:55:00,90.64,90.66,90.56,90.58,31318.0,63.8081,63.8222,63.7518,63.7659,31318.0
2017-03-09 12:00:00,90.61,90.67,90.59,90.66,11350.0,63.787,63.8292,63.7729,63.8222,11350.0
2017-03-09 12:05:00,90.65,90.67,90.64,90.67,10754.0,63.8152,63.8292,63.8081,63.8292,10754.0
2017-03-09 12:10:00,90.65,90.71,90.59,90.71,10171.0,63.8152,63.8574,63.7729,63.8574,10171.0
2017-03-09 12:15:00,90.7,90.83,90.7,90.81,12775.0,63.8504,63.9419,63.8504,63.9278,12775.0
2017-03-09 12:20:00,90.8,90.87,90.79,90.8,8856.0,63.9208,63.97,63.9137,63.9208,8856.0
2017-03-09 12:25:00,90.81,90.86,90.79,90.85,9509.0,63.9278,63.963,63.9137,63.956,9509.0
2017-03-09 12:30:00,90.84,90.88,90.8,90.81,9283.0,63.9489,63.9771,63.9208,63.9278,9283.0
2017-03-09 12:35:00,90.81,90.81,90.79,90.81,7769.0,63.9278,63.9278,63.9137,63.9278,7769.0
2017-03-09 12:40:00,90.81,90.81,90.6,90.61,15877.0,63.9278,63.9278,63.78,63.787,15877.0
2017-03-09 12:45:00,90.6,90.6,90.55,90.56,9361.0,63.78,63.78,63.7448,63.7518,9361.0
2017-03-09 12:50:00,90.57,90.71,90.57,90.7,21500.0,63.7588,63.8574,63.7588,63.8504,21500.0
2017-03-09 12:55:00,90.71,90.71,90.67,90.68,9233.0,63.8574,63.8574,63.8292,63.8363,9233.0
2017-03-09 13:00:00,90.69,90.69,90.62,90.63,5546.0,63.8433,63.8433,63.794,63.8011,5546.0
2017-03-09 13:05:00,90.62,90.66,90.6,90.66,11958.0,63.794,63.8222,63.78,63.8222,11958.0
2017-03-09 13:10:00,90.67,90.68,90.6,90.61,7133.0,63.8292,63.8363,63.78,63.787,7133.0
2017-03-09 13:15:00,90.62,90.69,90.62,90.68,7839.0,63.794,63.8433,63.794,63.8363,7839.0
2017-03-09 13:20:00,90.69,90.69,90.62,90.62,7512.0,63.8433,63.8433,63.794,63.794,7512.0
2017-03-09 13:25:00,90.63,90.63,90.52,90.52,7100.0,63.8011,63.8011,63.7236,63.7236,7100.0
2017-03-09 13:30:00,90.52,90.6,90.5,90.6,13106.0,63.7236,63.78,63.7096,63.78,13106.0
2017-03-09 13:35:00,90.59,90.62,90.56,90.56,7032.0,63.7729,63.794,63.7518,63.7518,7032.0
2017-03-09 13:40:00,90.55,90.58,90.47,90.47,13994.0,63.7448,63.7659,63.6885,63.6885,13994.0
2017-03-09 13:45:00,90.46,90.5,90.41,90.43,8689.0,63.6814,63.7096,63.6462,63.6603,8689.0
2017-03-09 13:50:00,90.44,90.48,90.33,90.38,5988.0,63.6673,63.6955,63.5899,63.6251,5988.0
2017-03-09 13:55:00,90.35,90.38,90.32,90.35,10797.0,63.604,63.6251,63.5829,63.604,10797.0
2017-03-09 14:00:00,90.35,90.39,90.13,90.13,14756.0,63.604,63.6321,63.4491,63.4491,14756.0
2017-03-09 14:05:00,90.14,90.23,90.1,90.14,9306.0,63.4561,63.5195,63.428,63.4561,9306.0
2017-03-09 14:10:00,90.14,90.14,90.02,90.08,17391.0,63.4561,63.4561,63.3717,63.4139,17391.0
2017-03-09 14:15:00,90.08,90.17,90.04,90.13,24298.0,63.4139,63.4773,63.3857,63.4491,24298.0
2017-03-09 14:20:00,90.13,90.14,90.05,90.08,13167.0,63.4491,63.4561,63.3928,63.4139,13167.0
2017-03-09 14:25:00,90.08,90.17,90.07,90.14,17491.0,63.4139,63.4773,63.4069,63.4561,17491.0
2017-03-09 14:30:00,90.16,90.16,90.07,90.1,17034.0,63.4702,63.4702,63.4069,63.428,17034.0
2017-03-09 14:35:00,90.1,90.21,90.1,90.18,14664.0,63.428,63.5054,63.428,63.4843,14664.0
2017-03-09 14:40:00,90.18,90.25,90.18,90.23,21097.0,63.4843,63.5336,63.4843,63.5195,21097.0
2017-03-09 14:45:00,90.22,90.25,90.2,90.22,53232.0,63.5125,63.5336,63.4984,63.5125,53232.0
2017-03-09 14:50:00,90.24,90.28,90.22,90.23,12765.0,63.5265,63.5547,63.5125,63.5195,12765.0
2017-03-09 14:55:00,90.23,90.25,90.2,90.24,10782.0,63.5195,63.5336,63.4984,63.5265,10782.0
2017-03-09 15:00:00,90.25,90.37,90.21,90.37,18876.0,63.5336,63.6181,63.5054,63.6181,18876.0
2017-03-09 15:05:00,90.36,90.42,90.34,90.35,15366.0,63.611,63.6533,63.5969,63.604,15366.0
2017-03-09 15:10:00,90.36,90.47,90.35,90.41,29755.0,63.611,63.6885,63.604,63.6462,29755.0
2017-03-09 15:15:00,90.39,90.42,90.35,90.39,25348.0,63.6321,63.6533,63.604,63.6321,25348.0
2017-03-09 15:20:00,90.38,90.39,90.3,90.33,24320.0,63.6251,63.6321,63.5688,63.5899,24320.0
2017-03-09 15:25:00,90.33,90.49,90.33,90.48,25032.0,63.5899,63.7025,63.5899,63.6955,25032.0
2017-03-09 15:30:00,90.48,90.5,90.45,90.45,33736.0,63.6955,63.7096,63.6744,63.6744,33736.0
2017-03-09 15:35:00,90.45,90.57,90.45,90.53,39549.0,63.6744,63.7588,63.6744,63.7307,39549.0
2017-03-09 15:40:00,90.53,90.6,90.51,90.59,42497.0,63.7307,63.78,63.7166,63.7729,42497.0
2017-03-09 15:45:00,90.59,90.62,90.54,90.55,69235.0,63.7729,63.794,63.7377,63.7448,69235.0
2017-03-09 15:50:00,90.55,90.58,90.52,90.56,72041.0,63.7448,63.7659,63.7236,63.7518,72041.0
2017-03-09 15:55:00,90.57,90.62,90.48,90.51,129074.0,63.7588,63.794,63.6955,63.7166,129074.0
2017-03-10 09:30:00,91.05,91.39,91.01,91.28,31697.0,64.0968,64.3361,64.0686,64.2587,31697.0
2017-03-10 09:35:00,91.19,91.29,90.97,90.99,12881.0,64.1953,64.2657,64.0404,64.0545,12881.0
2017-03-10 09:40:00,90.99,91.05,90.79,90.91,16136.0,64.0545,64.0968,63.9137,63.9982,16136.0
2017-03-10 09:45:00,90.83,90.95,90.78,90.84,15948.0,63.9419,64.0264,63.9067,63.9489,15948.0
2017-03-10 09:50:00,90.78,90.81,90.55,90.64,21085.0,63.9067,63.9278,63.7448,63.8081,21085.0
2017-03-10 09:55:00,90.65,90.85,90.65,90.77,15153.0,63.8152,63.956,63.8152,63.8996,15153.0
2017-03-10 10:00:00,90.8,90.81,90.46,90.49,18487.0,63.9208,63.9278,63.6814,63.7025,18487.0
2017-03-10 10:05:00,90.49,90.55,90.38,90.39,13207.0,63.7025,63.7448,63.6251,63.6321,13207.0
2017-03-10 10:10:00,90.37,90.53,90.37,90.38,11703.0,63.6181,63.7307,63.6181,63.6251,11703.0
2017-03-10 10:15:00,90.39,90.78,90.35,90.76,27316.0,63.6321,63.9067,63.604,63.8926,27316.0
2017-03-10 10:20:00,90.76,90.84,90.74,90.76,22042.0,63.8926,63.9489,63.8785,63.8926,22042.0
2017-03-10 10:25:00,90.76,90.79,90.6,90.63,22783.0,63.8926,63.9137,63.78,63.8011,22783.0
2017-03-10 10:30:00,90.66,90.74,90.61,90.7,14382.0,63.8222,63.8785,63.787,63.8504,14382.0
2017-03-10 10:35:00,90.71,90.71,90.58,90.59,10476.0,63.8574,63.8574,63.7659,63.7729,10476.0
2017-03-10 10:40:00,90.59,90.64,90.49,90.62,14665.0,63.7729,63.8081,63.7025,63.794,14665.0
2017-03-10 10:45:00,90.61,90.62,90.51,90.56,17290.0,63.787,63.794,63.7166,63.7518,17290.0
2017-03-10 10:50:00,90.55,90.64,90.53,90.63,17460.0,63.7448,63.8081,63.7307,63.8011,17460.0
2017-03-10 10:55:00,90.63,90.69,90.6,90.66,29788.0,63.8011,63.8433,63.78,63.8222,29788.0
2017-03-10 11:00:00,90.64,90.71,90.64,90.66,15844.0,63.8081,63.8574,63.8081,63.8222,15844.0
2017-03-10 11:05:00,90.65,90.65,90.55,90.57,22493.0,63.8152,63.8152,63.7448,63.7588,22493.0
2017-03-10 11:10:00,90.56,90.69,90.56,90.69,42198.0,63.7518,63.8433,63.7518,63.8433,42198.0
2017-03-10 11:15:00,90.65,90.65,90.41,90.46,19583.0,63.8152,63.8152,63.6462,63.6814,19583.0
2017-03-10 11:20:00,90.46,90.62,90.43,90.51,46560.0,63.6814,63.794,63.6603,63.7166,46560.0
2017-03-10 11:25:00,90.47,90.48,90.41,90.42,15495.0,63.6885,63.6955,63.6462,63.6533,15495.0
2017-03-10 11:30:00,90.42,90.52,90.37,90.45,18647.0,63.6533,63.7236,63.6181,63.6744,18647.0
2017-03-10 11:35:00,90.43,90.44,90.38,90.43,10614.0,63.6603,63.6673,63.6251,63.6603,10614.0
2017-03-10 11:40:00,90.45,90.53,90.44,90.44,9547.0,63.6744,63.7307,63.6673,63.6673,9547.0
2017-03-10 11:45:00,90.44,90.5,90.41,90.46,13711.0,63.6673,63.7096,63.6462,63.6814,13711.0
2017-03-10 11:50:00,90.46,90.58,90.45,90.57,11566.0,63.6814,63.7659,63.6744,63.7588,11566.0
2017-03-10 11:55:00,90.57,90.61,90.49,90.5,9740.0,63.7588,63.787,63.7025,63.7096,9740.0
2017-03-10 12:00:00,90.49,90.5,90.4,90.41,12675.0,63.7025,63.7096,63.6392,63.6462,12675.0
2017-03-10 12:05:00,90.39,90.43,90.38,90.43,10943.0,63.6321,63.6603,63.6251,63.6603,10943.0
2017-03-10 12:10:00,90.44,90.46,90.41,90.45,8476.0,63.6673,63.6814,63.6462,63.6744,8476.0
2017-03-10 12:15:00,90.44,90.49,90.41,90.43,6785.0,63.6673,63.7025,63.6462,63.6603,6785.0
2017-03-10 12:20:00,90.44,90.49,90.38,90.46,24237.0,63.6673,63.7025,63.6251,63.6814,24237.0
2017-03-10 12:25:00,90.46,90.51,90.4,90.4,16275.0,63.6814,63.7166,63.6392,63.6392,16275.0
2017-03-10 12:30:00,90.41,90.42,90.35,90.39,19495.0,63.6462,63.6533,63.604,63.6321,19495.0
2017-03-10 12:35:00,90.37,90.44,90.36,90.4,13486.0,63.6181,63.6673,63.611,63.6392,13486.0
2017-03-10 12:40:00,90.41,90.42,90.38,90.38,10503.0,63.6462,63.6533,63.6251,63.6251,10503.0
2017-03-10 12:45:00,90.38,90.41,90.37,90.39,12696.0,63.6251,63.6462,63.6181,63.6321,12696.0
2017-03-10 12:50:00,90.39,90.39,90.17,90.26,38506.0,63.6321,63.6321,63.4773,63.5406,38506.0
2017-03-10 12:55:00,90.25,90.25,90.19,90.21,13683.0,63.5336,63.5336,63.4913,63.5054,13683.0
2017-03-10 13:00:00,90.21,90.25,90.16,90.16,18884.0,63.5054,63.5336,63.4702,63.4702,18884.0
2017-03-10 13:05:00,90.16,90.16,90.0,90.07,36856.0,63.4702,63.4702,63.3576,63.4069,36856.0
2017-03-10 13:10:00,90.05,90.06,90.0,90.05,15744.0,63.3928,63.3998,63.3576,63.3928,15744.0
2017-03-10 13:15:00,90.04,90.05,90.02,90.04,16001.0,63.3857,63.3928,63.3717,63.3857,16001.0
2017-03-10 13:20:00,90.04,90.21,90.02,90.15,24062.0,63.3857,63.5054,63.3717,63.4632,24062.0
2017-03-10 13:25:00,90.16,90.18,90.09,90.11,13957.0,63.4702,63.4843,63.4209,63.435,13957.0
2017-03-10 13:30:00,90.11,90.12,90.08,90.08,20075.0,63.435,63.4421,63.4139,63.4139,20075.0
2017-03-10 13:35:00,90.08,90.08,89.93,89.97,19818.0,63.4139,63.4139,63.3083,63.3365,19818.0
2017-03-10 13:40:00,89.99,89.99,89.9,89.9,9209.0,63.3505,63.3505,63.2872,63.2872,9209.0
2017-03-10 13:45:00,89.9,89.97,89.88,89.93,16619.0,63.2872,63.3365,63.2731,63.3083,16619.0
2017-03-10 13:50:00,89.94,89.95,89.91,89.92,10756.0,63.3153,63.3224,63.2942,63.3013,10756.0
2017-03-10 13:55:00,89.91,89.94,89.9,89.93,15004.0,63.2942,63.3153,63.2872,63.3083,15004.0
2017-03-10 14:00:00,89.91,90.04,89.9,90.03,11931.0,63.2942,63.3857,63.2872,63.3787,11931.0
2017-03-10 14:05:00,90.02,90.04,89.96,89.96,10598.0,63.3717,63.3857,63.3294,63.3294,10598.0
2017-03-10 14:10:00,89.98,90.07,89.97,90.03,13192.0,63.3435,63.4069,63.3365,63.3787,13192.0
2017-03-10 14:15:00,90.03,90.06,90.01,90.04,14597.0,63.3787,63.3998,63.3646,63.3857,14597.0
2017-03-10 14:20:00,90.05,90.13,90.03,90.11,8277.0,63.3928,63.4491,63.3787,63.435,8277.0
2017-03-10 14:25:00,90.11,90.15,90.1,90.11,15074.0,63.435,63.4632,63.428,63.435,15074.0
2017-03-10 14:30:00,90.12,90.2,90.11,90.19,27152.0,63.4421,63.4984,63.435,63.4913,27152.0
2017-03-10 14:35:00,90.18,90.19,90.14,90.14,17084.0,63.4843,63.4913,63.4561,63.4561,17084.0
2017-03-10 14:40:00,90.15,90.16,90.05,90.08,17679.0,63.4632,63.4702,63.3928,63.4139,17679.0
2017-03-10 14:45:00,90.08,90.09,89.99,90.02,18835.0,63.4139,63.4209,63.3505,63.3717,18835.0
2017-03-10 14:50:00,90.02,90.1,90.01,90.09,10055.0,63.3717,63.428,63.3646,63.4209,10055.0
2017-03-10 14:55:00,90.09,90.16,90.09,90.15,13453.0,63.4209,63.4702,63.4209,63.4632,13453.0
2017-03-10 15:00:00,90.15,90.26,90.14,90.23,16007.0,63.4632,63.5406,63.4561,63.5195,16007.0
2017-03-10 15:05:00,90.23,90.27,90.21,90.22,18759.0,63.5195,63.5477,63.5054,63.5125,18759.0
2017-03-10 15:10:00,90.21,90.25,90.18,90.19,16515.0,63.5054,63.5336,63.4843,63.4913,16515.0
2017-03-10 15:15:00,90.19,90.23,90.18,90.21,24310.0,63.4913,63.5195,63.4843,63.5054,24310.0
2017-03-10 15:20:00,90.21,90.24,90.16,90.23,17984.0,63.5054,63.5265,63.4702,63.5195,17984.0
2017-03-10 15:25:00,90.23,90.25,90.22,90.24,22608.0,63.5195,63.5336,63.5125,63.5265,22608.0
2017-03-10 15:30:00,90.24,90.3,90.24,90.3,37059.0,63.5265,63.5688,63.5265,63.5688,37059.0
2017-03-10 15:35:00,90.3,90.34,90.24,90.24,42265.0,63.5688,63.5969,63.5265,63.5265,42265.0
2017-03-10 15:40:00,90.25,90.3,90.21,90.29,28422.0,63.5336,63.5688,63.5054,63.5617,28422.0
2017-03-10 15:45:00,90.29,90.29,90.22,90.25,73670.0,63.5617,63.5617,63.5125,63.5336,73670.0
2017-03-10 15:50:00,90.25,90.33,90.24,90.33,78551.0,63.5336,63.5899,63.5265,63.5899,78551.0
2017-03-10 15:55:00,90.33,90.33,90.24,90.29,121859.0,63.5899,63.5899,63.5265,63.5617,121859.0
2017-03-13 09:30:00,90.41,90.64,90.35,90.35,46351.0,63.6462,63.8081,63.604,63.604,46351.0
2017-03-13 09:35:00,90.4,90.64,90.36,90.64,174457.0,63.6392,63.8081,63.611,63.8081,174457.0
2017-03-13 09:40:00,90.57,90.63,90.34,90.38,10945.0,63.7588,63.8011,63.5969,63.6251,10945.0
2017-03-13 09:45:00,90.37,90.45,90.2,90.2,13428.0,63.6181,63.6744,63.4984,63.4984,13428.0
2017-03-13 09:50:00,90.21,90.36,90.16,90.36,4526.0,63.5054,63.611,63.4702,63.611,4526.0
2017-03-13 09:55:00,90.31,90.34,90.25,90.28,21294.0,63.5758,63.5969,63.5336,63.5547,21294.0
2017-03-13 10:00:00,90.25,90.26,90.13,90.19,62540.0,63.5336,63.5406,63.4491,63.4913,62540.0
2017-03-13 10:05:00,90.18,90.23,90.06,90.2,12412.0,63.4843,63.5195,63.3998,63.4984,12412.0
2017-03-13 10:10:00,90.2,90.39,90.2,90.35,19403.0,63.4984,63.6321,63.4984,63.604,19403.0
2017-03-13 10:15:00,90.35,90.37,90.2,90.29,12659.0,63.604,63.6181,63.4984,63.5617,12659.0
2017-03-13 10:20:00,90.28,90.42,90.27,90.35,12390.0,63.5547,63.6533,63.5477,63.604,12390.0
2017-03-13 10:25:00,90.36,90.6,90.29,90.49,84731.0,63.611,63.78,63.5617,63.7025,84731.0
2017-03-13 10:30:00,90.47,90.5,90.4,90.49,9010.0,63.6885,63.7096,63.6392,63.7025,9010.0
2017-03-13 10:35:00,90.48,90.48,90.4,90.46,7484.0,63.6955,63.6955,63.6392,63.6814,7484.0
2017-03-13 10:40:00,90.46,90.46,90.37,90.39,18477.0,63.6814,63.6814,63.6181,63.6321,18477.0
2017-03-13 10:45:00,90.38,90.4,90.3,90.3,8144.0,63.6251,63.6392,63.5688,63.5688,8144.0
2017-03-13 10:50:00,90.29,90.35,90.18,90.33,15499.0,63.5617,63.604,63.4843,63.5899,15499.0
2017-03-13 10:55:00,90.31,90.34,90.08,90.08,24688.0,63.5758,63.5969,63.4139,63.4139,24688.0
2017-03-13 11:00:00,90.08,90.29,90.08,90.28,10598.0,63.4139,63.5617,63.4139,63.5547,10598.0
2017-03-13 11:05:00,90.27,90.37,90.26,90.37,7829.0,63.5477,63.6181,63.5406,63.6181,7829.0
2017-03-13 11:10:00,90.35,90.56,90.33,90.56,15978.0,63.604,63.7518,63.5899,63.7518,15978.0
2017-03-13 11:15:00,90.54,90.67,90.53,90.55,15586.0,63.7377,63.8292,63.7307,63.7448,15586.0
2017-03-13 11:20:00,90.55,90.7,90.51,90.69,41899.0,63.7448,63.8504,63.7166,63.8433,41899.0
2017-03-13 11:25:00,90.68,90.69,90.4,90.44,100835.0,63.8363,63.8433,63.6392,63.6673,100835.0
2017-03-13 11:30:00,90.45,90.5,90.4,90.47,29947.0,63.6744,63.7096,63.6392,63.6885,29947.0
2017-03-13 11:35:00,90.48,90.55,90.47,90.51,27892.0,63.6955,63.7448,63.6885,63.7166,27892.0
2017-03-13 11:40:00,90.5,90.56,90.45,90.45,6489.0,63.7096,63.7518,63.6744,63.6744,6489.0
2017-03-13 11:45:00,90.46,90.57,90.45,90.51,16766.0,63.6814,63.7588,63.6744,63.7166,16766.0
2017-03-13 11:50:00,90.54,90.59,90.49,90.5,20006.0,63.7377,63.7729,63.7025,63.7096,20006.0
2017-03-13 11:55:00,90.51,90.56,90.49,90.52,21752.0,63.7166,63.7518,63.7025,63.7236,21752.0
2017-03-13 12:00:00,90.52,90.55,90.5,90.52,35670.0,63.7236,63.7448,63.7096,63.7236,35670.0
2017-03-13 12:05:00,90.53,90.6,90.5,90.53,41500.0,63.7307,63.78,63.7096,63.7307,41500.0
2017-03-13 12:10:00,90.55,90.6,90.5,90.5,10944.0,63.7448,63.78,63.7096,63.7096,10944.0
2017-03-13 12:15:00,90.52,90.54,90.45,90.45,6022.0,63.7236,63.7377,63.6744,63.6744,6022.0
2017-03-13 12:20:00,90.45,90.52,90.42,90.42,26221.0,63.6744,63.7236,63.6533,63.6533,26221.0
2017-03-13 12:25:00,90.43,90.46,90.4,90.42,8050.0,63.6603,63.6814,63.6392,63.6533,8050.0
2017-03-13 12:30:00,90.44,90.46,90.4,90.42,11768.0,63.6673,63.6814,63.6392,63.6533,11768.0
2017-03-13 12:35:00,90.41,90.42,90.39,90.41,4304.0,63.6462,63.6533,63.6321,63.6462,4304.0
2017-03-13 12:40:00,90.41,90.45,90.39,90.42,12938.0,63.6462,63.6744,63.6321,63.6533,12938.0
2017-03-13 12:45:00,90.42,90.42,90.37,90.4,4976.0,63.6533,63.6533,63.6181,63.6392,4976.0
2017-03-13 12:50:00,90.42,90.42,90.3,90.31,7254.0,63.6533,63.6533,63.5688,63.5758,7254.0
2017-03-13 12:55:00,90.33,90.4,90.33,90.4,5304.0,63.5899,63.6392,63.5899,63.6392,5304.0
2017-03-13 13:00:00,90.38,90.4,90.37,90.39,3100.0,63.6251,63.6392,63.6181,63.6321,3100.0
2017-03-13 13:05:00,90.39,90.47,90.38,90.41,12778.0,63.6321,63.6885,63.6251,63.6462,12778.0
2017-03-13 13:10:00,90.4,90.43,90.39,90.43,5985.0,63.6392,63.6603,63.6321,63.6603,5985.0
2017-03-13 13:15:00,90.44,90.47,90.38,90.44,8689.0,63.6673,63.6885,63.6251,63.6673,8689.0
2017-03-13 13:20:00,90.44,90.45,90.39,90.42,5334.0,63.6673,63.6744,63.6321,63.6533,5334.0
2017-03-13 13:25:00,90.44,90.45,90.4,90.41,8988.0,63.6673,63.6744,63.6392,63.6462,8988.0
2017-03-13 13:30:00,90.42,90.43,90.34,90.36,3804.0,63.6533,63.6603,63.5969,63.611,3804.0
2017-03-13 13:35:00,90.35,90.38,90.33,90.34,2667.0,63.604,63.6251,63.5899,63.5969,2667.0
2017-03-13 13:40:00,90.35,90.41,90.33,90.41,4015.0,63.604,63.6462,63.5899,63.6462,4015.0
2017-03-13 13:45:00,90.4,90.48,90.37,90.48,35668.0,63.6392,63.6955,63.6181,63.6955,35668.0
2017-03-13 13:50:00,90.48,90.5,90.43,90.43,7586.0,63.6955,63.7096,63.6603,63.6603,7586.0
2017-03-13 13:55:00,90.42,90.52,90.42,90.52,13000.0,63.6533,63.7236,63.6533,63.7236,13000.0
2017-03-13 14:00:00,90.52,90.54,90.42,90.44,10884.0,63.7236,63.7377,63.6533,63.6673,10884.0
2017-03-13 14:05:00,90.44,90.46,90.4,90.4,23491.0,63.6673,63.6814,63.6392,63.6392,23491.0
2017-03-13 14:10:00,90.42,90.44,90.39,90.44,8717.0,63.6533,63.6673,63.6321,63.6673,8717.0
2017-03-13 14:15:00,90.44,90.47,90.42,90.45,11161.0,63.6673,63.6885,63.6533,63.6744,11161.0
2017-03-13 14:20:00,90.46,90.53,90.45,90.5,23520.0,63.6814,63.7307,63.6744,63.7096,23520.0
2017-03-13 14:25:00,90.5,90.55,90.47,90.51,41547.0,63.7096,63.7448,63.6885,63.7166,41547.0
2017-03-13 14:30:00,90.5,90.58,90.45,90.58,38018.0,63.7096,63.7659,63.6744,63.7659,38018.0
2017-03-13 14:35:00,90.57,90.64,90.56,90.63,9561.0,63.7588,63.8081,63.7518,63.8011,9561.0
2017-03-13 14:40:00,90.61,90.61,90.58,90.61,4775.0,63.787,63.787,63.7659,63.787,4775.0
2017-03-13 14:45:00,90.59,90.61,90.58,90.61,13380.0,63.7729,63.787,63.7659,63.787,13380.0
2017-03-13 14:50:00,90.61,90.71,90.61,90.68,12174.0,63.787,63.8574,63.787,63.8363,12174.0
2017-03-13 14:55:00,90.69,90.76,90.66,90.71,26965.0,63.8433,63.8926,63.8222,63.8574,26965.0
2017-03-13 15:00:00,90.71,90.79,90.7,90.78,7633.0,63.8574,63.9137,63.8504,63.9067,7633.0
2017-03-13 15:05:00,90.78,90.78,90.69,90.69,12571.0,63.9067,63.9067,63.8433,63.8433,12571.0
2017-03-13 15:10:00,90.7,90.77,90.69,90.73,19078.0,63.8504,63.8996,63.8433,63.8715,19078.0
2017-03-13 15:15:00,90.73,90.73,90.68,90.71,13434.0,63.8715,63.8715,63.8363,63.8574,13434.0
2017-03-13 15:20:00,90.7,90.73,90.69,90.72,23588.0,63.8504,63.8715,63.8433,63.8644,23588.0
2017-03-13 15:25:00,90.74,90.77,90.73,90.73,27634.0,63.8785,63.8996,63.8715,63.8715,27634.0
2017-03-13 15:30:00,90.73,90.76,90.72,90.73,27691.0,63.8715,63.8926,63.8644,63.8715,27691.0
2017-03-13 15:35:00,90.73,90.74,90.65,90.69,46273.0,63.8715,63.8785,63.8152,63.8433,46273.0
2017-03-13 15:40:00,90.7,90.7,90.68,90.7,39812.0,63.8504,63.8504,63.8363,63.8504,39812.0
2017-03-13 15:45:00,90.71,90.73,90.65,90.65,66361.0,63.8574,63.8715,63.8152,63.8152,66361.0
2017-03-13 15:50:00,90.65,90.7,90.61,90.63,127687.0,63.8152,63.8504,63.787,63.8011,127687.0
2017-03-13 15:55:00,90.64,90.66,90.59,90.6,308957.0,63.8081,63.8222,63.7729,63.78,308957.0
2017-03-14 09:30:00,90.34,90.38,89.93,90.11,34363.0,63.5969,63.6251,63.3083,63.435,34363.0
2017-03-14 09:35:00,90.06,90.35,90.06,90.18,21285.0,63.3998,63.604,63.3998,63.4843,21285.0
2017-03-14 09:40:00,90.18,90.3,90.07,90.14,125447.0,63.4843,63.5688,63.4069,63.4561,125447.0
2017-03-14 09:45:00,90.17,90.25,90.12,90.17,32343.0,63.4773,63.5336,63.4421,63.4773,32343.0
2017-03-14 09:50:00,90.17,90.23,90.1,90.1,11850.0,63.4773,63.5195,63.428,63.428,11850.0
2017-03-14 09:55:00,90.07,90.18,90.07,90.14,9071.0,63.4069,63.4843,63.4069,63.4561,9071.0
2017-03-14 10:00:00,90.14,90.36,90.13,90.36,13279.0,63.4561,63.611,63.4491,63.611,13279.0
2017-03-14 10:05:00,90.37,90.55,90.36,90.55,6159.0,63.6181,63.7448,63.611,63.7448,6159.0
2017-03-14 10:10:00,90.51,90.51,90.33,90.4,7114.0,63.7166,63.7166,63.5899,63.6392,7114.0
2017-03-14 10:15:00,90.4,90.4,90.27,90.32,5958.0,63.6392,63.6392,63.5477,63.5829,5958.0
2017-03-14 10:20:00,90.27,90.36,90.23,90.36,11278.0,63.5477,63.611,63.5195,63.611,11278.0
2017-03-14 10:25:00,90.38,90.4,90.3,90.36,6750.0,63.6251,63.6392,63.5688,63.611,6750.0
2017-03-14 10:30:00,90.36,90.39,90.32,90.39,8255.0,63.611,63.6321,63.5829,63.6321,8255.0
2017-03-14 10:35:00,90.37,90.44,90.34,90.34,15754.0,63.6181,63.6673,63.5969,63.5969,15754.0
2017-03-14 10:40:00,90.35,90.48,90.35,90.44,8410.0,63.604,63.6955,63.604,63.6673,8410.0
2017-03-14 10:45:00,90.43,90.47,90.35,90.36,14416.0,63.6603,63.6885,63.604,63.611,14416.0
2017-03-14 10:50:00,90.35,90.44,90.31,90.38,27849.0,63.604,63.6673,63.5758,63.6251,27849.0
2017-03-14 10:55:00,90.39,90.5,90.38,90.5,24577.0,63.6321,63.7096,63.6251,63.7096,24577.0
2017-03-14 11:00:00,90.51,90.57,90.41,90.44,13517.0,63.7166,63.7588,63.6462,63.6673,13517.0
2017-03-14 11:05:00,90.45,90.45,90.26,90.26,10269.0,63.6744,63.6744,63.5406,63.5406,10269.0
2017-03-14 11:10:00,90.31,90.36,90.22,90.26,16753.0,63.5758,63.611,63.5125,63.5406,16753.0
2017-03-14 11:15:00,90.27,90.27,90.2,90.2,16540.0,63.5477,63.5477,63.4984,63.4984,16540.0
2017-03-14 11:20:00,90.2,90.21,90.13,90.2,13106.0,63.4984,63.5054,63.4491,63.4984,13106.0
2017-03-14 11:25:00,90.2,90.25,90.14,90.2,27856.0,63.4984,63.5336,63.4561,63.4984,27856.0
2017-03-14 11:30:00,90.23,90.25,90.2,90.23,9806.0,63.5195,63.5336,63.4984,63.5195,9806.0
2017-03-14 11:35:00,90.23,90.25,90.2,90.22,14511.0,63.5195,63.5336,63.4984,63.5125,14511.0
2017-03-14 11:40:00,90.23,90.24,90.2,90.2,19286.0,63.5195,63.5265,63.4984,63.4984,19286.0
2017-03-14 11:45:00,90.23,90.23,90.14,90.17,4909.0,63.5195,63.5195,63.4561,63.4773,4909.0
2017-03-14 11:50:00,90.17,90.19,90.12,90.12,5577.0,63.4773,63.4913,63.4421,63.4421,5577.0
2017-03-14 11:55:00,90.13,90.14,90.06,90.08,5644.0,63.4491,63.4561,63.3998,63.4139,5644.0
2017-03-14 12:00:00,90.08,90.09,90.02,90.02,7300.0,63.4139,63.4209,63.3717,63.3717,7300.0
2017-03-14 12:05:00,90.02,90.03,89.92,89.93,15666.0,63.3717,63.3787,63.3013,63.3083,15666.0
2017-03-14 12:10:00,89.94,90.01,89.93,89.96,4199.0,63.3153,63.3646,63.3083,63.3294,4199.0
2017-03-14 12:15:00,89.97,89.97,89.93,89.93,5504.0,63.3365,63.3365,63.3083,63.3083,5504.0
2017-03-14 12:20:00,89.93,89.99,89.92,89.99,9213.0,63.3083,63.3505,63.3013,63.3505,9213.0
2017-03-14 12:25:00,89.93,90.01,89.93,89.98,4803.0,63.3083,63.3646,63.3083,63.3435,4803.0
2017-03-14 12:30:00,89.99,90.04,89.99,90.01,3600.0,63.3505,63.3857,63.3505,63.3646,3600.0
2017-03-14 12:35:00,90.0,90.03,89.96,89.98,2600.0,63.3576,63.3787,63.3294,63.3435,2600.0
2017-03-14 12:40:00,90.0,90.01,89.96,89.98,5625.0,63.3576,63.3646,63.3294,63.3435,5625.0
2017-03-14 12:45:00,89.98,90.03,89.97,90.03,4261.0,63.3435,63.3787,63.3365,63.3787,4261.0
2017-03-14 12:50:00,90.02,90.04,90.02,90.04,4791.0,63.3717,63.3857,63.3717,63.3857,4791.0
2017-03-14 12:55:00,90.04,90.04,89.95,89.99,11096.0,63.3857,63.3857,63.3224,63.3505,11096.0
2017-03-14 13:00:00,89.98,89.98,89.91,89.93,10326.0,63.3435,63.3435,63.2942,63.3083,10326.0
2017-03-14 13:05:00,89.93,89.95,89.81,89.81,14054.0,63.3083,63.3224,63.2238,63.2238,14054.0
2017-03-14 13:10:00,89.83,89.85,89.74,89.75,24120.0,63.2379,63.252,63.1745,63.1816,24120.0
2017-03-14 13:15:00,89.75,89.84,89.74,89.83,34460.0,63.1816,63.2449,63.1745,63.2379,34460.0
2017-03-14 13:20:00,89.83,89.95,89.83,89.94,17361.0,63.2379,63.3224,63.2379,63.3153,17361.0
2017-03-14 13:25:00,89.94,89.95,89.89,89.92,8548.0,63.3153,63.3224,63.2801,63.3013,8548.0
2017-03-14 13:30:00,89.94,89.94,89.84,89.87,6508.0,63.3153,63.3153,63.2449,63.2661,6508.0
2017-03-14 13:35:00,89.87,89.92,89.85,89.9,4006.0,63.2661,63.3013,63.252,63.2872,4006.0
2017-03-14 13:40:00,89.91,89.96,89.9,89.93,10198.0,63.2942,63.3294,63.2872,63.3083,10198.0
2017-03-14 13:45:00,89.93,89.93,89.87,89.92,6511.0,63.3083,63.3083,63.2661,63.3013,6511.0
2017-03-14 13:50:00,89.91,89.94,89.9,89.9,8234.0,63.2942,63.3153,63.2872,63.2872,8234.0
2017-03-14 13:55:00,89.9,89.92,89.87,89.9,18331.0,63.2872,63.3013,63.2661,63.2872,18331.0
2017-03-14 14:00:00,89.92,89.93,89.86,89.87,13492.0,63.3013,63.3083,63.259,63.2661,13492.0
2017-03-14 14:05:00,89.88,89.9,89.85,89.89,10977.0,63.2731,63.2872,63.252,63.2801,10977.0
2017-03-14 14:10:00,89.88,89.89,89.86,89.87,5300.0,63.2731,63.2801,63.259,63.2661,5300.0
2017-03-14 14:15:00,89.88,89.9,89.83,89.85,7175.0,63.2731,63.2872,63.2379,63.252,7175.0
2017-03-14 14:20:00,89.86,89.87,89.82,89.85,4903.0,63.259,63.2661,63.2309,63.252,4903.0
2017-03-14 14:25:00,89.84,89.89,89.84,89.85,8558.0,63.2449,63.2801,63.2449,63.252,8558.0
2017-03-14 14:30:00,89.83,89.84,89.78,89.81,10229.0,63.2379,63.2449,63.2027,63.2238,10229.0
2017-03-14 14:35:00,89.81,89.83,89.78,89.82,19493.0,63.2238,63.2379,63.2027,63.2309,19493.0
2017-03-14 14:40:00,89.83,89.91,89.82,89.91,10761.0,63.2379,63.2942,63.2309,63.2942,10761.0
2017-03-14 14:45:00,89.92,89.92,89.8,89.82,13256.0,63.3013,63.3013,63.2168,63.2309,13256.0
2017-03-14 14:50:00,89.8,89.82,89.77,89.79,7390.0,63.2168,63.2309,63.1957,63.2097,7390.0
2017-03-14 14:55:00,89.78,89.79,89.74,89.74,7510.0,63.2027,63.2097,63.1745,63.1745,7510.0
2017-03-14 15:00:00,89.75,89.82,89.75,89.8,12887.0,63.1816,63.2309,63.1816,63.2168,12887.0
2017-03-14 15:05:00,89.77,89.79,89.74,89.75,11383.0,63.1957,63.2097,63.1745,63.1816,11383.0
2017-03-14 15:10:00,89.77,89.84,89.76,89.79,107602.0,63.1957,63.2449,63.1886,63.2097,107602.0
2017-03-14 15:15:00,89.79,89.94,89.78,89.93,14280.0,63.2097,63.3153,63.2027,63.3083,14280.0
2017-03-14 15:20:00,89.96,89.97,89.94,89.96,11913.0,63.3294,63.3365,63.3153,63.3294,11913.0
2017-03-14 15:25:00,89.97,89.97,89.94,89.95,13656.0,63.3365,63.3365,63.3153,63.3224,13656.0
2017-03-14 15:30:00,89.95,89.95,89.86,89.89,17930.0,63.3224,63.3224,63.259,63.2801,17930.0
2017-03-14 15:35:00,89.89,89.9,89.8,89.8,15998.0,63.2801,63.2872,63.2168,63.2168,15998.0
2017-03-14 15:40:00,89.8,89.8,89.74,89.76,33069.0,63.2168,63.2168,63.1745,63.1886,33069.0
2017-03-14 15:45:00,89.76,89.79,89.72,89.77,110681.0,63.1886,63.2097,63.1605,63.1957,110681.0
2017-03-14 15:50:00,89.76,89.77,89.72,89.73,86825.0,63.1886,63.1957,63.1605,63.1675,86825.0
2017-03-14 15:55:00,89.73,89.78,89.64,89.65,159724.0,63.1675,63.2027,63.1042,63.1112,159724.0
2017-03-15 09:30:00,88.86,89.41,88.71,88.97,88568.0,63.2159,63.6072,63.1092,63.2942,88568.0
2017-03-15 09:35:00,88.89,89.07,88.86,88.94,97587.0,63.2373,63.3653,63.2159,63.2729,97587.0
2017-03-15 09:40:00,88.97,89.27,88.92,89.27,39996.0,63.2942,63.5076,63.2586,63.5076,39996.0
2017-03-15 09:45:00,89.3,89.37,89.16,89.37,18806.0,63.529,63.5788,63.4294,63.5788,18806.0
2017-03-15 09:50:00,89.34,89.48,89.24,89.31,15335.0,63.5574,63.657,63.4863,63.5361,15335.0
2017-03-15 09:55:00,89.3,89.4,89.26,89.31,18448.0,63.529,63.6001,63.5005,63.5361,18448.0
2017-03-15 10:00:00,89.33,89.39,89.14,89.17,20720.0,63.5503,63.593,63.4151,63.4365,20720.0
2017-03-15 10:05:00,89.14,89.26,89.05,89.2,33328.0,63.4151,63.5005,63.3511,63.4578,33328.0
2017-03-15 10:10:00,89.17,89.18,89.07,89.11,10476.0,63.4365,63.4436,63.3653,63.3938,10476.0
2017-03-15 10:15:00,89.16,89.16,89.07,89.09,12986.0,63.4294,63.4294,63.3653,63.3796,12986.0
2017-03-15 10:20:00,89.09,89.1,89.01,89.07,10923.0,63.3796,63.3867,63.3227,63.3653,10923.0
2017-03-15 10:25:00,89.06,89.06,88.94,89.03,7099.0,63.3582,63.3582,63.2729,63.3369,7099.0
2017-03-15 10:30:00,89.03,89.13,89.03,89.11,17723.0,63.3369,63.408,63.3369,63.3938,17723.0
2017-03-15 10:35:00,89.12,89.19,89.06,89.15,31919.0,63.4009,63.4507,63.3582,63.4223,31919.0
2017-03-15 10:40:00,89.14,89.16,88.99,89.11,73019.0,63.4151,63.4294,63.3084,63.3938,73019.0
2017-03-15 10:45:00,89.12,89.15,89.08,89.08,21804.0,63.4009,63.4223,63.3725,63.3725,21804.0
2017-03-15 10:50:00,89.09,89.23,89.08,89.22,32670.0,63.3796,63.4792,63.3725,63.4721,32670.0
2017-03-15 10:55:00,89.22,89.25,89.16,89.19,10905.0,63.4721,63.4934,63.4294,63.4507,10905.0
2017-03-15 11:00:00,89.22,89.28,89.17,89.21,10790.0,63.4721,63.5147,63.4365,63.4649,10790.0
2017-03-15 11:05:00,89.18,89.22,89.13,89.22,9729.0,63.4436,63.4721,63.408,63.4721,9729.0
2017-03-15 11:10:00,89.2,89.22,89.13,89.21,17005.0,63.4578,63.4721,63.408,63.4649,17005.0
2017-03-15 11:15:00,89.21,89.22,89.14,89.2,9705.0,63.4649,63.4721,63.4151,63.4578,9705.0
2017-03-15 11:20:00,89.18,89.34,89.16,89.3,18328.0,63.4436,63.5574,63.4294,63.529,18328.0
2017-03-15 11:25:00,89.31,89.34,89.2,89.2,9905.0,63.5361,63.5574,63.4578,63.4578,9905.0
2017-03-15 11:30:00,89.2,89.24,89.14,89.16,7804.0,63.4578,63.4863,63.4151,63.4294,7804.0
2017-03-15 11:35:00,89.16,89.17,89.1,89.17,7067.0,63.4294,63.4365,63.3867,63.4365,7067.0
2017-03-15 11:40:00,89.18,89.19,89.1,89.19,11568.0,63.4436,63.4507,63.3867,63.4507,11568.0
2017-03-15 11:45:00,89.18,89.32,89.18,89.32,31237.0,63.4436,63.5432,63.4436,63.5432,31237.0
2017-03-15 11:50:00,89.31,89.45,89.31,89.45,9686.0,63.5361,63.6357,63.5361,63.6357,9686.0
2017-03-15 11:55:00,89.44,89.46,89.36,89.39,15588.0,63.6286,63.6428,63.5716,63.593,15588.0
2017-03-15 12:00:00,89.37,89.38,89.31,89.31,7485.0,63.5788,63.5859,63.5361,63.5361,7485.0
2017-03-15 12:05:00,89.3,89.31,89.25,89.27,4753.0,63.529,63.5361,63.4934,63.5076,4753.0
2017-03-15 12:10:00,89.28,89.29,89.23,89.25,8146.0,63.5147,63.5219,63.4792,63.4934,8146.0
2017-03-15 12:15:00,89.25,89.31,89.25,89.29,9929.0,63.4934,63.5361,63.4934,63.5219,9929.0
2017-03-15 12:20:00,89.29,89.31,89.2,89.21,10344.0,63.5219,63.5361,63.4578,63.4649,10344.0
2017-03-15 12:25:00,89.19,89.19,89.1,89.1,7299.0,63.4507,63.4507,63.3867,63.3867,7299.0
2017-03-15 12:30:00,89.11,89.18,89.08,89.18,18878.0,63.3938,63.4436,63.3725,63.4436,18878.0
2017-03-15 12:35:00,89.18,89.28,89.16,89.25,16442.0,63.4436,63.5147,63.4294,63.4934,16442.0
2017-03-15 12:40:00,89.25,89.28,89.23,89.26,46569.0,63.4934,63.5147,63.4792,63.5005,46569.0
2017-03-15 12:45:00,89.27,89.35,89.27,89.3,104633.0,63.5076,63.5645,63.5076,63.529,104633.0
2017-03-15 12:50:00,89.31,89.35,89.25,89.25,29492.0,63.5361,63.5645,63.4934,63.4934,29492.0
2017-03-15 12:55:00,89.25,89.3,89.14,89.21,26294.0,63.4934,63.529,63.4151,63.4649,26294.0
2017-03-15 13:00:00,89.28,89.31,89.26,89.26,12045.0,63.5147,63.5361,63.5005,63.5005,12045.0
2017-03-15 13:05:00,89.26,89.3,89.25,89.29,10561.0,63.5005,63.529,63.4934,63.5219,10561.0
2017-03-15 13:10:00,89.28,89.28,89.24,89.24,8141.0,63.5147,63.5147,63.4863,63.4863,8141.0
2017-03-15 13:15:00,89.24,89.25,89.19,89.2,13445.0,63.4863,63.4934,63.4507,63.4578,13445.0
2017-03-15 13:20:00,89.19,89.23,89.15,89.15,12062.0,63.4507,63.4792,63.4223,63.4223,12062.0
2017-03-15 13:25:00,89.15,89.19,89.15,89.18,6722.0,63.4223,63.4507,63.4223,63.4436,6722.0
2017-03-15 13:30:00,89.17,89.17,89.11,89.14,7337.0,63.4365,63.4365,63.3938,63.4151,7337.0
2017-03-15 13:35:00,89.13,89.16,89.11,89.12,9679.0,63.408,63.4294,63.3938,63.4009,9679.0
2017-03-15 13:40:00,89.12,89.16,89.09,89.09,9637.0,63.4009,63.4294,63.3796,63.3796,9637.0
2017-03-15 13:45:00,89.08,89.08,88.97,89.01,6453.0,63.3725,63.3725,63.2942,63.3227,6453.0
2017-03-15 13:50:00,89.0,89.05,88.96,89.03,6382.0,63.3155,63.3511,63.2871,63.3369,6382.0
2017-03-15 13:55:00,89.03,89.13,89.03,89.06,7561.0,63.3369,63.408,63.3369,63.3582,7561.0
2017-03-15 14:00:00,89.12,89.6,89.06,89.41,98950.0,63.4009,63.7424,63.3582,63.6072,98950.0
2017-03-15 14:05:00,89.43,89.7,89.42,89.51,59693.0,63.6214,63.8135,63.6143,63.6784,59693.0
2017-03-15 14:10:00,89.51,89.57,89.35,89.35,15167.0,63.6784,63.721,63.5645,63.5645,15167.0
2017-03-15 14:15:00,89.37,89.59,89.37,89.5,13606.0,63.5788,63.7353,63.5788,63.6712,13606.0
2017-03-15 14:20:00,89.55,89.68,89.54,89.59,10011.0,63.7068,63.7993,63.6997,63.7353,10011.0
2017-03-15 14:25:00,89.56,89.64,89.44,89.45,44704.0,63.7139,63.7708,63.6286,63.6357,44704.0
2017-03-15 14:30:00,89.47,89.52,89.38,89.41,56805.0,63.6499,63.6855,63.5859,63.6072,56805.0
2017-03-15 14:35:00,89.41,89.59,89.38,89.57,40374.0,63.6072,63.7353,63.5859,63.721,40374.0
2017-03-15 14:40:00,89.57,89.82,89.5,89.8,36360.0,63.721,63.8989,63.6712,63.8847,36360.0
2017-03-15 14:45:00,89.82,90.23,89.82,90.23,128761.0,63.8989,64.1906,63.8989,64.1906,128761.0
2017-03-15 14:50:00,90.25,90.34,90.09,90.12,83541.0,64.2048,64.2688,64.091,64.1123,83541.0
2017-03-15 14:55:00,90.12,90.13,89.96,90.03,38809.0,64.1123,64.1194,63.9985,64.0483,38809.0
2017-03-15 15:00:00,90.06,90.1,89.97,89.98,23023.0,64.0696,64.0981,64.0056,64.0127,23023.0
2017-03-15 15:05:00,89.98,90.06,89.97,90.02,20273.0,64.0127,64.0696,64.0056,64.0412,20273.0
2017-03-15 15:10:00,90.04,90.13,90.02,90.08,25405.0,64.0554,64.1194,64.0412,64.0839,25405.0
2017-03-15 15:15:00,90.07,90.1,89.96,89.98,36302.0,64.0768,64.0981,63.9985,64.0127,36302.0
2017-03-15 15:20:00,89.97,90.09,89.95,90.06,27609.0,64.0056,64.091,63.9914,64.0696,27609.0
2017-03-15 15:25:00,90.09,90.17,90.09,90.17,25622.0,64.091,64.1479,64.091,64.1479,25622.0
2017-03-15 15:30:00,90.16,90.21,90.14,90.2,36190.0,64.1408,64.1763,64.1265,64.1692,36190.0
2017-03-15 15:35:00,90.2,90.2,90.04,90.1,77452.0,64.1692,64.1692,64.0554,64.0981,77452.0
2017-03-15 15:40:00,90.1,90.12,90.03,90.09,63197.0,64.0981,64.1123,64.0483,64.091,63197.0
2017-03-15 15:45:00,90.08,90.11,89.95,89.97,60010.0,64.0839,64.1052,63.9914,64.0056,60010.0
2017-03-15 15:50:00,89.96,90.02,89.9,90.0,94308.0,63.9985,64.0412,63.9558,64.027,94308.0
2017-03-15 15:55:00,90.0,90.04,89.79,89.87,214825.0,64.027,64.0554,63.8776,63.9345,214825.0
2017-03-16 09:30:00,89.92,90.2,89.66,89.8,19673.0,63.97,64.1692,63.7851,63.8847,19673.0
2017-03-16 09:35:00,89.84,90.1,89.82,89.9,14797.0,63.9131,64.0981,63.8989,63.9558,14797.0
2017-03-16 09:40:00,89.98,90.14,89.92,90.11,11944.0,64.0127,64.1265,63.97,64.1052,11944.0
2017-03-16 09:45:00,90.09,90.09,89.87,89.98,33866.0,64.091,64.091,63.9345,64.0127,33866.0
2017-03-16 09:50:00,90.01,90.17,90.01,90.08,9007.0,64.0341,64.1479,64.0341,64.0839,9007.0
2017-03-16 09:55:00,90.07,90.13,89.81,89.84,15976.0,64.0768,64.1194,63.8918,63.9131,15976.0
2017-03-16 10:00:00,89.82,89.87,89.78,89.79,9904.0,63.8989,63.9345,63.8704,63.8776,9904.0
2017-03-16 10:05:00,89.77,89.77,89.64,89.69,7870.0,63.8633,63.8633,63.7708,63.8064,7870.0
2017-03-16 10:10:00,89.72,89.72,89.56,89.61,7375.0,63.8278,63.8278,63.7139,63.7495,7375.0
2017-03-16 10:15:00,89.6,89.65,89.3,89.3,26534.0,63.7424,63.778,63.529,63.529,26534.0
2017-03-16 10:20:00,89.3,89.33,89.15,89.27,24247.0,63.529,63.5503,63.4223,63.5076,24247.0
2017-03-16 10:25:00,89.3,89.3,89.14,89.19,14643.0,63.529,63.529,63.4151,63.4507,14643.0
2017-03-16 10:30:00,89.22,89.31,89.19,89.29,12819.0,63.4721,63.5361,63.4507,63.5219,12819.0
2017-03-16 10:35:00,89.29,89.44,89.28,89.32,14929.0,63.5219,63.6286,63.5147,63.5432,14929.0
2017-03-16 10:40:00,89.31,89.33,89.23,89.24,16528.0,63.5361,63.5503,63.4792,63.4863,16528.0
2017-03-16 10:45:00,89.28,89.38,89.23,89.38,37257.0,63.5147,63.5859,63.4792,63.5859,37257.0
2017-03-16 10:50:00,89.44,89.53,89.42,89.44,20238.0,63.6286,63.6926,63.6143,63.6286,20238.0
2017-03-16 10:55:00,89.44,89.46,89.33,89.42,34028.0,63.6286,63.6428,63.5503,63.6143,34028.0
2017-03-16 11:00:00,89.42,89.47,89.35,89.37,12162.0,63.6143,63.6499,63.5645,63.5788,12162.0
2017-03-16 11:05:00,89.35,89.4,89.25,89.25,22494.0,63.5645,63.6001,63.4934,63.4934,22494.0
2017-03-16 11:10:00,89.27,89.35,89.24,89.29,21105.0,63.5076,63.5645,63.4863,63.5219,21105.0
2017-03-16 11:15:00,89.27,89.39,89.27,89.34,13806.0,63.5076,63.593,63.5076,63.5574,13806.0
2017-03-16 11:20:00,89.34,89.34,89.18,89.18,13073.0,63.5574,63.5574,63.4436,63.4436,13073.0
2017-03-16 11:25:00,89.22,89.22,89.12,89.14,16752.0,63.4721,63.4721,63.4009,63.4151,16752.0
2017-03-16 11:30:00,89.13,89.23,89.12,89.17,13344.0,63.408,63.4792,63.4009,63.4365,13344.0
2017-03-16 11:35:00,89.16,89.16,89.09,89.1,7252.0,63.4294,63.4294,63.3796,63.3867,7252.0
2017-03-16 11:40:00,89.1,89.15,89.04,89.06,12576.0,63.3867,63.4223,63.344,63.3582,12576.0
2017-03-16 11:45:00,89.06,89.19,89.06,89.18,19228.0,63.3582,63.4507,63.3582,63.4436,19228.0
2017-03-16 11:50:00,89.17,89.42,89.16,89.38,25202.0,63.4365,63.6143,63.4294,63.5859,25202.0
2017-03-16 11:55:00,89.37,89.5,89.37,89.5,21072.0,63.5788,63.6712,63.5788,63.6712,21072.0
2017-03-16 12:00:00,89.5,89.55,89.47,89.54,47992.0,63.6712,63.7068,63.6499,63.6997,47992.0
2017-03-16 12:05:00,89.55,89.62,89.48,89.6,30913.0,63.7068,63.7566,63.657,63.7424,30913.0
2017-03-16 12:10:00,89.59,89.67,89.55,89.62,21112.0,63.7353,63.7922,63.7068,63.7566,21112.0
2017-03-16 12:15:00,89.63,89.67,89.59,89.6,14939.0,63.7637,63.7922,63.7353,63.7424,14939.0
2017-03-16 12:20:00,89.6,89.69,89.6,89.66,15001.0,63.7424,63.8064,63.7424,63.7851,15001.0
2017-03-16 12:25:00,89.7,89.7,89.5,89.5,83580.0,63.8135,63.8135,63.6712,63.6712,83580.0
2017-03-16 12:30:00,89.5,89.58,89.49,89.56,114789.0,63.6712,63.7282,63.6641,63.7139,114789.0
2017-03-16 12:35:00,89.56,89.59,89.47,89.48,39136.0,63.7139,63.7353,63.6499,63.657,39136.0
2017-03-16 12:40:00,89.48,89.55,89.39,89.42,51340.0,63.657,63.7068,63.593,63.6143,51340.0
2017-03-16 12:45:00,89.43,89.56,89.43,89.53,13936.0,63.6214,63.7139,63.6214,63.6926,13936.0
2017-03-16 12:50:00,89.53,89.62,89.51,89.59,14280.0,63.6926,63.7566,63.6784,63.7353,14280.0
2017-03-16 12:55:00,89.59,89.7,89.59,89.67,20217.0,63.7353,63.8135,63.7353,63.7922,20217.0
2017-03-16 13:00:00,89.69,89.69,89.58,89.63,22191.0,63.8064,63.8064,63.7282,63.7637,22191.0
2017-03-16 13:05:00,89.63,89.65,89.48,89.56,31945.0,63.7637,63.778,63.657,63.7139,31945.0
2017-03-16 13:10:00,89.55,89.55,89.43,89.46,9091.0,63.7068,63.7068,63.6214,63.6428,9091.0
2017-03-16 13:15:00,89.47,89.57,89.46,89.53,114679.0,63.6499,63.721,63.6428,63.6926,114679.0
2017-03-16 13:20:00,89.53,89.71,89.53,89.69,20633.0,63.6926,63.8206,63.6926,63.8064,20633.0
2017-03-16 13:25:00,89.72,89.72,89.6,89.6,25757.0,63.8278,63.8278,63.7424,63.7424,25757.0
2017-03-16 13:30:00,89.6,89.62,89.55,89.55,18647.0,63.7424,63.7566,63.7068,63.7068,18647.0
2017-03-16 13:35:00,89.55,89.56,89.47,89.47,20874.0,63.7068,63.7139,63.6499,63.6499,20874.0
2017-03-16 13:40:00,89.46,89.54,89.46,89.52,9302.0,63.6428,63.6997,63.6428,63.6855,9302.0
2017-03-16 13:45:00,89.52,89.56,89.49,89.52,13572.0,63.6855,63.7139,63.6641,63.6855,13572.0
2017-03-16 13:50:00,89.53,89.54,89.5,89.52,11342.0,63.6926,63.6997,63.6712,63.6855,11342.0
2017-03-16 13:55:00,89.51,89.6,89.48,89.58,37890.0,63.6784,63.7424,63.657,63.7282,37890.0
2017-03-16 14:00:00,89.6,89.66,89.52,89.57,27022.0,63.7424,63.7851,63.6855,63.721,27022.0
2017-03-16 14:05:00,89.59,89.63,89.55,89.61,10104.0,63.7353,63.7637,63.7068,63.7495,10104.0
2017-03-16 14:10:00,89.6,89.65,89.56,89.65,11484.0,63.7424,63.778,63.7139,63.778,11484.0
2017-03-16 14:15:00,89.63,89.64,89.6,89.63,10950.0,63.7637,63.7708,63.7424,63.7637,10950.0
2017-03-16 14:20:00,89.63,89.64,89.57,89.57,9611.0,63.7637,63.7708,63.721,63.721,9611.0
2017-03-16 14:25:00,89.58,89.61,89.55,89.59,12294.0,63.7282,63.7495,63.7068,63.7353,12294.0
2017-03-16 14:30:00,89.59,89.62,89.55,89.56,21020.0,63.7353,63.7566,63.7068,63.7139,21020.0
2017-03-16 14:35:00,89.56,89.58,89.5,89.54,37748.0,63.7139,63.7282,63.6712,63.6997,37748.0
2017-03-16 14:40:00,89.53,89.53,89.49,89.5,18674.0,63.6926,63.6926,63.6641,63.6712,18674.0
2017-03-16 14:45:00,89.5,89.54,89.49,89.54,12930.0,63.6712,63.6997,63.6641,63.6997,12930.0
2017-03-16 14:50:00,89.54,89.57,89.5,89.54,23242.0,63.6997,63.721,63.6712,63.6997,23242.0
2017-03-16 14:55:00,89.54,89.54,89.49,89.53,33765.0,63.6997,63.6997,63.6641,63.6926,33765.0
2017-03-16 15:00:00,89.53,89.54,89.47,89.5,39917.0,63.6926,63.6997,63.6499,63.6712,39917.0
2017-03-16 15:05:00,89.49,89.53,89.49,89.5,34549.0,63.6641,63.6926,63.6641,63.6712,34549.0
2017-03-16 15:10:00,89.51,89.56,89.5,89.55,26751.0,63.6784,63.7139,63.6712,63.7068,26751.0
2017-03-16 15:15:00,89.56,89.64,89.54,89.56,30479.0,63.7139,63.7708,63.6997,63.7139,30479.0
2017-03-16 15:20:00,89.57,89.68,89.55,89.61,15037.0,63.721,63.7993,63.7068,63.7495,15037.0
2017-03-16 15:25:00,89.6,89.67,89.6,89.66,12796.0,63.7424,63.7922,63.7424,63.7851,12796.0
2017-03-16 15:30:00,89.66,89.66,89.58,89.64,24237.0,63.7851,63.7851,63.7282,63.7708,24237.0
2017-03-16 15:35:00,89.65,89.77,89.64,89.74,22235.0,63.778,63.8633,63.7708,63.842,22235.0
2017-03-16 15:40:00,89.75,89.81,89.64,89.65,60593.0,63.8491,63.8918,63.7708,63.778,60593.0
2017-03-16 15:45:00,89.65,89.68,89.6,89.66,109576.0,63.778,63.7993,63.7424,63.7851,109576.0
2017-03-16 15:50:00,89.67,89.67,89.58,89.6,117318.0,63.7922,63.7922,63.7282,63.7424,117318.0
2017-03-16 15:55:00,89.6,89.67,89.57,89.61,149850.0,63.7424,63.7922,63.721,63.7495,149850.0
2017-03-17 09:30:00,89.6,89.8,89.53,89.53,416174.0,63.7424,63.8847,63.6926,63.6926,416174.0
2017-03-17 09:35:00,89.69,89.95,89.69,89.8,9534.0,63.8064,63.9914,63.8064,63.8847,9534.0
2017-03-17 09:40:00,89.79,89.87,89.71,89.85,10045.0,63.8776,63.9345,63.8206,63.9202,10045.0
2017-03-17 09:45:00,89.81,90.09,89.81,90.02,25649.0,63.8918,64.091,63.8918,64.0412,25649.0
2017-03-17 09:50:00,90.04,90.04,89.86,89.89,7000.0,64.0554,64.0554,63.9274,63.9487,7000.0
2017-03-17 09:55:00,89.89,90.03,89.88,90.01,13681.0,63.9487,64.0483,63.9416,64.0341,13681.0
2017-03-17 10:00:00,89.98,90.04,89.79,89.85,15795.0,64.0127,64.0554,63.8776,63.9202,15795.0
2017-03-17 10:05:00,89.87,90.0,89.83,89.99,7368.0,63.9345,64.027,63.906,64.0198,7368.0
2017-03-17 10:10:00,89.97,90.07,89.93,90.03,12219.0,64.0056,64.0768,63.9772,64.0483,12219.0
2017-03-17 10:15:00,90.03,90.13,89.95,89.99,21776.0,64.0483,64.1194,63.9914,64.0198,21776.0
2017-03-17 10:20:00,90.01,90.12,89.94,89.99,10971.0,64.0341,64.1123,63.9843,64.0198,10971.0
2017-03-17 10:25:00,89.99,89.99,89.8,89.9,14735.0,64.0198,64.0198,63.8847,63.9558,14735.0
2017-03-17 10:30:00,89.9,89.92,89.79,89.85,18699.0,63.9558,63.97,63.8776,63.9202,18699.0
2017-03-17 10:35:00,89.85,89.86,89.74,89.81,10342.0,63.9202,63.9274,63.842,63.8918,10342.0
2017-03-17 10:40:00,89.85,89.85,89.76,89.83,6329.0,63.9202,63.9202,63.8562,63.906,6329.0
2017-03-17 10:45:00,89.85,90.06,89.82,90.05,12440.0,63.9202,64.0696,63.8989,64.0625,12440.0
2017-03-17 10:50:00,90.08,90.08,89.94,89.96,12618.0,64.0839,64.0839,63.9843,63.9985,12618.0
2017-03-17 10:55:00,89.96,90.32,89.96,90.18,18346.0,63.9985,64.2546,63.9985,64.155,18346.0
2017-03-17 11:00:00,90.24,90.24,89.97,89.98,11492.0,64.1977,64.1977,64.0056,64.0127,11492.0
2017-03-17 11:05:00,89.97,90.03,89.93,90.01,6750.0,64.0056,64.0483,63.9772,64.0341,6750.0
2017-03-17 11:10:00,90.04,90.13,90.03,90.13,8158.0,64.0554,64.1194,64.0483,64.1194,8158.0
2017-03-17 11:15:00,90.13,90.23,90.13,90.22,10296.0,64.1194,64.1906,64.1194,64.1835,10296.0
2017-03-17 11:20:00,90.2,90.23,90.1,90.17,7471.0,64.1692,64.1906,64.0981,64.1479,7471.0
2017-03-17 11:25:00,90.15,90.17,90.05,90.09,93115.0,64.1337,64.1479,64.0625,64.091,93115.0
2017-03-17 11:30:00,90.09,90.21,90.04,90.21,13975.0,64.091,64.1763,64.0554,64.1763,13975.0
2017-03-17 11:35:00,90.19,90.23,90.13,90.21,14531.0,64.1621,64.1906,64.1194,64.1763,14531.0
2017-03-17 11:40:00,90.22,90.31,90.19,90.24,10238.0,64.1835,64.2475,64.1621,64.1977,10238.0
2017-03-17 11:45:00,90.23,90.23,90.15,90.19,11900.0,64.1906,64.1906,64.1337,64.1621,11900.0
2017-03-17 11:50:00,90.19,90.24,90.17,90.17,14455.0,64.1621,64.1977,64.1479,64.1479,14455.0
2017-03-17 11:55:00,90.2,90.21,90.14,90.18,11882.0,64.1692,64.1763,64.1265,64.155,11882.0
2017-03-17 12:00:00,90.18,90.19,90.11,90.11,14893.0,64.155,64.1621,64.1052,64.1052,14893.0
2017-03-17 12:05:00,90.1,90.17,90.09,90.12,5586.0,64.0981,64.1479,64.091,64.1123,5586.0
2017-03-17 12:10:00,90.12,90.13,90.04,90.08,6386.0,64.1123,64.1194,64.0554,64.0839,6386.0
2017-03-17 12:15:00,90.04,90.09,89.99,90.08,8139.0,64.0554,64.091,64.0198,64.0839,8139.0
2017-03-17 12:20:00,90.08,90.1,90.03,90.05,7411.0,64.0839,64.0981,64.0483,64.0625,7411.0
2017-03-17 12:25:00,90.03,90.09,90.03,90.06,5221.0,64.0483,64.091,64.0483,64.0696,5221.0
2017-03-17 12:30:00,90.05,90.11,90.02,90.04,7937.0,64.0625,64.1052,64.0412,64.0554,7937.0
2017-03-17 12:35:00,90.02,90.06,90.02,90.03,9509.0,64.0412,64.0696,64.0412,64.0483,9509.0
2017-03-17 12:40:00,90.07,90.07,89.97,90.04,5637.0,64.0768,64.0768,64.0056,64.0554,5637.0
2017-03-17 12:45:00,90.04,90.06,89.99,90.0,5307.0,64.0554,64.0696,64.0198,64.027,5307.0
2017-03-17 12:50:00,90.0,90.02,89.96,89.99,2500.0,64.027,64.0412,63.9985,64.0198,2500.0
2017-03-17 12:55:00,89.97,90.03,89.97,90.01,5950.0,64.0056,64.0483,64.0056,64.0341,5950.0
2017-03-17 13:00:00,90.01,90.03,89.96,90.02,9128.0,64.0341,64.0483,63.9985,64.0412,9128.0
2017-03-17 13:05:00,90.02,90.02,89.98,89.99,7893.0,64.0412,64.0412,64.0127,64.0198,7893.0
2017-03-17 13:10:00,90.0,90.0,89.96,89.97,7802.0,64.027,64.027,63.9985,64.0056,7802.0
2017-03-17 13:15:00,89.99,90.01,89.98,90.01,8886.0,64.0198,64.0341,64.0127,64.0341,8886.0
2017-03-17 13:20:00,90.01,90.01,89.98,90.01,8910.0,64.0341,64.0341,64.0127,64.0341,8910.0
2017-03-17 13:25:00,90.01,90.11,90.0,90.05,17827.0,64.0341,64.1052,64.027,64.0625,17827.0
2017-03-17 13:30:00,90.05,90.09,90.04,90.06,13311.0,64.0625,64.091,64.0554,64.0696,13311.0
2017-03-17 13:35:00,90.08,90.18,90.08,90.17,4036.0,64.0839,64.155,64.0839,64.1479,4036.0
2017-03-17 13:40:00,90.18,90.19,90.15,90.18,8389.0,64.155,64.1621,64.1337,64.155,8389.0
2017-03-17 13:45:00,90.15,90.17,90.13,90.15,7083.0,64.1337,64.1479,64.1194,64.1337,7083.0
2017-03-17 13:50:00,90.14,90.15,90.11,90.13,17388.0,64.1265,64.1337,64.1052,64.1194,17388.0
2017-03-17 13:55:00,90.11,90.17,90.08,90.15,35556.0,64.1052,64.1479,64.0839,64.1337,35556.0
2017-03-17 14:00:00,90.16,90.16,90.12,90.15,5195.0,64.1408,64.1408,64.1123,64.1337,5195.0
2017-03-17 14:05:00,90.14,90.14,90.09,90.14,4996.0,64.1265,64.1265,64.091,64.1265,4996.0
2017-03-17 14:10:00,90.15,90.16,90.12,90.15,15627.0,64.1337,64.1408,64.1123,64.1337,15627.0
2017-03-17 14:15:00,90.14,90.16,90.12,90.13,7393.0,64.1265,64.1408,64.1123,64.1194,7393.0
2017-03-17 14:20:00,90.13,90.15,90.04,90.05,7066.0,64.1194,64.1337,64.0554,64.0625,7066.0
2017-03-17 14:25:00,90.06,90.07,90.01,90.02,8676.0,64.0696,64.0768,64.0341,64.0412,8676.0
2017-03-17 14:30:00,90.02,90.03,89.98,89.98,8545.0,64.0412,64.0483,64.0127,64.0127,8545.0
2017-03-17 14:35:00,89.98,90.03,89.96,90.03,11586.0,64.0127,64.0483,63.9985,64.0483,11586.0
2017-03-17 14:40:00,90.03,90.04,90.0,90.02,11259.0,64.0483,64.0554,64.027,64.0412,11259.0
2017-03-17 14:45:00,90.01,90.02,89.97,90.0,11032.0,64.0341,64.0412,64.0056,64.027,11032.0
2017-03-17 14:50:00,90.0,90.0,89.95,89.96,7092.0,64.027,64.027,63.9914,63.9985,7092.0
2017-03-17 14:55:00,89.97,90.01,89.96,89.98,12210.0,64.0056,64.0341,63.9985,64.0127,12210.0
2017-03-17 15:00:00,90.0,90.01,89.97,89.98,21384.0,64.027,64.0341,64.0056,64.0127,21384.0
2017-03-17 15:05:00,89.99,90.02,89.98,90.02,11717.0,64.0198,64.0412,64.0127,64.0412,11717.0
2017-03-17 15:10:00,90.02,90.05,89.97,89.97,16951.0,64.0412,64.0625,64.0056,64.0056,16951.0
2017-03-17 15:15:00,89.97,89.98,89.88,89.89,18737.0,64.0056,64.0127,63.9416,63.9487,18737.0
2017-03-17 15:20:00,89.89,89.91,89.88,89.91,51749.0,63.9487,63.9629,63.9416,63.9629,51749.0
2017-03-17 15:25:00,89.91,90.03,89.87,90.03,41423.0,63.9629,64.0483,63.9345,64.0483,41423.0
2017-03-17 15:30:00,90.03,90.04,89.96,89.97,30269.0,64.0483,64.0554,63.9985,64.0056,30269.0
2017-03-17 15:35:00,89.96,90.03,89.93,90.02,26902.0,63.9985,64.0483,63.9772,64.0412,26902.0
2017-03-17 15:40:00,90.02,90.04,90.0,90.03,38551.0,64.0412,64.0554,64.027,64.0483,38551.0
2017-03-17 15:45:00,90.02,90.07,89.84,89.85,77232.0,64.0412,64.0768,63.9131,63.9202,77232.0
2017-03-17 15:50:00,89.85,89.86,89.77,89.8,88179.0,63.9202,63.9274,63.8633,63.8847,88179.0
2017-03-17 15:55:00,89.8,89.82,89.78,89.79,104043.0,63.8847,63.8989,63.8704,63.8776,104043.0
2017-03-20 09:30:00,89.8,90.2,89.79,90.13,43706.0,63.8847,64.1692,63.8776,64.1194,43706.0
2017-03-20 09:35:00,90.17,90.18,89.9,89.99,25512.0,64.1479,64.155,63.9558,64.0198,25512.0
2017-03-20 09:40:00,90.0,90.03,89.78,89.83,12561.0,64.027,64.0483,63.8704,63.906,12561.0
2017-03-20 09:45:00,89.84,90.05,89.8,90.02,52809.0,63.9131,64.0625,63.8847,64.0412,52809.0
2017-03-20 09:50:00,90.05,90.18,90.02,90.18,10278.0,64.0625,64.155,64.0412,64.155,10278.0
2017-03-20 09:55:00,90.15,90.19,90.06,90.06,16268.0,64.1337,64.1621,64.0696,64.0696,16268.0
2017-03-20 10:00:00,90.1,90.1,89.97,90.08,12781.0,64.0981,64.0981,64.0056,64.0839,12781.0
2017-03-20 10:05:00,90.06,90.1,89.94,90.04,26659.0,64.0696,64.0981,63.9843,64.0554,26659.0
2017-03-20 10:10:00,90.03,90.06,89.93,90.01,15894.0,64.0483,64.0696,63.9772,64.0341,15894.0
2017-03-20 10:15:00,90.01,90.09,89.96,90.05,22581.0,64.0341,64.091,63.9985,64.0625,22581.0
2017-03-20 10:20:00,90.06,90.21,90.0,90.2,15709.0,64.0696,64.1763,64.027,64.1692,15709.0
2017-03-20 10:25:00,90.23,90.34,90.05,90.06,39329.0,64.1906,64.2688,64.0625,64.0696,39329.0
2017-03-20 10:30:00,90.05,90.15,90.04,90.11,19859.0,64.0625,64.1337,64.0554,64.1052,19859.0
2017-03-20 10:35:00,90.08,90.13,90.06,90.07,7268.0,64.0839,64.1194,64.0696,64.0768,7268.0
2017-03-20 10:40:00,90.09,90.1,90.02,90.02,17173.0,64.091,64.0981,64.0412,64.0412,17173.0
2017-03-20 10:45:00,90.03,90.05,89.96,90.03,10879.0,64.0483,64.0625,63.9985,64.0483,10879.0
2017-03-20 10:50:00,90.05,90.09,90.02,90.03,6333.0,64.0625,64.091,64.0412,64.0483,6333.0
2017-03-20 10:55:00,90.06,90.17,89.99,90.14,42987.0,64.0696,64.1479,64.0198,64.1265,42987.0
2017-03-20 11:00:00,90.14,90.23,90.08,90.15,18193.0,64.1265,64.1906,64.0839,64.1337,18193.0
2017-03-20 11:05:00,90.13,90.18,90.12,90.16,24034.0,64.1194,64.155,64.1123,64.1408,24034.0
2017-03-20 11:10:00,90.15,90.15,90.1,90.14,3908.0,64.1337,64.1337,64.0981,64.1265,3908.0
2017-03-20 11:15:00,90.14,90.16,90.04,90.08,8782.0,64.1265,64.1408,64.0554,64.0839,8782.0
2017-03-20 11:20:00,90.09,90.12,90.03,90.12,26614.0,64.091,64.1123,64.0483,64.1123,26614.0
2017-03-20 11:25:00,90.13,90.27,90.11,90.21,50413.0,64.1194,64.219,64.1052,64.1763,50413.0
2017-03-20 11:30:00,90.21,90.24,90.19,90.24,18229.0,64.1763,64.1977,64.1621,64.1977,18229.0
2017-03-20 11:35:00,90.22,90.36,90.21,90.3,14236.0,64.1835,64.2831,64.1763,64.2404,14236.0
2017-03-20 11:40:00,90.32,90.34,90.27,90.28,19263.0,64.2546,64.2688,64.219,64.2261,19263.0
2017-03-20 11:45:00,90.28,90.43,90.27,90.43,20082.0,64.2261,64.3329,64.219,64.3329,20082.0
2017-03-20 11:50:00,90.42,90.53,90.38,90.52,7523.0,64.3257,64.404,64.2973,64.3969,7523.0
2017-03-20 11:55:00,90.53,90.61,90.49,90.59,5749.0,64.404,64.4609,64.3755,64.4467,5749.0
2017-03-20 12:00:00,90.59,90.63,90.57,90.62,54186.0,64.4467,64.4751,64.4325,64.468,54186.0
2017-03-20 12:05:00,90.6,90.73,90.57,90.59,39317.0,64.4538,64.5463,64.4325,64.4467,39317.0
2017-03-20 12:10:00,90.6,90.7,90.56,90.7,6830.0,64.4538,64.5249,64.4253,64.5249,6830.0
2017-03-20 12:15:00,90.69,90.72,90.61,90.67,10744.0,64.5178,64.5392,64.4609,64.5036,10744.0
2017-03-20 12:20:00,90.7,90.71,90.58,90.68,7832.0,64.5249,64.5321,64.4396,64.5107,7832.0
2017-03-20 12:25:00,90.73,90.73,90.59,90.66,12756.0,64.5463,64.5463,64.4467,64.4965,12756.0
2017-03-20 12:30:00,90.63,90.67,90.59,90.63,9994.0,64.4751,64.5036,64.4467,64.4751,9994.0
2017-03-20 12:35:00,90.64,90.7,90.64,90.68,4912.0,64.4823,64.5249,64.4823,64.5107,4912.0
2017-03-20 12:40:00,90.68,90.69,90.58,90.63,9381.0,64.5107,64.5178,64.4396,64.4751,9381.0
2017-03-20 12:45:00,90.62,90.63,90.54,90.58,7468.0,64.468,64.4751,64.4111,64.4396,7468.0
2017-03-20 12:50:00,90.56,90.6,90.32,90.33,39401.0,64.4253,64.4538,64.2546,64.2617,39401.0
2017-03-20 12:55:00,90.33,90.56,90.29,90.54,25073.0,64.2617,64.4253,64.2333,64.4111,25073.0
2017-03-20 13:00:00,90.52,90.57,90.46,90.53,19300.0,64.3969,64.4325,64.3542,64.404,19300.0
2017-03-20 13:05:00,90.52,90.55,90.42,90.42,18478.0,64.3969,64.4182,64.3257,64.3257,18478.0
2017-03-20 13:10:00,90.43,90.49,90.43,90.47,13212.0,64.3329,64.3755,64.3329,64.3613,13212.0
2017-03-20 13:15:00,90.47,90.51,90.35,90.38,26266.0,64.3613,64.3898,64.2759,64.2973,26266.0
2017-03-20 13:20:00,90.36,90.45,90.34,90.43,23036.0,64.2831,64.3471,64.2688,64.3329,23036.0
2017-03-20 13:25:00,90.41,90.44,90.35,90.41,29552.0,64.3186,64.34,64.2759,64.3186,29552.0
2017-03-20 13:30:00,90.4,90.48,90.33,90.48,23990.0,64.3115,64.3684,64.2617,64.3684,23990.0
2017-03-20 13:35:00,90.44,90.55,90.39,90.52,26538.0,64.34,64.4182,64.3044,64.3969,26538.0
2017-03-20 13:40:00,90.5,90.5,90.42,90.49,12446.0,64.3827,64.3827,64.3257,64.3755,12446.0
2017-03-20 13:45:00,90.49,90.49,90.41,90.44,12437.0,64.3755,64.3755,64.3186,64.34,12437.0
2017-03-20 13:50:00,90.43,90.44,90.35,90.37,18605.0,64.3329,64.34,64.2759,64.2902,18605.0
2017-03-20 13:55:00,90.37,90.43,90.34,90.36,14107.0,64.2902,64.3329,64.2688,64.2831,14107.0
2017-03-20 14:00:00,90.36,90.37,90.2,90.33,24016.0,64.2831,64.2902,64.1692,64.2617,24016.0
2017-03-20 14:05:00,90.33,90.33,90.26,90.27,11466.0,64.2617,64.2617,64.2119,64.219,11466.0
2017-03-20 14:10:00,90.27,90.32,90.26,90.29,34804.0,64.219,64.2546,64.2119,64.2333,34804.0
2017-03-20 14:15:00,90.3,90.31,90.25,90.26,33413.0,64.2404,64.2475,64.2048,64.2119,33413.0
2017-03-20 14:20:00,90.27,90.28,90.24,90.25,21507.0,64.219,64.2261,64.1977,64.2048,21507.0
2017-03-20 14:25:00,90.24,90.27,90.22,90.26,14381.0,64.1977,64.219,64.1835,64.2119,14381.0
2017-03-20 14:30:00,90.26,90.27,90.19,90.2,32862.0,64.2119,64.219,64.1621,64.1692,32862.0
2017-03-20 14:35:00,90.2,90.22,90.14,90.2,13160.0,64.1692,64.1835,64.1265,64.1692,13160.0
2017-03-20 14:40:00,90.2,90.29,90.18,90.23,79024.0,64.1692,64.2333,64.155,64.1906,79024.0
2017-03-20 14:45:00,90.22,90.24,90.14,90.17,18180.0,64.1835,64.1977,64.1265,64.1479,18180.0
2017-03-20 14:50:00,90.18,90.25,90.16,90.16,36649.0,64.155,64.2048,64.1408,64.1408,36649.0
2017-03-20 14:55:00,90.17,90.25,90.16,90.23,15934.0,64.1479,64.2048,64.1408,64.1906,15934.0
2017-03-20 15:00:00,90.23,90.32,90.21,90.31,7422.0,64.1906,64.2546,64.1763,64.2475,7422.0
2017-03-20 15:05:00,90.31,90.49,90.29,90.47,12951.0,64.2475,64.3755,64.2333,64.3613,12951.0
2017-03-20 15:10:00,90.47,90.63,90.47,90.62,18403.0,64.3613,64.4751,64.3613,64.468,18403.0
2017-03-20 15:15:00,90.6,90.69,90.6,90.67,18411.0,64.4538,64.5178,64.4538,64.5036,18411.0
2017-03-20 15:20:00,90.67,90.71,90.64,90.71,11768.0,64.5036,64.5321,64.4823,64.5321,11768.0
2017-03-20 15:25:00,90.72,90.81,90.68,90.8,23720.0,64.5392,64.6032,64.5107,64.5961,23720.0
2017-03-20 15:30:00,90.79,90.83,90.78,90.83,26794.0,64.589,64.6174,64.5819,64.6174,26794.0
2017-03-20 15:35:00,90.83,91.0,90.83,90.93,38017.0,64.6174,64.7384,64.6174,64.6886,38017.0
2017-03-20 15:40:00,90.92,91.07,90.92,90.98,70954.0,64.6815,64.7882,64.6815,64.7241,70954.0
2017-03-20 15:45:00,90.98,90.98,90.89,90.9,40224.0,64.7241,64.7241,64.6601,64.6672,40224.0
2017-03-20 15:50:00,90.9,90.9,90.82,90.86,33001.0,64.6672,64.6672,64.6103,64.6388,33001.0
2017-03-20 15:55:00,90.86,90.89,90.79,90.89,86003.0,64.6388,64.6601,64.589,64.6601,86003.0
2017-03-21 09:30:00,91.18,91.71,91.02,91.52,109041.0,64.8664,65.2435,64.7526,65.1083,109041.0
2017-03-21 09:35:00,91.48,92.06,91.33,92.03,70706.0,65.0798,65.4925,64.9731,65.4711,70706.0
2017-03-21 09:40:00,92.0,92.04,91.86,91.92,108831.0,65.4498,65.4782,65.3502,65.3929,108831.0
2017-03-21 09:45:00,91.92,91.92,91.67,91.7,44330.0,65.3929,65.3929,65.215,65.2364,44330.0
2017-03-21 09:50:00,91.7,91.7,91.47,91.47,11085.0,65.2364,65.2364,65.0727,65.0727,11085.0
2017-03-21 09:55:00,91.47,91.7,91.42,91.45,56365.0,65.0727,65.2364,65.0372,65.0585,56365.0
2017-03-21 10:00:00,91.48,91.55,91.36,91.37,59914.0,65.0798,65.1296,64.9945,65.0016,59914.0
2017-03-21 10:05:00,91.35,91.37,91.17,91.29,67270.0,64.9874,65.0016,64.8593,64.9447,67270.0
2017-03-21 10:10:00,91.3,91.33,91.24,91.24,51683.0,64.9518,64.9731,64.9091,64.9091,51683.0
2017-03-21 10:15:00,91.23,91.28,91.13,91.27,38832.0,64.902,64.9376,64.8308,64.9304,38832.0
2017-03-21 10:20:00,91.27,91.39,91.24,91.34,19009.0,64.9304,65.0158,64.9091,64.9802,19009.0
2017-03-21 10:25:00,91.36,91.38,91.3,91.32,9773.0,64.9945,65.0087,64.9518,64.966,9773.0
2017-03-21 10:30:00,91.3,91.42,91.26,91.42,30778.0,64.9518,65.0372,64.9233,65.0372,30778.0
2017-03-21 10:35:00,91.44,91.53,91.36,91.53,14812.0,65.0514,65.1154,64.9945,65.1154,14812.0
2017-03-21 10:40:00,91.5,91.52,91.37,91.41,29138.0,65.0941,65.1083,65.0016,65.03,29138.0
2017-03-21 10:45:00,91.41,91.46,91.38,91.41,11309.0,65.03,65.0656,65.0087,65.03,11309.0
2017-03-21 10:50:00,91.42,91.48,91.39,91.45,25140.0,65.0372,65.0798,65.0158,65.0585,25140.0
2017-03-21 10:55:00,91.45,91.48,91.41,91.44,25117.0,65.0585,65.0798,65.03,65.0514,25117.0
2017-03-21 11:00:00,91.43,91.52,91.43,91.47,16902.0,65.0443,65.1083,65.0443,65.0727,16902.0
2017-03-21 11:05:00,91.48,91.52,91.45,91.52,39945.0,65.0798,65.1083,65.0585,65.1083,39945.0
2017-03-21 11:10:00,91.52,91.66,91.5,91.61,55489.0,65.1083,65.2079,65.0941,65.1723,55489.0
2017-03-21 11:15:00,91.58,91.67,91.54,91.6,36322.0,65.151,65.215,65.1225,65.1652,36322.0
2017-03-21 11:20:00,91.63,91.68,91.53,91.56,37974.0,65.1866,65.2221,65.1154,65.1368,37974.0
2017-03-21 11:25:00,91.54,91.57,91.43,91.46,37520.0,65.1225,65.1439,65.0443,65.0656,37520.0
2017-03-21 11:30:00,91.46,91.51,91.44,91.46,12265.0,65.0656,65.1012,65.0514,65.0656,12265.0
2017-03-21 11:35:00,91.47,91.56,91.43,91.51,20525.0,65.0727,65.1368,65.0443,65.1012,20525.0
2017-03-21 11:40:00,91.48,91.56,91.44,91.55,13079.0,65.0798,65.1368,65.0514,65.1296,13079.0
2017-03-21 11:45:00,91.54,91.54,91.37,91.38,29922.0,65.1225,65.1225,65.0016,65.0087,29922.0
2017-03-21 11:50:00,91.37,91.39,91.25,91.25,16656.0,65.0016,65.0158,64.9162,64.9162,16656.0
2017-03-21 11:55:00,91.24,91.33,91.24,91.33,14073.0,64.9091,64.9731,64.9091,64.9731,14073.0
2017-03-21 12:00:00,91.31,91.34,91.08,91.11,21369.0,64.9589,64.9802,64.7953,64.8166,21369.0
2017-03-21 12:05:00,91.11,91.12,91.08,91.11,20193.0,64.8166,64.8237,64.7953,64.8166,20193.0
2017-03-21 12:10:00,91.09,91.09,91.01,91.02,10965.0,64.8024,64.8024,64.7455,64.7526,10965.0
2017-03-21 12:15:00,91.02,91.19,90.99,91.06,43776.0,64.7526,64.8735,64.7312,64.781,43776.0
2017-03-21 12:20:00,91.03,91.13,91.03,91.13,9877.0,64.7597,64.8308,64.7597,64.8308,9877.0
2017-03-21 12:25:00,91.12,91.15,90.98,91.02,30380.0,64.8237,64.8451,64.7241,64.7526,30380.0
2017-03-21 12:30:00,91.02,91.13,90.99,91.0,49374.0,64.7526,64.8308,64.7312,64.7384,49374.0
2017-03-21 12:35:00,91.0,91.04,90.98,91.01,16679.0,64.7384,64.7668,64.7241,64.7455,16679.0
2017-03-21 12:40:00,91.02,91.03,90.97,90.99,15814.0,64.7526,64.7597,64.717,64.7312,15814.0
2017-03-21 12:45:00,90.99,91.01,90.91,90.93,12892.0,64.7312,64.7455,64.6743,64.6886,12892.0
2017-03-21 12:50:00,90.93,90.98,90.92,90.92,10275.0,64.6886,64.7241,64.6815,64.6815,10275.0
2017-03-21 12:55:00,90.93,91.0,90.92,90.95,13251.0,64.6886,64.7384,64.6815,64.7028,13251.0
2017-03-21 13:00:00,90.96,91.0,90.92,90.95,12854.0,64.7099,64.7384,64.6815,64.7028,12854.0
2017-03-21 13:05:00,90.96,91.05,90.96,91.0,13874.0,64.7099,64.7739,64.7099,64.7384,13874.0
2017-03-21 13:10:00,91.0,91.04,90.92,90.95,15771.0,64.7384,64.7668,64.6815,64.7028,15771.0
2017-03-21 13:15:00,90.95,91.01,90.93,90.98,9464.0,64.7028,64.7455,64.6886,64.7241,9464.0
2017-03-21 13:20:00,90.97,90.98,90.9,90.95,10836.0,64.717,64.7241,64.6672,64.7028,10836.0
2017-03-21 13:25:00,90.95,90.95,90.89,90.94,14455.0,64.7028,64.7028,64.6601,64.6957,14455.0
2017-03-21 13:30:00,90.95,90.96,90.87,90.89,22572.0,64.7028,64.7099,64.6459,64.6601,22572.0
2017-03-21 13:35:00,90.91,90.91,90.81,90.82,11286.0,64.6743,64.6743,64.6032,64.6103,11286.0
2017-03-21 13:40:00,90.83,90.91,90.82,90.88,13256.0,64.6174,64.6743,64.6103,64.653,13256.0
2017-03-21 13:45:00,90.89,90.9,90.79,90.81,30742.0,64.6601,64.6672,64.589,64.6032,30742.0
2017-03-21 13:50:00,90.81,90.82,90.75,90.79,12105.0,64.6032,64.6103,64.5605,64.589,12105.0
2017-03-21 13:55:00,90.79,90.82,90.73,90.77,15676.0,64.589,64.6103,64.5463,64.5747,15676.0
2017-03-21 14:00:00,90.77,90.86,90.76,90.8,27182.0,64.5747,64.6388,64.5676,64.5961,27182.0
2017-03-21 14:05:00,90.79,90.87,90.77,90.84,63113.0,64.589,64.6459,64.5747,64.6245,63113.0
2017-03-21 14:10:00,90.83,90.92,90.8,90.92,13314.0,64.6174,64.6815,64.5961,64.6815,13314.0
2017-03-21 14:15:00,90.92,90.97,90.89,90.91,35047.0,64.6815,64.717,64.6601,64.6743,35047.0
2017-03-21 14:20:00,90.91,90.98,90.84,90.95,62061.0,64.6743,64.7241,64.6245,64.7028,62061.0
2017-03-21 14:25:00,90.95,91.08,90.95,91.04,16571.0,64.7028,64.7953,64.7028,64.7668,16571.0
2017-03-21 14:30:00,91.03,91.1,91.0,91.1,21740.0,64.7597,64.8095,64.7384,64.8095,21740.0
2017-03-21 14:35:00,91.09,91.12,91.0,91.0,27095.0,64.8024,64.8237,64.7384,64.7384,27095.0
2017-03-21 14:40:00,91.0,91.01,90.96,90.97,22674.0,64.7384,64.7455,64.7099,64.717,22674.0
2017-03-21 14:45:00,90.97,91.0,90.84,90.92,36007.0,64.717,64.7384,64.6245,64.6815,36007.0
2017-03-21 14:50:00,90.9,90.94,90.86,90.92,31357.0,64.6672,64.6957,64.6388,64.6815,31357.0
2017-03-21 14:55:00,90.93,90.98,90.89,90.98,42882.0,64.6886,64.7241,64.6601,64.7241,42882.0
2017-03-21 15:00:00,90.97,91.03,90.95,90.98,21103.0,64.717,64.7597,64.7028,64.7241,21103.0
2017-03-21 15:05:00,90.96,91.01,90.91,90.99,31114.0,64.7099,64.7455,64.6743,64.7312,31114.0
2017-03-21 15:10:00,91.0,91.01,90.87,90.91,51127.0,64.7384,64.7455,64.6459,64.6743,51127.0
2017-03-21 15:15:00,90.91,90.93,90.86,90.87,45244.0,64.6743,64.6886,64.6388,64.6459,45244.0
2017-03-21 15:20:00,90.86,90.89,90.75,90.89,36035.0,64.6388,64.6601,64.5605,64.6601,36035.0
2017-03-21 15:25:00,90.9,90.98,90.88,90.9,46379.0,64.6672,64.7241,64.653,64.6672,46379.0
2017-03-21 15:30:00,90.91,90.92,90.81,90.85,47290.0,64.6743,64.6815,64.6032,64.6317,47290.0
2017-03-21 15:35:00,90.85,90.91,90.74,90.75,58724.0,64.6317,64.6743,64.5534,64.5605,58724.0
2017-03-21 15:40:00,90.75,90.78,90.67,90.69,68041.0,64.5605,64.5819,64.5036,64.5178,68041.0
2017-03-21 15:45:00,90.68,90.74,90.67,90.71,68900.0,64.5107,64.5534,64.5036,64.5321,68900.0
2017-03-21 15:50:00,90.71,90.73,90.63,90.64,122560.0,64.5321,64.5463,64.4751,64.4823,122560.0
2017-03-21 15:55:00,90.64,90.7,90.62,90.67,180745.0,64.4823,64.5249,64.468,64.5036,180745.0
2017-03-22 09:30:00,90.97,91.59,90.83,91.35,46195.0,64.717,65.1581,64.6174,64.9874,46195.0
2017-03-22 09:35:00,91.34,91.41,90.83,90.83,19860.0,64.9802,65.03,64.6174,64.6174,19860.0
2017-03-22 09:40:00,90.84,90.94,90.66,90.82,45826.0,64.6245,64.6957,64.4965,64.6103,45826.0
2017-03-22 09:45:00,90.85,90.89,90.58,90.58,18574.0,64.6317,64.6601,64.4396,64.4396,18574.0
2017-03-22 09:50:00,90.58,90.66,90.44,90.56,17875.0,64.4396,64.4965,64.34,64.4253,17875.0
2017-03-22 09:55:00,90.53,90.67,90.53,90.65,89980.0,64.404,64.5036,64.404,64.4894,89980.0
2017-03-22 10:00:00,90.66,90.95,90.65,90.85,87176.0,64.4965,64.7028,64.4894,64.6317,87176.0
2017-03-22 10:05:00,90.82,90.9,90.73,90.77,96579.0,64.6103,64.6672,64.5463,64.5747,96579.0
2017-03-22 10:10:00,90.77,90.8,90.67,90.69,47941.0,64.5747,64.5961,64.5036,64.5178,47941.0
2017-03-22 10:15:00,90.7,90.78,90.67,90.75,25849.0,64.5249,64.5819,64.5036,64.5605,25849.0
2017-03-22 10:20:00,90.73,90.86,90.73,90.82,44350.0,64.5463,64.6388,64.5463,64.6103,44350.0
2017-03-22 10:25:00,90.81,90.86,90.72,90.82,50135.0,64.6032,64.6388,64.5392,64.6103,50135.0
2017-03-22 10:30:00,90.81,90.84,90.76,90.79,13569.0,64.6032,64.6245,64.5676,64.589,13569.0
2017-03-22 10:35:00,90.78,90.91,90.77,90.78,53618.0,64.5819,64.6743,64.5747,64.5819,53618.0
2017-03-22 10:40:00,90.77,90.88,90.75,90.83,12709.0,64.5747,64.653,64.5605,64.6174,12709.0
2017-03-22 10:45:00,90.82,90.85,90.77,90.77,53605.0,64.6103,64.6317,64.5747,64.5747,53605.0
2017-03-22 10:50:00,90.82,90.85,90.75,90.82,53284.0,64.6103,64.6317,64.5605,64.6103,53284.0
2017-03-22 10:55:00,90.8,90.86,90.8,90.82,20449.0,64.5961,64.6388,64.5961,64.6103,20449.0
2017-03-22 11:00:00,90.82,90.89,90.81,90.84,16395.0,64.6103,64.6601,64.6032,64.6245,16395.0
2017-03-22 11:05:00,90.84,90.89,90.82,90.82,140808.0,64.6245,64.6601,64.6103,64.6103,140808.0
2017-03-22 11:10:00,90.82,90.89,90.8,90.89,35796.0,64.6103,64.6601,64.5961,64.6601,35796.0
2017-03-22 11:15:00,90.89,91.13,90.88,91.11,22236.0,64.6601,64.8308,64.653,64.8166,22236.0
2017-03-22 11:20:00,91.08,91.13,91.03,91.06,21505.0,64.7953,64.8308,64.7597,64.781,21505.0
2017-03-22 11:25:00,91.06,91.09,91.04,91.07,16642.0,64.781,64.8024,64.7668,64.7882,16642.0
2017-03-22 11:30:00,91.07,91.08,90.99,91.0,11181.0,64.7882,64.7953,64.7312,64.7384,11181.0
2017-03-22 11:35:00,90.98,91.05,90.96,90.98,9560.0,64.7241,64.7739,64.7099,64.7241,9560.0
2017-03-22 11:40:00,90.96,91.0,90.92,91.0,12233.0,64.7099,64.7384,64.6815,64.7384,12233.0
2017-03-22 11:45:00,90.98,91.02,90.95,90.99,11900.0,64.7241,64.7526,64.7028,64.7312,11900.0
2017-03-22 11:50:00,91.0,91.0,90.91,90.93,8197.0,64.7384,64.7384,64.6743,64.6886,8197.0
2017-03-22 11:55:00,90.91,90.92,90.85,90.85,11186.0,64.6743,64.6815,64.6317,64.6317,11186.0
2017-03-22 12:00:00,90.86,90.86,90.81,90.83,12194.0,64.6388,64.6388,64.6032,64.6174,12194.0
2017-03-22 12:05:00,90.84,90.85,90.78,90.84,5454.0,64.6245,64.6317,64.5819,64.6245,5454.0
2017-03-22 12:10:00,90.85,90.93,90.8,90.87,9851.0,64.6317,64.6886,64.5961,64.6459,9851.0
2017-03-22 12:15:00,90.87,90.95,90.87,90.95,5543.0,64.6459,64.7028,64.6459,64.7028,5543.0
2017-03-22 12:20:00,90.95,91.01,90.92,90.98,11942.0,64.7028,64.7455,64.6815,64.7241,11942.0
2017-03-22 12:25:00,90.97,91.03,90.93,91.01,10467.0,64.717,64.7597,64.6886,64.7455,10467.0
2017-03-22 12:30:00,91.01,91.06,91.01,91.06,13459.0,64.7455,64.781,64.7455,64.781,13459.0
2017-03-22 12:35:00,91.04,91.11,90.99,90.99,9130.0,64.7668,64.8166,64.7312,64.7312,9130.0
2017-03-22 12:40:00,90.99,91.05,90.96,91.03,38239.0,64.7312,64.7739,64.7099,64.7597,38239.0
2017-03-22 12:45:00,91.04,91.04,90.85,90.92,110636.0,64.7668,64.7668,64.6317,64.6815,110636.0
2017-03-22 12:50:00,90.92,90.99,90.91,90.95,105950.0,64.6815,64.7312,64.6743,64.7028,105950.0
2017-03-22 12:55:00,90.96,90.97,90.94,90.94,35382.0,64.7099,64.717,64.6957,64.6957,35382.0
2017-03-22 13:00:00,90.95,91.11,90.95,91.08,35081.0,64.7028,64.8166,64.7028,64.7953,35081.0
2017-03-22 13:05:00,91.06,91.06,90.97,91.01,11375.0,64.781,64.781,64.717,64.7455,11375.0
2017-03-22 13:10:00,91.02,91.04,91.01,91.03,16311.0,64.7526,64.7668,64.7455,64.7597,16311.0
2017-03-22 13:15:00,91.03,91.2,91.03,91.13,69566.0,64.7597,64.8806,64.7597,64.8308,69566.0
2017-03-22 13:20:00,91.12,91.16,91.01,91.07,91602.0,64.8237,64.8522,64.7455,64.7882,91602.0
2017-03-22 13:25:00,91.07,91.28,91.06,91.28,42511.0,64.7882,64.9376,64.781,64.9376,42511.0
2017-03-22 13:30:00,91.28,91.32,91.2,91.32,21016.0,64.9376,64.966,64.8806,64.966,21016.0
2017-03-22 13:35:00,91.34,91.35,91.24,91.28,48713.0,64.9802,64.9874,64.9091,64.9376,48713.0
2017-03-22 13:40:00,91.28,91.29,91.25,91.28,16520.0,64.9376,64.9447,64.9162,64.9376,16520.0
2017-03-22 13:45:00,91.27,91.28,91.24,91.25,31249.0,64.9304,64.9376,64.9091,64.9162,31249.0
2017-03-22 13:50:00,91.24,91.25,91.15,91.17,23039.0,64.9091,64.9162,64.8451,64.8593,23039.0
2017-03-22 13:55:00,91.16,91.2,91.12,91.13,25051.0,64.8522,64.8806,64.8237,64.8308,25051.0
2017-03-22 14:00:00,91.15,91.15,91.11,91.14,18788.0,64.8451,64.8451,64.8166,64.838,18788.0
2017-03-22 14:05:00,91.13,91.15,91.09,91.15,18731.0,64.8308,64.8451,64.8024,64.8451,18731.0
2017-03-22 14:10:00,91.13,91.24,91.13,91.21,22799.0,64.8308,64.9091,64.8308,64.8878,22799.0
2017-03-22 14:15:00,91.22,91.23,91.18,91.2,17999.0,64.8949,64.902,64.8664,64.8806,17999.0
2017-03-22 14:20:00,91.2,91.29,91.19,91.28,45755.0,64.8806,64.9447,64.8735,64.9376,45755.0
2017-03-22 14:25:00,91.27,91.29,91.24,91.27,70238.0,64.9304,64.9447,64.9091,64.9304,70238.0
2017-03-22 14:30:00,91.27,91.28,91.25,91.26,79180.0,64.9304,64.9376,64.9162,64.9233,79180.0
2017-03-22 14:35:00,91.26,91.26,91.18,91.2,32514.0,64.9233,64.9233,64.8664,64.8806,32514.0
2017-03-22 14:40:00,91.21,91.22,91.17,91.21,78183.0,64.8878,64.8949,64.8593,64.8878,78183.0
2017-03-22 14:45:00,91.22,91.23,91.2,91.23,72285.0,64.8949,64.902,64.8806,64.902,72285.0
2017-03-22 14:50:00,91.23,91.23,91.22,91.23,55951.0,64.902,64.902,64.8949,64.902,55951.0
2017-03-22 14:55:00,91.23,91.25,91.22,91.25,73321.0,64.902,64.9162,64.8949,64.9162,73321.0
2017-03-22 15:00:00,91.25,91.41,91.23,91.41,67682.0,64.9162,65.03,64.902,65.03,67682.0
2017-03-22 15:05:00,91.42,91.53,91.42,91.53,30516.0,65.0372,65.1154,65.0372,65.1154,30516.0
2017-03-22 15:10:00,91.53,91.59,91.5,91.53,59915.0,65.1154,65.1581,65.0941,65.1154,59915.0
2017-03-22 15:15:00,91.53,91.54,91.45,91.49,34149.0,65.1154,65.1225,65.0585,65.087,34149.0
2017-03-22 15:20:00,91.49,91.51,91.4,91.4,25969.0,65.087,65.1012,65.0229,65.0229,25969.0
2017-03-22 15:25:00,91.4,91.49,91.4,91.41,43547.0,65.0229,65.087,65.0229,65.03,43547.0
2017-03-22 15:30:00,91.4,91.46,91.33,91.43,91789.0,65.0229,65.0656,64.9731,65.0443,91789.0
2017-03-22 15:35:00,91.43,91.47,91.37,91.42,73340.0,65.0443,65.0727,65.0016,65.0372,73340.0
2017-03-22 15:40:00,91.42,91.43,91.4,91.41,71541.0,65.0372,65.0443,65.0229,65.03,71541.0
2017-03-22 15:45:00,91.4,91.73,91.4,91.72,73878.0,65.0229,65.2577,65.0229,65.2506,73878.0
2017-03-22 15:50:00,91.72,91.78,91.65,91.76,88960.0,65.2506,65.2933,65.2008,65.279,88960.0
2017-03-22 15:55:00,91.75,91.81,91.72,91.73,118142.0,65.2719,65.3146,65.2506,65.2577,118142.0
2017-03-23 09:30:00,91.66,92.09,91.57,91.57,43618.0,65.2079,65.5138,65.1439,65.1439,43618.0
2017-03-23 09:35:00,91.55,92.12,91.44,91.95,27540.0,65.1296,65.5351,65.0514,65.4142,27540.0
2017-03-23 09:40:00,91.94,92.01,91.62,91.62,17305.0,65.4071,65.4569,65.1794,65.1794,17305.0
2017-03-23 09:45:00,91.62,91.71,91.59,91.61,6298.0,65.1794,65.2435,65.1581,65.1723,6298.0
2017-03-23 09:50:00,91.67,91.79,91.66,91.66,10393.0,65.215,65.3004,65.2079,65.2079,10393.0
2017-03-23 09:55:00,91.66,91.72,91.6,91.6,8868.0,65.2079,65.2506,65.1652,65.1652,8868.0
2017-03-23 10:00:00,91.62,91.76,91.6,91.71,6892.0,65.1794,65.279,65.1652,65.2435,6892.0
2017-03-23 10:05:00,91.72,91.93,91.72,91.93,8371.0,65.2506,65.4,65.2506,65.4,8371.0
2017-03-23 10:10:00,91.94,91.98,91.83,91.84,10206.0,65.4071,65.4355,65.3288,65.3359,10206.0
2017-03-23 10:15:00,91.84,91.89,91.76,91.78,6088.0,65.3359,65.3715,65.279,65.2933,6088.0
2017-03-23 10:20:00,91.78,91.93,91.74,91.89,5447.0,65.2933,65.4,65.2648,65.3715,5447.0
2017-03-23 10:25:00,91.87,91.95,91.87,91.89,6311.0,65.3573,65.4142,65.3573,65.3715,6311.0
2017-03-23 10:30:00,91.91,92.01,91.89,92.0,18560.0,65.3857,65.4569,65.3715,65.4498,18560.0
2017-03-23 10:35:00,92.01,92.16,92.0,92.08,10558.0,65.4569,65.5636,65.4498,65.5067,10558.0
2017-03-23 10:40:00,92.07,92.16,92.06,92.14,5722.0,65.4996,65.5636,65.4925,65.5494,5722.0
2017-03-23 10:45:00,92.15,92.39,92.15,92.35,13741.0,65.5565,65.7272,65.5565,65.6988,13741.0
2017-03-23 10:50:00,92.34,92.35,92.23,92.31,9827.0,65.6917,65.6988,65.6134,65.6703,9827.0
2017-03-23 10:55:00,92.32,92.48,92.31,92.35,10189.0,65.6774,65.7913,65.6703,65.6988,10189.0
2017-03-23 11:00:00,92.35,92.53,92.31,92.32,16743.0,65.6988,65.8268,65.6703,65.6774,16743.0
2017-03-23 11:05:00,92.31,92.35,92.2,92.26,17260.0,65.6703,65.6988,65.5921,65.6347,17260.0
2017-03-23 11:10:00,92.24,92.29,92.21,92.27,6759.0,65.6205,65.6561,65.5992,65.6419,6759.0
2017-03-23 11:15:00,92.3,92.42,92.28,92.4,9876.0,65.6632,65.7486,65.649,65.7343,9876.0
2017-03-23 11:20:00,92.4,92.6,92.39,92.56,30148.0,65.7343,65.8766,65.7272,65.8482,30148.0
2017-03-23 11:25:00,92.56,92.7,92.5,92.7,15581.0,65.8482,65.9478,65.8055,65.9478,15581.0
2017-03-23 11:30:00,92.63,92.76,92.63,92.69,11664.0,65.898,65.9904,65.898,65.9406,11664.0
2017-03-23 11:35:00,92.68,92.92,92.67,92.82,30361.0,65.9335,66.1043,65.9264,66.0331,30361.0
2017-03-23 11:40:00,92.8,92.96,92.75,92.94,17041.0,66.0189,66.1327,65.9833,66.1185,17041.0
2017-03-23 11:45:00,92.91,92.96,92.79,92.92,23082.0,66.0972,66.1327,66.0118,66.1043,23082.0
2017-03-23 11:50:00,92.9,92.91,92.75,92.9,21876.0,66.09,66.0972,65.9833,66.09,21876.0
2017-03-23 11:55:00,92.89,93.19,92.81,93.14,41835.0,66.0829,66.2964,66.026,66.2608,41835.0
2017-03-23 12:00:00,93.12,93.18,92.92,93.02,28728.0,66.2466,66.2892,66.1043,66.1754,28728.0
2017-03-23 12:05:00,92.99,93.01,92.88,92.99,7795.0,66.1541,66.1683,66.0758,66.1541,7795.0
2017-03-23 12:10:00,92.97,92.97,92.89,92.95,5892.0,66.1398,66.1398,66.0829,66.1256,5892.0
2017-03-23 12:15:00,92.92,92.99,92.87,92.95,8864.0,66.1043,66.1541,66.0687,66.1256,8864.0
2017-03-23 12:20:00,92.98,93.03,92.91,92.93,139051.0,66.147,66.1825,66.0972,66.1114,139051.0
2017-03-23 12:25:00,92.91,92.95,92.84,92.87,27280.0,66.0972,66.1256,66.0474,66.0687,27280.0
2017-03-23 12:30:00,92.87,93.03,92.81,93.03,29272.0,66.0687,66.1825,66.026,66.1825,29272.0
2017-03-23 12:35:00,93.03,93.27,93.02,93.14,35803.0,66.1825,66.3533,66.1754,66.2608,35803.0
2017-03-23 12:40:00,93.13,93.16,93.07,93.09,20138.0,66.2537,66.275,66.211,66.2252,20138.0
2017-03-23 12:45:00,93.11,93.13,93.03,93.08,11106.0,66.2394,66.2537,66.1825,66.2181,11106.0
2017-03-23 12:50:00,93.05,93.1,92.95,92.98,17066.0,66.1968,66.2323,66.1256,66.147,17066.0
2017-03-23 12:55:00,93.0,93.03,92.93,93.02,10478.0,66.1612,66.1825,66.1114,66.1754,10478.0
2017-03-23 13:00:00,93.01,93.03,92.95,92.95,17296.0,66.1683,66.1825,66.1256,66.1256,17296.0
2017-03-23 13:05:00,92.95,93.04,92.92,92.94,17179.0,66.1256,66.1896,66.1043,66.1185,17179.0
2017-03-23 13:10:00,92.94,92.94,92.87,92.91,10264.0,66.1185,66.1185,66.0687,66.0972,10264.0
2017-03-23 13:15:00,92.91,92.98,92.87,92.92,28364.0,66.0972,66.147,66.0687,66.1043,28364.0
2017-03-23 13:20:00,92.93,93.0,92.92,92.97,26537.0,66.1114,66.1612,66.1043,66.1398,26537.0
2017-03-23 13:25:00,92.97,92.97,92.87,92.87,12033.0,66.1398,66.1398,66.0687,66.0687,12033.0
2017-03-23 13:30:00,92.86,92.88,92.78,92.81,18941.0,66.0616,66.0758,66.0047,66.026,18941.0
2017-03-23 13:35:00,92.8,92.91,92.79,92.86,9442.0,66.0189,66.0972,66.0118,66.0616,9442.0
2017-03-23 13:40:00,92.86,93.06,92.84,93.01,14527.0,66.0616,66.2039,66.0474,66.1683,14527.0
2017-03-23 13:45:00,92.98,93.03,92.96,93.02,6141.0,66.147,66.1825,66.1327,66.1754,6141.0
2017-03-23 13:50:00,93.0,93.03,92.97,92.99,5500.0,66.1612,66.1825,66.1398,66.1541,5500.0
2017-03-23 13:55:00,92.99,93.02,92.96,92.98,8725.0,66.1541,66.1754,66.1327,66.147,8725.0
2017-03-23 14:00:00,92.99,93.03,92.97,92.98,15716.0,66.1541,66.1825,66.1398,66.147,15716.0
2017-03-23 14:05:00,92.98,93.01,92.95,92.98,12471.0,66.147,66.1683,66.1256,66.147,12471.0
2017-03-23 14:10:00,92.99,93.01,92.97,92.98,39680.0,66.1541,66.1683,66.1398,66.147,39680.0
2017-03-23 14:15:00,92.98,93.01,92.95,92.95,8899.0,66.147,66.1683,66.1256,66.1256,8899.0
2017-03-23 14:20:00,92.95,92.97,92.94,92.95,10760.0,66.1256,66.1398,66.1185,66.1256,10760.0
2017-03-23 14:25:00,92.95,92.98,92.93,92.94,27479.0,66.1256,66.147,66.1114,66.1185,27479.0
2017-03-23 14:30:00,92.94,92.98,92.92,92.96,25690.0,66.1185,66.147,66.1043,66.1327,25690.0
2017-03-23 14:35:00,92.96,93.02,92.9,93.01,17975.0,66.1327,66.1754,66.09,66.1683,17975.0
2017-03-23 14:40:00,93.03,93.03,92.94,92.97,32465.0,66.1825,66.1825,66.1185,66.1398,32465.0
2017-03-23 14:45:00,92.99,92.99,92.96,92.96,15936.0,66.1541,66.1541,66.1327,66.1327,15936.0
2017-03-23 14:50:00,92.97,93.05,92.94,93.01,16388.0,66.1398,66.1968,66.1185,66.1683,16388.0
2017-03-23 14:55:00,93.01,93.13,93.0,93.0,18034.0,66.1683,66.2537,66.1612,66.1612,18034.0
2017-03-23 15:00:00,93.01,93.02,92.97,93.0,25355.0,66.1683,66.1754,66.1398,66.1612,25355.0
2017-03-23 15:05:00,93.0,93.05,92.99,93.01,11600.0,66.1612,66.1968,66.1541,66.1683,11600.0
2017-03-23 15:10:00,93.01,93.05,92.98,93.03,40206.0,66.1683,66.1968,66.147,66.1825,40206.0
2017-03-23 15:15:00,93.03,93.06,92.93,92.95,57256.0,66.1825,66.2039,66.1114,66.1256,57256.0
2017-03-23 15:20:00,92.94,93.06,92.93,92.96,39270.0,66.1185,66.2039,66.1114,66.1327,39270.0
2017-03-23 15:25:00,92.96,92.99,92.92,92.96,42051.0,66.1327,66.1541,66.1043,66.1327,42051.0
2017-03-23 15:30:00,92.96,92.96,92.85,92.85,51851.0,66.1327,66.1327,66.0545,66.0545,51851.0
2017-03-23 15:35:00,92.87,92.89,92.76,92.81,49780.0,66.0687,66.0829,65.9904,66.026,49780.0
2017-03-23 15:40:00,92.8,92.83,92.77,92.8,74597.0,66.0189,66.0402,65.9976,66.0189,74597.0
2017-03-23 15:45:00,92.79,92.99,92.78,92.89,102095.0,66.0118,66.1541,66.0047,66.0829,102095.0
2017-03-23 15:50:00,92.88,92.92,92.87,92.91,98083.0,66.0758,66.1043,66.0687,66.0972,98083.0
2017-03-23 15:55:00,92.9,93.01,92.89,92.97,151847.0,66.09,66.1683,66.0829,66.1398,151847.0
2017-03-24 09:30:00,93.09,93.47,93.09,93.15,22243.0,66.2252,66.4955,66.2252,66.2679,22243.0
2017-03-24 09:35:00,93.18,93.49,93.11,93.46,34460.0,66.2892,66.5098,66.2394,66.4884,34460.0
2017-03-24 09:40:00,93.46,93.95,93.27,93.83,30778.0,66.4884,66.837,66.3533,66.7517,30778.0
2017-03-24 09:45:00,93.8,93.8,93.23,93.48,28802.0,66.7303,66.7303,66.3248,66.5027,28802.0
2017-03-24 09:50:00,93.48,93.52,93.12,93.13,16201.0,66.5027,66.5311,66.2466,66.2537,16201.0
2017-03-24 09:55:00,93.09,93.32,93.01,93.11,13480.0,66.2252,66.3888,66.1683,66.2394,13480.0
2017-03-24 10:00:00,93.1,93.1,92.87,92.91,15094.0,66.2323,66.2323,66.0687,66.0972,15094.0
2017-03-24 10:05:00,92.87,93.03,92.87,92.96,19902.0,66.0687,66.1825,66.0687,66.1327,19902.0
2017-03-24 10:10:00,92.94,92.96,92.84,92.91,23188.0,66.1185,66.1327,66.0474,66.0972,23188.0
2017-03-24 10:15:00,92.92,93.06,92.92,92.97,15563.0,66.1043,66.2039,66.1043,66.1398,15563.0
2017-03-24 10:20:00,92.98,92.98,92.87,92.94,15957.0,66.147,66.147,66.0687,66.1185,15957.0
2017-03-24 10:25:00,92.93,92.93,92.78,92.85,7513.0,66.1114,66.1114,66.0047,66.0545,7513.0
2017-03-24 10:30:00,92.82,93.0,92.82,93.0,13642.0,66.0331,66.1612,66.0331,66.1612,13642.0
2017-03-24 10:35:00,92.98,92.98,92.9,92.9,10659.0,66.147,66.147,66.09,66.09,10659.0
2017-03-24 10:40:00,92.91,93.06,92.91,93.0,10855.0,66.0972,66.2039,66.0972,66.1612,10855.0
2017-03-24 10:45:00,92.99,93.12,92.9,93.12,18121.0,66.1541,66.2466,66.09,66.2466,18121.0
2017-03-24 10:50:00,93.12,93.15,93.05,93.13,18505.0,66.2466,66.2679,66.1968,66.2537,18505.0
2017-03-24 10:55:00,93.12,93.19,93.09,93.19,18418.0,66.2466,66.2964,66.2252,66.2964,18418.0
2017-03-24 11:00:00,93.19,93.22,92.94,93.06,21926.0,66.2964,66.3177,66.1185,66.2039,21926.0
2017-03-24 11:05:00,93.05,93.08,93.0,93.03,11551.0,66.1968,66.2181,66.1612,66.1825,11551.0
2017-03-24 11:10:00,93.04,93.05,93.0,93.03,13788.0,66.1896,66.1968,66.1612,66.1825,13788.0
2017-03-24 11:15:00,93.02,93.16,93.02,93.12,5643.0,66.1754,66.275,66.1754,66.2466,5643.0
2017-03-24 11:20:00,93.14,93.22,93.12,93.16,9939.0,66.2608,66.3177,66.2466,66.275,9939.0
2017-03-24 11:25:00,93.16,93.21,93.06,93.07,11248.0,66.275,66.3106,66.2039,66.211,11248.0
2017-03-24 11:30:00,93.04,93.09,93.02,93.04,9804.0,66.1896,66.2252,66.1754,66.1896,9804.0
2017-03-24 11:35:00,93.03,93.1,93.01,93.03,11809.0,66.1825,66.2323,66.1683,66.1825,11809.0
2017-03-24 11:40:00,93.04,93.08,93.01,93.05,11312.0,66.1896,66.2181,66.1683,66.1968,11312.0
2017-03-24 11:45:00,93.05,93.1,93.03,93.07,13190.0,66.1968,66.2323,66.1825,66.211,13190.0
2017-03-24 11:50:00,93.09,93.16,93.08,93.08,11102.0,66.2252,66.275,66.2181,66.2181,11102.0
2017-03-24 11:55:00,93.07,93.1,93.02,93.09,15742.0,66.211,66.2323,66.1754,66.2252,15742.0
2017-03-24 12:00:00,93.08,93.17,93.08,93.13,12852.0,66.2181,66.2821,66.2181,66.2537,12852.0
2017-03-24 12:05:00,93.12,93.18,93.1,93.1,7839.0,66.2466,66.2892,66.2323,66.2323,7839.0
2017-03-24 12:10:00,93.11,93.17,93.01,93.07,11442.0,66.2394,66.2821,66.1683,66.211,11442.0
2017-03-24 12:15:00,93.05,93.05,92.92,92.99,12744.0,66.1968,66.1968,66.1043,66.1541,12744.0
2017-03-24 12:20:00,93.0,93.08,93.0,93.06,9859.0,66.1612,66.2181,66.1612,66.2039,9859.0
2017-03-24 12:25:00,93.05,93.2,93.04,93.15,9329.0,66.1968,66.3035,66.1896,66.2679,9329.0
2017-03-24 12:30:00,93.17,93.21,93.06,93.11,12334.0,66.2821,66.3106,66.2039,66.2394,12334.0
2017-03-24 12:35:00,93.11,93.15,93.08,93.11,8864.0,66.2394,66.2679,66.2181,66.2394,8864.0
2017-03-24 12:40:00,93.1,93.12,93.05,93.06,10249.0,66.2323,66.2466,66.1968,66.2039,10249.0
2017-03-24 12:45:00,93.07,93.13,93.05,93.13,6206.0,66.211,66.2537,66.1968,66.2537,6206.0
2017-03-24 12:50:00,93.12,93.22,93.1,93.1,16548.0,66.2466,66.3177,66.2323,66.2323,16548.0
2017-03-24 12:55:00,93.1,93.11,92.99,93.03,12768.0,66.2323,66.2394,66.1541,66.1825,12768.0
2017-03-24 13:00:00,93.07,93.17,93.07,93.17,8053.0,66.211,66.2821,66.211,66.2821,8053.0
2017-03-24 13:05:00,93.14,93.17,93.05,93.05,12177.0,66.2608,66.2821,66.1968,66.1968,12177.0
2017-03-24 13:10:00,93.05,93.08,92.99,93.0,11230.0,66.1968,66.2181,66.1541,66.1612,11230.0
2017-03-24 13:15:00,92.99,93.18,92.99,93.1,15623.0,66.1541,66.2892,66.1541,66.2323,15623.0
2017-03-24 13:20:00,93.09,93.17,93.09,93.16,9764.0,66.2252,66.2821,66.2252,66.275,9764.0
2017-03-24 13:25:00,93.14,93.17,93.1,93.16,9985.0,66.2608,66.2821,66.2323,66.275,9985.0
2017-03-24 13:30:00,93.14,93.28,93.14,93.24,11795.0,66.2608,66.3604,66.2608,66.3319,11795.0
2017-03-24 13:35:00,93.23,93.23,93.09,93.15,18170.0,66.3248,66.3248,66.2252,66.2679,18170.0
2017-03-24 13:40:00,93.15,93.28,93.15,93.28,13508.0,66.2679,66.3604,66.2679,66.3604,13508.0
2017-03-24 13:45:00,93.25,93.26,93.2,93.21,6903.0,66.339,66.3462,66.3035,66.3106,6903.0
2017-03-24 13:50:00,93.2,93.26,93.14,93.23,15208.0,66.3035,66.3462,66.2608,66.3248,15208.0
2017-03-24 13:55:00,93.21,93.24,93.15,93.18,11972.0,66.3106,66.3319,66.2679,66.2892,11972.0
2017-03-24 14:00:00,93.19,93.27,93.18,93.18,14435.0,66.2964,66.3533,66.2892,66.2892,14435.0
2017-03-24 14:05:00,93.19,93.19,93.07,93.07,13897.0,66.2964,66.2964,66.211,66.211,13897.0
2017-03-24 14:10:00,93.06,93.19,93.04,93.16,13685.0,66.2039,66.2964,66.1896,66.275,13685.0
2017-03-24 14:15:00,93.15,93.27,93.13,93.26,12436.0,66.2679,66.3533,66.2537,66.3462,12436.0
2017-03-24 14:20:00,93.25,93.34,93.21,93.3,27725.0,66.339,66.4031,66.3106,66.3746,27725.0
2017-03-24 14:25:00,93.31,93.35,93.25,93.35,14045.0,66.3817,66.4102,66.339,66.4102,14045.0
2017-03-24 14:30:00,93.34,93.4,93.33,93.39,17374.0,66.4031,66.4457,66.3959,66.4386,17374.0
2017-03-24 14:35:00,93.38,93.45,93.36,93.43,12852.0,66.4315,66.4813,66.4173,66.4671,12852.0
2017-03-24 14:40:00,93.42,93.46,93.38,93.46,29857.0,66.46,66.4884,66.4315,66.4884,29857.0
2017-03-24 14:45:00,93.47,93.56,93.43,93.53,37502.0,66.4955,66.5596,66.4671,66.5382,37502.0
2017-03-24 14:50:00,93.52,93.53,93.44,93.44,35484.0,66.5311,66.5382,66.4742,66.4742,35484.0
2017-03-24 14:55:00,93.44,93.51,93.37,93.49,37731.0,66.4742,66.524,66.4244,66.5098,37731.0
2017-03-24 15:00:00,93.48,93.54,93.44,93.51,33322.0,66.5027,66.5453,66.4742,66.524,33322.0
2017-03-24 15:05:00,93.5,93.55,93.46,93.53,24187.0,66.5169,66.5525,66.4884,66.5382,24187.0
2017-03-24 15:10:00,93.52,93.53,93.42,93.45,29849.0,66.5311,66.5382,66.46,66.4813,29849.0
2017-03-24 15:15:00,93.44,93.51,93.39,93.48,31478.0,66.4742,66.524,66.4386,66.5027,31478.0
2017-03-24 15:20:00,93.48,93.52,93.43,93.49,51915.0,66.5027,66.5311,66.4671,66.5098,51915.0
2017-03-24 15:25:00,93.48,93.57,93.43,93.54,20238.0,66.5027,66.5667,66.4671,66.5453,20238.0
2017-03-24 15:30:00,93.54,93.62,93.49,93.6,43070.0,66.5453,66.6023,66.5098,66.588,43070.0
2017-03-24 15:35:00,93.6,93.67,93.52,93.67,52828.0,66.588,66.6378,66.5311,66.6378,52828.0
2017-03-24 15:40:00,93.67,93.73,93.63,93.7,43783.0,66.6378,66.6805,66.6094,66.6592,43783.0
2017-03-24 15:45:00,93.69,93.7,93.58,93.58,102198.0,66.6521,66.6592,66.5738,66.5738,102198.0
2017-03-24 15:50:00,93.58,93.67,93.56,93.64,58997.0,66.5738,66.6378,66.5596,66.6165,58997.0
2017-03-24 15:55:00,93.63,93.72,93.58,93.67,120588.0,66.6094,66.6734,66.5738,66.6378,120588.0
2017-03-27 09:30:00,93.48,93.84,93.3,93.6,27171.0,66.5027,66.7588,66.3746,66.588,27171.0
2017-03-27 09:35:00,93.55,93.66,93.41,93.47,23100.0,66.5525,66.6307,66.4529,66.4955,23100.0
2017-03-27 09:40:00,93.49,93.61,93.47,93.58,23210.0,66.5098,66.5951,66.4955,66.5738,23210.0
2017-03-27 09:45:00,93.56,93.6,93.47,93.58,44019.0,66.5596,66.588,66.4955,66.5738,44019.0
2017-03-27 09:50:00,93.56,93.69,93.5,93.6,29873.0,66.5596,66.6521,66.5169,66.588,29873.0
2017-03-27 09:55:00,93.62,93.85,93.58,93.79,40935.0,66.6023,66.7659,66.5738,66.7232,40935.0
2017-03-27 10:00:00,93.8,93.8,93.61,93.61,26025.0,66.7303,66.7303,66.5951,66.5951,26025.0
2017-03-27 10:05:00,93.62,93.69,93.55,93.56,46437.0,66.6023,66.6521,66.5525,66.5596,46437.0
2017-03-27 10:10:00,93.58,93.69,93.57,93.65,20427.0,66.5738,66.6521,66.5667,66.6236,20427.0
2017-03-27 10:15:00,93.63,93.74,93.63,93.66,14396.0,66.6094,66.6876,66.6094,66.6307,14396.0
2017-03-27 10:20:00,93.66,93.71,93.64,93.64,9883.0,66.6307,66.6663,66.6165,66.6165,9883.0
2017-03-27 10:25:00,93.67,93.75,93.67,93.69,9713.0,66.6378,66.6947,66.6378,66.6521,9713.0
2017-03-27 10:30:00,93.68,93.76,93.66,93.73,14454.0,66.6449,66.7019,66.6307,66.6805,14454.0
2017-03-27 10:35:00,93.76,93.94,93.75,93.9,7507.0,66.7019,66.8299,66.6947,66.8015,7507.0
2017-03-27 10:40:00,93.94,94.06,93.93,93.98,20781.0,66.8299,66.9153,66.8228,66.8584,20781.0
2017-03-27 10:45:00,93.99,94.01,93.91,93.99,8837.0,66.8655,66.8797,66.8086,66.8655,8837.0
2017-03-27 10:50:00,93.99,94.0,93.9,93.9,11091.0,66.8655,66.8726,66.8015,66.8015,11091.0
2017-03-27 10:55:00,93.93,93.94,93.79,93.85,12975.0,66.8228,66.8299,66.7232,66.7659,12975.0
2017-03-27 11:00:00,93.84,93.89,93.8,93.86,21286.0,66.7588,66.7943,66.7303,66.773,21286.0
2017-03-27 11:05:00,93.88,93.95,93.8,93.81,10214.0,66.7872,66.837,66.7303,66.7374,10214.0
2017-03-27 11:10:00,93.79,93.82,93.72,93.75,22659.0,66.7232,66.7445,66.6734,66.6947,22659.0
2017-03-27 11:15:00,93.77,93.77,93.72,93.75,16683.0,66.709,66.709,66.6734,66.6947,16683.0
2017-03-27 11:20:00,93.75,93.79,93.73,93.79,31859.0,66.6947,66.7232,66.6805,66.7232,31859.0
2017-03-27 11:25:00,93.79,93.81,93.68,93.77,41052.0,66.7232,66.7374,66.6449,66.709,41052.0
2017-03-27 11:30:00,93.78,93.81,93.7,93.75,15272.0,66.7161,66.7374,66.6592,66.6947,15272.0
2017-03-27 11:35:00,93.76,93.82,93.73,93.8,18725.0,66.7019,66.7445,66.6805,66.7303,18725.0
2017-03-27 11:40:00,93.8,93.84,93.77,93.81,8456.0,66.7303,66.7588,66.709,66.7374,8456.0
2017-03-27 11:45:00,93.82,93.83,93.77,93.78,16304.0,66.7445,66.7517,66.709,66.7161,16304.0
2017-03-27 11:50:00,93.78,93.79,93.68,93.77,17170.0,66.7161,66.7232,66.6449,66.709,17170.0
2017-03-27 11:55:00,93.78,93.78,93.63,93.68,23255.0,66.7161,66.7161,66.6094,66.6449,23255.0
2017-03-27 12:00:00,93.69,93.76,93.67,93.74,23008.0,66.6521,66.7019,66.6378,66.6876,23008.0
2017-03-27 12:05:00,93.73,93.76,93.7,93.76,12146.0,66.6805,66.7019,66.6592,66.7019,12146.0
2017-03-27 12:10:00,93.76,93.76,93.69,93.71,22295.0,66.7019,66.7019,66.6521,66.6663,22295.0
2017-03-27 12:15:00,93.7,93.73,93.65,93.73,12994.0,66.6592,66.6805,66.6236,66.6805,12994.0
2017-03-27 12:20:00,93.72,93.75,93.65,93.73,7826.0,66.6734,66.6947,66.6236,66.6805,7826.0
2017-03-27 12:25:00,93.73,93.73,93.66,93.68,8055.0,66.6805,66.6805,66.6307,66.6449,8055.0
2017-03-27 12:30:00,93.69,93.76,93.68,93.74,7330.0,66.6521,66.7019,66.6449,66.6876,7330.0
2017-03-27 12:35:00,93.74,93.75,93.67,93.68,9541.0,66.6876,66.6947,66.6378,66.6449,9541.0
2017-03-27 12:40:00,93.68,93.8,93.67,93.75,9610.0,66.6449,66.7303,66.6378,66.6947,9610.0
2017-03-27 12:45:00,93.73,93.81,93.73,93.8,4252.0,66.6805,66.7374,66.6805,66.7303,4252.0
2017-03-27 12:50:00,93.78,93.87,93.78,93.86,7920.0,66.7161,66.7801,66.7161,66.773,7920.0
2017-03-27 12:55:00,93.88,93.97,93.86,93.93,13233.0,66.7872,66.8513,66.773,66.8228,13233.0
2017-03-27 13:00:00,93.94,94.04,93.92,94.04,9701.0,66.8299,66.9011,66.8157,66.9011,9701.0
2017-03-27 13:05:00,94.03,94.03,93.96,94.0,10444.0,66.8939,66.8939,66.8441,66.8726,10444.0
2017-03-27 13:10:00,93.99,94.02,93.95,93.95,33777.0,66.8655,66.8868,66.837,66.837,33777.0
2017-03-27 13:15:00,93.95,93.97,93.9,93.9,15671.0,66.837,66.8513,66.8015,66.8015,15671.0
2017-03-27 13:20:00,93.9,93.94,93.88,93.9,8697.0,66.8015,66.8299,66.7872,66.8015,8697.0
2017-03-27 13:25:00,93.89,93.94,93.85,93.92,9400.0,66.7943,66.8299,66.7659,66.8157,9400.0
2017-03-27 13:30:00,93.9,93.92,93.87,93.91,10396.0,66.8015,66.8157,66.7801,66.8086,10396.0
2017-03-27 13:35:00,93.93,93.93,93.84,93.84,8454.0,66.8228,66.8228,66.7588,66.7588,8454.0
2017-03-27 13:40:00,93.84,93.85,93.78,93.8,12278.0,66.7588,66.7659,66.7161,66.7303,12278.0
2017-03-27 13:45:00,93.81,93.82,93.75,93.78,12814.0,66.7374,66.7445,66.6947,66.7161,12814.0
2017-03-27 13:50:00,93.78,93.8,93.75,93.75,11257.0,66.7161,66.7303,66.6947,66.6947,11257.0
2017-03-27 13:55:00,93.74,93.8,93.74,93.76,12217.0,66.6876,66.7303,66.6876,66.7019,12217.0
2017-03-27 14:00:00,93.77,93.89,93.77,93.88,34266.0,66.709,66.7943,66.709,66.7872,34266.0
2017-03-27 14:05:00,93.89,93.91,93.85,93.9,51855.0,66.7943,66.8086,66.7659,66.8015,51855.0
2017-03-27 14:10:00,93.9,93.91,93.85,93.88,28466.0,66.8015,66.8086,66.7659,66.7872,28466.0
2017-03-27 14:15:00,93.87,93.96,93.87,93.91,61512.0,66.7801,66.8441,66.7801,66.8086,61512.0
2017-03-27 14:20:00,93.91,93.93,93.79,93.81,38455.0,66.8086,66.8228,66.7232,66.7374,38455.0
2017-03-27 14:25:00,93.82,93.82,93.7,93.76,29519.0,66.7445,66.7445,66.6592,66.7019,29519.0
2017-03-27 14:30:00,93.77,93.8,93.68,93.71,23041.0,66.709,66.7303,66.6449,66.6663,23041.0
2017-03-27 14:35:00,93.7,93.77,93.64,93.64,105666.0,66.6592,66.709,66.6165,66.6165,105666.0
2017-03-27 14:40:00,93.62,93.64,93.57,93.63,22196.0,66.6023,66.6165,66.5667,66.6094,22196.0
2017-03-27 14:45:00,93.62,93.74,93.57,93.71,31051.0,66.6023,66.6876,66.5667,66.6663,31051.0
2017-03-27 14:50:00,93.71,93.74,93.65,93.67,20348.0,66.6663,66.6876,66.6236,66.6378,20348.0
2017-03-27 14:55:00,93.69,93.77,93.69,93.75,20007.0,66.6521,66.709,66.6521,66.6947,20007.0
2017-03-27 15:00:00,93.77,93.86,93.75,93.83,27323.0,66.709,66.773,66.6947,66.7517,27323.0
2017-03-27 15:05:00,93.83,93.89,93.78,93.82,31429.0,66.7517,66.7943,66.7161,66.7445,31429.0
2017-03-27 15:10:00,93.81,93.83,93.77,93.82,23989.0,66.7374,66.7517,66.709,66.7445,23989.0
2017-03-27 15:15:00,93.83,93.84,93.78,93.79,13623.0,66.7517,66.7588,66.7161,66.7232,13623.0
2017-03-27 15:20:00,93.78,93.84,93.76,93.77,17449.0,66.7161,66.7588,66.7019,66.709,17449.0
2017-03-27 15:25:00,93.78,93.83,93.75,93.8,30249.0,66.7161,66.7517,66.6947,66.7303,30249.0
2017-03-27 15:30:00,93.8,93.82,93.78,93.8,163579.0,66.7303,66.7445,66.7161,66.7303,163579.0
2017-03-27 15:35:00,93.8,93.84,93.77,93.78,28974.0,66.7303,66.7588,66.709,66.7161,28974.0
2017-03-27 15:40:00,93.79,93.84,93.79,93.82,31954.0,66.7232,66.7588,66.7232,66.7445,31954.0
2017-03-27 15:45:00,93.83,93.95,93.82,93.91,60426.0,66.7517,66.837,66.7445,66.8086,60426.0
2017-03-27 15:50:00,93.92,93.98,93.91,93.96,77489.0,66.8157,66.8584,66.8086,66.8441,77489.0
2017-03-27 15:55:00,93.97,93.98,93.89,93.95,118836.0,66.8513,66.8584,66.7943,66.837,118836.0
2017-03-28 09:30:00,93.99,94.75,93.92,94.73,60866.0,66.8655,67.4062,66.8157,67.3919,60866.0
2017-03-28 09:35:00,94.62,94.68,94.07,94.23,37182.0,67.3137,67.3564,66.9224,67.0362,37182.0
2017-03-28 09:40:00,94.23,94.44,94.2,94.3,28677.0,67.0362,67.1856,67.0149,67.086,28677.0
2017-03-28 09:45:00,94.32,94.52,94.27,94.38,27597.0,67.1002,67.2425,67.0647,67.1429,27597.0
2017-03-28 09:50:00,94.38,94.45,94.28,94.32,30608.0,67.1429,67.1927,67.0718,67.1002,30608.0
2017-03-28 09:55:00,94.32,94.42,94.28,94.3,86290.0,67.1002,67.1714,67.0718,67.086,86290.0
2017-03-28 10:00:00,94.33,94.4,94.18,94.37,46524.0,67.1074,67.1572,67.0006,67.1358,46524.0
2017-03-28 10:05:00,94.35,94.52,94.29,94.43,22896.0,67.1216,67.2425,67.0789,67.1785,22896.0
2017-03-28 10:10:00,94.41,94.5,94.4,94.41,17616.0,67.1643,67.2283,67.1572,67.1643,17616.0
2017-03-28 10:15:00,94.41,94.5,94.38,94.48,16680.0,67.1643,67.2283,67.1429,67.2141,16680.0
2017-03-28 10:20:00,94.48,94.48,94.3,94.34,22817.0,67.2141,67.2141,67.086,67.1145,22817.0
2017-03-28 10:25:00,94.33,94.41,94.3,94.3,20038.0,67.1074,67.1643,67.086,67.086,20038.0
2017-03-28 10:30:00,94.3,94.32,94.07,94.09,13718.0,67.086,67.1002,66.9224,66.9366,13718.0
2017-03-28 10:35:00,94.11,94.2,94.06,94.18,27593.0,66.9508,67.0149,66.9153,67.0006,27593.0
2017-03-28 10:40:00,94.2,94.25,94.12,94.14,11863.0,67.0149,67.0504,66.958,66.9722,11863.0
2017-03-28 10:45:00,94.14,94.18,94.02,94.12,15671.0,66.9722,67.0006,66.8868,66.958,15671.0
2017-03-28 10:50:00,94.1,94.1,94.0,94.1,38067.0,66.9437,66.9437,66.8726,66.9437,38067.0
2017-03-28 10:55:00,94.09,94.2,94.07,94.14,108296.0,66.9366,67.0149,66.9224,66.9722,108296.0
2017-03-28 11:00:00,94.14,94.31,94.14,94.24,55973.0,66.9722,67.0931,66.9722,67.0433,55973.0
2017-03-28 11:05:00,94.22,94.24,94.17,94.19,71834.0,67.0291,67.0433,66.9935,67.0078,71834.0
2017-03-28 11:10:00,94.2,94.23,94.11,94.16,20930.0,67.0149,67.0362,66.9508,66.9864,20930.0
2017-03-28 11:15:00,94.15,94.23,94.15,94.23,14444.0,66.9793,67.0362,66.9793,67.0362,14444.0
2017-03-28 11:20:00,94.2,94.2,94.17,94.19,27980.0,67.0149,67.0149,66.9935,67.0078,27980.0
2017-03-28 11:25:00,94.17,94.2,94.16,94.2,26186.0,66.9935,67.0149,66.9864,67.0149,26186.0
2017-03-28 11:30:00,94.21,94.31,94.21,94.27,5300.0,67.022,67.0931,67.022,67.0647,5300.0
2017-03-28 11:35:00,94.29,94.3,94.22,94.22,138728.0,67.0789,67.086,67.0291,67.0291,138728.0
2017-03-28 11:40:00,94.22,94.39,94.17,94.39,48513.0,67.0291,67.15,66.9935,67.15,48513.0
2017-03-28 11:45:00,94.38,94.51,94.34,94.48,9175.0,67.1429,67.2354,67.1145,67.2141,9175.0
2017-03-28 11:50:00,94.48,94.54,94.48,94.49,10681.0,67.2141,67.2568,67.2141,67.2212,10681.0
2017-03-28 11:55:00,94.54,94.54,94.4,94.41,27946.0,67.2568,67.2568,67.1572,67.1643,27946.0
2017-03-28 12:00:00,94.41,94.42,94.3,94.33,42277.0,67.1643,67.1714,67.086,67.1074,42277.0
2017-03-28 12:05:00,94.32,94.33,94.18,94.18,31256.0,67.1002,67.1074,67.0006,67.0006,31256.0
2017-03-28 12:10:00,94.2,94.32,94.17,94.31,23096.0,67.0149,67.1002,66.9935,67.0931,23096.0
2017-03-28 12:15:00,94.33,94.35,94.17,94.17,28816.0,67.1074,67.1216,66.9935,66.9935,28816.0
2017-03-28 12:20:00,94.13,94.23,94.13,94.2,13891.0,66.9651,67.0362,66.9651,67.0149,13891.0
2017-03-28 12:25:00,94.18,94.23,94.17,94.2,15500.0,67.0006,67.0362,66.9935,67.0149,15500.0
2017-03-28 12:30:00,94.2,94.25,94.17,94.2,19274.0,67.0149,67.0504,66.9935,67.0149,19274.0
2017-03-28 12:35:00,94.2,94.27,94.18,94.23,17641.0,67.0149,67.0647,67.0006,67.0362,17641.0
2017-03-28 12:40:00,94.22,94.27,94.19,94.24,21360.0,67.0291,67.0647,67.0078,67.0433,21360.0
2017-03-28 12:45:00,94.25,94.25,94.2,94.22,14425.0,67.0504,67.0504,67.0149,67.0291,14425.0
2017-03-28 12:50:00,94.22,94.28,94.21,94.28,15667.0,67.0291,67.0718,67.022,67.0718,15667.0
2017-03-28 12:55:00,94.28,94.28,94.24,94.27,8285.0,67.0718,67.0718,67.0433,67.0647,8285.0
2017-03-28 13:00:00,94.27,94.28,94.24,94.27,12839.0,67.0647,67.0718,67.0433,67.0647,12839.0
2017-03-28 13:05:00,94.25,94.3,94.25,94.27,9607.0,67.0504,67.086,67.0504,67.0647,9607.0
2017-03-28 13:10:00,94.29,94.32,94.28,94.31,6750.0,67.0789,67.1002,67.0718,67.0931,6750.0
2017-03-28 13:15:00,94.3,94.33,94.21,94.21,13190.0,67.086,67.1074,67.022,67.022,13190.0
2017-03-28 13:20:00,94.21,94.34,94.21,94.33,17206.0,67.022,67.1145,67.022,67.1074,17206.0
2017-03-28 13:25:00,94.33,94.35,94.29,94.29,7064.0,67.1074,67.1216,67.0789,67.0789,7064.0
2017-03-28 13:30:00,94.3,94.3,94.25,94.27,16626.0,67.086,67.086,67.0504,67.0647,16626.0
2017-03-28 13:35:00,94.27,94.28,94.22,94.24,69294.0,67.0647,67.0718,67.0291,67.0433,69294.0
2017-03-28 13:40:00,94.23,94.33,94.22,94.33,8943.0,67.0362,67.1074,67.0291,67.1074,8943.0
2017-03-28 13:45:00,94.33,94.48,94.31,94.47,76939.0,67.1074,67.2141,67.0931,67.207,76939.0
2017-03-28 13:50:00,94.47,94.49,94.38,94.4,21693.0,67.207,67.2212,67.1429,67.1572,21693.0
2017-03-28 13:55:00,94.39,94.41,94.34,94.36,37092.0,67.15,67.1643,67.1145,67.1287,37092.0
2017-03-28 14:00:00,94.36,94.36,94.25,94.31,27115.0,67.1287,67.1287,67.0504,67.0931,27115.0
2017-03-28 14:05:00,94.3,94.32,94.19,94.23,14730.0,67.086,67.1002,67.0078,67.0362,14730.0
2017-03-28 14:10:00,94.23,94.36,94.23,94.34,18334.0,67.0362,67.1287,67.0362,67.1145,18334.0
2017-03-28 14:15:00,94.34,94.47,94.34,94.44,24918.0,67.1145,67.207,67.1145,67.1856,24918.0
2017-03-28 14:20:00,94.43,94.45,94.38,94.44,24830.0,67.1785,67.1927,67.1429,67.1856,24830.0
2017-03-28 14:25:00,94.45,94.5,94.45,94.5,22186.0,67.1927,67.2283,67.1927,67.2283,22186.0
2017-03-28 14:30:00,94.51,94.56,94.51,94.52,20969.0,67.2354,67.271,67.2354,67.2425,20969.0
2017-03-28 14:35:00,94.51,94.53,94.42,94.52,20026.0,67.2354,67.2496,67.1714,67.2425,20026.0
2017-03-28 14:40:00,94.52,94.6,94.51,94.58,15840.0,67.2425,67.2994,67.2354,67.2852,15840.0
2017-03-28 14:45:00,94.58,94.59,94.5,94.5,16419.0,67.2852,67.2923,67.2283,67.2283,16419.0
2017-03-28 14:50:00,94.5,94.57,94.47,94.57,17299.0,67.2283,67.2781,67.207,67.2781,17299.0
2017-03-28 14:55:00,94.57,94.58,94.5,94.51,21280.0,67.2781,67.2852,67.2283,67.2354,21280.0
2017-03-28 15:00:00,94.53,94.59,94.53,94.54,20308.0,67.2496,67.2923,67.2496,67.2568,20308.0
2017-03-28 15:05:00,94.54,94.72,94.53,94.67,50431.0,67.2568,67.3848,67.2496,67.3492,50431.0
2017-03-28 15:10:00,94.69,94.75,94.67,94.7,45059.0,67.3635,67.4062,67.3492,67.3706,45059.0
2017-03-28 15:15:00,94.7,94.75,94.69,94.72,52978.0,67.3706,67.4062,67.3635,67.3848,52978.0
2017-03-28 15:20:00,94.72,94.77,94.71,94.73,52258.0,67.3848,67.4204,67.3777,67.3919,52258.0
2017-03-28 15:25:00,94.72,94.74,94.63,94.69,49984.0,67.3848,67.399,67.3208,67.3635,49984.0
2017-03-28 15:30:00,94.69,94.75,94.67,94.73,50792.0,67.3635,67.4062,67.3492,67.3919,50792.0
2017-03-28 15:35:00,94.72,94.75,94.69,94.72,42187.0,67.3848,67.4062,67.3635,67.3848,42187.0
2017-03-28 15:40:00,94.72,94.73,94.71,94.72,45978.0,67.3848,67.3919,67.3777,67.3848,45978.0
2017-03-28 15:45:00,94.71,94.72,94.53,94.56,86135.0,67.3777,67.3848,67.2496,67.271,86135.0
2017-03-28 15:50:00,94.56,94.64,94.56,94.61,72397.0,67.271,67.3279,67.271,67.3066,72397.0
2017-03-28 15:55:00,94.63,94.66,94.54,94.58,150211.0,67.3208,67.3421,67.2568,67.2852,150211.0
2017-03-29 09:30:00,94.63,94.9,94.4,94.45,22525.0,67.3208,67.5129,67.1572,67.1927,22525.0
2017-03-29 09:35:00,94.45,94.61,94.4,94.51,7973.0,67.1927,67.3066,67.1572,67.2354,7973.0
2017-03-29 09:40:00,94.51,94.62,94.47,94.6,9812.0,67.2354,67.3137,67.207,67.2994,9812.0
2017-03-29 09:45:00,94.57,94.7,94.56,94.62,8940.0,67.2781,67.3706,67.271,67.3137,8940.0
2017-03-29 09:50:00,94.63,94.63,94.57,94.62,11650.0,67.3208,67.3208,67.2781,67.3137,11650.0
2017-03-29 09:55:00,94.62,94.81,94.62,94.8,23559.0,67.3137,67.4488,67.3137,67.4417,23559.0
2017-03-29 10:00:00,94.82,94.89,94.75,94.89,43936.0,67.456,67.5058,67.4062,67.5058,43936.0
2017-03-29 10:05:00,94.89,95.19,94.87,95.15,27715.0,67.5058,67.7192,67.4915,67.6907,27715.0
2017-03-29 10:10:00,95.15,95.15,95.05,95.1,21260.0,67.6907,67.6907,67.6196,67.6551,21260.0
2017-03-29 10:15:00,95.08,95.09,95.0,95.03,22939.0,67.6409,67.648,67.584,67.6053,22939.0
2017-03-29 10:20:00,95.03,95.45,95.03,95.42,17071.0,67.6053,67.9041,67.6053,67.8828,17071.0
2017-03-29 10:25:00,95.39,95.4,95.2,95.23,45174.0,67.8615,67.8686,67.7263,67.7476,45174.0
2017-03-29 10:30:00,95.2,95.28,95.14,95.14,25393.0,67.7263,67.7832,67.6836,67.6836,25393.0
2017-03-29 10:35:00,95.13,95.15,95.08,95.12,15366.0,67.6765,67.6907,67.6409,67.6694,15366.0
2017-03-29 10:40:00,95.11,95.14,95.06,95.14,15465.0,67.6623,67.6836,67.6267,67.6836,15465.0
2017-03-29 10:45:00,95.13,95.16,94.94,94.95,19894.0,67.6765,67.6978,67.5413,67.5484,19894.0
2017-03-29 10:50:00,94.94,95.01,94.93,94.97,18645.0,67.5413,67.5911,67.5342,67.5627,18645.0
2017-03-29 10:55:00,94.96,94.98,94.94,94.95,26075.0,67.5555,67.5698,67.5413,67.5484,26075.0
2017-03-29 11:00:00,94.94,95.04,94.93,95.02,31139.0,67.5413,67.6125,67.5342,67.5982,31139.0
2017-03-29 11:05:00,95.03,95.03,94.99,95.01,19446.0,67.6053,67.6053,67.5769,67.5911,19446.0
2017-03-29 11:10:00,95.01,95.02,94.94,94.97,15655.0,67.5911,67.5982,67.5413,67.5627,15655.0
2017-03-29 11:15:00,94.98,95.05,94.96,95.0,36219.0,67.5698,67.6196,67.5555,67.584,36219.0
2017-03-29 11:20:00,95.0,95.04,94.89,94.89,23617.0,67.584,67.6125,67.5058,67.5058,23617.0
2017-03-29 11:25:00,94.88,94.91,94.86,94.86,18221.0,67.4986,67.52,67.4844,67.4844,18221.0
2017-03-29 11:30:00,94.87,94.87,94.7,94.7,13402.0,67.4915,67.4915,67.3706,67.3706,13402.0
2017-03-29 11:35:00,94.71,94.72,94.5,94.5,13175.0,67.3777,67.3848,67.2283,67.2283,13175.0
2017-03-29 11:40:00,94.5,94.52,94.44,94.5,23166.0,67.2283,67.2425,67.1856,67.2283,23166.0
2017-03-29 11:45:00,94.5,94.52,94.43,94.48,22375.0,67.2283,67.2425,67.1785,67.2141,22375.0
2017-03-29 11:50:00,94.48,94.62,94.47,94.57,20748.0,67.2141,67.3137,67.207,67.2781,20748.0
2017-03-29 11:55:00,94.6,94.6,94.54,94.56,13427.0,67.2994,67.2994,67.2568,67.271,13427.0
2017-03-29 12:00:00,94.57,94.65,94.56,94.63,13133.0,67.2781,67.335,67.271,67.3208,13133.0
2017-03-29 12:05:00,94.64,94.66,94.6,94.63,9144.0,67.3279,67.3421,67.2994,67.3208,9144.0
2017-03-29 12:10:00,94.63,94.66,94.61,94.64,5028.0,67.3208,67.3421,67.3066,67.3279,5028.0
2017-03-29 12:15:00,94.64,94.65,94.61,94.64,8404.0,67.3279,67.335,67.3066,67.3279,8404.0
2017-03-29 12:20:00,94.63,94.63,94.58,94.59,7573.0,67.3208,67.3208,67.2852,67.2923,7573.0
2017-03-29 12:25:00,94.59,94.62,94.54,94.62,16627.0,67.2923,67.3137,67.2568,67.3137,16627.0
2017-03-29 12:30:00,94.63,94.68,94.62,94.67,4737.0,67.3208,67.3564,67.3137,67.3492,4737.0
2017-03-29 12:35:00,94.67,94.69,94.66,94.68,4125.0,67.3492,67.3635,67.3421,67.3564,4125.0
2017-03-29 12:40:00,94.68,94.77,94.68,94.74,11633.0,67.3564,67.4204,67.3564,67.399,11633.0
2017-03-29 12:45:00,94.76,94.76,94.67,94.74,8570.0,67.4133,67.4133,67.3492,67.399,8570.0
2017-03-29 12:50:00,94.75,94.77,94.72,94.75,7769.0,67.4062,67.4204,67.3848,67.4062,7769.0
2017-03-29 12:55:00,94.74,94.75,94.72,94.74,8973.0,67.399,67.4062,67.3848,67.399,8973.0
2017-03-29 13:00:00,94.74,94.74,94.64,94.64,10507.0,67.399,67.399,67.3279,67.3279,10507.0
2017-03-29 13:05:00,94.65,94.65,94.57,94.63,11199.0,67.335,67.335,67.2781,67.3208,11199.0
2017-03-29 13:10:00,94.63,94.68,94.63,94.65,7068.0,67.3208,67.3564,67.3208,67.335,7068.0
2017-03-29 13:15:00,94.67,94.68,94.6,94.62,6321.0,67.3492,67.3564,67.2994,67.3137,6321.0
2017-03-29 13:20:00,94.61,94.64,94.55,94.58,8682.0,67.3066,67.3279,67.2639,67.2852,8682.0
2017-03-29 13:25:00,94.58,94.58,94.51,94.51,3300.0,67.2852,67.2852,67.2354,67.2354,3300.0
2017-03-29 13:30:00,94.5,94.5,94.46,94.47,11019.0,67.2283,67.2283,67.1998,67.207,11019.0
2017-03-29 13:35:00,94.48,94.49,94.45,94.49,6396.0,67.2141,67.2212,67.1927,67.2212,6396.0
2017-03-29 13:40:00,94.48,94.48,94.43,94.47,9394.0,67.2141,67.2141,67.1785,67.207,9394.0
2017-03-29 13:45:00,94.47,94.48,94.42,94.42,8199.0,67.207,67.2141,67.1714,67.1714,8199.0
2017-03-29 13:50:00,94.4,94.46,94.4,94.44,5401.0,67.1572,67.1998,67.1572,67.1856,5401.0
2017-03-29 13:55:00,94.44,94.45,94.42,94.42,10689.0,67.1856,67.1927,67.1714,67.1714,10689.0
2017-03-29 14:00:00,94.43,94.61,94.43,94.61,10766.0,67.1785,67.3066,67.1785,67.3066,10766.0
2017-03-29 14:05:00,94.62,94.65,94.59,94.59,10291.0,67.3137,67.335,67.2923,67.2923,10291.0
2017-03-29 14:10:00,94.58,94.59,94.52,94.52,9352.0,67.2852,67.2923,67.2425,67.2425,9352.0
2017-03-29 14:15:00,94.52,94.53,94.5,94.52,9981.0,67.2425,67.2496,67.2283,67.2425,9981.0
2017-03-29 14:20:00,94.52,94.55,94.5,94.51,9363.0,67.2425,67.2639,67.2283,67.2354,9363.0
2017-03-29 14:25:00,94.5,94.53,94.49,94.49,13331.0,67.2283,67.2496,67.2212,67.2212,13331.0
2017-03-29 14:30:00,94.5,94.54,94.5,94.52,10530.0,67.2283,67.2568,67.2283,67.2425,10530.0
2017-03-29 14:35:00,94.52,94.52,94.49,94.52,11703.0,67.2425,67.2425,67.2212,67.2425,11703.0
2017-03-29 14:40:00,94.53,94.53,94.49,94.52,11563.0,67.2496,67.2496,67.2212,67.2425,11563.0
2017-03-29 14:45:00,94.5,94.52,94.45,94.46,20039.0,67.2283,67.2425,67.1927,67.1998,20039.0
2017-03-29 14:50:00,94.46,94.48,94.44,94.45,27422.0,67.1998,67.2141,67.1856,67.1927,27422.0
2017-03-29 14:55:00,94.45,94.57,94.45,94.53,19815.0,67.1927,67.2781,67.1927,67.2496,19815.0
2017-03-29 15:00:00,94.53,94.53,94.5,94.5,10926.0,67.2496,67.2496,67.2283,67.2283,10926.0
2017-03-29 15:05:00,94.5,94.54,94.5,94.53,17269.0,67.2283,67.2568,67.2283,67.2496,17269.0
2017-03-29 15:10:00,94.53,94.55,94.49,94.52,82844.0,67.2496,67.2639,67.2212,67.2425,82844.0
2017-03-29 15:15:00,94.52,94.54,94.5,94.54,32028.0,67.2425,67.2568,67.2283,67.2568,32028.0
2017-03-29 15:20:00,94.54,94.64,94.54,94.6,23894.0,67.2568,67.3279,67.2568,67.2994,23894.0
2017-03-29 15:25:00,94.6,94.63,94.59,94.62,13048.0,67.2994,67.3208,67.2923,67.3137,13048.0
2017-03-29 15:30:00,94.62,94.63,94.59,94.59,24633.0,67.3137,67.3208,67.2923,67.2923,24633.0
2017-03-29 15:35:00,94.59,94.6,94.54,94.56,24922.0,67.2923,67.2994,67.2568,67.271,24922.0
2017-03-29 15:40:00,94.55,94.59,94.51,94.52,23285.0,67.2639,67.2923,67.2354,67.2425,23285.0
2017-03-29 15:45:00,94.52,94.58,94.51,94.51,39310.0,67.2425,67.2852,67.2354,67.2354,39310.0
2017-03-29 15:50:00,94.51,94.58,94.5,94.53,47731.0,67.2354,67.2852,67.2283,67.2496,47731.0
2017-03-29 15:55:00,94.53,94.58,94.51,94.55,119054.0,67.2496,67.2852,67.2354,67.2639,119054.0
2017-03-30 09:30:00,94.54,95.0,94.54,94.8,39823.0,67.2568,67.584,67.2568,67.4417,39823.0
2017-03-30 09:35:00,94.71,94.72,94.3,94.4,40962.0,67.3777,67.3848,67.086,67.1572,40962.0
2017-03-30 09:40:00,94.38,94.41,94.22,94.27,24247.0,67.1429,67.1643,67.0291,67.0647,24247.0
2017-03-30 09:45:00,94.23,94.27,94.09,94.2,18579.0,67.0362,67.0647,66.9366,67.0149,18579.0
2017-03-30 09:50:00,94.23,94.62,94.23,94.58,17399.0,67.0362,67.3137,67.0362,67.2852,17399.0
2017-03-30 09:55:00,94.6,94.78,94.58,94.74,9766.0,67.2994,67.4275,67.2852,67.399,9766.0
2017-03-30 10:00:00,94.75,94.8,94.62,94.7,19460.0,67.4062,67.4417,67.3137,67.3706,19460.0
2017-03-30 10:05:00,94.69,94.73,94.62,94.73,7612.0,67.3635,67.3919,67.3137,67.3919,7612.0
2017-03-30 10:10:00,94.75,94.77,94.67,94.76,16291.0,67.4062,67.4204,67.3492,67.4133,16291.0
2017-03-30 10:15:00,94.75,94.75,94.65,94.66,10067.0,67.4062,67.4062,67.335,67.3421,10067.0
2017-03-30 10:20:00,94.67,94.78,94.65,94.7,10086.0,67.3492,67.4275,67.335,67.3706,10086.0
2017-03-30 10:25:00,94.7,94.7,94.59,94.59,4517.0,67.3706,67.3706,67.2923,67.2923,4517.0
2017-03-30 10:30:00,94.62,94.67,94.58,94.66,7008.0,67.3137,67.3492,67.2852,67.3421,7008.0
2017-03-30 10:35:00,94.65,94.78,94.65,94.78,7597.0,67.335,67.4275,67.335,67.4275,7597.0
2017-03-30 10:40:00,94.77,94.81,94.74,94.75,10058.0,67.4204,67.4488,67.399,67.4062,10058.0
2017-03-30 10:45:00,94.78,94.88,94.76,94.8,7071.0,67.4275,67.4986,67.4133,67.4417,7071.0
2017-03-30 10:50:00,94.79,94.79,94.73,94.77,6615.0,67.4346,67.4346,67.3919,67.4204,6615.0
2017-03-30 10:55:00,94.77,94.83,94.76,94.82,6100.0,67.4204,67.4631,67.4133,67.456,6100.0
2017-03-30 11:00:00,94.83,94.9,94.81,94.84,14088.0,67.4631,67.5129,67.4488,67.4702,14088.0
2017-03-30 11:05:00,94.83,94.84,94.8,94.8,6146.0,67.4631,67.4702,67.4417,67.4417,6146.0
2017-03-30 11:10:00,94.82,94.85,94.78,94.83,8406.0,67.456,67.4773,67.4275,67.4631,8406.0
2017-03-30 11:15:00,94.84,94.85,94.76,94.77,9268.0,67.4702,67.4773,67.4133,67.4204,9268.0
2017-03-30 11:20:00,94.77,94.77,94.68,94.68,15595.0,67.4204,67.4204,67.3564,67.3564,15595.0
2017-03-30 11:25:00,94.68,94.72,94.65,94.68,7047.0,67.3564,67.3848,67.335,67.3564,7047.0
2017-03-30 11:30:00,94.65,94.72,94.63,94.72,13132.0,67.335,67.3848,67.3208,67.3848,13132.0
2017-03-30 11:35:00,94.73,94.78,94.72,94.77,8187.0,67.3919,67.4275,67.3848,67.4204,8187.0
2017-03-30 11:40:00,94.79,94.82,94.73,94.73,8560.0,67.4346,67.456,67.3919,67.3919,8560.0
2017-03-30 11:45:00,94.77,94.77,94.69,94.69,5919.0,67.4204,67.4204,67.3635,67.3635,5919.0
2017-03-30 11:50:00,94.7,94.79,94.68,94.79,6674.0,67.3706,67.4346,67.3564,67.4346,6674.0
2017-03-30 11:55:00,94.76,94.78,94.68,94.7,13136.0,67.4133,67.4275,67.3564,67.3706,13136.0
2017-03-30 12:00:00,94.68,94.78,94.68,94.73,21423.0,67.3564,67.4275,67.3564,67.3919,21423.0
2017-03-30 12:05:00,94.71,94.78,94.71,94.75,7973.0,67.3777,67.4275,67.3777,67.4062,7973.0
2017-03-30 12:10:00,94.72,94.79,94.72,94.76,4464.0,67.3848,67.4346,67.3848,67.4133,4464.0
2017-03-30 12:15:00,94.75,94.77,94.7,94.77,13249.0,67.4062,67.4204,67.3706,67.4204,13249.0
2017-03-30 12:20:00,94.77,94.85,94.77,94.84,3594.0,67.4204,67.4773,67.4204,67.4702,3594.0
2017-03-30 12:25:00,94.86,94.93,94.82,94.92,9719.0,67.4844,67.5342,67.456,67.5271,9719.0
2017-03-30 12:30:00,94.91,94.92,94.85,94.87,5528.0,67.52,67.5271,67.4773,67.4915,5528.0
2017-03-30 12:35:00,94.88,94.89,94.74,94.75,9014.0,67.4986,67.5058,67.399,67.4062,9014.0
2017-03-30 12:40:00,94.75,94.77,94.7,94.72,13344.0,67.4062,67.4204,67.3706,67.3848,13344.0
2017-03-30 12:45:00,94.71,94.73,94.7,94.73,5271.0,67.3777,67.3919,67.3706,67.3919,5271.0
2017-03-30 12:50:00,94.72,94.75,94.69,94.73,7110.0,67.3848,67.4062,67.3635,67.3919,7110.0
2017-03-30 12:55:00,94.73,94.73,94.65,94.65,3500.0,67.3919,67.3919,67.335,67.335,3500.0
2017-03-30 13:00:00,94.68,94.71,94.67,94.68,3986.0,67.3564,67.3777,67.3492,67.3564,3986.0
2017-03-30 13:05:00,94.68,94.7,94.67,94.69,3810.0,67.3564,67.3706,67.3492,67.3635,3810.0
2017-03-30 13:10:00,94.7,94.74,94.68,94.71,4460.0,67.3706,67.399,67.3564,67.3777,4460.0
2017-03-30 13:15:00,94.72,94.73,94.66,94.67,3521.0,67.3848,67.3919,67.3421,67.3492,3521.0
2017-03-30 13:20:00,94.66,94.69,94.64,94.64,3533.0,67.3421,67.3635,67.3279,67.3279,3533.0
2017-03-30 13:25:00,94.62,94.65,94.62,94.63,3776.0,67.3137,67.335,67.3137,67.3208,3776.0
2017-03-30 13:30:00,94.63,94.64,94.58,94.63,6151.0,67.3208,67.3279,67.2852,67.3208,6151.0
2017-03-30 13:35:00,94.62,94.67,94.6,94.67,3713.0,67.3137,67.3492,67.2994,67.3492,3713.0
2017-03-30 13:40:00,94.67,94.68,94.64,94.64,3572.0,67.3492,67.3564,67.3279,67.3279,3572.0
2017-03-30 13:45:00,94.65,94.67,94.65,94.66,3124.0,67.335,67.3492,67.335,67.3421,3124.0
2017-03-30 13:50:00,94.65,94.67,94.62,94.62,5652.0,67.335,67.3492,67.3137,67.3137,5652.0
2017-03-30 13:55:00,94.6,94.6,94.56,94.56,2316.0,67.2994,67.2994,67.271,67.271,2316.0
2017-03-30 14:00:00,94.57,94.59,94.51,94.51,6487.0,67.2781,67.2923,67.2354,67.2354,6487.0
2017-03-30 14:05:00,94.51,94.58,94.49,94.58,7080.0,67.2354,67.2852,67.2212,67.2852,7080.0
2017-03-30 14:10:00,94.57,94.59,94.56,94.57,4416.0,67.2781,67.2923,67.271,67.2781,4416.0
2017-03-30 14:15:00,94.57,94.63,94.54,94.63,13583.0,67.2781,67.3208,67.2568,67.3208,13583.0
2017-03-30 14:20:00,94.64,94.7,94.64,94.66,7722.0,67.3279,67.3706,67.3279,67.3421,7722.0
2017-03-30 14:25:00,94.66,94.66,94.62,94.65,5730.0,67.3421,67.3421,67.3137,67.335,5730.0
2017-03-30 14:30:00,94.65,94.73,94.64,94.73,15176.0,67.335,67.3919,67.3279,67.3919,15176.0
2017-03-30 14:35:00,94.72,94.73,94.63,94.66,10053.0,67.3848,67.3919,67.3208,67.3421,10053.0
2017-03-30 14:40:00,94.65,94.67,94.62,94.63,25957.0,67.335,67.3492,67.3137,67.3208,25957.0
2017-03-30 14:45:00,94.64,94.69,94.64,94.67,13344.0,67.3279,67.3635,67.3279,67.3492,13344.0
2017-03-30 14:50:00,94.67,94.72,94.66,94.68,81414.0,67.3492,67.3848,67.3421,67.3564,81414.0
2017-03-30 14:55:00,94.67,94.76,94.66,94.73,7929.0,67.3492,67.4133,67.3421,67.3919,7929.0
2017-03-30 15:00:00,94.74,94.76,94.71,94.72,36237.0,67.399,67.4133,67.3777,67.3848,36237.0
2017-03-30 15:05:00,94.73,94.76,94.68,94.74,56502.0,67.3919,67.4133,67.3564,67.399,56502.0
2017-03-30 15:10:00,94.74,94.77,94.72,94.73,6894.0,67.399,67.4204,67.3848,67.3919,6894.0
2017-03-30 15:15:00,94.72,94.72,94.63,94.63,7339.0,67.3848,67.3848,67.3208,67.3208,7339.0
2017-03-30 15:20:00,94.64,94.68,94.63,94.68,11274.0,67.3279,67.3564,67.3208,67.3564,11274.0
2017-03-30 15:25:00,94.68,94.7,94.65,94.69,10913.0,67.3564,67.3706,67.335,67.3635,10913.0
2017-03-30 15:30:00,94.68,94.68,94.63,94.65,19642.0,67.3564,67.3564,67.3208,67.335,19642.0
2017-03-30 15:35:00,94.64,94.64,94.56,94.57,18089.0,67.3279,67.3279,67.271,67.2781,18089.0
2017-03-30 15:40:00,94.57,94.68,94.56,94.68,28311.0,67.2781,67.3564,67.271,67.3564,28311.0
2017-03-30 15:45:00,94.68,94.72,94.61,94.62,26561.0,67.3564,67.3848,67.3066,67.3137,26561.0
2017-03-30 15:50:00,94.61,94.62,94.57,94.59,33753.0,67.3066,67.3137,67.2781,67.2923,33753.0
2017-03-30 15:55:00,94.59,94.63,94.56,94.61,67467.0,67.2923,67.3208,67.271,67.3066,67467.0
2017-03-31 09:30:00,94.25,94.46,93.92,94.19,39606.0,67.0504,67.1998,66.8157,67.0078,39606.0
2017-03-31 09:35:00,94.29,94.58,94.16,94.52,8736.0,67.0789,67.2852,66.9864,67.2425,8736.0
2017-03-31 09:40:00,94.58,94.61,94.3,94.39,12948.0,67.2852,67.3066,67.086,67.15,12948.0
2017-03-31 09:45:00,94.36,94.39,94.25,94.34,16886.0,67.1287,67.15,67.0504,67.1145,16886.0
2017-03-31 09:50:00,94.31,94.49,94.29,94.42,19290.0,67.0931,67.2212,67.0789,67.1714,19290.0
2017-03-31 09:55:00,94.39,94.51,94.38,94.5,10645.0,67.15,67.2354,67.1429,67.2283,10645.0
2017-03-31 10:00:00,94.52,94.54,94.32,94.35,22611.0,67.2425,67.2568,67.1002,67.1216,22611.0
2017-03-31 10:05:00,94.34,94.35,94.2,94.2,14941.0,67.1145,67.1216,67.0149,67.0149,14941.0
2017-03-31 10:10:00,94.2,94.2,93.97,93.98,15913.0,67.0149,67.0149,66.8513,66.8584,15913.0
2017-03-31 10:15:00,94.02,94.26,93.93,94.26,33093.0,66.8868,67.0576,66.8228,67.0576,33093.0
2017-03-31 10:20:00,94.27,94.43,94.27,94.4,19066.0,67.0647,67.1785,67.0647,67.1572,19066.0
2017-03-31 10:25:00,94.4,94.61,94.4,94.57,17316.0,67.1572,67.3066,67.1572,67.2781,17316.0
2017-03-31 10:30:00,94.6,94.62,94.42,94.48,14800.0,67.2994,67.3137,67.1714,67.2141,14800.0
2017-03-31 10:35:00,94.49,94.52,94.44,94.44,14444.0,67.2212,67.2425,67.1856,67.1856,14444.0
2017-03-31 10:40:00,94.47,94.58,94.47,94.58,21905.0,67.207,67.2852,67.207,67.2852,21905.0
2017-03-31 10:45:00,94.59,94.6,94.48,94.48,15077.0,67.2923,67.2994,67.2141,67.2141,15077.0
2017-03-31 10:50:00,94.49,94.51,94.43,94.45,12629.0,67.2212,67.2354,67.1785,67.1927,12629.0
2017-03-31 10:55:00,94.45,94.51,94.45,94.51,11514.0,67.1927,67.2354,67.1927,67.2354,11514.0
2017-03-31 11:00:00,94.51,94.53,94.44,94.53,19106.0,67.2354,67.2496,67.1856,67.2496,19106.0
2017-03-31 11:05:00,94.53,94.55,94.49,94.53,9490.0,67.2496,67.2639,67.2212,67.2496,9490.0
2017-03-31 11:10:00,94.54,94.55,94.51,94.51,12596.0,67.2568,67.2639,67.2354,67.2354,12596.0
2017-03-31 11:15:00,94.5,94.5,94.41,94.43,17083.0,67.2283,67.2283,67.1643,67.1785,17083.0
2017-03-31 11:20:00,94.41,94.42,94.28,94.3,10274.0,67.1643,67.1714,67.0718,67.086,10274.0
2017-03-31 11:25:00,94.3,94.32,94.19,94.24,22533.0,67.086,67.1002,67.0078,67.0433,22533.0
2017-03-31 11:30:00,94.24,94.32,94.23,94.28,14485.0,67.0433,67.1002,67.0362,67.0718,14485.0
2017-03-31 11:35:00,94.27,94.3,94.24,94.3,7785.0,67.0647,67.086,67.0433,67.086,7785.0
2017-03-31 11:40:00,94.3,94.38,94.25,94.35,11241.0,67.086,67.1429,67.0504,67.1216,11241.0
2017-03-31 11:45:00,94.38,94.38,94.33,94.33,7490.0,67.1429,67.1429,67.1074,67.1074,7490.0
2017-03-31 11:50:00,94.34,94.38,94.28,94.32,13333.0,67.1145,67.1429,67.0718,67.1002,13333.0
2017-03-31 11:55:00,94.3,94.34,94.28,94.29,14611.0,67.086,67.1145,67.0718,67.0789,14611.0
2017-03-31 12:00:00,94.32,94.34,94.27,94.29,11453.0,67.1002,67.1145,67.0647,67.0789,11453.0
2017-03-31 12:05:00,94.29,94.32,94.26,94.28,17290.0,67.0789,67.1002,67.0576,67.0718,17290.0
2017-03-31 12:10:00,94.29,94.31,94.28,94.3,17887.0,67.0789,67.0931,67.0718,67.086,17887.0
2017-03-31 12:15:00,94.31,94.41,94.3,94.41,14901.0,67.0931,67.1643,67.086,67.1643,14901.0
2017-03-31 12:20:00,94.41,94.53,94.41,94.53,7707.0,67.1643,67.2496,67.1643,67.2496,7707.0
2017-03-31 12:25:00,94.53,94.53,94.49,94.53,9681.0,67.2496,67.2496,67.2212,67.2496,9681.0
2017-03-31 12:30:00,94.52,94.57,94.51,94.54,4204.0,67.2425,67.2781,67.2354,67.2568,4204.0
2017-03-31 12:35:00,94.55,94.59,94.54,94.55,8747.0,67.2639,67.2923,67.2568,67.2639,8747.0
2017-03-31 12:40:00,94.56,94.6,94.54,94.59,4960.0,67.271,67.2994,67.2568,67.2923,4960.0
2017-03-31 12:45:00,94.6,94.6,94.44,94.5,25390.0,67.2994,67.2994,67.1856,67.2283,25390.0
2017-03-31 12:50:00,94.52,94.53,94.37,94.37,9139.0,67.2425,67.2496,67.1358,67.1358,9139.0
2017-03-31 12:55:00,94.37,94.37,94.24,94.32,25344.0,67.1358,67.1358,67.0433,67.1002,25344.0
2017-03-31 13:00:00,94.32,94.36,94.28,94.36,11800.0,67.1002,67.1287,67.0718,67.1287,11800.0
2017-03-31 13:05:00,94.34,94.38,94.34,94.36,6680.0,67.1145,67.1429,67.1145,67.1287,6680.0
2017-03-31 13:10:00,94.34,94.36,94.32,94.35,6014.0,67.1145,67.1287,67.1002,67.1216,6014.0
2017-03-31 13:15:00,94.35,94.36,94.32,94.34,8599.0,67.1216,67.1287,67.1002,67.1145,8599.0
2017-03-31 13:20:00,94.35,94.42,94.35,94.41,9432.0,67.1216,67.1714,67.1216,67.1643,9432.0
2017-03-31 13:25:00,94.41,94.53,94.41,94.52,5216.0,67.1643,67.2496,67.1643,67.2425,5216.0
2017-03-31 13:30:00,94.52,94.53,94.47,94.51,8138.0,67.2425,67.2496,67.207,67.2354,8138.0
2017-03-31 13:35:00,94.51,94.53,94.48,94.5,6530.0,67.2354,67.2496,67.2141,67.2283,6530.0
2017-03-31 13:40:00,94.49,94.52,94.48,94.5,6614.0,67.2212,67.2425,67.2141,67.2283,6614.0
2017-03-31 13:45:00,94.5,94.59,94.5,94.57,8034.0,67.2283,67.2923,67.2283,67.2781,8034.0
2017-03-31 13:50:00,94.6,94.63,94.52,94.55,18487.0,67.2994,67.3208,67.2425,67.2639,18487.0
2017-03-31 13:55:00,94.55,94.66,94.53,94.57,8870.0,67.2639,67.3421,67.2496,67.2781,8870.0
2017-03-31 14:00:00,94.56,94.57,94.51,94.52,12307.0,67.271,67.2781,67.2354,67.2425,12307.0
2017-03-31 14:05:00,94.52,94.55,94.49,94.55,10834.0,67.2425,67.2639,67.2212,67.2639,10834.0
2017-03-31 14:10:00,94.55,94.55,94.51,94.52,19988.0,67.2639,67.2639,67.2354,67.2425,19988.0
2017-03-31 14:15:00,94.53,94.62,94.48,94.62,17604.0,67.2496,67.3137,67.2141,67.3137,17604.0
2017-03-31 14:20:00,94.61,94.73,94.6,94.73,12496.0,67.3066,67.3919,67.2994,67.3919,12496.0
2017-03-31 14:25:00,94.75,94.75,94.64,94.65,10611.0,67.4062,67.4062,67.3279,67.335,10611.0
2017-03-31 14:30:00,94.62,94.67,94.6,94.66,19219.0,67.3137,67.3492,67.2994,67.3421,19219.0
2017-03-31 14:35:00,94.63,94.65,94.6,94.61,13061.0,67.3208,67.335,67.2994,67.3066,13061.0
2017-03-31 14:40:00,94.59,94.59,94.55,94.56,28691.0,67.2923,67.2923,67.2639,67.271,28691.0
2017-03-31 14:45:00,94.57,94.57,94.55,94.55,18833.0,67.2781,67.2781,67.2639,67.2639,18833.0
2017-03-31 14:50:00,94.56,94.57,94.39,94.39,10374.0,67.271,67.2781,67.15,67.15,10374.0
2017-03-31 14:55:00,94.4,94.45,94.31,94.43,17144.0,67.1572,67.1927,67.0931,67.1785,17144.0
2017-03-31 15:00:00,94.43,94.47,94.43,94.45,12706.0,67.1785,67.207,67.1785,67.1927,12706.0
2017-03-31 15:05:00,94.46,94.46,94.4,94.45,26309.0,67.1998,67.1998,67.1572,67.1927,26309.0
2017-03-31 15:10:00,94.45,94.58,94.45,94.58,15491.0,67.1927,67.2852,67.1927,67.2852,15491.0
2017-03-31 15:15:00,94.57,94.67,94.56,94.67,19766.0,67.2781,67.3492,67.271,67.3492,19766.0
2017-03-31 15:20:00,94.68,94.68,94.56,94.59,15261.0,67.3564,67.3564,67.271,67.2923,15261.0
2017-03-31 15:25:00,94.59,94.68,94.59,94.61,16997.0,67.2923,67.3564,67.2923,67.3066,16997.0
2017-03-31 15:30:00,94.62,94.69,94.62,94.67,27196.0,67.3137,67.3635,67.3137,67.3492,27196.0
2017-03-31 15:35:00,94.67,94.7,94.62,94.64,19770.0,67.3492,67.3706,67.3137,67.3279,19770.0
2017-03-31 15:40:00,94.63,94.69,94.6,94.61,27069.0,67.3208,67.3635,67.2994,67.3066,27069.0
2017-03-31 15:45:00,94.6,94.67,94.56,94.58,60410.0,67.2994,67.3492,67.271,67.2852,60410.0
2017-03-31 15:50:00,94.58,94.59,94.52,94.54,59876.0,67.2852,67.2923,67.2425,67.2568,59876.0
2017-03-31 15:55:00,94.54,94.58,94.43,94.45,188378.0,67.2568,67.2852,67.1785,67.1927,188378.0
2017-04-03 09:30:00,94.44,95.47,94.44,95.39,49028.0,67.1856,67.9184,67.1856,67.8615,49028.0
2017-04-03 09:35:00,95.37,95.47,94.72,94.72,20386.0,67.8472,67.9184,67.3848,67.3848,20386.0
2017-04-03 09:40:00,94.79,94.95,94.71,94.73,14345.0,67.4346,67.5484,67.3777,67.3919,14345.0
2017-04-03 09:45:00,94.82,94.82,94.4,94.47,5776.0,67.456,67.456,67.1572,67.207,5776.0
2017-04-03 09:50:00,94.46,94.49,94.13,94.2,12255.0,67.1998,67.2212,66.9651,67.0149,12255.0
2017-04-03 09:55:00,94.2,94.43,94.08,94.34,17072.0,67.0149,67.1785,66.9295,67.1145,17072.0
2017-04-03 10:00:00,94.33,94.38,94.21,94.25,21178.0,67.1074,67.1429,67.022,67.0504,21178.0
2017-04-03 10:05:00,94.29,94.39,94.24,94.34,9370.0,67.0789,67.15,67.0433,67.1145,9370.0
2017-04-03 10:10:00,94.34,94.34,94.05,94.05,13225.0,67.1145,67.1145,66.9082,66.9082,13225.0
2017-04-03 10:15:00,94.05,94.26,94.03,94.21,18367.0,66.9082,67.0576,66.8939,67.022,18367.0
2017-04-03 10:20:00,94.22,94.37,94.22,94.32,7423.0,67.0291,67.1358,67.0291,67.1002,7423.0
2017-04-03 10:25:00,94.32,94.32,94.17,94.28,9033.0,67.1002,67.1002,66.9935,67.0718,9033.0
2017-04-03 10:30:00,94.25,94.27,94.16,94.23,15922.0,67.0504,67.0647,66.9864,67.0362,15922.0
2017-04-03 10:35:00,94.23,94.28,94.14,94.23,17909.0,67.0362,67.0718,66.9722,67.0362,17909.0
2017-04-03 10:40:00,94.24,94.41,94.24,94.39,5090.0,67.0433,67.1643,67.0433,67.15,5090.0
2017-04-03 10:45:00,94.4,94.42,94.29,94.29,10214.0,67.1572,67.1714,67.0789,67.0789,10214.0
2017-04-03 10:50:00,94.28,94.3,94.13,94.15,9291.0,67.0718,67.086,66.9651,66.9793,9291.0
2017-04-03 10:55:00,94.14,94.15,94.06,94.11,10688.0,66.9722,66.9793,66.9153,66.9508,10688.0
2017-04-03 11:00:00,94.08,94.19,94.07,94.14,10822.0,66.9295,67.0078,66.9224,66.9722,10822.0
2017-04-03 11:05:00,94.13,94.13,93.98,94.02,34097.0,66.9651,66.9651,66.8584,66.8868,34097.0
2017-04-03 11:10:00,93.99,94.02,93.96,94.0,14099.0,66.8655,66.8868,66.8441,66.8726,14099.0
2017-04-03 11:15:00,93.98,94.07,93.97,93.99,10539.0,66.8584,66.9224,66.8513,66.8655,10539.0
2017-04-03 11:20:00,93.99,94.02,93.97,93.97,7720.0,66.8655,66.8868,66.8513,66.8513,7720.0
2017-04-03 11:25:00,93.98,94.03,93.97,93.99,8069.0,66.8584,66.8939,66.8513,66.8655,8069.0
2017-04-03 11:30:00,93.99,94.11,93.96,94.04,7914.0,66.8655,66.9508,66.8441,66.9011,7914.0
2017-04-03 11:35:00,94.03,94.05,93.94,93.96,6302.0,66.8939,66.9082,66.8299,66.8441,6302.0
2017-04-03 11:40:00,93.95,94.01,93.93,93.95,15332.0,66.837,66.8797,66.8228,66.837,15332.0
2017-04-03 11:45:00,93.99,94.06,93.99,94.02,7662.0,66.8655,66.9153,66.8655,66.8868,7662.0
2017-04-03 11:50:00,93.99,94.07,93.95,94.02,8930.0,66.8655,66.9224,66.837,66.8868,8930.0
2017-04-03 11:55:00,94.0,94.06,93.91,94.04,15882.0,66.8726,66.9153,66.8086,66.9011,15882.0
2017-04-03 12:00:00,94.02,94.04,93.96,93.97,5992.0,66.8868,66.9011,66.8441,66.8513,5992.0
2017-04-03 12:05:00,93.96,94.0,93.93,93.96,4997.0,66.8441,66.8726,66.8228,66.8441,4997.0
2017-04-03 12:10:00,93.95,93.96,93.83,93.86,10630.0,66.837,66.8441,66.7517,66.773,10630.0
2017-04-03 12:15:00,93.86,93.92,93.83,93.91,10238.0,66.773,66.8157,66.7517,66.8086,10238.0
2017-04-03 12:20:00,93.93,93.93,93.8,93.82,73433.0,66.8228,66.8228,66.7303,66.7445,73433.0
2017-04-03 12:25:00,93.83,93.94,93.78,93.87,103737.0,66.7517,66.8299,66.7161,66.7801,103737.0
2017-04-03 12:30:00,93.87,94.16,93.86,94.07,44951.0,66.7801,66.9864,66.773,66.9224,44951.0
2017-04-03 12:35:00,94.07,94.13,94.06,94.13,4536.0,66.9224,66.9651,66.9153,66.9651,4536.0
2017-04-03 12:40:00,94.13,94.15,94.08,94.12,5369.0,66.9651,66.9793,66.9295,66.958,5369.0
2017-04-03 12:45:00,94.11,94.19,94.08,94.19,4650.0,66.9508,67.0078,66.9295,67.0078,4650.0
2017-04-03 12:50:00,94.2,94.21,94.13,94.19,4663.0,67.0149,67.022,66.9651,67.0078,4663.0
2017-04-03 12:55:00,94.19,94.19,94.12,94.15,11988.0,67.0078,67.0078,66.958,66.9793,11988.0
2017-04-03 13:00:00,94.16,94.21,94.16,94.18,4918.0,66.9864,67.022,66.9864,67.0006,4918.0
2017-04-03 13:05:00,94.16,94.18,94.1,94.13,7555.0,66.9864,67.0006,66.9437,66.9651,7555.0
2017-04-03 13:10:00,94.13,94.18,94.13,94.15,8058.0,66.9651,67.0006,66.9651,66.9793,8058.0
2017-04-03 13:15:00,94.13,94.13,94.07,94.09,16412.0,66.9651,66.9651,66.9224,66.9366,16412.0
2017-04-03 13:20:00,94.08,94.08,94.01,94.01,31223.0,66.9295,66.9295,66.8797,66.8797,31223.0
2017-04-03 13:25:00,94.02,94.03,93.97,93.99,8356.0,66.8868,66.8939,66.8513,66.8655,8356.0
2017-04-03 13:30:00,94.01,94.05,94.01,94.03,8060.0,66.8797,66.9082,66.8797,66.8939,8060.0
2017-04-03 13:35:00,94.03,94.07,94.01,94.05,4780.0,66.8939,66.9224,66.8797,66.9082,4780.0
2017-04-03 13:40:00,94.06,94.1,94.05,94.1,6110.0,66.9153,66.9437,66.9082,66.9437,6110.0
2017-04-03 13:45:00,94.11,94.13,94.06,94.12,3638.0,66.9508,66.9651,66.9153,66.958,3638.0
2017-04-03 13:50:00,94.12,94.22,94.12,94.2,3931.0,66.958,67.0291,66.958,67.0149,3931.0
2017-04-03 13:55:00,94.22,94.24,94.2,94.22,4639.0,67.0291,67.0433,67.0149,67.0291,4639.0
2017-04-03 14:00:00,94.22,94.22,94.18,94.18,4134.0,67.0291,67.0291,67.0006,67.0006,4134.0
2017-04-03 14:05:00,94.2,94.2,94.11,94.12,9915.0,67.0149,67.0149,66.9508,66.958,9915.0
2017-04-03 14:10:00,94.1,94.11,94.05,94.1,7800.0,66.9437,66.9508,66.9082,66.9437,7800.0
2017-04-03 14:15:00,94.09,94.1,94.07,94.08,5518.0,66.9366,66.9437,66.9224,66.9295,5518.0
2017-04-03 14:20:00,94.08,94.08,94.0,94.0,7151.0,66.9295,66.9295,66.8726,66.8726,7151.0
2017-04-03 14:25:00,94.01,94.11,93.99,94.09,11255.0,66.8797,66.9508,66.8655,66.9366,11255.0
2017-04-03 14:30:00,94.09,94.16,94.08,94.13,4517.0,66.9366,66.9864,66.9295,66.9651,4517.0
2017-04-03 14:35:00,94.13,94.14,94.11,94.13,6660.0,66.9651,66.9722,66.9508,66.9651,6660.0
2017-04-03 14:40:00,94.13,94.25,94.12,94.22,9396.0,66.9651,67.0504,66.958,67.0291,9396.0
2017-04-03 14:45:00,94.22,94.27,94.21,94.26,13670.0,67.0291,67.0647,67.022,67.0576,13670.0
2017-04-03 14:50:00,94.27,94.29,94.18,94.18,8747.0,67.0647,67.0789,67.0006,67.0006,8747.0
2017-04-03 14:55:00,94.17,94.22,94.14,94.19,9496.0,66.9935,67.0291,66.9722,67.0078,9496.0
2017-04-03 15:00:00,94.21,94.3,94.21,94.28,8965.0,67.022,67.086,67.022,67.0718,8965.0
2017-04-03 15:05:00,94.27,94.28,94.15,94.17,17517.0,67.0647,67.0718,66.9793,66.9935,17517.0
2017-04-03 15:10:00,94.16,94.2,94.16,94.18,14473.0,66.9864,67.0149,66.9864,67.0006,14473.0
2017-04-03 15:15:00,94.19,94.21,94.16,94.16,16365.0,67.0078,67.022,66.9864,66.9864,16365.0
2017-04-03 15:20:00,94.15,94.23,94.14,94.22,12027.0,66.9793,67.0362,66.9722,67.0291,12027.0
2017-04-03 15:25:00,94.23,94.23,94.1,94.1,20341.0,67.0362,67.0362,66.9437,66.9437,20341.0
2017-04-03 15:30:00,94.09,94.11,94.04,94.05,26123.0,66.9366,66.9508,66.9011,66.9082,26123.0
2017-04-03 15:35:00,94.06,94.11,94.06,94.09,19080.0,66.9153,66.9508,66.9153,66.9366,19080.0
2017-04-03 15:40:00,94.09,94.17,94.09,94.16,20315.0,66.9366,66.9935,66.9366,66.9864,20315.0
2017-04-03 15:45:00,94.16,94.18,94.12,94.17,38463.0,66.9864,67.0006,66.958,66.9935,38463.0
2017-04-03 15:50:00,94.16,94.18,94.1,94.17,35965.0,66.9864,67.0006,66.9437,66.9935,35965.0
2017-04-03 15:55:00,94.17,94.29,94.15,94.23,78962.0,66.9935,67.0789,66.9793,67.0362,78962.0
2017-04-04 09:30:00,94.22,94.23,93.93,93.99,19569.0,67.0291,67.0362,66.8228,66.8655,19569.0
2017-04-04 09:35:00,94.02,94.28,94.0,94.21,6745.0,66.8868,67.0718,66.8726,67.022,6745.0
2017-04-04 09:40:00,94.23,94.28,94.04,94.2,3713.0,67.0362,67.0718,66.9011,67.0149,3713.0
2017-04-04 09:45:00,94.19,94.23,94.1,94.2,6284.0,67.0078,67.0362,66.9437,67.0149,6284.0
2017-04-04 09:50:00,94.2,94.22,94.06,94.07,13295.0,67.0149,67.0291,66.9153,66.9224,13295.0
2017-04-04 09:55:00,94.03,94.11,94.0,94.1,8064.0,66.8939,66.9508,66.8726,66.9437,8064.0
2017-04-04 10:00:00,94.08,94.12,94.01,94.03,9473.0,66.9295,66.958,66.8797,66.8939,9473.0
2017-04-04 10:05:00,94.03,94.07,93.99,94.07,3938.0,66.8939,66.9224,66.8655,66.9224,3938.0
2017-04-04 10:10:00,94.04,94.04,93.84,93.87,9345.0,66.9011,66.9011,66.7588,66.7801,9345.0
2017-04-04 10:15:00,93.88,93.99,93.87,93.91,6535.0,66.7872,66.8655,66.7801,66.8086,6535.0
2017-04-04 10:20:00,93.97,94.06,93.9,94.06,19599.0,66.8513,66.9153,66.8015,66.9153,19599.0
2017-04-04 10:25:00,94.06,94.1,93.92,94.1,19654.0,66.9153,66.9437,66.8157,66.9437,19654.0
2017-04-04 10:30:00,94.1,94.14,94.07,94.08,17941.0,66.9437,66.9722,66.9224,66.9295,17941.0
2017-04-04 10:35:00,94.08,94.12,94.03,94.08,9449.0,66.9295,66.958,66.8939,66.9295,9449.0
2017-04-04 10:40:00,94.07,94.07,93.95,94.01,10033.0,66.9224,66.9224,66.837,66.8797,10033.0
2017-04-04 10:45:00,94.01,94.03,93.9,93.9,6342.0,66.8797,66.8939,66.8015,66.8015,6342.0
2017-04-04 10:50:00,93.89,93.96,93.87,93.95,3530.0,66.7943,66.8441,66.7801,66.837,3530.0
2017-04-04 10:55:00,93.92,94.02,93.91,94.01,4762.0,66.8157,66.8868,66.8086,66.8797,4762.0
2017-04-04 11:00:00,94.01,94.05,93.92,93.93,22548.0,66.8797,66.9082,66.8157,66.8228,22548.0
2017-04-04 11:05:00,93.94,93.95,93.88,93.95,4372.0,66.8299,66.837,66.7872,66.837,4372.0
2017-04-04 11:10:00,93.95,93.97,93.92,93.97,4181.0,66.837,66.8513,66.8157,66.8513,4181.0
2017-04-04 11:15:00,93.97,94.08,93.97,94.05,5628.0,66.8513,66.9295,66.8513,66.9082,5628.0
2017-04-04 11:20:00,94.06,94.11,94.01,94.02,28868.0,66.9153,66.9508,66.8797,66.8868,28868.0
2017-04-04 11:25:00,94.03,94.03,93.95,93.95,4934.0,66.8939,66.8939,66.837,66.837,4934.0
2017-04-04 11:30:00,93.96,94.07,93.93,94.06,6232.0,66.8441,66.9224,66.8228,66.9153,6232.0
2017-04-04 11:35:00,94.06,94.08,94.0,94.01,6852.0,66.9153,66.9295,66.8726,66.8797,6852.0
2017-04-04 11:40:00,94.01,94.08,94.01,94.05,11601.0,66.8797,66.9295,66.8797,66.9082,11601.0
2017-04-04 11:45:00,94.06,94.12,94.06,94.09,5863.0,66.9153,66.958,66.9153,66.9366,5863.0
2017-04-04 11:50:00,94.11,94.13,94.07,94.13,6641.0,66.9508,66.9651,66.9224,66.9651,6641.0
2017-04-04 11:55:00,94.14,94.19,94.13,94.13,9004.0,66.9722,67.0078,66.9651,66.9651,9004.0
2017-04-04 12:00:00,94.12,94.12,94.0,94.0,9369.0,66.958,66.958,66.8726,66.8726,9369.0
2017-04-04 12:05:00,94.01,94.04,94.0,94.04,13814.0,66.8797,66.9011,66.8726,66.9011,13814.0
2017-04-04 12:10:00,94.04,94.09,94.02,94.08,4630.0,66.9011,66.9366,66.8868,66.9295,4630.0
2017-04-04 12:15:00,94.08,94.1,94.02,94.1,38743.0,66.9295,66.9437,66.8868,66.9437,38743.0
2017-04-04 12:20:00,94.11,94.17,94.05,94.08,15288.0,66.9508,66.9935,66.9082,66.9295,15288.0
2017-04-04 12:25:00,94.09,94.17,94.09,94.14,7229.0,66.9366,66.9935,66.9366,66.9722,7229.0
2017-04-04 12:30:00,94.13,94.18,94.08,94.18,10454.0,66.9651,67.0006,66.9295,67.0006,10454.0
2017-04-04 12:35:00,94.17,94.2,94.08,94.2,14167.0,66.9935,67.0149,66.9295,67.0149,14167.0
2017-04-04 12:40:00,94.18,94.18,94.09,94.17,17324.0,67.0006,67.0006,66.9366,66.9935,17324.0
2017-04-04 12:45:00,94.16,94.18,94.07,94.09,14805.0,66.9864,67.0006,66.9224,66.9366,14805.0
2017-04-04 12:50:00,94.1,94.15,94.09,94.11,20256.0,66.9437,66.9793,66.9366,66.9508,20256.0
2017-04-04 12:55:00,94.11,94.15,94.09,94.15,29441.0,66.9508,66.9793,66.9366,66.9793,29441.0
2017-04-04 13:00:00,94.15,94.15,94.1,94.11,9643.0,66.9793,66.9793,66.9437,66.9508,9643.0
2017-04-04 13:05:00,94.12,94.13,94.1,94.11,10944.0,66.958,66.9651,66.9437,66.9508,10944.0
2017-04-04 13:10:00,94.12,94.12,94.03,94.04,10633.0,66.958,66.958,66.8939,66.9011,10633.0
2017-04-04 13:15:00,94.04,94.06,94.03,94.05,3403.0,66.9011,66.9153,66.8939,66.9082,3403.0
2017-04-04 13:20:00,94.06,94.06,94.01,94.03,6527.0,66.9153,66.9153,66.8797,66.8939,6527.0
2017-04-04 13:25:00,94.05,94.06,94.03,94.04,2936.0,66.9082,66.9153,66.8939,66.9011,2936.0
2017-04-04 13:30:00,94.05,94.06,94.01,94.04,5759.0,66.9082,66.9153,66.8797,66.9011,5759.0
2017-04-04 13:35:00,94.05,94.06,94.01,94.01,13063.0,66.9082,66.9153,66.8797,66.8797,13063.0
2017-04-04 13:40:00,94.01,94.06,94.0,94.03,15045.0,66.8797,66.9153,66.8726,66.8939,15045.0
2017-04-04 13:45:00,94.04,94.07,94.0,94.05,20997.0,66.9011,66.9224,66.8726,66.9082,20997.0
2017-04-04 13:50:00,94.05,94.05,94.01,94.02,9096.0,66.9082,66.9082,66.8797,66.8868,9096.0
2017-04-04 13:55:00,94.04,94.04,93.99,94.03,16885.0,66.9011,66.9011,66.8655,66.8939,16885.0
2017-04-04 14:00:00,94.0,94.02,93.98,94.02,5372.0,66.8726,66.8868,66.8584,66.8868,5372.0
2017-04-04 14:05:00,94.02,94.05,93.99,93.99,15059.0,66.8868,66.9082,66.8655,66.8655,15059.0
2017-04-04 14:10:00,94.03,94.05,94.01,94.03,15844.0,66.8939,66.9082,66.8797,66.8939,15844.0
2017-04-04 14:15:00,94.03,94.04,93.99,94.03,19388.0,66.8939,66.9011,66.8655,66.8939,19388.0
2017-04-04 14:20:00,94.02,94.03,94.0,94.0,7272.0,66.8868,66.8939,66.8726,66.8726,7272.0
2017-04-04 14:25:00,94.0,94.02,93.98,93.99,13412.0,66.8726,66.8868,66.8584,66.8655,13412.0
2017-04-04 14:30:00,94.0,94.02,93.98,93.99,10745.0,66.8726,66.8868,66.8584,66.8655,10745.0
2017-04-04 14:35:00,93.98,93.99,93.94,93.95,7346.0,66.8584,66.8655,66.8299,66.837,7346.0
2017-04-04 14:40:00,93.95,93.96,93.9,93.92,14810.0,66.837,66.8441,66.8015,66.8157,14810.0
2017-04-04 14:45:00,93.94,93.98,93.92,93.94,13979.0,66.8299,66.8584,66.8157,66.8299,13979.0
2017-04-04 14:50:00,93.95,94.06,93.94,94.01,17987.0,66.837,66.9153,66.8299,66.8797,17987.0
2017-04-04 14:55:00,94.0,94.03,93.97,94.0,11147.0,66.8726,66.8939,66.8513,66.8726,11147.0
2017-04-04 15:00:00,93.99,94.04,93.99,94.04,9032.0,66.8655,66.9011,66.8655,66.9011,9032.0
2017-04-04 15:05:00,94.04,94.04,94.0,94.0,13555.0,66.9011,66.9011,66.8726,66.8726,13555.0
2017-04-04 15:10:00,94.0,94.02,93.97,93.99,11860.0,66.8726,66.8868,66.8513,66.8655,11860.0
2017-04-04 15:15:00,93.99,94.0,93.92,93.92,8640.0,66.8655,66.8726,66.8157,66.8157,8640.0
2017-04-04 15:20:00,93.91,93.91,93.83,93.85,8309.0,66.8086,66.8086,66.7517,66.7659,8309.0
2017-04-04 15:25:00,93.86,93.89,93.83,93.86,10643.0,66.773,66.7943,66.7517,66.773,10643.0
2017-04-04 15:30:00,93.85,93.87,93.75,93.76,16834.0,66.7659,66.7801,66.6947,66.7019,16834.0
2017-04-04 15:35:00,93.75,93.75,93.69,93.73,19551.0,66.6947,66.6947,66.6521,66.6805,19551.0
2017-04-04 15:40:00,93.72,93.76,93.7,93.75,15995.0,66.6734,66.7019,66.6592,66.6947,15995.0
2017-04-04 15:45:00,93.76,93.91,93.75,93.89,39733.0,66.7019,66.8086,66.6947,66.7943,39733.0
2017-04-04 15:50:00,93.89,93.89,93.8,93.85,25356.0,66.7943,66.7943,66.7303,66.7659,25356.0
2017-04-04 15:55:00,93.85,93.92,93.79,93.84,105860.0,66.7659,66.8157,66.7232,66.7588,105860.0
2017-04-05 09:30:00,94.01,94.26,93.87,94.0,24243.0,66.8797,67.0576,66.7801,66.8726,24243.0
2017-04-05 09:35:00,93.99,94.09,93.92,94.06,3724.0,66.8655,66.9366,66.8157,66.9153,3724.0
2017-04-05 09:40:00,94.1,94.37,94.04,94.37,14632.0,66.9437,67.1358,66.9011,67.1358,14632.0
2017-04-05 09:45:00,94.39,94.5,94.24,94.48,7987.0,67.15,67.2283,67.0433,67.2141,7987.0
2017-04-05 09:50:00,94.49,94.49,94.34,94.34,7322.0,67.2212,67.2212,67.1145,67.1145,7322.0
2017-04-05 09:55:00,94.36,94.36,94.24,94.26,9892.0,67.1287,67.1287,67.0433,67.0576,9892.0
2017-04-05 10:00:00,94.25,94.37,94.19,94.37,6957.0,67.0504,67.1358,67.0078,67.1358,6957.0
2017-04-05 10:05:00,94.38,94.38,94.14,94.14,27417.0,67.1429,67.1429,66.9722,66.9722,27417.0
2017-04-05 10:10:00,94.13,94.3,94.13,94.3,9403.0,66.9651,67.086,66.9651,67.086,9403.0
2017-04-05 10:15:00,94.31,94.36,94.27,94.36,4300.0,67.0931,67.1287,67.0647,67.1287,4300.0
2017-04-05 10:20:00,94.37,94.45,94.33,94.35,11081.0,67.1358,67.1927,67.1074,67.1216,11081.0
2017-04-05 10:25:00,94.32,94.36,94.27,94.28,4223.0,67.1002,67.1287,67.0647,67.0718,4223.0
2017-04-05 10:30:00,94.27,94.36,94.25,94.34,7141.0,67.0647,67.1287,67.0504,67.1145,7141.0
2017-04-05 10:35:00,94.35,94.42,94.29,94.31,6393.0,67.1216,67.1714,67.0789,67.0931,6393.0
2017-04-05 10:40:00,94.32,94.38,94.29,94.38,12739.0,67.1002,67.1429,67.0789,67.1429,12739.0
2017-04-05 10:45:00,94.39,94.49,94.39,94.48,8595.0,67.15,67.2212,67.15,67.2141,8595.0
2017-04-05 10:50:00,94.47,94.48,94.33,94.34,9720.0,67.207,67.2141,67.1074,67.1145,9720.0
2017-04-05 10:55:00,94.35,94.4,94.29,94.31,8343.0,67.1216,67.1572,67.0789,67.0931,8343.0
2017-04-05 11:00:00,94.29,94.31,94.21,94.25,17704.0,67.0789,67.0931,67.022,67.0504,17704.0
2017-04-05 11:05:00,94.25,94.4,94.25,94.31,72117.0,67.0504,67.1572,67.0504,67.0931,72117.0
2017-04-05 11:10:00,94.3,94.39,94.3,94.32,14090.0,67.086,67.15,67.086,67.1002,14090.0
2017-04-05 11:15:00,94.31,94.36,94.3,94.35,31139.0,67.0931,67.1287,67.086,67.1216,31139.0
2017-04-05 11:20:00,94.35,94.47,94.32,94.45,74556.0,67.1216,67.207,67.1002,67.1927,74556.0
2017-04-05 11:25:00,94.47,94.48,94.32,94.32,31503.0,67.207,67.2141,67.1002,67.1002,31503.0
2017-04-05 11:30:00,94.31,94.37,94.31,94.31,16578.0,67.0931,67.1358,67.0931,67.0931,16578.0
2017-04-05 11:35:00,94.32,94.33,94.22,94.28,8553.0,67.1002,67.1074,67.0291,67.0718,8553.0
2017-04-05 11:40:00,94.26,94.29,94.2,94.22,12236.0,67.0576,67.0789,67.0149,67.0291,12236.0
2017-04-05 11:45:00,94.21,94.34,94.21,94.34,7651.0,67.022,67.1145,67.022,67.1145,7651.0
2017-04-05 11:50:00,94.33,94.35,94.27,94.28,11744.0,67.1074,67.1216,67.0647,67.0718,11744.0
2017-04-05 11:55:00,94.28,94.35,94.26,94.33,9620.0,67.0718,67.1216,67.0576,67.1074,9620.0
2017-04-05 12:00:00,94.31,94.33,94.28,94.29,5741.0,67.0931,67.1074,67.0718,67.0789,5741.0
2017-04-05 12:05:00,94.3,94.31,94.28,94.3,5880.0,67.086,67.0931,67.0718,67.086,5880.0
2017-04-05 12:10:00,94.3,94.35,94.3,94.3,7185.0,67.086,67.1216,67.086,67.086,7185.0
2017-04-05 12:15:00,94.31,94.34,94.3,94.33,11964.0,67.0931,67.1145,67.086,67.1074,11964.0
2017-04-05 12:20:00,94.33,94.35,94.29,94.29,27373.0,67.1074,67.1216,67.0789,67.0789,27373.0
2017-04-05 12:25:00,94.29,94.34,94.29,94.31,12185.0,67.0789,67.1145,67.0789,67.0931,12185.0
2017-04-05 12:30:00,94.32,94.34,94.3,94.34,11186.0,67.1002,67.1145,67.086,67.1145,11186.0
2017-04-05 12:35:00,94.34,94.38,94.31,94.34,13310.0,67.1145,67.1429,67.0931,67.1145,13310.0
2017-04-05 12:40:00,94.34,94.36,94.29,94.29,12943.0,67.1145,67.1287,67.0789,67.0789,12943.0
2017-04-05 12:45:00,94.3,94.32,94.29,94.31,5621.0,67.086,67.1002,67.0789,67.0931,5621.0
2017-04-05 12:50:00,94.3,94.34,94.29,94.31,14474.0,67.086,67.1145,67.0789,67.0931,14474.0
2017-04-05 12:55:00,94.33,94.34,94.3,94.32,7281.0,67.1074,67.1145,67.086,67.1002,7281.0
2017-04-05 13:00:00,94.31,94.32,94.29,94.31,9746.0,67.0931,67.1002,67.0789,67.0931,9746.0
2017-04-05 13:05:00,94.32,94.32,94.2,94.26,16224.0,67.1002,67.1002,67.0149,67.0576,16224.0
2017-04-05 13:10:00,94.28,94.32,94.28,94.31,11600.0,67.0718,67.1002,67.0718,67.0931,11600.0
2017-04-05 13:15:00,94.31,94.33,94.22,94.26,14000.0,67.0931,67.1074,67.0291,67.0576,14000.0
2017-04-05 13:20:00,94.27,94.28,94.24,94.26,10255.0,67.0647,67.0718,67.0433,67.0576,10255.0
2017-04-05 13:25:00,94.26,94.33,94.21,94.33,17012.0,67.0576,67.1074,67.022,67.1074,17012.0
2017-04-05 13:30:00,94.34,94.36,94.26,94.33,12281.0,67.1145,67.1287,67.0576,67.1074,12281.0
2017-04-05 13:35:00,94.33,94.36,94.29,94.32,10263.0,67.1074,67.1287,67.0789,67.1002,10263.0
2017-04-05 13:40:00,94.32,94.32,94.26,94.26,6156.0,67.1002,67.1002,67.0576,67.0576,6156.0
2017-04-05 13:45:00,94.26,94.3,94.25,94.29,6978.0,67.0576,67.086,67.0504,67.0789,6978.0
2017-04-05 13:50:00,94.29,94.31,94.26,94.29,8150.0,67.0789,67.0931,67.0576,67.0789,8150.0
2017-04-05 13:55:00,94.29,94.34,94.25,94.34,11771.0,67.0789,67.1145,67.0504,67.1145,11771.0
2017-04-05 14:00:00,94.33,94.33,94.15,94.2,10406.0,67.1074,67.1074,66.9793,67.0149,10406.0
2017-04-05 14:05:00,94.18,94.2,94.07,94.12,6455.0,67.0006,67.0149,66.9224,66.958,6455.0
2017-04-05 14:10:00,94.14,94.21,94.08,94.14,8216.0,66.9722,67.022,66.9295,66.9722,8216.0
2017-04-05 14:15:00,94.13,94.21,94.13,94.15,9580.0,66.9651,67.022,66.9651,66.9793,9580.0
2017-04-05 14:20:00,94.17,94.24,94.15,94.24,11083.0,66.9935,67.0433,66.9793,67.0433,11083.0
2017-04-05 14:25:00,94.24,94.32,94.21,94.3,13964.0,67.0433,67.1002,67.022,67.086,13964.0
2017-04-05 14:30:00,94.29,94.32,94.25,94.25,10104.0,67.0789,67.1002,67.0504,67.0504,10104.0
2017-04-05 14:35:00,94.24,94.28,94.15,94.15,5678.0,67.0433,67.0718,66.9793,66.9793,5678.0
2017-04-05 14:40:00,94.15,94.19,94.13,94.14,5791.0,66.9793,67.0078,66.9651,66.9722,5791.0
2017-04-05 14:45:00,94.16,94.16,94.1,94.12,7407.0,66.9864,66.9864,66.9437,66.958,7407.0
2017-04-05 14:50:00,94.12,94.12,93.9,93.98,38425.0,66.958,66.958,66.8015,66.8584,38425.0
2017-04-05 14:55:00,93.99,94.06,93.98,94.03,4990.0,66.8655,66.9153,66.8584,66.8939,4990.0
2017-04-05 15:00:00,94.03,94.25,94.0,94.17,13031.0,66.8939,67.0504,66.8726,66.9935,13031.0
2017-04-05 15:05:00,94.2,94.26,94.2,94.26,9044.0,67.0149,67.0576,67.0149,67.0576,9044.0
2017-04-05 15:10:00,94.26,94.28,94.16,94.16,6365.0,67.0576,67.0718,66.9864,66.9864,6365.0
2017-04-05 15:15:00,94.16,94.16,94.03,94.08,11990.0,66.9864,66.9864,66.8939,66.9295,11990.0
2017-04-05 15:20:00,94.07,94.09,93.94,94.01,14233.0,66.9224,66.9366,66.8299,66.8797,14233.0
2017-04-05 15:25:00,94.02,94.02,93.93,93.98,21687.0,66.8868,66.8868,66.8228,66.8584,21687.0
2017-04-05 15:30:00,93.98,93.98,93.81,93.84,16882.0,66.8584,66.8584,66.7374,66.7588,16882.0
2017-04-05 15:35:00,93.85,93.94,93.81,93.94,15129.0,66.7659,66.8299,66.7374,66.8299,15129.0
2017-04-05 15:40:00,93.94,93.99,93.91,93.92,18775.0,66.8299,66.8655,66.8086,66.8157,18775.0
2017-04-05 15:45:00,93.92,93.94,93.76,93.77,35330.0,66.8157,66.8299,66.7019,66.709,35330.0
2017-04-05 15:50:00,93.76,93.87,93.74,93.85,58684.0,66.7019,66.7801,66.6876,66.7659,58684.0
2017-04-05 15:55:00,93.84,93.85,93.64,93.69,159002.0,66.7588,66.7659,66.6165,66.6521,159002.0
2017-04-06 09:30:00,93.6,93.77,93.38,93.56,25893.0,66.588,66.709,66.4315,66.5596,25893.0
2017-04-06 09:35:00,93.53,93.72,93.51,93.66,4588.0,66.5382,66.6734,66.524,66.6307,4588.0
2017-04-06 09:40:00,93.67,93.75,93.62,93.67,5977.0,66.6378,66.6947,66.6023,66.6378,5977.0
2017-04-06 09:45:00,93.66,93.66,93.54,93.61,13236.0,66.6307,66.6307,66.5453,66.5951,13236.0
2017-04-06 09:50:00,93.61,93.74,93.59,93.73,9825.0,66.5951,66.6876,66.5809,66.6805,9825.0
2017-04-06 09:55:00,93.73,93.9,93.73,93.88,8788.0,66.6805,66.8015,66.6805,66.7872,8788.0
2017-04-06 10:00:00,93.92,93.93,93.71,93.76,8156.0,66.8157,66.8228,66.6663,66.7019,8156.0
2017-04-06 10:05:00,93.74,93.8,93.59,93.59,5495.0,66.6876,66.7303,66.5809,66.5809,5495.0
2017-04-06 10:10:00,93.63,93.65,93.59,93.6,12567.0,66.6094,66.6236,66.5809,66.588,12567.0
2017-04-06 10:15:00,93.58,93.6,93.47,93.47,52174.0,66.5738,66.588,66.4955,66.4955,52174.0
2017-04-06 10:20:00,93.47,93.59,93.45,93.59,6639.0,66.4955,66.5809,66.4813,66.5809,6639.0
2017-04-06 10:25:00,93.57,93.74,93.57,93.72,15081.0,66.5667,66.6876,66.5667,66.6734,15081.0
2017-04-06 10:30:00,93.72,93.81,93.72,93.79,5101.0,66.6734,66.7374,66.6734,66.7232,5101.0
2017-04-06 10:35:00,93.77,93.96,93.76,93.96,11504.0,66.709,66.8441,66.7019,66.8441,11504.0
2017-04-06 10:40:00,93.94,93.94,93.81,93.87,5977.0,66.8299,66.8299,66.7374,66.7801,5977.0
2017-04-06 10:45:00,93.86,93.94,93.8,93.94,92800.0,66.773,66.8299,66.7303,66.8299,92800.0
2017-04-06 10:50:00,93.94,94.05,93.94,93.97,12722.0,66.8299,66.9082,66.8299,66.8513,12722.0
2017-04-06 10:55:00,94.0,94.17,94.0,94.14,11733.0,66.8726,66.9935,66.8726,66.9722,11733.0
2017-04-06 11:00:00,94.16,94.29,94.15,94.28,28188.0,66.9864,67.0789,66.9793,67.0718,28188.0
2017-04-06 11:05:00,94.26,94.34,94.25,94.34,15406.0,67.0576,67.1145,67.0504,67.1145,15406.0
2017-04-06 11:10:00,94.33,94.33,94.16,94.17,18959.0,67.1074,67.1074,66.9864,66.9935,18959.0
2017-04-06 11:15:00,94.2,94.25,94.13,94.24,24826.0,67.0149,67.0504,66.9651,67.0433,24826.0
2017-04-06 11:20:00,94.23,94.26,94.13,94.14,14987.0,67.0362,67.0576,66.9651,66.9722,14987.0
2017-04-06 11:25:00,94.15,94.2,94.1,94.1,14324.0,66.9793,67.0149,66.9437,66.9437,14324.0
2017-04-06 11:30:00,94.1,94.28,94.1,94.28,52075.0,66.9437,67.0718,66.9437,67.0718,52075.0
2017-04-06 11:35:00,94.29,94.29,94.21,94.21,5535.0,67.0789,67.0789,67.022,67.022,5535.0
2017-04-06 11:40:00,94.21,94.26,94.19,94.24,23265.0,67.022,67.0576,67.0078,67.0433,23265.0
2017-04-06 11:45:00,94.24,94.24,94.16,94.18,22469.0,67.0433,67.0433,66.9864,67.0006,22469.0
2017-04-06 11:50:00,94.2,94.43,94.2,94.43,21597.0,67.0149,67.1785,67.0149,67.1785,21597.0
2017-04-06 11:55:00,94.42,94.49,94.34,94.37,15475.0,67.1714,67.2212,67.1145,67.1358,15475.0
2017-04-06 12:00:00,94.35,94.38,94.32,94.34,8122.0,67.1216,67.1429,67.1002,67.1145,8122.0
2017-04-06 12:05:00,94.32,94.34,94.23,94.31,36243.0,67.1002,67.1145,67.0362,67.0931,36243.0
2017-04-06 12:10:00,94.32,94.35,94.28,94.32,22820.0,67.1002,67.1216,67.0718,67.1002,22820.0
2017-04-06 12:15:00,94.32,94.33,94.25,94.3,23719.0,67.1002,67.1074,67.0504,67.086,23719.0
2017-04-06 12:20:00,94.3,94.3,94.19,94.22,23297.0,67.086,67.086,67.0078,67.0291,23297.0
2017-04-06 12:25:00,94.23,94.23,94.15,94.2,18149.0,67.0362,67.0362,66.9793,67.0149,18149.0
2017-04-06 12:30:00,94.21,94.21,94.12,94.12,9616.0,67.022,67.022,66.958,66.958,9616.0
2017-04-06 12:35:00,94.1,94.14,94.07,94.1,8598.0,66.9437,66.9722,66.9224,66.9437,8598.0
2017-04-06 12:40:00,94.09,94.13,94.06,94.13,33301.0,66.9366,66.9651,66.9153,66.9651,33301.0
2017-04-06 12:45:00,94.1,94.15,94.06,94.15,6235.0,66.9437,66.9793,66.9153,66.9793,6235.0
2017-04-06 12:50:00,94.16,94.22,94.15,94.21,42717.0,66.9864,67.0291,66.9793,67.022,42717.0
2017-04-06 12:55:00,94.21,94.25,94.18,94.23,8776.0,67.022,67.0504,67.0006,67.0362,8776.0
2017-04-06 13:00:00,94.25,94.25,94.09,94.13,25883.0,67.0504,67.0504,66.9366,66.9651,25883.0
2017-04-06 13:05:00,94.13,94.22,94.13,94.16,28342.0,66.9651,67.0291,66.9651,66.9864,28342.0
2017-04-06 13:10:00,94.16,94.2,94.13,94.18,17946.0,66.9864,67.0149,66.9651,67.0006,17946.0
2017-04-06 13:15:00,94.21,94.21,94.13,94.2,11735.0,67.022,67.022,66.9651,67.0149,11735.0
2017-04-06 13:20:00,94.2,94.37,94.18,94.35,18055.0,67.0149,67.1358,67.0006,67.1216,18055.0
2017-04-06 13:25:00,94.37,94.41,94.34,94.37,12257.0,67.1358,67.1643,67.1145,67.1358,12257.0
2017-04-06 13:30:00,94.36,94.43,94.36,94.43,6958.0,67.1287,67.1785,67.1287,67.1785,6958.0
2017-04-06 13:35:00,94.43,94.43,94.3,94.32,17664.0,67.1785,67.1785,67.086,67.1002,17664.0
2017-04-06 13:40:00,94.33,94.33,94.26,94.28,10225.0,67.1074,67.1074,67.0576,67.0718,10225.0
2017-04-06 13:45:00,94.28,94.32,94.26,94.26,10573.0,67.0718,67.1002,67.0576,67.0576,10573.0
2017-04-06 13:50:00,94.26,94.35,94.26,94.33,13821.0,67.0576,67.1216,67.0576,67.1074,13821.0
2017-04-06 13:55:00,94.33,94.33,94.24,94.26,29294.0,67.1074,67.1074,67.0433,67.0576,29294.0
2017-04-06 14:00:00,94.25,94.29,94.24,94.26,6460.0,67.0504,67.0789,67.0433,67.0576,6460.0
2017-04-06 14:05:00,94.26,94.28,94.22,94.24,7359.0,67.0576,67.0718,67.0291,67.0433,7359.0
2017-04-06 14:10:00,94.25,94.27,94.23,94.25,7019.0,67.0504,67.0647,67.0362,67.0504,7019.0
2017-04-06 14:15:00,94.24,94.3,94.24,94.26,5857.0,67.0433,67.086,67.0433,67.0576,5857.0
2017-04-06 14:20:00,94.26,94.29,94.25,94.25,5057.0,67.0576,67.0789,67.0504,67.0504,5057.0
2017-04-06 14:25:00,94.26,94.27,94.22,94.25,7570.0,67.0576,67.0647,67.0291,67.0504,7570.0
2017-04-06 14:30:00,94.24,94.3,94.23,94.3,3974.0,67.0433,67.086,67.0362,67.086,3974.0
2017-04-06 14:35:00,94.28,94.31,94.26,94.27,5542.0,67.0718,67.0931,67.0576,67.0647,5542.0
2017-04-06 14:40:00,94.27,94.3,94.27,94.28,7352.0,67.0647,67.086,67.0647,67.0718,7352.0
2017-04-06 14:45:00,94.3,94.37,94.14,94.16,24630.0,67.086,67.1358,66.9722,66.9864,24630.0
2017-04-06 14:50:00,94.16,94.2,94.14,94.19,13386.0,66.9864,67.0149,66.9722,67.0078,13386.0
2017-04-06 14:55:00,94.18,94.2,94.14,94.16,15187.0,67.0006,67.0149,66.9722,66.9864,15187.0
2017-04-06 15:00:00,94.16,94.21,94.15,94.21,13207.0,66.9864,67.022,66.9793,67.022,13207.0
2017-04-06 15:05:00,94.21,94.33,94.2,94.32,12838.0,67.022,67.1074,67.0149,67.1002,12838.0
2017-04-06 15:10:00,94.32,94.34,94.24,94.26,13981.0,67.1002,67.1145,67.0433,67.0576,13981.0
2017-04-06 15:15:00,94.26,94.32,94.25,94.29,9686.0,67.0576,67.1002,67.0504,67.0789,9686.0
2017-04-06 15:20:00,94.29,94.32,94.24,94.26,112807.0,67.0789,67.1002,67.0433,67.0576,112807.0
2017-04-06 15:25:00,94.27,94.36,94.23,94.36,13388.0,67.0647,67.1287,67.0362,67.1287,13388.0
2017-04-06 15:30:00,94.36,94.38,94.22,94.26,108683.0,67.1287,67.1429,67.0291,67.0576,108683.0
2017-04-06 15:35:00,94.25,94.3,94.24,94.24,15354.0,67.0504,67.086,67.0433,67.0433,15354.0
2017-04-06 15:40:00,94.25,94.36,94.25,94.31,22610.0,67.0504,67.1287,67.0504,67.0931,22610.0
2017-04-06 15:45:00,94.31,94.39,94.29,94.34,32450.0,67.0931,67.15,67.0789,67.1145,32450.0
2017-04-06 15:50:00,94.34,94.38,94.29,94.36,44138.0,67.1145,67.1429,67.0789,67.1287,44138.0
2017-04-06 15:55:00,94.37,94.41,94.35,94.38,103963.0,67.1358,67.1643,67.1216,67.1429,103963.0
2017-04-07 09:30:00,94.42,94.5,93.93,94.33,16088.0,67.1714,67.2283,66.8228,67.1074,16088.0
2017-04-07 09:35:00,94.33,94.74,94.27,94.52,8856.0,67.1074,67.399,67.0647,67.2425,8856.0
2017-04-07 09:40:00,94.49,94.53,94.45,94.51,4472.0,67.2212,67.2496,67.1927,67.2354,4472.0
2017-04-07 09:45:00,94.49,94.58,94.41,94.43,319200.0,67.2212,67.2852,67.1643,67.1785,319200.0
2017-04-07 09:50:00,94.47,94.52,94.27,94.3,12512.0,67.207,67.2425,67.0647,67.086,12512.0
2017-04-07 09:55:00,94.3,94.39,94.23,94.3,8921.0,67.086,67.15,67.0362,67.086,8921.0
2017-04-07 10:00:00,94.29,94.47,94.19,94.45,8083.0,67.0789,67.207,67.0078,67.1927,8083.0
2017-04-07 10:05:00,94.45,94.49,94.39,94.47,7408.0,67.1927,67.2212,67.15,67.207,7408.0
2017-04-07 10:10:00,94.45,94.5,94.42,94.46,8105.0,67.1927,67.2283,67.1714,67.1998,8105.0
2017-04-07 10:15:00,94.46,94.46,94.37,94.43,2438.0,67.1998,67.1998,67.1358,67.1785,2438.0
2017-04-07 10:20:00,94.41,94.43,94.36,94.43,3771.0,67.1643,67.1785,67.1287,67.1785,3771.0
2017-04-07 10:25:00,94.41,94.43,94.29,94.4,6298.0,67.1643,67.1785,67.0789,67.1572,6298.0
2017-04-07 10:30:00,94.39,94.45,94.31,94.35,11242.0,67.15,67.1927,67.0931,67.1216,11242.0
2017-04-07 10:35:00,94.33,94.45,94.3,94.45,4810.0,67.1074,67.1927,67.086,67.1927,4810.0
2017-04-07 10:40:00,94.44,94.55,94.44,94.45,7501.0,67.1856,67.2639,67.1856,67.1927,7501.0
2017-04-07 10:45:00,94.42,94.52,94.38,94.52,9050.0,67.1714,67.2425,67.1429,67.2425,9050.0
2017-04-07 10:50:00,94.52,94.57,94.47,94.56,17882.0,67.2425,67.2781,67.207,67.271,17882.0
2017-04-07 10:55:00,94.53,94.56,94.42,94.53,7685.0,67.2496,67.271,67.1714,67.2496,7685.0
2017-04-07 11:00:00,94.53,94.57,94.47,94.49,5046.0,67.2496,67.2781,67.207,67.2212,5046.0
2017-04-07 11:05:00,94.5,94.5,94.38,94.4,10074.0,67.2283,67.2283,67.1429,67.1572,10074.0
2017-04-07 11:10:00,94.4,94.43,94.31,94.38,11494.0,67.1572,67.1785,67.0931,67.1429,11494.0
2017-04-07 11:15:00,94.41,94.46,94.39,94.43,5025.0,67.1643,67.1998,67.15,67.1785,5025.0
2017-04-07 11:20:00,94.45,94.54,94.4,94.52,8467.0,67.1927,67.2568,67.1572,67.2425,8467.0
2017-04-07 11:25:00,94.52,94.62,94.51,94.62,8400.0,67.2425,67.3137,67.2354,67.3137,8400.0
2017-04-07 11:30:00,94.62,94.63,94.54,94.57,7222.0,67.3137,67.3208,67.2568,67.2781,7222.0
2017-04-07 11:35:00,94.59,94.62,94.51,94.54,2498.0,67.2923,67.3137,67.2354,67.2568,2498.0
2017-04-07 11:40:00,94.52,94.57,94.51,94.57,5840.0,67.2425,67.2781,67.2354,67.2781,5840.0
2017-04-07 11:45:00,94.55,94.63,94.55,94.62,3706.0,67.2639,67.3208,67.2639,67.3137,3706.0
2017-04-07 11:50:00,94.63,94.65,94.59,94.63,12490.0,67.3208,67.335,67.2923,67.3208,12490.0
2017-04-07 11:55:00,94.63,94.66,94.59,94.64,8132.0,67.3208,67.3421,67.2923,67.3279,8132.0
2017-04-07 12:00:00,94.61,94.72,94.61,94.69,10794.0,67.3066,67.3848,67.3066,67.3635,10794.0
2017-04-07 12:05:00,94.69,94.76,94.68,94.76,6850.0,67.3635,67.4133,67.3564,67.4133,6850.0
2017-04-07 12:10:00,94.74,94.85,94.74,94.84,10463.0,67.399,67.4773,67.399,67.4702,10463.0
2017-04-07 12:15:00,94.83,94.87,94.72,94.72,34648.0,67.4631,67.4915,67.3848,67.3848,34648.0
2017-04-07 12:20:00,94.71,94.72,94.67,94.68,4769.0,67.3777,67.3848,67.3492,67.3564,4769.0
2017-04-07 12:25:00,94.67,94.72,94.66,94.72,7362.0,67.3492,67.3848,67.3421,67.3848,7362.0
2017-04-07 12:30:00,94.71,94.73,94.7,94.71,3095.0,67.3777,67.3919,67.3706,67.3777,3095.0
2017-04-07 12:35:00,94.71,94.74,94.66,94.74,7167.0,67.3777,67.399,67.3421,67.399,7167.0
2017-04-07 12:40:00,94.74,94.79,94.71,94.73,16997.0,67.399,67.4346,67.3777,67.3919,16997.0
2017-04-07 12:45:00,94.72,94.73,94.67,94.67,6170.0,67.3848,67.3919,67.3492,67.3492,6170.0
2017-04-07 12:50:00,94.67,94.72,94.66,94.68,8174.0,67.3492,67.3848,67.3421,67.3564,8174.0
2017-04-07 12:55:00,94.67,94.69,94.61,94.61,8175.0,67.3492,67.3635,67.3066,67.3066,8175.0
2017-04-07 13:00:00,94.61,94.63,94.54,94.54,8824.0,67.3066,67.3208,67.2568,67.2568,8824.0
2017-04-07 13:05:00,94.54,94.6,94.54,94.55,7010.0,67.2568,67.2994,67.2568,67.2639,7010.0
2017-04-07 13:10:00,94.54,94.55,94.51,94.55,5180.0,67.2568,67.2639,67.2354,67.2639,5180.0
2017-04-07 13:15:00,94.53,94.54,94.48,94.49,5604.0,67.2496,67.2568,67.2141,67.2212,5604.0
2017-04-07 13:20:00,94.5,94.52,94.46,94.46,5821.0,67.2283,67.2425,67.1998,67.1998,5821.0
2017-04-07 13:25:00,94.47,94.59,94.45,94.59,8314.0,67.207,67.2923,67.1927,67.2923,8314.0
2017-04-07 13:30:00,94.6,94.65,94.53,94.54,5604.0,67.2994,67.335,67.2496,67.2568,5604.0
2017-04-07 13:35:00,94.52,94.54,94.46,94.46,19610.0,67.2425,67.2568,67.1998,67.1998,19610.0
2017-04-07 13:40:00,94.44,94.51,94.42,94.5,7906.0,67.1856,67.2354,67.1714,67.2283,7906.0
2017-04-07 13:45:00,94.51,94.54,94.5,94.52,6818.0,67.2354,67.2568,67.2283,67.2425,6818.0
2017-04-07 13:50:00,94.49,94.5,94.46,94.48,3050.0,67.2212,67.2283,67.1998,67.2141,3050.0
2017-04-07 13:55:00,94.49,94.53,94.49,94.53,5205.0,67.2212,67.2496,67.2212,67.2496,5205.0
2017-04-07 14:00:00,94.53,94.55,94.49,94.51,3138.0,67.2496,67.2639,67.2212,67.2354,3138.0
2017-04-07 14:05:00,94.51,94.54,94.5,94.52,4947.0,67.2354,67.2568,67.2283,67.2425,4947.0
2017-04-07 14:10:00,94.53,94.64,94.52,94.62,8454.0,67.2496,67.3279,67.2425,67.3137,8454.0
2017-04-07 14:15:00,94.61,94.68,94.61,94.67,9745.0,67.3066,67.3564,67.3066,67.3492,9745.0
2017-04-07 14:20:00,94.67,94.68,94.63,94.63,7983.0,67.3492,67.3564,67.3208,67.3208,7983.0
2017-04-07 14:25:00,94.62,94.62,94.55,94.58,2168.0,67.3137,67.3137,67.2639,67.2852,2168.0
2017-04-07 14:30:00,94.59,94.6,94.56,94.57,5988.0,67.2923,67.2994,67.271,67.2781,5988.0
2017-04-07 14:35:00,94.58,94.58,94.47,94.49,7140.0,67.2852,67.2852,67.207,67.2212,7140.0
2017-04-07 14:40:00,94.48,94.54,94.48,94.51,5628.0,67.2141,67.2568,67.2141,67.2354,5628.0
2017-04-07 14:45:00,94.51,94.64,94.51,94.57,6412.0,67.2354,67.3279,67.2354,67.2781,6412.0
2017-04-07 14:50:00,94.56,94.57,94.48,94.51,8743.0,67.271,67.2781,67.2141,67.2354,8743.0
2017-04-07 14:55:00,94.52,94.6,94.52,94.57,6743.0,67.2425,67.2994,67.2425,67.2781,6743.0
2017-04-07 15:00:00,94.56,94.57,94.5,94.52,9472.0,67.271,67.2781,67.2283,67.2425,9472.0
2017-04-07 15:05:00,94.52,94.56,94.5,94.51,8472.0,67.2425,67.271,67.2283,67.2354,8472.0
2017-04-07 15:10:00,94.5,94.58,94.5,94.55,7678.0,67.2283,67.2852,67.2283,67.2639,7678.0
2017-04-07 15:15:00,94.56,94.56,94.46,94.48,8642.0,67.271,67.271,67.1998,67.2141,8642.0
2017-04-07 15:20:00,94.48,94.55,94.44,94.53,7277.0,67.2141,67.2639,67.1856,67.2496,7277.0
2017-04-07 15:25:00,94.52,94.59,94.5,94.5,7259.0,67.2425,67.2923,67.2283,67.2283,7259.0
2017-04-07 15:30:00,94.51,94.53,94.44,94.44,19085.0,67.2354,67.2496,67.1856,67.1856,19085.0
2017-04-07 15:35:00,94.45,94.49,94.44,94.48,11578.0,67.1927,67.2212,67.1856,67.2141,11578.0
2017-04-07 15:40:00,94.48,94.49,94.42,94.42,21228.0,67.2141,67.2212,67.1714,67.1714,21228.0
2017-04-07 15:45:00,94.45,94.49,94.43,94.47,30917.0,67.1927,67.2212,67.1785,67.207,30917.0
2017-04-07 15:50:00,94.48,94.5,94.43,94.5,39553.0,67.2141,67.2283,67.1785,67.2283,39553.0
2017-04-07 15:55:00,94.49,94.53,94.45,94.5,65838.0,67.2212,67.2496,67.1927,67.2283,65838.0
2017-04-10 09:30:00,94.54,94.73,94.51,94.64,9270.0,67.2568,67.3919,67.2354,67.3279,9270.0
2017-04-10 09:35:00,94.62,94.73,94.54,94.7,3698.0,67.3137,67.3919,67.2568,67.3706,3698.0
2017-04-10 09:40:00,94.63,94.67,94.57,94.67,4600.0,67.3208,67.3492,67.2781,67.3492,4600.0
2017-04-10 09:45:00,94.66,94.75,94.65,94.73,18154.0,67.3421,67.4062,67.335,67.3919,18154.0
2017-04-10 09:50:00,94.73,94.74,94.67,94.71,9138.0,67.3919,67.399,67.3492,67.3777,9138.0
2017-04-10 09:55:00,94.69,94.76,94.64,94.74,20005.0,67.3635,67.4133,67.3279,67.399,20005.0
2017-04-10 10:00:00,94.74,94.82,94.71,94.81,17134.0,67.399,67.456,67.3777,67.4488,17134.0
2017-04-10 10:05:00,94.82,94.83,94.74,94.81,4041.0,67.456,67.4631,67.399,67.4488,4041.0
2017-04-10 10:10:00,94.79,94.83,94.75,94.75,7896.0,67.4346,67.4631,67.4062,67.4062,7896.0
2017-04-10 10:15:00,94.76,94.77,94.69,94.74,1920.0,67.4133,67.4204,67.3635,67.399,1920.0
2017-04-10 10:20:00,94.68,94.74,94.65,94.7,3131.0,67.3564,67.399,67.335,67.3706,3131.0
2017-04-10 10:25:00,94.67,94.74,94.67,94.68,3986.0,67.3492,67.399,67.3492,67.3564,3986.0
2017-04-10 10:30:00,94.69,94.73,94.65,94.7,3148.0,67.3635,67.3919,67.335,67.3706,3148.0
2017-04-10 10:35:00,94.75,94.76,94.69,94.69,1700.0,67.4062,67.4133,67.3635,67.3635,1700.0
2017-04-10 10:40:00,94.69,94.77,94.69,94.77,56262.0,67.3635,67.4204,67.3635,67.4204,56262.0
2017-04-10 10:45:00,94.73,94.82,94.73,94.82,111185.0,67.3919,67.456,67.3919,67.456,111185.0
2017-04-10 10:50:00,94.82,94.9,94.82,94.9,18126.0,67.456,67.5129,67.456,67.5129,18126.0
2017-04-10 10:55:00,94.9,94.99,94.9,94.91,7518.0,67.5129,67.5769,67.5129,67.52,7518.0
2017-04-10 11:00:00,94.88,94.89,94.8,94.81,4315.0,67.4986,67.5058,67.4417,67.4488,4315.0
2017-04-10 11:05:00,94.8,94.88,94.8,94.81,3551.0,67.4417,67.4986,67.4417,67.4488,3551.0
2017-04-10 11:10:00,94.82,94.82,94.79,94.81,4649.0,67.456,67.456,67.4346,67.4488,4649.0
2017-04-10 11:15:00,94.8,94.91,94.79,94.85,6584.0,67.4417,67.52,67.4346,67.4773,6584.0
2017-04-10 11:20:00,94.85,94.91,94.82,94.89,4020.0,67.4773,67.52,67.456,67.5058,4020.0
2017-04-10 11:25:00,94.89,94.89,94.81,94.87,1783.0,67.5058,67.5058,67.4488,67.4915,1783.0
2017-04-10 11:30:00,94.83,94.83,94.75,94.76,9883.0,67.4631,67.4631,67.4062,67.4133,9883.0
2017-04-10 11:35:00,94.75,94.75,94.7,94.7,3236.0,67.4062,67.4062,67.3706,67.3706,3236.0
2017-04-10 11:40:00,94.72,94.73,94.69,94.72,100452.0,67.3848,67.3919,67.3635,67.3848,100452.0
2017-04-10 11:45:00,94.68,94.74,94.68,94.73,2348.0,67.3564,67.399,67.3564,67.3919,2348.0
2017-04-10 11:50:00,94.71,94.85,94.71,94.82,5200.0,67.3777,67.4773,67.3777,67.456,5200.0
2017-04-10 11:55:00,94.84,94.99,94.81,94.98,3396.0,67.4702,67.5769,67.4488,67.5698,3396.0
2017-04-10 12:00:00,94.95,94.98,94.88,94.93,4251.0,67.5484,67.5698,67.4986,67.5342,4251.0
2017-04-10 12:05:00,94.94,94.94,94.82,94.83,8235.0,67.5413,67.5413,67.456,67.4631,8235.0
2017-04-10 12:10:00,94.83,94.83,94.71,94.77,6023.0,67.4631,67.4631,67.3777,67.4204,6023.0
2017-04-10 12:15:00,94.77,94.82,94.77,94.78,2389.0,67.4204,67.456,67.4204,67.4275,2389.0
2017-04-10 12:20:00,94.77,94.82,94.76,94.79,2991.0,67.4204,67.456,67.4133,67.4346,2991.0
2017-04-10 12:25:00,94.77,94.78,94.7,94.73,3214.0,67.4204,67.4275,67.3706,67.3919,3214.0
2017-04-10 12:30:00,94.72,94.74,94.7,94.71,6976.0,67.3848,67.399,67.3706,67.3777,6976.0
2017-04-10 12:35:00,94.71,94.71,94.68,94.71,9185.0,67.3777,67.3777,67.3564,67.3777,9185.0
2017-04-10 12:40:00,94.72,94.79,94.72,94.77,4821.0,67.3848,67.4346,67.3848,67.4204,4821.0
2017-04-10 12:45:00,94.75,94.8,94.74,94.76,1795.0,67.4062,67.4417,67.399,67.4133,1795.0
2017-04-10 12:50:00,94.8,94.84,94.78,94.78,2288.0,67.4417,67.4702,67.4275,67.4275,2288.0
2017-04-10 12:55:00,94.79,94.85,94.79,94.85,2347.0,67.4346,67.4773,67.4346,67.4773,2347.0
2017-04-10 13:00:00,94.84,94.85,94.81,94.81,2056.0,67.4702,67.4773,67.4488,67.4488,2056.0
2017-04-10 13:05:00,94.82,94.84,94.82,94.84,1655.0,67.456,67.4702,67.456,67.4702,1655.0
2017-04-10 13:10:00,94.83,94.84,94.79,94.81,4149.0,67.4631,67.4702,67.4346,67.4488,4149.0
2017-04-10 13:15:00,94.81,94.87,94.81,94.86,24190.0,67.4488,67.4915,67.4488,67.4844,24190.0
2017-04-10 13:20:00,94.85,94.92,94.85,94.91,4440.0,67.4773,67.5271,67.4773,67.52,4440.0
2017-04-10 13:25:00,94.89,94.9,94.84,94.84,4634.0,67.5058,67.5129,67.4702,67.4702,4634.0
2017-04-10 13:30:00,94.85,94.87,94.84,94.86,8848.0,67.4773,67.4915,67.4702,67.4844,8848.0
2017-04-10 13:35:00,94.84,94.92,94.83,94.87,6151.0,67.4702,67.5271,67.4631,67.4915,6151.0
2017-04-10 13:40:00,94.89,94.89,94.86,94.88,605.0,67.5058,67.5058,67.4844,67.4986,605.0
2017-04-10 13:45:00,94.86,94.9,94.84,94.89,6767.0,67.4844,67.5129,67.4702,67.5058,6767.0
2017-04-10 13:50:00,94.88,94.91,94.87,94.9,2315.0,67.4986,67.52,67.4915,67.5129,2315.0
2017-04-10 13:55:00,94.9,94.93,94.9,94.9,14688.0,67.5129,67.5342,67.5129,67.5129,14688.0
2017-04-10 14:00:00,94.89,94.9,94.8,94.82,6668.0,67.5058,67.5129,67.4417,67.456,6668.0
2017-04-10 14:05:00,94.84,94.86,94.83,94.86,2760.0,67.4702,67.4844,67.4631,67.4844,2760.0
2017-04-10 14:10:00,94.86,95.0,94.86,95.0,15405.0,67.4844,67.584,67.4844,67.584,15405.0
2017-04-10 14:15:00,94.97,95.0,94.96,95.0,32024.0,67.5627,67.584,67.5555,67.584,32024.0
2017-04-10 14:20:00,94.99,95.03,94.95,95.0,13697.0,67.5769,67.6053,67.5484,67.584,13697.0
2017-04-10 14:25:00,95.02,95.03,94.91,94.91,7810.0,67.5982,67.6053,67.52,67.52,7810.0
2017-04-10 14:30:00,94.91,94.94,94.88,94.89,3929.0,67.52,67.5413,67.4986,67.5058,3929.0
2017-04-10 14:35:00,94.89,94.9,94.81,94.84,6557.0,67.5058,67.5129,67.4488,67.4702,6557.0
2017-04-10 14:40:00,94.81,94.85,94.78,94.85,8030.0,67.4488,67.4773,67.4275,67.4773,8030.0
2017-04-10 14:45:00,94.87,94.9,94.85,94.9,12940.0,67.4915,67.5129,67.4773,67.5129,12940.0
2017-04-10 14:50:00,94.91,94.94,94.88,94.91,3600.0,67.52,67.5413,67.4986,67.52,3600.0
2017-04-10 14:55:00,94.92,94.95,94.9,94.9,1700.0,67.5271,67.5484,67.5129,67.5129,1700.0
2017-04-10 15:00:00,94.92,94.93,94.86,94.89,6757.0,67.5271,67.5342,67.4844,67.5058,6757.0
2017-04-10 15:05:00,94.91,94.95,94.89,94.9,3840.0,67.52,67.5484,67.5058,67.5129,3840.0
2017-04-10 15:10:00,94.9,94.94,94.86,94.94,3615.0,67.5129,67.5413,67.4844,67.5413,3615.0
2017-04-10 15:15:00,94.9,94.91,94.88,94.88,3400.0,67.5129,67.52,67.4986,67.4986,3400.0
2017-04-10 15:20:00,94.89,94.89,94.76,94.81,9175.0,67.5058,67.5058,67.4133,67.4488,9175.0
2017-04-10 15:25:00,94.82,94.82,94.76,94.78,7024.0,67.456,67.456,67.4133,67.4275,7024.0
2017-04-10 15:30:00,94.78,94.81,94.77,94.81,5159.0,67.4275,67.4488,67.4204,67.4488,5159.0
2017-04-10 15:35:00,94.83,94.93,94.81,94.88,4367.0,67.4631,67.5342,67.4488,67.4986,4367.0
2017-04-10 15:40:00,94.88,94.9,94.85,94.88,8027.0,67.4986,67.5129,67.4773,67.4986,8027.0
2017-04-10 15:45:00,94.89,94.9,94.81,94.82,13085.0,67.5058,67.5129,67.4488,67.456,13085.0
2017-04-10 15:50:00,94.81,94.86,94.8,94.85,18769.0,67.4488,67.4844,67.4417,67.4773,18769.0
2017-04-10 15:55:00,94.86,94.99,94.84,94.96,107035.0,67.4844,67.5769,67.4702,67.5555,107035.0
2017-04-11 09:30:00,95.15,95.9,95.12,95.9,69515.0,67.6907,68.2243,67.6694,68.2243,69515.0
2017-04-11 09:35:00,95.9,96.1,95.76,95.94,51345.0,68.2243,68.3666,68.1247,68.2527,51345.0
2017-04-11 09:40:00,95.94,95.96,95.55,95.61,23139.0,68.2527,68.267,67.9753,68.018,23139.0
2017-04-11 09:45:00,95.61,95.85,95.46,95.74,55509.0,68.018,68.1887,67.9113,68.1104,55509.0
2017-04-11 09:50:00,95.72,95.74,95.5,95.71,35298.0,68.0962,68.1104,67.9397,68.0891,35298.0
2017-04-11 09:55:00,95.72,95.87,95.68,95.86,117738.0,68.0962,68.2029,68.0678,68.1958,117738.0
2017-04-11 10:00:00,95.84,95.84,95.66,95.72,5913.0,68.1816,68.1816,68.0535,68.0962,5913.0
2017-04-11 10:05:00,95.7,95.86,95.69,95.84,7637.0,68.082,68.1958,68.0749,68.1816,7637.0
2017-04-11 10:10:00,95.8,95.83,95.65,95.69,8431.0,68.1531,68.1745,68.0464,68.0749,8431.0
2017-04-11 10:15:00,95.71,95.71,95.59,95.66,8325.0,68.0891,68.0891,68.0037,68.0535,8325.0
2017-04-11 10:20:00,95.66,95.72,95.62,95.7,9905.0,68.0535,68.0962,68.0251,68.082,9905.0
2017-04-11 10:25:00,95.72,95.73,95.67,95.73,21286.0,68.0962,68.1033,68.0607,68.1033,21286.0
2017-04-11 10:30:00,95.72,95.73,95.6,95.64,35444.0,68.0962,68.1033,68.0109,68.0393,35444.0
2017-04-11 10:35:00,95.64,95.75,95.6,95.74,14969.0,68.0393,68.1176,68.0109,68.1104,14969.0
2017-04-11 10:40:00,95.75,95.78,95.7,95.74,8897.0,68.1176,68.1389,68.082,68.1104,8897.0
2017-04-11 10:45:00,95.74,95.79,95.72,95.73,14772.0,68.1104,68.146,68.0962,68.1033,14772.0
2017-04-11 10:50:00,95.72,95.75,95.62,95.64,17238.0,68.0962,68.1176,68.0251,68.0393,17238.0
2017-04-11 10:55:00,95.66,95.67,95.58,95.63,10298.0,68.0535,68.0607,67.9966,68.0322,10298.0
2017-04-11 11:00:00,95.65,95.68,95.58,95.64,12505.0,68.0464,68.0678,67.9966,68.0393,12505.0
2017-04-11 11:05:00,95.65,95.68,95.59,95.66,10378.0,68.0464,68.0678,68.0037,68.0535,10378.0
2017-04-11 11:10:00,95.66,95.68,95.57,95.63,8919.0,68.0535,68.0678,67.9895,68.0322,8919.0
2017-04-11 11:15:00,95.61,95.66,95.6,95.63,4062.0,68.018,68.0535,68.0109,68.0322,4062.0
2017-04-11 11:20:00,95.63,95.72,95.58,95.62,17752.0,68.0322,68.0962,67.9966,68.0251,17752.0
2017-04-11 11:25:00,95.61,95.66,95.58,95.6,7673.0,68.018,68.0535,67.9966,68.0109,7673.0
2017-04-11 11:30:00,95.58,95.67,95.56,95.65,8060.0,67.9966,68.0607,67.9824,68.0464,8060.0
2017-04-11 11:35:00,95.63,95.72,95.6,95.7,14542.0,68.0322,68.0962,68.0109,68.082,14542.0
2017-04-11 11:40:00,95.65,95.71,95.61,95.68,19199.0,68.0464,68.0891,68.018,68.0678,19199.0
2017-04-11 11:45:00,95.65,95.72,95.61,95.65,13077.0,68.0464,68.0962,68.018,68.0464,13077.0
2017-04-11 11:50:00,95.69,95.73,95.63,95.67,8318.0,68.0749,68.1033,68.0322,68.0607,8318.0
2017-04-11 11:55:00,95.69,95.76,95.66,95.76,9060.0,68.0749,68.1247,68.0535,68.1247,9060.0
2017-04-11 12:00:00,95.77,95.82,95.72,95.82,9370.0,68.1318,68.1674,68.0962,68.1674,9370.0
2017-04-11 12:05:00,95.83,95.89,95.82,95.83,17608.0,68.1745,68.2172,68.1674,68.1745,17608.0
2017-04-11 12:10:00,95.81,95.81,95.73,95.79,8855.0,68.1602,68.1602,68.1033,68.146,8855.0
2017-04-11 12:15:00,95.77,95.81,95.76,95.79,5611.0,68.1318,68.1602,68.1247,68.146,5611.0
2017-04-11 12:20:00,95.78,95.84,95.76,95.8,6402.0,68.1389,68.1816,68.1247,68.1531,6402.0
2017-04-11 12:25:00,95.8,95.87,95.78,95.87,7122.0,68.1531,68.2029,68.1389,68.2029,7122.0
2017-04-11 12:30:00,95.88,95.89,95.84,95.88,8365.0,68.21,68.2172,68.1816,68.21,8365.0
2017-04-11 12:35:00,95.86,95.86,95.83,95.83,3028.0,68.1958,68.1958,68.1745,68.1745,3028.0
2017-04-11 12:40:00,95.82,95.83,95.79,95.81,4797.0,68.1674,68.1745,68.146,68.1602,4797.0
2017-04-11 12:45:00,95.82,95.85,95.81,95.83,6232.0,68.1674,68.1887,68.1602,68.1745,6232.0
2017-04-11 12:50:00,95.82,95.85,95.8,95.82,5816.0,68.1674,68.1887,68.1531,68.1674,5816.0
2017-04-11 12:55:00,95.82,95.82,95.76,95.8,5217.0,68.1674,68.1674,68.1247,68.1531,5217.0
2017-04-11 13:00:00,95.8,95.83,95.77,95.83,11896.0,68.1531,68.1745,68.1318,68.1745,11896.0
2017-04-11 13:05:00,95.82,95.84,95.8,95.8,4111.0,68.1674,68.1816,68.1531,68.1531,4111.0
2017-04-11 13:10:00,95.83,95.89,95.82,95.88,12626.0,68.1745,68.2172,68.1674,68.21,12626.0
2017-04-11 13:15:00,95.86,95.86,95.79,95.79,8621.0,68.1958,68.1958,68.146,68.146,8621.0
2017-04-11 13:20:00,95.82,95.84,95.8,95.8,3800.0,68.1674,68.1816,68.1531,68.1531,3800.0
2017-04-11 13:25:00,95.82,95.84,95.79,95.84,4886.0,68.1674,68.1816,68.146,68.1816,4886.0
2017-04-11 13:30:00,95.84,95.91,95.83,95.89,30976.0,68.1816,68.2314,68.1745,68.2172,30976.0
2017-04-11 13:35:00,95.88,95.9,95.87,95.89,8359.0,68.21,68.2243,68.2029,68.2172,8359.0
2017-04-11 13:40:00,95.88,95.9,95.83,95.87,8462.0,68.21,68.2243,68.1745,68.2029,8462.0
2017-04-11 13:45:00,95.87,95.88,95.82,95.83,2999.0,68.2029,68.21,68.1674,68.1745,2999.0
2017-04-11 13:50:00,95.83,95.86,95.81,95.84,6029.0,68.1745,68.1958,68.1602,68.1816,6029.0
2017-04-11 13:55:00,95.86,95.86,95.82,95.82,3315.0,68.1958,68.1958,68.1674,68.1674,3315.0
2017-04-11 14:00:00,95.84,95.9,95.84,95.9,7590.0,68.1816,68.2243,68.1816,68.2243,7590.0
2017-04-11 14:05:00,95.89,95.9,95.84,95.85,15082.0,68.2172,68.2243,68.1816,68.1887,15082.0
2017-04-11 14:10:00,95.86,95.87,95.8,95.81,5115.0,68.1958,68.2029,68.1531,68.1602,5115.0
2017-04-11 14:15:00,95.79,95.79,95.71,95.74,7200.0,68.146,68.146,68.0891,68.1104,7200.0
2017-04-11 14:20:00,95.72,95.8,95.69,95.78,7503.0,68.0962,68.1531,68.0749,68.1389,7503.0
2017-04-11 14:25:00,95.79,95.86,95.78,95.86,9182.0,68.146,68.1958,68.1389,68.1958,9182.0
2017-04-11 14:30:00,95.85,95.86,95.77,95.85,8749.0,68.1887,68.1958,68.1318,68.1887,8749.0
2017-04-11 14:35:00,95.84,95.85,95.8,95.85,4360.0,68.1816,68.1887,68.1531,68.1887,4360.0
2017-04-11 14:40:00,95.85,95.87,95.83,95.84,6866.0,68.1887,68.2029,68.1745,68.1816,6866.0
2017-04-11 14:45:00,95.83,95.87,95.83,95.86,8772.0,68.1745,68.2029,68.1745,68.1958,8772.0
2017-04-11 14:50:00,95.87,95.89,95.86,95.89,7758.0,68.2029,68.2172,68.1958,68.2172,7758.0
2017-04-11 14:55:00,95.88,95.89,95.78,95.78,6087.0,68.21,68.2172,68.1389,68.1389,6087.0
2017-04-11 15:00:00,95.77,95.8,95.73,95.75,10244.0,68.1318,68.1531,68.1033,68.1176,10244.0
2017-04-11 15:05:00,95.75,95.82,95.71,95.79,14165.0,68.1176,68.1674,68.0891,68.146,14165.0
2017-04-11 15:10:00,95.8,95.84,95.78,95.81,10661.0,68.1531,68.1816,68.1389,68.1602,10661.0
2017-04-11 15:15:00,95.81,95.84,95.72,95.77,43366.0,68.1602,68.1816,68.0962,68.1318,43366.0
2017-04-11 15:20:00,95.77,95.77,95.74,95.75,11536.0,68.1318,68.1318,68.1104,68.1176,11536.0
2017-04-11 15:25:00,95.74,95.78,95.73,95.78,14621.0,68.1104,68.1389,68.1033,68.1389,14621.0
2017-04-11 15:30:00,95.77,95.79,95.73,95.79,16383.0,68.1318,68.146,68.1033,68.146,16383.0
2017-04-11 15:35:00,95.78,95.83,95.75,95.78,24115.0,68.1389,68.1745,68.1176,68.1389,24115.0
2017-04-11 15:40:00,95.78,95.79,95.74,95.75,24666.0,68.1389,68.146,68.1104,68.1176,24666.0
2017-04-11 15:45:00,95.75,95.83,95.71,95.75,63350.0,68.1176,68.1745,68.0891,68.1176,63350.0
2017-04-11 15:50:00,95.75,95.84,95.74,95.76,63639.0,68.1176,68.1816,68.1104,68.1247,63639.0
2017-04-11 15:55:00,95.76,95.83,95.7,95.82,100761.0,68.1247,68.1745,68.082,68.1674,100761.0
2017-04-12 09:30:00,95.5,95.74,95.36,95.71,31443.0,67.9397,68.1104,67.8401,68.0891,31443.0
2017-04-12 09:35:00,95.64,95.7,95.45,95.51,5525.0,68.0393,68.082,67.9041,67.9468,5525.0
2017-04-12 09:40:00,95.52,95.58,95.46,95.48,20215.0,67.9539,67.9966,67.9113,67.9255,20215.0
2017-04-12 09:45:00,95.47,95.62,95.47,95.6,5853.0,67.9184,68.0251,67.9184,68.0109,5853.0
2017-04-12 09:50:00,95.59,95.83,95.53,95.81,48025.0,68.0037,68.1745,67.9611,68.1602,48025.0
2017-04-12 09:55:00,95.81,95.81,95.69,95.77,9961.0,68.1602,68.1602,68.0749,68.1318,9961.0
2017-04-12 10:00:00,95.77,95.8,95.64,95.71,6765.0,68.1318,68.1531,68.0393,68.0891,6765.0
2017-04-12 10:05:00,95.75,95.8,95.62,95.68,15245.0,68.1176,68.1531,68.0251,68.0678,15245.0
2017-04-12 10:10:00,95.7,95.72,95.61,95.7,12354.0,68.082,68.0962,68.018,68.082,12354.0
2017-04-12 10:15:00,95.74,95.82,95.63,95.76,28700.0,68.1104,68.1674,68.0322,68.1247,28700.0
2017-04-12 10:20:00,95.75,95.77,95.64,95.73,46883.0,68.1176,68.1318,68.0393,68.1033,46883.0
2017-04-12 10:25:00,95.72,95.94,95.7,95.94,38842.0,68.0962,68.2527,68.082,68.2527,38842.0
2017-04-12 10:30:00,95.94,96.05,95.92,96.0,15132.0,68.2527,68.331,68.2385,68.2954,15132.0
2017-04-12 10:35:00,96.0,96.19,95.98,96.13,14281.0,68.2954,68.4306,68.2812,68.3879,14281.0
2017-04-12 10:40:00,96.16,96.19,96.12,96.13,11962.0,68.4092,68.4306,68.3808,68.3879,11962.0
2017-04-12 10:45:00,96.13,96.17,96.08,96.17,26809.0,68.3879,68.4164,68.3523,68.4164,26809.0
2017-04-12 10:50:00,96.18,96.21,96.14,96.14,11454.0,68.4235,68.4448,68.395,68.395,11454.0
2017-04-12 10:55:00,96.16,96.24,96.12,96.24,13555.0,68.4092,68.4662,68.3808,68.4662,13555.0
2017-04-12 11:00:00,96.25,96.29,96.15,96.16,6848.0,68.4733,68.5017,68.4021,68.4092,6848.0
2017-04-12 11:05:00,96.17,96.18,96.13,96.16,12323.0,68.4164,68.4235,68.3879,68.4092,12323.0
2017-04-12 11:10:00,96.18,96.2,96.15,96.16,12233.0,68.4235,68.4377,68.4021,68.4092,12233.0
2017-04-12 11:15:00,96.17,96.23,96.15,96.23,11928.0,68.4164,68.459,68.4021,68.459,11928.0
2017-04-12 11:20:00,96.22,96.24,96.19,96.22,10232.0,68.4519,68.4662,68.4306,68.4519,10232.0
2017-04-12 11:25:00,96.21,96.31,96.21,96.26,5453.0,68.4448,68.516,68.4448,68.4804,5453.0
2017-04-12 11:30:00,96.24,96.33,96.24,96.31,26677.0,68.4662,68.5302,68.4662,68.516,26677.0
2017-04-12 11:35:00,96.31,96.32,96.24,96.3,25315.0,68.516,68.5231,68.4662,68.5088,25315.0
2017-04-12 11:40:00,96.3,96.3,96.22,96.29,9604.0,68.5088,68.5088,68.4519,68.5017,9604.0
2017-04-12 11:45:00,96.28,96.3,96.23,96.25,15430.0,68.4946,68.5088,68.459,68.4733,15430.0
2017-04-12 11:50:00,96.25,96.4,96.23,96.39,17724.0,68.4733,68.58,68.459,68.5729,17724.0
2017-04-12 11:55:00,96.39,96.48,96.37,96.41,17722.0,68.5729,68.6369,68.5586,68.5871,17722.0
2017-04-12 12:00:00,96.39,96.42,96.3,96.34,120818.0,68.5729,68.5942,68.5088,68.5373,120818.0
2017-04-12 12:05:00,96.34,96.34,96.28,96.31,23161.0,68.5373,68.5373,68.4946,68.516,23161.0
2017-04-12 12:10:00,96.32,96.35,96.29,96.31,20995.0,68.5231,68.5444,68.5017,68.516,20995.0
2017-04-12 12:15:00,96.31,96.36,96.31,96.33,9974.0,68.516,68.5515,68.516,68.5302,9974.0
2017-04-12 12:20:00,96.35,96.35,96.28,96.3,19598.0,68.5444,68.5444,68.4946,68.5088,19598.0
2017-04-12 12:25:00,96.31,96.33,96.28,96.3,14768.0,68.516,68.5302,68.4946,68.5088,14768.0
2017-04-12 12:30:00,96.31,96.37,96.31,96.36,9767.0,68.516,68.5586,68.516,68.5515,9767.0
2017-04-12 12:35:00,96.36,96.36,96.29,96.31,22294.0,68.5515,68.5515,68.5017,68.516,22294.0
2017-04-12 12:40:00,96.32,96.47,96.3,96.47,22397.0,68.5231,68.6298,68.5088,68.6298,22397.0
2017-04-12 12:45:00,96.47,96.47,96.39,96.42,4389.0,68.6298,68.6298,68.5729,68.5942,4389.0
2017-04-12 12:50:00,96.41,96.42,96.32,96.32,10245.0,68.5871,68.5942,68.5231,68.5231,10245.0
2017-04-12 12:55:00,96.33,96.35,96.28,96.34,7610.0,68.5302,68.5444,68.4946,68.5373,7610.0
2017-04-12 13:00:00,96.34,96.36,96.32,96.36,11171.0,68.5373,68.5515,68.5231,68.5515,11171.0
2017-04-12 13:05:00,96.36,96.36,96.29,96.3,11129.0,68.5515,68.5515,68.5017,68.5088,11129.0
2017-04-12 13:10:00,96.3,96.33,96.29,96.33,12272.0,68.5088,68.5302,68.5017,68.5302,12272.0
2017-04-12 13:15:00,96.33,96.37,96.33,96.37,5117.0,68.5302,68.5586,68.5302,68.5586,5117.0
2017-04-12 13:20:00,96.36,96.36,96.28,96.36,19879.0,68.5515,68.5515,68.4946,68.5515,19879.0
2017-04-12 13:25:00,96.35,96.35,96.27,96.31,7969.0,68.5444,68.5444,68.4875,68.516,7969.0
2017-04-12 13:30:00,96.31,96.39,96.31,96.38,14848.0,68.516,68.5729,68.516,68.5658,14848.0
2017-04-12 13:35:00,96.38,96.45,96.36,96.44,13108.0,68.5658,68.6156,68.5515,68.6084,13108.0
2017-04-12 13:40:00,96.45,96.46,96.42,96.43,8119.0,68.6156,68.6227,68.5942,68.6013,8119.0
2017-04-12 13:45:00,96.43,96.43,96.33,96.35,5200.0,68.6013,68.6013,68.5302,68.5444,5200.0
2017-04-12 13:50:00,96.35,96.35,96.28,96.31,9384.0,68.5444,68.5444,68.4946,68.516,9384.0
2017-04-12 13:55:00,96.32,96.37,96.27,96.37,7573.0,68.5231,68.5586,68.4875,68.5586,7573.0
2017-04-12 14:00:00,96.35,96.38,96.27,96.28,8299.0,68.5444,68.5658,68.4875,68.4946,8299.0
2017-04-12 14:05:00,96.29,96.34,96.29,96.33,6131.0,68.5017,68.5373,68.5017,68.5302,6131.0
2017-04-12 14:10:00,96.33,96.36,96.32,96.32,9484.0,68.5302,68.5515,68.5231,68.5231,9484.0
2017-04-12 14:15:00,96.32,96.32,96.26,96.27,9344.0,68.5231,68.5231,68.4804,68.4875,9344.0
2017-04-12 14:20:00,96.26,96.26,96.18,96.18,15263.0,68.4804,68.4804,68.4235,68.4235,15263.0
2017-04-12 14:25:00,96.17,96.2,96.17,96.19,9115.0,68.4164,68.4377,68.4164,68.4306,9115.0
2017-04-12 14:30:00,96.19,96.19,96.11,96.12,13051.0,68.4306,68.4306,68.3737,68.3808,13051.0
2017-04-12 14:35:00,96.13,96.19,96.07,96.07,10072.0,68.3879,68.4306,68.3452,68.3452,10072.0
2017-04-12 14:40:00,96.07,96.07,96.0,96.04,7932.0,68.3452,68.3452,68.2954,68.3239,7932.0
2017-04-12 14:45:00,96.05,96.09,96.02,96.02,8100.0,68.331,68.3594,68.3096,68.3096,8100.0
2017-04-12 14:50:00,96.03,96.18,96.02,96.17,31270.0,68.3168,68.4235,68.3096,68.4164,31270.0
2017-04-12 14:55:00,96.17,96.2,96.12,96.16,6059.0,68.4164,68.4377,68.3808,68.4092,6059.0
2017-04-12 15:00:00,96.17,96.21,96.16,96.19,19204.0,68.4164,68.4448,68.4092,68.4306,19204.0
2017-04-12 15:05:00,96.19,96.2,96.15,96.18,8053.0,68.4306,68.4377,68.4021,68.4235,8053.0
2017-04-12 15:10:00,96.18,96.26,96.15,96.16,25226.0,68.4235,68.4804,68.4021,68.4092,25226.0
2017-04-12 15:15:00,96.16,96.22,96.15,96.16,22621.0,68.4092,68.4519,68.4021,68.4092,22621.0
2017-04-12 15:20:00,96.17,96.29,96.16,96.26,25957.0,68.4164,68.5017,68.4092,68.4804,25957.0
2017-04-12 15:25:00,96.28,96.29,96.15,96.18,25395.0,68.4946,68.5017,68.4021,68.4235,25395.0
2017-04-12 15:30:00,96.18,96.24,96.15,96.24,13929.0,68.4235,68.4662,68.4021,68.4662,13929.0
2017-04-12 15:35:00,96.22,96.22,96.16,96.16,21234.0,68.4519,68.4519,68.4092,68.4092,21234.0
2017-04-12 15:40:00,96.15,96.22,96.11,96.19,44415.0,68.4021,68.4519,68.3737,68.4306,44415.0
2017-04-12 15:45:00,96.19,96.26,96.19,96.22,60154.0,68.4306,68.4804,68.4306,68.4519,60154.0
2017-04-12 15:50:00,96.22,96.39,96.22,96.37,68478.0,68.4519,68.5729,68.4519,68.5586,68478.0
2017-04-12 15:55:00,96.37,96.47,96.37,96.44,95513.0,68.5586,68.6298,68.5586,68.6084,95513.0
2017-04-13 09:30:00,96.4,96.49,96.29,96.34,17412.0,68.58,68.644,68.5017,68.5373,17412.0
2017-04-13 09:35:00,96.31,96.4,95.99,95.99,112658.0,68.516,68.58,68.2883,68.2883,112658.0
2017-04-13 09:40:00,96.02,96.08,95.88,95.91,15256.0,68.3096,68.3523,68.21,68.2314,15256.0
2017-04-13 09:45:00,95.95,96.05,95.88,96.05,19634.0,68.2598,68.331,68.21,68.331,19634.0
2017-04-13 09:50:00,96.03,96.17,96.01,96.17,27679.0,68.3168,68.4164,68.3025,68.4164,27679.0
2017-04-13 09:55:00,96.15,96.25,96.04,96.17,43641.0,68.4021,68.4733,68.3239,68.4164,43641.0
2017-04-13 10:00:00,96.07,96.15,96.02,96.08,52478.0,68.3452,68.4021,68.3096,68.3523,52478.0
2017-04-13 10:05:00,96.07,96.11,96.0,96.08,50729.0,68.3452,68.3737,68.2954,68.3523,50729.0
2017-04-13 10:10:00,96.07,96.09,95.99,96.01,42716.0,68.3452,68.3594,68.2883,68.3025,42716.0
2017-04-13 10:15:00,96.02,96.05,95.93,95.99,44860.0,68.3096,68.331,68.2456,68.2883,44860.0
2017-04-13 10:20:00,95.98,96.04,95.98,96.03,24491.0,68.2812,68.3239,68.2812,68.3168,24491.0
2017-04-13 10:25:00,96.04,96.04,95.96,95.99,73089.0,68.3239,68.3239,68.267,68.2883,73089.0
2017-04-13 10:30:00,95.97,96.08,95.95,96.01,20222.0,68.2741,68.3523,68.2598,68.3025,20222.0
2017-04-13 10:35:00,96.03,96.05,95.97,95.98,15941.0,68.3168,68.331,68.2741,68.2812,15941.0
2017-04-13 10:40:00,95.98,96.03,95.97,96.0,15103.0,68.2812,68.3168,68.2741,68.2954,15103.0
2017-04-13 10:45:00,96.0,96.08,95.99,96.04,51419.0,68.2954,68.3523,68.2883,68.3239,51419.0
2017-04-13 10:50:00,96.02,96.04,95.92,95.93,18190.0,68.3096,68.3239,68.2385,68.2456,18190.0
2017-04-13 10:55:00,95.93,96.18,95.92,96.17,18292.0,68.2456,68.4235,68.2385,68.4164,18292.0
2017-04-13 11:00:00,96.17,96.17,96.08,96.09,12878.0,68.4164,68.4164,68.3523,68.3594,12878.0
2017-04-13 11:05:00,96.08,96.21,96.08,96.2,17238.0,68.3523,68.4448,68.3523,68.4377,17238.0
2017-04-13 11:10:00,96.2,96.23,96.16,96.23,19982.0,68.4377,68.459,68.4092,68.459,19982.0
2017-04-13 11:15:00,96.21,96.34,96.21,96.25,14883.0,68.4448,68.5373,68.4448,68.4733,14883.0
2017-04-13 11:20:00,96.23,96.26,96.17,96.26,17464.0,68.459,68.4804,68.4164,68.4804,17464.0
2017-04-13 11:25:00,96.22,96.23,96.14,96.18,12632.0,68.4519,68.459,68.395,68.4235,12632.0
2017-04-13 11:30:00,96.2,96.22,96.18,96.2,10067.0,68.4377,68.4519,68.4235,68.4377,10067.0
2017-04-13 11:35:00,96.2,96.22,96.18,96.18,9068.0,68.4377,68.4519,68.4235,68.4235,9068.0
2017-04-13 11:40:00,96.18,96.26,96.18,96.22,18034.0,68.4235,68.4804,68.4235,68.4519,18034.0
2017-04-13 11:45:00,96.2,96.33,96.2,96.29,10147.0,68.4377,68.5302,68.4377,68.5017,10147.0
2017-04-13 11:50:00,96.29,96.32,96.26,96.31,12266.0,68.5017,68.5231,68.4804,68.516,12266.0
2017-04-13 11:55:00,96.28,96.33,96.23,96.23,10396.0,68.4946,68.5302,68.459,68.459,10396.0
2017-04-13 12:00:00,96.22,96.24,96.21,96.23,14954.0,68.4519,68.4662,68.4448,68.459,14954.0
2017-04-13 12:05:00,96.21,96.24,96.18,96.19,15169.0,68.4448,68.4662,68.4235,68.4306,15169.0
2017-04-13 12:10:00,96.2,96.25,96.19,96.23,5778.0,68.4377,68.4733,68.4306,68.459,5778.0
2017-04-13 12:15:00,96.21,96.26,96.21,96.25,13037.0,68.4448,68.4804,68.4448,68.4733,13037.0
2017-04-13 12:20:00,96.25,96.27,96.1,96.11,11864.0,68.4733,68.4875,68.3666,68.3737,11864.0
2017-04-13 12:25:00,96.1,96.1,95.97,96.08,12443.0,68.3666,68.3666,68.2741,68.3523,12443.0
2017-04-13 12:30:00,96.09,96.1,96.02,96.04,6181.0,68.3594,68.3666,68.3096,68.3239,6181.0
2017-04-13 12:35:00,96.05,96.07,96.01,96.06,16172.0,68.331,68.3452,68.3025,68.3381,16172.0
2017-04-13 12:40:00,96.05,96.07,96.01,96.06,15236.0,68.331,68.3452,68.3025,68.3381,15236.0
2017-04-13 12:45:00,96.05,96.05,96.02,96.03,15480.0,68.331,68.331,68.3096,68.3168,15480.0
2017-04-13 12:50:00,96.05,96.07,96.02,96.07,10130.0,68.331,68.3452,68.3096,68.3452,10130.0
2017-04-13 12:55:00,96.06,96.08,96.02,96.06,12802.0,68.3381,68.3523,68.3096,68.3381,12802.0
2017-04-13 13:00:00,96.06,96.09,96.04,96.05,8126.0,68.3381,68.3594,68.3239,68.331,8126.0
2017-04-13 13:05:00,96.06,96.09,96.04,96.07,22174.0,68.3381,68.3594,68.3239,68.3452,22174.0
2017-04-13 13:10:00,96.07,96.09,96.05,96.08,10994.0,68.3452,68.3594,68.331,68.3523,10994.0
2017-04-13 13:15:00,96.07,96.07,96.02,96.02,18717.0,68.3452,68.3452,68.3096,68.3096,18717.0
2017-04-13 13:20:00,96.02,96.04,95.99,96.02,13567.0,68.3096,68.3239,68.2883,68.3096,13567.0
2017-04-13 13:25:00,96.01,96.02,95.98,95.98,16202.0,68.3025,68.3096,68.2812,68.2812,16202.0
2017-04-13 13:30:00,95.98,96.04,95.93,96.04,15943.0,68.2812,68.3239,68.2456,68.3239,15943.0
2017-04-13 13:35:00,96.03,96.08,96.01,96.01,12643.0,68.3168,68.3523,68.3025,68.3025,12643.0
2017-04-13 13:40:00,96.01,96.07,96.01,96.04,19089.0,68.3025,68.3452,68.3025,68.3239,19089.0
2017-04-13 13:45:00,96.04,96.16,96.04,96.09,29493.0,68.3239,68.4092,68.3239,68.3594,29493.0
2017-04-13 13:50:00,96.1,96.14,96.09,96.12,13980.0,68.3666,68.395,68.3594,68.3808,13980.0
2017-04-13 13:55:00,96.12,96.15,96.08,96.11,30013.0,68.3808,68.4021,68.3523,68.3737,30013.0
2017-04-13 14:00:00,96.11,96.21,96.08,96.19,12800.0,68.3737,68.4448,68.3523,68.4306,12800.0
2017-04-13 14:05:00,96.19,96.3,96.19,96.28,6700.0,68.4306,68.5088,68.4306,68.4946,6700.0
2017-04-13 14:10:00,96.3,96.32,96.25,96.28,7794.0,68.5088,68.5231,68.4733,68.4946,7794.0
2017-04-13 14:15:00,96.27,96.33,96.25,96.3,7761.0,68.4875,68.5302,68.4733,68.5088,7761.0
2017-04-13 14:20:00,96.3,96.3,96.2,96.26,20558.0,68.5088,68.5088,68.4377,68.4804,20558.0
2017-04-13 14:25:00,96.26,96.29,96.19,96.2,8646.0,68.4804,68.5017,68.4306,68.4377,8646.0
2017-04-13 14:30:00,96.19,96.24,96.17,96.22,35416.0,68.4306,68.4662,68.4164,68.4519,35416.0
2017-04-13 14:35:00,96.22,96.26,96.2,96.2,8887.0,68.4519,68.4804,68.4377,68.4377,8887.0
2017-04-13 14:40:00,96.2,96.21,96.13,96.13,10205.0,68.4377,68.4448,68.3879,68.3879,10205.0
2017-04-13 14:45:00,96.14,96.16,96.05,96.05,82004.0,68.395,68.4092,68.331,68.331,82004.0
2017-04-13 14:50:00,96.05,96.11,96.03,96.05,20596.0,68.331,68.3737,68.3168,68.331,20596.0
2017-04-13 14:55:00,96.05,96.1,95.99,96.08,8637.0,68.331,68.3666,68.2883,68.3523,8637.0
2017-04-13 15:00:00,96.06,96.07,96.0,96.02,10667.0,68.3381,68.3452,68.2954,68.3096,10667.0
2017-04-13 15:05:00,96.03,96.05,96.01,96.03,7738.0,68.3168,68.331,68.3025,68.3168,7738.0
2017-04-13 15:10:00,96.03,96.04,96.0,96.01,18902.0,68.3168,68.3239,68.2954,68.3025,18902.0
2017-04-13 15:15:00,96.0,96.08,95.99,96.08,19693.0,68.2954,68.3523,68.2883,68.3523,19693.0
2017-04-13 15:20:00,96.08,96.09,96.05,96.05,8710.0,68.3523,68.3594,68.331,68.331,8710.0
2017-04-13 15:25:00,96.06,96.1,96.05,96.06,10669.0,68.3381,68.3666,68.331,68.3381,10669.0
2017-04-13 15:30:00,96.05,96.09,96.04,96.06,33995.0,68.331,68.3594,68.3239,68.3381,33995.0
2017-04-13 15:35:00,96.06,96.07,96.04,96.05,38444.0,68.3381,68.3452,68.3239,68.331,38444.0
2017-04-13 15:40:00,96.05,96.08,96.04,96.06,28049.0,68.331,68.3523,68.3239,68.3381,28049.0
2017-04-13 15:45:00,96.05,96.18,96.05,96.17,32902.0,68.331,68.4235,68.331,68.4164,32902.0
2017-04-13 15:50:00,96.17,96.17,96.03,96.05,40464.0,68.4164,68.4164,68.3168,68.331,40464.0
2017-04-13 15:55:00,96.04,96.11,96.0,96.01,90770.0,68.3239,68.3737,68.2954,68.3025,90770.0
2017-04-17 09:30:00,96.43,96.57,96.38,96.57,14460.0,68.6013,68.7009,68.5658,68.7009,14460.0
2017-04-17 09:35:00,96.49,96.66,96.42,96.51,2498.0,68.644,68.7649,68.5942,68.6582,2498.0
2017-04-17 09:40:00,96.5,96.55,96.41,96.45,4977.0,68.6511,68.6867,68.5871,68.6156,4977.0
2017-04-17 09:45:00,96.45,96.54,96.33,96.38,5763.0,68.6156,68.6796,68.5302,68.5658,5763.0
2017-04-17 09:50:00,96.39,96.46,96.31,96.4,6681.0,68.5729,68.6227,68.516,68.58,6681.0
2017-04-17 09:55:00,96.42,96.42,96.32,96.37,3881.0,68.5942,68.5942,68.5231,68.5586,3881.0
2017-04-17 10:00:00,96.37,96.69,96.33,96.69,117082.0,68.5586,68.7863,68.5302,68.7863,117082.0
2017-04-17 10:05:00,96.69,96.69,96.5,96.54,15334.0,68.7863,68.7863,68.6511,68.6796,15334.0
2017-04-17 10:10:00,96.59,96.66,96.47,96.62,16580.0,68.7151,68.7649,68.6298,68.7365,16580.0
2017-04-17 10:15:00,96.62,96.68,96.59,96.65,3015.0,68.7365,68.7792,68.7151,68.7578,3015.0
2017-04-17 10:20:00,96.66,96.74,96.6,96.6,4226.0,68.7649,68.8219,68.7223,68.7223,4226.0
2017-04-17 10:25:00,96.6,96.67,96.51,96.6,16787.0,68.7223,68.7721,68.6582,68.7223,16787.0
2017-04-17 10:30:00,96.59,96.69,96.56,96.56,7850.0,68.7151,68.7863,68.6938,68.6938,7850.0
2017-04-17 10:35:00,96.57,96.69,96.55,96.68,3301.0,68.7009,68.7863,68.6867,68.7792,3301.0
2017-04-17 10:40:00,96.64,96.72,96.56,96.64,23782.0,68.7507,68.8076,68.6938,68.7507,23782.0
2017-04-17 10:45:00,96.66,96.72,96.63,96.67,3509.0,68.7649,68.8076,68.7436,68.7721,3509.0
2017-04-17 10:50:00,96.68,96.74,96.67,96.74,7148.0,68.7792,68.8219,68.7721,68.8219,7148.0
2017-04-17 10:55:00,96.73,96.74,96.6,96.63,7649.0,68.8147,68.8219,68.7223,68.7436,7649.0
2017-04-17 11:00:00,96.63,96.64,96.51,96.51,6476.0,68.7436,68.7507,68.6582,68.6582,6476.0
2017-04-17 11:05:00,96.5,96.5,96.4,96.4,6050.0,68.6511,68.6511,68.58,68.58,6050.0
2017-04-17 11:10:00,96.43,96.49,96.4,96.49,5020.0,68.6013,68.644,68.58,68.644,5020.0
2017-04-17 11:15:00,96.5,96.56,96.47,96.54,72128.0,68.6511,68.6938,68.6298,68.6796,72128.0
2017-04-17 11:20:00,96.54,96.7,96.54,96.67,8549.0,68.6796,68.7934,68.6796,68.7721,8549.0
2017-04-17 11:25:00,96.74,96.75,96.66,96.67,6325.0,68.8219,68.829,68.7649,68.7721,6325.0
2017-04-17 11:30:00,96.66,96.73,96.6,96.6,10117.0,68.7649,68.8147,68.7223,68.7223,10117.0
2017-04-17 11:35:00,96.6,96.64,96.59,96.62,5225.0,68.7223,68.7507,68.7151,68.7365,5225.0
2017-04-17 11:40:00,96.59,96.6,96.55,96.57,3795.0,68.7151,68.7223,68.6867,68.7009,3795.0
2017-04-17 11:45:00,96.57,96.57,96.5,96.53,2600.0,68.7009,68.7009,68.6511,68.6725,2600.0
2017-04-17 11:50:00,96.53,96.54,96.5,96.5,6800.0,68.6725,68.6796,68.6511,68.6511,6800.0
2017-04-17 11:55:00,96.51,96.54,96.49,96.53,4326.0,68.6582,68.6796,68.644,68.6725,4326.0
2017-04-17 12:00:00,96.52,96.59,96.5,96.51,5606.0,68.6653,68.7151,68.6511,68.6582,5606.0
2017-04-17 12:05:00,96.53,96.55,96.52,96.52,3628.0,68.6725,68.6867,68.6653,68.6653,3628.0
2017-04-17 12:10:00,96.53,96.55,96.48,96.5,10745.0,68.6725,68.6867,68.6369,68.6511,10745.0
2017-04-17 12:15:00,96.51,96.55,96.51,96.52,8466.0,68.6582,68.6867,68.6582,68.6653,8466.0
2017-04-17 12:20:00,96.52,96.52,96.39,96.45,93511.0,68.6653,68.6653,68.5729,68.6156,93511.0
2017-04-17 12:25:00,96.47,96.49,96.45,96.48,7305.0,68.6298,68.644,68.6156,68.6369,7305.0
2017-04-17 12:30:00,96.46,96.5,96.41,96.45,46281.0,68.6227,68.6511,68.5871,68.6156,46281.0
2017-04-17 12:35:00,96.45,96.46,96.41,96.44,15712.0,68.6156,68.6227,68.5871,68.6084,15712.0
2017-04-17 12:40:00,96.43,96.45,96.41,96.41,4500.0,68.6013,68.6156,68.5871,68.5871,4500.0
2017-04-17 12:45:00,96.42,96.45,96.41,96.42,12159.0,68.5942,68.6156,68.5871,68.5942,12159.0
2017-04-17 12:50:00,96.43,96.43,96.41,96.43,2023.0,68.6013,68.6013,68.5871,68.6013,2023.0
2017-04-17 12:55:00,96.42,96.45,96.39,96.4,40137.0,68.5942,68.6156,68.5729,68.58,40137.0
2017-04-17 13:00:00,96.4,96.44,96.35,96.35,26942.0,68.58,68.6084,68.5444,68.5444,26942.0
2017-04-17 13:05:00,96.37,96.44,96.37,96.43,55856.0,68.5586,68.6084,68.5586,68.6013,55856.0
2017-04-17 13:10:00,96.44,96.49,96.43,96.49,7942.0,68.6084,68.644,68.6013,68.644,7942.0
2017-04-17 13:15:00,96.5,96.55,96.49,96.5,3678.0,68.6511,68.6867,68.644,68.6511,3678.0
2017-04-17 13:20:00,96.5,96.54,96.5,96.54,1973.0,68.6511,68.6796,68.6511,68.6796,1973.0
2017-04-17 13:25:00,96.53,96.56,96.53,96.53,9154.0,68.6725,68.6938,68.6725,68.6725,9154.0
2017-04-17 13:30:00,96.52,96.53,96.48,96.5,5151.0,68.6653,68.6725,68.6369,68.6511,5151.0
2017-04-17 13:35:00,96.49,96.49,96.27,96.27,14892.0,68.644,68.644,68.4875,68.4875,14892.0
2017-04-17 13:40:00,96.27,96.42,96.25,96.26,15175.0,68.4875,68.5942,68.4733,68.4804,15175.0
2017-04-17 13:45:00,96.25,96.27,96.21,96.22,6508.0,68.4733,68.4875,68.4448,68.4519,6508.0
2017-04-17 13:50:00,96.21,96.23,96.16,96.18,10792.0,68.4448,68.459,68.4092,68.4235,10792.0
2017-04-17 13:55:00,96.19,96.19,96.09,96.09,8326.0,68.4306,68.4306,68.3594,68.3594,8326.0
2017-04-17 14:00:00,96.09,96.1,96.05,96.08,17038.0,68.3594,68.3666,68.331,68.3523,17038.0
2017-04-17 14:05:00,96.07,96.07,95.92,95.92,17688.0,68.3452,68.3452,68.2385,68.2385,17688.0
2017-04-17 14:10:00,95.94,95.96,95.92,95.93,8819.0,68.2527,68.267,68.2385,68.2456,8819.0
2017-04-17 14:15:00,95.94,95.96,95.9,95.91,64707.0,68.2527,68.267,68.2243,68.2314,64707.0
2017-04-17 14:20:00,95.91,96.04,95.9,96.0,31703.0,68.2314,68.3239,68.2243,68.2954,31703.0
2017-04-17 14:25:00,96.02,96.04,95.99,96.04,5223.0,68.3096,68.3239,68.2883,68.3239,5223.0
2017-04-17 14:30:00,96.03,96.03,95.95,96.02,54865.0,68.3168,68.3168,68.2598,68.3096,54865.0
2017-04-17 14:35:00,96.02,96.06,95.99,96.03,19624.0,68.3096,68.3381,68.2883,68.3168,19624.0
2017-04-17 14:40:00,96.02,96.05,96.01,96.05,12444.0,68.3096,68.331,68.3025,68.331,12444.0
2017-04-17 14:45:00,96.04,96.06,96.02,96.03,26710.0,68.3239,68.3381,68.3096,68.3168,26710.0
2017-04-17 14:50:00,96.03,96.07,95.99,96.0,22043.0,68.3168,68.3452,68.2883,68.2954,22043.0
2017-04-17 14:55:00,96.01,96.03,95.95,95.98,25683.0,68.3025,68.3168,68.2598,68.2812,25683.0
2017-04-17 15:00:00,96.0,96.08,95.99,96.08,9168.0,68.2954,68.3523,68.2883,68.3523,9168.0
2017-04-17 15:05:00,96.06,96.12,96.05,96.09,6296.0,68.3381,68.3808,68.331,68.3594,6296.0
2017-04-17 15:10:00,96.11,96.11,96.03,96.07,12109.0,68.3737,68.3737,68.3168,68.3452,12109.0
2017-04-17 15:15:00,96.07,96.12,96.06,96.11,12901.0,68.3452,68.3808,68.3381,68.3737,12901.0
2017-04-17 15:20:00,96.11,96.14,96.08,96.14,12095.0,68.3737,68.395,68.3523,68.395,12095.0
2017-04-17 15:25:00,96.13,96.15,96.08,96.08,17109.0,68.3879,68.4021,68.3523,68.3523,17109.0
2017-04-17 15:30:00,96.09,96.1,96.04,96.05,17045.0,68.3594,68.3666,68.3239,68.331,17045.0
2017-04-17 15:35:00,96.05,96.12,96.05,96.1,19523.0,68.331,68.3808,68.331,68.3666,19523.0
2017-04-17 15:40:00,96.1,96.11,96.07,96.07,24314.0,68.3666,68.3737,68.3452,68.3452,24314.0
2017-04-17 15:45:00,96.07,96.2,96.04,96.07,116682.0,68.3452,68.4377,68.3239,68.3452,116682.0
2017-04-17 15:50:00,96.08,96.09,96.05,96.07,99145.0,68.3523,68.3594,68.331,68.3452,99145.0
2017-04-17 15:55:00,96.07,96.3,96.05,96.28,217185.0,68.3452,68.5088,68.331,68.4946,217185.0
2017-04-18 09:30:00,96.21,96.3,95.93,95.98,40749.0,68.4448,68.5088,68.2456,68.2812,40749.0
2017-04-18 09:35:00,95.99,96.11,95.99,96.04,109621.0,68.2883,68.3737,68.2883,68.3239,109621.0
2017-04-18 09:40:00,96.03,96.05,95.97,95.99,24736.0,68.3168,68.331,68.2741,68.2883,24736.0
2017-04-18 09:45:00,96.01,96.02,95.97,96.0,21116.0,68.3025,68.3096,68.2741,68.2954,21116.0
2017-04-18 09:50:00,96.0,96.02,95.94,96.02,98954.0,68.2954,68.3096,68.2527,68.3096,98954.0
2017-04-18 09:55:00,96.05,96.36,96.05,96.31,21650.0,68.331,68.5515,68.331,68.516,21650.0
2017-04-18 10:00:00,96.3,96.45,96.25,96.4,16988.0,68.5088,68.6156,68.4733,68.58,16988.0
2017-04-18 10:05:00,96.4,96.42,96.31,96.32,19568.0,68.58,68.5942,68.516,68.5231,19568.0
2017-04-18 10:10:00,96.32,96.32,96.2,96.27,17147.0,68.5231,68.5231,68.4377,68.4875,17147.0
2017-04-18 10:15:00,96.27,96.29,96.2,96.25,16013.0,68.4875,68.5017,68.4377,68.4733,16013.0
2017-04-18 10:20:00,96.23,96.25,96.14,96.2,42813.0,68.459,68.4733,68.395,68.4377,42813.0
2017-04-18 10:25:00,96.2,96.2,96.1,96.13,46523.0,68.4377,68.4377,68.3666,68.3879,46523.0
2017-04-18 10:30:00,96.17,96.22,96.14,96.2,52681.0,68.4164,68.4519,68.395,68.4377,52681.0
2017-04-18 10:35:00,96.2,96.26,96.17,96.25,28575.0,68.4377,68.4804,68.4164,68.4733,28575.0
2017-04-18 10:40:00,96.24,96.31,96.18,96.22,56583.0,68.4662,68.516,68.4235,68.4519,56583.0
2017-04-18 10:45:00,96.22,96.35,96.1,96.35,63631.0,68.4519,68.5444,68.3666,68.5444,63631.0
2017-04-18 10:50:00,96.35,96.5,96.31,96.5,21753.0,68.5444,68.6511,68.516,68.6511,21753.0
2017-04-18 10:55:00,96.5,96.51,96.45,96.5,18964.0,68.6511,68.6582,68.6156,68.6511,18964.0
2017-04-18 11:00:00,96.5,96.5,96.47,96.47,20345.0,68.6511,68.6511,68.6298,68.6298,20345.0
2017-04-18 11:05:00,96.49,96.72,96.48,96.72,19942.0,68.644,68.8076,68.6369,68.8076,19942.0
2017-04-18 11:10:00,96.71,96.75,96.64,96.64,14987.0,68.8005,68.829,68.7507,68.7507,14987.0
2017-04-18 11:15:00,96.63,96.64,96.57,96.63,9028.0,68.7436,68.7507,68.7009,68.7436,9028.0
2017-04-18 11:20:00,96.63,96.67,96.6,96.61,7870.0,68.7436,68.7721,68.7223,68.7294,7870.0
2017-04-18 11:25:00,96.6,96.68,96.58,96.66,13230.0,68.7223,68.7792,68.708,68.7649,13230.0
2017-04-18 11:30:00,96.67,96.8,96.65,96.76,19446.0,68.7721,68.8645,68.7578,68.8361,19446.0
2017-04-18 11:35:00,96.75,96.8,96.7,96.8,13849.0,68.829,68.8645,68.7934,68.8645,13849.0
2017-04-18 11:40:00,96.81,96.84,96.79,96.82,16900.0,68.8717,68.893,68.8574,68.8788,16900.0
2017-04-18 11:45:00,96.82,96.83,96.76,96.77,21238.0,68.8788,68.8859,68.8361,68.8432,21238.0
2017-04-18 11:50:00,96.77,96.79,96.68,96.77,9083.0,68.8432,68.8574,68.7792,68.8432,9083.0
2017-04-18 11:55:00,96.76,96.77,96.64,96.65,11200.0,68.8361,68.8432,68.7507,68.7578,11200.0
2017-04-18 12:00:00,96.66,96.76,96.64,96.76,12271.0,68.7649,68.8361,68.7507,68.8361,12271.0
2017-04-18 12:05:00,96.75,96.79,96.72,96.72,4861.0,68.829,68.8574,68.8076,68.8076,4861.0
2017-04-18 12:10:00,96.74,96.76,96.72,96.76,6794.0,68.8219,68.8361,68.8076,68.8361,6794.0
2017-04-18 12:15:00,96.75,96.77,96.73,96.76,16976.0,68.829,68.8432,68.8147,68.8361,16976.0
2017-04-18 12:20:00,96.75,96.75,96.68,96.74,17955.0,68.829,68.829,68.7792,68.8219,17955.0
2017-04-18 12:25:00,96.76,96.81,96.76,96.8,3867.0,68.8361,68.8717,68.8361,68.8645,3867.0
2017-04-18 12:30:00,96.79,96.84,96.78,96.83,11769.0,68.8574,68.893,68.8503,68.8859,11769.0
2017-04-18 12:35:00,96.85,96.85,96.77,96.77,7064.0,68.9001,68.9001,68.8432,68.8432,7064.0
2017-04-18 12:40:00,96.79,96.87,96.79,96.86,7743.0,68.8574,68.9143,68.8574,68.9072,7743.0
2017-04-18 12:45:00,96.87,96.87,96.83,96.83,5217.0,68.9143,68.9143,68.8859,68.8859,5217.0
2017-04-18 12:50:00,96.83,96.98,96.81,96.96,11450.0,68.8859,68.9926,68.8717,68.9784,11450.0
2017-04-18 12:55:00,96.95,96.98,96.92,96.97,6910.0,68.9713,68.9926,68.9499,68.9855,6910.0
2017-04-18 13:00:00,96.97,97.01,96.94,96.94,7241.0,68.9855,69.0139,68.9641,68.9641,7241.0
2017-04-18 13:05:00,96.94,96.98,96.93,96.96,18146.0,68.9641,68.9926,68.957,68.9784,18146.0
2017-04-18 13:10:00,96.96,97.01,96.94,96.98,8042.0,68.9784,69.0139,68.9641,68.9926,8042.0
2017-04-18 13:15:00,96.99,97.05,96.98,97.04,14871.0,68.9997,69.0424,68.9926,69.0353,14871.0
2017-04-18 13:20:00,97.05,97.07,96.96,96.96,14240.0,69.0424,69.0566,68.9784,68.9784,14240.0
2017-04-18 13:25:00,96.97,96.99,96.96,96.99,7980.0,68.9855,68.9997,68.9784,68.9997,7980.0
2017-04-18 13:30:00,97.0,97.0,96.94,96.96,7503.0,69.0068,69.0068,68.9641,68.9784,7503.0
2017-04-18 13:35:00,96.95,96.97,96.86,96.87,10284.0,68.9713,68.9855,68.9072,68.9143,10284.0
2017-04-18 13:40:00,96.89,96.95,96.88,96.88,8191.0,68.9286,68.9713,68.9215,68.9215,8191.0
2017-04-18 13:45:00,96.88,96.89,96.85,96.86,10811.0,68.9215,68.9286,68.9001,68.9072,10811.0
2017-04-18 13:50:00,96.85,96.9,96.85,96.9,7494.0,68.9001,68.9357,68.9001,68.9357,7494.0
2017-04-18 13:55:00,96.88,96.92,96.88,96.89,8390.0,68.9215,68.9499,68.9215,68.9286,8390.0
2017-04-18 14:00:00,96.89,96.91,96.82,96.84,16392.0,68.9286,68.9428,68.8788,68.893,16392.0
2017-04-18 14:05:00,96.84,96.85,96.76,96.77,27698.0,68.893,68.9001,68.8361,68.8432,27698.0
2017-04-18 14:10:00,96.76,96.8,96.75,96.8,9508.0,68.8361,68.8645,68.829,68.8645,9508.0
2017-04-18 14:15:00,96.8,96.84,96.8,96.83,14792.0,68.8645,68.893,68.8645,68.8859,14792.0
2017-04-18 14:20:00,96.83,96.83,96.69,96.7,15433.0,68.8859,68.8859,68.7863,68.7934,15433.0
2017-04-18 14:25:00,96.7,96.75,96.69,96.75,16195.0,68.7934,68.829,68.7863,68.829,16195.0
2017-04-18 14:30:00,96.75,96.78,96.72,96.78,15332.0,68.829,68.8503,68.8076,68.8503,15332.0
2017-04-18 14:35:00,96.78,96.8,96.75,96.76,18438.0,68.8503,68.8645,68.829,68.8361,18438.0
2017-04-18 14:40:00,96.76,96.79,96.74,96.74,13092.0,68.8361,68.8574,68.8219,68.8219,13092.0
2017-04-18 14:45:00,96.72,96.76,96.69,96.75,14829.0,68.8076,68.8361,68.7863,68.829,14829.0
2017-04-18 14:50:00,96.76,96.76,96.68,96.7,13115.0,68.8361,68.8361,68.7792,68.7934,13115.0
2017-04-18 14:55:00,96.7,96.71,96.66,96.67,11558.0,68.7934,68.8005,68.7649,68.7721,11558.0
2017-04-18 15:00:00,96.66,96.71,96.64,96.67,17095.0,68.7649,68.8005,68.7507,68.7721,17095.0
2017-04-18 15:05:00,96.69,96.81,96.69,96.79,10791.0,68.7863,68.8717,68.7863,68.8574,10791.0
2017-04-18 15:10:00,96.79,96.8,96.68,96.69,14386.0,68.8574,68.8645,68.7792,68.7863,14386.0
2017-04-18 15:15:00,96.68,96.78,96.67,96.78,10442.0,68.7792,68.8503,68.7721,68.8503,10442.0
2017-04-18 15:20:00,96.78,96.79,96.73,96.75,14373.0,68.8503,68.8574,68.8147,68.829,14373.0
2017-04-18 15:25:00,96.76,96.77,96.67,96.68,16395.0,68.8361,68.8432,68.7721,68.7792,16395.0
2017-04-18 15:30:00,96.68,96.7,96.63,96.64,19739.0,68.7792,68.7934,68.7436,68.7507,19739.0
2017-04-18 15:35:00,96.63,96.7,96.62,96.69,20230.0,68.7436,68.7934,68.7365,68.7863,20230.0
2017-04-18 15:40:00,96.7,96.75,96.69,96.71,25512.0,68.7934,68.829,68.7863,68.8005,25512.0
2017-04-18 15:45:00,96.7,96.81,96.69,96.79,39813.0,68.7934,68.8717,68.7863,68.8574,39813.0
2017-04-18 15:50:00,96.78,96.82,96.75,96.78,50852.0,68.8503,68.8788,68.829,68.8503,50852.0
2017-04-18 15:55:00,96.78,96.83,96.76,96.77,80422.0,68.8503,68.8859,68.8361,68.8432,80422.0
2017-04-19 09:30:00,96.87,96.96,96.64,96.71,22006.0,68.9143,68.9784,68.7507,68.8005,22006.0
2017-04-19 09:35:00,96.71,96.91,96.57,96.9,12899.0,68.8005,68.9428,68.7009,68.9357,12899.0
2017-04-19 09:40:00,96.86,97.04,96.86,97.04,10480.0,68.9072,69.0353,68.9072,69.0353,10480.0
2017-04-19 09:45:00,97.03,97.1,96.93,96.97,12387.0,69.0282,69.078,68.957,68.9855,12387.0
2017-04-19 09:50:00,96.94,97.08,96.91,97.08,8621.0,68.9641,69.0637,68.9428,69.0637,8621.0
2017-04-19 09:55:00,97.05,97.08,96.96,97.01,9915.0,69.0424,69.0637,68.9784,69.0139,9915.0
2017-04-19 10:00:00,97.04,97.15,97.01,97.15,11535.0,69.0353,69.1135,69.0139,69.1135,11535.0
2017-04-19 10:05:00,97.13,97.3,97.11,97.28,12803.0,69.0993,69.2202,69.0851,69.206,12803.0
2017-04-19 10:10:00,97.27,97.29,97.07,97.08,9874.0,69.1989,69.2131,69.0566,69.0637,9874.0
2017-04-19 10:15:00,97.06,97.14,97.04,97.04,7718.0,69.0495,69.1064,69.0353,69.0353,7718.0
2017-04-19 10:20:00,97.04,97.04,96.92,97.0,5241.0,69.0353,69.0353,68.9499,69.0068,5241.0
2017-04-19 10:25:00,96.99,97.08,96.95,97.08,19621.0,68.9997,69.0637,68.9713,69.0637,19621.0
2017-04-19 10:30:00,97.07,97.1,97.02,97.04,8362.0,69.0566,69.078,69.0211,69.0353,8362.0
2017-04-19 10:35:00,97.05,97.07,96.95,96.95,7973.0,69.0424,69.0566,68.9713,68.9713,7973.0
2017-04-19 10:40:00,96.96,97.0,96.83,96.83,6469.0,68.9784,69.0068,68.8859,68.8859,6469.0
2017-04-19 10:45:00,96.84,96.96,96.82,96.86,11782.0,68.893,68.9784,68.8788,68.9072,11782.0
2017-04-19 10:50:00,96.87,96.91,96.85,96.85,6242.0,68.9143,68.9428,68.9001,68.9001,6242.0
2017-04-19 10:55:00,96.85,96.89,96.84,96.85,13160.0,68.9001,68.9286,68.893,68.9001,13160.0
2017-04-19 11:00:00,96.86,96.91,96.82,96.82,9688.0,68.9072,68.9428,68.8788,68.8788,9688.0
2017-04-19 11:05:00,96.82,96.82,96.76,96.82,10673.0,68.8788,68.8788,68.8361,68.8788,10673.0
2017-04-19 11:10:00,96.82,96.82,96.74,96.75,13927.0,68.8788,68.8788,68.8219,68.829,13927.0
2017-04-19 11:15:00,96.74,96.79,96.73,96.76,19410.0,68.8219,68.8574,68.8147,68.8361,19410.0
2017-04-19 11:20:00,96.77,96.78,96.66,96.72,22537.0,68.8432,68.8503,68.7649,68.8076,22537.0
2017-04-19 11:25:00,96.71,96.8,96.64,96.77,215281.0,68.8005,68.8645,68.7507,68.8432,215281.0
2017-04-19 11:30:00,96.77,96.79,96.66,96.66,18603.0,68.8432,68.8574,68.7649,68.7649,18603.0
2017-04-19 11:35:00,96.65,96.75,96.63,96.7,14477.0,68.7578,68.829,68.7436,68.7934,14477.0
2017-04-19 11:40:00,96.7,96.7,96.62,96.63,11213.0,68.7934,68.7934,68.7365,68.7436,11213.0
2017-04-19 11:45:00,96.62,96.63,96.53,96.53,14157.0,68.7365,68.7436,68.6725,68.6725,14157.0
2017-04-19 11:50:00,96.54,96.56,96.48,96.5,16897.0,68.6796,68.6938,68.6369,68.6511,16897.0
2017-04-19 11:55:00,96.5,96.61,96.5,96.58,12140.0,68.6511,68.7294,68.6511,68.708,12140.0
2017-04-19 12:00:00,96.6,96.6,96.49,96.52,27773.0,68.7223,68.7223,68.644,68.6653,27773.0
2017-04-19 12:05:00,96.51,96.52,96.4,96.4,7720.0,68.6582,68.6653,68.58,68.58,7720.0
2017-04-19 12:10:00,96.39,96.43,96.35,96.36,13869.0,68.5729,68.6013,68.5444,68.5515,13869.0
2017-04-19 12:15:00,96.34,96.44,96.34,96.4,10763.0,68.5373,68.6084,68.5373,68.58,10763.0
2017-04-19 12:20:00,96.41,96.49,96.4,96.45,17950.0,68.5871,68.644,68.58,68.6156,17950.0
2017-04-19 12:25:00,96.45,96.5,96.45,96.49,9270.0,68.6156,68.6511,68.6156,68.644,9270.0
2017-04-19 12:30:00,96.48,96.49,96.45,96.48,8619.0,68.6369,68.644,68.6156,68.6369,8619.0
2017-04-19 12:35:00,96.48,96.51,96.47,96.48,7125.0,68.6369,68.6582,68.6298,68.6369,7125.0
2017-04-19 12:40:00,96.47,96.47,96.36,96.37,11665.0,68.6298,68.6298,68.5515,68.5586,11665.0
2017-04-19 12:45:00,96.37,96.4,96.35,96.35,9826.0,68.5586,68.58,68.5444,68.5444,9826.0
2017-04-19 12:50:00,96.35,96.37,96.35,96.36,8235.0,68.5444,68.5586,68.5444,68.5515,8235.0
2017-04-19 12:55:00,96.36,96.37,96.31,96.35,13473.0,68.5515,68.5586,68.516,68.5444,13473.0
2017-04-19 13:00:00,96.35,96.37,96.29,96.29,8928.0,68.5444,68.5586,68.5017,68.5017,8928.0
2017-04-19 13:05:00,96.31,96.34,96.3,96.31,5385.0,68.516,68.5373,68.5088,68.516,5385.0
2017-04-19 13:10:00,96.31,96.45,96.27,96.45,24773.0,68.516,68.6156,68.4875,68.6156,24773.0
2017-04-19 13:15:00,96.44,96.58,96.44,96.55,64197.0,68.6084,68.708,68.6084,68.6867,64197.0
2017-04-19 13:20:00,96.55,96.62,96.54,96.6,8207.0,68.6867,68.7365,68.6796,68.7223,8207.0
2017-04-19 13:25:00,96.59,96.59,96.49,96.53,13081.0,68.7151,68.7151,68.644,68.6725,13081.0
2017-04-19 13:30:00,96.53,96.58,96.49,96.58,9556.0,68.6725,68.708,68.644,68.708,9556.0
2017-04-19 13:35:00,96.56,96.59,96.55,96.56,4022.0,68.6938,68.7151,68.6867,68.6938,4022.0
2017-04-19 13:40:00,96.56,96.58,96.53,96.54,4450.0,68.6938,68.708,68.6725,68.6796,4450.0
2017-04-19 13:45:00,96.57,96.6,96.52,96.57,7165.0,68.7009,68.7223,68.6653,68.7009,7165.0
2017-04-19 13:50:00,96.57,96.65,96.55,96.61,9834.0,68.7009,68.7578,68.6867,68.7294,9834.0
2017-04-19 13:55:00,96.61,96.63,96.56,96.56,9038.0,68.7294,68.7436,68.6938,68.6938,9038.0
2017-04-19 14:00:00,96.55,96.55,96.46,96.47,11158.0,68.6867,68.6867,68.6227,68.6298,11158.0
2017-04-19 14:05:00,96.46,96.54,96.46,96.48,11206.0,68.6227,68.6796,68.6227,68.6369,11206.0
2017-04-19 14:10:00,96.48,96.53,96.47,96.51,11870.0,68.6369,68.6725,68.6298,68.6582,11870.0
2017-04-19 14:15:00,96.51,96.56,96.49,96.56,12138.0,68.6582,68.6938,68.644,68.6938,12138.0
2017-04-19 14:20:00,96.56,96.7,96.55,96.66,11295.0,68.6938,68.7934,68.6867,68.7649,11295.0
2017-04-19 14:25:00,96.65,96.72,96.65,96.72,10453.0,68.7578,68.8076,68.7578,68.8076,10453.0
2017-04-19 14:30:00,96.72,96.72,96.62,96.64,14289.0,68.8076,68.8076,68.7365,68.7507,14289.0
2017-04-19 14:35:00,96.66,96.67,96.61,96.63,12361.0,68.7649,68.7721,68.7294,68.7436,12361.0
2017-04-19 14:40:00,96.63,96.64,96.55,96.55,10049.0,68.7436,68.7507,68.6867,68.6867,10049.0
2017-04-19 14:45:00,96.56,96.56,96.5,96.5,8587.0,68.6938,68.6938,68.6511,68.6511,8587.0
2017-04-19 14:50:00,96.51,96.54,96.49,96.53,15648.0,68.6582,68.6796,68.644,68.6725,15648.0
2017-04-19 14:55:00,96.54,96.57,96.54,96.56,8359.0,68.6796,68.7009,68.6796,68.6938,8359.0
2017-04-19 15:00:00,96.57,96.58,96.48,96.5,40182.0,68.7009,68.708,68.6369,68.6511,40182.0
2017-04-19 15:05:00,96.51,96.53,96.48,96.51,31264.0,68.6582,68.6725,68.6369,68.6582,31264.0
2017-04-19 15:10:00,96.51,96.54,96.48,96.5,24224.0,68.6582,68.6796,68.6369,68.6511,24224.0
2017-04-19 15:15:00,96.5,96.53,96.48,96.53,16178.0,68.6511,68.6725,68.6369,68.6725,16178.0
2017-04-19 15:20:00,96.52,96.53,96.39,96.44,41983.0,68.6653,68.6725,68.5729,68.6084,41983.0
2017-04-19 15:25:00,96.44,96.45,96.4,96.44,30900.0,68.6084,68.6156,68.58,68.6084,30900.0
2017-04-19 15:30:00,96.43,96.45,96.39,96.42,40516.0,68.6013,68.6156,68.5729,68.5942,40516.0
2017-04-19 15:35:00,96.42,96.48,96.42,96.45,19929.0,68.5942,68.6369,68.5942,68.6156,19929.0
2017-04-19 15:40:00,96.45,96.46,96.41,96.43,26931.0,68.6156,68.6227,68.5871,68.6013,26931.0
2017-04-19 15:45:00,96.42,96.43,96.31,96.31,31802.0,68.5942,68.6013,68.516,68.516,31802.0
2017-04-19 15:50:00,96.32,96.38,96.31,96.35,42837.0,68.5231,68.5658,68.516,68.5444,42837.0
2017-04-19 15:55:00,96.35,96.55,96.35,96.51,105067.0,68.5444,68.6867,68.5444,68.6582,105067.0
2017-04-20 09:30:00,96.58,96.58,96.29,96.54,21638.0,68.708,68.708,68.5017,68.6796,21638.0
2017-04-20 09:35:00,96.52,96.54,96.11,96.14,20124.0,68.6653,68.6796,68.3737,68.395,20124.0
2017-04-20 09:40:00,96.13,96.22,96.04,96.04,12151.0,68.3879,68.4519,68.3239,68.3239,12151.0
2017-04-20 09:45:00,96.11,96.31,96.11,96.27,5612.0,68.3737,68.516,68.3737,68.4875,5612.0
2017-04-20 09:50:00,96.29,96.43,96.29,96.32,16468.0,68.5017,68.6013,68.5017,68.5231,16468.0
2017-04-20 09:55:00,96.31,96.32,96.17,96.32,15119.0,68.516,68.5231,68.4164,68.5231,15119.0
2017-04-20 10:00:00,96.32,96.35,96.24,96.31,14162.0,68.5231,68.5444,68.4662,68.516,14162.0
2017-04-20 10:05:00,96.32,96.47,96.3,96.4,28418.0,68.5231,68.6298,68.5088,68.58,28418.0
2017-04-20 10:10:00,96.4,96.49,96.38,96.38,20474.0,68.58,68.644,68.5658,68.5658,20474.0
2017-04-20 10:15:00,96.39,96.39,96.29,96.31,8721.0,68.5729,68.5729,68.5017,68.516,8721.0
2017-04-20 10:20:00,96.31,96.31,96.12,96.26,16098.0,68.516,68.516,68.3808,68.4804,16098.0
2017-04-20 10:25:00,96.29,96.41,96.26,96.39,18199.0,68.5017,68.5871,68.4804,68.5729,18199.0
2017-04-20 10:30:00,96.39,96.4,96.2,96.2,14996.0,68.5729,68.58,68.4377,68.4377,14996.0
2017-04-20 10:35:00,96.2,96.21,96.15,96.2,7640.0,68.4377,68.4448,68.4021,68.4377,7640.0
2017-04-20 10:40:00,96.2,96.26,96.16,96.16,16864.0,68.4377,68.4804,68.4092,68.4092,16864.0
2017-04-20 10:45:00,96.17,96.24,96.16,96.19,13163.0,68.4164,68.4662,68.4092,68.4306,13163.0
2017-04-20 10:50:00,96.2,96.25,96.19,96.25,5044.0,68.4377,68.4733,68.4306,68.4733,5044.0
2017-04-20 10:55:00,96.26,96.32,96.25,96.3,11611.0,68.4804,68.5231,68.4733,68.5088,11611.0
2017-04-20 11:00:00,96.3,96.3,96.15,96.15,12440.0,68.5088,68.5088,68.4021,68.4021,12440.0
2017-04-20 11:05:00,96.14,96.25,96.14,96.23,5872.0,68.395,68.4733,68.395,68.459,5872.0
2017-04-20 11:10:00,96.22,96.28,96.18,96.27,16525.0,68.4519,68.4946,68.4235,68.4875,16525.0
2017-04-20 11:15:00,96.27,96.28,96.1,96.11,13760.0,68.4875,68.4946,68.3666,68.3737,13760.0
2017-04-20 11:20:00,96.12,96.16,96.07,96.09,13658.0,68.3808,68.4092,68.3452,68.3594,13658.0
2017-04-20 11:25:00,96.09,96.25,96.08,96.23,11252.0,68.3594,68.4733,68.3523,68.459,11252.0
2017-04-20 11:30:00,96.24,96.24,96.18,96.19,13463.0,68.4662,68.4662,68.4235,68.4306,13463.0
2017-04-20 11:35:00,96.19,96.22,96.14,96.16,11674.0,68.4306,68.4519,68.395,68.4092,11674.0
2017-04-20 11:40:00,96.16,96.17,96.09,96.17,11094.0,68.4092,68.4164,68.3594,68.4164,11094.0
2017-04-20 11:45:00,96.18,96.25,96.14,96.19,6895.0,68.4235,68.4733,68.395,68.4306,6895.0
2017-04-20 11:50:00,96.18,96.24,96.18,96.24,13785.0,68.4235,68.4662,68.4235,68.4662,13785.0
2017-04-20 11:55:00,96.23,96.34,96.23,96.33,55269.0,68.459,68.5373,68.459,68.5302,55269.0
2017-04-20 12:00:00,96.33,96.33,96.21,96.25,15497.0,68.5302,68.5302,68.4448,68.4733,15497.0
2017-04-20 12:05:00,96.26,96.29,96.25,96.28,15187.0,68.4804,68.5017,68.4733,68.4946,15187.0
2017-04-20 12:10:00,96.27,96.28,96.15,96.17,6525.0,68.4875,68.4946,68.4021,68.4164,6525.0
2017-04-20 12:15:00,96.18,96.19,96.12,96.16,18133.0,68.4235,68.4306,68.3808,68.4092,18133.0
2017-04-20 12:20:00,96.17,96.22,96.13,96.2,13388.0,68.4164,68.4519,68.3879,68.4377,13388.0
2017-04-20 12:25:00,96.17,96.26,96.17,96.22,10108.0,68.4164,68.4804,68.4164,68.4519,10108.0
2017-04-20 12:30:00,96.22,96.25,96.19,96.21,8607.0,68.4519,68.4733,68.4306,68.4448,8607.0
2017-04-20 12:35:00,96.2,96.28,96.19,96.28,8879.0,68.4377,68.4946,68.4306,68.4946,8879.0
2017-04-20 12:40:00,96.26,96.28,96.0,96.1,2221290.0,68.4804,68.4946,68.2954,68.3666,2221290.0
2017-04-20 12:45:00,96.08,96.1,95.92,95.99,54312.0,68.3523,68.3666,68.2385,68.2883,54312.0
2017-04-20 12:50:00,95.98,96.04,95.68,95.68,40186.0,68.2812,68.3239,68.0678,68.0678,40186.0
2017-04-20 12:55:00,95.73,95.9,95.71,95.83,19765.0,68.1033,68.2243,68.0891,68.1745,19765.0
2017-04-20 13:00:00,95.83,95.88,95.75,95.77,22485.0,68.1745,68.21,68.1176,68.1318,22485.0
2017-04-20 13:05:00,95.79,95.81,95.71,95.71,18737.0,68.146,68.1602,68.0891,68.0891,18737.0
2017-04-20 13:10:00,95.71,95.86,95.71,95.81,17480.0,68.0891,68.1958,68.0891,68.1602,17480.0
2017-04-20 13:15:00,95.85,95.9,95.8,95.9,27163.0,68.1887,68.2243,68.1531,68.2243,27163.0
2017-04-20 13:20:00,95.91,96.2,95.91,96.15,46904.0,68.2314,68.4377,68.2314,68.4021,46904.0
2017-04-20 13:25:00,96.14,96.25,96.12,96.25,30106.0,68.395,68.4733,68.3808,68.4733,30106.0
2017-04-20 13:30:00,96.23,96.29,96.19,96.2,20405.0,68.459,68.5017,68.4306,68.4377,20405.0
2017-04-20 13:35:00,96.2,96.22,96.11,96.17,29683.0,68.4377,68.4519,68.3737,68.4164,29683.0
2017-04-20 13:40:00,96.17,96.26,96.17,96.18,12058.0,68.4164,68.4804,68.4164,68.4235,12058.0
2017-04-20 13:45:00,96.17,96.22,96.14,96.22,17604.0,68.4164,68.4519,68.395,68.4519,17604.0
2017-04-20 13:50:00,96.23,96.24,96.17,96.23,10772.0,68.459,68.4662,68.4164,68.459,10772.0
2017-04-20 13:55:00,96.23,96.26,96.18,96.2,7935.0,68.459,68.4804,68.4235,68.4377,7935.0
2017-04-20 14:00:00,96.19,96.2,96.12,96.12,11368.0,68.4306,68.4377,68.3808,68.3808,11368.0
2017-04-20 14:05:00,96.13,96.14,96.07,96.09,11406.0,68.3879,68.395,68.3452,68.3594,11406.0
2017-04-20 14:10:00,96.09,96.12,96.07,96.07,16173.0,68.3594,68.3808,68.3452,68.3452,16173.0
2017-04-20 14:15:00,96.07,96.07,95.98,95.98,11125.0,68.3452,68.3452,68.2812,68.2812,11125.0
2017-04-20 14:20:00,95.96,96.02,95.95,96.01,13807.0,68.267,68.3096,68.2598,68.3025,13807.0
2017-04-20 14:25:00,96.01,96.01,95.91,95.91,11472.0,68.3025,68.3025,68.2314,68.2314,11472.0
2017-04-20 14:30:00,95.92,95.94,95.9,95.91,21654.0,68.2385,68.2527,68.2243,68.2314,21654.0
2017-04-20 14:35:00,95.93,95.94,95.91,95.92,15691.0,68.2456,68.2527,68.2314,68.2385,15691.0
2017-04-20 14:40:00,95.93,95.94,95.87,95.87,12704.0,68.2456,68.2527,68.2029,68.2029,12704.0
2017-04-20 14:45:00,95.88,95.98,95.88,95.9,28408.0,68.21,68.2812,68.21,68.2243,28408.0
2017-04-20 14:50:00,95.91,95.91,95.76,95.76,14466.0,68.2314,68.2314,68.1247,68.1247,14466.0
2017-04-20 14:55:00,95.77,95.81,95.76,95.78,16003.0,68.1318,68.1602,68.1247,68.1389,16003.0
2017-04-20 15:00:00,95.77,95.77,95.72,95.73,9338.0,68.1318,68.1318,68.0962,68.1033,9338.0
2017-04-20 15:05:00,95.73,95.77,95.73,95.74,12067.0,68.1033,68.1318,68.1033,68.1104,12067.0
2017-04-20 15:10:00,95.74,95.86,95.74,95.86,15193.0,68.1104,68.1958,68.1104,68.1958,15193.0
2017-04-20 15:15:00,95.89,95.91,95.79,95.82,27319.0,68.2172,68.2314,68.146,68.1674,27319.0
2017-04-20 15:20:00,95.82,95.83,95.76,95.78,16327.0,68.1674,68.1745,68.1247,68.1389,16327.0
2017-04-20 15:25:00,95.78,95.87,95.77,95.87,22626.0,68.1389,68.2029,68.1318,68.2029,22626.0
2017-04-20 15:30:00,95.87,96.08,95.86,96.06,38869.0,68.2029,68.3523,68.1958,68.3381,38869.0
2017-04-20 15:35:00,96.06,96.06,95.97,96.03,31516.0,68.3381,68.3381,68.2741,68.3168,31516.0
2017-04-20 15:40:00,96.02,96.04,96.0,96.04,39480.0,68.3096,68.3239,68.2954,68.3239,39480.0
2017-04-20 15:45:00,96.04,96.04,96.0,96.01,32889.0,68.3239,68.3239,68.2954,68.3025,32889.0
2017-04-20 15:50:00,96.01,96.1,96.01,96.1,38390.0,68.3025,68.3666,68.3025,68.3666,38390.0
2017-04-20 15:55:00,96.09,96.13,95.99,96.05,141629.0,68.3594,68.3879,68.2883,68.331,141629.0
2017-04-21 09:30:00,95.83,96.18,95.76,95.98,101094.0,68.1745,68.4235,68.1247,68.2812,101094.0
2017-04-21 09:35:00,95.96,96.21,95.94,96.12,10701.0,68.267,68.4448,68.2527,68.3808,10701.0
2017-04-21 09:40:00,96.2,96.2,95.94,95.95,14336.0,68.4377,68.4377,68.2527,68.2598,14336.0
2017-04-21 09:45:00,95.92,96.02,95.91,95.94,34791.0,68.2385,68.3096,68.2314,68.2527,34791.0
2017-04-21 09:50:00,95.97,96.01,95.9,95.96,21103.0,68.2741,68.3025,68.2243,68.267,21103.0
2017-04-21 09:55:00,95.96,96.0,95.88,95.93,10826.0,68.267,68.2954,68.21,68.2456,10826.0
2017-04-21 10:00:00,95.93,96.07,95.91,95.91,14477.0,68.2456,68.3452,68.2314,68.2314,14477.0
2017-04-21 10:05:00,95.92,95.98,95.9,95.95,13571.0,68.2385,68.2812,68.2243,68.2598,13571.0
2017-04-21 10:10:00,95.96,95.98,95.86,95.92,40841.0,68.267,68.2812,68.1958,68.2385,40841.0
2017-04-21 10:15:00,95.92,95.92,95.86,95.89,53274.0,68.2385,68.2385,68.1958,68.2172,53274.0
2017-04-21 10:20:00,95.86,95.89,95.73,95.74,18890.0,68.1958,68.2172,68.1033,68.1104,18890.0
2017-04-21 10:25:00,95.74,95.77,95.7,95.75,11316.0,68.1104,68.1318,68.082,68.1176,11316.0
2017-04-21 10:30:00,95.72,95.74,95.55,95.68,31064.0,68.0962,68.1104,67.9753,68.0678,31064.0
2017-04-21 10:35:00,95.67,95.78,95.67,95.78,17470.0,68.0607,68.1389,68.0607,68.1389,17470.0
2017-04-21 10:40:00,95.79,95.81,95.7,95.73,11944.0,68.146,68.1602,68.082,68.1033,11944.0
2017-04-21 10:45:00,95.72,95.73,95.62,95.66,12295.0,68.0962,68.1033,68.0251,68.0535,12295.0
2017-04-21 10:50:00,95.63,95.71,95.63,95.66,8470.0,68.0322,68.0891,68.0322,68.0535,8470.0
2017-04-21 10:55:00,95.67,95.8,95.66,95.8,7821.0,68.0607,68.1531,68.0535,68.1531,7821.0
2017-04-21 11:00:00,95.77,95.81,95.74,95.77,11574.0,68.1318,68.1602,68.1104,68.1318,11574.0
2017-04-21 11:05:00,95.75,95.8,95.72,95.79,18362.0,68.1176,68.1531,68.0962,68.146,18362.0
2017-04-21 11:10:00,95.79,95.81,95.76,95.77,6568.0,68.146,68.1602,68.1247,68.1318,6568.0
2017-04-21 11:15:00,95.77,95.78,95.68,95.68,16685.0,68.1318,68.1389,68.0678,68.0678,16685.0
2017-04-21 11:20:00,95.71,95.71,95.67,95.67,2758.0,68.0891,68.0891,68.0607,68.0607,2758.0
2017-04-21 11:25:00,95.69,95.83,95.65,95.82,42360.0,68.0749,68.1745,68.0464,68.1674,42360.0
2017-04-21 11:30:00,95.82,95.87,95.78,95.79,20840.0,68.1674,68.2029,68.1389,68.146,20840.0
2017-04-21 11:35:00,95.78,95.85,95.7,95.77,28053.0,68.1389,68.1887,68.082,68.1318,28053.0
2017-04-21 11:40:00,95.77,95.79,95.7,95.77,53201.0,68.1318,68.146,68.082,68.1318,53201.0
2017-04-21 11:45:00,95.76,95.86,95.74,95.78,35586.0,68.1247,68.1958,68.1104,68.1389,35586.0
2017-04-21 11:50:00,95.75,95.79,95.7,95.75,27977.0,68.1176,68.146,68.082,68.1176,27977.0
2017-04-21 11:55:00,95.76,95.81,95.76,95.78,8446.0,68.1247,68.1602,68.1247,68.1389,8446.0
2017-04-21 12:00:00,95.79,95.81,95.74,95.75,14770.0,68.146,68.1602,68.1104,68.1176,14770.0
2017-04-21 12:05:00,95.74,95.79,95.71,95.79,10632.0,68.1104,68.146,68.0891,68.146,10632.0
2017-04-21 12:10:00,95.78,95.8,95.71,95.73,13725.0,68.1389,68.1531,68.0891,68.1033,13725.0
2017-04-21 12:15:00,95.73,95.75,95.72,95.74,5500.0,68.1033,68.1176,68.0962,68.1104,5500.0
2017-04-21 12:20:00,95.74,95.75,95.71,95.72,5572.0,68.1104,68.1176,68.0891,68.0962,5572.0
2017-04-21 12:25:00,95.7,95.71,95.64,95.65,12862.0,68.082,68.0891,68.0393,68.0464,12862.0
2017-04-21 12:30:00,95.67,95.75,95.67,95.74,10044.0,68.0607,68.1176,68.0607,68.1104,10044.0
2017-04-21 12:35:00,95.74,95.74,95.62,95.68,17709.0,68.1104,68.1104,68.0251,68.0678,17709.0
2017-04-21 12:40:00,95.69,95.72,95.67,95.68,5578.0,68.0749,68.0962,68.0607,68.0678,5578.0
2017-04-21 12:45:00,95.68,95.69,95.66,95.67,7473.0,68.0678,68.0749,68.0535,68.0607,7473.0
2017-04-21 12:50:00,95.67,95.7,95.67,95.67,7065.0,68.0607,68.082,68.0607,68.0607,7065.0
2017-04-21 12:55:00,95.69,95.69,95.6,95.61,9661.0,68.0749,68.0749,68.0109,68.018,9661.0
2017-04-21 13:00:00,95.6,95.61,95.57,95.58,6416.0,68.0109,68.018,67.9895,67.9966,6416.0
2017-04-21 13:05:00,95.59,95.59,95.55,95.57,9874.0,68.0037,68.0037,67.9753,67.9895,9874.0
2017-04-21 13:10:00,95.57,95.57,95.33,95.33,21917.0,67.9895,67.9895,67.8188,67.8188,21917.0
2017-04-21 13:15:00,95.36,95.39,95.33,95.35,19128.0,67.8401,67.8615,67.8188,67.833,19128.0
2017-04-21 13:20:00,95.34,95.35,95.25,95.28,24646.0,67.8259,67.833,67.7619,67.7832,24646.0
2017-04-21 13:25:00,95.29,95.34,95.27,95.34,89204.0,67.7903,67.8259,67.7761,67.8259,89204.0
2017-04-21 13:30:00,95.34,95.57,95.33,95.5,19700.0,67.8259,67.9895,67.8188,67.9397,19700.0
2017-04-21 13:35:00,95.49,95.53,95.41,95.42,22822.0,67.9326,67.9611,67.8757,67.8828,22822.0
2017-04-21 13:40:00,95.43,95.57,95.41,95.52,35059.0,67.8899,67.9895,67.8757,67.9539,35059.0
2017-04-21 13:45:00,95.52,95.56,95.47,95.55,10050.0,67.9539,67.9824,67.9184,67.9753,10050.0
2017-04-21 13:50:00,95.53,95.56,95.5,95.54,10994.0,67.9611,67.9824,67.9397,67.9682,10994.0
2017-04-21 13:55:00,95.54,95.66,95.54,95.66,29339.0,67.9682,68.0535,67.9682,68.0535,29339.0
2017-04-21 14:00:00,95.63,95.65,95.59,95.6,15203.0,68.0322,68.0464,68.0037,68.0109,15203.0
2017-04-21 14:05:00,95.61,95.61,95.55,95.55,12742.0,68.018,68.018,67.9753,67.9753,12742.0
2017-04-21 14:10:00,95.57,95.57,95.43,95.44,15920.0,67.9895,67.9895,67.8899,67.897,15920.0
2017-04-21 14:15:00,95.44,95.5,95.43,95.44,15149.0,67.897,67.9397,67.8899,67.897,15149.0
2017-04-21 14:20:00,95.45,95.46,95.4,95.43,14174.0,67.9041,67.9113,67.8686,67.8899,14174.0
2017-04-21 14:25:00,95.46,95.49,95.4,95.4,15893.0,67.9113,67.9326,67.8686,67.8686,15893.0
2017-04-21 14:30:00,95.4,95.41,95.33,95.38,18007.0,67.8686,67.8757,67.8188,67.8543,18007.0
2017-04-21 14:35:00,95.38,95.42,95.3,95.34,22753.0,67.8543,67.8828,67.7974,67.8259,22753.0
2017-04-21 14:40:00,95.34,95.39,95.32,95.35,16452.0,67.8259,67.8615,67.8117,67.833,16452.0
2017-04-21 14:45:00,95.34,95.39,95.32,95.34,17452.0,67.8259,67.8615,67.8117,67.8259,17452.0
2017-04-21 14:50:00,95.32,95.34,95.27,95.3,21221.0,67.8117,67.8259,67.7761,67.7974,21221.0
2017-04-21 14:55:00,95.3,95.34,95.14,95.17,60099.0,67.7974,67.8259,67.6836,67.7049,60099.0
2017-04-21 15:00:00,95.18,95.36,95.18,95.31,26521.0,67.7121,67.8401,67.7121,67.8045,26521.0
2017-04-21 15:05:00,95.34,95.34,95.27,95.28,20262.0,67.8259,67.8259,67.7761,67.7832,20262.0
2017-04-21 15:10:00,95.28,95.3,95.25,95.3,19727.0,67.7832,67.7974,67.7619,67.7974,19727.0
2017-04-21 15:15:00,95.29,95.4,95.24,95.35,26281.0,67.7903,67.8686,67.7547,67.833,26281.0
2017-04-21 15:20:00,95.35,95.49,95.35,95.45,24798.0,67.833,67.9326,67.833,67.9041,24798.0
2017-04-21 15:25:00,95.45,95.5,95.41,95.42,19417.0,67.9041,67.9397,67.8757,67.8828,19417.0
2017-04-21 15:30:00,95.41,95.42,95.31,95.35,34834.0,67.8757,67.8828,67.8045,67.833,34834.0
2017-04-21 15:35:00,95.36,95.52,95.35,95.52,22886.0,67.8401,67.9539,67.833,67.9539,22886.0
2017-04-21 15:40:00,95.52,95.65,95.52,95.63,34418.0,67.9539,68.0464,67.9539,68.0322,34418.0
2017-04-21 15:45:00,95.63,95.65,95.58,95.64,31535.0,68.0322,68.0464,67.9966,68.0393,31535.0
2017-04-21 15:50:00,95.63,95.7,95.6,95.7,40942.0,68.0322,68.082,68.0109,68.082,40942.0
2017-04-21 15:55:00,95.71,95.73,95.53,95.54,109719.0,68.0891,68.1033,67.9611,67.9682,109719.0
2017-04-24 09:30:00,95.95,96.16,95.8,95.95,28225.0,68.2598,68.4092,68.1531,68.2598,28225.0
2017-04-24 09:35:00,95.9,95.95,95.5,95.55,30811.0,68.2243,68.2598,67.9397,67.9753,30811.0
2017-04-24 09:40:00,95.58,95.83,95.55,95.66,25779.0,67.9966,68.1745,67.9753,68.0535,25779.0
2017-04-24 09:45:00,95.64,95.79,95.63,95.63,12162.0,68.0393,68.146,68.0322,68.0322,12162.0
2017-04-24 09:50:00,95.65,95.8,95.56,95.6,18905.0,68.0464,68.1531,67.9824,68.0109,18905.0
2017-04-24 09:55:00,95.57,95.64,95.53,95.54,23352.0,67.9895,68.0393,67.9611,67.9682,23352.0
2017-04-24 10:00:00,95.59,95.66,95.54,95.65,14136.0,68.0037,68.0535,67.9682,68.0464,14136.0
2017-04-24 10:05:00,95.64,95.72,95.37,95.37,25956.0,68.0393,68.0962,67.8472,67.8472,25956.0
2017-04-24 10:10:00,95.39,95.48,95.32,95.39,19327.0,67.8615,67.9255,67.8117,67.8615,19327.0
2017-04-24 10:15:00,95.39,95.43,95.34,95.41,8488.0,67.8615,67.8899,67.8259,67.8757,8488.0
2017-04-24 10:20:00,95.42,95.54,95.4,95.47,11858.0,67.8828,67.9682,67.8686,67.9184,11858.0
2017-04-24 10:25:00,95.46,95.51,95.19,95.22,21629.0,67.9113,67.9468,67.7192,67.7405,21629.0
2017-04-24 10:30:00,95.24,95.38,95.24,95.34,42423.0,67.7547,67.8543,67.7547,67.8259,42423.0
2017-04-24 10:35:00,95.33,95.47,95.31,95.39,33517.0,67.8188,67.9184,67.8045,67.8615,33517.0
2017-04-24 10:40:00,95.38,95.4,95.24,95.32,14448.0,67.8543,67.8686,67.7547,67.8117,14448.0
2017-04-24 10:45:00,95.32,95.46,95.29,95.44,22439.0,67.8117,67.9113,67.7903,67.897,22439.0
2017-04-24 10:50:00,95.42,95.44,95.16,95.24,28502.0,67.8828,67.897,67.6978,67.7547,28502.0
2017-04-24 10:55:00,95.22,95.48,95.22,95.45,36180.0,67.7405,67.9255,67.7405,67.9041,36180.0
2017-04-24 11:00:00,95.44,95.47,95.34,95.37,68805.0,67.897,67.9184,67.8259,67.8472,68805.0
2017-04-24 11:05:00,95.38,95.45,95.29,95.42,51673.0,67.8543,67.9041,67.7903,67.8828,51673.0
2017-04-24 11:10:00,95.42,95.49,95.38,95.49,36860.0,67.8828,67.9326,67.8543,67.9326,36860.0
2017-04-24 11:15:00,95.5,95.61,95.44,95.44,21629.0,67.9397,68.018,67.897,67.897,21629.0
2017-04-24 11:20:00,95.44,95.49,95.42,95.49,9539.0,67.897,67.9326,67.8828,67.9326,9539.0
2017-04-24 11:25:00,95.48,95.53,95.42,95.52,13676.0,67.9255,67.9611,67.8828,67.9539,13676.0
2017-04-24 11:30:00,95.51,95.52,95.45,95.46,15094.0,67.9468,67.9539,67.9041,67.9113,15094.0
2017-04-24 11:35:00,95.47,95.6,95.47,95.56,10403.0,67.9184,68.0109,67.9184,67.9824,10403.0
2017-04-24 11:40:00,95.55,95.58,95.52,95.55,10499.0,67.9753,67.9966,67.9539,67.9753,10499.0
2017-04-24 11:45:00,95.55,95.55,95.45,95.45,9933.0,67.9753,67.9753,67.9041,67.9041,9933.0
2017-04-24 11:50:00,95.44,95.46,95.38,95.41,10211.0,67.897,67.9113,67.8543,67.8757,10211.0
2017-04-24 11:55:00,95.43,95.45,95.38,95.4,7011.0,67.8899,67.9041,67.8543,67.8686,7011.0
2017-04-24 12:00:00,95.4,95.41,95.27,95.35,17928.0,67.8686,67.8757,67.7761,67.833,17928.0
2017-04-24 12:05:00,95.36,95.37,95.3,95.35,20408.0,67.8401,67.8472,67.7974,67.833,20408.0
2017-04-24 12:10:00,95.34,95.36,95.3,95.34,11134.0,67.8259,67.8401,67.7974,67.8259,11134.0
2017-04-24 12:15:00,95.34,95.34,95.23,95.23,6831.0,67.8259,67.8259,67.7476,67.7476,6831.0
2017-04-24 12:20:00,95.23,95.24,95.19,95.23,12134.0,67.7476,67.7547,67.7192,67.7476,12134.0
2017-04-24 12:25:00,95.22,95.28,95.21,95.24,8201.0,67.7405,67.7832,67.7334,67.7547,8201.0
2017-04-24 12:30:00,95.25,95.26,95.14,95.14,8950.0,67.7619,67.769,67.6836,67.6836,8950.0
2017-04-24 12:35:00,95.16,95.16,94.95,94.98,21370.0,67.6978,67.6978,67.5484,67.5698,21370.0
2017-04-24 12:40:00,95.0,95.08,94.95,95.08,21186.0,67.584,67.6409,67.5484,67.6409,21186.0
2017-04-24 12:45:00,95.09,95.12,95.02,95.04,12300.0,67.648,67.6694,67.5982,67.6125,12300.0
2017-04-24 12:50:00,95.05,95.09,95.02,95.04,34072.0,67.6196,67.648,67.5982,67.6125,34072.0
2017-04-24 12:55:00,95.03,95.06,94.98,95.01,10007.0,67.6053,67.6267,67.5698,67.5911,10007.0
2017-04-24 13:00:00,95.01,95.08,94.93,94.94,19548.0,67.5911,67.6409,67.5342,67.5413,19548.0
2017-04-24 13:05:00,94.94,94.99,94.84,94.86,29557.0,67.5413,67.5769,67.4702,67.4844,29557.0
2017-04-24 13:10:00,94.86,94.93,94.85,94.9,20451.0,67.4844,67.5342,67.4773,67.5129,20451.0
2017-04-24 13:15:00,94.88,94.91,94.75,94.77,28471.0,67.4986,67.52,67.4062,67.4204,28471.0
2017-04-24 13:20:00,94.8,94.8,94.55,94.64,60550.0,67.4417,67.4417,67.2639,67.3279,60550.0
2017-04-24 13:25:00,94.63,94.73,94.52,94.56,65355.0,67.3208,67.3919,67.2425,67.271,65355.0
2017-04-24 13:30:00,94.58,94.65,94.38,94.4,63510.0,67.2852,67.335,67.1429,67.1572,63510.0
2017-04-24 13:35:00,94.4,94.49,94.29,94.44,56284.0,67.1572,67.2212,67.0789,67.1856,56284.0
2017-04-24 13:40:00,94.45,94.51,94.39,94.42,63037.0,67.1927,67.2354,67.15,67.1714,63037.0
2017-04-24 13:45:00,94.43,94.51,94.43,94.49,37673.0,67.1785,67.2354,67.1785,67.2212,37673.0
2017-04-24 13:50:00,94.49,94.51,94.44,94.5,36944.0,67.2212,67.2354,67.1856,67.2283,36944.0
2017-04-24 13:55:00,94.5,94.51,94.44,94.49,38812.0,67.2283,67.2354,67.1856,67.2212,38812.0
2017-04-24 14:00:00,94.48,94.51,94.39,94.43,51900.0,67.2141,67.2354,67.15,67.1785,51900.0
2017-04-24 14:05:00,94.44,94.45,94.29,94.3,94046.0,67.1856,67.1927,67.0789,67.086,94046.0
2017-04-24 14:10:00,94.31,94.42,94.3,94.41,25310.0,67.0931,67.1714,67.086,67.1643,25310.0
2017-04-24 14:15:00,94.39,94.46,94.32,94.43,37239.0,67.15,67.1998,67.1002,67.1785,37239.0
2017-04-24 14:20:00,94.43,94.43,94.36,94.41,24921.0,67.1785,67.1785,67.1287,67.1643,24921.0
2017-04-24 14:25:00,94.42,94.42,94.3,94.32,27686.0,67.1714,67.1714,67.086,67.1002,27686.0
2017-04-24 14:30:00,94.32,94.4,94.28,94.3,22905.0,67.1002,67.1572,67.0718,67.086,22905.0
2017-04-24 14:35:00,94.29,94.34,94.29,94.31,28100.0,67.0789,67.1145,67.0789,67.0931,28100.0
2017-04-24 14:40:00,94.31,94.36,94.28,94.32,30995.0,67.0931,67.1287,67.0718,67.1002,30995.0
2017-04-24 14:45:00,94.32,94.38,94.3,94.32,38281.0,67.1002,67.1429,67.086,67.1002,38281.0
2017-04-24 14:50:00,94.31,94.37,94.3,94.34,43328.0,67.0931,67.1358,67.086,67.1145,43328.0
2017-04-24 14:55:00,94.34,94.34,94.26,94.3,43630.0,67.1145,67.1145,67.0576,67.086,43630.0
2017-04-24 15:00:00,94.31,94.31,94.22,94.28,83920.0,67.0931,67.0931,67.0291,67.0718,83920.0
2017-04-24 15:05:00,94.27,94.36,94.26,94.35,63064.0,67.0647,67.1287,67.0576,67.1216,63064.0
2017-04-24 15:10:00,94.36,94.49,94.35,94.47,30299.0,67.1287,67.2212,67.1216,67.207,30299.0
2017-04-24 15:15:00,94.45,94.46,94.38,94.39,18421.0,67.1927,67.1998,67.1429,67.15,18421.0
2017-04-24 15:20:00,94.39,94.51,94.37,94.48,31583.0,67.15,67.2354,67.1358,67.2141,31583.0
2017-04-24 15:25:00,94.48,94.48,94.39,94.4,38579.0,67.2141,67.2141,67.15,67.1572,38579.0
2017-04-24 15:30:00,94.4,94.45,94.3,94.44,50574.0,67.1572,67.1927,67.086,67.1856,50574.0
2017-04-24 15:35:00,94.44,94.58,94.44,94.58,68477.0,67.1856,67.2852,67.1856,67.2852,68477.0
2017-04-24 15:40:00,94.59,94.77,94.46,94.48,79833.0,67.2923,67.4204,67.1998,67.2141,79833.0
2017-04-24 15:45:00,94.5,94.67,94.45,94.59,90727.0,67.2283,67.3492,67.1927,67.2923,90727.0
2017-04-24 15:50:00,94.63,94.63,94.47,94.59,107745.0,67.3208,67.3208,67.207,67.2923,107745.0
2017-04-24 15:55:00,94.6,94.78,94.51,94.69,136815.0,67.2994,67.4275,67.2354,67.3635,136815.0
2017-04-25 09:30:00,96.73,97.0,95.53,95.56,113694.0,68.8147,69.0068,67.9611,67.9824,113694.0
2017-04-25 09:35:00,95.6,96.24,95.56,95.9,41136.0,68.0109,68.4662,67.9824,68.2243,41136.0
2017-04-25 09:40:00,95.81,95.91,95.18,95.62,73068.0,68.1602,68.2314,67.7121,68.0251,73068.0
2017-04-25 09:45:00,95.7,95.78,94.81,95.05,38664.0,68.082,68.1389,67.4488,67.6196,38664.0
2017-04-25 09:50:00,94.97,95.04,94.6,94.85,41675.0,67.5627,67.6125,67.2994,67.4773,41675.0
2017-04-25 09:55:00,94.86,95.28,94.75,95.17,33349.0,67.4844,67.7832,67.4062,67.7049,33349.0
2017-04-25 10:00:00,95.12,95.12,94.71,94.71,16633.0,67.6694,67.6694,67.3777,67.3777,16633.0
2017-04-25 10:05:00,94.66,94.7,94.44,94.44,25149.0,67.3421,67.3706,67.1856,67.1856,25149.0
2017-04-25 10:10:00,94.47,94.61,94.05,94.07,32574.0,67.207,67.3066,66.9082,66.9224,32574.0
2017-04-25 10:15:00,94.12,94.25,93.91,94.05,56496.0,66.958,67.0504,66.8086,66.9082,56496.0
2017-04-25 10:20:00,94.09,94.12,93.67,93.73,36978.0,66.9366,66.958,66.6378,66.6805,36978.0
2017-04-25 10:25:00,93.73,93.79,93.51,93.62,33178.0,66.6805,66.7232,66.524,66.6023,33178.0
2017-04-25 10:30:00,93.67,93.91,93.65,93.91,64991.0,66.6378,66.8086,66.6236,66.8086,64991.0
2017-04-25 10:35:00,93.91,94.04,93.86,94.02,63957.0,66.8086,66.9011,66.773,66.8868,63957.0
2017-04-25 10:40:00,94.02,94.13,93.82,93.85,78730.0,66.8868,66.9651,66.7445,66.7659,78730.0
2017-04-25 10:45:00,93.83,93.91,93.76,93.79,66086.0,66.7517,66.8086,66.7019,66.7232,66086.0
2017-04-25 10:50:00,93.77,93.79,93.58,93.67,18952.0,66.709,66.7232,66.5738,66.6378,18952.0
2017-04-25 10:55:00,93.67,93.69,93.53,93.66,19366.0,66.6378,66.6521,66.5382,66.6307,19366.0
2017-04-25 11:00:00,93.61,93.69,93.57,93.62,18466.0,66.5951,66.6521,66.5667,66.6023,18466.0
2017-04-25 11:05:00,93.62,93.71,93.59,93.66,27781.0,66.6023,66.6663,66.5809,66.6307,27781.0
2017-04-25 11:10:00,93.69,93.85,93.68,93.81,23097.0,66.6521,66.7659,66.6449,66.7374,23097.0
2017-04-25 11:15:00,93.81,93.81,93.7,93.76,26425.0,66.7374,66.7374,66.6592,66.7019,26425.0
2017-04-25 11:20:00,93.76,94.19,93.69,93.9,66641.0,66.7019,67.0078,66.6521,66.8015,66641.0
2017-04-25 11:25:00,93.94,93.96,93.8,93.88,19034.0,66.8299,66.8441,66.7303,66.7872,19034.0
2017-04-25 11:30:00,93.89,94.11,93.88,94.0,23523.0,66.7943,66.9508,66.7872,66.8726,23523.0
2017-04-25 11:35:00,93.99,94.07,93.87,94.07,47469.0,66.8655,66.9224,66.7801,66.9224,47469.0
2017-04-25 11:40:00,94.05,94.14,94.05,94.05,26201.0,66.9082,66.9722,66.9082,66.9082,26201.0
2017-04-25 11:45:00,94.06,94.11,93.93,93.97,10391.0,66.9153,66.9508,66.8228,66.8513,10391.0
2017-04-25 11:50:00,93.96,94.02,93.93,93.99,9088.0,66.8441,66.8868,66.8228,66.8655,9088.0
2017-04-25 11:55:00,93.99,94.03,93.92,93.95,18236.0,66.8655,66.8939,66.8157,66.837,18236.0
2017-04-25 12:00:00,93.96,94.11,93.96,94.1,18005.0,66.8441,66.9508,66.8441,66.9437,18005.0
2017-04-25 12:05:00,94.1,94.15,94.08,94.12,14907.0,66.9437,66.9793,66.9295,66.958,14907.0
2017-04-25 12:10:00,94.13,94.18,94.1,94.15,11012.0,66.9651,67.0006,66.9437,66.9793,11012.0
2017-04-25 12:15:00,94.14,94.16,94.09,94.1,59872.0,66.9722,66.9864,66.9366,66.9437,59872.0
2017-04-25 12:20:00,94.11,94.16,94.08,94.14,8257.0,66.9508,66.9864,66.9295,66.9722,8257.0
2017-04-25 12:25:00,94.14,94.25,94.13,94.24,11152.0,66.9722,67.0504,66.9651,67.0433,11152.0
2017-04-25 12:30:00,94.24,94.3,94.13,94.14,32838.0,67.0433,67.086,66.9651,66.9722,32838.0
2017-04-25 12:35:00,94.14,94.2,94.12,94.2,4870.0,66.9722,67.0149,66.958,67.0149,4870.0
2017-04-25 12:40:00,94.2,94.3,94.2,94.26,18040.0,67.0149,67.086,67.0149,67.0576,18040.0
2017-04-25 12:45:00,94.27,94.3,94.21,94.22,8049.0,67.0647,67.086,67.022,67.0291,8049.0
2017-04-25 12:50:00,94.23,94.29,94.2,94.26,7364.0,67.0362,67.0789,67.0149,67.0576,7364.0
2017-04-25 12:55:00,94.27,94.29,94.2,94.22,7005.0,67.0647,67.0789,67.0149,67.0291,7005.0
2017-04-25 13:00:00,94.25,94.26,94.13,94.14,8706.0,67.0504,67.0576,66.9651,66.9722,8706.0
2017-04-25 13:05:00,94.11,94.18,94.11,94.17,7033.0,66.9508,67.0006,66.9508,66.9935,7033.0
2017-04-25 13:10:00,94.17,94.17,94.08,94.12,8686.0,66.9935,66.9935,66.9295,66.958,8686.0
2017-04-25 13:15:00,94.12,94.2,94.12,94.18,11655.0,66.958,67.0149,66.958,67.0006,11655.0
2017-04-25 13:20:00,94.18,94.26,94.15,94.25,10012.0,67.0006,67.0576,66.9793,67.0504,10012.0
2017-04-25 13:25:00,94.26,94.29,94.21,94.26,38242.0,67.0576,67.0789,67.022,67.0576,38242.0
2017-04-25 13:30:00,94.27,94.29,94.26,94.27,9578.0,67.0647,67.0789,67.0576,67.0647,9578.0
2017-04-25 13:35:00,94.27,94.27,94.18,94.19,17560.0,67.0647,67.0647,67.0006,67.0078,17560.0
2017-04-25 13:40:00,94.19,94.2,94.12,94.14,67859.0,67.0078,67.0149,66.958,66.9722,67859.0
2017-04-25 13:45:00,94.18,94.2,94.14,94.2,8279.0,67.0006,67.0149,66.9722,67.0149,8279.0
2017-04-25 13:50:00,94.18,94.25,94.18,94.25,10145.0,67.0006,67.0504,67.0006,67.0504,10145.0
2017-04-25 13:55:00,94.24,94.27,94.21,94.24,12114.0,67.0433,67.0647,67.022,67.0433,12114.0
2017-04-25 14:00:00,94.23,94.3,94.21,94.29,11291.0,67.0362,67.086,67.022,67.0789,11291.0
2017-04-25 14:05:00,94.29,94.3,94.21,94.22,21226.0,67.0789,67.086,67.022,67.0291,21226.0
2017-04-25 14:10:00,94.23,94.23,94.14,94.15,15020.0,67.0362,67.0362,66.9722,66.9793,15020.0
2017-04-25 14:15:00,94.16,94.23,94.14,94.2,12486.0,66.9864,67.0362,66.9722,67.0149,12486.0
2017-04-25 14:20:00,94.21,94.23,94.18,94.2,15536.0,67.022,67.0362,67.0006,67.0149,15536.0
2017-04-25 14:25:00,94.2,94.21,94.04,94.1,22988.0,67.0149,67.022,66.9011,66.9437,22988.0
2017-04-25 14:30:00,94.1,94.13,94.07,94.09,20480.0,66.9437,66.9651,66.9224,66.9366,20480.0
2017-04-25 14:35:00,94.09,94.1,94.0,94.1,20673.0,66.9366,66.9437,66.8726,66.9437,20673.0
2017-04-25 14:40:00,94.11,94.16,94.11,94.14,37462.0,66.9508,66.9864,66.9508,66.9722,37462.0
2017-04-25 14:45:00,94.15,94.15,94.1,94.11,9911.0,66.9793,66.9793,66.9437,66.9508,9911.0
2017-04-25 14:50:00,94.11,94.17,94.11,94.15,9590.0,66.9508,66.9935,66.9508,66.9793,9590.0
2017-04-25 14:55:00,94.13,94.16,94.11,94.14,14933.0,66.9651,66.9864,66.9508,66.9722,14933.0
2017-04-25 15:00:00,94.13,94.14,94.04,94.1,30069.0,66.9651,66.9722,66.9011,66.9437,30069.0
2017-04-25 15:05:00,94.09,94.17,94.09,94.13,35929.0,66.9366,66.9935,66.9366,66.9651,35929.0
2017-04-25 15:10:00,94.13,94.16,94.09,94.12,31665.0,66.9651,66.9864,66.9366,66.958,31665.0
2017-04-25 15:15:00,94.12,94.13,94.09,94.12,33878.0,66.958,66.9651,66.9366,66.958,33878.0
2017-04-25 15:20:00,94.13,94.19,94.12,94.17,38094.0,66.9651,67.0078,66.958,66.9935,38094.0
2017-04-25 15:25:00,94.18,94.27,94.15,94.27,17861.0,67.0006,67.0647,66.9793,67.0647,17861.0
2017-04-25 15:30:00,94.26,94.27,94.22,94.26,34072.0,67.0576,67.0647,67.0291,67.0576,34072.0
2017-04-25 15:35:00,94.26,94.35,94.25,94.32,29644.0,67.0576,67.1216,67.0504,67.1002,29644.0
2017-04-25 15:40:00,94.31,94.34,94.22,94.27,49756.0,67.0931,67.1145,67.0291,67.0647,49756.0
2017-04-25 15:45:00,94.29,94.34,94.25,94.31,44297.0,67.0789,67.1145,67.0504,67.0931,44297.0
2017-04-25 15:50:00,94.31,94.31,94.23,94.23,57150.0,67.0931,67.0931,67.0362,67.0362,57150.0
2017-04-25 15:55:00,94.24,94.29,94.23,94.27,155167.0,67.0433,67.0789,67.0362,67.0647,155167.0
2017-04-26 09:30:00,94.2,94.2,93.85,93.91,364269.0,67.0149,67.0149,66.7659,66.8086,364269.0
2017-04-26 09:35:00,93.9,94.1,93.89,94.01,123352.0,66.8015,66.9437,66.7943,66.8797,123352.0
2017-04-26 09:40:00,94.0,94.17,94.0,94.0,90003.0,66.8726,66.9935,66.8726,66.8726,90003.0
2017-04-26 09:45:00,94.0,94.23,93.95,94.2,92674.0,66.8726,67.0362,66.837,67.0149,92674.0
2017-04-26 09:50:00,94.2,94.2,94.02,94.04,53939.0,67.0149,67.0149,66.8868,66.9011,53939.0
2017-04-26 09:55:00,94.04,94.05,93.75,93.84,123266.0,66.9011,66.9082,66.6947,66.7588,123266.0
2017-04-26 10:00:00,93.84,94.18,93.81,94.16,59818.0,66.7588,67.0006,66.7374,66.9864,59818.0
2017-04-26 10:05:00,94.17,94.17,94.04,94.06,42821.0,66.9935,66.9935,66.9011,66.9153,42821.0
2017-04-26 10:10:00,94.07,94.15,94.05,94.09,83881.0,66.9224,66.9793,66.9082,66.9366,83881.0
2017-04-26 10:15:00,94.08,94.17,94.08,94.1,23223.0,66.9295,66.9935,66.9295,66.9437,23223.0
2017-04-26 10:20:00,94.12,94.13,94.03,94.11,46520.0,66.958,66.9651,66.8939,66.9508,46520.0
2017-04-26 10:25:00,94.12,94.21,94.1,94.14,52065.0,66.958,67.022,66.9437,66.9722,52065.0
2017-04-26 10:30:00,94.14,94.16,94.01,94.13,72244.0,66.9722,66.9864,66.8797,66.9651,72244.0
2017-04-26 10:35:00,94.14,94.18,94.09,94.1,42680.0,66.9722,67.0006,66.9366,66.9437,42680.0
2017-04-26 10:40:00,94.09,94.15,93.98,94.09,162324.0,66.9366,66.9793,66.8584,66.9366,162324.0
2017-04-26 10:45:00,94.09,94.12,94.04,94.1,49967.0,66.9366,66.958,66.9011,66.9437,49967.0
2017-04-26 10:50:00,94.1,94.16,94.08,94.16,39616.0,66.9437,66.9864,66.9295,66.9864,39616.0
2017-04-26 10:55:00,94.16,94.22,94.1,94.1,22435.0,66.9864,67.0291,66.9437,66.9437,22435.0
2017-04-26 11:00:00,94.11,94.16,94.09,94.12,65984.0,66.9508,66.9864,66.9366,66.958,65984.0
2017-04-26 11:05:00,94.12,94.15,94.09,94.14,27585.0,66.958,66.9793,66.9366,66.9722,27585.0
2017-04-26 11:10:00,94.14,94.2,94.1,94.11,17181.0,66.9722,67.0149,66.9437,66.9508,17181.0
2017-04-26 11:15:00,94.12,94.2,94.1,94.2,34611.0,66.958,67.0149,66.9437,67.0149,34611.0
2017-04-26 11:20:00,94.2,94.22,94.15,94.21,34282.0,67.0149,67.0291,66.9793,67.022,34282.0
2017-04-26 11:25:00,94.21,94.23,94.17,94.2,30446.0,67.022,67.0362,66.9935,67.0149,30446.0
2017-04-26 11:30:00,94.23,94.36,94.21,94.21,37795.0,67.0362,67.1287,67.022,67.022,37795.0
2017-04-26 11:35:00,94.2,94.21,94.17,94.21,43010.0,67.0149,67.022,66.9935,67.022,43010.0
2017-04-26 11:40:00,94.2,94.32,94.2,94.3,53260.0,67.0149,67.1002,67.0149,67.086,53260.0
2017-04-26 11:45:00,94.3,94.3,94.17,94.22,38599.0,67.086,67.086,66.9935,67.0291,38599.0
2017-04-26 11:50:00,94.24,94.24,94.16,94.2,81036.0,67.0433,67.0433,66.9864,67.0149,81036.0
2017-04-26 11:55:00,94.2,94.22,94.17,94.19,49303.0,67.0149,67.0291,66.9935,67.0078,49303.0
2017-04-26 12:00:00,94.19,94.27,94.18,94.26,24551.0,67.0078,67.0647,67.0006,67.0576,24551.0
2017-04-26 12:05:00,94.25,94.44,94.25,94.33,29663.0,67.0504,67.1856,67.0504,67.1074,29663.0
2017-04-26 12:10:00,94.34,94.4,94.32,94.37,23689.0,67.1145,67.1572,67.1002,67.1358,23689.0
2017-04-26 12:15:00,94.37,94.45,94.36,94.41,18570.0,67.1358,67.1927,67.1287,67.1643,18570.0
2017-04-26 12:20:00,94.42,94.42,94.37,94.41,20847.0,67.1714,67.1714,67.1358,67.1643,20847.0
2017-04-26 12:25:00,94.41,94.44,94.33,94.33,28268.0,67.1643,67.1856,67.1074,67.1074,28268.0
2017-04-26 12:30:00,94.34,94.34,94.17,94.17,21031.0,67.1145,67.1145,66.9935,66.9935,21031.0
2017-04-26 12:35:00,94.18,94.25,94.17,94.23,29940.0,67.0006,67.0504,66.9935,67.0362,29940.0
2017-04-26 12:40:00,94.23,94.36,94.21,94.3,36336.0,67.0362,67.1287,67.022,67.086,36336.0
2017-04-26 12:45:00,94.3,94.34,94.28,94.3,18597.0,67.086,67.1145,67.0718,67.086,18597.0
2017-04-26 12:50:00,94.3,94.3,94.24,94.3,21704.0,67.086,67.086,67.0433,67.086,21704.0
2017-04-26 12:55:00,94.3,94.35,94.29,94.33,26064.0,67.086,67.1216,67.0789,67.1074,26064.0
2017-04-26 13:00:00,94.33,94.36,94.33,94.36,13322.0,67.1074,67.1287,67.1074,67.1287,13322.0
2017-04-26 13:05:00,94.36,94.43,94.35,94.42,19120.0,67.1287,67.1785,67.1216,67.1714,19120.0
2017-04-26 13:10:00,94.42,94.49,94.41,94.48,15827.0,67.1714,67.2212,67.1643,67.2141,15827.0
2017-04-26 13:15:00,94.47,94.48,94.4,94.4,22400.0,67.207,67.2141,67.1572,67.1572,22400.0
2017-04-26 13:20:00,94.41,94.49,94.4,94.48,26637.0,67.1643,67.2212,67.1572,67.2141,26637.0
2017-04-26 13:25:00,94.48,94.48,94.28,94.28,29891.0,67.2141,67.2141,67.0718,67.0718,29891.0
2017-04-26 13:30:00,94.28,94.38,94.28,94.37,45352.0,67.0718,67.1429,67.0718,67.1358,45352.0
2017-04-26 13:35:00,94.37,94.38,94.35,94.38,16259.0,67.1358,67.1429,67.1216,67.1429,16259.0
2017-04-26 13:40:00,94.38,94.39,94.33,94.37,26129.0,67.1429,67.15,67.1074,67.1358,26129.0
2017-04-26 13:45:00,94.37,94.39,94.28,94.34,29927.0,67.1358,67.15,67.0718,67.1145,29927.0
2017-04-26 13:50:00,94.34,94.39,94.32,94.37,36082.0,67.1145,67.15,67.1002,67.1358,36082.0
2017-04-26 13:55:00,94.37,94.37,94.29,94.3,33376.0,67.1358,67.1358,67.0789,67.086,33376.0
2017-04-26 14:00:00,94.3,94.38,94.29,94.37,30445.0,67.086,67.1429,67.0789,67.1358,30445.0
2017-04-26 14:05:00,94.37,94.39,94.35,94.35,33737.0,67.1358,67.15,67.1216,67.1216,33737.0
2017-04-26 14:10:00,94.35,94.37,94.34,94.37,33835.0,67.1216,67.1358,67.1145,67.1358,33835.0
2017-04-26 14:15:00,94.37,94.46,94.36,94.37,56281.0,67.1358,67.1998,67.1287,67.1358,56281.0
2017-04-26 14:20:00,94.37,94.43,94.36,94.43,48735.0,67.1358,67.1785,67.1287,67.1785,48735.0
2017-04-26 14:25:00,94.42,94.56,94.39,94.56,54098.0,67.1714,67.271,67.15,67.271,54098.0
2017-04-26 14:30:00,94.55,94.7,94.53,94.62,46002.0,67.2639,67.3706,67.2496,67.3137,46002.0
2017-04-26 14:35:00,94.62,94.64,94.53,94.56,32587.0,67.3137,67.3279,67.2496,67.271,32587.0
2017-04-26 14:40:00,94.56,94.57,94.32,94.34,40599.0,67.271,67.2781,67.1002,67.1145,40599.0
2017-04-26 14:45:00,94.32,94.4,94.32,94.4,21981.0,67.1002,67.1572,67.1002,67.1572,21981.0
2017-04-26 14:50:00,94.4,94.5,94.38,94.47,42236.0,67.1572,67.2283,67.1429,67.207,42236.0
2017-04-26 14:55:00,94.48,94.52,94.46,94.5,61813.0,67.2141,67.2425,67.1998,67.2283,61813.0
2017-04-26 15:00:00,94.49,94.55,94.48,94.5,54199.0,67.2212,67.2639,67.2141,67.2283,54199.0
2017-04-26 15:05:00,94.5,94.55,94.43,94.5,44475.0,67.2283,67.2639,67.1785,67.2283,44475.0
2017-04-26 15:10:00,94.49,94.53,94.47,94.48,34261.0,67.2212,67.2496,67.207,67.2141,34261.0
2017-04-26 15:15:00,94.49,94.52,94.45,94.48,48569.0,67.2212,67.2425,67.1927,67.2141,48569.0
2017-04-26 15:20:00,94.47,94.5,94.43,94.48,44457.0,67.207,67.2283,67.1785,67.2141,44457.0
2017-04-26 15:25:00,94.47,94.53,94.47,94.53,51552.0,67.207,67.2496,67.207,67.2496,51552.0
2017-04-26 15:30:00,94.53,94.57,94.46,94.48,70016.0,67.2496,67.2781,67.1998,67.2141,70016.0
2017-04-26 15:35:00,94.48,94.54,94.47,94.5,56295.0,67.2141,67.2568,67.207,67.2283,56295.0
2017-04-26 15:40:00,94.5,94.63,94.43,94.63,102448.0,67.2283,67.3208,67.1785,67.3208,102448.0
2017-04-26 15:45:00,94.62,94.69,94.39,94.53,167763.0,67.3137,67.3635,67.15,67.2496,167763.0
2017-04-26 15:50:00,94.53,94.53,94.49,94.52,115200.0,67.2496,67.2496,67.2212,67.2425,115200.0
2017-04-26 15:55:00,94.53,94.6,94.36,94.51,210773.0,67.2496,67.2994,67.1287,67.2354,210773.0
2017-04-27 09:30:00,94.85,95.19,94.69,95.13,31336.0,67.4773,67.7192,67.3635,67.6765,31336.0
2017-04-27 09:35:00,95.08,95.39,95.08,95.32,33532.0,67.6409,67.8615,67.6409,67.8117,33532.0
2017-04-27 09:40:00,95.31,95.46,95.26,95.39,24011.0,67.8045,67.9113,67.769,67.8615,24011.0
2017-04-27 09:45:00,95.37,95.46,95.29,95.29,24207.0,67.8472,67.9113,67.7903,67.7903,24207.0
2017-04-27 09:50:00,95.26,95.28,95.12,95.15,24996.0,67.769,67.7832,67.6694,67.6907,24996.0
2017-04-27 09:55:00,95.13,95.18,95.08,95.14,19016.0,67.6765,67.7121,67.6409,67.6836,19016.0
2017-04-27 10:00:00,95.15,95.15,95.05,95.06,23951.0,67.6907,67.6907,67.6196,67.6267,23951.0
2017-04-27 10:05:00,95.08,95.18,95.06,95.18,21867.0,67.6409,67.7121,67.6267,67.7121,21867.0
2017-04-27 10:10:00,95.16,95.54,95.16,95.52,19345.0,67.6978,67.9682,67.6978,67.9539,19345.0
2017-04-27 10:15:00,95.54,95.57,95.51,95.54,18335.0,67.9682,67.9895,67.9468,67.9682,18335.0
2017-04-27 10:20:00,95.53,95.55,95.42,95.55,16170.0,67.9611,67.9753,67.8828,67.9753,16170.0
2017-04-27 10:25:00,95.58,95.59,95.47,95.5,31459.0,67.9966,68.0037,67.9184,67.9397,31459.0
2017-04-27 10:30:00,95.49,95.5,95.38,95.4,18055.0,67.9326,67.9397,67.8543,67.8686,18055.0
2017-04-27 10:35:00,95.4,95.42,95.33,95.33,41250.0,67.8686,67.8828,67.8188,67.8188,41250.0
2017-04-27 10:40:00,95.33,95.33,95.15,95.19,28173.0,67.8188,67.8188,67.6907,67.7192,28173.0
2017-04-27 10:45:00,95.18,95.19,94.98,95.03,24113.0,67.7121,67.7192,67.5698,67.6053,24113.0
2017-04-27 10:50:00,95.03,95.16,95.03,95.13,18192.0,67.6053,67.6978,67.6053,67.6765,18192.0
2017-04-27 10:55:00,95.16,95.21,95.0,95.05,27830.0,67.6978,67.7334,67.584,67.6196,27830.0
2017-04-27 11:00:00,95.03,95.11,94.95,94.98,13629.0,67.6053,67.6623,67.5484,67.5698,13629.0
2017-04-27 11:05:00,94.95,95.01,94.89,94.94,22662.0,67.5484,67.5911,67.5058,67.5413,22662.0
2017-04-27 11:10:00,94.94,94.96,94.86,94.95,23195.0,67.5413,67.5555,67.4844,67.5484,23195.0
2017-04-27 11:15:00,94.95,95.08,94.93,95.08,18059.0,67.5484,67.6409,67.5342,67.6409,18059.0
2017-04-27 11:20:00,95.06,95.07,94.95,94.95,10435.0,67.6267,67.6338,67.5484,67.5484,10435.0
2017-04-27 11:25:00,94.93,95.09,94.92,95.09,26203.0,67.5342,67.648,67.5271,67.648,26203.0
2017-04-27 11:30:00,95.08,95.28,95.08,95.28,58274.0,67.6409,67.7832,67.6409,67.7832,58274.0
2017-04-27 11:35:00,95.26,95.45,95.25,95.4,24200.0,67.769,67.9041,67.7619,67.8686,24200.0
2017-04-27 11:40:00,95.38,95.4,95.32,95.38,15986.0,67.8543,67.8686,67.8117,67.8543,15986.0
2017-04-27 11:45:00,95.39,95.4,95.33,95.37,23611.0,67.8615,67.8686,67.8188,67.8472,23611.0
2017-04-27 11:50:00,95.36,95.36,95.28,95.31,12726.0,67.8401,67.8401,67.7832,67.8045,12726.0
2017-04-27 11:55:00,95.32,95.32,95.18,95.19,14766.0,67.8117,67.8117,67.7121,67.7192,14766.0
2017-04-27 12:00:00,95.2,95.26,95.2,95.23,13152.0,67.7263,67.769,67.7263,67.7476,13152.0
2017-04-27 12:05:00,95.22,95.26,95.22,95.24,13549.0,67.7405,67.769,67.7405,67.7547,13549.0
2017-04-27 12:10:00,95.24,95.25,95.17,95.17,12889.0,67.7547,67.7619,67.7049,67.7049,12889.0
2017-04-27 12:15:00,95.16,95.17,95.0,95.01,15270.0,67.6978,67.7049,67.584,67.5911,15270.0
2017-04-27 12:20:00,95.02,95.05,94.97,95.04,11934.0,67.5982,67.6196,67.5627,67.6125,11934.0
2017-04-27 12:25:00,95.05,95.1,95.05,95.09,7150.0,67.6196,67.6551,67.6196,67.648,7150.0
2017-04-27 12:30:00,95.09,95.09,94.98,94.99,12391.0,67.648,67.648,67.5698,67.5769,12391.0
2017-04-27 12:35:00,95.0,95.14,94.98,95.14,16679.0,67.584,67.6836,67.5698,67.6836,16679.0
2017-04-27 12:40:00,95.15,95.16,95.03,95.03,13746.0,67.6907,67.6978,67.6053,67.6053,13746.0
2017-04-27 12:45:00,95.03,95.06,95.0,95.0,11471.0,67.6053,67.6267,67.584,67.584,11471.0
2017-04-27 12:50:00,95.01,95.01,94.95,94.98,12601.0,67.5911,67.5911,67.5484,67.5698,12601.0
2017-04-27 12:55:00,94.98,94.99,94.94,94.98,37142.0,67.5698,67.5769,67.5413,67.5698,37142.0
2017-04-27 13:00:00,94.98,95.12,94.94,95.09,35094.0,67.5698,67.6694,67.5413,67.648,35094.0
2017-04-27 13:05:00,95.11,95.11,94.99,95.0,12830.0,67.6623,67.6623,67.5769,67.584,12830.0
2017-04-27 13:10:00,95.01,95.05,94.99,95.05,20293.0,67.5911,67.6196,67.5769,67.6196,20293.0
2017-04-27 13:15:00,95.05,95.11,95.02,95.11,18042.0,67.6196,67.6623,67.5982,67.6623,18042.0
2017-04-27 13:20:00,95.11,95.12,95.04,95.05,24186.0,67.6623,67.6694,67.6125,67.6196,24186.0
2017-04-27 13:25:00,95.04,95.05,94.98,95.01,76162.0,67.6125,67.6196,67.5698,67.5911,76162.0
2017-04-27 13:30:00,95.01,95.19,95.0,95.16,26044.0,67.5911,67.7192,67.584,67.6978,26044.0
2017-04-27 13:35:00,95.19,95.19,95.05,95.06,12685.0,67.7192,67.7192,67.6196,67.6267,12685.0
2017-04-27 13:40:00,95.07,95.11,95.03,95.03,14704.0,67.6338,67.6623,67.6053,67.6053,14704.0
2017-04-27 13:45:00,95.05,95.09,95.05,95.06,16434.0,67.6196,67.648,67.6196,67.6267,16434.0
2017-04-27 13:50:00,95.07,95.07,95.03,95.06,17746.0,67.6338,67.6338,67.6053,67.6267,17746.0
2017-04-27 13:55:00,95.06,95.06,94.99,95.02,24807.0,67.6267,67.6267,67.5769,67.5982,24807.0
2017-04-27 14:00:00,95.01,95.04,95.0,95.04,18794.0,67.5911,67.6125,67.584,67.6125,18794.0
2017-04-27 14:05:00,95.03,95.09,94.98,95.01,17328.0,67.6053,67.648,67.5698,67.5911,17328.0
2017-04-27 14:10:00,95.01,95.03,94.99,95.0,11786.0,67.5911,67.6053,67.5769,67.584,11786.0
2017-04-27 14:15:00,95.01,95.01,94.92,94.93,13512.0,67.5911,67.5911,67.5271,67.5342,13512.0
2017-04-27 14:20:00,94.93,95.03,94.91,95.0,20133.0,67.5342,67.6053,67.52,67.584,20133.0
2017-04-27 14:25:00,95.0,95.04,94.99,95.03,15807.0,67.584,67.6125,67.5769,67.6053,15807.0
2017-04-27 14:30:00,95.03,95.04,95.0,95.02,13426.0,67.6053,67.6125,67.584,67.5982,13426.0
2017-04-27 14:35:00,95.03,95.03,95.0,95.02,12735.0,67.6053,67.6053,67.584,67.5982,12735.0
2017-04-27 14:40:00,95.03,95.03,95.0,95.01,13530.0,67.6053,67.6053,67.584,67.5911,13530.0
2017-04-27 14:45:00,95.0,95.02,94.99,94.99,11844.0,67.584,67.5982,67.5769,67.5769,11844.0
2017-04-27 14:50:00,95.0,95.03,94.99,95.01,14023.0,67.584,67.6053,67.5769,67.5911,14023.0
2017-04-27 14:55:00,95.01,95.01,94.97,94.98,15883.0,67.5911,67.5911,67.5627,67.5698,15883.0
2017-04-27 15:00:00,94.98,95.03,94.95,95.0,23002.0,67.5698,67.6053,67.5484,67.584,23002.0
2017-04-27 15:05:00,95.01,95.01,94.95,94.97,20854.0,67.5911,67.5911,67.5484,67.5627,20854.0
2017-04-27 15:10:00,94.97,94.99,94.93,94.95,22748.0,67.5627,67.5769,67.5342,67.5484,22748.0
2017-04-27 15:15:00,94.95,95.03,94.94,95.01,27373.0,67.5484,67.6053,67.5413,67.5911,27373.0
2017-04-27 15:20:00,95.01,95.02,94.97,95.01,39516.0,67.5911,67.5982,67.5627,67.5911,39516.0
2017-04-27 15:25:00,95.02,95.03,94.98,94.99,46151.0,67.5982,67.6053,67.5698,67.5769,46151.0
2017-04-27 15:30:00,94.99,95.01,94.98,95.0,41583.0,67.5769,67.5911,67.5698,67.584,41583.0
2017-04-27 15:35:00,95.0,95.01,94.98,94.98,50688.0,67.584,67.5911,67.5698,67.5698,50688.0
2017-04-27 15:40:00,94.98,95.0,94.94,94.95,82927.0,67.5698,67.584,67.5413,67.5484,82927.0
2017-04-27 15:45:00,94.94,94.99,94.92,94.98,84931.0,67.5413,67.5769,67.5271,67.5698,84931.0
2017-04-27 15:50:00,94.98,95.0,94.93,94.99,75163.0,67.5698,67.584,67.5342,67.5769,75163.0
2017-04-27 15:55:00,95.0,95.04,94.96,95.02,99959.0,67.584,67.6125,67.5555,67.5982,99959.0
2017-04-28 09:30:00,94.87,95.01,94.62,94.8,27736.0,67.4915,67.5911,67.3137,67.4417,27736.0
2017-04-28 09:35:00,94.76,94.94,94.74,94.8,13360.0,67.4133,67.5413,67.399,67.4417,13360.0
2017-04-28 09:40:00,94.85,94.85,94.57,94.61,54394.0,67.4773,67.4773,67.2781,67.3066,54394.0
2017-04-28 09:45:00,94.63,94.9,94.61,94.89,31404.0,67.3208,67.5129,67.3066,67.5058,31404.0
2017-04-28 09:50:00,94.9,94.98,94.74,94.78,19352.0,67.5129,67.5698,67.399,67.4275,19352.0
2017-04-28 09:55:00,94.78,94.78,94.63,94.63,11175.0,67.4275,67.4275,67.3208,67.3208,11175.0
2017-04-28 10:00:00,94.63,94.66,94.51,94.54,11270.0,67.3208,67.3421,67.2354,67.2568,11270.0
2017-04-28 10:05:00,94.53,94.55,94.45,94.53,9511.0,67.2496,67.2639,67.1927,67.2496,9511.0
2017-04-28 10:10:00,94.55,94.69,94.5,94.67,10589.0,67.2639,67.3635,67.2283,67.3492,10589.0
2017-04-28 10:15:00,94.66,94.67,94.54,94.55,8485.0,67.3421,67.3492,67.2568,67.2639,8485.0
2017-04-28 10:20:00,94.57,94.59,94.31,94.38,22867.0,67.2781,67.2923,67.0931,67.1429,22867.0
2017-04-28 10:25:00,94.37,94.4,94.22,94.29,38119.0,67.1358,67.1572,67.0291,67.0789,38119.0
2017-04-28 10:30:00,94.27,94.33,94.16,94.23,65305.0,67.0647,67.1074,66.9864,67.0362,65305.0
2017-04-28 10:35:00,94.24,94.45,94.23,94.43,31601.0,67.0433,67.1927,67.0362,67.1785,31601.0
2017-04-28 10:40:00,94.43,94.44,94.27,94.33,21584.0,67.1785,67.1856,67.0647,67.1074,21584.0
2017-04-28 10:45:00,94.34,94.43,94.34,94.38,11978.0,67.1145,67.1785,67.1145,67.1429,11978.0
2017-04-28 10:50:00,94.36,94.52,94.35,94.42,19387.0,67.1287,67.2425,67.1216,67.1714,19387.0
2017-04-28 10:55:00,94.46,94.46,94.3,94.33,9303.0,67.1998,67.1998,67.086,67.1074,9303.0
2017-04-28 11:00:00,94.35,94.36,94.24,94.32,8394.0,67.1216,67.1287,67.0433,67.1002,8394.0
2017-04-28 11:05:00,94.33,94.37,94.32,94.35,5055.0,67.1074,67.1358,67.1002,67.1216,5055.0
2017-04-28 11:10:00,94.33,94.37,94.31,94.35,9183.0,67.1074,67.1358,67.0931,67.1216,9183.0
2017-04-28 11:15:00,94.38,94.44,94.27,94.29,13514.0,67.1429,67.1856,67.0647,67.0789,13514.0
2017-04-28 11:20:00,94.27,94.36,94.16,94.33,9761.0,67.0647,67.1287,66.9864,67.1074,9761.0
2017-04-28 11:25:00,94.34,94.35,94.23,94.32,6991.0,67.1145,67.1216,67.0362,67.1002,6991.0
2017-04-28 11:30:00,94.3,94.31,94.16,94.24,10823.0,67.086,67.0931,66.9864,67.0433,10823.0
2017-04-28 11:35:00,94.24,94.24,94.11,94.14,7781.0,67.0433,67.0433,66.9508,66.9722,7781.0
2017-04-28 11:40:00,94.15,94.22,94.13,94.19,8153.0,66.9793,67.0291,66.9651,67.0078,8153.0
2017-04-28 11:45:00,94.21,94.21,94.1,94.14,6400.0,67.022,67.022,66.9437,66.9722,6400.0
2017-04-28 11:50:00,94.16,94.2,94.13,94.2,10910.0,66.9864,67.0149,66.9651,67.0149,10910.0
2017-04-28 11:55:00,94.21,94.28,94.17,94.26,4464.0,67.022,67.0718,66.9935,67.0576,4464.0
2017-04-28 12:00:00,94.27,94.29,94.2,94.24,5760.0,67.0647,67.0789,67.0149,67.0433,5760.0
2017-04-28 12:05:00,94.22,94.23,94.15,94.2,4116.0,67.0291,67.0362,66.9793,67.0149,4116.0
2017-04-28 12:10:00,94.18,94.25,94.18,94.22,3950.0,67.0006,67.0504,67.0006,67.0291,3950.0
2017-04-28 12:15:00,94.25,94.27,94.2,94.22,8632.0,67.0504,67.0647,67.0149,67.0291,8632.0
2017-04-28 12:20:00,94.22,94.25,94.17,94.2,9050.0,67.0291,67.0504,66.9935,67.0149,9050.0
2017-04-28 12:25:00,94.22,94.26,94.16,94.17,15519.0,67.0291,67.0576,66.9864,66.9935,15519.0
2017-04-28 12:30:00,94.18,94.18,94.09,94.16,14174.0,67.0006,67.0006,66.9366,66.9864,14174.0
2017-04-28 12:35:00,94.17,94.2,94.14,94.2,15241.0,66.9935,67.0149,66.9722,67.0149,15241.0
2017-04-28 12:40:00,94.17,94.2,94.16,94.16,5448.0,66.9935,67.0149,66.9864,66.9864,5448.0
2017-04-28 12:45:00,94.18,94.2,94.16,94.18,1815.0,67.0006,67.0149,66.9864,67.0006,1815.0
2017-04-28 12:50:00,94.16,94.18,94.14,94.17,6150.0,66.9864,67.0006,66.9722,66.9935,6150.0
2017-04-28 12:55:00,94.17,94.23,94.16,94.23,8090.0,66.9935,67.0362,66.9864,67.0362,8090.0
2017-04-28 13:00:00,94.22,94.22,94.1,94.1,7504.0,67.0291,67.0291,66.9437,66.9437,7504.0
2017-04-28 13:05:00,94.1,94.18,94.09,94.15,5772.0,66.9437,67.0006,66.9366,66.9793,5772.0
2017-04-28 13:10:00,94.13,94.17,94.13,94.17,8826.0,66.9651,66.9935,66.9651,66.9935,8826.0
2017-04-28 13:15:00,94.17,94.19,94.13,94.15,6100.0,66.9935,67.0078,66.9651,66.9793,6100.0
2017-04-28 13:20:00,94.16,94.24,94.15,94.21,6904.0,66.9864,67.0433,66.9793,67.022,6904.0
2017-04-28 13:25:00,94.22,94.23,94.17,94.21,6253.0,67.0291,67.0362,66.9935,67.022,6253.0
2017-04-28 13:30:00,94.22,94.23,94.15,94.17,7780.0,67.0291,67.0362,66.9793,66.9935,7780.0
2017-04-28 13:35:00,94.14,94.16,94.11,94.11,12820.0,66.9722,66.9864,66.9508,66.9508,12820.0
2017-04-28 13:40:00,94.1,94.15,94.09,94.14,5377.0,66.9437,66.9793,66.9366,66.9722,5377.0
2017-04-28 13:45:00,94.12,94.18,94.11,94.14,20910.0,66.958,67.0006,66.9508,66.9722,20910.0
2017-04-28 13:50:00,94.15,94.2,94.13,94.19,9655.0,66.9793,67.0149,66.9651,67.0078,9655.0
2017-04-28 13:55:00,94.18,94.23,94.17,94.21,4340.0,67.0006,67.0362,66.9935,67.022,4340.0
2017-04-28 14:00:00,94.2,94.23,94.16,94.2,20382.0,67.0149,67.0362,66.9864,67.0149,20382.0
2017-04-28 14:05:00,94.2,94.22,94.17,94.22,5674.0,67.0149,67.0291,66.9935,67.0291,5674.0
2017-04-28 14:10:00,94.22,94.27,94.2,94.27,3304.0,67.0291,67.0647,67.0149,67.0647,3304.0
2017-04-28 14:15:00,94.26,94.31,94.23,94.29,8735.0,67.0576,67.0931,67.0362,67.0789,8735.0
2017-04-28 14:20:00,94.3,94.34,94.26,94.34,7498.0,67.086,67.1145,67.0576,67.1145,7498.0
2017-04-28 14:25:00,94.35,94.37,94.31,94.37,9531.0,67.1216,67.1358,67.0931,67.1358,9531.0
2017-04-28 14:30:00,94.36,94.4,94.35,94.4,8321.0,67.1287,67.1572,67.1216,67.1572,8321.0
2017-04-28 14:35:00,94.41,94.42,94.37,94.37,10122.0,67.1643,67.1714,67.1358,67.1358,10122.0
2017-04-28 14:40:00,94.39,94.39,94.35,94.36,11550.0,67.15,67.15,67.1216,67.1287,11550.0
2017-04-28 14:45:00,94.36,94.4,94.34,94.4,9983.0,67.1287,67.1572,67.1145,67.1572,9983.0
2017-04-28 14:50:00,94.41,94.42,94.34,94.41,23577.0,67.1643,67.1714,67.1145,67.1643,23577.0
2017-04-28 14:55:00,94.38,94.47,94.37,94.44,9264.0,67.1429,67.207,67.1358,67.1856,9264.0
2017-04-28 15:00:00,94.46,94.46,94.31,94.33,14243.0,67.1998,67.1998,67.0931,67.1074,14243.0
2017-04-28 15:05:00,94.34,94.45,94.31,94.45,11508.0,67.1145,67.1927,67.0931,67.1927,11508.0
2017-04-28 15:10:00,94.45,94.62,94.42,94.57,20298.0,67.1927,67.3137,67.1714,67.2781,20298.0
2017-04-28 15:15:00,94.57,94.67,94.56,94.58,12489.0,67.2781,67.3492,67.271,67.2852,12489.0
2017-04-28 15:20:00,94.55,94.57,94.52,94.54,9036.0,67.2639,67.2781,67.2425,67.2568,9036.0
2017-04-28 15:25:00,94.54,94.61,94.54,94.6,8404.0,67.2568,67.3066,67.2568,67.2994,8404.0
2017-04-28 15:30:00,94.6,94.63,94.54,94.55,16674.0,67.2994,67.3208,67.2568,67.2639,16674.0
2017-04-28 15:35:00,94.55,94.56,94.49,94.5,27898.0,67.2639,67.271,67.2212,67.2283,27898.0
2017-04-28 15:40:00,94.49,94.51,94.43,94.45,36171.0,67.2212,67.2354,67.1785,67.1927,36171.0
2017-04-28 15:45:00,94.46,94.55,94.45,94.52,55819.0,67.1998,67.2639,67.1927,67.2425,55819.0
2017-04-28 15:50:00,94.53,94.55,94.51,94.52,52476.0,67.2496,67.2639,67.2354,67.2425,52476.0
2017-04-28 15:55:00,94.53,94.64,94.53,94.59,102557.0,67.2496,67.3279,67.2496,67.2923,102557.0
2017-05-01 09:30:00,94.9,95.21,94.82,94.85,40911.0,67.5129,67.7334,67.456,67.4773,40911.0
2017-05-01 09:35:00,94.85,94.85,94.58,94.61,39779.0,67.4773,67.4773,67.2852,67.3066,39779.0
2017-05-01 09:40:00,94.67,94.73,94.44,94.49,28250.0,67.3492,67.3919,67.1856,67.2212,28250.0
2017-05-01 09:45:00,94.46,94.55,94.38,94.55,26737.0,67.1998,67.2639,67.1429,67.2639,26737.0
2017-05-01 09:50:00,94.52,94.52,94.36,94.37,32401.0,67.2425,67.2425,67.1287,67.1358,32401.0
2017-05-01 09:55:00,94.34,94.45,94.34,94.38,9800.0,67.1145,67.1927,67.1145,67.1429,9800.0
2017-05-01 10:00:00,94.36,94.6,94.35,94.6,25267.0,67.1287,67.2994,67.1216,67.2994,25267.0
2017-05-01 10:05:00,94.6,94.6,94.47,94.54,19922.0,67.2994,67.2994,67.207,67.2568,19922.0
2017-05-01 10:10:00,94.54,94.59,94.46,94.49,28244.0,67.2568,67.2923,67.1998,67.2212,28244.0
2017-05-01 10:15:00,94.48,94.66,94.44,94.63,26544.0,67.2141,67.3421,67.1856,67.3208,26544.0
2017-05-01 10:20:00,94.63,94.63,94.53,94.6,14560.0,67.3208,67.3208,67.2496,67.2994,14560.0
2017-05-01 10:25:00,94.64,94.64,94.57,94.61,5968.0,67.3279,67.3279,67.2781,67.3066,5968.0
2017-05-01 10:30:00,94.6,94.62,94.55,94.6,7982.0,67.2994,67.3137,67.2639,67.2994,7982.0
2017-05-01 10:35:00,94.63,94.76,94.61,94.69,8262.0,67.3208,67.4133,67.3066,67.3635,8262.0
2017-05-01 10:40:00,94.72,94.72,94.68,94.7,10708.0,67.3848,67.3848,67.3564,67.3706,10708.0
2017-05-01 10:45:00,94.7,94.75,94.63,94.75,67923.0,67.3706,67.4062,67.3208,67.4062,67923.0
2017-05-01 10:50:00,94.73,94.75,94.63,94.65,6837.0,67.3919,67.4062,67.3208,67.335,6837.0
2017-05-01 10:55:00,94.68,94.71,94.64,94.64,10657.0,67.3564,67.3777,67.3279,67.3279,10657.0
2017-05-01 11:00:00,94.68,94.69,94.6,94.61,7026.0,67.3564,67.3635,67.2994,67.3066,7026.0
2017-05-01 11:05:00,94.6,94.6,94.56,94.6,5865.0,67.2994,67.2994,67.271,67.2994,5865.0
2017-05-01 11:10:00,94.62,94.63,94.55,94.6,8271.0,67.3137,67.3208,67.2639,67.2994,8271.0
2017-05-01 11:15:00,94.63,94.72,94.61,94.64,16418.0,67.3208,67.3848,67.3066,67.3279,16418.0
2017-05-01 11:20:00,94.64,94.68,94.58,94.6,18840.0,67.3279,67.3564,67.2852,67.2994,18840.0
2017-05-01 11:25:00,94.6,94.64,94.52,94.63,14898.0,67.2994,67.3279,67.2425,67.3208,14898.0
2017-05-01 11:30:00,94.62,94.65,94.52,94.6,10017.0,67.3137,67.335,67.2425,67.2994,10017.0
2017-05-01 11:35:00,94.58,94.63,94.35,94.38,17763.0,67.2852,67.3208,67.1216,67.1429,17763.0
2017-05-01 11:40:00,94.36,94.38,94.3,94.31,7566.0,67.1287,67.1429,67.086,67.0931,7566.0
2017-05-01 11:45:00,94.31,94.37,94.24,94.36,20291.0,67.0931,67.1358,67.0433,67.1287,20291.0
2017-05-01 11:50:00,94.37,94.41,94.3,94.36,6772.0,67.1358,67.1643,67.086,67.1287,6772.0
2017-05-01 11:55:00,94.36,94.39,94.31,94.38,5819.0,67.1287,67.15,67.0931,67.1429,5819.0
2017-05-01 12:00:00,94.36,94.42,94.35,94.39,10306.0,67.1287,67.1714,67.1216,67.15,10306.0
2017-05-01 12:05:00,94.4,94.43,94.35,94.35,6504.0,67.1572,67.1785,67.1216,67.1216,6504.0
2017-05-01 12:10:00,94.35,94.4,94.32,94.33,4350.0,67.1216,67.1572,67.1002,67.1074,4350.0
2017-05-01 12:15:00,94.33,94.36,94.31,94.33,6820.0,67.1074,67.1287,67.0931,67.1074,6820.0
2017-05-01 12:20:00,94.31,94.36,94.29,94.3,8732.0,67.0931,67.1287,67.0789,67.086,8732.0
2017-05-01 12:25:00,94.33,94.35,94.31,94.35,5824.0,67.1074,67.1216,67.0931,67.1216,5824.0
2017-05-01 12:30:00,94.36,94.36,94.26,94.28,6878.0,67.1287,67.1287,67.0576,67.0718,6878.0
2017-05-01 12:35:00,94.27,94.28,94.24,94.26,5000.0,67.0647,67.0718,67.0433,67.0576,5000.0
2017-05-01 12:40:00,94.24,94.26,94.2,94.25,76475.0,67.0433,67.0576,67.0149,67.0504,76475.0
2017-05-01 12:45:00,94.25,94.31,94.22,94.3,9000.0,67.0504,67.0931,67.0291,67.086,9000.0
2017-05-01 12:50:00,94.3,94.3,94.18,94.21,19096.0,67.086,67.086,67.0006,67.022,19096.0
2017-05-01 12:55:00,94.2,94.26,94.17,94.25,112222.0,67.0149,67.0576,66.9935,67.0504,112222.0
2017-05-01 13:00:00,94.26,94.3,94.2,94.2,45646.0,67.0576,67.086,67.0149,67.0149,45646.0
2017-05-01 13:05:00,94.21,94.28,94.19,94.27,27629.0,67.022,67.0718,67.0078,67.0647,27629.0
2017-05-01 13:10:00,94.27,94.31,94.25,94.31,5210.0,67.0647,67.0931,67.0504,67.0931,5210.0
2017-05-01 13:15:00,94.3,94.34,94.28,94.31,10396.0,67.086,67.1145,67.0718,67.0931,10396.0
2017-05-01 13:20:00,94.3,94.31,94.25,94.31,8612.0,67.086,67.0931,67.0504,67.0931,8612.0
2017-05-01 13:25:00,94.3,94.31,94.21,94.21,7793.0,67.086,67.0931,67.022,67.022,7793.0
2017-05-01 13:30:00,94.22,94.24,94.14,94.17,18746.0,67.0291,67.0433,66.9722,66.9935,18746.0
2017-05-01 13:35:00,94.17,94.22,94.17,94.18,19129.0,66.9935,67.0291,66.9935,67.0006,19129.0
2017-05-01 13:40:00,94.19,94.26,94.19,94.24,5208.0,67.0078,67.0576,67.0078,67.0433,5208.0
2017-05-01 13:45:00,94.25,94.34,94.22,94.28,21225.0,67.0504,67.1145,67.0291,67.0718,21225.0
2017-05-01 13:50:00,94.29,94.32,94.23,94.32,46404.0,67.0789,67.1002,67.0362,67.1002,46404.0
2017-05-01 13:55:00,94.33,94.41,94.32,94.41,18403.0,67.1074,67.1643,67.1002,67.1643,18403.0
2017-05-01 14:00:00,94.43,94.47,94.38,94.39,18878.0,67.1785,67.207,67.1429,67.15,18878.0
2017-05-01 14:05:00,94.4,94.48,94.38,94.46,27166.0,67.1572,67.2141,67.1429,67.1998,27166.0
2017-05-01 14:10:00,94.46,94.47,94.4,94.41,16212.0,67.1998,67.207,67.1572,67.1643,16212.0
2017-05-01 14:15:00,94.43,94.43,94.36,94.38,17108.0,67.1785,67.1785,67.1287,67.1429,17108.0
2017-05-01 14:20:00,94.39,94.42,94.34,94.36,19748.0,67.15,67.1714,67.1145,67.1287,19748.0
2017-05-01 14:25:00,94.37,94.43,94.35,94.4,17573.0,67.1358,67.1785,67.1216,67.1572,17573.0
2017-05-01 14:30:00,94.38,94.49,94.38,94.45,34130.0,67.1429,67.2212,67.1429,67.1927,34130.0
2017-05-01 14:35:00,94.42,94.54,94.41,94.52,19549.0,67.1714,67.2568,67.1643,67.2425,19549.0
2017-05-01 14:40:00,94.51,94.51,94.45,94.5,13909.0,67.2354,67.2354,67.1927,67.2283,13909.0
2017-05-01 14:45:00,94.5,94.51,94.45,94.47,16122.0,67.2283,67.2354,67.1927,67.207,16122.0
2017-05-01 14:50:00,94.48,94.53,94.44,94.48,25592.0,67.2141,67.2496,67.1856,67.2141,25592.0
2017-05-01 14:55:00,94.48,94.53,94.46,94.52,21098.0,67.2141,67.2496,67.1998,67.2425,21098.0
2017-05-01 15:00:00,94.53,94.69,94.53,94.63,31672.0,67.2496,67.3635,67.2496,67.3208,31672.0
2017-05-01 15:05:00,94.63,94.65,94.59,94.64,30806.0,67.3208,67.335,67.2923,67.3279,30806.0
2017-05-01 15:10:00,94.66,94.75,94.61,94.75,35237.0,67.3421,67.4062,67.3066,67.4062,35237.0
2017-05-01 15:15:00,94.77,94.88,94.72,94.88,18693.0,67.4204,67.4986,67.3848,67.4986,18693.0
2017-05-01 15:20:00,94.87,94.87,94.78,94.8,27248.0,67.4915,67.4915,67.4275,67.4417,27248.0
2017-05-01 15:25:00,94.81,94.81,94.7,94.7,10671.0,67.4488,67.4488,67.3706,67.3706,10671.0
2017-05-01 15:30:00,94.7,94.75,94.67,94.75,26385.0,67.3706,67.4062,67.3492,67.4062,26385.0
2017-05-01 15:35:00,94.75,94.75,94.7,94.7,20272.0,67.4062,67.4062,67.3706,67.3706,20272.0
2017-05-01 15:40:00,94.7,94.73,94.67,94.68,26135.0,67.3706,67.3919,67.3492,67.3564,26135.0
2017-05-01 15:45:00,94.69,94.76,94.68,94.76,38040.0,67.3635,67.4133,67.3564,67.4133,38040.0
2017-05-01 15:50:00,94.75,94.76,94.65,94.69,36202.0,67.4062,67.4133,67.335,67.3635,36202.0
2017-05-01 15:55:00,94.68,94.75,94.66,94.71,79426.0,67.3564,67.4062,67.3421,67.3777,79426.0
2017-05-02 09:30:00,94.77,94.85,94.44,94.54,23508.0,67.4204,67.4773,67.1856,67.2568,23508.0
2017-05-02 09:35:00,94.58,94.58,94.16,94.26,20671.0,67.2852,67.2852,66.9864,67.0576,20671.0
2017-05-02 09:40:00,94.26,94.35,94.18,94.25,26069.0,67.0576,67.1216,67.0006,67.0504,26069.0
2017-05-02 09:45:00,94.23,94.34,94.2,94.32,23611.0,67.0362,67.1145,67.0149,67.1002,23611.0
2017-05-02 09:50:00,94.32,94.42,94.28,94.35,14377.0,67.1002,67.1714,67.0718,67.1216,14377.0
2017-05-02 09:55:00,94.41,94.5,94.35,94.49,8415.0,67.1643,67.2283,67.1216,67.2212,8415.0
2017-05-02 10:00:00,94.45,94.64,94.44,94.64,14761.0,67.1927,67.3279,67.1856,67.3279,14761.0
2017-05-02 10:05:00,94.66,94.83,94.59,94.83,9735.0,67.3421,67.4631,67.2923,67.4631,9735.0
2017-05-02 10:10:00,94.84,94.93,94.79,94.82,8035.0,67.4702,67.5342,67.4346,67.456,8035.0
2017-05-02 10:15:00,94.84,94.88,94.76,94.81,21083.0,67.4702,67.4986,67.4133,67.4488,21083.0
2017-05-02 10:20:00,94.81,94.88,94.71,94.73,8426.0,67.4488,67.4986,67.3777,67.3919,8426.0
2017-05-02 10:25:00,94.72,94.89,94.71,94.8,9143.0,67.3848,67.5058,67.3777,67.4417,9143.0
2017-05-02 10:30:00,94.8,94.9,94.8,94.87,10042.0,67.4417,67.5129,67.4417,67.4915,10042.0
2017-05-02 10:35:00,94.86,94.86,94.78,94.86,15152.0,67.4844,67.4844,67.4275,67.4844,15152.0
2017-05-02 10:40:00,94.86,94.9,94.77,94.77,12396.0,67.4844,67.5129,67.4204,67.4204,12396.0
2017-05-02 10:45:00,94.77,94.84,94.72,94.79,11743.0,67.4204,67.4702,67.3848,67.4346,11743.0
2017-05-02 10:50:00,94.77,94.78,94.69,94.69,11774.0,67.4204,67.4275,67.3635,67.3635,11774.0
2017-05-02 10:55:00,94.7,94.72,94.51,94.51,10058.0,67.3706,67.3848,67.2354,67.2354,10058.0
2017-05-02 11:00:00,94.52,94.56,94.5,94.55,8500.0,67.2425,67.271,67.2283,67.2639,8500.0
2017-05-02 11:05:00,94.56,94.6,94.53,94.55,9527.0,67.271,67.2994,67.2496,67.2639,9527.0
2017-05-02 11:10:00,94.53,94.74,94.52,94.74,26515.0,67.2496,67.399,67.2425,67.399,26515.0
2017-05-02 11:15:00,94.73,94.79,94.67,94.69,11270.0,67.3919,67.4346,67.3492,67.3635,11270.0
2017-05-02 11:20:00,94.69,94.76,94.68,94.7,10288.0,67.3635,67.4133,67.3564,67.3706,10288.0
2017-05-02 11:25:00,94.69,94.76,94.66,94.71,14223.0,67.3635,67.4133,67.3421,67.3777,14223.0
2017-05-02 11:30:00,94.73,94.74,94.68,94.7,6461.0,67.3919,67.399,67.3564,67.3706,6461.0
2017-05-02 11:35:00,94.71,94.71,94.6,94.61,5977.0,67.3777,67.3777,67.2994,67.3066,5977.0
2017-05-02 11:40:00,94.61,94.63,94.6,94.61,4653.0,67.3066,67.3208,67.2994,67.3066,4653.0
2017-05-02 11:45:00,94.6,94.65,94.58,94.65,5740.0,67.2994,67.335,67.2852,67.335,5740.0
2017-05-02 11:50:00,94.68,94.7,94.65,94.66,9450.0,67.3564,67.3706,67.335,67.3421,9450.0
2017-05-02 11:55:00,94.67,94.68,94.62,94.62,17750.0,67.3492,67.3564,67.3137,67.3137,17750.0
2017-05-02 12:00:00,94.64,94.66,94.6,94.61,22937.0,67.3279,67.3421,67.2994,67.3066,22937.0
2017-05-02 12:05:00,94.64,94.65,94.54,94.54,9731.0,67.3279,67.335,67.2568,67.2568,9731.0
2017-05-02 12:10:00,94.55,94.55,94.46,94.49,14538.0,67.2639,67.2639,67.1998,67.2212,14538.0
2017-05-02 12:15:00,94.48,94.49,94.43,94.49,9647.0,67.2141,67.2212,67.1785,67.2212,9647.0
2017-05-02 12:20:00,94.49,94.49,94.41,94.41,4471.0,67.2212,67.2212,67.1643,67.1643,4471.0
2017-05-02 12:25:00,94.43,94.47,94.38,94.4,9202.0,67.1785,67.207,67.1429,67.1572,9202.0
2017-05-02 12:30:00,94.4,94.4,94.37,94.39,16143.0,67.1572,67.1572,67.1358,67.15,16143.0
2017-05-02 12:35:00,94.39,94.42,94.35,94.38,11278.0,67.15,67.1714,67.1216,67.1429,11278.0
2017-05-02 12:40:00,94.37,94.37,94.32,94.34,8266.0,67.1358,67.1358,67.1002,67.1145,8266.0
2017-05-02 12:45:00,94.34,94.43,94.33,94.39,13516.0,67.1145,67.1785,67.1074,67.15,13516.0
2017-05-02 12:50:00,94.38,94.4,94.36,94.37,8650.0,67.1429,67.1572,67.1287,67.1358,8650.0
2017-05-02 12:55:00,94.36,94.36,94.27,94.27,8700.0,67.1287,67.1287,67.0647,67.0647,8700.0
2017-05-02 13:00:00,94.29,94.29,94.24,94.24,6947.0,67.0789,67.0789,67.0433,67.0433,6947.0
2017-05-02 13:05:00,94.25,94.29,94.25,94.29,5498.0,67.0504,67.0789,67.0504,67.0789,5498.0
2017-05-02 13:10:00,94.29,94.36,94.29,94.36,5163.0,67.0789,67.1287,67.0789,67.1287,5163.0
2017-05-02 13:15:00,94.37,94.37,94.33,94.36,6384.0,67.1358,67.1358,67.1074,67.1287,6384.0
2017-05-02 13:20:00,94.35,94.35,94.3,94.32,8034.0,67.1216,67.1216,67.086,67.1002,8034.0
2017-05-02 13:25:00,94.33,94.36,94.33,94.36,32359.0,67.1074,67.1287,67.1074,67.1287,32359.0
2017-05-02 13:30:00,94.36,94.4,94.31,94.32,105293.0,67.1287,67.1572,67.0931,67.1002,105293.0
2017-05-02 13:35:00,94.32,94.34,94.24,94.27,16273.0,67.1002,67.1145,67.0433,67.0647,16273.0
2017-05-02 13:40:00,94.29,94.3,94.24,94.29,15512.0,67.0789,67.086,67.0433,67.0789,15512.0
2017-05-02 13:45:00,94.29,94.32,94.25,94.26,9551.0,67.0789,67.1002,67.0504,67.0576,9551.0
2017-05-02 13:50:00,94.26,94.28,94.19,94.27,10718.0,67.0576,67.0718,67.0078,67.0647,10718.0
2017-05-02 13:55:00,94.28,94.3,94.23,94.24,8709.0,67.0718,67.086,67.0362,67.0433,8709.0
2017-05-02 14:00:00,94.22,94.26,94.2,94.26,6957.0,67.0291,67.0576,67.0149,67.0576,6957.0
2017-05-02 14:05:00,94.27,94.3,94.25,94.3,9390.0,67.0647,67.086,67.0504,67.086,9390.0
2017-05-02 14:10:00,94.29,94.33,94.26,94.3,13273.0,67.0789,67.1074,67.0576,67.086,13273.0
2017-05-02 14:15:00,94.31,94.35,94.27,94.28,12056.0,67.0931,67.1216,67.0647,67.0718,12056.0
2017-05-02 14:20:00,94.28,94.34,94.27,94.33,15083.0,67.0718,67.1145,67.0647,67.1074,15083.0
2017-05-02 14:25:00,94.33,94.35,94.29,94.29,12365.0,67.1074,67.1216,67.0789,67.0789,12365.0
2017-05-02 14:30:00,94.29,94.3,94.26,94.29,18303.0,67.0789,67.086,67.0576,67.0789,18303.0
2017-05-02 14:35:00,94.29,94.31,94.22,94.23,19817.0,67.0789,67.0931,67.0291,67.0362,19817.0
2017-05-02 14:40:00,94.22,94.25,94.2,94.21,19219.0,67.0291,67.0504,67.0149,67.022,19219.0
2017-05-02 14:45:00,94.2,94.22,94.17,94.2,17403.0,67.0149,67.0291,66.9935,67.0149,17403.0
2017-05-02 14:50:00,94.21,94.23,94.19,94.22,45572.0,67.022,67.0362,67.0078,67.0291,45572.0
2017-05-02 14:55:00,94.21,94.28,94.2,94.25,16353.0,67.022,67.0718,67.0149,67.0504,16353.0
2017-05-02 15:00:00,94.24,94.24,94.19,94.19,32610.0,67.0433,67.0433,67.0078,67.0078,32610.0
2017-05-02 15:05:00,94.2,94.21,94.15,94.2,29865.0,67.0149,67.022,66.9793,67.0149,29865.0
2017-05-02 15:10:00,94.2,94.23,94.18,94.22,22406.0,67.0149,67.0362,67.0006,67.0291,22406.0
2017-05-02 15:15:00,94.21,94.22,94.18,94.19,41839.0,67.022,67.0291,67.0006,67.0078,41839.0
2017-05-02 15:20:00,94.19,94.2,94.13,94.14,16443.0,67.0078,67.0149,66.9651,66.9722,16443.0
2017-05-02 15:25:00,94.13,94.13,94.06,94.11,23768.0,66.9651,66.9651,66.9153,66.9508,23768.0
2017-05-02 15:30:00,94.1,94.16,94.07,94.15,22472.0,66.9437,66.9864,66.9224,66.9793,22472.0
2017-05-02 15:35:00,94.14,94.17,94.12,94.15,32842.0,66.9722,66.9935,66.958,66.9793,32842.0
2017-05-02 15:40:00,94.16,94.22,94.16,94.21,27774.0,66.9864,67.0291,66.9864,67.022,27774.0
2017-05-02 15:45:00,94.22,94.25,94.21,94.21,30786.0,67.0291,67.0504,67.022,67.022,30786.0
2017-05-02 15:50:00,94.22,94.29,94.21,94.29,31040.0,67.0291,67.0789,67.022,67.0789,31040.0
2017-05-02 15:55:00,94.29,94.36,94.29,94.34,154882.0,67.0789,67.1287,67.0789,67.1145,154882.0
2017-05-03 09:30:00,94.64,94.78,94.16,94.34,38962.0,67.3279,67.4275,66.9864,67.1145,38962.0
2017-05-03 09:35:00,94.26,94.36,94.23,94.33,12088.0,67.0576,67.1287,67.0362,67.1074,12088.0
2017-05-03 09:40:00,94.35,94.39,94.29,94.32,15187.0,67.1216,67.15,67.0789,67.1002,15187.0
2017-05-03 09:45:00,94.33,94.41,94.28,94.32,8715.0,67.1074,67.1643,67.0718,67.1002,8715.0
2017-05-03 09:50:00,94.36,94.46,94.36,94.45,3045.0,67.1287,67.1998,67.1287,67.1927,3045.0
2017-05-03 09:55:00,94.42,94.42,94.25,94.3,12253.0,67.1714,67.1714,67.0504,67.086,12253.0
2017-05-03 10:00:00,94.29,94.29,94.14,94.19,14120.0,67.0789,67.0789,66.9722,67.0078,14120.0
2017-05-03 10:05:00,94.17,94.21,94.09,94.13,13855.0,66.9935,67.022,66.9366,66.9651,13855.0
2017-05-03 10:10:00,94.14,94.16,94.09,94.14,10412.0,66.9722,66.9864,66.9366,66.9722,10412.0
2017-05-03 10:15:00,94.15,94.17,94.04,94.05,29683.0,66.9793,66.9935,66.9011,66.9082,29683.0
2017-05-03 10:20:00,94.05,94.12,94.02,94.1,13705.0,66.9082,66.958,66.8868,66.9437,13705.0
2017-05-03 10:25:00,94.1,94.11,93.99,94.01,25738.0,66.9437,66.9508,66.8655,66.8797,25738.0
2017-05-03 10:30:00,94.0,94.14,94.0,94.13,11098.0,66.8726,66.9722,66.8726,66.9651,11098.0
2017-05-03 10:35:00,94.13,94.16,94.04,94.04,17547.0,66.9651,66.9864,66.9011,66.9011,17547.0
2017-05-03 10:40:00,94.03,94.03,93.87,94.0,17939.0,66.8939,66.8939,66.7801,66.8726,17939.0
2017-05-03 10:45:00,94.0,94.03,93.96,93.98,15105.0,66.8726,66.8939,66.8441,66.8584,15105.0
2017-05-03 10:50:00,94.0,94.02,93.97,93.99,21627.0,66.8726,66.8868,66.8513,66.8655,21627.0
2017-05-03 10:55:00,93.98,94.03,93.97,94.01,10505.0,66.8584,66.8939,66.8513,66.8797,10505.0
2017-05-03 11:00:00,94.02,94.1,94.02,94.1,8018.0,66.8868,66.9437,66.8868,66.9437,8018.0
2017-05-03 11:05:00,94.1,94.16,94.04,94.16,4242.0,66.9437,66.9864,66.9011,66.9864,4242.0
2017-05-03 11:10:00,94.16,94.26,94.12,94.22,6736.0,66.9864,67.0576,66.958,67.0291,6736.0
2017-05-03 11:15:00,94.22,94.23,94.18,94.18,6823.0,67.0291,67.0362,67.0006,67.0006,6823.0
2017-05-03 11:20:00,94.18,94.2,94.11,94.18,5241.0,67.0006,67.0149,66.9508,67.0006,5241.0
2017-05-03 11:25:00,94.2,94.21,94.15,94.18,7588.0,67.0149,67.022,66.9793,67.0006,7588.0
2017-05-03 11:30:00,94.18,94.25,94.13,94.16,34427.0,67.0006,67.0504,66.9651,66.9864,34427.0
2017-05-03 11:35:00,94.18,94.21,94.06,94.07,10622.0,67.0006,67.022,66.9153,66.9224,10622.0
2017-05-03 11:40:00,94.12,94.19,94.1,94.16,4794.0,66.958,67.0078,66.9437,66.9864,4794.0
2017-05-03 11:45:00,94.16,94.25,94.16,94.2,9121.0,66.9864,67.0504,66.9864,67.0149,9121.0
2017-05-03 11:50:00,94.21,94.21,94.11,94.12,6488.0,67.022,67.022,66.9508,66.958,6488.0
2017-05-03 11:55:00,94.11,94.18,94.11,94.11,5548.0,66.9508,67.0006,66.9508,66.9508,5548.0
2017-05-03 12:00:00,94.1,94.15,94.09,94.11,7274.0,66.9437,66.9793,66.9366,66.9508,7274.0
2017-05-03 12:05:00,94.1,94.14,94.06,94.12,16321.0,66.9437,66.9722,66.9153,66.958,16321.0
2017-05-03 12:10:00,94.11,94.14,94.09,94.1,6307.0,66.9508,66.9722,66.9366,66.9437,6307.0
2017-05-03 12:15:00,94.09,94.15,94.09,94.09,4742.0,66.9366,66.9793,66.9366,66.9366,4742.0
2017-05-03 12:20:00,94.08,94.14,94.08,94.13,4510.0,66.9295,66.9722,66.9295,66.9651,4510.0
2017-05-03 12:25:00,94.12,94.14,94.1,94.12,4669.0,66.958,66.9722,66.9437,66.958,4669.0
2017-05-03 12:30:00,94.13,94.15,94.1,94.11,4991.0,66.9651,66.9793,66.9437,66.9508,4991.0
2017-05-03 12:35:00,94.11,94.14,94.1,94.14,4264.0,66.9508,66.9722,66.9437,66.9722,4264.0
2017-05-03 12:40:00,94.16,94.16,94.11,94.11,3565.0,66.9864,66.9864,66.9508,66.9508,3565.0
2017-05-03 12:45:00,94.11,94.14,94.1,94.14,6174.0,66.9508,66.9722,66.9437,66.9722,6174.0
2017-05-03 12:50:00,94.14,94.14,94.08,94.1,8643.0,66.9722,66.9722,66.9295,66.9437,8643.0
2017-05-03 12:55:00,94.09,94.11,94.07,94.1,6625.0,66.9366,66.9508,66.9224,66.9437,6625.0
2017-05-03 13:00:00,94.11,94.12,94.09,94.1,6436.0,66.9508,66.958,66.9366,66.9437,6436.0
2017-05-03 13:05:00,94.09,94.11,94.07,94.09,8769.0,66.9366,66.9508,66.9224,66.9366,8769.0
2017-05-03 13:10:00,94.09,94.14,94.08,94.1,5905.0,66.9366,66.9722,66.9295,66.9437,5905.0
2017-05-03 13:15:00,94.1,94.1,94.08,94.09,3141.0,66.9437,66.9437,66.9295,66.9366,3141.0
2017-05-03 13:20:00,94.09,94.1,94.07,94.08,3249.0,66.9366,66.9437,66.9224,66.9295,3249.0
2017-05-03 13:25:00,94.09,94.1,94.02,94.06,12780.0,66.9366,66.9437,66.8868,66.9153,12780.0
2017-05-03 13:30:00,94.07,94.11,94.05,94.06,4559.0,66.9224,66.9508,66.9082,66.9153,4559.0
2017-05-03 13:35:00,94.06,94.08,94.0,94.0,38823.0,66.9153,66.9295,66.8726,66.8726,38823.0
2017-05-03 13:40:00,93.99,94.13,93.99,94.13,11900.0,66.8655,66.9651,66.8655,66.9651,11900.0
2017-05-03 13:45:00,94.12,94.15,94.05,94.05,8571.0,66.958,66.9793,66.9082,66.9082,8571.0
2017-05-03 13:50:00,94.04,94.09,94.02,94.07,5700.0,66.9011,66.9366,66.8868,66.9224,5700.0
2017-05-03 13:55:00,94.08,94.13,94.07,94.12,5218.0,66.9295,66.9651,66.9224,66.958,5218.0
2017-05-03 14:00:00,94.12,94.17,94.08,94.12,252882.0,66.958,66.9935,66.9295,66.958,252882.0
2017-05-03 14:05:00,94.15,94.27,94.15,94.23,9769.0,66.9793,67.0647,66.9793,67.0362,9769.0
2017-05-03 14:10:00,94.25,94.25,94.17,94.19,13218.0,67.0504,67.0504,66.9935,67.0078,13218.0
2017-05-03 14:15:00,94.19,94.24,94.16,94.21,18546.0,67.0078,67.0433,66.9864,67.022,18546.0
2017-05-03 14:20:00,94.2,94.23,94.19,94.2,11109.0,67.0149,67.0362,67.0078,67.0149,11109.0
2017-05-03 14:25:00,94.21,94.25,94.14,94.17,11741.0,67.022,67.0504,66.9722,66.9935,11741.0
2017-05-03 14:30:00,94.18,94.18,94.08,94.1,11911.0,67.0006,67.0006,66.9295,66.9437,11911.0
2017-05-03 14:35:00,94.1,94.12,94.01,94.05,9051.0,66.9437,66.958,66.8797,66.9082,9051.0
2017-05-03 14:40:00,94.06,94.07,93.99,94.01,8249.0,66.9153,66.9224,66.8655,66.8797,8249.0
2017-05-03 14:45:00,94.02,94.05,94.01,94.01,6475.0,66.8868,66.9082,66.8797,66.8797,6475.0
2017-05-03 14:50:00,94.03,94.12,94.03,94.09,10609.0,66.8939,66.958,66.8939,66.9366,10609.0
2017-05-03 14:55:00,94.09,94.17,94.09,94.14,5140.0,66.9366,66.9935,66.9366,66.9722,5140.0
2017-05-03 15:00:00,94.14,94.14,94.04,94.07,19293.0,66.9722,66.9722,66.9011,66.9224,19293.0
2017-05-03 15:05:00,94.06,94.12,94.05,94.09,11166.0,66.9153,66.958,66.9082,66.9366,11166.0
2017-05-03 15:10:00,94.08,94.11,94.0,94.03,9672.0,66.9295,66.9508,66.8726,66.8939,9672.0
2017-05-03 15:15:00,94.04,94.04,94.0,94.02,9042.0,66.9011,66.9011,66.8726,66.8868,9042.0
2017-05-03 15:20:00,94.03,94.04,94.0,94.01,10215.0,66.8939,66.9011,66.8726,66.8797,10215.0
2017-05-03 15:25:00,94.02,94.02,93.96,94.0,15523.0,66.8868,66.8868,66.8441,66.8726,15523.0
2017-05-03 15:30:00,93.99,94.02,93.95,93.95,19077.0,66.8655,66.8868,66.837,66.837,19077.0
2017-05-03 15:35:00,93.95,94.0,93.94,93.94,23143.0,66.837,66.8726,66.8299,66.8299,23143.0
2017-05-03 15:40:00,93.95,94.0,93.94,93.98,13443.0,66.837,66.8726,66.8299,66.8584,13443.0
2017-05-03 15:45:00,93.99,94.09,93.99,94.09,23340.0,66.8655,66.9366,66.8655,66.9366,23340.0
2017-05-03 15:50:00,94.09,94.11,94.04,94.1,38182.0,66.9366,66.9508,66.9011,66.9437,38182.0
2017-05-03 15:55:00,94.11,94.12,94.05,94.06,61088.0,66.9508,66.958,66.9082,66.9153,61088.0
2017-05-04 09:30:00,93.78,94.0,93.51,93.74,28924.0,66.7161,66.8726,66.524,66.6876,28924.0
2017-05-04 09:35:00,93.72,93.72,93.22,93.22,13244.0,66.6734,66.6734,66.3177,66.3177,13244.0
2017-05-04 09:40:00,93.29,93.46,93.24,93.31,14244.0,66.3675,66.4884,66.3319,66.3817,14244.0
2017-05-04 09:45:00,93.35,93.54,93.35,93.54,6769.0,66.4102,66.5453,66.4102,66.5453,6769.0
2017-05-04 09:50:00,93.57,93.75,93.57,93.7,12702.0,66.5667,66.6947,66.5667,66.6592,12702.0
2017-05-04 09:55:00,93.68,93.85,93.66,93.85,6266.0,66.6449,66.7659,66.6307,66.7659,6266.0
2017-05-04 10:00:00,93.87,94.02,93.8,93.98,10600.0,66.7801,66.8868,66.7303,66.8584,10600.0
2017-05-04 10:05:00,93.98,94.0,93.88,93.9,5492.0,66.8584,66.8726,66.7872,66.8015,5492.0
2017-05-04 10:10:00,93.89,94.07,93.89,94.03,14054.0,66.7943,66.9224,66.7943,66.8939,14054.0
2017-05-04 10:15:00,94.05,94.05,93.92,94.04,9924.0,66.9082,66.9082,66.8157,66.9011,9924.0
2017-05-04 10:20:00,93.98,94.02,93.93,93.93,8867.0,66.8584,66.8868,66.8228,66.8228,8867.0
2017-05-04 10:25:00,93.92,93.97,93.88,93.96,6659.0,66.8157,66.8513,66.7872,66.8441,6659.0
2017-05-04 10:30:00,93.96,94.12,93.96,94.12,9923.0,66.8441,66.958,66.8441,66.958,9923.0
2017-05-04 10:35:00,94.18,94.36,94.18,94.26,10259.0,67.0006,67.1287,67.0006,67.0576,10259.0
2017-05-04 10:40:00,94.27,94.31,94.25,94.27,6915.0,67.0647,67.0931,67.0504,67.0647,6915.0
2017-05-04 10:45:00,94.27,94.28,94.16,94.17,8572.0,67.0647,67.0718,66.9864,66.9935,8572.0
2017-05-04 10:50:00,94.19,94.21,94.14,94.18,6247.0,67.0078,67.022,66.9722,67.0006,6247.0
2017-05-04 10:55:00,94.19,94.19,94.11,94.19,8447.0,67.0078,67.0078,66.9508,67.0078,8447.0
2017-05-04 11:00:00,94.2,94.21,94.14,94.16,9284.0,67.0149,67.022,66.9722,66.9864,9284.0
2017-05-04 11:05:00,94.16,94.16,94.1,94.13,6165.0,66.9864,66.9864,66.9437,66.9651,6165.0
2017-05-04 11:10:00,94.15,94.33,94.15,94.31,8936.0,66.9793,67.1074,66.9793,67.0931,8936.0
2017-05-04 11:15:00,94.32,94.33,94.23,94.32,18093.0,67.1002,67.1074,67.0362,67.1002,18093.0
2017-05-04 11:20:00,94.33,94.43,94.33,94.39,7886.0,67.1074,67.1785,67.1074,67.15,7886.0
2017-05-04 11:25:00,94.38,94.41,94.37,94.39,7311.0,67.1429,67.1643,67.1358,67.15,7311.0
2017-05-04 11:30:00,94.42,94.42,94.33,94.33,7183.0,67.1714,67.1714,67.1074,67.1074,7183.0
2017-05-04 11:35:00,94.33,94.34,94.26,94.3,20168.0,67.1074,67.1145,67.0576,67.086,20168.0
2017-05-04 11:40:00,94.32,94.46,94.32,94.45,8610.0,67.1002,67.1998,67.1002,67.1927,8610.0
2017-05-04 11:45:00,94.46,94.48,94.4,94.45,6991.0,67.1998,67.2141,67.1572,67.1927,6991.0
2017-05-04 11:50:00,94.46,94.47,94.42,94.42,5211.0,67.1998,67.207,67.1714,67.1714,5211.0
2017-05-04 11:55:00,94.42,94.5,94.4,94.5,5473.0,67.1714,67.2283,67.1572,67.2283,5473.0
2017-05-04 12:00:00,94.5,94.51,94.21,94.25,20631.0,67.2283,67.2354,67.022,67.0504,20631.0
2017-05-04 12:05:00,94.27,94.38,94.26,94.29,13721.0,67.0647,67.1429,67.0576,67.0789,13721.0
2017-05-04 12:10:00,94.29,94.32,94.27,94.28,13043.0,67.0789,67.1002,67.0647,67.0718,13043.0
2017-05-04 12:15:00,94.28,94.32,94.26,94.3,15971.0,67.0718,67.1002,67.0576,67.086,15971.0
2017-05-04 12:20:00,94.29,94.37,94.29,94.37,8804.0,67.0789,67.1358,67.0789,67.1358,8804.0
2017-05-04 12:25:00,94.37,94.45,94.37,94.44,8958.0,67.1358,67.1927,67.1358,67.1856,8958.0
2017-05-04 12:30:00,94.45,94.45,94.4,94.45,5858.0,67.1927,67.1927,67.1572,67.1927,5858.0
2017-05-04 12:35:00,94.46,94.46,94.38,94.43,7915.0,67.1998,67.1998,67.1429,67.1785,7915.0
2017-05-04 12:40:00,94.44,94.47,94.39,94.47,20778.0,67.1856,67.207,67.15,67.207,20778.0
2017-05-04 12:45:00,94.45,94.51,94.43,94.51,9854.0,67.1927,67.2354,67.1785,67.2354,9854.0
2017-05-04 12:50:00,94.53,94.64,94.53,94.64,11667.0,67.2496,67.3279,67.2496,67.3279,11667.0
2017-05-04 12:55:00,94.63,94.74,94.63,94.73,15304.0,67.3208,67.399,67.3208,67.3919,15304.0
2017-05-04 13:00:00,94.73,94.78,94.67,94.77,14039.0,67.3919,67.4275,67.3492,67.4204,14039.0
2017-05-04 13:05:00,94.76,94.76,94.69,94.72,6352.0,67.4133,67.4133,67.3635,67.3848,6352.0
2017-05-04 13:10:00,94.71,94.72,94.64,94.65,8429.0,67.3777,67.3848,67.3279,67.335,8429.0
2017-05-04 13:15:00,94.65,94.66,94.58,94.58,8742.0,67.335,67.3421,67.2852,67.2852,8742.0
2017-05-04 13:20:00,94.6,94.61,94.54,94.56,5963.0,67.2994,67.3066,67.2568,67.271,5963.0
2017-05-04 13:25:00,94.55,94.6,94.55,94.6,7421.0,67.2639,67.2994,67.2639,67.2994,7421.0
2017-05-04 13:30:00,94.59,94.63,94.55,94.61,7560.0,67.2923,67.3208,67.2639,67.3066,7560.0
2017-05-04 13:35:00,94.62,94.64,94.59,94.62,6122.0,67.3137,67.3279,67.2923,67.3137,6122.0
2017-05-04 13:40:00,94.62,94.63,94.56,94.63,6359.0,67.3137,67.3208,67.271,67.3208,6359.0
2017-05-04 13:45:00,94.62,94.69,94.56,94.62,19258.0,67.3137,67.3635,67.271,67.3137,19258.0
2017-05-04 13:50:00,94.62,94.72,94.61,94.72,25088.0,67.3137,67.3848,67.3066,67.3848,25088.0
2017-05-04 13:55:00,94.71,94.82,94.7,94.82,17095.0,67.3777,67.456,67.3706,67.456,17095.0
2017-05-04 14:00:00,94.81,94.85,94.78,94.83,8946.0,67.4488,67.4773,67.4275,67.4631,8946.0
2017-05-04 14:05:00,94.83,94.87,94.81,94.86,14246.0,67.4631,67.4915,67.4488,67.4844,14246.0
2017-05-04 14:10:00,94.86,94.95,94.82,94.95,8864.0,67.4844,67.5484,67.456,67.5484,8864.0
2017-05-04 14:15:00,94.92,94.93,94.86,94.88,14503.0,67.5271,67.5342,67.4844,67.4986,14503.0
2017-05-04 14:20:00,94.87,94.94,94.85,94.92,28972.0,67.4915,67.5413,67.4773,67.5271,28972.0
2017-05-04 14:25:00,94.92,95.0,94.89,94.98,11159.0,67.5271,67.584,67.5058,67.5698,11159.0
2017-05-04 14:30:00,94.98,94.98,94.93,94.95,11518.0,67.5698,67.5698,67.5342,67.5484,11518.0
2017-05-04 14:35:00,94.94,94.96,94.89,94.94,13667.0,67.5413,67.5555,67.5058,67.5413,13667.0
2017-05-04 14:40:00,94.94,94.97,94.93,94.95,13946.0,67.5413,67.5627,67.5342,67.5484,13946.0
2017-05-04 14:45:00,94.96,95.0,94.95,94.96,9208.0,67.5555,67.584,67.5484,67.5555,9208.0
2017-05-04 14:50:00,94.96,94.99,94.93,94.96,11791.0,67.5555,67.5769,67.5342,67.5555,11791.0
2017-05-04 14:55:00,94.96,94.96,94.84,94.9,18505.0,67.5555,67.5555,67.4702,67.5129,18505.0
2017-05-04 15:00:00,94.9,94.9,94.8,94.82,18050.0,67.5129,67.5129,67.4417,67.456,18050.0
2017-05-04 15:05:00,94.83,94.85,94.77,94.79,23844.0,67.4631,67.4773,67.4204,67.4346,23844.0
2017-05-04 15:10:00,94.78,94.81,94.75,94.81,14177.0,67.4275,67.4488,67.4062,67.4488,14177.0
2017-05-04 15:15:00,94.8,94.82,94.69,94.69,35811.0,67.4417,67.456,67.3635,67.3635,35811.0
2017-05-04 15:20:00,94.71,94.72,94.52,94.53,19851.0,67.3777,67.3848,67.2425,67.2496,19851.0
2017-05-04 15:25:00,94.53,94.55,94.44,94.48,23044.0,67.2496,67.2639,67.1856,67.2141,23044.0
2017-05-04 15:30:00,94.49,94.61,94.48,94.56,31684.0,67.2212,67.3066,67.2141,67.271,31684.0
2017-05-04 15:35:00,94.57,94.63,94.57,94.59,27209.0,67.2781,67.3208,67.2781,67.2923,27209.0
2017-05-04 15:40:00,94.59,94.73,94.58,94.73,23917.0,67.2923,67.3919,67.2852,67.3919,23917.0
2017-05-04 15:45:00,94.71,94.73,94.68,94.71,26989.0,67.3777,67.3919,67.3564,67.3777,26989.0
2017-05-04 15:50:00,94.71,94.83,94.7,94.82,32420.0,67.3777,67.4631,67.3706,67.456,32420.0
2017-05-04 15:55:00,94.82,94.87,94.78,94.8,68524.0,67.456,67.4915,67.4275,67.4417,68524.0
2017-05-05 09:30:00,94.87,95.22,94.7,95.22,12986.0,67.4915,67.7405,67.3706,67.7405,12986.0
2017-05-05 09:35:00,95.09,95.09,94.93,95.0,2343.0,67.648,67.648,67.5342,67.584,2343.0
2017-05-05 09:40:00,94.86,94.87,94.76,94.85,2609.0,67.4844,67.4915,67.4133,67.4773,2609.0
2017-05-05 09:45:00,94.83,94.9,94.76,94.88,3932.0,67.4631,67.5129,67.4133,67.4986,3932.0
2017-05-05 09:50:00,94.93,94.98,94.91,94.94,4585.0,67.5342,67.5698,67.52,67.5413,4585.0
2017-05-05 09:55:00,94.98,95.09,94.97,95.06,5733.0,67.5698,67.648,67.5627,67.6267,5733.0
2017-05-05 10:00:00,95.05,95.11,95.0,95.11,8845.0,67.6196,67.6623,67.584,67.6623,8845.0
2017-05-05 10:05:00,95.13,95.26,95.12,95.26,4421.0,67.6765,67.769,67.6694,67.769,4421.0
2017-05-05 10:10:00,95.26,95.33,95.23,95.31,8540.0,67.769,67.8188,67.7476,67.8045,8540.0
2017-05-05 10:15:00,95.3,95.38,95.23,95.23,5675.0,67.7974,67.8543,67.7476,67.7476,5675.0
2017-05-05 10:20:00,95.24,95.35,95.24,95.27,4657.0,67.7547,67.833,67.7547,67.7761,4657.0
2017-05-05 10:25:00,95.27,95.37,95.22,95.36,5073.0,67.7761,67.8472,67.7405,67.8401,5073.0
2017-05-05 10:30:00,95.35,95.43,95.34,95.38,4812.0,67.833,67.8899,67.8259,67.8543,4812.0
2017-05-05 10:35:00,95.38,95.42,95.35,95.36,6574.0,67.8543,67.8828,67.833,67.8401,6574.0
2017-05-05 10:40:00,95.37,95.46,95.37,95.44,5066.0,67.8472,67.9113,67.8472,67.897,5066.0
2017-05-05 10:45:00,95.44,95.46,95.3,95.3,9464.0,67.897,67.9113,67.7974,67.7974,9464.0
2017-05-05 10:50:00,95.34,95.42,95.29,95.35,4946.0,67.8259,67.8828,67.7903,67.833,4946.0
2017-05-05 10:55:00,95.38,95.4,95.28,95.31,6580.0,67.8543,67.8686,67.7832,67.8045,6580.0
2017-05-05 11:00:00,95.32,95.41,95.31,95.41,5600.0,67.8117,67.8757,67.8045,67.8757,5600.0
2017-05-05 11:05:00,95.4,95.4,95.24,95.29,5138.0,67.8686,67.8686,67.7547,67.7903,5138.0
2017-05-05 11:10:00,95.3,95.42,95.29,95.4,5836.0,67.7974,67.8828,67.7903,67.8686,5836.0
2017-05-05 11:15:00,95.41,95.41,95.29,95.33,9053.0,67.8757,67.8757,67.7903,67.8188,9053.0
2017-05-05 11:20:00,95.37,95.41,95.34,95.36,5105.0,67.8472,67.8757,67.8259,67.8401,5105.0
2017-05-05 11:25:00,95.35,95.45,95.35,95.44,8479.0,67.833,67.9041,67.833,67.897,8479.0
2017-05-05 11:30:00,95.45,95.46,95.4,95.4,4469.0,67.9041,67.9113,67.8686,67.8686,4469.0
2017-05-05 11:35:00,95.4,95.41,95.3,95.3,7846.0,67.8686,67.8757,67.7974,67.7974,7846.0
2017-05-05 11:40:00,95.3,95.35,95.27,95.31,6372.0,67.7974,67.833,67.7761,67.8045,6372.0
2017-05-05 11:45:00,95.31,95.35,95.27,95.27,5443.0,67.8045,67.833,67.7761,67.7761,5443.0
2017-05-05 11:50:00,95.26,95.33,95.21,95.32,5528.0,67.769,67.8188,67.7334,67.8117,5528.0
2017-05-05 11:55:00,95.31,95.39,95.31,95.33,5553.0,67.8045,67.8615,67.8045,67.8188,5553.0
2017-05-05 12:00:00,95.33,95.39,95.32,95.39,3119.0,67.8188,67.8615,67.8117,67.8615,3119.0
2017-05-05 12:05:00,95.41,95.45,95.38,95.39,4730.0,67.8757,67.9041,67.8543,67.8615,4730.0
2017-05-05 12:10:00,95.41,95.44,95.37,95.39,7268.0,67.8757,67.897,67.8472,67.8615,7268.0
2017-05-05 12:15:00,95.4,95.46,95.39,95.44,16174.0,67.8686,67.9113,67.8615,67.897,16174.0
2017-05-05 12:20:00,95.44,95.49,95.42,95.49,21985.0,67.897,67.9326,67.8828,67.9326,21985.0
2017-05-05 12:25:00,95.48,95.5,95.44,95.5,7611.0,67.9255,67.9397,67.897,67.9397,7611.0
2017-05-05 12:30:00,95.5,95.5,95.45,95.48,8252.0,67.9397,67.9397,67.9041,67.9255,8252.0
2017-05-05 12:35:00,95.49,95.57,95.49,95.52,4592.0,67.9326,67.9895,67.9326,67.9539,4592.0
2017-05-05 12:40:00,95.49,95.56,95.49,95.54,2611.0,67.9326,67.9824,67.9326,67.9682,2611.0
2017-05-05 12:45:00,95.52,95.53,95.44,95.46,6252.0,67.9539,67.9611,67.897,67.9113,6252.0
2017-05-05 12:50:00,95.47,95.52,95.47,95.51,3375.0,67.9184,67.9539,67.9184,67.9468,3375.0
2017-05-05 12:55:00,95.5,95.57,95.45,95.57,5998.0,67.9397,67.9895,67.9041,67.9895,5998.0
2017-05-05 13:00:00,95.54,95.56,95.49,95.5,7726.0,67.9682,67.9824,67.9326,67.9397,7726.0
2017-05-05 13:05:00,95.51,95.55,95.49,95.55,11739.0,67.9468,67.9753,67.9326,67.9753,11739.0
2017-05-05 13:10:00,95.54,95.54,95.51,95.54,4904.0,67.9682,67.9682,67.9468,67.9682,4904.0
2017-05-05 13:15:00,95.55,95.56,95.51,95.55,4492.0,67.9753,67.9824,67.9468,67.9753,4492.0
2017-05-05 13:20:00,95.56,95.6,95.56,95.59,3790.0,67.9824,68.0109,67.9824,68.0037,3790.0
2017-05-05 13:25:00,95.6,95.61,95.54,95.59,8323.0,68.0109,68.018,67.9682,68.0037,8323.0
2017-05-05 13:30:00,95.6,95.68,95.59,95.67,6029.0,68.0109,68.0678,68.0037,68.0607,6029.0
2017-05-05 13:35:00,95.68,95.69,95.62,95.64,4084.0,68.0678,68.0749,68.0251,68.0393,4084.0
2017-05-05 13:40:00,95.64,95.65,95.63,95.63,1525.0,68.0393,68.0464,68.0322,68.0322,1525.0
2017-05-05 13:45:00,95.63,95.65,95.61,95.65,5552.0,68.0322,68.0464,68.018,68.0464,5552.0
2017-05-05 13:50:00,95.65,95.66,95.62,95.64,8530.0,68.0464,68.0535,68.0251,68.0393,8530.0
2017-05-05 13:55:00,95.63,95.66,95.6,95.64,8295.0,68.0322,68.0535,68.0109,68.0393,8295.0
2017-05-05 14:00:00,95.65,95.7,95.6,95.7,18891.0,68.0464,68.082,68.0109,68.082,18891.0
2017-05-05 14:05:00,95.69,95.75,95.68,95.73,10330.0,68.0749,68.1176,68.0678,68.1033,10330.0
2017-05-05 14:10:00,95.73,95.73,95.68,95.7,9184.0,68.1033,68.1033,68.0678,68.082,9184.0
2017-05-05 14:15:00,95.7,95.71,95.67,95.69,9935.0,68.082,68.0891,68.0607,68.0749,9935.0
2017-05-05 14:20:00,95.69,95.73,95.67,95.72,6355.0,68.0749,68.1033,68.0607,68.0962,6355.0
2017-05-05 14:25:00,95.72,95.83,95.72,95.78,14425.0,68.0962,68.1745,68.0962,68.1389,14425.0
2017-05-05 14:30:00,95.79,95.84,95.79,95.83,9096.0,68.146,68.1816,68.146,68.1745,9096.0
2017-05-05 14:35:00,95.83,95.92,95.83,95.92,17228.0,68.1745,68.2385,68.1745,68.2385,17228.0
2017-05-05 14:40:00,95.9,95.96,95.9,95.95,16988.0,68.2243,68.267,68.2243,68.2598,16988.0
2017-05-05 14:45:00,95.95,96.01,95.94,96.01,14306.0,68.2598,68.3025,68.2527,68.3025,14306.0
2017-05-05 14:50:00,96.0,96.01,95.96,95.99,12402.0,68.2954,68.3025,68.267,68.2883,12402.0
2017-05-05 14:55:00,96.0,96.0,95.94,95.94,7065.0,68.2954,68.2954,68.2527,68.2527,7065.0
2017-05-05 15:00:00,95.94,95.95,95.83,95.88,18447.0,68.2527,68.2598,68.1745,68.21,18447.0
2017-05-05 15:05:00,95.89,95.94,95.82,95.84,15017.0,68.2172,68.2527,68.1674,68.1816,15017.0
2017-05-05 15:10:00,95.85,95.86,95.77,95.8,12630.0,68.1887,68.1958,68.1318,68.1531,12630.0
2017-05-05 15:15:00,95.81,95.81,95.71,95.78,27038.0,68.1602,68.1602,68.0891,68.1389,27038.0
2017-05-05 15:20:00,95.78,95.78,95.7,95.76,18501.0,68.1389,68.1389,68.082,68.1247,18501.0
2017-05-05 15:25:00,95.76,95.84,95.75,95.83,24138.0,68.1247,68.1816,68.1176,68.1745,24138.0
2017-05-05 15:30:00,95.83,95.9,95.82,95.85,32782.0,68.1745,68.2243,68.1674,68.1887,32782.0
2017-05-05 15:35:00,95.84,95.84,95.77,95.8,55955.0,68.1816,68.1816,68.1318,68.1531,55955.0
2017-05-05 15:40:00,95.79,95.8,95.78,95.8,56693.0,68.146,68.1531,68.1389,68.1531,56693.0
2017-05-05 15:45:00,95.8,96.01,95.78,95.99,127907.0,68.1531,68.3025,68.1389,68.2883,127907.0
2017-05-05 15:50:00,95.99,96.03,95.97,96.02,121479.0,68.2883,68.3168,68.2741,68.3096,121479.0
2017-05-05 15:55:00,96.02,96.03,95.89,95.92,196875.0,68.3096,68.3168,68.2172,68.2385,196875.0
2017-05-08 09:30:00,96.06,96.06,95.8,95.82,22365.0,68.3381,68.3381,68.1531,68.1674,22365.0
2017-05-08 09:35:00,95.82,95.85,95.5,95.5,11584.0,68.1674,68.1887,67.9397,67.9397,11584.0
2017-05-08 09:40:00,95.53,95.62,95.5,95.58,5850.0,67.9611,68.0251,67.9397,67.9966,5850.0
2017-05-08 09:45:00,95.58,95.61,95.53,95.58,4568.0,67.9966,68.018,67.9611,67.9966,4568.0
2017-05-08 09:50:00,95.59,95.63,95.53,95.53,24732.0,68.0037,68.0322,67.9611,67.9611,24732.0
2017-05-08 09:55:00,95.59,95.62,95.54,95.55,11162.0,68.0037,68.0251,67.9682,67.9753,11162.0
2017-05-08 10:00:00,95.58,95.61,95.51,95.56,8989.0,67.9966,68.018,67.9468,67.9824,8989.0
2017-05-08 10:05:00,95.55,95.57,95.49,95.5,44889.0,67.9753,67.9895,67.9326,67.9397,44889.0
2017-05-08 10:10:00,95.5,95.54,95.49,95.51,122954.0,67.9397,67.9682,67.9326,67.9468,122954.0
2017-05-08 10:15:00,95.52,95.52,95.34,95.39,8140.0,67.9539,67.9539,67.8259,67.8615,8140.0
2017-05-08 10:20:00,95.41,95.46,95.39,95.46,11052.0,67.8757,67.9113,67.8615,67.9113,11052.0
2017-05-08 10:25:00,95.47,95.51,95.46,95.48,18623.0,67.9184,67.9468,67.9113,67.9255,18623.0
2017-05-08 10:30:00,95.49,95.49,95.39,95.41,7826.0,67.9326,67.9326,67.8615,67.8757,7826.0
2017-05-08 10:35:00,95.43,95.47,95.32,95.32,7338.0,67.8899,67.9184,67.8117,67.8117,7338.0
2017-05-08 10:40:00,95.33,95.33,95.23,95.27,6785.0,67.8188,67.8188,67.7476,67.7761,6785.0
2017-05-08 10:45:00,95.26,95.34,95.23,95.33,7318.0,67.769,67.8259,67.7476,67.8188,7318.0
2017-05-08 10:50:00,95.33,95.43,95.31,95.4,4644.0,67.8188,67.8899,67.8045,67.8686,4644.0
2017-05-08 10:55:00,95.4,95.45,95.37,95.44,4101.0,67.8686,67.9041,67.8472,67.897,4101.0
2017-05-08 11:00:00,95.46,95.46,95.27,95.28,5884.0,67.9113,67.9113,67.7761,67.7832,5884.0
2017-05-08 11:05:00,95.29,95.35,95.29,95.31,6204.0,67.7903,67.833,67.7903,67.8045,6204.0
2017-05-08 11:10:00,95.3,95.3,95.21,95.23,5482.0,67.7974,67.7974,67.7334,67.7476,5482.0
2017-05-08 11:15:00,95.23,95.26,95.19,95.19,6477.0,67.7476,67.769,67.7192,67.7192,6477.0
2017-05-08 11:20:00,95.17,95.26,95.17,95.23,6100.0,67.7049,67.769,67.7049,67.7476,6100.0
2017-05-08 11:25:00,95.23,95.24,95.15,95.2,5853.0,67.7476,67.7547,67.6907,67.7263,5853.0
2017-05-08 11:30:00,95.19,95.21,95.14,95.14,22378.0,67.7192,67.7334,67.6836,67.6836,22378.0
2017-05-08 11:35:00,95.15,95.15,95.0,95.05,58311.0,67.6907,67.6907,67.584,67.6196,58311.0
2017-05-08 11:40:00,95.04,95.07,95.01,95.04,31406.0,67.6125,67.6338,67.5911,67.6125,31406.0
2017-05-08 11:45:00,95.04,95.05,95.0,95.01,43861.0,67.6125,67.6196,67.584,67.5911,43861.0
2017-05-08 11:50:00,95.02,95.04,95.0,95.0,24179.0,67.5982,67.6125,67.584,67.584,24179.0
2017-05-08 11:55:00,95.0,95.03,94.97,95.0,6408.0,67.584,67.6053,67.5627,67.584,6408.0
2017-05-08 12:00:00,95.0,95.03,94.95,94.98,9306.0,67.584,67.6053,67.5484,67.5698,9306.0
2017-05-08 12:05:00,94.98,94.98,94.93,94.95,8802.0,67.5698,67.5698,67.5342,67.5484,8802.0
2017-05-08 12:10:00,94.94,95.01,94.89,95.01,8721.0,67.5413,67.5911,67.5058,67.5911,8721.0
2017-05-08 12:15:00,94.99,94.99,94.92,94.95,6188.0,67.5769,67.5769,67.5271,67.5484,6188.0
2017-05-08 12:20:00,94.96,95.02,94.95,95.01,6214.0,67.5555,67.5982,67.5484,67.5911,6214.0
2017-05-08 12:25:00,94.99,95.0,94.95,94.99,5373.0,67.5769,67.584,67.5484,67.5769,5373.0
2017-05-08 12:30:00,94.99,95.01,94.98,95.0,5801.0,67.5769,67.5911,67.5698,67.584,5801.0
2017-05-08 12:35:00,95.01,95.19,95.0,95.16,38235.0,67.5911,67.7192,67.584,67.6978,38235.0
2017-05-08 12:40:00,95.17,95.2,95.14,95.18,15569.0,67.7049,67.7263,67.6836,67.7121,15569.0
2017-05-08 12:45:00,95.17,95.2,95.14,95.16,10172.0,67.7049,67.7263,67.6836,67.6978,10172.0
2017-05-08 12:50:00,95.16,95.18,95.1,95.11,9887.0,67.6978,67.7121,67.6551,67.6623,9887.0
2017-05-08 12:55:00,95.1,95.18,95.1,95.17,3900.0,67.6551,67.7121,67.6551,67.7049,3900.0
2017-05-08 13:00:00,95.17,95.17,95.1,95.13,11972.0,67.7049,67.7049,67.6551,67.6765,11972.0
2017-05-08 13:05:00,95.13,95.18,95.12,95.13,5836.0,67.6765,67.7121,67.6694,67.6765,5836.0
2017-05-08 13:10:00,95.15,95.18,95.12,95.14,11669.0,67.6907,67.7121,67.6694,67.6836,11669.0
2017-05-08 13:15:00,95.15,95.18,95.13,95.17,13906.0,67.6907,67.7121,67.6765,67.7049,13906.0
2017-05-08 13:20:00,95.17,95.18,95.15,95.17,8971.0,67.7049,67.7121,67.6907,67.7049,8971.0
2017-05-08 13:25:00,95.16,95.18,95.14,95.16,7965.0,67.6978,67.7121,67.6836,67.6978,7965.0
2017-05-08 13:30:00,95.16,95.22,95.16,95.22,7305.0,67.6978,67.7405,67.6978,67.7405,7305.0
2017-05-08 13:35:00,95.23,95.35,95.22,95.34,7626.0,67.7476,67.833,67.7405,67.8259,7626.0
2017-05-08 13:40:00,95.33,95.39,95.32,95.34,12360.0,67.8188,67.8615,67.8117,67.8259,12360.0
2017-05-08 13:45:00,95.35,95.41,95.34,95.4,6166.0,67.833,67.8757,67.8259,67.8686,6166.0
2017-05-08 13:50:00,95.4,95.43,95.38,95.39,6655.0,67.8686,67.8899,67.8543,67.8615,6655.0
2017-05-08 13:55:00,95.39,95.49,95.38,95.45,10673.0,67.8615,67.9326,67.8543,67.9041,10673.0
2017-05-08 14:00:00,95.46,95.47,95.43,95.44,11169.0,67.9113,67.9184,67.8899,67.897,11169.0
2017-05-08 14:05:00,95.44,95.47,95.42,95.43,8882.0,67.897,67.9184,67.8828,67.8899,8882.0
2017-05-08 14:10:00,95.44,95.47,95.41,95.42,10257.0,67.897,67.9184,67.8757,67.8828,10257.0
2017-05-08 14:15:00,95.41,95.49,95.4,95.49,8581.0,67.8757,67.9326,67.8686,67.9326,8581.0
2017-05-08 14:20:00,95.49,95.55,95.49,95.54,7075.0,67.9326,67.9753,67.9326,67.9682,7075.0
2017-05-08 14:25:00,95.54,95.54,95.5,95.5,8582.0,67.9682,67.9682,67.9397,67.9397,8582.0
2017-05-08 14:30:00,95.52,95.55,95.51,95.54,8606.0,67.9539,67.9753,67.9468,67.9682,8606.0
2017-05-08 14:35:00,95.54,95.56,95.53,95.55,7107.0,67.9682,67.9824,67.9611,67.9753,7107.0
2017-05-08 14:40:00,95.55,95.55,95.51,95.53,55216.0,67.9753,67.9753,67.9468,67.9611,55216.0
2017-05-08 14:45:00,95.53,95.54,95.49,95.49,11010.0,67.9611,67.9682,67.9326,67.9326,11010.0
2017-05-08 14:50:00,95.5,95.53,95.49,95.52,11899.0,67.9397,67.9611,67.9326,67.9539,11899.0
2017-05-08 14:55:00,95.52,95.52,95.46,95.5,8288.0,67.9539,67.9539,67.9113,67.9397,8288.0
2017-05-08 15:00:00,95.5,95.5,95.42,95.43,11778.0,67.9397,67.9397,67.8828,67.8899,11778.0
2017-05-08 15:05:00,95.44,95.45,95.43,95.44,5849.0,67.897,67.9041,67.8899,67.897,5849.0
2017-05-08 15:10:00,95.44,95.45,95.4,95.44,9849.0,67.897,67.9041,67.8686,67.897,9849.0
2017-05-08 15:15:00,95.44,95.44,95.4,95.44,8808.0,67.897,67.897,67.8686,67.897,8808.0
2017-05-08 15:20:00,95.45,95.52,95.43,95.52,46637.0,67.9041,67.9539,67.8899,67.9539,46637.0
2017-05-08 15:25:00,95.51,95.55,95.5,95.52,37999.0,67.9468,67.9753,67.9397,67.9539,37999.0
2017-05-08 15:30:00,95.53,95.53,95.45,95.48,20486.0,67.9611,67.9611,67.9041,67.9255,20486.0
2017-05-08 15:35:00,95.48,95.52,95.47,95.47,20770.0,67.9255,67.9539,67.9184,67.9184,20770.0
2017-05-08 15:40:00,95.48,95.5,95.45,95.48,30712.0,67.9255,67.9397,67.9041,67.9255,30712.0
2017-05-08 15:45:00,95.47,95.47,95.4,95.4,25835.0,67.9184,67.9184,67.8686,67.8686,25835.0
2017-05-08 15:50:00,95.41,95.44,95.37,95.38,45674.0,67.8757,67.897,67.8472,67.8543,45674.0
2017-05-08 15:55:00,95.38,95.43,95.32,95.35,107608.0,67.8543,67.8899,67.8117,67.833,107608.0
2017-05-09 09:30:00,95.37,95.48,95.17,95.32,13938.0,67.8472,67.9255,67.7049,67.8117,13938.0
2017-05-09 09:35:00,95.23,95.33,95.01,95.01,11303.0,67.7476,67.8188,67.5911,67.5911,11303.0
2017-05-09 09:40:00,95.05,95.25,94.94,95.04,21937.0,67.6196,67.7619,67.5413,67.6125,21937.0
2017-05-09 09:45:00,95.04,95.18,94.99,95.15,14625.0,67.6125,67.7121,67.5769,67.6907,14625.0
2017-05-09 09:50:00,95.15,95.2,94.99,94.99,27696.0,67.6907,67.7263,67.5769,67.5769,27696.0
2017-05-09 09:55:00,94.99,95.08,94.85,95.08,11304.0,67.5769,67.6409,67.4773,67.6409,11304.0
2017-05-09 10:00:00,95.1,95.16,94.98,95.01,11766.0,67.6551,67.6978,67.5698,67.5911,11766.0
2017-05-09 10:05:00,94.96,95.06,94.96,94.97,10901.0,67.5555,67.6267,67.5555,67.5627,10901.0
2017-05-09 10:10:00,94.95,95.05,94.93,95.04,8833.0,67.5484,67.6196,67.5342,67.6125,8833.0
2017-05-09 10:15:00,95.05,95.08,94.98,94.99,19031.0,67.6196,67.6409,67.5698,67.5769,19031.0
2017-05-09 10:20:00,95.01,95.13,94.99,95.04,26836.0,67.5911,67.6765,67.5769,67.6125,26836.0
2017-05-09 10:25:00,95.04,95.07,95.01,95.03,12642.0,67.6125,67.6338,67.5911,67.6053,12642.0
2017-05-09 10:30:00,95.03,95.09,95.01,95.06,17415.0,67.6053,67.648,67.5911,67.6267,17415.0
2017-05-09 10:35:00,95.06,95.11,95.03,95.09,23828.0,67.6267,67.6623,67.6053,67.648,23828.0
2017-05-09 10:40:00,95.11,95.11,95.02,95.03,24278.0,67.6623,67.6623,67.5982,67.6053,24278.0
2017-05-09 10:45:00,95.03,95.06,95.01,95.03,18618.0,67.6053,67.6267,67.5911,67.6053,18618.0
2017-05-09 10:50:00,95.03,95.06,95.02,95.06,12100.0,67.6053,67.6267,67.5982,67.6267,12100.0
2017-05-09 10:55:00,95.06,95.09,95.04,95.06,22155.0,67.6267,67.648,67.6125,67.6267,22155.0
2017-05-09 11:00:00,95.06,95.16,95.04,95.1,25497.0,67.6267,67.6978,67.6125,67.6551,25497.0
2017-05-09 11:05:00,95.09,95.1,95.05,95.09,7852.0,67.648,67.6551,67.6196,67.648,7852.0
2017-05-09 11:10:00,95.1,95.1,95.04,95.04,12817.0,67.6551,67.6551,67.6125,67.6125,12817.0
2017-05-09 11:15:00,95.04,95.05,94.94,94.96,25815.0,67.6125,67.6196,67.5413,67.5555,25815.0
2017-05-09 11:20:00,94.96,94.96,94.75,94.75,14850.0,67.5555,67.5555,67.4062,67.4062,14850.0
2017-05-09 11:25:00,94.77,94.79,94.72,94.79,9949.0,67.4204,67.4346,67.3848,67.4346,9949.0
2017-05-09 11:30:00,94.78,94.87,94.77,94.83,4295.0,67.4275,67.4915,67.4204,67.4631,4295.0
2017-05-09 11:35:00,94.84,94.95,94.84,94.94,9460.0,67.4702,67.5484,67.4702,67.5413,9460.0
2017-05-09 11:40:00,94.93,94.98,94.92,94.97,4261.0,67.5342,67.5698,67.5271,67.5627,4261.0
2017-05-09 11:45:00,94.98,95.04,94.95,95.03,4730.0,67.5698,67.6125,67.5484,67.6053,4730.0
2017-05-09 11:50:00,95.03,95.04,95.0,95.03,11683.0,67.6053,67.6125,67.584,67.6053,11683.0
2017-05-09 11:55:00,95.04,95.07,95.0,95.04,5104.0,67.6125,67.6338,67.584,67.6125,5104.0
2017-05-09 12:00:00,95.02,95.04,95.0,95.01,5430.0,67.5982,67.6125,67.584,67.5911,5430.0
2017-05-09 12:05:00,95.02,95.02,94.93,94.93,7907.0,67.5982,67.5982,67.5342,67.5342,7907.0
2017-05-09 12:10:00,94.94,94.97,94.88,94.88,4566.0,67.5413,67.5627,67.4986,67.4986,4566.0
2017-05-09 12:15:00,94.88,94.9,94.86,94.86,4168.0,67.4986,67.5129,67.4844,67.4844,4168.0
2017-05-09 12:20:00,94.88,94.89,94.8,94.82,3200.0,67.4986,67.5058,67.4417,67.456,3200.0
2017-05-09 12:25:00,94.81,94.85,94.8,94.84,4574.0,67.4488,67.4773,67.4417,67.4702,4574.0
2017-05-09 12:30:00,94.84,94.86,94.82,94.82,4000.0,67.4702,67.4844,67.456,67.456,4000.0
2017-05-09 12:35:00,94.81,94.86,94.78,94.81,4351.0,67.4488,67.4844,67.4275,67.4488,4351.0
2017-05-09 12:40:00,94.83,94.84,94.81,94.84,2200.0,67.4631,67.4702,67.4488,67.4702,2200.0
2017-05-09 12:45:00,94.83,94.86,94.78,94.82,5219.0,67.4631,67.4844,67.4275,67.456,5219.0
2017-05-09 12:50:00,94.83,94.83,94.78,94.81,3575.0,67.4631,67.4631,67.4275,67.4488,3575.0
2017-05-09 12:55:00,94.78,94.8,94.69,94.69,4373.0,67.4275,67.4417,67.3635,67.3635,4373.0
2017-05-09 13:00:00,94.7,94.75,94.69,94.73,5903.0,67.3706,67.4062,67.3635,67.3919,5903.0
2017-05-09 13:05:00,94.73,94.81,94.73,94.79,3823.0,67.3919,67.4488,67.3919,67.4346,3823.0
2017-05-09 13:10:00,94.8,94.81,94.76,94.78,4280.0,67.4417,67.4488,67.4133,67.4275,4280.0
2017-05-09 13:15:00,94.76,94.79,94.73,94.79,5060.0,67.4133,67.4346,67.3919,67.4346,5060.0
2017-05-09 13:20:00,94.79,94.79,94.67,94.68,4592.0,67.4346,67.4346,67.3492,67.3564,4592.0
2017-05-09 13:25:00,94.68,94.7,94.63,94.68,4075.0,67.3564,67.3706,67.3208,67.3564,4075.0
2017-05-09 13:30:00,94.67,94.78,94.65,94.77,4860.0,67.3492,67.4275,67.335,67.4204,4860.0
2017-05-09 13:35:00,94.78,94.78,94.73,94.73,5835.0,67.4275,67.4275,67.3919,67.3919,5835.0
2017-05-09 13:40:00,94.74,94.79,94.7,94.79,8617.0,67.399,67.4346,67.3706,67.4346,8617.0
2017-05-09 13:45:00,94.76,94.79,94.72,94.78,5903.0,67.4133,67.4346,67.3848,67.4275,5903.0
2017-05-09 13:50:00,94.79,94.83,94.73,94.75,5626.0,67.4346,67.4631,67.3919,67.4062,5626.0
2017-05-09 13:55:00,94.77,94.83,94.77,94.83,5945.0,67.4204,67.4631,67.4204,67.4631,5945.0
2017-05-09 14:00:00,94.84,94.89,94.81,94.83,10557.0,67.4702,67.5058,67.4488,67.4631,10557.0
2017-05-09 14:05:00,94.82,94.9,94.81,94.88,8290.0,67.456,67.5129,67.4488,67.4986,8290.0
2017-05-09 14:10:00,94.89,94.89,94.83,94.88,8862.0,67.5058,67.5058,67.4631,67.4986,8862.0
2017-05-09 14:15:00,94.86,94.91,94.86,94.9,8071.0,67.4844,67.52,67.4844,67.5129,8071.0
2017-05-09 14:20:00,94.9,95.0,94.9,94.96,6936.0,67.5129,67.584,67.5129,67.5555,6936.0
2017-05-09 14:25:00,94.98,94.98,94.87,94.91,8133.0,67.5698,67.5698,67.4915,67.52,8133.0
2017-05-09 14:30:00,94.91,94.92,94.88,94.88,6542.0,67.52,67.5271,67.4986,67.4986,6542.0
2017-05-09 14:35:00,94.88,94.91,94.87,94.89,6467.0,67.4986,67.52,67.4915,67.5058,6467.0
2017-05-09 14:40:00,94.89,94.93,94.87,94.93,5007.0,67.5058,67.5342,67.4915,67.5342,5007.0
2017-05-09 14:45:00,94.93,94.94,94.89,94.93,6602.0,67.5342,67.5413,67.5058,67.5342,6602.0
2017-05-09 14:50:00,94.91,94.92,94.86,94.88,5898.0,67.52,67.5271,67.4844,67.4986,5898.0
2017-05-09 14:55:00,94.88,94.95,94.8,94.8,41567.0,67.4986,67.5484,67.4417,67.4417,41567.0
2017-05-09 15:00:00,94.81,94.81,94.75,94.79,8813.0,67.4488,67.4488,67.4062,67.4346,8813.0
2017-05-09 15:05:00,94.79,94.81,94.78,94.78,5804.0,67.4346,67.4488,67.4275,67.4275,5804.0
2017-05-09 15:10:00,94.78,94.87,94.78,94.86,16312.0,67.4275,67.4915,67.4275,67.4844,16312.0
2017-05-09 15:15:00,94.87,94.89,94.83,94.87,11772.0,67.4915,67.5058,67.4631,67.4915,11772.0
2017-05-09 15:20:00,94.85,94.88,94.82,94.85,11145.0,67.4773,67.4986,67.456,67.4773,11145.0
2017-05-09 15:25:00,94.85,94.89,94.83,94.83,16930.0,67.4773,67.5058,67.4631,67.4631,16930.0
2017-05-09 15:30:00,94.82,94.83,94.74,94.74,8215.0,67.456,67.4631,67.399,67.399,8215.0
2017-05-09 15:35:00,94.74,94.76,94.68,94.75,30792.0,67.399,67.4133,67.3564,67.4062,30792.0
2017-05-09 15:40:00,94.75,94.76,94.66,94.71,19434.0,67.4062,67.4133,67.3421,67.3777,19434.0
2017-05-09 15:45:00,94.72,94.83,94.71,94.79,37778.0,67.3848,67.4631,67.3777,67.4346,37778.0
2017-05-09 15:50:00,94.79,94.83,94.75,94.81,38595.0,67.4346,67.4631,67.4062,67.4488,38595.0
2017-05-09 15:55:00,94.81,94.97,94.81,94.94,92547.0,67.4488,67.5627,67.4488,67.5413,92547.0
2017-05-10 09:30:00,94.87,95.04,94.51,94.86,19812.0,67.4915,67.6125,67.2354,67.4844,19812.0
2017-05-10 09:35:00,94.77,94.77,94.4,94.4,13069.0,67.4204,67.4204,67.1572,67.1572,13069.0
2017-05-10 09:40:00,94.47,94.56,94.37,94.56,3880.0,67.207,67.271,67.1358,67.271,3880.0
2017-05-10 09:45:00,94.59,94.6,94.44,94.47,15457.0,67.2923,67.2994,67.1856,67.207,15457.0
2017-05-10 09:50:00,94.48,94.55,94.41,94.42,18661.0,67.2141,67.2639,67.1643,67.1714,18661.0
2017-05-10 09:55:00,94.43,94.51,94.13,94.2,20847.0,67.1785,67.2354,66.9651,67.0149,20847.0
2017-05-10 10:00:00,94.21,94.38,94.17,94.34,19809.0,67.022,67.1429,66.9935,67.1145,19809.0
2017-05-10 10:05:00,94.31,94.49,94.27,94.42,22686.0,67.0931,67.2212,67.0647,67.1714,22686.0
2017-05-10 10:10:00,94.43,94.51,94.38,94.47,32907.0,67.1785,67.2354,67.1429,67.207,32907.0
2017-05-10 10:15:00,94.47,94.51,94.46,94.48,28245.0,67.207,67.2354,67.1998,67.2141,28245.0
2017-05-10 10:20:00,94.47,94.51,94.4,94.5,27308.0,67.207,67.2354,67.1572,67.2283,27308.0
2017-05-10 10:25:00,94.5,94.61,94.49,94.56,64887.0,67.2283,67.3066,67.2212,67.271,64887.0
2017-05-10 10:30:00,94.58,94.87,94.58,94.84,12620.0,67.2852,67.4915,67.2852,67.4702,12620.0
2017-05-10 10:35:00,94.81,94.95,94.8,94.93,4800.0,67.4488,67.5484,67.4417,67.5342,4800.0
2017-05-10 10:40:00,94.93,95.0,94.87,94.87,14876.0,67.5342,67.584,67.4915,67.4915,14876.0
2017-05-10 10:45:00,94.87,94.88,94.82,94.85,8563.0,67.4915,67.4986,67.456,67.4773,8563.0
2017-05-10 10:50:00,94.85,94.92,94.84,94.89,9000.0,67.4773,67.5271,67.4702,67.5058,9000.0
2017-05-10 10:55:00,94.87,94.97,94.87,94.9,8600.0,67.4915,67.5627,67.4915,67.5129,8600.0
2017-05-10 11:00:00,94.89,94.93,94.77,94.77,10200.0,67.5058,67.5342,67.4204,67.4204,10200.0
2017-05-10 11:05:00,94.8,94.8,94.66,94.69,9214.0,67.4417,67.4417,67.3421,67.3635,9214.0
2017-05-10 11:10:00,94.72,94.73,94.67,94.73,10042.0,67.3848,67.3919,67.3492,67.3919,10042.0
2017-05-10 11:15:00,94.74,94.79,94.69,94.79,9794.0,67.399,67.4346,67.3635,67.4346,9794.0
2017-05-10 11:20:00,94.8,94.95,94.8,94.91,10071.0,67.4417,67.5484,67.4417,67.52,10071.0
2017-05-10 11:25:00,94.91,95.01,94.88,94.94,16591.0,67.52,67.5911,67.4986,67.5413,16591.0
2017-05-10 11:30:00,94.93,95.0,94.93,94.97,16291.0,67.5342,67.584,67.5342,67.5627,16291.0
2017-05-10 11:35:00,94.98,95.01,94.91,94.91,7277.0,67.5698,67.5911,67.52,67.52,7277.0
2017-05-10 11:40:00,94.91,95.03,94.91,95.0,9100.0,67.52,67.6053,67.52,67.584,9100.0
2017-05-10 11:45:00,95.03,95.03,94.96,95.01,13010.0,67.6053,67.6053,67.5555,67.5911,13010.0
2017-05-10 11:50:00,95.02,95.06,94.98,95.01,4728.0,67.5982,67.6267,67.5698,67.5911,4728.0
2017-05-10 11:55:00,94.98,95.03,94.98,95.0,11564.0,67.5698,67.6053,67.5698,67.584,11564.0
2017-05-10 12:00:00,95.01,95.08,94.9,94.95,8338.0,67.5911,67.6409,67.5129,67.5484,8338.0
2017-05-10 12:05:00,94.93,94.93,94.71,94.74,8966.0,67.5342,67.5342,67.3777,67.399,8966.0
2017-05-10 12:10:00,94.77,94.88,94.73,94.88,2107.0,67.4204,67.4986,67.3919,67.4986,2107.0
2017-05-10 12:15:00,94.87,94.88,94.8,94.82,6505.0,67.4915,67.4986,67.4417,67.456,6505.0
2017-05-10 12:20:00,94.83,94.9,94.82,94.9,3982.0,67.4631,67.5129,67.456,67.5129,3982.0
2017-05-10 12:25:00,94.88,94.89,94.77,94.77,5054.0,67.4986,67.5058,67.4204,67.4204,5054.0
2017-05-10 12:30:00,94.78,94.88,94.78,94.83,4377.0,67.4275,67.4986,67.4275,67.4631,4377.0
2017-05-10 12:35:00,94.83,94.87,94.83,94.87,4039.0,67.4631,67.4915,67.4631,67.4915,4039.0
2017-05-10 12:40:00,94.89,94.89,94.86,94.86,4777.0,67.5058,67.5058,67.4844,67.4844,4777.0
2017-05-10 12:45:00,94.87,94.9,94.83,94.88,6015.0,67.4915,67.5129,67.4631,67.4986,6015.0
2017-05-10 12:50:00,94.89,94.9,94.81,94.86,5257.0,67.5058,67.5129,67.4488,67.4844,5257.0
2017-05-10 12:55:00,94.86,94.89,94.85,94.87,3415.0,67.4844,67.5058,67.4773,67.4915,3415.0
2017-05-10 13:00:00,94.88,94.89,94.81,94.86,5144.0,67.4986,67.5058,67.4488,67.4844,5144.0
2017-05-10 13:05:00,94.87,94.87,94.79,94.79,3719.0,67.4915,67.4915,67.4346,67.4346,3719.0
2017-05-10 13:10:00,94.78,94.86,94.78,94.86,4136.0,67.4275,67.4844,67.4275,67.4844,4136.0
2017-05-10 13:15:00,94.86,94.93,94.85,94.93,4084.0,67.4844,67.5342,67.4773,67.5342,4084.0
2017-05-10 13:20:00,94.92,94.93,94.85,94.85,5737.0,67.5271,67.5342,67.4773,67.4773,5737.0
2017-05-10 13:25:00,94.84,94.96,94.84,94.87,7020.0,67.4702,67.5555,67.4702,67.4915,7020.0
2017-05-10 13:30:00,94.84,94.9,94.79,94.9,5906.0,67.4702,67.5129,67.4346,67.5129,5906.0
2017-05-10 13:35:00,94.88,94.89,94.8,94.81,7681.0,67.4986,67.5058,67.4417,67.4488,7681.0
2017-05-10 13:40:00,94.82,94.87,94.8,94.81,3394.0,67.456,67.4915,67.4417,67.4488,3394.0
2017-05-10 13:45:00,94.81,94.91,94.81,94.83,7635.0,67.4488,67.52,67.4488,67.4631,7635.0
2017-05-10 13:50:00,94.84,94.89,94.82,94.87,5661.0,67.4702,67.5058,67.456,67.4915,5661.0
2017-05-10 13:55:00,94.86,94.88,94.83,94.84,5210.0,67.4844,67.4986,67.4631,67.4702,5210.0
2017-05-10 14:00:00,94.85,94.85,94.81,94.84,8429.0,67.4773,67.4773,67.4488,67.4702,8429.0
2017-05-10 14:05:00,94.84,94.94,94.84,94.94,6304.0,67.4702,67.5413,67.4702,67.5413,6304.0
2017-05-10 14:10:00,94.94,94.94,94.85,94.85,3202.0,67.5413,67.5413,67.4773,67.4773,3202.0
2017-05-10 14:15:00,94.85,94.88,94.82,94.82,6213.0,67.4773,67.4986,67.456,67.456,6213.0
2017-05-10 14:20:00,94.82,94.82,94.77,94.77,186612.0,67.456,67.456,67.4204,67.4204,186612.0
2017-05-10 14:25:00,94.76,94.79,94.73,94.73,6943.0,67.4133,67.4346,67.3919,67.3919,6943.0
2017-05-10 14:30:00,94.74,94.76,94.71,94.72,5718.0,67.399,67.4133,67.3777,67.3848,5718.0
2017-05-10 14:35:00,94.72,94.81,94.69,94.81,12872.0,67.3848,67.4488,67.3635,67.4488,12872.0
2017-05-10 14:40:00,94.82,94.85,94.76,94.78,10070.0,67.456,67.4773,67.4133,67.4275,10070.0
2017-05-10 14:45:00,94.78,94.78,94.72,94.74,9890.0,67.4275,67.4275,67.3848,67.399,9890.0
2017-05-10 14:50:00,94.74,94.78,94.74,94.76,5452.0,67.399,67.4275,67.399,67.4133,5452.0
2017-05-10 14:55:00,94.74,94.76,94.7,94.72,16785.0,67.399,67.4133,67.3706,67.3848,16785.0
2017-05-10 15:00:00,94.72,94.78,94.72,94.78,10508.0,67.3848,67.4275,67.3848,67.4275,10508.0
2017-05-10 15:05:00,94.79,94.93,94.77,94.92,9093.0,67.4346,67.5342,67.4204,67.5271,9093.0
2017-05-10 15:10:00,94.92,94.93,94.81,94.81,9933.0,67.5271,67.5342,67.4488,67.4488,9933.0
2017-05-10 15:15:00,94.81,94.82,94.77,94.81,13218.0,67.4488,67.456,67.4204,67.4488,13218.0
2017-05-10 15:20:00,94.8,94.8,94.76,94.76,8823.0,67.4417,67.4417,67.4133,67.4133,8823.0
2017-05-10 15:25:00,94.77,94.77,94.71,94.72,15697.0,67.4204,67.4204,67.3777,67.3848,15697.0
2017-05-10 15:30:00,94.72,94.74,94.7,94.71,20398.0,67.3848,67.399,67.3706,67.3777,20398.0
2017-05-10 15:35:00,94.72,94.78,94.7,94.75,17625.0,67.3848,67.4275,67.3706,67.4062,17625.0
2017-05-10 15:40:00,94.75,94.77,94.71,94.71,43515.0,67.4062,67.4204,67.3777,67.3777,43515.0
2017-05-10 15:45:00,94.71,94.75,94.68,94.71,48984.0,67.3777,67.4062,67.3564,67.3777,48984.0
2017-05-10 15:50:00,94.71,94.74,94.69,94.73,53681.0,67.3777,67.399,67.3635,67.3919,53681.0
2017-05-10 15:55:00,94.72,94.73,94.7,94.72,62888.0,67.3848,67.3919,67.3706,67.3848,62888.0
2017-05-11 09:30:00,94.53,94.76,94.36,94.67,19966.0,67.2496,67.4133,67.1287,67.3492,19966.0
2017-05-11 09:35:00,94.58,94.61,94.35,94.4,9314.0,67.2852,67.3066,67.1216,67.1572,9314.0
2017-05-11 09:40:00,94.39,94.58,94.34,94.46,13076.0,67.15,67.2852,67.1145,67.1998,13076.0
2017-05-11 09:45:00,94.45,94.68,94.45,94.56,31096.0,67.1927,67.3564,67.1927,67.271,31096.0
2017-05-11 09:50:00,94.6,94.62,94.51,94.51,3900.0,67.2994,67.3137,67.2354,67.2354,3900.0
2017-05-11 09:55:00,94.52,94.52,94.45,94.48,8126.0,67.2425,67.2425,67.1927,67.2141,8126.0
2017-05-11 10:00:00,94.43,94.58,94.43,94.56,9612.0,67.1785,67.2852,67.1785,67.271,9612.0
2017-05-11 10:05:00,94.58,94.73,94.58,94.7,3556.0,67.2852,67.3919,67.2852,67.3706,3556.0
2017-05-11 10:10:00,94.7,94.78,94.67,94.74,16334.0,67.3706,67.4275,67.3492,67.399,16334.0
2017-05-11 10:15:00,94.74,94.77,94.57,94.57,10483.0,67.399,67.4204,67.2781,67.2781,10483.0
2017-05-11 10:20:00,94.58,94.77,94.58,94.59,10298.0,67.2852,67.4204,67.2852,67.2923,10298.0
2017-05-11 10:25:00,94.6,94.72,94.6,94.68,8198.0,67.2994,67.3848,67.2994,67.3564,8198.0
2017-05-11 10:30:00,94.66,94.66,94.54,94.54,11219.0,67.3421,67.3421,67.2568,67.2568,11219.0
2017-05-11 10:35:00,94.52,94.59,94.48,94.48,7625.0,67.2425,67.2923,67.2141,67.2141,7625.0
2017-05-11 10:40:00,94.48,94.65,94.41,94.62,7497.0,67.2141,67.335,67.1643,67.3137,7497.0
2017-05-11 10:45:00,94.63,94.63,94.44,94.51,15754.0,67.3208,67.3208,67.1856,67.2354,15754.0
2017-05-11 10:50:00,94.52,94.81,94.52,94.8,11580.0,67.2425,67.4488,67.2425,67.4417,11580.0
2017-05-11 10:55:00,94.81,94.85,94.7,94.79,11365.0,67.4488,67.4773,67.3706,67.4346,11365.0
2017-05-11 11:00:00,94.81,94.81,94.67,94.7,7436.0,67.4488,67.4488,67.3492,67.3706,7436.0
2017-05-11 11:05:00,94.71,94.76,94.66,94.67,12813.0,67.3777,67.4133,67.3421,67.3492,12813.0
2017-05-11 11:10:00,94.67,94.67,94.57,94.67,11700.0,67.3492,67.3492,67.2781,67.3492,11700.0
2017-05-11 11:15:00,94.65,94.67,94.56,94.56,4661.0,67.335,67.3492,67.271,67.271,4661.0
2017-05-11 11:20:00,94.52,94.59,94.5,94.57,2633.0,67.2425,67.2923,67.2283,67.2781,2633.0
2017-05-11 11:25:00,94.57,94.61,94.49,94.58,5283.0,67.2781,67.3066,67.2212,67.2852,5283.0
2017-05-11 11:30:00,94.57,94.61,94.52,94.59,7593.0,67.2781,67.3066,67.2425,67.2923,7593.0
2017-05-11 11:35:00,94.57,94.58,94.5,94.58,4272.0,67.2781,67.2852,67.2283,67.2852,4272.0
2017-05-11 11:40:00,94.56,94.59,94.47,94.49,7654.0,67.271,67.2923,67.207,67.2212,7654.0
2017-05-11 11:45:00,94.48,94.48,94.4,94.42,6725.0,67.2141,67.2141,67.1572,67.1714,6725.0
2017-05-11 11:50:00,94.44,94.5,94.43,94.46,6654.0,67.1856,67.2283,67.1785,67.1998,6654.0
2017-05-11 11:55:00,94.43,94.5,94.43,94.46,5366.0,67.1785,67.2283,67.1785,67.1998,5366.0
2017-05-11 12:00:00,94.45,94.51,94.43,94.44,4727.0,67.1927,67.2354,67.1785,67.1856,4727.0
2017-05-11 12:05:00,94.5,94.52,94.48,94.48,2600.0,67.2283,67.2425,67.2141,67.2141,2600.0
2017-05-11 12:10:00,94.47,94.59,94.46,94.59,3104.0,67.207,67.2923,67.1998,67.2923,3104.0
2017-05-11 12:15:00,94.57,94.63,94.56,94.61,5177.0,67.2781,67.3208,67.271,67.3066,5177.0
2017-05-11 12:20:00,94.62,94.64,94.52,94.54,5734.0,67.3137,67.3279,67.2425,67.2568,5734.0
2017-05-11 12:25:00,94.55,94.55,94.45,94.45,2919.0,67.2639,67.2639,67.1927,67.1927,2919.0
2017-05-11 12:30:00,94.46,94.5,94.46,94.47,3800.0,67.1998,67.2283,67.1998,67.207,3800.0
2017-05-11 12:35:00,94.47,94.53,94.47,94.48,4000.0,67.207,67.2496,67.207,67.2141,4000.0
2017-05-11 12:40:00,94.48,94.51,94.47,94.48,3411.0,67.2141,67.2354,67.207,67.2141,3411.0
2017-05-11 12:45:00,94.48,94.49,94.43,94.43,2329.0,67.2141,67.2212,67.1785,67.1785,2329.0
2017-05-11 12:50:00,94.43,94.46,94.42,94.44,4141.0,67.1785,67.1998,67.1714,67.1856,4141.0
2017-05-11 12:55:00,94.45,94.48,94.44,94.48,3699.0,67.1927,67.2141,67.1856,67.2141,3699.0
2017-05-11 13:00:00,94.47,94.48,94.45,94.45,4860.0,67.207,67.2141,67.1927,67.1927,4860.0
2017-05-11 13:05:00,94.45,94.5,94.41,94.47,7862.0,67.1927,67.2283,67.1643,67.207,7862.0
2017-05-11 13:10:00,94.46,94.46,94.37,94.4,4722.0,67.1998,67.1998,67.1358,67.1572,4722.0
2017-05-11 13:15:00,94.41,94.46,94.4,94.46,4001.0,67.1643,67.1998,67.1572,67.1998,4001.0
2017-05-11 13:20:00,94.45,94.45,94.39,94.4,5106.0,67.1927,67.1927,67.15,67.1572,5106.0
2017-05-11 13:25:00,94.39,94.41,94.38,94.39,4440.0,67.15,67.1643,67.1429,67.15,4440.0
2017-05-11 13:30:00,94.38,94.4,94.32,94.33,4430.0,67.1429,67.1572,67.1002,67.1074,4430.0
2017-05-11 13:35:00,94.34,94.39,94.34,94.37,5329.0,67.1145,67.15,67.1145,67.1358,5329.0
2017-05-11 13:40:00,94.36,94.38,94.28,94.35,10661.0,67.1287,67.1429,67.0718,67.1216,10661.0
2017-05-11 13:45:00,94.35,94.35,94.31,94.33,4233.0,67.1216,67.1216,67.0931,67.1074,4233.0
2017-05-11 13:50:00,94.34,94.38,94.33,94.33,3587.0,67.1145,67.1429,67.1074,67.1074,3587.0
2017-05-11 13:55:00,94.34,94.34,94.29,94.3,3443.0,67.1145,67.1145,67.0789,67.086,3443.0
2017-05-11 14:00:00,94.31,94.31,94.25,94.27,5215.0,67.0931,67.0931,67.0504,67.0647,5215.0
2017-05-11 14:05:00,94.27,94.28,94.18,94.2,5638.0,67.0647,67.0718,67.0006,67.0149,5638.0
2017-05-11 14:10:00,94.2,94.2,94.14,94.16,7980.0,67.0149,67.0149,66.9722,66.9864,7980.0
2017-05-11 14:15:00,94.16,94.29,94.14,94.29,9261.0,66.9864,67.0789,66.9722,67.0789,9261.0
2017-05-11 14:20:00,94.3,94.33,94.25,94.27,12265.0,67.086,67.1074,67.0504,67.0647,12265.0
2017-05-11 14:25:00,94.3,94.31,94.26,94.31,3371.0,67.086,67.0931,67.0576,67.0931,3371.0
2017-05-11 14:30:00,94.32,94.37,94.29,94.31,4893.0,67.1002,67.1358,67.0789,67.0931,4893.0
2017-05-11 14:35:00,94.32,94.37,94.32,94.36,5182.0,67.1002,67.1358,67.1002,67.1287,5182.0
2017-05-11 14:40:00,94.35,94.39,94.35,94.35,4261.0,67.1216,67.15,67.1216,67.1216,4261.0
2017-05-11 14:45:00,94.34,94.37,94.32,94.35,4872.0,67.1145,67.1358,67.1002,67.1216,4872.0
2017-05-11 14:50:00,94.36,94.36,94.28,94.33,3600.0,67.1287,67.1287,67.0718,67.1074,3600.0
2017-05-11 14:55:00,94.33,94.35,94.31,94.35,8284.0,67.1074,67.1216,67.0931,67.1216,8284.0
2017-05-11 15:00:00,94.36,94.36,94.32,94.34,5467.0,67.1287,67.1287,67.1002,67.1145,5467.0
2017-05-11 15:05:00,94.33,94.37,94.32,94.32,6386.0,67.1074,67.1358,67.1002,67.1002,6386.0
2017-05-11 15:10:00,94.32,94.37,94.32,94.37,6383.0,67.1002,67.1358,67.1002,67.1358,6383.0
2017-05-11 15:15:00,94.36,94.37,94.29,94.33,11030.0,67.1287,67.1358,67.0789,67.1074,11030.0
2017-05-11 15:20:00,94.33,94.34,94.3,94.33,5660.0,67.1074,67.1145,67.086,67.1074,5660.0
2017-05-11 15:25:00,94.33,94.37,94.31,94.36,7059.0,67.1074,67.1358,67.0931,67.1287,7059.0
2017-05-11 15:30:00,94.35,94.38,94.32,94.35,10574.0,67.1216,67.1429,67.1002,67.1216,10574.0
2017-05-11 15:35:00,94.35,94.43,94.35,94.42,11157.0,67.1216,67.1785,67.1216,67.1714,11157.0
2017-05-11 15:40:00,94.41,94.48,94.38,94.46,17304.0,67.1643,67.2141,67.1429,67.1998,17304.0
2017-05-11 15:45:00,94.45,94.5,94.4,94.48,15210.0,67.1927,67.2283,67.1572,67.2141,15210.0
2017-05-11 15:50:00,94.48,94.49,94.46,94.48,19911.0,67.2141,67.2212,67.1998,67.2141,19911.0
2017-05-11 15:55:00,94.48,94.49,94.39,94.43,35216.0,67.2141,67.2212,67.15,67.1785,35216.0
2017-05-12 09:30:00,94.07,94.18,93.93,94.01,44071.0,66.9224,67.0006,66.8228,66.8797,44071.0
2017-05-12 09:35:00,94.06,94.11,93.8,93.84,17762.0,66.9153,66.9508,66.7303,66.7588,17762.0
2017-05-12 09:40:00,93.86,93.97,93.81,93.83,7240.0,66.773,66.8513,66.7374,66.7517,7240.0
2017-05-12 09:45:00,93.82,94.03,93.8,93.97,33878.0,66.7445,66.8939,66.7303,66.8513,33878.0
2017-05-12 09:50:00,93.98,94.24,93.97,94.14,8273.0,66.8584,67.0433,66.8513,66.9722,8273.0
2017-05-12 09:55:00,94.15,94.29,94.15,94.22,4305.0,66.9793,67.0789,66.9793,67.0291,4305.0
2017-05-12 10:00:00,94.18,94.29,94.15,94.29,40621.0,67.0006,67.0789,66.9793,67.0789,40621.0
2017-05-12 10:05:00,94.3,94.36,94.2,94.23,25989.0,67.086,67.1287,67.0149,67.0362,25989.0
2017-05-12 10:10:00,94.21,94.23,93.93,94.0,25336.0,67.022,67.0362,66.8228,66.8726,25336.0
2017-05-12 10:15:00,94.0,94.04,93.92,94.02,15118.0,66.8726,66.9011,66.8157,66.8868,15118.0
2017-05-12 10:20:00,94.02,94.05,93.95,94.02,16775.0,66.8868,66.9082,66.837,66.8868,16775.0
2017-05-12 10:25:00,94.01,94.03,93.96,93.96,11354.0,66.8797,66.8939,66.8441,66.8441,11354.0
2017-05-12 10:30:00,94.0,94.03,93.92,93.93,9134.0,66.8726,66.8939,66.8157,66.8228,9134.0
2017-05-12 10:35:00,93.94,94.07,93.9,94.04,11907.0,66.8299,66.9224,66.8015,66.9011,11907.0
2017-05-12 10:40:00,94.04,94.08,93.96,93.96,11041.0,66.9011,66.9295,66.8441,66.8441,11041.0
2017-05-12 10:45:00,93.95,93.97,93.85,93.85,10742.0,66.837,66.8513,66.7659,66.7659,10742.0
2017-05-12 10:50:00,93.87,93.98,93.85,93.87,7628.0,66.7801,66.8584,66.7659,66.7801,7628.0
2017-05-12 10:55:00,93.89,93.9,93.82,93.86,6847.0,66.7943,66.8015,66.7445,66.773,6847.0
2017-05-12 11:00:00,93.85,93.98,93.83,93.96,24601.0,66.7659,66.8584,66.7517,66.8441,24601.0
2017-05-12 11:05:00,93.93,93.95,93.83,93.89,12280.0,66.8228,66.837,66.7517,66.7943,12280.0
2017-05-12 11:10:00,93.92,93.93,93.85,93.88,15183.0,66.8157,66.8228,66.7659,66.7872,15183.0
2017-05-12 11:15:00,93.89,93.95,93.83,93.83,14723.0,66.7943,66.837,66.7517,66.7517,14723.0
2017-05-12 11:20:00,93.86,93.92,93.82,93.89,13685.0,66.773,66.8157,66.7445,66.7943,13685.0
2017-05-12 11:25:00,93.88,93.91,93.86,93.88,18116.0,66.7872,66.8086,66.773,66.7872,18116.0
2017-05-12 11:30:00,93.87,93.95,93.84,93.92,19744.0,66.7801,66.837,66.7588,66.8157,19744.0
2017-05-12 11:35:00,93.93,93.99,93.92,93.93,12300.0,66.8228,66.8655,66.8157,66.8228,12300.0
2017-05-12 11:40:00,93.91,93.93,93.84,93.92,10401.0,66.8086,66.8228,66.7588,66.8157,10401.0
2017-05-12 11:45:00,93.92,94.02,93.91,93.98,8931.0,66.8157,66.8868,66.8086,66.8584,8931.0
2017-05-12 11:50:00,94.0,94.05,93.97,94.05,9821.0,66.8726,66.9082,66.8513,66.9082,9821.0
2017-05-12 11:55:00,94.04,94.07,93.93,93.95,10528.0,66.9011,66.9224,66.8228,66.837,10528.0
2017-05-12 12:00:00,93.93,93.94,93.83,93.86,13004.0,66.8228,66.8299,66.7517,66.773,13004.0
2017-05-12 12:05:00,93.84,93.88,93.8,93.88,4924.0,66.7588,66.7872,66.7303,66.7872,4924.0
2017-05-12 12:10:00,93.9,93.96,93.82,93.89,55759.0,66.8015,66.8441,66.7445,66.7943,55759.0
2017-05-12 12:15:00,93.91,93.97,93.89,93.95,8129.0,66.8086,66.8513,66.7943,66.837,8129.0
2017-05-12 12:20:00,93.97,93.99,93.9,93.91,6547.0,66.8513,66.8655,66.8015,66.8086,6547.0
2017-05-12 12:25:00,93.91,93.95,93.86,93.95,6838.0,66.8086,66.837,66.773,66.837,6838.0
2017-05-12 12:30:00,93.95,93.98,93.9,93.91,6162.0,66.837,66.8584,66.8015,66.8086,6162.0
2017-05-12 12:35:00,93.95,94.02,93.95,93.97,9926.0,66.837,66.8868,66.837,66.8513,9926.0
2017-05-12 12:40:00,93.99,94.06,93.98,94.04,4059.0,66.8655,66.9153,66.8584,66.9011,4059.0
2017-05-12 12:45:00,94.05,94.1,94.0,94.05,8477.0,66.9082,66.9437,66.8726,66.9082,8477.0
2017-05-12 12:50:00,94.02,94.03,93.97,94.03,4650.0,66.8868,66.8939,66.8513,66.8939,4650.0
2017-05-12 12:55:00,94.01,94.07,93.99,94.05,16789.0,66.8797,66.9224,66.8655,66.9082,16789.0
2017-05-12 13:00:00,94.04,94.15,94.04,94.15,13584.0,66.9011,66.9793,66.9011,66.9793,13584.0
2017-05-12 13:05:00,94.15,94.16,94.04,94.06,18980.0,66.9793,66.9864,66.9011,66.9153,18980.0
2017-05-12 13:10:00,94.04,94.07,94.03,94.06,4318.0,66.9011,66.9224,66.8939,66.9153,4318.0
2017-05-12 13:15:00,94.05,94.05,94.01,94.02,8124.0,66.9082,66.9082,66.8797,66.8868,8124.0
2017-05-12 13:20:00,94.02,94.06,94.01,94.05,8126.0,66.8868,66.9153,66.8797,66.9082,8126.0
2017-05-12 13:25:00,94.05,94.05,94.0,94.02,8238.0,66.9082,66.9082,66.8726,66.8868,8238.0
2017-05-12 13:30:00,94.02,94.06,94.0,94.02,11950.0,66.8868,66.9153,66.8726,66.8868,11950.0
2017-05-12 13:35:00,94.02,94.04,94.0,94.03,8979.0,66.8868,66.9011,66.8726,66.8939,8979.0
2017-05-12 13:40:00,94.04,94.06,94.02,94.03,12350.0,66.9011,66.9153,66.8868,66.8939,12350.0
2017-05-12 13:45:00,94.06,94.11,94.06,94.09,7454.0,66.9153,66.9508,66.9153,66.9366,7454.0
2017-05-12 13:50:00,94.11,94.19,94.09,94.18,7959.0,66.9508,67.0078,66.9366,67.0006,7959.0
2017-05-12 13:55:00,94.19,94.2,94.15,94.19,11020.0,67.0078,67.0149,66.9793,67.0078,11020.0
2017-05-12 14:00:00,94.19,94.21,94.12,94.13,6611.0,67.0078,67.022,66.958,66.9651,6611.0
2017-05-12 14:05:00,94.13,94.17,94.11,94.14,8947.0,66.9651,66.9935,66.9508,66.9722,8947.0
2017-05-12 14:10:00,94.12,94.15,94.12,94.14,5006.0,66.958,66.9793,66.958,66.9722,5006.0
2017-05-12 14:15:00,94.13,94.15,94.1,94.12,7394.0,66.9651,66.9793,66.9437,66.958,7394.0
2017-05-12 14:20:00,94.12,94.13,94.08,94.09,10120.0,66.958,66.9651,66.9295,66.9366,10120.0
2017-05-12 14:25:00,94.09,94.12,94.06,94.06,16057.0,66.9366,66.958,66.9153,66.9153,16057.0
2017-05-12 14:30:00,94.06,94.07,94.0,94.03,13063.0,66.9153,66.9224,66.8726,66.8939,13063.0
2017-05-12 14:35:00,94.04,94.1,94.0,94.09,9455.0,66.9011,66.9437,66.8726,66.9366,9455.0
2017-05-12 14:40:00,94.1,94.13,94.07,94.11,7154.0,66.9437,66.9651,66.9224,66.9508,7154.0
2017-05-12 14:45:00,94.1,94.1,94.03,94.04,6271.0,66.9437,66.9437,66.8939,66.9011,6271.0
2017-05-12 14:50:00,94.04,94.09,94.04,94.08,6826.0,66.9011,66.9366,66.9011,66.9295,6826.0
2017-05-12 14:55:00,94.07,94.08,94.0,94.0,8180.0,66.9224,66.9295,66.8726,66.8726,8180.0
2017-05-12 15:00:00,93.99,94.07,93.98,94.07,4908.0,66.8655,66.9224,66.8584,66.9224,4908.0
2017-05-12 15:05:00,94.07,94.11,94.03,94.09,9288.0,66.9224,66.9508,66.8939,66.9366,9288.0
2017-05-12 15:10:00,94.09,94.1,94.04,94.07,12252.0,66.9366,66.9437,66.9011,66.9224,12252.0
2017-05-12 15:15:00,94.07,94.11,94.06,94.07,6771.0,66.9224,66.9508,66.9153,66.9224,6771.0
2017-05-12 15:20:00,94.09,94.1,94.04,94.08,11949.0,66.9366,66.9437,66.9011,66.9295,11949.0
2017-05-12 15:25:00,94.08,94.11,94.08,94.08,8904.0,66.9295,66.9508,66.9295,66.9295,8904.0
2017-05-12 15:30:00,94.09,94.09,94.0,94.02,16270.0,66.9366,66.9366,66.8726,66.8868,16270.0
2017-05-12 15:35:00,94.01,94.05,93.99,94.02,13193.0,66.8797,66.9082,66.8655,66.8868,13193.0
2017-05-12 15:40:00,94.04,94.09,94.04,94.08,20454.0,66.9011,66.9366,66.9011,66.9295,20454.0
2017-05-12 15:45:00,94.07,94.07,94.0,94.01,30424.0,66.9224,66.9224,66.8726,66.8797,30424.0
2017-05-12 15:50:00,94.01,94.03,94.0,94.02,41128.0,66.8797,66.8939,66.8726,66.8868,41128.0
2017-05-12 15:55:00,94.01,94.06,94.0,94.03,83537.0,66.8797,66.9153,66.8726,66.8939,83537.0
2017-05-15 09:30:00,94.15,94.15,93.91,94.13,16997.0,66.9793,66.9793,66.8086,66.9651,16997.0
2017-05-15 09:35:00,94.22,94.36,94.18,94.34,10828.0,67.0291,67.1287,67.0006,67.1145,10828.0
2017-05-15 09:40:00,94.34,94.57,94.31,94.57,7627.0,67.1145,67.2781,67.0931,67.2781,7627.0
2017-05-15 09:45:00,94.53,94.85,94.53,94.85,6764.0,67.2496,67.4773,67.2496,67.4773,6764.0
2017-05-15 09:50:00,94.88,95.04,94.83,95.04,10682.0,67.4986,67.6125,67.4631,67.6125,10682.0
2017-05-15 09:55:00,95.04,95.05,94.89,94.94,7357.0,67.6125,67.6196,67.5058,67.5413,7357.0
2017-05-15 10:00:00,94.9,94.95,94.82,94.93,9444.0,67.5129,67.5484,67.456,67.5342,9444.0
2017-05-15 10:05:00,94.89,94.97,94.89,94.94,11161.0,67.5058,67.5627,67.5058,67.5413,11161.0
2017-05-15 10:10:00,94.94,95.26,94.93,95.25,39582.0,67.5413,67.769,67.5342,67.7619,39582.0
2017-05-15 10:15:00,95.24,95.25,95.15,95.2,20386.0,67.7547,67.7619,67.6907,67.7263,20386.0
2017-05-15 10:20:00,95.22,95.26,95.17,95.19,5969.0,67.7405,67.769,67.7049,67.7192,5969.0
2017-05-15 10:25:00,95.18,95.3,95.17,95.27,8705.0,67.7121,67.7974,67.7049,67.7761,8705.0
2017-05-15 10:30:00,95.26,95.39,95.26,95.34,19201.0,67.769,67.8615,67.769,67.8259,19201.0
2017-05-15 10:35:00,95.35,95.35,95.22,95.22,6824.0,67.833,67.833,67.7405,67.7405,6824.0
2017-05-15 10:40:00,95.23,95.31,95.14,95.14,6924.0,67.7476,67.8045,67.6836,67.6836,6924.0
2017-05-15 10:45:00,95.14,95.18,95.08,95.17,7024.0,67.6836,67.7121,67.6409,67.7049,7024.0
2017-05-15 10:50:00,95.17,95.24,95.16,95.16,6181.0,67.7049,67.7547,67.6978,67.6978,6181.0
2017-05-15 10:55:00,95.17,95.26,95.16,95.25,5654.0,67.7049,67.769,67.6978,67.7619,5654.0
2017-05-15 11:00:00,95.27,95.33,95.21,95.21,17185.0,67.7761,67.8188,67.7334,67.7334,17185.0
2017-05-15 11:05:00,95.21,95.28,95.21,95.24,2884.0,67.7334,67.7832,67.7334,67.7547,2884.0
2017-05-15 11:10:00,95.27,95.28,95.21,95.27,13611.0,67.7761,67.7832,67.7334,67.7761,13611.0
2017-05-15 11:15:00,95.27,95.29,95.24,95.27,6318.0,67.7761,67.7903,67.7547,67.7761,6318.0
2017-05-15 11:20:00,95.27,95.28,95.24,95.27,4209.0,67.7761,67.7832,67.7547,67.7761,4209.0
2017-05-15 11:25:00,95.26,95.27,95.23,95.25,12445.0,67.769,67.7761,67.7476,67.7619,12445.0
2017-05-15 11:30:00,95.25,95.26,95.17,95.2,11413.0,67.7619,67.769,67.7049,67.7263,11413.0
2017-05-15 11:35:00,95.23,95.27,95.22,95.23,5101.0,67.7476,67.7761,67.7405,67.7476,5101.0
2017-05-15 11:40:00,95.23,95.28,95.22,95.22,12059.0,67.7476,67.7832,67.7405,67.7405,12059.0
2017-05-15 11:45:00,95.2,95.26,95.17,95.18,7110.0,67.7263,67.769,67.7049,67.7121,7110.0
2017-05-15 11:50:00,95.18,95.21,95.16,95.21,3164.0,67.7121,67.7334,67.6978,67.7334,3164.0
2017-05-15 11:55:00,95.21,95.3,95.17,95.3,55012.0,67.7334,67.7974,67.7049,67.7974,55012.0
2017-05-15 12:00:00,95.31,95.36,95.29,95.35,18578.0,67.8045,67.8401,67.7903,67.833,18578.0
2017-05-15 12:05:00,95.34,95.4,95.32,95.35,13021.0,67.8259,67.8686,67.8117,67.833,13021.0
2017-05-15 12:10:00,95.34,95.37,95.33,95.33,8951.0,67.8259,67.8472,67.8188,67.8188,8951.0
2017-05-15 12:15:00,95.32,95.35,95.32,95.32,5916.0,67.8117,67.833,67.8117,67.8117,5916.0
2017-05-15 12:20:00,95.31,95.34,95.27,95.33,14010.0,67.8045,67.8259,67.7761,67.8188,14010.0
2017-05-15 12:25:00,95.31,95.33,95.29,95.3,5257.0,67.8045,67.8188,67.7903,67.7974,5257.0
2017-05-15 12:30:00,95.29,95.32,95.29,95.31,9928.0,67.7903,67.8117,67.7903,67.8045,9928.0
2017-05-15 12:35:00,95.32,95.34,95.3,95.33,6707.0,67.8117,67.8259,67.7974,67.8188,6707.0
2017-05-15 12:40:00,95.34,95.35,95.25,95.26,19348.0,67.8259,67.833,67.7619,67.769,19348.0
2017-05-15 12:45:00,95.25,95.27,95.16,95.19,10930.0,67.7619,67.7761,67.6978,67.7192,10930.0
2017-05-15 12:50:00,95.2,95.22,95.16,95.18,6949.0,67.7263,67.7405,67.6978,67.7121,6949.0
2017-05-15 12:55:00,95.18,95.21,95.15,95.19,12441.0,67.7121,67.7334,67.6907,67.7192,12441.0
2017-05-15 13:00:00,95.18,95.2,95.17,95.19,10272.0,67.7121,67.7263,67.7049,67.7192,10272.0
2017-05-15 13:05:00,95.2,95.25,95.2,95.21,8190.0,67.7263,67.7619,67.7263,67.7334,8190.0
2017-05-15 13:10:00,95.21,95.28,95.2,95.27,5345.0,67.7334,67.7832,67.7263,67.7761,5345.0
2017-05-15 13:15:00,95.27,95.3,95.21,95.3,38729.0,67.7761,67.7974,67.7334,67.7974,38729.0
2017-05-15 13:20:00,95.29,95.34,95.23,95.25,63803.0,67.7903,67.8259,67.7476,67.7619,63803.0
2017-05-15 13:25:00,95.25,95.36,95.25,95.32,18568.0,67.7619,67.8401,67.7619,67.8117,18568.0
2017-05-15 13:30:00,95.34,95.35,95.26,95.34,20140.0,67.8259,67.833,67.769,67.8259,20140.0
2017-05-15 13:35:00,95.32,95.42,95.32,95.41,5336.0,67.8117,67.8828,67.8117,67.8757,5336.0
2017-05-15 13:40:00,95.42,95.44,95.36,95.36,12368.0,67.8828,67.897,67.8401,67.8401,12368.0
2017-05-15 13:45:00,95.37,95.41,95.36,95.41,6634.0,67.8472,67.8757,67.8401,67.8757,6634.0
2017-05-15 13:50:00,95.41,95.44,95.39,95.43,7661.0,67.8757,67.897,67.8615,67.8899,7661.0
2017-05-15 13:55:00,95.44,95.49,95.41,95.49,7131.0,67.897,67.9326,67.8757,67.9326,7131.0
2017-05-15 14:00:00,95.48,95.49,95.47,95.49,12572.0,67.9255,67.9326,67.9184,67.9326,12572.0
2017-05-15 14:05:00,95.48,95.56,95.47,95.49,14653.0,67.9255,67.9824,67.9184,67.9326,14653.0
2017-05-15 14:10:00,95.47,95.5,95.44,95.44,21151.0,67.9184,67.9397,67.897,67.897,21151.0
2017-05-15 14:15:00,95.44,95.5,95.43,95.48,20253.0,67.897,67.9397,67.8899,67.9255,20253.0
2017-05-15 14:20:00,95.48,95.52,95.45,95.52,33299.0,67.9255,67.9539,67.9041,67.9539,33299.0
2017-05-15 14:25:00,95.51,95.52,95.41,95.43,11858.0,67.9468,67.9539,67.8757,67.8899,11858.0
2017-05-15 14:30:00,95.44,95.46,95.39,95.42,11407.0,67.897,67.9113,67.8615,67.8828,11407.0
2017-05-15 14:35:00,95.42,95.46,95.39,95.45,8869.0,67.8828,67.9113,67.8615,67.9041,8869.0
2017-05-15 14:40:00,95.45,95.49,95.44,95.47,16326.0,67.9041,67.9326,67.897,67.9184,16326.0
2017-05-15 14:45:00,95.46,95.49,95.45,95.49,12523.0,67.9113,67.9326,67.9041,67.9326,12523.0
2017-05-15 14:50:00,95.49,95.53,95.48,95.51,18146.0,67.9326,67.9611,67.9255,67.9468,18146.0
2017-05-15 14:55:00,95.52,95.58,95.46,95.58,41790.0,67.9539,67.9966,67.9113,67.9966,41790.0
2017-05-15 15:00:00,95.56,95.66,95.54,95.64,37572.0,67.9824,68.0535,67.9682,68.0393,37572.0
2017-05-15 15:05:00,95.64,95.72,95.64,95.67,17177.0,68.0393,68.0962,68.0393,68.0607,17177.0
2017-05-15 15:10:00,95.67,95.68,95.55,95.57,30410.0,68.0607,68.0678,67.9753,67.9895,30410.0
2017-05-15 15:15:00,95.57,95.61,95.53,95.53,24097.0,67.9895,68.018,67.9611,67.9611,24097.0
2017-05-15 15:20:00,95.55,95.57,95.5,95.56,17328.0,67.9753,67.9895,67.9397,67.9824,17328.0
2017-05-15 15:25:00,95.56,95.56,95.51,95.52,70758.0,67.9824,67.9824,67.9468,67.9539,70758.0
2017-05-15 15:30:00,95.52,95.54,95.48,95.54,22398.0,67.9539,67.9682,67.9255,67.9682,22398.0
2017-05-15 15:35:00,95.54,95.54,95.48,95.49,19665.0,67.9682,67.9682,67.9255,67.9326,19665.0
2017-05-15 15:40:00,95.5,95.55,95.49,95.55,23369.0,67.9397,67.9753,67.9326,67.9753,23369.0
2017-05-15 15:45:00,95.56,95.66,95.53,95.66,73638.0,67.9824,68.0535,67.9611,68.0535,73638.0
2017-05-15 15:50:00,95.66,95.82,95.66,95.76,99685.0,68.0535,68.1674,68.0535,68.1247,99685.0
2017-05-15 15:55:00,95.76,95.82,95.72,95.72,258564.0,68.1247,68.1674,68.0962,68.0962,258564.0
2017-05-16 09:30:00,95.95,95.95,95.62,95.75,23822.0,68.2598,68.2598,68.0251,68.1176,23822.0
2017-05-16 09:35:00,95.73,96.05,95.68,96.05,16903.0,68.1033,68.331,68.0678,68.331,16903.0
2017-05-16 09:40:00,96.06,96.28,95.93,95.95,18637.0,68.3381,68.4946,68.2456,68.2598,18637.0
2017-05-16 09:45:00,95.99,96.25,95.99,96.15,14275.0,68.2883,68.4733,68.2883,68.4021,14275.0
2017-05-16 09:50:00,96.16,96.2,96.05,96.1,10508.0,68.4092,68.4377,68.331,68.3666,10508.0
2017-05-16 09:55:00,96.1,96.17,96.09,96.13,23329.0,68.3666,68.4164,68.3594,68.3879,23329.0
2017-05-16 10:00:00,96.1,96.13,96.05,96.05,30329.0,68.3666,68.3879,68.331,68.331,30329.0
2017-05-16 10:05:00,96.05,96.15,96.03,96.13,20061.0,68.331,68.4021,68.3168,68.3879,20061.0
2017-05-16 10:10:00,96.11,96.14,96.03,96.03,7076.0,68.3737,68.395,68.3168,68.3168,7076.0
2017-05-16 10:15:00,96.06,96.34,96.03,96.33,32673.0,68.3381,68.5373,68.3168,68.5302,32673.0
2017-05-16 10:20:00,96.33,96.33,96.12,96.15,13439.0,68.5302,68.5302,68.3808,68.4021,13439.0
2017-05-16 10:25:00,96.15,96.22,96.12,96.14,14106.0,68.4021,68.4519,68.3808,68.395,14106.0
2017-05-16 10:30:00,96.15,96.31,96.08,96.29,20525.0,68.4021,68.516,68.3523,68.5017,20525.0
2017-05-16 10:35:00,96.25,96.35,96.23,96.33,18893.0,68.4733,68.5444,68.459,68.5302,18893.0
2017-05-16 10:40:00,96.34,96.45,96.2,96.31,17692.0,68.5373,68.6156,68.4377,68.516,17692.0
2017-05-16 10:45:00,96.33,96.42,96.31,96.35,21214.0,68.5302,68.5942,68.516,68.5444,21214.0
2017-05-16 10:50:00,96.36,96.46,96.34,96.43,14885.0,68.5515,68.6227,68.5373,68.6013,14885.0
2017-05-16 10:55:00,96.44,96.44,96.33,96.34,11841.0,68.6084,68.6084,68.5302,68.5373,11841.0
2017-05-16 11:00:00,96.33,96.37,96.28,96.35,24312.0,68.5302,68.5586,68.4946,68.5444,24312.0
2017-05-16 11:05:00,96.35,96.37,96.29,96.33,18370.0,68.5444,68.5586,68.5017,68.5302,18370.0
2017-05-16 11:10:00,96.32,96.35,96.29,96.34,28926.0,68.5231,68.5444,68.5017,68.5373,28926.0
2017-05-16 11:15:00,96.35,96.39,96.33,96.36,36087.0,68.5444,68.5729,68.5302,68.5515,36087.0
2017-05-16 11:20:00,96.36,96.39,96.29,96.31,15860.0,68.5515,68.5729,68.5017,68.516,15860.0
2017-05-16 11:25:00,96.31,96.45,96.3,96.39,26315.0,68.516,68.6156,68.5088,68.5729,26315.0
2017-05-16 11:30:00,96.36,96.39,96.29,96.36,10431.0,68.5515,68.5729,68.5017,68.5515,10431.0
2017-05-16 11:35:00,96.36,96.37,96.3,96.35,12395.0,68.5515,68.5586,68.5088,68.5444,12395.0
2017-05-16 11:40:00,96.34,96.35,96.3,96.33,8607.0,68.5373,68.5444,68.5088,68.5302,8607.0
2017-05-16 11:45:00,96.32,96.32,96.29,96.31,13972.0,68.5231,68.5231,68.5017,68.516,13972.0
2017-05-16 11:50:00,96.32,96.47,96.3,96.45,11917.0,68.5231,68.6298,68.5088,68.6156,11917.0
2017-05-16 11:55:00,96.45,96.5,96.42,96.44,13686.0,68.6156,68.6511,68.5942,68.6084,13686.0
2017-05-16 12:00:00,96.44,96.5,96.41,96.49,17620.0,68.6084,68.6511,68.5871,68.644,17620.0
2017-05-16 12:05:00,96.48,96.53,96.47,96.5,31058.0,68.6369,68.6725,68.6298,68.6511,31058.0
2017-05-16 12:10:00,96.51,96.52,96.47,96.5,20529.0,68.6582,68.6653,68.6298,68.6511,20529.0
2017-05-16 12:15:00,96.49,96.51,96.27,96.27,30583.0,68.644,68.6582,68.4875,68.4875,30583.0
2017-05-16 12:20:00,96.28,96.28,96.22,96.22,9453.0,68.4946,68.4946,68.4519,68.4519,9453.0
2017-05-16 12:25:00,96.22,96.25,96.16,96.18,12266.0,68.4519,68.4733,68.4092,68.4235,12266.0
2017-05-16 12:30:00,96.19,96.21,96.12,96.18,14384.0,68.4306,68.4448,68.3808,68.4235,14384.0
2017-05-16 12:35:00,96.18,96.2,96.14,96.17,8704.0,68.4235,68.4377,68.395,68.4164,8704.0
2017-05-16 12:40:00,96.18,96.18,96.09,96.18,11375.0,68.4235,68.4235,68.3594,68.4235,11375.0
2017-05-16 12:45:00,96.2,96.2,96.14,96.19,5463.0,68.4377,68.4377,68.395,68.4306,5463.0
2017-05-16 12:50:00,96.19,96.27,96.17,96.27,6178.0,68.4306,68.4875,68.4164,68.4875,6178.0
2017-05-16 12:55:00,96.26,96.26,96.23,96.23,5893.0,68.4804,68.4804,68.459,68.459,5893.0
2017-05-16 13:00:00,96.24,96.29,96.2,96.29,13779.0,68.4662,68.5017,68.4377,68.5017,13779.0
2017-05-16 13:05:00,96.29,96.29,96.22,96.29,8400.0,68.5017,68.5017,68.4519,68.5017,8400.0
2017-05-16 13:10:00,96.31,96.34,96.26,96.29,8758.0,68.516,68.5373,68.4804,68.5017,8758.0
2017-05-16 13:15:00,96.29,96.31,96.22,96.31,16445.0,68.5017,68.516,68.4519,68.516,16445.0
2017-05-16 13:20:00,96.31,96.34,96.28,96.3,10083.0,68.516,68.5373,68.4946,68.5088,10083.0
2017-05-16 13:25:00,96.31,96.32,96.28,96.31,24204.0,68.516,68.5231,68.4946,68.516,24204.0
2017-05-16 13:30:00,96.31,96.32,96.25,96.25,10638.0,68.516,68.5231,68.4733,68.4733,10638.0
2017-05-16 13:35:00,96.25,96.27,96.21,96.24,6536.0,68.4733,68.4875,68.4448,68.4662,6536.0
2017-05-16 13:40:00,96.23,96.29,96.22,96.28,6050.0,68.459,68.5017,68.4519,68.4946,6050.0
2017-05-16 13:45:00,96.28,96.28,96.25,96.27,19408.0,68.4946,68.4946,68.4733,68.4875,19408.0
2017-05-16 13:50:00,96.26,96.26,96.15,96.15,10564.0,68.4804,68.4804,68.4021,68.4021,10564.0
2017-05-16 13:55:00,96.16,96.27,96.14,96.24,13201.0,68.4092,68.4875,68.395,68.4662,13201.0
2017-05-16 14:00:00,96.24,96.3,96.19,96.22,8584.0,68.4662,68.5088,68.4306,68.4519,8584.0
2017-05-16 14:05:00,96.2,96.2,96.1,96.1,13310.0,68.4377,68.4377,68.3666,68.3666,13310.0
2017-05-16 14:10:00,96.1,96.11,96.08,96.09,8024.0,68.3666,68.3737,68.3523,68.3594,8024.0
2017-05-16 14:15:00,96.09,96.09,95.99,95.99,20355.0,68.3594,68.3594,68.2883,68.2883,20355.0
2017-05-16 14:20:00,95.98,96.0,95.92,95.92,8995.0,68.2812,68.2954,68.2385,68.2385,8995.0
2017-05-16 14:25:00,95.9,95.95,95.9,95.93,8210.0,68.2243,68.2598,68.2243,68.2456,8210.0
2017-05-16 14:30:00,95.94,95.96,95.91,95.92,12743.0,68.2527,68.267,68.2314,68.2385,12743.0
2017-05-16 14:35:00,95.91,95.91,95.87,95.89,6292.0,68.2314,68.2314,68.2029,68.2172,6292.0
2017-05-16 14:40:00,95.89,95.95,95.87,95.95,11978.0,68.2172,68.2598,68.2029,68.2598,11978.0
2017-05-16 14:45:00,95.94,95.94,95.86,95.94,7116.0,68.2527,68.2527,68.1958,68.2527,7116.0
2017-05-16 14:50:00,95.94,96.01,95.93,95.98,16916.0,68.2527,68.3025,68.2456,68.2812,16916.0
2017-05-16 14:55:00,95.98,96.01,95.96,95.99,8825.0,68.2812,68.3025,68.267,68.2883,8825.0
2017-05-16 15:00:00,95.98,96.03,95.93,96.0,11025.0,68.2812,68.3168,68.2456,68.2954,11025.0
2017-05-16 15:05:00,96.0,96.04,95.99,95.99,15573.0,68.2954,68.3239,68.2883,68.2883,15573.0
2017-05-16 15:10:00,96.0,96.05,95.98,96.04,11392.0,68.2954,68.331,68.2812,68.3239,11392.0
2017-05-16 15:15:00,96.04,96.1,95.94,95.95,37614.0,68.3239,68.3666,68.2527,68.2598,37614.0
2017-05-16 15:20:00,95.95,96.01,95.93,95.99,22523.0,68.2598,68.3025,68.2456,68.2883,22523.0
2017-05-16 15:25:00,95.99,96.08,95.98,96.01,23189.0,68.2883,68.3523,68.2812,68.3025,23189.0
2017-05-16 15:30:00,96.0,96.07,95.99,96.06,10407.0,68.2954,68.3452,68.2883,68.3381,10407.0
2017-05-16 15:35:00,96.05,96.13,96.03,96.1,25897.0,68.331,68.3879,68.3168,68.3666,25897.0
2017-05-16 15:40:00,96.1,96.12,96.08,96.09,15373.0,68.3666,68.3808,68.3523,68.3594,15373.0
2017-05-16 15:45:00,96.08,96.09,96.02,96.03,35282.0,68.3523,68.3594,68.3096,68.3168,35282.0
2017-05-16 15:50:00,96.03,96.05,95.99,96.01,43445.0,68.3168,68.331,68.2883,68.3025,43445.0
2017-05-16 15:55:00,96.0,96.01,95.91,95.92,62190.0,68.2954,68.3025,68.2314,68.2385,62190.0
2017-05-17 09:30:00,96.42,97.5,96.18,97.33,127771.0,68.5942,69.3625,68.4235,69.2416,127771.0
2017-05-17 09:35:00,97.38,97.81,97.22,97.51,142874.0,69.2772,69.5831,69.1633,69.3696,142874.0
2017-05-17 09:40:00,97.43,97.56,97.18,97.4,75225.0,69.3127,69.4052,69.1349,69.2914,75225.0
2017-05-17 09:45:00,97.4,97.74,97.27,97.46,80552.0,69.2914,69.5333,69.1989,69.3341,80552.0
2017-05-17 09:50:00,97.48,97.65,97.42,97.5,48455.0,69.3483,69.4692,69.3056,69.3625,48455.0
2017-05-17 09:55:00,97.5,97.57,97.43,97.46,49521.0,69.3625,69.4123,69.3127,69.3341,49521.0
2017-05-17 10:00:00,97.47,97.6,97.4,97.6,32036.0,69.3412,69.4337,69.2914,69.4337,32036.0
2017-05-17 10:05:00,97.58,97.83,97.48,97.74,51904.0,69.4194,69.5973,69.3483,69.5333,51904.0
2017-05-17 10:10:00,97.72,97.82,97.51,97.51,56801.0,69.519,69.5902,69.3696,69.3696,56801.0
2017-05-17 10:15:00,97.53,97.77,97.53,97.67,75520.0,69.3839,69.5546,69.3839,69.4835,75520.0
2017-05-17 10:20:00,97.69,97.76,97.56,97.56,30248.0,69.4977,69.5475,69.4052,69.4052,30248.0
2017-05-17 10:25:00,97.59,97.66,97.32,97.32,16730.0,69.4266,69.4764,69.2345,69.2345,16730.0
2017-05-17 10:30:00,97.29,97.56,97.21,97.5,44293.0,69.2131,69.4052,69.1562,69.3625,44293.0
2017-05-17 10:35:00,97.5,97.68,97.47,97.6,25678.0,69.3625,69.4906,69.3412,69.4337,25678.0
2017-05-17 10:40:00,97.61,97.88,97.59,97.77,32133.0,69.4408,69.6329,69.4266,69.5546,32133.0
2017-05-17 10:45:00,97.83,97.93,97.8,97.92,25470.0,69.5973,69.6684,69.576,69.6613,25470.0
2017-05-17 10:50:00,97.92,97.93,97.81,97.93,27635.0,69.6613,69.6684,69.5831,69.6684,27635.0
2017-05-17 10:55:00,97.91,97.92,97.75,97.84,16678.0,69.6542,69.6613,69.5404,69.6044,16678.0
2017-05-17 11:00:00,97.82,97.84,97.72,97.84,33809.0,69.5902,69.6044,69.519,69.6044,33809.0
2017-05-17 11:05:00,97.83,97.98,97.82,97.97,30641.0,69.5973,69.704,69.5902,69.6969,30641.0
2017-05-17 11:10:00,97.96,98.17,97.89,98.17,28665.0,69.6898,69.8392,69.64,69.8392,28665.0
2017-05-17 11:15:00,98.16,98.16,98.06,98.07,43230.0,69.8321,69.8321,69.7609,69.768,43230.0
2017-05-17 11:20:00,98.09,98.35,98.06,98.18,33708.0,69.7823,69.9672,69.7609,69.8463,33708.0
2017-05-17 11:25:00,98.21,98.22,98.05,98.22,12605.0,69.8676,69.8747,69.7538,69.8747,12605.0
2017-05-17 11:30:00,98.19,98.19,98.11,98.15,7804.0,69.8534,69.8534,69.7965,69.8249,7804.0
2017-05-17 11:35:00,98.14,98.2,98.12,98.19,13661.0,69.8178,69.8605,69.8036,69.8534,13661.0
2017-05-17 11:40:00,98.19,98.29,98.17,98.27,20493.0,69.8534,69.9245,69.8392,69.9103,20493.0
2017-05-17 11:45:00,98.27,98.28,98.03,98.03,24936.0,69.9103,69.9174,69.7396,69.7396,24936.0
2017-05-17 11:50:00,98.02,98.03,97.95,98.02,21423.0,69.7325,69.7396,69.6827,69.7325,21423.0
2017-05-17 11:55:00,98.0,98.06,97.96,97.96,20176.0,69.7182,69.7609,69.6898,69.6898,20176.0
2017-05-17 12:00:00,97.95,98.02,97.95,98.01,22531.0,69.6827,69.7325,69.6827,69.7254,22531.0
2017-05-17 12:05:00,98.02,98.15,98.0,98.12,24324.0,69.7325,69.8249,69.7182,69.8036,24324.0
2017-05-17 12:10:00,98.11,98.22,98.1,98.2,23118.0,69.7965,69.8747,69.7894,69.8605,23118.0
2017-05-17 12:15:00,98.22,98.32,98.21,98.28,24752.0,69.8747,69.9459,69.8676,69.9174,24752.0
2017-05-17 12:20:00,98.26,98.29,98.22,98.24,19492.0,69.9032,69.9245,69.8747,69.889,19492.0
2017-05-17 12:25:00,98.22,98.27,98.22,98.23,7443.0,69.8747,69.9103,69.8747,69.8819,7443.0
2017-05-17 12:30:00,98.23,98.28,98.22,98.27,21566.0,69.8819,69.9174,69.8747,69.9103,21566.0
2017-05-17 12:35:00,98.28,98.5,98.27,98.48,27496.0,69.9174,70.0739,69.9103,70.0597,27496.0
2017-05-17 12:40:00,98.46,98.7,98.46,98.68,39912.0,70.0455,70.2162,70.0455,70.202,39912.0
2017-05-17 12:45:00,98.67,98.73,98.62,98.7,70164.0,70.1949,70.2376,70.1593,70.2162,70164.0
2017-05-17 12:50:00,98.67,98.79,98.64,98.76,27759.0,70.1949,70.2803,70.1735,70.2589,27759.0
2017-05-17 12:55:00,98.76,98.86,98.76,98.82,29241.0,70.2589,70.3301,70.2589,70.3016,29241.0
2017-05-17 13:00:00,98.8,98.84,98.74,98.79,32080.0,70.2874,70.3158,70.2447,70.2803,32080.0
2017-05-17 13:05:00,98.79,98.85,98.78,98.82,31695.0,70.2803,70.3229,70.2731,70.3016,31695.0
2017-05-17 13:10:00,98.82,98.85,98.77,98.82,24847.0,70.3016,70.3229,70.266,70.3016,24847.0
2017-05-17 13:15:00,98.81,98.95,98.81,98.86,31673.0,70.2945,70.3941,70.2945,70.3301,31673.0
2017-05-17 13:20:00,98.84,98.88,98.74,98.77,22662.0,70.3158,70.3443,70.2447,70.266,22662.0
2017-05-17 13:25:00,98.75,98.75,98.68,98.7,7065.0,70.2518,70.2518,70.202,70.2162,7065.0
2017-05-17 13:30:00,98.71,98.72,98.66,98.71,12305.0,70.2233,70.2305,70.1878,70.2233,12305.0
2017-05-17 13:35:00,98.71,98.76,98.67,98.76,9704.0,70.2233,70.2589,70.1949,70.2589,9704.0
2017-05-17 13:40:00,98.76,98.8,98.7,98.79,10193.0,70.2589,70.2874,70.2162,70.2803,10193.0
2017-05-17 13:45:00,98.79,98.85,98.75,98.83,12298.0,70.2803,70.3229,70.2518,70.3087,12298.0
2017-05-17 13:50:00,98.8,98.81,98.75,98.75,8437.0,70.2874,70.2945,70.2518,70.2518,8437.0
2017-05-17 13:55:00,98.75,98.79,98.74,98.77,8901.0,70.2518,70.2803,70.2447,70.266,8901.0
2017-05-17 14:00:00,98.78,98.91,98.77,98.89,16663.0,70.2731,70.3656,70.266,70.3514,16663.0
2017-05-17 14:05:00,98.9,98.92,98.73,98.74,25365.0,70.3585,70.3727,70.2376,70.2447,25365.0
2017-05-17 14:10:00,98.73,98.91,98.7,98.88,26032.0,70.2376,70.3656,70.2162,70.3443,26032.0
2017-05-17 14:15:00,98.87,98.99,98.79,98.94,44865.0,70.3372,70.4225,70.2803,70.387,44865.0
2017-05-17 14:20:00,98.93,98.95,98.87,98.87,28339.0,70.3798,70.3941,70.3372,70.3372,28339.0
2017-05-17 14:25:00,98.89,98.89,98.71,98.73,51619.0,70.3514,70.3514,70.2233,70.2376,51619.0
2017-05-17 14:30:00,98.74,98.76,98.59,98.61,90061.0,70.2447,70.2589,70.138,70.1522,90061.0
2017-05-17 14:35:00,98.61,98.64,98.52,98.54,27397.0,70.1522,70.1735,70.0882,70.1024,27397.0
2017-05-17 14:40:00,98.54,98.59,98.46,98.49,46164.0,70.1024,70.138,70.0455,70.0668,46164.0
2017-05-17 14:45:00,98.49,98.55,98.41,98.43,40497.0,70.0668,70.1095,70.0099,70.0241,40497.0
2017-05-17 14:50:00,98.42,98.57,98.42,98.53,72820.0,70.017,70.1237,70.017,70.0953,72820.0
2017-05-17 14:55:00,98.53,98.55,98.49,98.52,65591.0,70.0953,70.1095,70.0668,70.0882,65591.0
2017-05-17 15:00:00,98.52,98.52,98.36,98.4,169122.0,70.0882,70.0882,69.9743,70.0028,169122.0
2017-05-17 15:05:00,98.39,98.47,98.37,98.45,152757.0,69.9957,70.0526,69.9815,70.0384,152757.0
2017-05-17 15:10:00,98.43,98.45,98.27,98.35,130973.0,70.0241,70.0384,69.9103,69.9672,130973.0
2017-05-17 15:15:00,98.34,98.42,98.32,98.38,70203.0,69.9601,70.017,69.9459,69.9886,70203.0
2017-05-17 15:20:00,98.38,98.49,98.31,98.31,28818.0,69.9886,70.0668,69.9388,69.9388,28818.0
2017-05-17 15:25:00,98.32,98.32,98.08,98.12,63041.0,69.9459,69.9459,69.7751,69.8036,63041.0
2017-05-17 15:30:00,98.12,98.22,98.11,98.18,19618.0,69.8036,69.8747,69.7965,69.8463,19618.0
2017-05-17 15:35:00,98.19,98.27,98.16,98.18,62595.0,69.8534,69.9103,69.8321,69.8463,62595.0
2017-05-17 15:40:00,98.17,98.25,98.05,98.09,43341.0,69.8392,69.8961,69.7538,69.7823,43341.0
2017-05-17 15:45:00,98.07,98.27,98.07,98.24,79175.0,69.768,69.9103,69.768,69.889,79175.0
2017-05-17 15:50:00,98.23,98.25,98.1,98.11,58746.0,69.8819,69.8961,69.7894,69.7965,58746.0
2017-05-17 15:55:00,98.1,98.22,98.03,98.19,146997.0,69.7894,69.8747,69.7396,69.8534,146997.0
2017-05-18 09:30:00,98.19,98.41,96.78,97.21,60457.0,69.8534,70.0099,68.8503,69.1562,60457.0
2017-05-18 09:35:00,97.21,97.72,97.21,97.59,44110.0,69.1562,69.519,69.1562,69.4266,44110.0
2017-05-18 09:40:00,97.47,97.65,97.26,97.5,23601.0,69.3412,69.4692,69.1918,69.3625,23601.0
2017-05-18 09:45:00,97.46,97.65,97.39,97.65,20442.0,69.3341,69.4692,69.2843,69.4692,20442.0
2017-05-18 09:50:00,97.66,97.87,97.5,97.66,28036.0,69.4764,69.6258,69.3625,69.4764,28036.0
2017-05-18 09:55:00,97.7,98.0,97.49,97.97,27589.0,69.5048,69.7182,69.3554,69.6969,27589.0
2017-05-18 10:00:00,97.97,98.41,97.97,98.07,55174.0,69.6969,70.0099,69.6969,69.768,55174.0
2017-05-18 10:05:00,98.09,98.43,98.03,98.11,41492.0,69.7823,70.0241,69.7396,69.7965,41492.0
2017-05-18 10:10:00,98.15,98.21,97.88,97.98,19041.0,69.8249,69.8676,69.6329,69.704,19041.0
2017-05-18 10:15:00,97.98,98.19,97.94,98.17,24647.0,69.704,69.8534,69.6756,69.8392,24647.0
2017-05-18 10:20:00,98.16,98.25,98.13,98.24,19255.0,69.8321,69.8961,69.8107,69.889,19255.0
2017-05-18 10:25:00,98.25,98.28,98.17,98.17,46698.0,69.8961,69.9174,69.8392,69.8392,46698.0
2017-05-18 10:30:00,98.15,98.15,97.97,97.97,12628.0,69.8249,69.8249,69.6969,69.6969,12628.0
2017-05-18 10:35:00,97.97,98.19,97.97,98.09,10183.0,69.6969,69.8534,69.6969,69.7823,10183.0
2017-05-18 10:40:00,98.07,98.22,98.07,98.15,27395.0,69.768,69.8747,69.768,69.8249,27395.0
2017-05-18 10:45:00,98.17,98.21,98.13,98.16,9075.0,69.8392,69.8676,69.8107,69.8321,9075.0
2017-05-18 10:50:00,98.15,98.27,98.07,98.27,42904.0,69.8249,69.9103,69.768,69.9103,42904.0
2017-05-18 10:55:00,98.27,98.27,98.21,98.23,13117.0,69.9103,69.9103,69.8676,69.8819,13117.0
2017-05-18 11:00:00,98.23,98.25,98.14,98.22,16442.0,69.8819,69.8961,69.8178,69.8747,16442.0
2017-05-18 11:05:00,98.22,98.22,98.13,98.18,9598.0,69.8747,69.8747,69.8107,69.8463,9598.0
2017-05-18 11:10:00,98.17,98.26,98.13,98.24,12268.0,69.8392,69.9032,69.8107,69.889,12268.0
2017-05-18 11:15:00,98.22,98.28,98.2,98.25,10680.0,69.8747,69.9174,69.8605,69.8961,10680.0
2017-05-18 11:20:00,98.25,98.31,98.23,98.3,7109.0,69.8961,69.9388,69.8819,69.9317,7109.0
2017-05-18 11:25:00,98.31,98.31,98.2,98.27,7630.0,69.9388,69.9388,69.8605,69.9103,7630.0
2017-05-18 11:30:00,98.26,98.31,98.25,98.3,8461.0,69.9032,69.9388,69.8961,69.9317,8461.0
2017-05-18 11:35:00,98.31,98.51,98.31,98.51,177591.0,69.9388,70.0811,69.9388,70.0811,177591.0
2017-05-18 11:40:00,98.51,98.51,98.22,98.26,18239.0,70.0811,70.0811,69.8747,69.9032,18239.0
2017-05-18 11:45:00,98.25,98.27,98.17,98.19,14553.0,69.8961,69.9103,69.8392,69.8534,14553.0
2017-05-18 11:50:00,98.19,98.3,98.1,98.3,15579.0,69.8534,69.9317,69.7894,69.9317,15579.0
2017-05-18 11:55:00,98.31,98.37,98.25,98.31,13864.0,69.9388,69.9815,69.8961,69.9388,13864.0
2017-05-18 12:00:00,98.31,98.35,98.28,98.34,15487.0,69.9388,69.9672,69.9174,69.9601,15487.0
2017-05-18 12:05:00,98.32,98.44,98.31,98.4,30321.0,69.9459,70.0313,69.9388,70.0028,30321.0
2017-05-18 12:10:00,98.4,98.49,98.39,98.4,16562.0,70.0028,70.0668,69.9957,70.0028,16562.0
2017-05-18 12:15:00,98.4,98.44,98.36,98.38,14562.0,70.0028,70.0313,69.9743,69.9886,14562.0
2017-05-18 12:20:00,98.38,98.47,98.38,98.4,14269.0,69.9886,70.0526,69.9886,70.0028,14269.0
2017-05-18 12:25:00,98.4,98.46,98.39,98.39,16291.0,70.0028,70.0455,69.9957,69.9957,16291.0
2017-05-18 12:30:00,98.39,98.45,98.39,98.41,8444.0,69.9957,70.0384,69.9957,70.0099,8444.0
2017-05-18 12:35:00,98.41,98.48,98.41,98.42,9909.0,70.0099,70.0597,70.0099,70.017,9909.0
2017-05-18 12:40:00,98.42,98.46,98.4,98.41,10441.0,70.017,70.0455,70.0028,70.0099,10441.0
2017-05-18 12:45:00,98.42,98.44,98.4,98.43,9510.0,70.017,70.0313,70.0028,70.0241,9510.0
2017-05-18 12:50:00,98.42,98.44,98.38,98.38,8913.0,70.017,70.0313,69.9886,69.9886,8913.0
2017-05-18 12:55:00,98.35,98.43,98.34,98.42,14271.0,69.9672,70.0241,69.9601,70.017,14271.0
2017-05-18 13:00:00,98.44,98.56,98.44,98.55,19952.0,70.0313,70.1166,70.0313,70.1095,19952.0
2017-05-18 13:05:00,98.54,98.56,98.49,98.51,17126.0,70.1024,70.1166,70.0668,70.0811,17126.0
2017-05-18 13:10:00,98.5,98.51,98.41,98.42,9328.0,70.0739,70.0811,70.0099,70.017,9328.0
2017-05-18 13:15:00,98.4,98.45,98.33,98.44,17983.0,70.0028,70.0384,69.953,70.0313,17983.0
2017-05-18 13:20:00,98.45,98.45,98.39,98.4,8504.0,70.0384,70.0384,69.9957,70.0028,8504.0
2017-05-18 13:25:00,98.38,98.41,98.34,98.41,14151.0,69.9886,70.0099,69.9601,70.0099,14151.0
2017-05-18 13:30:00,98.39,98.44,98.37,98.41,14704.0,69.9957,70.0313,69.9815,70.0099,14704.0
2017-05-18 13:35:00,98.4,98.45,98.37,98.42,16460.0,70.0028,70.0384,69.9815,70.017,16460.0
2017-05-18 13:40:00,98.42,98.46,98.4,98.42,19886.0,70.017,70.0455,70.0028,70.017,19886.0
2017-05-18 13:45:00,98.44,98.46,98.39,98.42,10315.0,70.0313,70.0455,69.9957,70.017,10315.0
2017-05-18 13:50:00,98.44,98.48,98.39,98.48,12048.0,70.0313,70.0597,69.9957,70.0597,12048.0
2017-05-18 13:55:00,98.45,98.5,98.43,98.49,12561.0,70.0384,70.0739,70.0241,70.0668,12561.0
2017-05-18 14:00:00,98.49,98.52,98.36,98.48,29019.0,70.0668,70.0882,69.9743,70.0597,29019.0
2017-05-18 14:05:00,98.47,98.52,98.43,98.45,16175.0,70.0526,70.0882,70.0241,70.0384,16175.0
2017-05-18 14:10:00,98.46,98.55,98.45,98.52,17278.0,70.0455,70.1095,70.0384,70.0882,17278.0
2017-05-18 14:15:00,98.52,98.54,98.46,98.52,19621.0,70.0882,70.1024,70.0455,70.0882,19621.0
2017-05-18 14:20:00,98.53,98.57,98.49,98.55,20248.0,70.0953,70.1237,70.0668,70.1095,20248.0
2017-05-18 14:25:00,98.55,98.64,98.55,98.62,25254.0,70.1095,70.1735,70.1095,70.1593,25254.0
2017-05-18 14:30:00,98.62,98.82,98.62,98.73,24119.0,70.1593,70.3016,70.1593,70.2376,24119.0
2017-05-18 14:35:00,98.7,98.7,98.58,98.59,15492.0,70.2162,70.2162,70.1309,70.138,15492.0
2017-05-18 14:40:00,98.59,98.7,98.59,98.59,18445.0,70.138,70.2162,70.138,70.138,18445.0
2017-05-18 14:45:00,98.6,98.63,98.56,98.6,11609.0,70.1451,70.1664,70.1166,70.1451,11609.0
2017-05-18 14:50:00,98.59,98.65,98.57,98.64,15673.0,70.138,70.1807,70.1237,70.1735,15673.0
2017-05-18 14:55:00,98.64,98.67,98.6,98.64,13976.0,70.1735,70.1949,70.1451,70.1735,13976.0
2017-05-18 15:00:00,98.62,98.67,98.58,98.62,18079.0,70.1593,70.1949,70.1309,70.1593,18079.0
2017-05-18 15:05:00,98.63,98.71,98.57,98.7,20049.0,70.1664,70.2233,70.1237,70.2162,20049.0
2017-05-18 15:10:00,98.71,98.79,98.67,98.67,16729.0,70.2233,70.2803,70.1949,70.1949,16729.0
2017-05-18 15:15:00,98.68,98.69,98.6,98.65,20918.0,70.202,70.2091,70.1451,70.1807,20918.0
2017-05-18 15:20:00,98.65,98.65,98.53,98.54,15011.0,70.1807,70.1807,70.0953,70.1024,15011.0
2017-05-18 15:25:00,98.53,98.54,98.46,98.47,18468.0,70.0953,70.1024,70.0455,70.0526,18468.0
2017-05-18 15:30:00,98.48,98.59,98.42,98.54,36116.0,70.0597,70.138,70.017,70.1024,36116.0
2017-05-18 15:35:00,98.54,98.63,98.53,98.6,21596.0,70.1024,70.1664,70.0953,70.1451,21596.0
2017-05-18 15:40:00,98.6,98.74,98.6,98.72,38339.0,70.1451,70.2447,70.1451,70.2305,38339.0
2017-05-18 15:45:00,98.72,98.78,98.71,98.75,44903.0,70.2305,70.2731,70.2233,70.2518,44903.0
2017-05-18 15:50:00,98.74,98.77,98.65,98.69,39959.0,70.2447,70.266,70.1807,70.2091,39959.0
2017-05-18 15:55:00,98.69,98.74,98.63,98.64,118606.0,70.2091,70.2447,70.1664,70.1735,118606.0
2017-05-19 09:30:00,98.83,98.97,98.31,98.31,134044.0,70.3087,70.4083,69.9388,69.9388,134044.0
2017-05-19 09:35:00,98.37,98.37,98.06,98.25,21359.0,69.9815,69.9815,69.7609,69.8961,21359.0
2017-05-19 09:40:00,98.27,98.46,98.27,98.27,17705.0,69.9103,70.0455,69.9103,69.9103,17705.0
2017-05-19 09:45:00,98.3,98.52,98.29,98.49,10590.0,69.9317,70.0882,69.9245,70.0668,10590.0
2017-05-19 09:50:00,98.52,98.57,98.45,98.48,11276.0,70.0882,70.1237,70.0384,70.0597,11276.0
2017-05-19 09:55:00,98.49,98.5,98.38,98.41,16332.0,70.0668,70.0739,69.9886,70.0099,16332.0
2017-05-19 10:00:00,98.44,98.52,98.37,98.5,9370.0,70.0313,70.0882,69.9815,70.0739,9370.0
2017-05-19 10:05:00,98.51,98.75,98.49,98.75,8796.0,70.0811,70.2518,70.0668,70.2518,8796.0
2017-05-19 10:10:00,98.71,98.84,98.67,98.71,15855.0,70.2233,70.3158,70.1949,70.2233,15855.0
2017-05-19 10:15:00,98.7,98.81,98.64,98.76,15822.0,70.2162,70.2945,70.1735,70.2589,15822.0
2017-05-19 10:20:00,98.75,98.83,98.71,98.76,5506.0,70.2518,70.3087,70.2233,70.2589,5506.0
2017-05-19 10:25:00,98.75,98.85,98.67,98.79,10546.0,70.2518,70.3229,70.1949,70.2803,10546.0
2017-05-19 10:30:00,98.8,98.9,98.8,98.88,15148.0,70.2874,70.3585,70.2874,70.3443,15148.0
2017-05-19 10:35:00,98.89,98.93,98.84,98.84,11661.0,70.3514,70.3798,70.3158,70.3158,11661.0
2017-05-19 10:40:00,98.86,98.92,98.83,98.87,8787.0,70.3301,70.3727,70.3087,70.3372,8787.0
2017-05-19 10:45:00,98.88,98.9,98.79,98.81,13800.0,70.3443,70.3585,70.2803,70.2945,13800.0
2017-05-19 10:50:00,98.82,98.86,98.81,98.83,9768.0,70.3016,70.3301,70.2945,70.3087,9768.0
2017-05-19 10:55:00,98.83,98.9,98.81,98.9,10394.0,70.3087,70.3585,70.2945,70.3585,10394.0
2017-05-19 11:00:00,98.9,98.91,98.82,98.86,12331.0,70.3585,70.3656,70.3016,70.3301,12331.0
2017-05-19 11:05:00,98.85,98.9,98.82,98.86,8408.0,70.3229,70.3585,70.3016,70.3301,8408.0
2017-05-19 11:10:00,98.85,98.94,98.83,98.92,16292.0,70.3229,70.387,70.3087,70.3727,16292.0
2017-05-19 11:15:00,98.91,99.07,98.91,99.07,31537.0,70.3656,70.4794,70.3656,70.4794,31537.0
2017-05-19 11:20:00,99.08,99.1,99.04,99.04,4929.0,70.4866,70.5008,70.4581,70.4581,4929.0
2017-05-19 11:25:00,99.06,99.06,98.94,98.95,14165.0,70.4723,70.4723,70.387,70.3941,14165.0
2017-05-19 11:30:00,98.95,98.99,98.95,98.99,6797.0,70.3941,70.4225,70.3941,70.4225,6797.0
2017-05-19 11:35:00,98.98,99.07,98.98,99.03,25274.0,70.4154,70.4794,70.4154,70.451,25274.0
2017-05-19 11:40:00,99.02,99.02,98.89,98.9,13990.0,70.4439,70.4439,70.3514,70.3585,13990.0
2017-05-19 11:45:00,98.91,99.18,98.91,99.14,24715.0,70.3656,70.5577,70.3656,70.5292,24715.0
2017-05-19 11:50:00,99.14,99.34,99.14,99.27,22691.0,70.5292,70.6715,70.5292,70.6217,22691.0
2017-05-19 11:55:00,99.27,99.28,99.15,99.16,10083.0,70.6217,70.6288,70.5364,70.5435,10083.0
2017-05-19 12:00:00,99.19,99.26,99.16,99.25,4630.0,70.5648,70.6146,70.5435,70.6075,4630.0
2017-05-19 12:05:00,99.24,99.26,99.18,99.24,8761.0,70.6004,70.6146,70.5577,70.6004,8761.0
2017-05-19 12:10:00,99.24,99.28,99.16,99.28,11569.0,70.6004,70.6288,70.5435,70.6288,11569.0
2017-05-19 12:15:00,99.29,99.32,99.19,99.21,5943.0,70.636,70.6573,70.5648,70.579,5943.0
2017-05-19 12:20:00,99.22,99.27,99.18,99.18,9187.0,70.5862,70.6217,70.5577,70.5577,9187.0
2017-05-19 12:25:00,99.19,99.31,99.15,99.26,26062.0,70.5648,70.6502,70.5364,70.6146,26062.0
2017-05-19 12:30:00,99.28,99.33,99.23,99.25,5833.0,70.6288,70.6644,70.5933,70.6075,5833.0
2017-05-19 12:35:00,99.24,99.37,99.22,99.32,20727.0,70.6004,70.6929,70.5862,70.6573,20727.0
2017-05-19 12:40:00,99.34,99.42,99.34,99.4,15982.0,70.6715,70.7284,70.6715,70.7142,15982.0
2017-05-19 12:45:00,99.4,99.45,99.32,99.45,31803.0,70.7142,70.7498,70.6573,70.7498,31803.0
2017-05-19 12:50:00,99.45,99.5,99.42,99.5,46810.0,70.7498,70.7854,70.7284,70.7854,46810.0
2017-05-19 12:55:00,99.49,99.5,99.44,99.48,23716.0,70.7782,70.7854,70.7427,70.7711,23716.0
2017-05-19 13:00:00,99.48,99.5,99.45,99.48,25536.0,70.7711,70.7854,70.7498,70.7711,25536.0
2017-05-19 13:05:00,99.47,99.53,99.45,99.52,48091.0,70.764,70.8067,70.7498,70.7996,48091.0
2017-05-19 13:10:00,99.49,99.5,99.46,99.48,6900.0,70.7782,70.7854,70.7569,70.7711,6900.0
2017-05-19 13:15:00,99.46,99.49,99.46,99.47,11763.0,70.7569,70.7782,70.7569,70.764,11763.0
2017-05-19 13:20:00,99.47,99.5,99.46,99.46,23619.0,70.764,70.7854,70.7569,70.7569,23619.0
2017-05-19 13:25:00,99.46,99.5,99.46,99.48,16602.0,70.7569,70.7854,70.7569,70.7711,16602.0
2017-05-19 13:30:00,99.48,99.5,99.47,99.5,10974.0,70.7711,70.7854,70.764,70.7854,10974.0
2017-05-19 13:35:00,99.5,99.5,99.47,99.5,8401.0,70.7854,70.7854,70.764,70.7854,8401.0
2017-05-19 13:40:00,99.49,99.5,99.48,99.49,57350.0,70.7782,70.7854,70.7711,70.7782,57350.0
2017-05-19 13:45:00,99.5,99.5,99.48,99.5,31962.0,70.7854,70.7854,70.7711,70.7854,31962.0
2017-05-19 13:50:00,99.49,99.5,99.45,99.48,24798.0,70.7782,70.7854,70.7498,70.7711,24798.0
2017-05-19 13:55:00,99.49,99.49,99.38,99.44,14399.0,70.7782,70.7782,70.7,70.7427,14399.0
2017-05-19 14:00:00,99.4,99.44,99.3,99.3,14034.0,70.7142,70.7427,70.6431,70.6431,14034.0
2017-05-19 14:05:00,99.31,99.34,99.24,99.24,11807.0,70.6502,70.6715,70.6004,70.6004,11807.0
2017-05-19 14:10:00,99.26,99.34,99.25,99.32,21932.0,70.6146,70.6715,70.6075,70.6573,21932.0
2017-05-19 14:15:00,99.3,99.34,99.29,99.32,27930.0,70.6431,70.6715,70.636,70.6573,27930.0
2017-05-19 14:20:00,99.32,99.37,99.31,99.37,14276.0,70.6573,70.6929,70.6502,70.6929,14276.0
2017-05-19 14:25:00,99.38,99.42,99.35,99.36,10904.0,70.7,70.7284,70.6786,70.6858,10904.0
2017-05-19 14:30:00,99.36,99.45,99.35,99.43,12051.0,70.6858,70.7498,70.6786,70.7356,12051.0
2017-05-19 14:35:00,99.43,99.48,99.42,99.46,23068.0,70.7356,70.7711,70.7284,70.7569,23068.0
2017-05-19 14:40:00,99.46,99.47,99.4,99.43,20051.0,70.7569,70.764,70.7142,70.7356,20051.0
2017-05-19 14:45:00,99.44,99.46,99.42,99.43,14997.0,70.7427,70.7569,70.7284,70.7356,14997.0
2017-05-19 14:50:00,99.42,99.43,99.34,99.37,12409.0,70.7284,70.7356,70.6715,70.6929,12409.0
2017-05-19 14:55:00,99.37,99.39,99.35,99.39,5108.0,70.6929,70.7071,70.6786,70.7071,5108.0
2017-05-19 15:00:00,99.39,99.41,99.36,99.37,12640.0,70.7071,70.7213,70.6858,70.6929,12640.0
2017-05-19 15:05:00,99.39,99.39,99.31,99.31,10715.0,70.7071,70.7071,70.6502,70.6502,10715.0
2017-05-19 15:10:00,99.31,99.36,99.24,99.29,25033.0,70.6502,70.6858,70.6004,70.636,25033.0
2017-05-19 15:15:00,99.29,99.29,99.25,99.27,17257.0,70.636,70.636,70.6075,70.6217,17257.0
2017-05-19 15:20:00,99.26,99.33,99.25,99.3,11955.0,70.6146,70.6644,70.6075,70.6431,11955.0
2017-05-19 15:25:00,99.31,99.48,99.28,99.44,31300.0,70.6502,70.7711,70.6288,70.7427,31300.0
2017-05-19 15:30:00,99.43,99.46,99.39,99.43,29636.0,70.7356,70.7569,70.7071,70.7356,29636.0
2017-05-19 15:35:00,99.43,99.48,99.39,99.46,46735.0,70.7356,70.7711,70.7071,70.7569,46735.0
2017-05-19 15:40:00,99.45,99.47,99.41,99.45,58954.0,70.7498,70.764,70.7213,70.7498,58954.0
2017-05-19 15:45:00,99.44,99.47,99.43,99.45,57062.0,70.7427,70.764,70.7356,70.7498,57062.0
2017-05-19 15:50:00,99.45,99.47,99.42,99.43,58824.0,70.7498,70.764,70.7284,70.7356,58824.0
2017-05-19 15:55:00,99.43,99.47,99.41,99.43,111628.0,70.7356,70.764,70.7213,70.7356,111628.0
2017-05-22 09:30:00,99.44,99.58,98.84,99.1,28273.0,70.7427,70.8423,70.3158,70.5008,28273.0
2017-05-22 09:35:00,99.1,99.48,99.1,99.39,12286.0,70.5008,70.7711,70.5008,70.7071,12286.0
2017-05-22 09:40:00,99.4,99.64,99.39,99.64,48969.0,70.7142,70.885,70.7071,70.885,48969.0
2017-05-22 09:45:00,99.64,99.64,99.41,99.49,39180.0,70.885,70.885,70.7213,70.7782,39180.0
2017-05-22 09:50:00,99.52,99.73,99.45,99.63,41735.0,70.7996,70.949,70.7498,70.8778,41735.0
2017-05-22 09:55:00,99.65,99.69,99.5,99.53,24272.0,70.8921,70.9205,70.7854,70.8067,24272.0
2017-05-22 10:00:00,99.52,99.53,99.41,99.47,38868.0,70.7996,70.8067,70.7213,70.764,38868.0
2017-05-22 10:05:00,99.49,99.5,99.46,99.47,14573.0,70.7782,70.7854,70.7569,70.764,14573.0
2017-05-22 10:10:00,99.49,99.73,99.49,99.73,15080.0,70.7782,70.949,70.7782,70.949,15080.0
2017-05-22 10:15:00,99.73,99.74,99.57,99.6,9464.0,70.949,70.9561,70.8352,70.8565,9464.0
2017-05-22 10:20:00,99.63,99.63,99.34,99.45,33402.0,70.8778,70.8778,70.6715,70.7498,33402.0
2017-05-22 10:25:00,99.48,99.51,99.45,99.5,35586.0,70.7711,70.7925,70.7498,70.7854,35586.0
2017-05-22 10:30:00,99.5,99.53,99.46,99.52,18353.0,70.7854,70.8067,70.7569,70.7996,18353.0
2017-05-22 10:35:00,99.52,99.53,99.48,99.52,15840.0,70.7996,70.8067,70.7711,70.7996,15840.0
2017-05-22 10:40:00,99.51,99.57,99.49,99.52,36895.0,70.7925,70.8352,70.7782,70.7996,36895.0
2017-05-22 10:45:00,99.52,99.52,99.41,99.5,38342.0,70.7996,70.7996,70.7213,70.7854,38342.0
2017-05-22 10:50:00,99.51,99.53,99.5,99.52,23845.0,70.7925,70.8067,70.7854,70.7996,23845.0
2017-05-22 10:55:00,99.52,99.54,99.49,99.49,23373.0,70.7996,70.8138,70.7782,70.7782,23373.0
2017-05-22 11:00:00,99.49,99.53,99.38,99.42,13652.0,70.7782,70.8067,70.7,70.7284,13652.0
2017-05-22 11:05:00,99.41,99.52,99.4,99.52,14058.0,70.7213,70.7996,70.7142,70.7996,14058.0
2017-05-22 11:10:00,99.54,99.6,99.54,99.54,4793.0,70.8138,70.8565,70.8138,70.8138,4793.0
2017-05-22 11:15:00,99.52,99.52,99.44,99.48,6699.0,70.7996,70.7996,70.7427,70.7711,6699.0
2017-05-22 11:20:00,99.5,99.57,99.46,99.56,33022.0,70.7854,70.8352,70.7569,70.828,33022.0
2017-05-22 11:25:00,99.58,99.7,99.58,99.68,52927.0,70.8423,70.9276,70.8423,70.9134,52927.0
2017-05-22 11:30:00,99.68,99.68,99.58,99.63,26225.0,70.9134,70.9134,70.8423,70.8778,26225.0
2017-05-22 11:35:00,99.62,99.65,99.59,99.59,8706.0,70.8707,70.8921,70.8494,70.8494,8706.0
2017-05-22 11:40:00,99.59,99.61,99.55,99.58,10006.0,70.8494,70.8636,70.8209,70.8423,10006.0
2017-05-22 11:45:00,99.58,99.61,99.54,99.55,23316.0,70.8423,70.8636,70.8138,70.8209,23316.0
2017-05-22 11:50:00,99.55,99.55,99.47,99.53,21108.0,70.8209,70.8209,70.764,70.8067,21108.0
2017-05-22 11:55:00,99.53,99.53,99.45,99.48,22878.0,70.8067,70.8067,70.7498,70.7711,22878.0
2017-05-22 12:00:00,99.48,99.5,99.47,99.5,16448.0,70.7711,70.7854,70.764,70.7854,16448.0
2017-05-22 12:05:00,99.49,99.49,99.48,99.49,3438.0,70.7782,70.7782,70.7711,70.7782,3438.0
2017-05-22 12:10:00,99.5,99.5,99.46,99.47,17858.0,70.7854,70.7854,70.7569,70.764,17858.0
2017-05-22 12:15:00,99.48,99.5,99.46,99.49,11693.0,70.7711,70.7854,70.7569,70.7782,11693.0
2017-05-22 12:20:00,99.49,99.5,99.46,99.47,8628.0,70.7782,70.7854,70.7569,70.764,8628.0
2017-05-22 12:25:00,99.47,99.49,99.47,99.47,7157.0,70.764,70.7782,70.764,70.764,7157.0
2017-05-22 12:30:00,99.46,99.49,99.45,99.47,10829.0,70.7569,70.7782,70.7498,70.764,10829.0
2017-05-22 12:35:00,99.48,99.5,99.47,99.48,18879.0,70.7711,70.7854,70.764,70.7711,18879.0
2017-05-22 12:40:00,99.49,99.72,99.47,99.69,29932.0,70.7782,70.9419,70.764,70.9205,29932.0
2017-05-22 12:45:00,99.69,99.69,99.58,99.59,9579.0,70.9205,70.9205,70.8423,70.8494,9579.0
2017-05-22 12:50:00,99.59,99.6,99.56,99.58,27579.0,70.8494,70.8565,70.828,70.8423,27579.0
2017-05-22 12:55:00,99.59,99.6,99.57,99.58,7652.0,70.8494,70.8565,70.8352,70.8423,7652.0
2017-05-22 13:00:00,99.58,99.6,99.49,99.54,12509.0,70.8423,70.8565,70.7782,70.8138,12509.0
2017-05-22 13:05:00,99.52,99.53,99.45,99.48,11060.0,70.7996,70.8067,70.7498,70.7711,11060.0
2017-05-22 13:10:00,99.48,99.7,99.47,99.67,23624.0,70.7711,70.9276,70.764,70.9063,23624.0
2017-05-22 13:15:00,99.69,99.69,99.54,99.6,10348.0,70.9205,70.9205,70.8138,70.8565,10348.0
2017-05-22 13:20:00,99.59,99.62,99.59,99.6,1213.0,70.8494,70.8707,70.8494,70.8565,1213.0
2017-05-22 13:25:00,99.59,99.61,99.54,99.54,5358.0,70.8494,70.8636,70.8138,70.8138,5358.0
2017-05-22 13:30:00,99.55,99.6,99.53,99.6,10982.0,70.8209,70.8565,70.8067,70.8565,10982.0
2017-05-22 13:35:00,99.59,99.64,99.56,99.6,8271.0,70.8494,70.885,70.828,70.8565,8271.0
2017-05-22 13:40:00,99.6,99.61,99.57,99.6,3826.0,70.8565,70.8636,70.8352,70.8565,3826.0
2017-05-22 13:45:00,99.6,99.6,99.54,99.58,9227.0,70.8565,70.8565,70.8138,70.8423,9227.0
2017-05-22 13:50:00,99.59,99.59,99.54,99.58,7600.0,70.8494,70.8494,70.8138,70.8423,7600.0
2017-05-22 13:55:00,99.59,99.66,99.57,99.65,8547.0,70.8494,70.8992,70.8352,70.8921,8547.0
2017-05-22 14:00:00,99.64,99.65,99.58,99.61,7891.0,70.885,70.8921,70.8423,70.8636,7891.0
2017-05-22 14:05:00,99.6,99.64,99.6,99.64,9550.0,70.8565,70.885,70.8565,70.885,9550.0
2017-05-22 14:10:00,99.63,99.64,99.61,99.61,5673.0,70.8778,70.885,70.8636,70.8636,5673.0
2017-05-22 14:15:00,99.61,99.63,99.6,99.62,11426.0,70.8636,70.8778,70.8565,70.8707,11426.0
2017-05-22 14:20:00,99.62,99.65,99.61,99.64,9483.0,70.8707,70.8921,70.8636,70.885,9483.0
2017-05-22 14:25:00,99.64,99.66,99.64,99.65,8396.0,70.885,70.8992,70.885,70.8921,8396.0
2017-05-22 14:30:00,99.64,99.68,99.63,99.67,14412.0,70.885,70.9134,70.8778,70.9063,14412.0
2017-05-22 14:35:00,99.67,99.71,99.66,99.71,9547.0,70.9063,70.9347,70.8992,70.9347,9547.0
2017-05-22 14:40:00,99.7,99.7,99.66,99.69,9215.0,70.9276,70.9276,70.8992,70.9205,9215.0
2017-05-22 14:45:00,99.69,99.7,99.66,99.68,14299.0,70.9205,70.9276,70.8992,70.9134,14299.0
2017-05-22 14:50:00,99.68,99.71,99.67,99.71,6904.0,70.9134,70.9347,70.9063,70.9347,6904.0
2017-05-22 14:55:00,99.7,99.71,99.65,99.67,10411.0,70.9276,70.9347,70.8921,70.9063,10411.0
2017-05-22 15:00:00,99.67,99.71,99.66,99.7,17487.0,70.9063,70.9347,70.8992,70.9276,17487.0
2017-05-22 15:05:00,99.7,99.7,99.67,99.68,10537.0,70.9276,70.9276,70.9063,70.9134,10537.0
2017-05-22 15:10:00,99.68,99.84,99.67,99.83,16156.0,70.9134,71.0272,70.9063,71.0201,16156.0
2017-05-22 15:15:00,99.82,99.87,99.82,99.83,8947.0,71.013,71.0486,71.013,71.0201,8947.0
2017-05-22 15:20:00,99.83,99.85,99.78,99.85,19286.0,71.0201,71.0343,70.9845,71.0343,19286.0
2017-05-22 15:25:00,99.85,99.89,99.82,99.84,12953.0,71.0343,71.0628,71.013,71.0272,12953.0
2017-05-22 15:30:00,99.85,99.87,99.83,99.87,21554.0,71.0343,71.0486,71.0201,71.0486,21554.0
2017-05-22 15:35:00,99.87,99.93,99.86,99.93,24045.0,71.0486,71.0913,71.0415,71.0913,24045.0
2017-05-22 15:40:00,99.93,99.93,99.89,99.9,20582.0,71.0913,71.0913,71.0628,71.0699,20582.0
2017-05-22 15:45:00,99.9,99.92,99.89,99.9,37224.0,71.0699,71.0841,71.0628,71.0699,37224.0
2017-05-22 15:50:00,99.91,99.91,99.89,99.9,29723.0,71.077,71.077,71.0628,71.0699,29723.0
2017-05-22 15:55:00,99.9,99.94,99.8,99.9,127192.0,71.0699,71.0984,70.9988,71.0699,127192.0
2017-05-23 09:30:00,100.01,100.25,99.85,100.12,26477.0,71.1482,71.3189,71.0343,71.2264,26477.0
2017-05-23 09:35:00,100.18,100.31,100.13,100.24,8023.0,71.2691,71.3616,71.2335,71.3118,8023.0
2017-05-23 09:40:00,100.24,100.42,100.24,100.38,4438.0,71.3118,71.4399,71.3118,71.4114,4438.0
2017-05-23 09:45:00,100.36,100.49,100.36,100.37,7715.0,71.3972,71.4896,71.3972,71.4043,7715.0
2017-05-23 09:50:00,100.38,100.47,100.38,100.39,14962.0,71.4114,71.4754,71.4114,71.4185,14962.0
2017-05-23 09:55:00,100.38,100.43,100.34,100.43,7549.0,71.4114,71.447,71.3829,71.447,7549.0
2017-05-23 10:00:00,100.39,100.44,100.36,100.41,6262.0,71.4185,71.4541,71.3972,71.4327,6262.0
2017-05-23 10:05:00,100.41,100.59,100.4,100.54,13064.0,71.4327,71.5608,71.4256,71.5252,13064.0
2017-05-23 10:10:00,100.55,100.84,100.55,100.73,35012.0,71.5323,71.7386,71.5323,71.6604,35012.0
2017-05-23 10:15:00,100.73,100.79,100.72,100.74,9287.0,71.6604,71.7031,71.6533,71.6675,9287.0
2017-05-23 10:20:00,100.76,100.83,100.7,100.77,13937.0,71.6817,71.7315,71.639,71.6888,13937.0
2017-05-23 10:25:00,100.77,100.77,100.64,100.7,19966.0,71.6888,71.6888,71.5964,71.639,19966.0
2017-05-23 10:30:00,100.71,100.82,100.7,100.81,28817.0,71.6462,71.7244,71.639,71.7173,28817.0
2017-05-23 10:35:00,100.79,100.79,100.69,100.71,19159.0,71.7031,71.7031,71.6319,71.6462,19159.0
2017-05-23 10:40:00,100.7,100.86,100.68,100.86,40940.0,71.639,71.7529,71.6248,71.7529,40940.0
2017-05-23 10:45:00,100.85,100.87,100.83,100.85,37207.0,71.7458,71.76,71.7315,71.7458,37207.0
2017-05-23 10:50:00,100.85,100.89,100.83,100.88,9699.0,71.7458,71.7742,71.7315,71.7671,9699.0
2017-05-23 10:55:00,100.88,100.98,100.87,100.98,12907.0,71.7671,71.8382,71.76,71.8382,12907.0
2017-05-23 11:00:00,100.98,101.22,100.97,101.22,22936.0,71.8382,72.009,71.8311,72.009,22936.0
2017-05-23 11:05:00,101.18,101.22,101.05,101.09,30105.0,71.9805,72.009,71.888,71.9165,30105.0
2017-05-23 11:10:00,101.11,101.16,101.01,101.06,49246.0,71.9307,71.9663,71.8596,71.8952,49246.0
2017-05-23 11:15:00,101.05,101.08,100.95,100.97,18213.0,71.888,71.9094,71.8169,71.8311,18213.0
2017-05-23 11:20:00,100.96,101.05,100.95,101.02,23880.0,71.824,71.888,71.8169,71.8667,23880.0
2017-05-23 11:25:00,101.01,101.01,100.89,100.9,17703.0,71.8596,71.8596,71.7742,71.7813,17703.0
2017-05-23 11:30:00,100.91,100.95,100.87,100.89,40030.0,71.7884,71.8169,71.76,71.7742,40030.0
2017-05-23 11:35:00,100.89,101.0,100.84,100.85,33392.0,71.7742,71.8525,71.7386,71.7458,33392.0
2017-05-23 11:40:00,100.85,100.86,100.71,100.71,9031.0,71.7458,71.7529,71.6462,71.6462,9031.0
2017-05-23 11:45:00,100.71,100.72,100.64,100.7,6164.0,71.6462,71.6533,71.5964,71.639,6164.0
2017-05-23 11:50:00,100.71,100.76,100.71,100.75,4025.0,71.6462,71.6817,71.6462,71.6746,4025.0
2017-05-23 11:55:00,100.74,100.75,100.63,100.67,8067.0,71.6675,71.6746,71.5892,71.6177,8067.0
2017-05-23 12:00:00,100.68,100.78,100.67,100.77,35826.0,71.6248,71.696,71.6177,71.6888,35826.0
2017-05-23 12:05:00,100.75,100.82,100.75,100.77,9635.0,71.6746,71.7244,71.6746,71.6888,9635.0
2017-05-23 12:10:00,100.76,100.79,100.76,100.77,7006.0,71.6817,71.7031,71.6817,71.6888,7006.0
2017-05-23 12:15:00,100.77,100.84,100.77,100.84,7672.0,71.6888,71.7386,71.6888,71.7386,7672.0
2017-05-23 12:20:00,100.85,100.91,100.85,100.88,6963.0,71.7458,71.7884,71.7458,71.7671,6963.0
2017-05-23 12:25:00,100.87,100.91,100.86,100.91,9584.0,71.76,71.7884,71.7529,71.7884,9584.0
2017-05-23 12:30:00,100.9,100.92,100.76,100.8,7311.0,71.7813,71.7956,71.6817,71.7102,7311.0
2017-05-23 12:35:00,100.79,100.8,100.74,100.75,3600.0,71.7031,71.7102,71.6675,71.6746,3600.0
2017-05-23 12:40:00,100.75,100.81,100.73,100.79,10407.0,71.6746,71.7173,71.6604,71.7031,10407.0
2017-05-23 12:45:00,100.78,100.81,100.77,100.8,5249.0,71.696,71.7173,71.6888,71.7102,5249.0
2017-05-23 12:50:00,100.79,100.79,100.74,100.75,15413.0,71.7031,71.7031,71.6675,71.6746,15413.0
2017-05-23 12:55:00,100.73,100.77,100.73,100.77,8435.0,71.6604,71.6888,71.6604,71.6888,8435.0
2017-05-23 13:00:00,100.77,100.78,100.72,100.76,4802.0,71.6888,71.696,71.6533,71.6817,4802.0
2017-05-23 13:05:00,100.77,100.78,100.76,100.77,4026.0,71.6888,71.696,71.6817,71.6888,4026.0
2017-05-23 13:10:00,100.76,100.83,100.76,100.83,7337.0,71.6817,71.7315,71.6817,71.7315,7337.0
2017-05-23 13:15:00,100.82,100.87,100.82,100.86,5482.0,71.7244,71.76,71.7244,71.7529,5482.0
2017-05-23 13:20:00,100.84,100.85,100.79,100.83,3123.0,71.7386,71.7458,71.7031,71.7315,3123.0
2017-05-23 13:25:00,100.82,100.83,100.79,100.81,4002.0,71.7244,71.7315,71.7031,71.7173,4002.0
2017-05-23 13:30:00,100.81,100.83,100.8,100.8,7292.0,71.7173,71.7315,71.7102,71.7102,7292.0
2017-05-23 13:35:00,100.8,100.87,100.79,100.85,7630.0,71.7102,71.76,71.7031,71.7458,7630.0
2017-05-23 13:40:00,100.86,100.92,100.85,100.92,25157.0,71.7529,71.7956,71.7458,71.7956,25157.0
2017-05-23 13:45:00,100.9,100.94,100.89,100.93,14372.0,71.7813,71.8098,71.7742,71.8027,14372.0
2017-05-23 13:50:00,100.92,100.95,100.92,100.94,9255.0,71.7956,71.8169,71.7956,71.8098,9255.0
2017-05-23 13:55:00,100.94,100.97,100.92,100.94,12535.0,71.8098,71.8311,71.7956,71.8098,12535.0
2017-05-23 14:00:00,100.95,100.95,100.89,100.91,8574.0,71.8169,71.8169,71.7742,71.7884,8574.0
2017-05-23 14:05:00,100.9,100.91,100.78,100.81,15757.0,71.7813,71.7884,71.696,71.7173,15757.0
2017-05-23 14:10:00,100.82,100.88,100.82,100.87,75000.0,71.7244,71.7671,71.7244,71.76,75000.0
2017-05-23 14:15:00,100.86,100.87,100.77,100.77,7026.0,71.7529,71.76,71.6888,71.6888,7026.0
2017-05-23 14:20:00,100.79,100.79,100.71,100.76,21652.0,71.7031,71.7031,71.6462,71.6817,21652.0
2017-05-23 14:25:00,100.75,100.75,100.65,100.67,12117.0,71.6746,71.6746,71.6035,71.6177,12117.0
2017-05-23 14:30:00,100.68,100.72,100.67,100.69,9007.0,71.6248,71.6533,71.6177,71.6319,9007.0
2017-05-23 14:35:00,100.69,100.71,100.67,100.7,10748.0,71.6319,71.6462,71.6177,71.639,10748.0
2017-05-23 14:40:00,100.71,100.72,100.51,100.51,10854.0,71.6462,71.6533,71.5039,71.5039,10854.0
2017-05-23 14:45:00,100.51,100.52,100.39,100.48,25879.0,71.5039,71.511,71.4185,71.4825,25879.0
2017-05-23 14:50:00,100.48,100.52,100.47,100.5,12704.0,71.4825,71.511,71.4754,71.4968,12704.0
2017-05-23 14:55:00,100.51,100.56,100.45,100.45,17043.0,71.5039,71.5394,71.4612,71.4612,17043.0
2017-05-23 15:00:00,100.46,100.48,100.39,100.42,17662.0,71.4683,71.4825,71.4185,71.4399,17662.0
2017-05-23 15:05:00,100.42,100.43,100.37,100.4,21233.0,71.4399,71.447,71.4043,71.4256,21233.0
2017-05-23 15:10:00,100.4,100.42,100.38,100.4,15254.0,71.4256,71.4399,71.4114,71.4256,15254.0
2017-05-23 15:15:00,100.39,100.43,100.39,100.39,16265.0,71.4185,71.447,71.4185,71.4185,16265.0
2017-05-23 15:20:00,100.39,100.49,100.38,100.48,26773.0,71.4185,71.4896,71.4114,71.4825,26773.0
2017-05-23 15:25:00,100.48,100.54,100.48,100.53,23625.0,71.4825,71.5252,71.4825,71.5181,23625.0
2017-05-23 15:30:00,100.52,100.65,100.5,100.63,38046.0,71.511,71.6035,71.4968,71.5892,38046.0
2017-05-23 15:35:00,100.63,100.67,100.59,100.63,51506.0,71.5892,71.6177,71.5608,71.5892,51506.0
2017-05-23 15:40:00,100.63,100.7,100.58,100.63,59372.0,71.5892,71.639,71.5537,71.5892,59372.0
2017-05-23 15:45:00,100.62,100.63,100.57,100.63,59148.0,71.5821,71.5892,71.5466,71.5892,59148.0
2017-05-23 15:50:00,100.64,100.72,100.63,100.68,118795.0,71.5964,71.6533,71.5892,71.6248,118795.0
2017-05-23 15:55:00,100.69,100.8,100.68,100.77,191982.0,71.6319,71.7102,71.6248,71.6888,191982.0
2017-05-24 09:30:00,100.98,101.15,100.71,101.1,19289.0,71.8382,71.9592,71.6462,71.9236,19289.0
2017-05-24 09:35:00,101.1,101.23,100.79,100.98,10448.0,71.9236,72.0161,71.7031,71.8382,10448.0
2017-05-24 09:40:00,100.97,101.01,100.91,100.95,7551.0,71.8311,71.8596,71.7884,71.8169,7551.0
2017-05-24 09:45:00,100.97,101.01,100.92,100.95,4075.0,71.8311,71.8596,71.7956,71.8169,4075.0
2017-05-24 09:50:00,100.98,101.05,100.94,101.03,4866.0,71.8382,71.888,71.8098,71.8738,4866.0
2017-05-24 09:55:00,101.03,101.2,101.03,101.15,11721.0,71.8738,71.9948,71.8738,71.9592,11721.0
2017-05-24 10:00:00,101.19,101.34,101.17,101.3,25841.0,71.9876,72.0943,71.9734,72.0659,25841.0
2017-05-24 10:05:00,101.32,101.34,101.23,101.25,8297.0,72.0801,72.0943,72.0161,72.0303,8297.0
2017-05-24 10:10:00,101.34,101.38,101.25,101.33,11453.0,72.0943,72.1228,72.0303,72.0872,11453.0
2017-05-24 10:15:00,101.36,101.43,101.28,101.41,11207.0,72.1086,72.1584,72.0517,72.1441,11207.0
2017-05-24 10:20:00,101.41,101.45,101.28,101.31,18622.0,72.1441,72.1726,72.0517,72.073,18622.0
2017-05-24 10:25:00,101.32,101.5,101.32,101.49,14171.0,72.0801,72.2082,72.0801,72.2011,14171.0
2017-05-24 10:30:00,101.49,101.55,101.39,101.5,56315.0,72.2011,72.2437,72.1299,72.2082,56315.0
2017-05-24 10:35:00,101.54,101.55,101.44,101.52,39487.0,72.2366,72.2437,72.1655,72.2224,39487.0
2017-05-24 10:40:00,101.54,101.73,101.54,101.7,43538.0,72.2366,72.3718,72.2366,72.3505,43538.0
2017-05-24 10:45:00,101.69,101.73,101.65,101.68,24601.0,72.3433,72.3718,72.3149,72.3362,24601.0
2017-05-24 10:50:00,101.7,101.74,101.55,101.64,16015.0,72.3505,72.3789,72.2437,72.3078,16015.0
2017-05-24 10:55:00,101.65,101.82,101.65,101.76,25421.0,72.3149,72.4358,72.3149,72.3931,25421.0
2017-05-24 11:00:00,101.77,101.82,101.75,101.78,10200.0,72.4003,72.4358,72.386,72.4074,10200.0
2017-05-24 11:05:00,101.78,101.98,101.75,101.97,53707.0,72.4074,72.5497,72.386,72.5425,53707.0
2017-05-24 11:10:00,101.95,101.97,101.79,101.79,6656.0,72.5283,72.5425,72.4145,72.4145,6656.0
2017-05-24 11:15:00,101.82,101.9,101.79,101.88,12474.0,72.4358,72.4927,72.4145,72.4785,12474.0
2017-05-24 11:20:00,101.86,101.96,101.8,101.95,14460.0,72.4643,72.5354,72.4216,72.5283,14460.0
2017-05-24 11:25:00,101.94,102.0,101.93,101.98,10458.0,72.5212,72.5639,72.5141,72.5497,10458.0
2017-05-24 11:30:00,101.96,102.08,101.96,102.08,32254.0,72.5354,72.6208,72.5354,72.6208,32254.0
2017-05-24 11:35:00,102.05,102.1,102.01,102.08,13647.0,72.5994,72.635,72.571,72.6208,13647.0
2017-05-24 11:40:00,102.09,102.12,102.03,102.03,23347.0,72.6279,72.6492,72.5852,72.5852,23347.0
2017-05-24 11:45:00,102.03,102.13,102.03,102.12,12335.0,72.5852,72.6564,72.5852,72.6492,12335.0
2017-05-24 11:50:00,102.12,102.12,102.01,102.01,8434.0,72.6492,72.6492,72.571,72.571,8434.0
2017-05-24 11:55:00,102.01,102.01,101.9,101.91,6838.0,72.571,72.571,72.4927,72.4999,6838.0
2017-05-24 12:00:00,101.91,101.94,101.85,101.85,6308.0,72.4999,72.5212,72.4572,72.4572,6308.0
2017-05-24 12:05:00,101.86,101.9,101.85,101.88,3220.0,72.4643,72.4927,72.4572,72.4785,3220.0
2017-05-24 12:10:00,101.87,101.89,101.82,101.84,3900.0,72.4714,72.4856,72.4358,72.4501,3900.0
2017-05-24 12:15:00,101.82,101.86,101.79,101.8,7412.0,72.4358,72.4643,72.4145,72.4216,7412.0
2017-05-24 12:20:00,101.8,101.83,101.75,101.78,18752.0,72.4216,72.4429,72.386,72.4074,18752.0
2017-05-24 12:25:00,101.77,101.84,101.75,101.83,18536.0,72.4003,72.4501,72.386,72.4429,18536.0
2017-05-24 12:30:00,101.85,101.88,101.81,101.85,8249.0,72.4572,72.4785,72.4287,72.4572,8249.0
2017-05-24 12:35:00,101.87,101.89,101.82,101.85,6453.0,72.4714,72.4856,72.4358,72.4572,6453.0
2017-05-24 12:40:00,101.87,101.88,101.85,101.86,3148.0,72.4714,72.4785,72.4572,72.4643,3148.0
2017-05-24 12:45:00,101.88,101.92,101.84,101.89,14248.0,72.4785,72.507,72.4501,72.4856,14248.0
2017-05-24 12:50:00,101.9,101.9,101.75,101.76,22859.0,72.4927,72.4927,72.386,72.3931,22859.0
2017-05-24 12:55:00,101.77,101.81,101.71,101.71,50262.0,72.4003,72.4287,72.3576,72.3576,50262.0
2017-05-24 13:00:00,101.73,101.82,101.71,101.77,25917.0,72.3718,72.4358,72.3576,72.4003,25917.0
2017-05-24 13:05:00,101.78,101.78,101.67,101.72,13517.0,72.4074,72.4074,72.3291,72.3647,13517.0
2017-05-24 13:10:00,101.73,101.73,101.61,101.67,20165.0,72.3718,72.3718,72.2864,72.3291,20165.0
2017-05-24 13:15:00,101.65,101.7,101.63,101.66,11332.0,72.3149,72.3505,72.3007,72.322,11332.0
2017-05-24 13:20:00,101.69,101.7,101.65,101.69,45636.0,72.3433,72.3505,72.3149,72.3433,45636.0
2017-05-24 13:25:00,101.69,101.69,101.61,101.63,36757.0,72.3433,72.3433,72.2864,72.3007,36757.0
2017-05-24 13:30:00,101.63,101.63,101.5,101.51,19388.0,72.3007,72.3007,72.2082,72.2153,19388.0
2017-05-24 13:35:00,101.53,101.56,101.51,101.52,10229.0,72.2295,72.2509,72.2153,72.2224,10229.0
2017-05-24 13:40:00,101.52,101.53,101.46,101.51,12878.0,72.2224,72.2295,72.1797,72.2153,12878.0
2017-05-24 13:45:00,101.52,101.54,101.46,101.47,10858.0,72.2224,72.2366,72.1797,72.1868,10858.0
2017-05-24 13:50:00,101.48,101.48,101.45,101.47,28293.0,72.1939,72.1939,72.1726,72.1868,28293.0
2017-05-24 13:55:00,101.47,101.48,101.41,101.44,22827.0,72.1868,72.1939,72.1441,72.1655,22827.0
2017-05-24 14:00:00,101.44,101.57,101.41,101.56,34066.0,72.1655,72.258,72.1441,72.2509,34066.0
2017-05-24 14:05:00,101.57,101.62,101.49,101.53,13396.0,72.258,72.2935,72.2011,72.2295,13396.0
2017-05-24 14:10:00,101.52,101.53,101.46,101.52,17043.0,72.2224,72.2295,72.1797,72.2224,17043.0
2017-05-24 14:15:00,101.5,101.6,101.5,101.59,28425.0,72.2082,72.2793,72.2082,72.2722,28425.0
2017-05-24 14:20:00,101.61,101.61,101.54,101.56,21402.0,72.2864,72.2864,72.2366,72.2509,21402.0
2017-05-24 14:25:00,101.57,101.61,101.55,101.58,28152.0,72.258,72.2864,72.2437,72.2651,28152.0
2017-05-24 14:30:00,101.58,101.6,101.49,101.49,28955.0,72.2651,72.2793,72.2011,72.2011,28955.0
2017-05-24 14:35:00,101.5,101.52,101.48,101.51,45988.0,72.2082,72.2224,72.1939,72.2153,45988.0
2017-05-24 14:40:00,101.51,101.52,101.48,101.52,30447.0,72.2153,72.2224,72.1939,72.2224,30447.0
2017-05-24 14:45:00,101.52,101.54,101.49,101.51,12585.0,72.2224,72.2366,72.2011,72.2153,12585.0
2017-05-24 14:50:00,101.51,101.51,101.44,101.46,6838.0,72.2153,72.2153,72.1655,72.1797,6838.0
2017-05-24 14:55:00,101.46,101.47,101.39,101.4,13195.0,72.1797,72.1868,72.1299,72.137,13195.0
2017-05-24 15:00:00,101.41,101.5,101.39,101.5,14253.0,72.1441,72.2082,72.1299,72.2082,14253.0
2017-05-24 15:05:00,101.5,101.5,101.42,101.44,8238.0,72.2082,72.2082,72.1513,72.1655,8238.0
2017-05-24 15:10:00,101.44,101.45,101.37,101.39,14925.0,72.1655,72.1726,72.1157,72.1299,14925.0
2017-05-24 15:15:00,101.4,101.45,101.39,101.43,20569.0,72.137,72.1726,72.1299,72.1584,20569.0
2017-05-24 15:20:00,101.43,101.46,101.4,101.41,16820.0,72.1584,72.1797,72.137,72.1441,16820.0
2017-05-24 15:25:00,101.41,101.46,101.4,101.43,15513.0,72.1441,72.1797,72.137,72.1584,15513.0
2017-05-24 15:30:00,101.42,101.42,101.29,101.31,26178.0,72.1513,72.1513,72.0588,72.073,26178.0
2017-05-24 15:35:00,101.31,101.31,101.25,101.26,17274.0,72.073,72.073,72.0303,72.0374,17274.0
2017-05-24 15:40:00,101.26,101.29,101.25,101.27,18439.0,72.0374,72.0588,72.0303,72.0445,18439.0
2017-05-24 15:45:00,101.26,101.26,101.12,101.17,65163.0,72.0374,72.0374,71.9378,71.9734,65163.0
2017-05-24 15:50:00,101.17,101.17,101.14,101.16,40034.0,71.9734,71.9734,71.9521,71.9663,40034.0
2017-05-24 15:55:00,101.15,101.22,101.15,101.18,71174.0,71.9592,72.009,71.9592,71.9805,71174.0
2017-05-25 09:30:00,100.69,101.3,100.69,100.89,22027.0,71.6319,72.0659,71.6319,71.7742,22027.0
2017-05-25 09:35:00,100.9,101.27,100.9,101.25,65036.0,71.7813,72.0445,71.7813,72.0303,65036.0
2017-05-25 09:40:00,101.2,101.38,101.15,101.34,15805.0,71.9948,72.1228,71.9592,72.0943,15805.0
2017-05-25 09:45:00,101.36,101.67,101.31,101.59,26168.0,72.1086,72.3291,72.073,72.2722,26168.0
2017-05-25 09:50:00,101.58,101.63,101.51,101.63,30012.0,72.2651,72.3007,72.2153,72.3007,30012.0
2017-05-25 09:55:00,101.64,101.7,101.61,101.63,7398.0,72.3078,72.3505,72.2864,72.3007,7398.0
2017-05-25 10:00:00,101.62,101.65,101.35,101.4,24881.0,72.2935,72.3149,72.1015,72.137,24881.0
2017-05-25 10:05:00,101.38,101.63,101.38,101.63,12428.0,72.1228,72.3007,72.1228,72.3007,12428.0
2017-05-25 10:10:00,101.64,101.8,101.64,101.8,9252.0,72.3078,72.4216,72.3078,72.4216,9252.0
2017-05-25 10:15:00,101.83,101.94,101.81,101.81,10275.0,72.4429,72.5212,72.4287,72.4287,10275.0
2017-05-25 10:20:00,101.77,101.84,101.65,101.84,19170.0,72.4003,72.4501,72.3149,72.4501,19170.0
2017-05-25 10:25:00,101.86,101.93,101.8,101.93,16641.0,72.4643,72.5141,72.4216,72.5141,16641.0
2017-05-25 10:30:00,101.91,101.93,101.86,101.92,11861.0,72.4999,72.5141,72.4643,72.507,11861.0
2017-05-25 10:35:00,101.93,102.03,101.93,102.01,15272.0,72.5141,72.5852,72.5141,72.571,15272.0
2017-05-25 10:40:00,102.02,102.04,101.97,101.97,13209.0,72.5781,72.5923,72.5425,72.5425,13209.0
2017-05-25 10:45:00,101.97,102.02,101.96,101.99,12613.0,72.5425,72.5781,72.5354,72.5568,12613.0
2017-05-25 10:50:00,101.98,102.11,101.98,102.11,13865.0,72.5497,72.6421,72.5497,72.6421,13865.0
2017-05-25 10:55:00,102.11,102.26,102.11,102.25,9415.0,72.6421,72.7488,72.6421,72.7417,9415.0
2017-05-25 11:00:00,102.25,102.26,102.19,102.26,12881.0,72.7417,72.7488,72.699,72.7488,12881.0
2017-05-25 11:05:00,102.26,102.49,102.24,102.43,17223.0,72.7488,72.9125,72.7346,72.8698,17223.0
2017-05-25 11:10:00,102.44,102.48,102.41,102.47,11000.0,72.8769,72.9054,72.8556,72.8982,11000.0
2017-05-25 11:15:00,102.47,102.62,102.45,102.55,18307.0,72.8982,73.005,72.884,72.9552,18307.0
2017-05-25 11:20:00,102.57,102.71,102.55,102.71,19216.0,72.9694,73.069,72.9552,73.069,19216.0
2017-05-25 11:25:00,102.71,102.84,102.71,102.81,11904.0,73.069,73.1615,73.069,73.1401,11904.0
2017-05-25 11:30:00,102.79,102.82,102.72,102.77,16108.0,73.1259,73.1472,73.0761,73.1117,16108.0
2017-05-25 11:35:00,102.77,102.8,102.72,102.76,12361.0,73.1117,73.133,73.0761,73.1046,12361.0
2017-05-25 11:40:00,102.76,102.83,102.74,102.78,14957.0,73.1046,73.1544,73.0903,73.1188,14957.0
2017-05-25 11:45:00,102.76,102.87,102.74,102.78,18539.0,73.1046,73.1828,73.0903,73.1188,18539.0
2017-05-25 11:50:00,102.77,102.82,102.77,102.79,5715.0,73.1117,73.1472,73.1117,73.1259,5715.0
2017-05-25 11:55:00,102.77,102.8,102.63,102.67,6403.0,73.1117,73.133,73.0121,73.0405,6403.0
2017-05-25 12:00:00,102.64,102.71,102.64,102.67,11585.0,73.0192,73.069,73.0192,73.0405,11585.0
2017-05-25 12:05:00,102.67,102.69,102.65,102.68,3137.0,73.0405,73.0548,73.0263,73.0476,3137.0
2017-05-25 12:10:00,102.69,102.69,102.61,102.65,9076.0,73.0548,73.0548,72.9978,73.0263,9076.0
2017-05-25 12:15:00,102.64,102.65,102.54,102.58,11733.0,73.0192,73.0263,72.948,72.9765,11733.0
2017-05-25 12:20:00,102.57,102.71,102.57,102.71,13115.0,72.9694,73.069,72.9694,73.069,13115.0
2017-05-25 12:25:00,102.7,102.77,102.68,102.7,14666.0,73.0619,73.1117,73.0476,73.0619,14666.0
2017-05-25 12:30:00,102.76,102.77,102.7,102.74,6275.0,73.1046,73.1117,73.0619,73.0903,6275.0
2017-05-25 12:35:00,102.75,102.81,102.72,102.77,9079.0,73.0974,73.1401,73.0761,73.1117,9079.0
2017-05-25 12:40:00,102.78,102.79,102.74,102.76,8817.0,73.1188,73.1259,73.0903,73.1046,8817.0
2017-05-25 12:45:00,102.76,102.78,102.7,102.72,4786.0,73.1046,73.1188,73.0619,73.0761,4786.0
2017-05-25 12:50:00,102.72,102.83,102.72,102.83,11485.0,73.0761,73.1544,73.0761,73.1544,11485.0
2017-05-25 12:55:00,102.82,102.96,102.81,102.9,37289.0,73.1472,73.2468,73.1401,73.2041,37289.0
2017-05-25 13:00:00,102.9,102.93,102.88,102.91,2343.0,73.2041,73.2255,73.1899,73.2113,2343.0
2017-05-25 13:05:00,102.9,102.92,102.88,102.91,7514.0,73.2041,73.2184,73.1899,73.2113,7514.0
2017-05-25 13:10:00,102.9,102.93,102.89,102.91,3670.0,73.2041,73.2255,73.197,73.2113,3670.0
2017-05-25 13:15:00,102.92,102.94,102.87,102.91,9043.0,73.2184,73.2326,73.1828,73.2113,9043.0
2017-05-25 13:20:00,102.92,102.93,102.89,102.9,52606.0,73.2184,73.2255,73.197,73.2041,52606.0
2017-05-25 13:25:00,102.9,102.91,102.83,102.9,11078.0,73.2041,73.2113,73.1544,73.2041,11078.0
2017-05-25 13:30:00,102.9,102.93,102.84,102.84,10901.0,73.2041,73.2255,73.1615,73.1615,10901.0
2017-05-25 13:35:00,102.84,102.86,102.81,102.83,8189.0,73.1615,73.1757,73.1401,73.1544,8189.0
2017-05-25 13:40:00,102.83,102.84,102.76,102.77,5752.0,73.1544,73.1615,73.1046,73.1117,5752.0
2017-05-25 13:45:00,102.78,102.78,102.75,102.76,3400.0,73.1188,73.1188,73.0974,73.1046,3400.0
2017-05-25 13:50:00,102.76,102.89,102.76,102.89,12336.0,73.1046,73.197,73.1046,73.197,12336.0
2017-05-25 13:55:00,102.84,102.86,102.74,102.84,30205.0,73.1615,73.1757,73.0903,73.1615,30205.0
2017-05-25 14:00:00,102.85,102.92,102.85,102.9,13811.0,73.1686,73.2184,73.1686,73.2041,13811.0
2017-05-25 14:05:00,102.9,103.0,102.89,102.98,15593.0,73.2041,73.2753,73.197,73.2611,15593.0
2017-05-25 14:10:00,102.98,103.04,102.96,103.03,23866.0,73.2611,73.3037,73.2468,73.2966,23866.0
2017-05-25 14:15:00,103.03,103.04,102.98,102.98,11567.0,73.2966,73.3037,73.2611,73.2611,11567.0
2017-05-25 14:20:00,102.98,103.1,102.97,103.07,24130.0,73.2611,73.3464,73.2539,73.3251,24130.0
2017-05-25 14:25:00,103.07,103.1,103.05,103.1,10108.0,73.3251,73.3464,73.3109,73.3464,10108.0
2017-05-25 14:30:00,103.09,103.16,103.09,103.13,15771.0,73.3393,73.3891,73.3393,73.3678,15771.0
2017-05-25 14:35:00,103.12,103.18,103.1,103.14,14429.0,73.3607,73.4033,73.3464,73.3749,14429.0
2017-05-25 14:40:00,103.13,103.14,103.06,103.09,27211.0,73.3678,73.3749,73.318,73.3393,27211.0
2017-05-25 14:45:00,103.08,103.08,103.01,103.03,12862.0,73.3322,73.3322,73.2824,73.2966,12862.0
2017-05-25 14:50:00,103.04,103.14,103.03,103.11,18303.0,73.3037,73.3749,73.2966,73.3535,18303.0
2017-05-25 14:55:00,103.11,103.17,103.1,103.17,15432.0,73.3535,73.3962,73.3464,73.3962,15432.0
2017-05-25 15:00:00,103.14,103.18,103.1,103.18,10967.0,73.3749,73.4033,73.3464,73.4033,10967.0
2017-05-25 15:05:00,103.18,103.18,103.09,103.11,12068.0,73.4033,73.4033,73.3393,73.3535,12068.0
2017-05-25 15:10:00,103.11,103.14,103.1,103.13,18088.0,73.3535,73.3749,73.3464,73.3678,18088.0
2017-05-25 15:15:00,103.13,103.19,103.11,103.14,16195.0,73.3678,73.4105,73.3535,73.3749,16195.0
2017-05-25 15:20:00,103.13,103.14,103.09,103.13,20058.0,73.3678,73.3749,73.3393,73.3678,20058.0
2017-05-25 15:25:00,103.12,103.16,103.11,103.11,17252.0,73.3607,73.3891,73.3535,73.3535,17252.0
2017-05-25 15:30:00,103.1,103.14,103.09,103.11,23795.0,73.3464,73.3749,73.3393,73.3535,23795.0
2017-05-25 15:35:00,103.11,103.13,102.96,102.97,21634.0,73.3535,73.3678,73.2468,73.2539,21634.0
2017-05-25 15:40:00,102.97,102.98,102.9,102.91,17278.0,73.2539,73.2611,73.2041,73.2113,17278.0
2017-05-25 15:45:00,102.9,102.92,102.86,102.86,34718.0,73.2041,73.2184,73.1757,73.1757,34718.0
2017-05-25 15:50:00,102.86,102.86,102.73,102.76,64488.0,73.1757,73.1757,73.0832,73.1046,64488.0
2017-05-25 15:55:00,102.75,102.78,102.73,102.78,70065.0,73.0974,73.1188,73.0832,73.1188,70065.0
2017-05-26 09:30:00,102.87,102.87,102.56,102.56,15203.0,73.1828,73.1828,72.9623,72.9623,15203.0
2017-05-26 09:35:00,102.76,102.76,102.2,102.22,12090.0,73.1046,73.1046,72.7062,72.7204,12090.0
2017-05-26 09:40:00,102.21,102.27,101.96,101.97,27581.0,72.7133,72.756,72.5354,72.5425,27581.0
2017-05-26 09:45:00,101.97,102.18,101.95,102.13,22534.0,72.5425,72.6919,72.5283,72.6564,22534.0
2017-05-26 09:50:00,102.12,102.37,102.12,102.34,12674.0,72.6492,72.8271,72.6492,72.8058,12674.0
2017-05-26 09:55:00,102.32,102.33,102.22,102.31,8162.0,72.7915,72.7986,72.7204,72.7844,8162.0
2017-05-26 10:00:00,102.32,102.53,102.29,102.53,14363.0,72.7915,72.9409,72.7702,72.9409,14363.0
2017-05-26 10:05:00,102.55,102.72,102.55,102.68,14518.0,72.9552,73.0761,72.9552,73.0476,14518.0
2017-05-26 10:10:00,102.69,102.73,102.64,102.68,11476.0,73.0548,73.0832,73.0192,73.0476,11476.0
2017-05-26 10:15:00,102.7,102.74,102.63,102.7,20314.0,73.0619,73.0903,73.0121,73.0619,20314.0
2017-05-26 10:20:00,102.71,102.75,102.68,102.71,29024.0,73.069,73.0974,73.0476,73.069,29024.0
2017-05-26 10:25:00,102.73,102.73,102.62,102.69,13514.0,73.0832,73.0832,73.005,73.0548,13514.0
2017-05-26 10:30:00,102.71,102.73,102.67,102.73,12852.0,73.069,73.0832,73.0405,73.0832,12852.0
2017-05-26 10:35:00,102.72,102.73,102.68,102.7,28839.0,73.0761,73.0832,73.0476,73.0619,28839.0
2017-05-26 10:40:00,102.7,102.76,102.66,102.66,10878.0,73.0619,73.1046,73.0334,73.0334,10878.0
2017-05-26 10:45:00,102.66,102.71,102.64,102.69,17202.0,73.0334,73.069,73.0192,73.0548,17202.0
2017-05-26 10:50:00,102.7,102.7,102.65,102.66,7760.0,73.0619,73.0619,73.0263,73.0334,7760.0
2017-05-26 10:55:00,102.66,102.67,102.64,102.66,18696.0,73.0334,73.0405,73.0192,73.0334,18696.0
2017-05-26 11:00:00,102.66,102.69,102.63,102.65,21702.0,73.0334,73.0548,73.0121,73.0263,21702.0
2017-05-26 11:05:00,102.65,102.68,102.63,102.63,21959.0,73.0263,73.0476,73.0121,73.0121,21959.0
2017-05-26 11:10:00,102.64,102.67,102.64,102.67,6225.0,73.0192,73.0405,73.0192,73.0405,6225.0
2017-05-26 11:15:00,102.68,102.72,102.62,102.72,13390.0,73.0476,73.0761,73.005,73.0761,13390.0
2017-05-26 11:20:00,102.73,102.77,102.65,102.66,6728.0,73.0832,73.1117,73.0263,73.0334,6728.0
2017-05-26 11:25:00,102.65,102.69,102.63,102.67,16691.0,73.0263,73.0548,73.0121,73.0405,16691.0
2017-05-26 11:30:00,102.67,102.69,102.58,102.62,9251.0,73.0405,73.0548,72.9765,73.005,9251.0
2017-05-26 11:35:00,102.58,102.65,102.58,102.6,13700.0,72.9765,73.0263,72.9765,72.9907,13700.0
2017-05-26 11:40:00,102.64,102.64,102.59,102.61,6117.0,73.0192,73.0192,72.9836,72.9978,6117.0
2017-05-26 11:45:00,102.6,102.63,102.59,102.62,9269.0,72.9907,73.0121,72.9836,73.005,9269.0
2017-05-26 11:50:00,102.6,102.69,102.6,102.65,9624.0,72.9907,73.0548,72.9907,73.0263,9624.0
2017-05-26 11:55:00,102.64,102.7,102.59,102.69,15973.0,73.0192,73.0619,72.9836,73.0548,15973.0
2017-05-26 12:00:00,102.69,102.7,102.67,102.67,6949.0,73.0548,73.0619,73.0405,73.0405,6949.0
2017-05-26 12:05:00,102.68,102.71,102.66,102.67,11042.0,73.0476,73.069,73.0334,73.0405,11042.0
2017-05-26 12:10:00,102.65,102.78,102.65,102.76,16037.0,73.0263,73.1188,73.0263,73.1046,16037.0
2017-05-26 12:15:00,102.75,102.77,102.7,102.7,10017.0,73.0974,73.1117,73.0619,73.0619,10017.0
2017-05-26 12:20:00,102.68,102.85,102.68,102.84,13966.0,73.0476,73.1686,73.0476,73.1615,13966.0
2017-05-26 12:25:00,102.82,102.84,102.77,102.82,8763.0,73.1472,73.1615,73.1117,73.1472,8763.0
2017-05-26 12:30:00,102.83,102.83,102.71,102.75,8100.0,73.1544,73.1544,73.069,73.0974,8100.0
2017-05-26 12:35:00,102.74,102.83,102.73,102.79,11159.0,73.0903,73.1544,73.0832,73.1259,11159.0
2017-05-26 12:40:00,102.75,102.83,102.73,102.79,12221.0,73.0974,73.1544,73.0832,73.1259,12221.0
2017-05-26 12:45:00,102.82,102.82,102.79,102.8,7570.0,73.1472,73.1472,73.1259,73.133,7570.0
2017-05-26 12:50:00,102.81,102.82,102.78,102.78,4211.0,73.1401,73.1472,73.1188,73.1188,4211.0
2017-05-26 12:55:00,102.78,102.8,102.72,102.78,10480.0,73.1188,73.133,73.0761,73.1188,10480.0
2017-05-26 13:00:00,102.77,102.79,102.73,102.76,19737.0,73.1117,73.1259,73.0832,73.1046,19737.0
2017-05-26 13:05:00,102.73,102.76,102.73,102.76,9325.0,73.0832,73.1046,73.0832,73.1046,9325.0
2017-05-26 13:10:00,102.75,102.75,102.68,102.7,17534.0,73.0974,73.0974,73.0476,73.0619,17534.0
2017-05-26 13:15:00,102.71,102.71,102.63,102.68,8947.0,73.069,73.069,73.0121,73.0476,8947.0
2017-05-26 13:20:00,102.7,102.75,102.63,102.74,15964.0,73.0619,73.0974,73.0121,73.0903,15964.0
2017-05-26 13:25:00,102.74,102.84,102.71,102.84,10040.0,73.0903,73.1615,73.069,73.1615,10040.0
2017-05-26 13:30:00,102.84,102.84,102.65,102.65,7861.0,73.1615,73.1615,73.0263,73.0263,7861.0
2017-05-26 13:35:00,102.66,102.67,102.63,102.64,23136.0,73.0334,73.0405,73.0121,73.0192,23136.0
2017-05-26 13:40:00,102.63,102.66,102.61,102.61,10181.0,73.0121,73.0334,72.9978,72.9978,10181.0
2017-05-26 13:45:00,102.6,102.6,102.47,102.5,9575.0,72.9907,72.9907,72.8982,72.9196,9575.0
2017-05-26 13:50:00,102.48,102.51,102.46,102.46,39916.0,72.9054,72.9267,72.8911,72.8911,39916.0
2017-05-26 13:55:00,102.48,102.54,102.46,102.47,20049.0,72.9054,72.948,72.8911,72.8982,20049.0
2017-05-26 14:00:00,102.49,102.52,102.45,102.47,19515.0,72.9125,72.9338,72.884,72.8982,19515.0
2017-05-26 14:05:00,102.46,102.54,102.46,102.51,16807.0,72.8911,72.948,72.8911,72.9267,16807.0
2017-05-26 14:10:00,102.51,102.52,102.45,102.5,12847.0,72.9267,72.9338,72.884,72.9196,12847.0
2017-05-26 14:15:00,102.49,102.56,102.44,102.49,43079.0,72.9125,72.9623,72.8769,72.9125,43079.0
2017-05-26 14:20:00,102.49,102.54,102.48,102.49,19464.0,72.9125,72.948,72.9054,72.9125,19464.0
2017-05-26 14:25:00,102.49,102.53,102.48,102.49,26974.0,72.9125,72.9409,72.9054,72.9125,26974.0
2017-05-26 14:30:00,102.5,102.53,102.49,102.51,9109.0,72.9196,72.9409,72.9125,72.9267,9109.0
2017-05-26 14:35:00,102.53,102.54,102.5,102.51,14658.0,72.9409,72.948,72.9196,72.9267,14658.0
2017-05-26 14:40:00,102.5,102.56,102.49,102.51,11932.0,72.9196,72.9623,72.9125,72.9267,11932.0
2017-05-26 14:45:00,102.52,102.55,102.49,102.54,17714.0,72.9338,72.9552,72.9125,72.948,17714.0
2017-05-26 14:50:00,102.53,102.58,102.53,102.57,18336.0,72.9409,72.9765,72.9409,72.9694,18336.0
2017-05-26 14:55:00,102.58,102.61,102.57,102.61,27632.0,72.9765,72.9978,72.9694,72.9978,27632.0
2017-05-26 15:00:00,102.58,102.59,102.46,102.51,13554.0,72.9765,72.9836,72.8911,72.9267,13554.0
2017-05-26 15:05:00,102.51,102.54,102.42,102.51,20285.0,72.9267,72.948,72.8627,72.9267,20285.0
2017-05-26 15:10:00,102.51,102.52,102.49,102.51,12514.0,72.9267,72.9338,72.9125,72.9267,12514.0
2017-05-26 15:15:00,102.51,102.53,102.49,102.5,45477.0,72.9267,72.9409,72.9125,72.9196,45477.0
2017-05-26 15:20:00,102.51,102.56,102.5,102.55,20271.0,72.9267,72.9623,72.9196,72.9552,20271.0
2017-05-26 15:25:00,102.56,102.56,102.5,102.53,18676.0,72.9623,72.9623,72.9196,72.9409,18676.0
2017-05-26 15:30:00,102.53,102.55,102.47,102.48,39572.0,72.9409,72.9552,72.8982,72.9054,39572.0
2017-05-26 15:35:00,102.49,102.56,102.48,102.55,24928.0,72.9125,72.9623,72.9054,72.9552,24928.0
2017-05-26 15:40:00,102.55,102.59,102.52,102.55,46220.0,72.9552,72.9836,72.9338,72.9552,46220.0
2017-05-26 15:45:00,102.55,102.78,102.53,102.78,60866.0,72.9552,73.1188,72.9409,73.1188,60866.0
2017-05-26 15:50:00,102.78,102.86,102.75,102.84,57310.0,73.1188,73.1757,73.0974,73.1615,57310.0
2017-05-26 15:55:00,102.84,102.85,102.79,102.8,106058.0,73.1615,73.1686,73.1259,73.133,106058.0
2017-05-30 09:30:00,102.75,102.88,102.61,102.78,20558.0,73.0974,73.1899,72.9978,73.1188,20558.0
2017-05-30 09:35:00,102.79,103.08,102.74,103.07,28147.0,73.1259,73.3322,73.0903,73.3251,28147.0
2017-05-30 09:40:00,103.07,103.23,103.0,103.23,22975.0,73.3251,73.4389,73.2753,73.4389,22975.0
2017-05-30 09:45:00,103.22,103.39,103.2,103.39,20932.0,73.4318,73.5527,73.4176,73.5527,20932.0
2017-05-30 09:50:00,103.39,103.42,103.3,103.4,25739.0,73.5527,73.5741,73.4887,73.5599,25739.0
2017-05-30 09:55:00,103.41,103.44,103.32,103.42,46413.0,73.567,73.5883,73.5029,73.5741,46413.0
2017-05-30 10:00:00,103.42,103.49,103.33,103.38,61836.0,73.5741,73.6239,73.5101,73.5456,61836.0
2017-05-30 10:05:00,103.39,103.41,103.33,103.38,32628.0,73.5527,73.567,73.5101,73.5456,32628.0
2017-05-30 10:10:00,103.37,103.59,103.36,103.58,29082.0,73.5385,73.695,73.5314,73.6879,29082.0
2017-05-30 10:15:00,103.59,103.65,103.41,103.44,41421.0,73.695,73.7377,73.567,73.5883,41421.0
2017-05-30 10:20:00,103.41,103.5,103.33,103.36,14064.0,73.567,73.631,73.5101,73.5314,14064.0
2017-05-30 10:25:00,103.35,103.44,103.31,103.44,18271.0,73.5243,73.5883,73.4958,73.5883,18271.0
2017-05-30 10:30:00,103.43,103.46,103.38,103.38,11223.0,73.5812,73.6025,73.5456,73.5456,11223.0
2017-05-30 10:35:00,103.41,103.5,103.36,103.49,13736.0,73.567,73.631,73.5314,73.6239,13736.0
2017-05-30 10:40:00,103.5,103.5,103.37,103.4,7203.0,73.631,73.631,73.5385,73.5599,7203.0
2017-05-30 10:45:00,103.4,103.47,103.36,103.44,15421.0,73.5599,73.6097,73.5314,73.5883,15421.0
2017-05-30 10:50:00,103.45,103.45,103.34,103.36,10052.0,73.5954,73.5954,73.5172,73.5314,10052.0
2017-05-30 10:55:00,103.35,103.41,103.34,103.41,18558.0,73.5243,73.567,73.5172,73.567,18558.0
2017-05-30 11:00:00,103.4,103.44,103.37,103.4,7786.0,73.5599,73.5883,73.5385,73.5599,7786.0
2017-05-30 11:05:00,103.4,103.42,103.32,103.34,53506.0,73.5599,73.5741,73.5029,73.5172,53506.0
2017-05-30 11:10:00,103.34,103.48,103.33,103.45,33077.0,73.5172,73.6168,73.5101,73.5954,33077.0
2017-05-30 11:15:00,103.46,103.52,103.44,103.51,16190.0,73.6025,73.6452,73.5883,73.6381,16190.0
2017-05-30 11:20:00,103.48,103.53,103.48,103.51,19687.0,73.6168,73.6523,73.6168,73.6381,19687.0
2017-05-30 11:25:00,103.51,103.6,103.49,103.58,12738.0,73.6381,73.7021,73.6239,73.6879,12738.0
2017-05-30 11:30:00,103.6,103.6,103.54,103.57,8633.0,73.7021,73.7021,73.6595,73.6808,8633.0
2017-05-30 11:35:00,103.58,103.59,103.48,103.5,12598.0,73.6879,73.695,73.6168,73.631,12598.0
2017-05-30 11:40:00,103.5,103.61,103.49,103.56,16510.0,73.631,73.7093,73.6239,73.6737,16510.0
2017-05-30 11:45:00,103.56,103.61,103.56,103.56,6923.0,73.6737,73.7093,73.6737,73.6737,6923.0
2017-05-30 11:50:00,103.58,103.58,103.49,103.53,17928.0,73.6879,73.6879,73.6239,73.6523,17928.0
2017-05-30 11:55:00,103.56,103.64,103.53,103.57,12232.0,73.6737,73.7306,73.6523,73.6808,12232.0
2017-05-30 12:00:00,103.56,103.56,103.52,103.55,5680.0,73.6737,73.6737,73.6452,73.6666,5680.0
2017-05-30 12:05:00,103.54,103.57,103.5,103.5,10014.0,73.6595,73.6808,73.631,73.631,10014.0
2017-05-30 12:10:00,103.49,103.55,103.49,103.54,5305.0,73.6239,73.6666,73.6239,73.6595,5305.0
2017-05-30 12:15:00,103.55,103.55,103.43,103.43,7271.0,73.6666,73.6666,73.5812,73.5812,7271.0
2017-05-30 12:20:00,103.44,103.47,103.4,103.45,6086.0,73.5883,73.6097,73.5599,73.5954,6086.0
2017-05-30 12:25:00,103.45,103.46,103.39,103.41,8696.0,73.5954,73.6025,73.5527,73.567,8696.0
2017-05-30 12:30:00,103.41,103.61,103.4,103.58,27781.0,73.567,73.7093,73.5599,73.6879,27781.0
2017-05-30 12:35:00,103.58,103.64,103.57,103.61,113183.0,73.6879,73.7306,73.6808,73.7093,113183.0
2017-05-30 12:40:00,103.6,103.66,103.56,103.65,16672.0,73.7021,73.7448,73.6737,73.7377,16672.0
2017-05-30 12:45:00,103.67,103.68,103.61,103.65,188513.0,73.7519,73.759,73.7093,73.7377,188513.0
2017-05-30 12:50:00,103.65,103.76,103.64,103.75,73343.0,73.7377,73.816,73.7306,73.8088,73343.0
2017-05-30 12:55:00,103.76,103.82,103.72,103.8,19336.0,73.816,73.8586,73.7875,73.8444,19336.0
2017-05-30 13:00:00,103.82,103.88,103.81,103.85,13551.0,73.8586,73.9013,73.8515,73.88,13551.0
2017-05-30 13:05:00,103.83,103.91,103.83,103.87,22406.0,73.8658,73.9227,73.8658,73.8942,22406.0
2017-05-30 13:10:00,103.9,103.93,103.87,103.92,14962.0,73.9156,73.9369,73.8942,73.9298,14962.0
2017-05-30 13:15:00,103.92,103.93,103.84,103.89,16540.0,73.9298,73.9369,73.8729,73.9084,16540.0
2017-05-30 13:20:00,103.87,103.89,103.79,103.79,5896.0,73.8942,73.9084,73.8373,73.8373,5896.0
2017-05-30 13:25:00,103.79,103.87,103.78,103.8,28985.0,73.8373,73.8942,73.8302,73.8444,28985.0
2017-05-30 13:30:00,103.78,103.88,103.66,103.67,32537.0,73.8302,73.9013,73.7448,73.7519,32537.0
2017-05-30 13:35:00,103.68,103.69,103.46,103.52,15486.0,73.759,73.7662,73.6025,73.6452,15486.0
2017-05-30 13:40:00,103.5,103.5,103.34,103.36,16350.0,73.631,73.631,73.5172,73.5314,16350.0
2017-05-30 13:45:00,103.34,103.35,103.23,103.31,29383.0,73.5172,73.5243,73.4389,73.4958,29383.0
2017-05-30 13:50:00,103.3,103.32,103.29,103.29,6687.0,73.4887,73.5029,73.4816,73.4816,6687.0
2017-05-30 13:55:00,103.3,103.38,103.29,103.36,39509.0,73.4887,73.5456,73.4816,73.5314,39509.0
2017-05-30 14:00:00,103.37,103.48,103.34,103.46,22055.0,73.5385,73.6168,73.5172,73.6025,22055.0
2017-05-30 14:05:00,103.47,103.64,103.46,103.59,43170.0,73.6097,73.7306,73.6025,73.695,43170.0
2017-05-30 14:10:00,103.59,103.63,103.5,103.55,35908.0,73.695,73.7235,73.631,73.6666,35908.0
2017-05-30 14:15:00,103.53,103.6,103.5,103.57,468101.0,73.6523,73.7021,73.631,73.6808,468101.0
2017-05-30 14:20:00,103.56,103.75,103.52,103.74,32557.0,73.6737,73.8088,73.6452,73.8017,32557.0
2017-05-30 14:25:00,103.73,103.79,103.55,103.58,21669.0,73.7946,73.8373,73.6666,73.6879,21669.0
2017-05-30 14:30:00,103.55,103.63,103.53,103.59,22536.0,73.6666,73.7235,73.6523,73.695,22536.0
2017-05-30 14:35:00,103.63,103.63,103.46,103.48,18429.0,73.7235,73.7235,73.6025,73.6168,18429.0
2017-05-30 14:40:00,103.48,103.51,103.48,103.5,21939.0,73.6168,73.6381,73.6168,73.631,21939.0
2017-05-30 14:45:00,103.5,103.6,103.48,103.58,36845.0,73.631,73.7021,73.6168,73.6879,36845.0
2017-05-30 14:50:00,103.59,103.61,103.59,103.59,11239.0,73.695,73.7093,73.695,73.695,11239.0
2017-05-30 14:55:00,103.6,103.62,103.58,103.59,16230.0,73.7021,73.7164,73.6879,73.695,16230.0
2017-05-30 15:00:00,103.57,103.59,103.48,103.5,17889.0,73.6808,73.695,73.6168,73.631,17889.0
2017-05-30 15:05:00,103.51,103.51,103.49,103.51,12381.0,73.6381,73.6381,73.6239,73.6381,12381.0
2017-05-30 15:10:00,103.51,103.58,103.5,103.55,17196.0,73.6381,73.6879,73.631,73.6666,17196.0
2017-05-30 15:15:00,103.56,103.57,103.54,103.55,12305.0,73.6737,73.6808,73.6595,73.6666,12305.0
2017-05-30 15:20:00,103.55,103.6,103.54,103.57,15438.0,73.6666,73.7021,73.6595,73.6808,15438.0
2017-05-30 15:25:00,103.57,103.57,103.49,103.5,25952.0,73.6808,73.6808,73.6239,73.631,25952.0
2017-05-30 15:30:00,103.5,103.54,103.5,103.54,28676.0,73.631,73.6595,73.631,73.6595,28676.0
2017-05-30 15:35:00,103.54,103.6,103.52,103.55,22800.0,73.6595,73.7021,73.6452,73.6666,22800.0
2017-05-30 15:40:00,103.55,103.58,103.54,103.57,33307.0,73.6666,73.6879,73.6595,73.6808,33307.0
2017-05-30 15:45:00,103.57,103.57,103.54,103.56,68870.0,73.6808,73.6808,73.6595,73.6737,68870.0
2017-05-30 15:50:00,103.57,103.59,103.36,103.37,71247.0,73.6808,73.695,73.5314,73.5385,71247.0
2017-05-30 15:55:00,103.37,103.55,103.36,103.52,148245.0,73.5385,73.6666,73.5314,73.6452,148245.0
2017-05-31 09:30:00,103.71,104.19,103.71,104.03,41941.0,73.7804,74.1219,73.7804,74.008,41941.0
2017-05-31 09:35:00,104.01,104.34,103.94,104.02,136792.0,73.9938,74.2286,73.944,74.0009,136792.0
2017-05-31 09:40:00,104.03,104.05,103.81,103.87,66380.0,74.008,74.0223,73.8515,73.8942,66380.0
2017-05-31 09:45:00,103.87,104.07,103.86,103.95,144757.0,73.8942,74.0365,73.8871,73.9511,144757.0
2017-05-31 09:50:00,103.94,103.96,103.41,103.41,87134.0,73.944,73.9582,73.567,73.567,87134.0
2017-05-31 09:55:00,103.47,103.49,102.99,103.1,31640.0,73.6097,73.6239,73.2682,73.3464,31640.0
2017-05-31 10:00:00,103.1,103.24,102.82,103.19,99764.0,73.3464,73.446,73.1472,73.4105,99764.0
2017-05-31 10:05:00,103.22,103.24,103.08,103.19,51160.0,73.4318,73.446,73.3322,73.4105,51160.0
2017-05-31 10:10:00,103.16,103.25,103.03,103.12,39420.0,73.3891,73.4531,73.2966,73.3607,39420.0
2017-05-31 10:15:00,103.14,103.25,103.01,103.04,176481.0,73.3749,73.4531,73.2824,73.3037,176481.0
2017-05-31 10:20:00,103.05,103.17,103.03,103.09,122191.0,73.3109,73.3962,73.2966,73.3393,122191.0
2017-05-31 10:25:00,103.09,103.09,102.84,102.89,46621.0,73.3393,73.3393,73.1615,73.197,46621.0
2017-05-31 10:30:00,102.89,103.0,102.78,102.93,40967.0,73.197,73.2753,73.1188,73.2255,40967.0
2017-05-31 10:35:00,102.92,102.93,102.76,102.77,26407.0,73.2184,73.2255,73.1046,73.1117,26407.0
2017-05-31 10:40:00,102.78,103.11,102.78,103.07,57522.0,73.1188,73.3535,73.1188,73.3251,57522.0
2017-05-31 10:45:00,103.09,103.22,103.09,103.11,78791.0,73.3393,73.4318,73.3393,73.3535,78791.0
2017-05-31 10:50:00,103.13,103.17,103.02,103.1,15147.0,73.3678,73.3962,73.2895,73.3464,15147.0
2017-05-31 10:55:00,103.1,103.13,102.97,103.1,45329.0,73.3464,73.3678,73.2539,73.3464,45329.0
2017-05-31 11:00:00,103.11,103.14,102.93,102.93,279421.0,73.3535,73.3749,73.2255,73.2255,279421.0
2017-05-31 11:05:00,102.91,102.91,102.52,102.54,34314.0,73.2113,73.2113,72.9338,72.948,34314.0
2017-05-31 11:10:00,102.53,102.58,102.27,102.27,37993.0,72.9409,72.9765,72.756,72.756,37993.0
2017-05-31 11:15:00,102.27,102.31,102.14,102.19,60171.0,72.756,72.7844,72.6635,72.699,60171.0
2017-05-31 11:20:00,102.17,102.18,102.09,102.11,26511.0,72.6848,72.6919,72.6279,72.6421,26511.0
2017-05-31 11:25:00,102.12,102.23,102.06,102.18,34648.0,72.6492,72.7275,72.6066,72.6919,34648.0
2017-05-31 11:30:00,102.17,102.38,102.11,102.29,25783.0,72.6848,72.8342,72.6421,72.7702,25783.0
2017-05-31 11:35:00,102.26,102.31,102.21,102.25,10555.0,72.7488,72.7844,72.7133,72.7417,10555.0
2017-05-31 11:40:00,102.26,102.48,102.2,102.48,44286.0,72.7488,72.9054,72.7062,72.9054,44286.0
2017-05-31 11:45:00,102.48,102.7,102.46,102.66,10859.0,72.9054,73.0619,72.8911,73.0334,10859.0
2017-05-31 11:50:00,102.67,102.76,102.58,102.64,15934.0,73.0405,73.1046,72.9765,73.0192,15934.0
2017-05-31 11:55:00,102.63,102.65,102.4,102.4,48695.0,73.0121,73.0263,72.8484,72.8484,48695.0
2017-05-31 12:00:00,102.41,102.48,102.35,102.36,12060.0,72.8556,72.9054,72.8129,72.82,12060.0
2017-05-31 12:05:00,102.35,102.37,102.33,102.35,15469.0,72.8129,72.8271,72.7986,72.8129,15469.0
2017-05-31 12:10:00,102.33,102.33,102.24,102.25,11252.0,72.7986,72.7986,72.7346,72.7417,11252.0
2017-05-31 12:15:00,102.24,102.63,102.23,102.63,46437.0,72.7346,73.0121,72.7275,73.0121,46437.0
2017-05-31 12:20:00,102.63,102.72,102.44,102.72,26323.0,73.0121,73.0761,72.8769,73.0761,26323.0
2017-05-31 12:25:00,102.69,102.74,102.63,102.64,33010.0,73.0548,73.0903,73.0121,73.0192,33010.0
2017-05-31 12:30:00,102.62,102.83,102.57,102.83,24598.0,73.005,73.1544,72.9694,73.1544,24598.0
2017-05-31 12:35:00,102.81,102.82,102.74,102.77,12343.0,73.1401,73.1472,73.0903,73.1117,12343.0
2017-05-31 12:40:00,102.75,102.82,102.69,102.78,17635.0,73.0974,73.1472,73.0548,73.1188,17635.0
2017-05-31 12:45:00,102.77,102.79,102.68,102.74,16832.0,73.1117,73.1259,73.0476,73.0903,16832.0
2017-05-31 12:50:00,102.74,102.74,102.58,102.61,22909.0,73.0903,73.0903,72.9765,72.9978,22909.0
2017-05-31 12:55:00,102.6,102.65,102.51,102.53,23391.0,72.9907,73.0263,72.9267,72.9409,23391.0
2017-05-31 13:00:00,102.52,102.56,102.52,102.54,8413.0,72.9338,72.9623,72.9338,72.948,8413.0
2017-05-31 13:05:00,102.53,102.56,102.49,102.53,12454.0,72.9409,72.9623,72.9125,72.9409,12454.0
2017-05-31 13:10:00,102.52,102.54,102.46,102.48,10706.0,72.9338,72.948,72.8911,72.9054,10706.0
2017-05-31 13:15:00,102.46,102.49,102.31,102.32,20416.0,72.8911,72.9125,72.7844,72.7915,20416.0
2017-05-31 13:20:00,102.32,102.42,102.3,102.3,22726.0,72.7915,72.8627,72.7773,72.7773,22726.0
2017-05-31 13:25:00,102.31,102.31,102.13,102.15,17463.0,72.7844,72.7844,72.6564,72.6706,17463.0
2017-05-31 13:30:00,102.13,102.18,102.07,102.17,43088.0,72.6564,72.6919,72.6137,72.6848,43088.0
2017-05-31 13:35:00,102.16,102.19,102.08,102.19,20155.0,72.6777,72.699,72.6208,72.699,20155.0
2017-05-31 13:40:00,102.19,102.2,102.1,102.2,17519.0,72.699,72.7062,72.635,72.7062,17519.0
2017-05-31 13:45:00,102.19,102.31,102.14,102.31,17048.0,72.699,72.7844,72.6635,72.7844,17048.0
2017-05-31 13:50:00,102.32,102.4,102.32,102.4,12675.0,72.7915,72.8484,72.7915,72.8484,12675.0
2017-05-31 13:55:00,102.4,102.42,102.18,102.21,21628.0,72.8484,72.8627,72.6919,72.7133,21628.0
2017-05-31 14:00:00,102.21,102.38,102.14,102.22,46004.0,72.7133,72.8342,72.6635,72.7204,46004.0
2017-05-31 14:05:00,102.2,102.22,102.09,102.12,20283.0,72.7062,72.7204,72.6279,72.6492,20283.0
2017-05-31 14:10:00,102.15,102.29,102.1,102.23,21835.0,72.6706,72.7702,72.635,72.7275,21835.0
2017-05-31 14:15:00,102.23,102.28,102.18,102.26,34059.0,72.7275,72.7631,72.6919,72.7488,34059.0
2017-05-31 14:20:00,102.26,102.29,102.18,102.22,27472.0,72.7488,72.7702,72.6919,72.7204,27472.0
2017-05-31 14:25:00,102.24,102.27,102.2,102.21,32726.0,72.7346,72.756,72.7062,72.7133,32726.0
2017-05-31 14:30:00,102.22,102.25,102.13,102.16,22439.0,72.7204,72.7417,72.6564,72.6777,22439.0
2017-05-31 14:35:00,102.19,102.23,102.13,102.2,21611.0,72.699,72.7275,72.6564,72.7062,21611.0
2017-05-31 14:40:00,102.21,102.32,102.17,102.3,20081.0,72.7133,72.7915,72.6848,72.7773,20081.0
2017-05-31 14:45:00,102.3,102.33,102.26,102.28,17875.0,72.7773,72.7986,72.7488,72.7631,17875.0
2017-05-31 14:50:00,102.28,102.29,102.19,102.28,21949.0,72.7631,72.7702,72.699,72.7631,21949.0
2017-05-31 14:55:00,102.32,102.39,102.23,102.39,24439.0,72.7915,72.8413,72.7275,72.8413,24439.0
2017-05-31 15:00:00,102.39,102.5,102.38,102.44,29268.0,72.8413,72.9196,72.8342,72.8769,29268.0
2017-05-31 15:05:00,102.43,102.5,102.42,102.5,33827.0,72.8698,72.9196,72.8627,72.9196,33827.0
2017-05-31 15:10:00,102.5,102.6,102.49,102.56,28185.0,72.9196,72.9907,72.9125,72.9623,28185.0
2017-05-31 15:15:00,102.56,102.61,102.47,102.54,29444.0,72.9623,72.9978,72.8982,72.948,29444.0
2017-05-31 15:20:00,102.53,102.54,102.42,102.46,23399.0,72.9409,72.948,72.8627,72.8911,23399.0
2017-05-31 15:25:00,102.46,102.55,102.43,102.47,37347.0,72.8911,72.9552,72.8698,72.8982,37347.0
2017-05-31 15:30:00,102.47,102.6,102.46,102.59,39093.0,72.8982,72.9907,72.8911,72.9836,39093.0
2017-05-31 15:35:00,102.59,102.61,102.44,102.49,62377.0,72.9836,72.9978,72.8769,72.9125,62377.0
2017-05-31 15:40:00,102.48,102.5,102.36,102.36,118893.0,72.9054,72.9196,72.82,72.82,118893.0
2017-05-31 15:45:00,102.35,102.35,101.96,102.02,152989.0,72.8129,72.8129,72.5354,72.5781,152989.0
2017-05-31 15:50:00,102.02,102.08,101.92,101.92,169327.0,72.5781,72.6208,72.507,72.507,169327.0
2017-05-31 15:55:00,101.93,101.95,101.54,101.66,442018.0,72.5141,72.5283,72.2366,72.322,442018.0
2017-06-01 09:30:00,102.01,102.04,101.67,101.83,44271.0,72.571,72.5923,72.3291,72.4429,44271.0
2017-06-01 09:35:00,101.8,102.29,101.8,102.28,33597.0,72.4216,72.7702,72.4216,72.7631,33597.0
2017-06-01 09:40:00,102.3,102.66,102.3,102.66,55428.0,72.7773,73.0334,72.7773,73.0334,55428.0
2017-06-01 09:45:00,102.68,103.0,102.67,103.0,51418.0,73.0476,73.2753,73.0405,73.2753,51418.0
2017-06-01 09:50:00,103.0,103.05,102.78,102.96,60835.0,73.2753,73.3109,73.1188,73.2468,60835.0
2017-06-01 09:55:00,102.96,103.05,102.79,102.88,46600.0,73.2468,73.3109,73.1259,73.1899,46600.0
2017-06-01 10:00:00,102.84,102.87,102.55,102.57,24132.0,73.1615,73.1828,72.9552,72.9694,24132.0
2017-06-01 10:05:00,102.59,102.66,102.45,102.53,35728.0,72.9836,73.0334,72.884,72.9409,35728.0
2017-06-01 10:10:00,102.53,102.66,102.46,102.6,48725.0,72.9409,73.0334,72.8911,72.9907,48725.0
2017-06-01 10:15:00,102.6,102.83,102.6,102.82,14069.0,72.9907,73.1544,72.9907,73.1472,14069.0
2017-06-01 10:20:00,102.8,102.86,102.62,102.68,14146.0,73.133,73.1757,73.005,73.0476,14146.0
2017-06-01 10:25:00,102.66,102.74,102.62,102.69,16370.0,73.0334,73.0903,73.005,73.0548,16370.0
2017-06-01 10:30:00,102.69,102.79,102.67,102.72,14699.0,73.0548,73.1259,73.0405,73.0761,14699.0
2017-06-01 10:35:00,102.72,102.86,102.72,102.82,11955.0,73.0761,73.1757,73.0761,73.1472,11955.0
2017-06-01 10:40:00,102.81,102.96,102.78,102.96,14908.0,73.1401,73.2468,73.1188,73.2468,14908.0
2017-06-01 10:45:00,102.98,103.2,102.95,103.2,27333.0,73.2611,73.4176,73.2397,73.4176,27333.0
2017-06-01 10:50:00,103.2,103.2,103.14,103.14,10370.0,73.4176,73.4176,73.3749,73.3749,10370.0
2017-06-01 10:55:00,103.12,103.18,103.07,103.08,10995.0,73.3607,73.4033,73.3251,73.3322,10995.0
2017-06-01 11:00:00,103.09,103.33,103.09,103.28,17521.0,73.3393,73.5101,73.3393,73.4745,17521.0
2017-06-01 11:05:00,103.27,103.38,103.26,103.37,16011.0,73.4674,73.5456,73.4603,73.5385,16011.0
2017-06-01 11:10:00,103.36,103.37,103.31,103.34,10784.0,73.5314,73.5385,73.4958,73.5172,10784.0
2017-06-01 11:15:00,103.33,103.33,103.25,103.31,15021.0,73.5101,73.5101,73.4531,73.4958,15021.0
2017-06-01 11:20:00,103.33,103.34,103.19,103.2,9976.0,73.5101,73.5172,73.4105,73.4176,9976.0
2017-06-01 11:25:00,103.2,103.28,103.15,103.16,10981.0,73.4176,73.4745,73.382,73.3891,10981.0
2017-06-01 11:30:00,103.18,103.22,103.08,103.08,12093.0,73.4033,73.4318,73.3322,73.3322,12093.0
2017-06-01 11:35:00,103.06,103.11,103.02,103.07,7445.0,73.318,73.3535,73.2895,73.3251,7445.0
2017-06-01 11:40:00,103.05,103.13,103.02,103.07,12050.0,73.3109,73.3678,73.2895,73.3251,12050.0
2017-06-01 11:45:00,103.08,103.15,102.94,102.99,6585.0,73.3322,73.382,73.2326,73.2682,6585.0
2017-06-01 11:50:00,103.01,103.18,103.01,103.16,13354.0,73.2824,73.4033,73.2824,73.3891,13354.0
2017-06-01 11:55:00,103.19,103.22,103.12,103.17,12378.0,73.4105,73.4318,73.3607,73.3962,12378.0
2017-06-01 12:00:00,103.18,103.18,103.13,103.16,13889.0,73.4033,73.4033,73.3678,73.3891,13889.0
2017-06-01 12:05:00,103.15,103.21,103.11,103.16,4850.0,73.382,73.4247,73.3535,73.3891,4850.0
2017-06-01 12:10:00,103.14,103.14,103.03,103.03,6814.0,73.3749,73.3749,73.2966,73.2966,6814.0
2017-06-01 12:15:00,103.04,103.07,102.98,103.03,4980.0,73.3037,73.3251,73.2611,73.2966,4980.0
2017-06-01 12:20:00,103.03,103.03,102.91,102.93,9834.0,73.2966,73.2966,73.2113,73.2255,9834.0
2017-06-01 12:25:00,102.92,102.95,102.89,102.94,7486.0,73.2184,73.2397,73.197,73.2326,7486.0
2017-06-01 12:30:00,102.95,102.95,102.87,102.89,5822.0,73.2397,73.2397,73.1828,73.197,5822.0
2017-06-01 12:35:00,102.91,102.91,102.84,102.91,7731.0,73.2113,73.2113,73.1615,73.2113,7731.0
2017-06-01 12:40:00,102.91,102.92,102.82,102.82,6150.0,73.2113,73.2184,73.1472,73.1472,6150.0
2017-06-01 12:45:00,102.83,102.87,102.73,102.76,10404.0,73.1544,73.1828,73.0832,73.1046,10404.0
2017-06-01 12:50:00,102.76,102.79,102.72,102.79,5138.0,73.1046,73.1259,73.0761,73.1259,5138.0
2017-06-01 12:55:00,102.77,102.84,102.75,102.81,19528.0,73.1117,73.1615,73.0974,73.1401,19528.0
2017-06-01 13:00:00,102.8,102.96,102.8,102.95,13325.0,73.133,73.2468,73.133,73.2397,13325.0
2017-06-01 13:05:00,102.96,102.98,102.92,102.94,7138.0,73.2468,73.2611,73.2184,73.2326,7138.0
2017-06-01 13:10:00,102.92,102.98,102.9,102.91,13749.0,73.2184,73.2611,73.2041,73.2113,13749.0
2017-06-01 13:15:00,102.92,102.92,102.8,102.82,12579.0,73.2184,73.2184,73.133,73.1472,12579.0
2017-06-01 13:20:00,102.82,102.83,102.75,102.82,13369.0,73.1472,73.1544,73.0974,73.1472,13369.0
2017-06-01 13:25:00,102.81,102.91,102.8,102.9,12865.0,73.1401,73.2113,73.133,73.2041,12865.0
2017-06-01 13:30:00,102.89,102.98,102.86,102.94,12368.0,73.197,73.2611,73.1757,73.2326,12368.0
2017-06-01 13:35:00,102.96,103.05,102.96,103.01,12086.0,73.2468,73.3109,73.2468,73.2824,12086.0
2017-06-01 13:40:00,103.02,103.03,102.95,102.98,5381.0,73.2895,73.2966,73.2397,73.2611,5381.0
2017-06-01 13:45:00,102.99,103.05,102.96,102.97,9585.0,73.2682,73.3109,73.2468,73.2539,9585.0
2017-06-01 13:50:00,102.96,103.04,102.96,103.0,5789.0,73.2468,73.3037,73.2468,73.2753,5789.0
2017-06-01 13:55:00,103.0,103.03,102.97,103.01,7483.0,73.2753,73.2966,73.2539,73.2824,7483.0
2017-06-01 14:00:00,103.01,103.13,103.0,103.1,15747.0,73.2824,73.3678,73.2753,73.3464,15747.0
2017-06-01 14:05:00,103.11,103.18,103.07,103.14,16061.0,73.3535,73.4033,73.3251,73.3749,16061.0
2017-06-01 14:10:00,103.13,103.16,103.05,103.08,8104.0,73.3678,73.3891,73.3109,73.3322,8104.0
2017-06-01 14:15:00,103.08,103.16,103.07,103.14,12979.0,73.3322,73.3891,73.3251,73.3749,12979.0
2017-06-01 14:20:00,103.14,103.22,103.13,103.14,17740.0,73.3749,73.4318,73.3678,73.3749,17740.0
2017-06-01 14:25:00,103.14,103.16,103.1,103.13,7008.0,73.3749,73.3891,73.3464,73.3678,7008.0
2017-06-01 14:30:00,103.13,103.16,103.09,103.15,14058.0,73.3678,73.3891,73.3393,73.382,14058.0
2017-06-01 14:35:00,103.15,103.27,103.15,103.24,15804.0,73.382,73.4674,73.382,73.446,15804.0
2017-06-01 14:40:00,103.26,103.26,103.19,103.19,16298.0,73.4603,73.4603,73.4105,73.4105,16298.0
2017-06-01 14:45:00,103.19,103.19,103.13,103.15,10698.0,73.4105,73.4105,73.3678,73.382,10698.0
2017-06-01 14:50:00,103.16,103.17,103.13,103.15,11859.0,73.3891,73.3962,73.3678,73.382,11859.0
2017-06-01 14:55:00,103.14,103.19,103.09,103.18,13258.0,73.3749,73.4105,73.3393,73.4033,13258.0
2017-06-01 15:00:00,103.17,103.3,103.17,103.3,19590.0,73.3962,73.4887,73.3962,73.4887,19590.0
2017-06-01 15:05:00,103.29,103.34,103.25,103.34,21055.0,73.4816,73.5172,73.4531,73.5172,21055.0
2017-06-01 15:10:00,103.35,103.4,103.34,103.35,21391.0,73.5243,73.5599,73.5172,73.5243,21391.0
2017-06-01 15:15:00,103.35,103.41,103.32,103.41,25678.0,73.5243,73.567,73.5029,73.567,25678.0
2017-06-01 15:20:00,103.41,103.52,103.41,103.48,15708.0,73.567,73.6452,73.567,73.6168,15708.0
2017-06-01 15:25:00,103.48,103.52,103.48,103.49,18309.0,73.6168,73.6452,73.6168,73.6239,18309.0
2017-06-01 15:30:00,103.49,103.54,103.45,103.54,25504.0,73.6239,73.6595,73.5954,73.6595,25504.0
2017-06-01 15:35:00,103.53,103.55,103.48,103.48,26775.0,73.6523,73.6666,73.6168,73.6168,26775.0
2017-06-01 15:40:00,103.48,103.51,103.46,103.47,32990.0,73.6168,73.6381,73.6025,73.6097,32990.0
2017-06-01 15:45:00,103.46,103.58,103.46,103.57,40330.0,73.6025,73.6879,73.6025,73.6808,40330.0
2017-06-01 15:50:00,103.57,103.58,103.39,103.39,49254.0,73.6808,73.6879,73.5527,73.5527,49254.0
2017-06-01 15:55:00,103.39,103.46,103.3,103.4,132985.0,73.5527,73.6025,73.4887,73.5599,132985.0
2017-06-02 09:30:00,103.97,103.97,103.53,103.86,36092.0,73.9654,73.9654,73.6523,73.8871,36092.0
2017-06-02 09:35:00,103.81,104.0,103.72,103.82,24616.0,73.8515,73.9867,73.7875,73.8586,24616.0
2017-06-02 09:40:00,103.81,103.91,103.67,103.89,6276.0,73.8515,73.9227,73.7519,73.9084,6276.0
2017-06-02 09:45:00,103.84,103.85,103.6,103.77,8473.0,73.8729,73.88,73.7021,73.8231,8473.0
2017-06-02 09:50:00,103.73,103.75,103.56,103.6,7135.0,73.7946,73.8088,73.6737,73.7021,7135.0
2017-06-02 09:55:00,103.54,103.85,103.53,103.78,5034.0,73.6595,73.88,73.6523,73.8302,5034.0
2017-06-02 10:00:00,103.76,103.93,103.69,103.93,7900.0,73.816,73.9369,73.7662,73.9369,7900.0
2017-06-02 10:05:00,103.98,104.13,103.93,104.06,11072.0,73.9725,74.0792,73.9369,74.0294,11072.0
2017-06-02 10:10:00,104.05,104.22,104.0,104.2,7962.0,74.0223,74.1432,73.9867,74.129,7962.0
2017-06-02 10:15:00,104.2,104.24,104.05,104.09,7135.0,74.129,74.1574,74.0223,74.0507,7135.0
2017-06-02 10:20:00,104.1,104.11,103.93,103.95,6320.0,74.0578,74.065,73.9369,73.9511,6320.0
2017-06-02 10:25:00,103.93,104.11,103.9,104.08,9714.0,73.9369,74.065,73.9156,74.0436,9714.0
2017-06-02 10:30:00,104.11,104.11,104.05,104.07,12004.0,74.065,74.065,74.0223,74.0365,12004.0
2017-06-02 10:35:00,104.06,104.08,104.0,104.08,7675.0,74.0294,74.0436,73.9867,74.0436,7675.0
2017-06-02 10:40:00,104.03,104.05,103.98,104.05,10075.0,74.008,74.0223,73.9725,74.0223,10075.0
2017-06-02 10:45:00,104.05,104.09,104.02,104.09,6466.0,74.0223,74.0507,74.0009,74.0507,6466.0
2017-06-02 10:50:00,104.09,104.17,104.09,104.15,7350.0,74.0507,74.1076,74.0507,74.0934,7350.0
2017-06-02 10:55:00,104.13,104.13,104.0,104.05,15775.0,74.0792,74.0792,73.9867,74.0223,15775.0
2017-06-02 11:00:00,104.05,104.05,103.96,103.98,4700.0,74.0223,74.0223,73.9582,73.9725,4700.0
2017-06-02 11:05:00,103.98,103.99,103.81,103.9,8535.0,73.9725,73.9796,73.8515,73.9156,8535.0
2017-06-02 11:10:00,103.92,103.99,103.92,103.96,4394.0,73.9298,73.9796,73.9298,73.9582,4394.0
2017-06-02 11:15:00,103.96,104.08,103.96,104.05,6431.0,73.9582,74.0436,73.9582,74.0223,6431.0
2017-06-02 11:20:00,104.05,104.2,104.04,104.18,5407.0,74.0223,74.129,74.0152,74.1148,5407.0
2017-06-02 11:25:00,104.2,104.29,104.15,104.24,3598.0,74.129,74.193,74.0934,74.1574,3598.0
2017-06-02 11:30:00,104.22,104.26,104.2,104.22,5006.0,74.1432,74.1717,74.129,74.1432,5006.0
2017-06-02 11:35:00,104.22,104.28,104.19,104.27,8872.0,74.1432,74.1859,74.1219,74.1788,8872.0
2017-06-02 11:40:00,104.26,104.3,104.23,104.29,12790.0,74.1717,74.2001,74.1503,74.193,12790.0
2017-06-02 11:45:00,104.29,104.31,104.26,104.28,5271.0,74.193,74.2072,74.1717,74.1859,5271.0
2017-06-02 11:50:00,104.28,104.31,104.24,104.28,7775.0,74.1859,74.2072,74.1574,74.1859,7775.0
2017-06-02 11:55:00,104.28,104.31,104.27,104.3,3025.0,74.1859,74.2072,74.1788,74.2001,3025.0
2017-06-02 12:00:00,104.3,104.32,104.23,104.24,5604.0,74.2001,74.2144,74.1503,74.1574,5604.0
2017-06-02 12:05:00,104.23,104.26,104.2,104.24,16158.0,74.1503,74.1717,74.129,74.1574,16158.0
2017-06-02 12:10:00,104.24,104.32,104.22,104.32,5530.0,74.1574,74.2144,74.1432,74.2144,5530.0
2017-06-02 12:15:00,104.32,104.33,104.27,104.28,3800.0,74.2144,74.2215,74.1788,74.1859,3800.0
2017-06-02 12:20:00,104.3,104.4,104.28,104.38,9338.0,74.2001,74.2713,74.1859,74.257,9338.0
2017-06-02 12:25:00,104.38,104.43,104.37,104.38,2926.0,74.257,74.2926,74.2499,74.257,2926.0
2017-06-02 12:30:00,104.39,104.4,104.37,104.39,1600.0,74.2642,74.2713,74.2499,74.2642,1600.0
2017-06-02 12:35:00,104.39,104.41,104.32,104.38,6440.0,74.2642,74.2784,74.2144,74.257,6440.0
2017-06-02 12:40:00,104.38,104.38,104.29,104.31,4582.0,74.257,74.257,74.193,74.2072,4582.0
2017-06-02 12:45:00,104.32,104.35,104.24,104.25,11540.0,74.2144,74.2357,74.1574,74.1646,11540.0
2017-06-02 12:50:00,104.25,104.27,104.15,104.15,6600.0,74.1646,74.1788,74.0934,74.0934,6600.0
2017-06-02 12:55:00,104.19,104.21,104.15,104.17,12288.0,74.1219,74.1361,74.0934,74.1076,12288.0
2017-06-02 13:00:00,104.18,104.27,104.18,104.23,4495.0,74.1148,74.1788,74.1148,74.1503,4495.0
2017-06-02 13:05:00,104.23,104.23,104.18,104.2,4303.0,74.1503,74.1503,74.1148,74.129,4303.0
2017-06-02 13:10:00,104.21,104.22,104.12,104.15,9755.0,74.1361,74.1432,74.0721,74.0934,9755.0
2017-06-02 13:15:00,104.16,104.24,104.14,104.24,13911.0,74.1005,74.1574,74.0863,74.1574,13911.0
2017-06-02 13:20:00,104.24,104.28,104.18,104.18,76923.0,74.1574,74.1859,74.1148,74.1148,76923.0
2017-06-02 13:25:00,104.19,104.23,104.11,104.18,40490.0,74.1219,74.1503,74.065,74.1148,40490.0
2017-06-02 13:30:00,104.18,104.25,104.13,104.24,31140.0,74.1148,74.1646,74.0792,74.1574,31140.0
2017-06-02 13:35:00,104.25,104.31,104.23,104.3,25308.0,74.1646,74.2072,74.1503,74.2001,25308.0
2017-06-02 13:40:00,104.32,104.39,104.26,104.36,23626.0,74.2144,74.2642,74.1717,74.2428,23626.0
2017-06-02 13:45:00,104.36,104.47,104.36,104.38,44698.0,74.2428,74.3211,74.2428,74.257,44698.0
2017-06-02 13:50:00,104.39,104.39,104.21,104.29,46197.0,74.2642,74.2642,74.1361,74.193,46197.0
2017-06-02 13:55:00,104.3,104.36,104.23,104.32,22941.0,74.2001,74.2428,74.1503,74.2144,22941.0
2017-06-02 14:00:00,104.33,104.41,104.33,104.41,54247.0,74.2215,74.2784,74.2215,74.2784,54247.0
2017-06-02 14:05:00,104.41,104.44,104.35,104.38,46074.0,74.2784,74.2997,74.2357,74.257,46074.0
2017-06-02 14:10:00,104.38,104.68,104.35,104.48,35975.0,74.257,74.4705,74.2357,74.3282,35975.0
2017-06-02 14:15:00,104.49,104.51,104.35,104.35,13242.0,74.3353,74.3495,74.2357,74.2357,13242.0
2017-06-02 14:20:00,104.37,104.43,104.36,104.4,6790.0,74.2499,74.2926,74.2428,74.2713,6790.0
2017-06-02 14:25:00,104.38,104.43,104.33,104.34,7484.0,74.257,74.2926,74.2215,74.2286,7484.0
2017-06-02 14:30:00,104.33,104.49,104.33,104.38,9480.0,74.2215,74.3353,74.2215,74.257,9480.0
2017-06-02 14:35:00,104.38,104.41,104.35,104.38,5225.0,74.257,74.2784,74.2357,74.257,5225.0
2017-06-02 14:40:00,104.36,104.38,104.34,104.35,22903.0,74.2428,74.257,74.2286,74.2357,22903.0
2017-06-02 14:45:00,104.36,104.5,104.35,104.47,53324.0,74.2428,74.3424,74.2357,74.3211,53324.0
2017-06-02 14:50:00,104.46,104.56,104.44,104.47,22342.0,74.3139,74.3851,74.2997,74.3211,22342.0
2017-06-02 14:55:00,104.43,104.51,104.43,104.46,23836.0,74.2926,74.3495,74.2926,74.3139,23836.0
2017-06-02 15:00:00,104.44,104.51,104.44,104.49,14770.0,74.2997,74.3495,74.2997,74.3353,14770.0
2017-06-02 15:05:00,104.49,104.55,104.49,104.52,22129.0,74.3353,74.378,74.3353,74.3566,22129.0
2017-06-02 15:10:00,104.52,104.57,104.51,104.55,32902.0,74.3566,74.3922,74.3495,74.378,32902.0
2017-06-02 15:15:00,104.55,104.62,104.51,104.53,21120.0,74.378,74.4278,74.3495,74.3637,21120.0
2017-06-02 15:20:00,104.53,104.56,104.45,104.48,26413.0,74.3637,74.3851,74.3068,74.3282,26413.0
2017-06-02 15:25:00,104.47,104.54,104.45,104.5,16830.0,74.3211,74.3709,74.3068,74.3424,16830.0
2017-06-02 15:30:00,104.48,104.51,104.47,104.48,11436.0,74.3282,74.3495,74.3211,74.3282,11436.0
2017-06-02 15:35:00,104.49,104.56,104.47,104.55,27201.0,74.3353,74.3851,74.3211,74.378,27201.0
2017-06-02 15:40:00,104.55,104.57,104.53,104.55,35418.0,74.378,74.3922,74.3637,74.378,35418.0
2017-06-02 15:45:00,104.55,104.56,104.36,104.37,53386.0,74.378,74.3851,74.2428,74.2499,53386.0
2017-06-02 15:50:00,104.37,104.56,104.36,104.54,80465.0,74.2499,74.3851,74.2428,74.3709,80465.0
2017-06-02 15:55:00,104.54,104.58,104.47,104.53,142382.0,74.3709,74.3993,74.3211,74.3637,142382.0
2017-06-05 09:30:00,104.32,104.54,104.21,104.3,18040.0,74.2144,74.3709,74.1361,74.2001,18040.0
2017-06-05 09:35:00,104.4,104.52,104.36,104.4,4661.0,74.2713,74.3566,74.2428,74.2713,4661.0
2017-06-05 09:40:00,104.42,104.42,104.12,104.26,6642.0,74.2855,74.2855,74.0721,74.1717,6642.0
2017-06-05 09:45:00,104.26,104.38,104.18,104.34,5129.0,74.1717,74.257,74.1148,74.2286,5129.0
2017-06-05 09:50:00,104.37,104.59,104.36,104.59,10068.0,74.2499,74.4064,74.2428,74.4064,10068.0
2017-06-05 09:55:00,104.51,104.57,104.49,104.56,3523.0,74.3495,74.3922,74.3353,74.3851,3523.0
2017-06-05 10:00:00,104.57,104.58,104.41,104.43,4000.0,74.3922,74.3993,74.2784,74.2926,4000.0
2017-06-05 10:05:00,104.37,104.48,104.37,104.39,5706.0,74.2499,74.3282,74.2499,74.2642,5706.0
2017-06-05 10:10:00,104.38,104.57,104.34,104.57,5248.0,74.257,74.3922,74.2286,74.3922,5248.0
2017-06-05 10:15:00,104.55,104.63,104.52,104.52,10973.0,74.378,74.4349,74.3566,74.3566,10973.0
2017-06-05 10:20:00,104.55,104.64,104.53,104.56,5493.0,74.378,74.442,74.3637,74.3851,5493.0
2017-06-05 10:25:00,104.55,104.64,104.5,104.64,7300.0,74.378,74.442,74.3424,74.442,7300.0
2017-06-05 10:30:00,104.61,104.62,104.45,104.49,8048.0,74.4207,74.4278,74.3068,74.3353,8048.0
2017-06-05 10:35:00,104.46,104.51,104.35,104.35,6960.0,74.3139,74.3495,74.2357,74.2357,6960.0
2017-06-05 10:40:00,104.36,104.41,104.29,104.37,11227.0,74.2428,74.2784,74.193,74.2499,11227.0
2017-06-05 10:45:00,104.36,104.38,104.25,104.25,10125.0,74.2428,74.257,74.1646,74.1646,10125.0
2017-06-05 10:50:00,104.26,104.27,104.18,104.18,8951.0,74.1717,74.1788,74.1148,74.1148,8951.0
2017-06-05 10:55:00,104.14,104.36,104.14,104.36,5564.0,74.0863,74.2428,74.0863,74.2428,5564.0
2017-06-05 11:00:00,104.34,104.42,104.28,104.4,5524.0,74.2286,74.2855,74.1859,74.2713,5524.0
2017-06-05 11:05:00,104.37,104.41,104.3,104.31,5044.0,74.2499,74.2784,74.2001,74.2072,5044.0
2017-06-05 11:10:00,104.32,104.42,104.3,104.38,4734.0,74.2144,74.2855,74.2001,74.257,4734.0
2017-06-05 11:15:00,104.4,104.41,104.33,104.33,3460.0,74.2713,74.2784,74.2215,74.2215,3460.0
2017-06-05 11:20:00,104.32,104.38,104.3,104.33,5591.0,74.2144,74.257,74.2001,74.2215,5591.0
2017-06-05 11:25:00,104.33,104.34,104.26,104.27,4396.0,74.2215,74.2286,74.1717,74.1788,4396.0
2017-06-05 11:30:00,104.29,104.35,104.26,104.35,5467.0,74.193,74.2357,74.1717,74.2357,5467.0
2017-06-05 11:35:00,104.36,104.36,104.28,104.31,5165.0,74.2428,74.2428,74.1859,74.2072,5165.0
2017-06-05 11:40:00,104.35,104.35,104.21,104.21,2950.0,74.2357,74.2357,74.1361,74.1361,2950.0
2017-06-05 11:45:00,104.22,104.32,104.22,104.25,5132.0,74.1432,74.2144,74.1432,74.1646,5132.0
2017-06-05 11:50:00,104.24,104.3,104.21,104.21,4346.0,74.1574,74.2001,74.1361,74.1361,4346.0
2017-06-05 11:55:00,104.18,104.23,104.13,104.23,2600.0,74.1148,74.1503,74.0792,74.1503,2600.0
2017-06-05 12:00:00,104.23,104.23,104.11,104.14,7610.0,74.1503,74.1503,74.065,74.0863,7610.0
2017-06-05 12:05:00,104.16,104.21,104.11,104.21,5371.0,74.1005,74.1361,74.065,74.1361,5371.0
2017-06-05 12:10:00,104.16,104.23,104.16,104.22,2864.0,74.1005,74.1503,74.1005,74.1432,2864.0
2017-06-05 12:15:00,104.21,104.21,104.18,104.19,3867.0,74.1361,74.1361,74.1148,74.1219,3867.0
2017-06-05 12:20:00,104.18,104.2,104.12,104.16,4399.0,74.1148,74.129,74.0721,74.1005,4399.0
2017-06-05 12:25:00,104.14,104.22,104.14,104.22,3400.0,74.0863,74.1432,74.0863,74.1432,3400.0
2017-06-05 12:30:00,104.22,104.26,104.2,104.2,2871.0,74.1432,74.1717,74.129,74.129,2871.0
2017-06-05 12:35:00,104.23,104.25,104.16,104.16,7170.0,74.1503,74.1646,74.1005,74.1005,7170.0
2017-06-05 12:40:00,104.18,104.25,104.14,104.15,13655.0,74.1148,74.1646,74.0863,74.0934,13655.0
2017-06-05 12:45:00,104.15,104.16,104.07,104.11,4413.0,74.0934,74.1005,74.0365,74.065,4413.0
2017-06-05 12:50:00,104.08,104.11,104.05,104.05,3377.0,74.0436,74.065,74.0223,74.0223,3377.0
2017-06-05 12:55:00,104.03,104.09,104.01,104.05,4329.0,74.008,74.0507,73.9938,74.0223,4329.0
2017-06-05 13:00:00,104.04,104.09,104.02,104.09,5753.0,74.0152,74.0507,74.0009,74.0507,5753.0
2017-06-05 13:05:00,104.09,104.11,104.04,104.1,39602.0,74.0507,74.065,74.0152,74.0578,39602.0
2017-06-05 13:10:00,104.11,104.27,104.1,104.24,8173.0,74.065,74.1788,74.0578,74.1574,8173.0
2017-06-05 13:15:00,104.2,104.31,104.2,104.29,3300.0,74.129,74.2072,74.129,74.193,3300.0
2017-06-05 13:20:00,104.31,104.33,104.3,104.32,3160.0,74.2072,74.2215,74.2001,74.2144,3160.0
2017-06-05 13:25:00,104.32,104.35,104.24,104.29,16989.0,74.2144,74.2357,74.1574,74.193,16989.0
2017-06-05 13:30:00,104.3,104.31,104.14,104.16,12548.0,74.2001,74.2072,74.0863,74.1005,12548.0
2017-06-05 13:35:00,104.18,104.19,104.14,104.19,6566.0,74.1148,74.1219,74.0863,74.1219,6566.0
2017-06-05 13:40:00,104.19,104.22,104.15,104.15,6436.0,74.1219,74.1432,74.0934,74.0934,6436.0
2017-06-05 13:45:00,104.17,104.2,104.16,104.17,3398.0,74.1076,74.129,74.1005,74.1076,3398.0
2017-06-05 13:50:00,104.15,104.22,104.15,104.19,3500.0,74.0934,74.1432,74.0934,74.1219,3500.0
2017-06-05 13:55:00,104.16,104.17,104.04,104.04,18805.0,74.1005,74.1076,74.0152,74.0152,18805.0
2017-06-05 14:00:00,104.07,104.12,104.06,104.07,4897.0,74.0365,74.0721,74.0294,74.0365,4897.0
2017-06-05 14:05:00,104.09,104.09,103.97,104.01,6912.0,74.0507,74.0507,73.9654,73.9938,6912.0
2017-06-05 14:10:00,104.0,104.03,103.97,103.98,5938.0,73.9867,74.008,73.9654,73.9725,5938.0
2017-06-05 14:15:00,104.0,104.02,103.89,103.91,9134.0,73.9867,74.0009,73.9084,73.9227,9134.0
2017-06-05 14:20:00,103.92,103.95,103.81,103.83,22922.0,73.9298,73.9511,73.8515,73.8658,22922.0
2017-06-05 14:25:00,103.86,103.88,103.8,103.84,13784.0,73.8871,73.9013,73.8444,73.8729,13784.0
2017-06-05 14:30:00,103.85,103.87,103.81,103.81,6667.0,73.88,73.8942,73.8515,73.8515,6667.0
2017-06-05 14:35:00,103.81,103.83,103.78,103.82,6168.0,73.8515,73.8658,73.8302,73.8586,6168.0
2017-06-05 14:40:00,103.81,103.9,103.78,103.87,4842.0,73.8515,73.9156,73.8302,73.8942,4842.0
2017-06-05 14:45:00,103.87,103.88,103.76,103.78,7251.0,73.8942,73.9013,73.816,73.8302,7251.0
2017-06-05 14:50:00,103.77,103.81,103.76,103.79,8163.0,73.8231,73.8515,73.816,73.8373,8163.0
2017-06-05 14:55:00,103.8,103.81,103.77,103.78,7229.0,73.8444,73.8515,73.8231,73.8302,7229.0
2017-06-05 15:00:00,103.77,103.79,103.75,103.77,17778.0,73.8231,73.8373,73.8088,73.8231,17778.0
2017-06-05 15:05:00,103.79,103.83,103.53,103.53,54771.0,73.8373,73.8658,73.6523,73.6523,54771.0
2017-06-05 15:10:00,103.53,103.76,103.5,103.66,48736.0,73.6523,73.816,73.631,73.7448,48736.0
2017-06-05 15:15:00,103.65,103.69,103.65,103.68,10508.0,73.7377,73.7662,73.7377,73.759,10508.0
2017-06-05 15:20:00,103.68,103.75,103.66,103.69,14702.0,73.759,73.8088,73.7448,73.7662,14702.0
2017-06-05 15:25:00,103.7,103.71,103.62,103.64,17674.0,73.7733,73.7804,73.7164,73.7306,17674.0
2017-06-05 15:30:00,103.63,103.66,103.62,103.63,26083.0,73.7235,73.7448,73.7164,73.7235,26083.0
2017-06-05 15:35:00,103.63,103.65,103.56,103.59,29134.0,73.7235,73.7377,73.6737,73.695,29134.0
2017-06-05 15:40:00,103.59,103.64,103.58,103.64,23729.0,73.695,73.7306,73.6879,73.7306,23729.0
2017-06-05 15:45:00,103.63,103.63,103.56,103.59,31638.0,73.7235,73.7235,73.6737,73.695,31638.0
2017-06-05 15:50:00,103.58,103.58,103.43,103.47,42431.0,73.6879,73.6879,73.5812,73.6097,42431.0
2017-06-05 15:55:00,103.46,103.49,103.4,103.48,98545.0,73.6025,73.6239,73.5599,73.6168,98545.0
2017-06-06 09:30:00,103.52,103.61,103.03,103.23,16649.0,73.6452,73.7093,73.2966,73.4389,16649.0
2017-06-06 09:35:00,103.37,103.39,103.18,103.3,8163.0,73.5385,73.5527,73.4033,73.4887,8163.0
2017-06-06 09:40:00,103.22,103.43,103.19,103.42,8221.0,73.4318,73.5812,73.4105,73.5741,8221.0
2017-06-06 09:45:00,103.43,103.67,103.4,103.55,6287.0,73.5812,73.7519,73.5599,73.6666,6287.0
2017-06-06 09:50:00,103.58,103.74,103.48,103.48,9313.0,73.6879,73.8017,73.6168,73.6168,9313.0
2017-06-06 09:55:00,103.49,103.63,103.44,103.45,7619.0,73.6239,73.7235,73.5883,73.5954,7619.0
2017-06-06 10:00:00,103.46,103.63,103.45,103.63,6357.0,73.6025,73.7235,73.5954,73.7235,6357.0
2017-06-06 10:05:00,103.62,103.75,103.56,103.75,6861.0,73.7164,73.8088,73.6737,73.8088,6861.0
2017-06-06 10:10:00,103.73,103.82,103.69,103.72,6632.0,73.7946,73.8586,73.7662,73.7875,6632.0
2017-06-06 10:15:00,103.73,103.76,103.52,103.58,3870.0,73.7946,73.816,73.6452,73.6879,3870.0
2017-06-06 10:20:00,103.54,103.58,103.47,103.54,2719.0,73.6595,73.6879,73.6097,73.6595,2719.0
2017-06-06 10:25:00,103.54,103.59,103.43,103.47,4206.0,73.6595,73.695,73.5812,73.6097,4206.0
2017-06-06 10:30:00,103.53,103.56,103.4,103.42,4410.0,73.6523,73.6737,73.5599,73.5741,4410.0
2017-06-06 10:35:00,103.43,103.51,103.33,103.33,7121.0,73.5812,73.6381,73.5101,73.5101,7121.0
2017-06-06 10:40:00,103.36,103.39,103.22,103.22,8267.0,73.5314,73.5527,73.4318,73.4318,8267.0
2017-06-06 10:45:00,103.23,103.31,103.22,103.29,7600.0,73.4389,73.4958,73.4318,73.4816,7600.0
2017-06-06 10:50:00,103.34,103.34,103.25,103.29,5881.0,73.5172,73.5172,73.4531,73.4816,5881.0
2017-06-06 10:55:00,103.32,103.36,103.27,103.36,8371.0,73.5029,73.5314,73.4674,73.5314,8371.0
2017-06-06 11:00:00,103.37,103.42,103.37,103.42,4215.0,73.5385,73.5741,73.5385,73.5741,4215.0
2017-06-06 11:05:00,103.43,103.49,103.38,103.48,6482.0,73.5812,73.6239,73.5456,73.6168,6482.0
2017-06-06 11:10:00,103.51,103.66,103.5,103.66,6126.0,73.6381,73.7448,73.631,73.7448,6126.0
2017-06-06 11:15:00,103.66,103.68,103.64,103.67,4549.0,73.7448,73.759,73.7306,73.7519,4549.0
2017-06-06 11:20:00,103.67,103.74,103.67,103.73,4669.0,73.7519,73.8017,73.7519,73.7946,4669.0
2017-06-06 11:25:00,103.72,103.72,103.58,103.63,7314.0,73.7875,73.7875,73.6879,73.7235,7314.0
2017-06-06 11:30:00,103.64,103.68,103.61,103.68,7201.0,73.7306,73.759,73.7093,73.759,7201.0
2017-06-06 11:35:00,103.66,103.77,103.65,103.73,6596.0,73.7448,73.8231,73.7377,73.7946,6596.0
2017-06-06 11:40:00,103.71,103.9,103.71,103.9,23780.0,73.7804,73.9156,73.7804,73.9156,23780.0
2017-06-06 11:45:00,103.91,103.97,103.88,103.97,9058.0,73.9227,73.9654,73.9013,73.9654,9058.0
2017-06-06 11:50:00,103.94,103.99,103.89,103.98,12333.0,73.944,73.9796,73.9084,73.9725,12333.0
2017-06-06 11:55:00,103.97,103.98,103.92,103.98,6500.0,73.9654,73.9725,73.9298,73.9725,6500.0
2017-06-06 12:00:00,103.93,104.01,103.75,103.76,14597.0,73.9369,73.9938,73.8088,73.816,14597.0
2017-06-06 12:05:00,103.76,103.83,103.7,103.81,14662.0,73.816,73.8658,73.7733,73.8515,14662.0
2017-06-06 12:10:00,103.81,103.92,103.8,103.91,15834.0,73.8515,73.9298,73.8444,73.9227,15834.0
2017-06-06 12:15:00,103.91,103.96,103.85,103.85,10572.0,73.9227,73.9582,73.88,73.88,10572.0
2017-06-06 12:20:00,103.83,103.86,103.81,103.86,6263.0,73.8658,73.8871,73.8515,73.8871,6263.0
2017-06-06 12:25:00,103.86,103.86,103.81,103.84,9620.0,73.8871,73.8871,73.8515,73.8729,9620.0
2017-06-06 12:30:00,103.85,103.86,103.8,103.85,9933.0,73.88,73.8871,73.8444,73.88,9933.0
2017-06-06 12:35:00,103.83,103.9,103.82,103.87,7324.0,73.8658,73.9156,73.8586,73.8942,7324.0
2017-06-06 12:40:00,103.89,103.93,103.87,103.9,7661.0,73.9084,73.9369,73.8942,73.9156,7661.0
2017-06-06 12:45:00,103.92,103.95,103.83,103.86,12682.0,73.9298,73.9511,73.8658,73.8871,12682.0
2017-06-06 12:50:00,103.85,103.9,103.85,103.9,6400.0,73.88,73.9156,73.88,73.9156,6400.0
2017-06-06 12:55:00,103.9,103.9,103.81,103.83,8623.0,73.9156,73.9156,73.8515,73.8658,8623.0
2017-06-06 13:00:00,103.83,103.89,103.82,103.86,9107.0,73.8658,73.9084,73.8586,73.8871,9107.0
2017-06-06 13:05:00,103.87,103.87,103.81,103.81,7013.0,73.8942,73.8942,73.8515,73.8515,7013.0
2017-06-06 13:10:00,103.83,103.84,103.72,103.73,11792.0,73.8658,73.8729,73.7875,73.7946,11792.0
2017-06-06 13:15:00,103.73,103.73,103.66,103.66,6781.0,73.7946,73.7946,73.7448,73.7448,6781.0
2017-06-06 13:20:00,103.67,103.68,103.56,103.58,8070.0,73.7519,73.759,73.6737,73.6879,8070.0
2017-06-06 13:25:00,103.59,103.63,103.58,103.62,9356.0,73.695,73.7235,73.6879,73.7164,9356.0
2017-06-06 13:30:00,103.61,103.68,103.58,103.63,18147.0,73.7093,73.759,73.6879,73.7235,18147.0
2017-06-06 13:35:00,103.64,103.65,103.48,103.49,20925.0,73.7306,73.7377,73.6168,73.6239,20925.0
2017-06-06 13:40:00,103.49,103.54,103.42,103.42,11510.0,73.6239,73.6595,73.5741,73.5741,11510.0
2017-06-06 13:45:00,103.41,103.44,103.37,103.39,16141.0,73.567,73.5883,73.5385,73.5527,16141.0
2017-06-06 13:50:00,103.38,103.41,103.38,103.41,19351.0,73.5456,73.567,73.5456,73.567,19351.0
2017-06-06 13:55:00,103.41,103.62,103.41,103.6,11827.0,73.567,73.7164,73.567,73.7021,11827.0
2017-06-06 14:00:00,103.62,103.69,103.61,103.62,13574.0,73.7164,73.7662,73.7093,73.7164,13574.0
2017-06-06 14:05:00,103.61,103.67,103.61,103.64,8749.0,73.7093,73.7519,73.7093,73.7306,8749.0
2017-06-06 14:10:00,103.65,103.68,103.64,103.67,10799.0,73.7377,73.759,73.7306,73.7519,10799.0
2017-06-06 14:15:00,103.68,103.69,103.62,103.62,20999.0,73.759,73.7662,73.7164,73.7164,20999.0
2017-06-06 14:20:00,103.6,103.6,103.52,103.54,9835.0,73.7021,73.7021,73.6452,73.6595,9835.0
2017-06-06 14:25:00,103.54,103.57,103.52,103.56,15540.0,73.6595,73.6808,73.6452,73.6737,15540.0
2017-06-06 14:30:00,103.57,103.57,103.45,103.46,19610.0,73.6808,73.6808,73.5954,73.6025,19610.0
2017-06-06 14:35:00,103.47,103.51,103.38,103.4,21269.0,73.6097,73.6381,73.5456,73.5599,21269.0
2017-06-06 14:40:00,103.41,103.45,103.4,103.43,8130.0,73.567,73.5954,73.5599,73.5812,8130.0
2017-06-06 14:45:00,103.42,103.47,103.39,103.44,13522.0,73.5741,73.6097,73.5527,73.5883,13522.0
2017-06-06 14:50:00,103.44,103.45,103.38,103.4,15140.0,73.5883,73.5954,73.5456,73.5599,15140.0
2017-06-06 14:55:00,103.41,103.44,103.39,103.41,11396.0,73.567,73.5883,73.5527,73.567,11396.0
2017-06-06 15:00:00,103.41,103.44,103.28,103.33,23539.0,73.567,73.5883,73.4745,73.5101,23539.0
2017-06-06 15:05:00,103.33,103.36,103.13,103.24,44989.0,73.5101,73.5314,73.3678,73.446,44989.0
2017-06-06 15:10:00,103.24,103.38,103.2,103.33,21133.0,73.446,73.5456,73.4176,73.5101,21133.0
2017-06-06 15:15:00,103.33,103.48,103.28,103.42,16409.0,73.5101,73.6168,73.4745,73.5741,16409.0
2017-06-06 15:20:00,103.44,103.46,103.36,103.37,7809.0,73.5883,73.6025,73.5314,73.5385,7809.0
2017-06-06 15:25:00,103.38,103.4,103.32,103.32,9248.0,73.5456,73.5599,73.5029,73.5029,9248.0
2017-06-06 15:30:00,103.31,103.31,103.21,103.24,8508.0,73.4958,73.4958,73.4247,73.446,8508.0
2017-06-06 15:35:00,103.23,103.3,103.22,103.27,9108.0,73.4389,73.4887,73.4318,73.4674,9108.0
2017-06-06 15:40:00,103.25,103.29,103.23,103.24,12811.0,73.4531,73.4816,73.4389,73.446,12811.0
2017-06-06 15:45:00,103.22,103.29,103.22,103.25,22313.0,73.4318,73.4816,73.4318,73.4531,22313.0
2017-06-06 15:50:00,103.26,103.28,103.14,103.16,28931.0,73.4603,73.4745,73.3749,73.3891,28931.0
2017-06-06 15:55:00,103.15,103.22,103.13,103.17,51363.0,73.382,73.4318,73.3678,73.3962,51363.0
2017-06-07 09:30:00,103.36,103.77,103.16,103.49,12666.0,73.5314,73.8231,73.3891,73.6239,12666.0
2017-06-07 09:35:00,103.54,103.81,103.41,103.68,13475.0,73.6595,73.8515,73.567,73.759,13475.0
2017-06-07 09:40:00,103.59,103.6,103.36,103.42,3935.0,73.695,73.7021,73.5314,73.5741,3935.0
2017-06-07 09:45:00,103.41,103.54,103.33,103.4,8773.0,73.567,73.6595,73.5101,73.5599,8773.0
2017-06-07 09:50:00,103.41,103.41,103.09,103.09,5800.0,73.567,73.567,73.3393,73.3393,5800.0
2017-06-07 09:55:00,103.12,103.16,103.03,103.09,6362.0,73.3607,73.3891,73.2966,73.3393,6362.0
2017-06-07 10:00:00,103.08,103.08,102.9,102.93,16946.0,73.3322,73.3322,73.2041,73.2255,16946.0
2017-06-07 10:05:00,102.95,102.98,102.87,102.92,18437.0,73.2397,73.2611,73.1828,73.2184,18437.0
2017-06-07 10:10:00,102.92,102.95,102.78,102.82,7681.0,73.2184,73.2397,73.1188,73.1472,7681.0
2017-06-07 10:15:00,102.78,102.82,102.69,102.7,10118.0,73.1188,73.1472,73.0548,73.0619,10118.0
2017-06-07 10:20:00,102.68,102.77,102.68,102.72,6590.0,73.0476,73.1117,73.0476,73.0761,6590.0
2017-06-07 10:25:00,102.69,102.74,102.66,102.71,7137.0,73.0548,73.0903,73.0334,73.069,7137.0
2017-06-07 10:30:00,102.69,102.83,102.69,102.78,5730.0,73.0548,73.1544,73.0548,73.1188,5730.0
2017-06-07 10:35:00,102.8,102.88,102.75,102.82,6521.0,73.133,73.1899,73.0974,73.1472,6521.0
2017-06-07 10:40:00,102.81,102.86,102.79,102.84,4784.0,73.1401,73.1757,73.1259,73.1615,4784.0
2017-06-07 10:45:00,102.84,102.85,102.78,102.83,7174.0,73.1615,73.1686,73.1188,73.1544,7174.0
2017-06-07 10:50:00,102.82,102.82,102.75,102.77,5193.0,73.1472,73.1472,73.0974,73.1117,5193.0
2017-06-07 10:55:00,102.77,102.77,102.6,102.65,8913.0,73.1117,73.1117,72.9907,73.0263,8913.0
2017-06-07 11:00:00,102.66,102.74,102.63,102.71,5179.0,73.0334,73.0903,73.0121,73.069,5179.0
2017-06-07 11:05:00,102.74,102.86,102.74,102.85,6002.0,73.0903,73.1757,73.0903,73.1686,6002.0
2017-06-07 11:10:00,102.88,102.94,102.84,102.86,5444.0,73.1899,73.2326,73.1615,73.1757,5444.0
2017-06-07 11:15:00,102.85,102.9,102.77,102.77,8623.0,73.1686,73.2041,73.1117,73.1117,8623.0
2017-06-07 11:20:00,102.77,102.86,102.75,102.84,5373.0,73.1117,73.1757,73.0974,73.1615,5373.0
2017-06-07 11:25:00,102.83,102.85,102.73,102.74,4548.0,73.1544,73.1686,73.0832,73.0903,4548.0
2017-06-07 11:30:00,102.76,102.79,102.72,102.74,6713.0,73.1046,73.1259,73.0761,73.0903,6713.0
2017-06-07 11:35:00,102.73,102.8,102.72,102.74,5720.0,73.0832,73.133,73.0761,73.0903,5720.0
2017-06-07 11:40:00,102.74,102.89,102.74,102.89,2876.0,73.0903,73.197,73.0903,73.197,2876.0
2017-06-07 11:45:00,102.9,102.96,102.89,102.95,6180.0,73.2041,73.2468,73.197,73.2397,6180.0
2017-06-07 11:50:00,102.96,102.96,102.89,102.93,4485.0,73.2468,73.2468,73.197,73.2255,4485.0
2017-06-07 11:55:00,102.91,102.99,102.9,102.9,2900.0,73.2113,73.2682,73.2041,73.2041,2900.0
2017-06-07 12:00:00,102.92,102.95,102.91,102.93,2988.0,73.2184,73.2397,73.2113,73.2255,2988.0
2017-06-07 12:05:00,102.92,102.93,102.86,102.91,2300.0,73.2184,73.2255,73.1757,73.2113,2300.0
2017-06-07 12:10:00,102.88,102.99,102.88,102.99,1609.0,73.1899,73.2682,73.1899,73.2682,1609.0
2017-06-07 12:15:00,102.99,103.0,102.92,102.95,3097.0,73.2682,73.2753,73.2184,73.2397,3097.0
2017-06-07 12:20:00,102.95,103.02,102.95,103.02,2270.0,73.2397,73.2895,73.2397,73.2895,2270.0
2017-06-07 12:25:00,103.0,103.0,102.93,102.96,3408.0,73.2753,73.2753,73.2255,73.2468,3408.0
2017-06-07 12:30:00,102.96,102.98,102.93,102.98,2649.0,73.2468,73.2611,73.2255,73.2611,2649.0
2017-06-07 12:35:00,102.95,103.07,102.95,103.07,5080.0,73.2397,73.3251,73.2397,73.3251,5080.0
2017-06-07 12:40:00,103.11,103.12,103.09,103.12,2900.0,73.3535,73.3607,73.3393,73.3607,2900.0
2017-06-07 12:45:00,103.12,103.12,103.03,103.04,3300.0,73.3607,73.3607,73.2966,73.3037,3300.0
2017-06-07 12:50:00,103.05,103.07,102.99,103.04,5501.0,73.3109,73.3251,73.2682,73.3037,5501.0
2017-06-07 12:55:00,103.03,103.06,103.0,103.03,3328.0,73.2966,73.318,73.2753,73.2966,3328.0
2017-06-07 13:00:00,103.05,103.05,103.0,103.05,1526.0,73.3109,73.3109,73.2753,73.3109,1526.0
2017-06-07 13:05:00,103.02,103.06,103.0,103.06,11189.0,73.2895,73.318,73.2753,73.318,11189.0
2017-06-07 13:10:00,103.04,103.13,103.04,103.11,4824.0,73.3037,73.3678,73.3037,73.3535,4824.0
2017-06-07 13:15:00,103.12,103.12,103.08,103.11,3037.0,73.3607,73.3607,73.3322,73.3535,3037.0
2017-06-07 13:20:00,103.11,103.17,103.06,103.17,4339.0,73.3535,73.3962,73.318,73.3962,4339.0
2017-06-07 13:25:00,103.14,103.18,103.12,103.17,3446.0,73.3749,73.4033,73.3607,73.3962,3446.0
2017-06-07 13:30:00,103.17,103.17,103.13,103.14,2600.0,73.3962,73.3962,73.3678,73.3749,2600.0
2017-06-07 13:35:00,103.15,103.17,103.1,103.1,4920.0,73.382,73.3962,73.3464,73.3464,4920.0
2017-06-07 13:40:00,103.09,103.22,103.09,103.22,6215.0,73.3393,73.4318,73.3393,73.4318,6215.0
2017-06-07 13:45:00,103.25,103.28,103.23,103.25,6365.0,73.4531,73.4745,73.4389,73.4531,6365.0
2017-06-07 13:50:00,103.23,103.3,103.23,103.3,3292.0,73.4389,73.4887,73.4389,73.4887,3292.0
2017-06-07 13:55:00,103.28,103.29,103.22,103.23,3700.0,73.4745,73.4816,73.4318,73.4389,3700.0
2017-06-07 14:00:00,103.22,103.25,103.2,103.22,3700.0,73.4318,73.4531,73.4176,73.4318,3700.0
2017-06-07 14:05:00,103.23,103.28,103.23,103.25,4939.0,73.4389,73.4745,73.4389,73.4531,4939.0
2017-06-07 14:10:00,103.26,103.29,103.23,103.26,11298.0,73.4603,73.4816,73.4389,73.4603,11298.0
2017-06-07 14:15:00,103.26,103.3,103.25,103.29,3120.0,73.4603,73.4887,73.4531,73.4816,3120.0
2017-06-07 14:20:00,103.3,103.31,103.28,103.3,4068.0,73.4887,73.4958,73.4745,73.4887,4068.0
2017-06-07 14:25:00,103.31,103.35,103.3,103.31,2625.0,73.4958,73.5243,73.4887,73.4958,2625.0
2017-06-07 14:30:00,103.29,103.32,103.29,103.32,3778.0,73.4816,73.5029,73.4816,73.5029,3778.0
2017-06-07 14:35:00,103.33,103.34,103.21,103.25,8750.0,73.5101,73.5172,73.4247,73.4531,8750.0
2017-06-07 14:40:00,103.25,103.29,103.23,103.24,3813.0,73.4531,73.4816,73.4389,73.446,3813.0
2017-06-07 14:45:00,103.23,103.31,103.22,103.28,9220.0,73.4389,73.4958,73.4318,73.4745,9220.0
2017-06-07 14:50:00,103.28,103.31,103.26,103.27,4176.0,73.4745,73.4958,73.4603,73.4674,4176.0
2017-06-07 14:55:00,103.26,103.31,103.24,103.29,5940.0,73.4603,73.4958,73.446,73.4816,5940.0
2017-06-07 15:00:00,103.3,103.32,103.27,103.31,5532.0,73.4887,73.5029,73.4674,73.4958,5532.0
2017-06-07 15:05:00,103.32,103.34,103.29,103.31,6852.0,73.5029,73.5172,73.4816,73.4958,6852.0
2017-06-07 15:10:00,103.31,103.31,103.25,103.28,8547.0,73.4958,73.4958,73.4531,73.4745,8547.0
2017-06-07 15:15:00,103.3,103.31,103.24,103.25,8483.0,73.4887,73.4958,73.446,73.4531,8483.0
2017-06-07 15:20:00,103.25,103.28,103.25,103.25,7582.0,73.4531,73.4745,73.4531,73.4531,7582.0
2017-06-07 15:25:00,103.25,103.25,103.17,103.22,18210.0,73.4531,73.4531,73.3962,73.4318,18210.0
2017-06-07 15:30:00,103.21,103.22,103.18,103.2,10832.0,73.4247,73.4318,73.4033,73.4176,10832.0
2017-06-07 15:35:00,103.2,103.26,103.19,103.26,14465.0,73.4176,73.4603,73.4105,73.4603,14465.0
2017-06-07 15:40:00,103.26,103.29,103.24,103.29,24521.0,73.4603,73.4816,73.446,73.4816,24521.0
2017-06-07 15:45:00,103.3,103.37,103.28,103.37,20768.0,73.4887,73.5385,73.4745,73.5385,20768.0
2017-06-07 15:50:00,103.37,103.38,103.25,103.26,30295.0,73.5385,73.5456,73.4531,73.4603,30295.0
2017-06-07 15:55:00,103.26,103.27,103.16,103.21,69869.0,73.4603,73.4674,73.3891,73.4247,69869.0
2017-06-08 09:30:00,103.39,103.56,102.71,102.84,27402.0,73.5527,73.6737,73.069,73.1615,27402.0
2017-06-08 09:35:00,102.86,102.86,102.42,102.45,19460.0,73.1757,73.1757,72.8627,72.884,19460.0
2017-06-08 09:40:00,102.4,102.51,102.29,102.29,15305.0,72.8484,72.9267,72.7702,72.7702,15305.0
2017-06-08 09:45:00,102.32,102.41,101.98,101.98,24750.0,72.7915,72.8556,72.5497,72.5497,24750.0
2017-06-08 09:50:00,101.99,102.15,101.96,102.0,10470.0,72.5568,72.6706,72.5354,72.5639,10470.0
2017-06-08 09:55:00,102.03,102.03,101.77,101.94,11365.0,72.5852,72.5852,72.4003,72.5212,11365.0
2017-06-08 10:00:00,101.92,101.92,101.66,101.66,18415.0,72.507,72.507,72.322,72.322,18415.0
2017-06-08 10:05:00,101.7,101.8,101.64,101.64,16982.0,72.3505,72.4216,72.3078,72.3078,16982.0
2017-06-08 10:10:00,101.65,101.67,101.5,101.56,32775.0,72.3149,72.3291,72.2082,72.2509,32775.0
2017-06-08 10:15:00,101.55,101.55,101.13,101.13,45099.0,72.2437,72.2437,71.945,71.945,45099.0
2017-06-08 10:20:00,101.16,101.22,100.93,100.93,43990.0,71.9663,72.009,71.8027,71.8027,43990.0
2017-06-08 10:25:00,100.94,101.23,100.94,100.95,30901.0,71.8098,72.0161,71.8098,71.8169,30901.0
2017-06-08 10:30:00,100.94,101.15,100.88,101.14,33040.0,71.8098,71.9592,71.7671,71.9521,33040.0
2017-06-08 10:35:00,101.13,101.18,101.08,101.11,35466.0,71.945,71.9805,71.9094,71.9307,35466.0
2017-06-08 10:40:00,101.12,101.18,100.99,101.15,39326.0,71.9378,71.9805,71.8454,71.9592,39326.0
2017-06-08 10:45:00,101.17,101.43,101.15,101.43,20312.0,71.9734,72.1584,71.9592,72.1584,20312.0
2017-06-08 10:50:00,101.4,101.54,101.33,101.33,12194.0,72.137,72.2366,72.0872,72.0872,12194.0
2017-06-08 10:55:00,101.38,101.38,101.14,101.14,6960.0,72.1228,72.1228,71.9521,71.9521,6960.0
2017-06-08 11:00:00,101.16,101.17,101.03,101.03,22190.0,71.9663,71.9734,71.8738,71.8738,22190.0
2017-06-08 11:05:00,101.04,101.04,100.88,101.0,23611.0,71.8809,71.8809,71.7671,71.8525,23611.0
2017-06-08 11:10:00,101.01,101.08,100.93,100.97,29841.0,71.8596,71.9094,71.8027,71.8311,29841.0
2017-06-08 11:15:00,100.97,100.97,100.73,100.74,19217.0,71.8311,71.8311,71.6604,71.6675,19217.0
2017-06-08 11:20:00,100.76,100.76,100.46,100.52,31370.0,71.6817,71.6817,71.4683,71.511,31370.0
2017-06-08 11:25:00,100.52,100.62,100.38,100.51,36283.0,71.511,71.5821,71.4114,71.5039,36283.0
2017-06-08 11:30:00,100.53,100.54,100.36,100.4,28673.0,71.5181,71.5252,71.3972,71.4256,28673.0
2017-06-08 11:35:00,100.4,100.49,100.37,100.46,22789.0,71.4256,71.4896,71.4043,71.4683,22789.0
2017-06-08 11:40:00,100.45,100.74,100.45,100.7,27635.0,71.4612,71.6675,71.4612,71.639,27635.0
2017-06-08 11:45:00,100.69,100.72,100.59,100.69,26205.0,71.6319,71.6533,71.5608,71.6319,26205.0
2017-06-08 11:50:00,100.69,100.71,100.53,100.62,27283.0,71.6319,71.6462,71.5181,71.5821,27283.0
2017-06-08 11:55:00,100.59,100.82,100.58,100.77,17124.0,71.5608,71.7244,71.5537,71.6888,17124.0
2017-06-08 12:00:00,100.78,100.94,100.78,100.89,14900.0,71.696,71.8098,71.696,71.7742,14900.0
2017-06-08 12:05:00,100.91,101.06,100.89,101.05,13908.0,71.7884,71.8952,71.7742,71.888,13908.0
2017-06-08 12:10:00,101.05,101.05,100.89,100.89,7867.0,71.888,71.888,71.7742,71.7742,7867.0
2017-06-08 12:15:00,100.91,100.92,100.85,100.88,12717.0,71.7884,71.7956,71.7458,71.7671,12717.0
2017-06-08 12:20:00,100.87,100.94,100.86,100.91,12900.0,71.76,71.8098,71.7529,71.7884,12900.0
2017-06-08 12:25:00,100.94,100.95,100.86,100.93,30473.0,71.8098,71.8169,71.7529,71.8027,30473.0
2017-06-08 12:30:00,100.91,101.01,100.89,100.97,12002.0,71.7884,71.8596,71.7742,71.8311,12002.0
2017-06-08 12:35:00,101.0,101.01,100.83,100.91,38679.0,71.8525,71.8596,71.7315,71.7884,38679.0
2017-06-08 12:40:00,100.93,101.04,100.91,101.01,12550.0,71.8027,71.8809,71.7884,71.8596,12550.0
2017-06-08 12:45:00,101.04,101.04,100.95,100.99,8809.0,71.8809,71.8809,71.8169,71.8454,8809.0
2017-06-08 12:50:00,101.01,101.05,100.97,101.03,7903.0,71.8596,71.888,71.8311,71.8738,7903.0
2017-06-08 12:55:00,101.01,101.02,100.84,100.88,8379.0,71.8596,71.8667,71.7386,71.7671,8379.0
2017-06-08 13:00:00,100.88,101.0,100.88,100.98,9206.0,71.7671,71.8525,71.7671,71.8382,9206.0
2017-06-08 13:05:00,100.98,101.0,100.78,100.81,9379.0,71.8382,71.8525,71.696,71.7173,9379.0
2017-06-08 13:10:00,100.79,100.83,100.71,100.73,13283.0,71.7031,71.7315,71.6462,71.6604,13283.0
2017-06-08 13:15:00,100.76,100.76,100.64,100.65,11438.0,71.6817,71.6817,71.5964,71.6035,11438.0
2017-06-08 13:20:00,100.66,100.66,100.58,100.59,7847.0,71.6106,71.6106,71.5537,71.5608,7847.0
2017-06-08 13:25:00,100.59,100.74,100.59,100.65,17229.0,71.5608,71.6675,71.5608,71.6035,17229.0
2017-06-08 13:30:00,100.67,100.81,100.64,100.81,30866.0,71.6177,71.7173,71.5964,71.7173,30866.0
2017-06-08 13:35:00,100.81,100.89,100.79,100.81,23466.0,71.7173,71.7742,71.7031,71.7173,23466.0
2017-06-08 13:40:00,100.81,100.96,100.81,100.96,8764.0,71.7173,71.824,71.7173,71.824,8764.0
2017-06-08 13:45:00,100.96,101.01,100.89,100.92,12278.0,71.824,71.8596,71.7742,71.7956,12278.0
2017-06-08 13:50:00,100.94,100.95,100.89,100.9,12549.0,71.8098,71.8169,71.7742,71.7813,12549.0
2017-06-08 13:55:00,100.9,100.92,100.79,100.81,22848.0,71.7813,71.7956,71.7031,71.7173,22848.0
2017-06-08 14:00:00,100.81,100.85,100.69,100.7,12436.0,71.7173,71.7458,71.6319,71.639,12436.0
2017-06-08 14:05:00,100.73,100.73,100.59,100.63,18597.0,71.6604,71.6604,71.5608,71.5892,18597.0
2017-06-08 14:10:00,100.64,100.67,100.49,100.51,19126.0,71.5964,71.6177,71.4896,71.5039,19126.0
2017-06-08 14:15:00,100.51,100.59,100.48,100.48,24999.0,71.5039,71.5608,71.4825,71.4825,24999.0
2017-06-08 14:20:00,100.48,100.61,100.48,100.55,14357.0,71.4825,71.575,71.4825,71.5323,14357.0
2017-06-08 14:25:00,100.53,100.58,100.49,100.57,25298.0,71.5181,71.5537,71.4896,71.5466,25298.0
2017-06-08 14:30:00,100.59,100.63,100.55,100.62,20293.0,71.5608,71.5892,71.5323,71.5821,20293.0
2017-06-08 14:35:00,100.63,100.74,100.61,100.73,16801.0,71.5892,71.6675,71.575,71.6604,16801.0
2017-06-08 14:40:00,100.73,100.76,100.63,100.67,20076.0,71.6604,71.6817,71.5892,71.6177,20076.0
2017-06-08 14:45:00,100.7,100.72,100.59,100.62,21018.0,71.639,71.6533,71.5608,71.5821,21018.0
2017-06-08 14:50:00,100.62,100.64,100.56,100.58,23381.0,71.5821,71.5964,71.5394,71.5537,23381.0
2017-06-08 14:55:00,100.58,100.74,100.58,100.7,80536.0,71.5537,71.6675,71.5537,71.639,80536.0
2017-06-08 15:00:00,100.7,100.73,100.67,100.7,18941.0,71.639,71.6604,71.6177,71.639,18941.0
2017-06-08 15:05:00,100.69,100.75,100.67,100.7,29283.0,71.6319,71.6746,71.6177,71.639,29283.0
2017-06-08 15:10:00,100.7,100.72,100.62,100.62,26721.0,71.639,71.6533,71.5821,71.5821,26721.0
2017-06-08 15:15:00,100.63,100.92,100.62,100.92,25428.0,71.5892,71.7956,71.5821,71.7956,25428.0
2017-06-08 15:20:00,100.91,100.95,100.79,100.82,27387.0,71.7884,71.8169,71.7031,71.7244,27387.0
2017-06-08 15:25:00,100.82,100.85,100.78,100.81,25409.0,71.7244,71.7458,71.696,71.7173,25409.0
2017-06-08 15:30:00,100.8,100.89,100.78,100.85,27518.0,71.7102,71.7742,71.696,71.7458,27518.0
2017-06-08 15:35:00,100.86,100.95,100.86,100.92,26193.0,71.7529,71.8169,71.7529,71.7956,26193.0
2017-06-08 15:40:00,100.93,101.01,100.92,100.92,32836.0,71.8027,71.8596,71.7956,71.7956,32836.0
2017-06-08 15:45:00,100.92,101.01,100.91,100.99,40579.0,71.7956,71.8596,71.7884,71.8454,40579.0
2017-06-08 15:50:00,101.0,101.07,100.99,101.03,50926.0,71.8525,71.9023,71.8454,71.8738,50926.0
2017-06-08 15:55:00,101.04,101.19,101.0,101.17,114909.0,71.8809,71.9876,71.8525,71.9734,114909.0
2017-06-09 09:30:00,101.03,101.28,100.91,100.98,21261.0,71.8738,72.0517,71.7884,71.8382,21261.0
2017-06-09 09:35:00,101.02,101.1,100.9,101.1,10967.0,71.8667,71.9236,71.7813,71.9236,10967.0
2017-06-09 09:40:00,101.1,101.71,101.08,101.71,23990.0,71.9236,72.3576,71.9094,72.3576,23990.0
2017-06-09 09:45:00,101.71,101.9,101.57,101.89,18252.0,72.3576,72.4927,72.258,72.4856,18252.0
2017-06-09 09:50:00,101.89,102.13,101.86,101.88,19479.0,72.4856,72.6564,72.4643,72.4785,19479.0
2017-06-09 09:55:00,101.88,101.94,101.7,101.9,17751.0,72.4785,72.5212,72.3505,72.4927,17751.0
2017-06-09 10:00:00,101.87,102.41,101.84,102.41,56858.0,72.4714,72.8556,72.4501,72.8556,56858.0
2017-06-09 10:05:00,102.41,102.82,102.37,102.77,37163.0,72.8556,73.1472,72.8271,73.1117,37163.0
2017-06-09 10:10:00,102.71,102.81,102.43,102.43,22367.0,73.069,73.1401,72.8698,72.8698,22367.0
2017-06-09 10:15:00,102.41,102.53,102.3,102.51,11015.0,72.8556,72.9409,72.7773,72.9267,11015.0
2017-06-09 10:20:00,102.48,102.51,102.42,102.42,7827.0,72.9054,72.9267,72.8627,72.8627,7827.0
2017-06-09 10:25:00,102.41,102.52,102.37,102.37,6252.0,72.8556,72.9338,72.8271,72.8271,6252.0
2017-06-09 10:30:00,102.32,102.33,102.13,102.29,21929.0,72.7915,72.7986,72.6564,72.7702,21929.0
2017-06-09 10:35:00,102.29,102.4,102.28,102.36,16073.0,72.7702,72.8484,72.7631,72.82,16073.0
2017-06-09 10:40:00,102.39,102.39,102.26,102.26,9493.0,72.8413,72.8413,72.7488,72.7488,9493.0
2017-06-09 10:45:00,102.28,102.35,102.27,102.29,14810.0,72.7631,72.8129,72.756,72.7702,14810.0
2017-06-09 10:50:00,102.27,102.3,102.19,102.28,19192.0,72.756,72.7773,72.699,72.7631,19192.0
2017-06-09 10:55:00,102.28,102.42,102.28,102.33,15337.0,72.7631,72.8627,72.7631,72.7986,15337.0
2017-06-09 11:00:00,102.33,102.37,102.27,102.36,9845.0,72.7986,72.8271,72.756,72.82,9845.0
2017-06-09 11:05:00,102.35,102.46,102.33,102.34,13408.0,72.8129,72.8911,72.7986,72.8058,13408.0
2017-06-09 11:10:00,102.31,102.32,102.16,102.16,5261.0,72.7844,72.7915,72.6777,72.6777,5261.0
2017-06-09 11:15:00,102.18,102.2,101.92,101.96,8281.0,72.6919,72.7062,72.507,72.5354,8281.0
2017-06-09 11:20:00,101.96,102.05,101.92,102.02,8934.0,72.5354,72.5994,72.507,72.5781,8934.0
2017-06-09 11:25:00,101.98,102.07,101.92,102.01,8308.0,72.5497,72.6137,72.507,72.571,8308.0
2017-06-09 11:30:00,102.04,102.06,101.99,101.99,8886.0,72.5923,72.6066,72.5568,72.5568,8886.0
2017-06-09 11:35:00,101.99,102.05,101.95,101.96,8261.0,72.5568,72.5994,72.5283,72.5354,8261.0
2017-06-09 11:40:00,102.0,102.04,101.96,101.96,10553.0,72.5639,72.5923,72.5354,72.5354,10553.0
2017-06-09 11:45:00,101.98,102.01,101.87,101.92,11096.0,72.5497,72.571,72.4714,72.507,11096.0
2017-06-09 11:50:00,101.89,101.91,101.8,101.82,6802.0,72.4856,72.4999,72.4216,72.4358,6802.0
2017-06-09 11:55:00,101.8,101.91,101.8,101.91,6809.0,72.4216,72.4999,72.4216,72.4999,6809.0
2017-06-09 12:00:00,101.89,101.97,101.89,101.92,13728.0,72.4856,72.5425,72.4856,72.507,13728.0
2017-06-09 12:05:00,101.92,102.04,101.92,102.0,16122.0,72.507,72.5923,72.507,72.5639,16122.0
2017-06-09 12:10:00,102.01,102.05,102.01,102.04,2506.0,72.571,72.5994,72.571,72.5923,2506.0
2017-06-09 12:15:00,102.02,102.05,101.97,102.0,6302.0,72.5781,72.5994,72.5425,72.5639,6302.0
2017-06-09 12:20:00,102.01,102.02,101.97,102.02,6500.0,72.571,72.5781,72.5425,72.5781,6500.0
2017-06-09 12:25:00,102.02,102.03,101.96,101.97,9301.0,72.5781,72.5852,72.5354,72.5425,9301.0
2017-06-09 12:30:00,101.98,101.98,101.88,101.88,16143.0,72.5497,72.5497,72.4785,72.4785,16143.0
2017-06-09 12:35:00,101.87,101.87,101.7,101.73,13044.0,72.4714,72.4714,72.3505,72.3718,13044.0
2017-06-09 12:40:00,101.74,101.83,101.74,101.83,8106.0,72.3789,72.4429,72.3789,72.4429,8106.0
2017-06-09 12:45:00,101.81,101.89,101.81,101.89,6396.0,72.4287,72.4856,72.4287,72.4856,6396.0
2017-06-09 12:50:00,101.91,102.02,101.91,102.01,8576.0,72.4999,72.5781,72.4999,72.571,8576.0
2017-06-09 12:55:00,102.01,102.03,101.93,101.93,6622.0,72.571,72.5852,72.5141,72.5141,6622.0
2017-06-09 13:00:00,101.93,101.94,101.84,101.85,6923.0,72.5141,72.5212,72.4501,72.4572,6923.0
2017-06-09 13:05:00,101.84,101.89,101.82,101.86,8643.0,72.4501,72.4856,72.4358,72.4643,8643.0
2017-06-09 13:10:00,101.84,101.9,101.83,101.89,9332.0,72.4501,72.4927,72.4429,72.4856,9332.0
2017-06-09 13:15:00,101.92,101.95,101.91,101.93,6995.0,72.507,72.5283,72.4999,72.5141,6995.0
2017-06-09 13:20:00,101.94,102.09,101.93,102.07,10167.0,72.5212,72.6279,72.5141,72.6137,10167.0
2017-06-09 13:25:00,102.05,102.07,102.03,102.04,4819.0,72.5994,72.6137,72.5852,72.5923,4819.0
2017-06-09 13:30:00,102.04,102.12,102.0,102.12,9300.0,72.5923,72.6492,72.5639,72.6492,9300.0
2017-06-09 13:35:00,102.11,102.13,102.02,102.03,5101.0,72.6421,72.6564,72.5781,72.5852,5101.0
2017-06-09 13:40:00,102.04,102.06,102.01,102.02,6014.0,72.5923,72.6066,72.571,72.5781,6014.0
2017-06-09 13:45:00,102.04,102.04,101.96,101.97,20324.0,72.5923,72.5923,72.5354,72.5425,20324.0
2017-06-09 13:50:00,101.95,102.05,101.95,102.01,12537.0,72.5283,72.5994,72.5283,72.571,12537.0
2017-06-09 13:55:00,102.0,102.04,101.95,102.0,16330.0,72.5639,72.5923,72.5283,72.5639,16330.0
2017-06-09 14:00:00,102.01,102.17,102.01,102.15,10080.0,72.571,72.6848,72.571,72.6706,10080.0
2017-06-09 14:05:00,102.16,102.28,102.16,102.26,4546.0,72.6777,72.7631,72.6777,72.7488,4546.0
2017-06-09 14:10:00,102.3,102.33,102.15,102.2,5535.0,72.7773,72.7986,72.6706,72.7062,5535.0
2017-06-09 14:15:00,102.2,102.26,102.19,102.26,8087.0,72.7062,72.7488,72.699,72.7488,8087.0
2017-06-09 14:20:00,102.25,102.28,102.15,102.15,7202.0,72.7417,72.7631,72.6706,72.6706,7202.0
2017-06-09 14:25:00,102.16,102.16,102.04,102.08,6169.0,72.6777,72.6777,72.5923,72.6208,6169.0
2017-06-09 14:30:00,102.04,102.12,102.02,102.06,13881.0,72.5923,72.6492,72.5781,72.6066,13881.0
2017-06-09 14:35:00,102.03,102.07,101.96,102.07,13294.0,72.5852,72.6137,72.5354,72.6137,13294.0
2017-06-09 14:40:00,102.04,102.06,101.95,101.97,7512.0,72.5923,72.6066,72.5283,72.5425,7512.0
2017-06-09 14:45:00,101.96,102.0,101.88,101.92,12470.0,72.5354,72.5639,72.4785,72.507,12470.0
2017-06-09 14:50:00,101.92,102.12,101.9,102.08,17423.0,72.507,72.6492,72.4927,72.6208,17423.0
2017-06-09 14:55:00,102.07,102.11,102.03,102.08,11587.0,72.6137,72.6421,72.5852,72.6208,11587.0
2017-06-09 15:00:00,102.06,102.1,101.97,101.99,17533.0,72.6066,72.635,72.5425,72.5568,17533.0
2017-06-09 15:05:00,102.01,102.04,101.91,102.04,25318.0,72.571,72.5923,72.4999,72.5923,25318.0
2017-06-09 15:10:00,102.01,102.04,101.92,101.94,16119.0,72.571,72.5923,72.507,72.5212,16119.0
2017-06-09 15:15:00,101.93,101.95,101.81,101.87,16506.0,72.5141,72.5283,72.4287,72.4714,16506.0
2017-06-09 15:20:00,101.89,101.89,101.73,101.81,11613.0,72.4856,72.4856,72.3718,72.4287,11613.0
2017-06-09 15:25:00,101.81,101.83,101.75,101.83,15467.0,72.4287,72.4429,72.386,72.4429,15467.0
2017-06-09 15:30:00,101.83,101.88,101.77,101.79,17731.0,72.4429,72.4785,72.4003,72.4145,17731.0
2017-06-09 15:35:00,101.81,101.9,101.8,101.89,14061.0,72.4287,72.4927,72.4216,72.4856,14061.0
2017-06-09 15:40:00,101.91,101.94,101.87,101.88,34123.0,72.4999,72.5212,72.4714,72.4785,34123.0
2017-06-09 15:45:00,101.89,102.0,101.89,101.96,33954.0,72.4856,72.5639,72.4856,72.5354,33954.0
2017-06-09 15:50:00,101.97,102.09,101.96,102.02,29845.0,72.5425,72.6279,72.5354,72.5781,29845.0
2017-06-09 15:55:00,102.03,102.09,102.02,102.06,86708.0,72.5852,72.6279,72.5781,72.6066,86708.0
2017-06-12 09:30:00,100.46,101.02,99.59,100.21,76844.0,71.4683,71.8667,70.8494,71.2905,76844.0
2017-06-12 09:35:00,100.31,100.49,99.77,100.04,55607.0,71.3616,71.4896,70.9774,71.1695,55607.0
2017-06-12 09:40:00,100.05,100.43,99.78,100.17,40577.0,71.1766,71.447,70.9845,71.262,40577.0
2017-06-12 09:45:00,100.24,100.86,100.17,100.75,48044.0,71.3118,71.7529,71.262,71.6746,48044.0
2017-06-12 09:50:00,100.68,101.0,100.66,101.0,42476.0,71.6248,71.8525,71.6106,71.8525,42476.0
2017-06-12 09:55:00,100.99,101.78,100.94,101.7,82204.0,71.8454,72.4074,71.8098,72.3505,82204.0
2017-06-12 10:00:00,101.81,101.81,101.45,101.56,23848.0,72.4287,72.4287,72.1726,72.2509,23848.0
2017-06-12 10:05:00,101.56,101.7,101.37,101.45,17932.0,72.2509,72.3505,72.1157,72.1726,17932.0
2017-06-12 10:10:00,101.46,101.67,101.22,101.67,15606.0,72.1797,72.3291,72.009,72.3291,15606.0
2017-06-12 10:15:00,101.67,101.69,101.3,101.44,16713.0,72.3291,72.3433,72.0659,72.1655,16713.0
2017-06-12 10:20:00,101.43,101.46,101.25,101.25,11003.0,72.1584,72.1797,72.0303,72.0303,11003.0
2017-06-12 10:25:00,101.27,101.38,101.15,101.35,35965.0,72.0445,72.1228,71.9592,72.1015,35965.0
2017-06-12 10:30:00,101.38,101.65,101.37,101.57,16028.0,72.1228,72.3149,72.1157,72.258,16028.0
2017-06-12 10:35:00,101.57,101.61,101.31,101.38,44472.0,72.258,72.2864,72.073,72.1228,44472.0
2017-06-12 10:40:00,101.38,101.66,101.36,101.55,74704.0,72.1228,72.322,72.1086,72.2437,74704.0
2017-06-12 10:45:00,101.56,101.83,101.47,101.77,22570.0,72.2509,72.4429,72.1868,72.4003,22570.0
2017-06-12 10:50:00,101.77,101.77,101.57,101.58,128398.0,72.4003,72.4003,72.258,72.2651,128398.0
2017-06-12 10:55:00,101.55,101.84,101.32,101.71,60420.0,72.2437,72.4501,72.0801,72.3576,60420.0
2017-06-12 11:00:00,101.69,101.79,101.64,101.78,20590.0,72.3433,72.4145,72.3078,72.4074,20590.0
2017-06-12 11:05:00,101.73,102.03,101.73,101.96,31421.0,72.3718,72.5852,72.3718,72.5354,31421.0
2017-06-12 11:10:00,101.96,102.13,101.93,102.06,104813.0,72.5354,72.6564,72.5141,72.6066,104813.0
2017-06-12 11:15:00,102.1,102.19,101.82,102.04,24954.0,72.635,72.699,72.4358,72.5923,24954.0
2017-06-12 11:20:00,102.06,102.19,102.01,102.14,12610.0,72.6066,72.699,72.571,72.6635,12610.0
2017-06-12 11:25:00,102.21,102.37,102.2,102.36,10322.0,72.7133,72.8271,72.7062,72.82,10322.0
2017-06-12 11:30:00,102.4,102.47,102.27,102.28,23743.0,72.8484,72.8982,72.756,72.7631,23743.0
2017-06-12 11:35:00,102.25,102.44,102.21,102.42,7481.0,72.7417,72.8769,72.7133,72.8627,7481.0
2017-06-12 11:40:00,102.42,102.44,102.26,102.32,9812.0,72.8627,72.8769,72.7488,72.7915,9812.0
2017-06-12 11:45:00,102.34,102.39,102.28,102.28,8932.0,72.8058,72.8413,72.7631,72.7631,8932.0
2017-06-12 11:50:00,102.27,102.27,102.04,102.09,14767.0,72.756,72.756,72.5923,72.6279,14767.0
2017-06-12 11:55:00,102.05,102.1,101.98,101.98,10503.0,72.5994,72.635,72.5497,72.5497,10503.0
2017-06-12 12:00:00,101.99,102.31,101.98,102.15,69497.0,72.5568,72.7844,72.5497,72.6706,69497.0
2017-06-12 12:05:00,102.12,102.44,102.1,102.44,30620.0,72.6492,72.8769,72.635,72.8769,30620.0
2017-06-12 12:10:00,102.43,102.47,102.24,102.29,42145.0,72.8698,72.8982,72.7346,72.7702,42145.0
2017-06-12 12:15:00,102.31,102.38,102.14,102.2,62040.0,72.7844,72.8342,72.6635,72.7062,62040.0
2017-06-12 12:20:00,102.2,102.21,102.02,102.1,17802.0,72.7062,72.7133,72.5781,72.635,17802.0
2017-06-12 12:25:00,102.1,102.33,102.09,102.23,34027.0,72.635,72.7986,72.6279,72.7275,34027.0
2017-06-12 12:30:00,102.22,102.23,102.05,102.06,13099.0,72.7204,72.7275,72.5994,72.6066,13099.0
2017-06-12 12:35:00,102.06,102.12,101.96,102.01,29803.0,72.6066,72.6492,72.5354,72.571,29803.0
2017-06-12 12:40:00,102.03,102.08,101.99,102.01,51909.0,72.5852,72.6208,72.5568,72.571,51909.0
2017-06-12 12:45:00,102.0,102.15,101.99,101.99,38872.0,72.5639,72.6706,72.5568,72.5568,38872.0
2017-06-12 12:50:00,102.0,102.12,101.97,102.03,55683.0,72.5639,72.6492,72.5425,72.5852,55683.0
2017-06-12 12:55:00,102.02,102.09,101.97,102.02,110927.0,72.5781,72.6279,72.5425,72.5781,110927.0
2017-06-12 13:00:00,102.03,102.04,101.87,101.94,69752.0,72.5852,72.5923,72.4714,72.5212,69752.0
2017-06-12 13:05:00,101.92,101.98,101.87,101.98,25657.0,72.507,72.5497,72.4714,72.5497,25657.0
2017-06-12 13:10:00,101.98,102.0,101.92,101.98,18028.0,72.5497,72.5639,72.507,72.5497,18028.0
2017-06-12 13:15:00,101.98,102.07,101.98,102.0,10316.0,72.5497,72.6137,72.5497,72.5639,10316.0
2017-06-12 13:20:00,102.0,102.03,101.89,101.97,37801.0,72.5639,72.5852,72.4856,72.5425,37801.0
2017-06-12 13:25:00,101.93,102.2,101.93,102.19,11926.0,72.5141,72.7062,72.5141,72.699,11926.0
2017-06-12 13:30:00,102.18,102.18,101.93,101.98,11669.0,72.6919,72.6919,72.5141,72.5497,11669.0
2017-06-12 13:35:00,101.98,102.04,101.93,101.93,11095.0,72.5497,72.5923,72.5141,72.5141,11095.0
2017-06-12 13:40:00,101.93,101.98,101.91,101.96,14191.0,72.5141,72.5497,72.4999,72.5354,14191.0
2017-06-12 13:45:00,102.0,102.08,101.94,102.04,40581.0,72.5639,72.6208,72.5212,72.5923,40581.0
2017-06-12 13:50:00,102.03,102.03,101.97,102.03,23186.0,72.5852,72.5852,72.5425,72.5852,23186.0
2017-06-12 13:55:00,102.03,102.07,101.95,102.07,17866.0,72.5852,72.6137,72.5283,72.6137,17866.0
2017-06-12 14:00:00,102.07,102.08,101.94,101.99,30057.0,72.6137,72.6208,72.5212,72.5568,30057.0
2017-06-12 14:05:00,101.97,102.0,101.92,101.99,11136.0,72.5425,72.5639,72.507,72.5568,11136.0
2017-06-12 14:10:00,101.99,102.08,101.97,102.01,30680.0,72.5568,72.6208,72.5425,72.571,30680.0
2017-06-12 14:15:00,102.0,102.1,102.0,102.08,15306.0,72.5639,72.635,72.5639,72.6208,15306.0
2017-06-12 14:20:00,102.07,102.07,101.95,101.96,20724.0,72.6137,72.6137,72.5283,72.5354,20724.0
2017-06-12 14:25:00,101.94,102.02,101.89,102.0,46322.0,72.5212,72.5781,72.4856,72.5639,46322.0
2017-06-12 14:30:00,102.01,102.13,102.0,102.04,28175.0,72.571,72.6564,72.5639,72.5923,28175.0
2017-06-12 14:35:00,102.07,102.07,102.0,102.03,7296.0,72.6137,72.6137,72.5639,72.5852,7296.0
2017-06-12 14:40:00,102.04,102.14,102.04,102.13,10700.0,72.5923,72.6635,72.5923,72.6564,10700.0
2017-06-12 14:45:00,102.12,102.19,102.1,102.15,12213.0,72.6492,72.699,72.635,72.6706,12213.0
2017-06-12 14:50:00,102.15,102.22,102.11,102.13,9769.0,72.6706,72.7204,72.6421,72.6564,9769.0
2017-06-12 14:55:00,102.11,102.18,102.05,102.15,12527.0,72.6421,72.6919,72.5994,72.6706,12527.0
2017-06-12 15:00:00,102.16,102.16,102.06,102.06,5745.0,72.6777,72.6777,72.6066,72.6066,5745.0
2017-06-12 15:05:00,102.07,102.18,102.07,102.18,15488.0,72.6137,72.6919,72.6137,72.6919,15488.0
2017-06-12 15:10:00,102.18,102.2,102.08,102.2,13922.0,72.6919,72.7062,72.6208,72.7062,13922.0
2017-06-12 15:15:00,102.2,102.21,102.09,102.11,10747.0,72.7062,72.7133,72.6279,72.6421,10747.0
2017-06-12 15:20:00,102.13,102.21,102.12,102.21,22009.0,72.6564,72.7133,72.6492,72.7133,22009.0
2017-06-12 15:25:00,102.22,102.22,102.14,102.18,12180.0,72.7204,72.7204,72.6635,72.6919,12180.0
2017-06-12 15:30:00,102.19,102.24,102.17,102.21,27232.0,72.699,72.7346,72.6848,72.7133,27232.0
2017-06-12 15:35:00,102.21,102.26,102.19,102.23,41945.0,72.7133,72.7488,72.699,72.7275,41945.0
2017-06-12 15:40:00,102.22,102.22,102.1,102.18,43031.0,72.7204,72.7204,72.635,72.6919,43031.0
2017-06-12 15:45:00,102.17,102.18,102.07,102.1,46204.0,72.6848,72.6919,72.6137,72.635,46204.0
2017-06-12 15:50:00,102.09,102.18,102.08,102.18,61800.0,72.6279,72.6919,72.6208,72.6919,61800.0
2017-06-12 15:55:00,102.17,102.27,102.16,102.23,139334.0,72.6848,72.756,72.6777,72.7275,139334.0
2017-06-13 09:30:00,102.18,102.43,102.06,102.38,30758.0,72.6919,72.8698,72.6066,72.8342,30758.0
2017-06-13 09:35:00,102.31,102.45,102.19,102.32,15003.0,72.7844,72.884,72.699,72.7915,15003.0
2017-06-13 09:40:00,102.29,102.34,102.12,102.25,9591.0,72.7702,72.8058,72.6492,72.7417,9591.0
2017-06-13 09:45:00,102.24,102.37,102.15,102.34,13154.0,72.7346,72.8271,72.6706,72.8058,13154.0
2017-06-13 09:50:00,102.34,102.43,101.99,102.0,15338.0,72.8058,72.8698,72.5568,72.5639,15338.0
2017-06-13 09:55:00,102.0,102.0,101.76,101.8,16065.0,72.5639,72.5639,72.3931,72.4216,16065.0
2017-06-13 10:00:00,101.78,101.98,101.77,101.85,16155.0,72.4074,72.5497,72.4003,72.4572,16155.0
2017-06-13 10:05:00,101.86,101.9,101.78,101.89,20777.0,72.4643,72.4927,72.4074,72.4856,20777.0
2017-06-13 10:10:00,101.9,102.12,101.86,101.99,14459.0,72.4927,72.6492,72.4643,72.5568,14459.0
2017-06-13 10:15:00,101.99,102.12,101.99,102.09,11592.0,72.5568,72.6492,72.5568,72.6279,11592.0
2017-06-13 10:20:00,102.08,102.27,102.07,102.27,5962.0,72.6208,72.756,72.6137,72.756,5962.0
2017-06-13 10:25:00,102.29,102.35,102.22,102.33,11861.0,72.7702,72.8129,72.7204,72.7986,11861.0
2017-06-13 10:30:00,102.31,102.34,102.27,102.27,8958.0,72.7844,72.8058,72.756,72.756,8958.0
2017-06-13 10:35:00,102.27,102.3,102.22,102.29,15021.0,72.756,72.7773,72.7204,72.7702,15021.0
2017-06-13 10:40:00,102.29,102.47,102.29,102.41,18900.0,72.7702,72.8982,72.7702,72.8556,18900.0
2017-06-13 10:45:00,102.44,102.47,102.29,102.35,19621.0,72.8769,72.8982,72.7702,72.8129,19621.0
2017-06-13 10:50:00,102.35,102.54,102.35,102.54,14855.0,72.8129,72.948,72.8129,72.948,14855.0
2017-06-13 10:55:00,102.53,102.65,102.51,102.64,16431.0,72.9409,73.0263,72.9267,73.0192,16431.0
2017-06-13 11:00:00,102.64,102.65,102.56,102.61,19412.0,73.0192,73.0263,72.9623,72.9978,19412.0
2017-06-13 11:05:00,102.6,102.72,102.6,102.7,12267.0,72.9907,73.0761,72.9907,73.0619,12267.0
2017-06-13 11:10:00,102.69,102.71,102.5,102.56,13940.0,73.0548,73.069,72.9196,72.9623,13940.0
2017-06-13 11:15:00,102.56,102.85,102.56,102.81,14274.0,72.9623,73.1686,72.9623,73.1401,14274.0
2017-06-13 11:20:00,102.81,102.95,102.8,102.84,9012.0,73.1401,73.2397,73.133,73.1615,9012.0
2017-06-13 11:25:00,102.84,102.91,102.84,102.88,12839.0,73.1615,73.2113,73.1615,73.1899,12839.0
2017-06-13 11:30:00,102.87,102.88,102.77,102.81,8970.0,73.1828,73.1899,73.1117,73.1401,8970.0
2017-06-13 11:35:00,102.79,102.86,102.71,102.71,16557.0,73.1259,73.1757,73.069,73.069,16557.0
2017-06-13 11:40:00,102.72,102.72,102.57,102.6,12057.0,73.0761,73.0761,72.9694,72.9907,12057.0
2017-06-13 11:45:00,102.61,102.84,102.6,102.84,11185.0,72.9978,73.1615,72.9907,73.1615,11185.0
2017-06-13 11:50:00,102.82,102.91,102.79,102.89,13403.0,73.1472,73.2113,73.1259,73.197,13403.0
2017-06-13 11:55:00,102.91,102.95,102.86,102.88,19408.0,73.2113,73.2397,73.1757,73.1899,19408.0
2017-06-13 12:00:00,102.91,102.92,102.76,102.79,13907.0,73.2113,73.2184,73.1046,73.1259,13907.0
2017-06-13 12:05:00,102.78,102.8,102.68,102.71,8871.0,73.1188,73.133,73.0476,73.069,8871.0
2017-06-13 12:10:00,102.7,102.72,102.65,102.67,10643.0,73.0619,73.0761,73.0263,73.0405,10643.0
2017-06-13 12:15:00,102.68,102.69,102.63,102.66,13483.0,73.0476,73.0548,73.0121,73.0334,13483.0
2017-06-13 12:20:00,102.65,102.65,102.59,102.61,7586.0,73.0263,73.0263,72.9836,72.9978,7586.0
2017-06-13 12:25:00,102.6,102.65,102.54,102.54,10141.0,72.9907,73.0263,72.948,72.948,10141.0
2017-06-13 12:30:00,102.54,102.57,102.52,102.56,34061.0,72.948,72.9694,72.9338,72.9623,34061.0
2017-06-13 12:35:00,102.56,102.64,102.55,102.64,7309.0,72.9623,73.0192,72.9552,73.0192,7309.0
2017-06-13 12:40:00,102.64,102.65,102.56,102.56,10708.0,73.0192,73.0263,72.9623,72.9623,10708.0
2017-06-13 12:45:00,102.57,102.58,102.53,102.53,5020.0,72.9694,72.9765,72.9409,72.9409,5020.0
2017-06-13 12:50:00,102.52,102.53,102.42,102.45,9851.0,72.9338,72.9409,72.8627,72.884,9851.0
2017-06-13 12:55:00,102.44,102.5,102.43,102.49,9302.0,72.8769,72.9196,72.8698,72.9125,9302.0
2017-06-13 13:00:00,102.48,102.5,102.43,102.44,9532.0,72.9054,72.9196,72.8698,72.8769,9532.0
2017-06-13 13:05:00,102.46,102.46,102.36,102.39,13977.0,72.8911,72.8911,72.82,72.8413,13977.0
2017-06-13 13:10:00,102.39,102.42,102.37,102.41,12887.0,72.8413,72.8627,72.8271,72.8556,12887.0
2017-06-13 13:15:00,102.41,102.41,102.25,102.25,9982.0,72.8556,72.8556,72.7417,72.7417,9982.0
2017-06-13 13:20:00,102.27,102.28,102.15,102.17,14501.0,72.756,72.7631,72.6706,72.6848,14501.0
2017-06-13 13:25:00,102.16,102.17,102.13,102.15,10603.0,72.6777,72.6848,72.6564,72.6706,10603.0
2017-06-13 13:30:00,102.14,102.19,102.12,102.16,13771.0,72.6635,72.699,72.6492,72.6777,13771.0
2017-06-13 13:35:00,102.17,102.29,102.15,102.28,27055.0,72.6848,72.7702,72.6706,72.7631,27055.0
2017-06-13 13:40:00,102.29,102.36,102.25,102.25,10856.0,72.7702,72.82,72.7417,72.7417,10856.0
2017-06-13 13:45:00,102.25,102.27,102.14,102.14,16306.0,72.7417,72.756,72.6635,72.6635,16306.0
2017-06-13 13:50:00,102.14,102.15,102.04,102.04,29334.0,72.6635,72.6706,72.5923,72.5923,29334.0
2017-06-13 13:55:00,102.06,102.07,101.99,102.0,33389.0,72.6066,72.6137,72.5568,72.5639,33389.0
2017-06-13 14:00:00,101.99,102.15,101.99,102.07,35093.0,72.5568,72.6706,72.5568,72.6137,35093.0
2017-06-13 14:05:00,102.07,102.08,101.99,102.06,18958.0,72.6137,72.6208,72.5568,72.6066,18958.0
2017-06-13 14:10:00,102.05,102.06,101.96,101.97,23669.0,72.5994,72.6066,72.5354,72.5425,23669.0
2017-06-13 14:15:00,101.96,102.01,101.91,102.0,23621.0,72.5354,72.571,72.4999,72.5639,23621.0
2017-06-13 14:20:00,102.0,102.05,101.96,101.98,16914.0,72.5639,72.5994,72.5354,72.5497,16914.0
2017-06-13 14:25:00,101.99,102.0,101.9,101.91,17377.0,72.5568,72.5639,72.4927,72.4999,17377.0
2017-06-13 14:30:00,101.9,101.93,101.86,101.86,16376.0,72.4927,72.5141,72.4643,72.4643,16376.0
2017-06-13 14:35:00,101.85,101.97,101.84,101.86,30266.0,72.4572,72.5425,72.4501,72.4643,30266.0
2017-06-13 14:40:00,101.85,101.85,101.8,101.82,15495.0,72.4572,72.4572,72.4216,72.4358,15495.0
2017-06-13 14:45:00,101.83,101.84,101.8,101.83,22938.0,72.4429,72.4501,72.4216,72.4429,22938.0
2017-06-13 14:50:00,101.82,101.82,101.75,101.75,33332.0,72.4358,72.4358,72.386,72.386,33332.0
2017-06-13 14:55:00,101.75,101.75,101.62,101.62,35314.0,72.386,72.386,72.2935,72.2935,35314.0
2017-06-13 15:00:00,101.62,101.62,101.58,101.62,36750.0,72.2935,72.2935,72.2651,72.2935,36750.0
2017-06-13 15:05:00,101.61,101.71,101.57,101.59,41080.0,72.2864,72.3576,72.258,72.2722,41080.0
2017-06-13 15:10:00,101.59,101.74,101.57,101.73,22951.0,72.2722,72.3789,72.258,72.3718,22951.0
2017-06-13 15:15:00,101.74,101.88,101.73,101.83,23174.0,72.3789,72.4785,72.3718,72.4429,23174.0
2017-06-13 15:20:00,101.83,102.03,101.83,101.95,39642.0,72.4429,72.5852,72.4429,72.5283,39642.0
2017-06-13 15:25:00,101.96,101.96,101.9,101.94,27058.0,72.5354,72.5354,72.4927,72.5212,27058.0
2017-06-13 15:30:00,101.95,102.0,101.91,101.95,28942.0,72.5283,72.5639,72.4999,72.5283,28942.0
2017-06-13 15:35:00,101.95,101.99,101.91,101.91,32186.0,72.5283,72.5568,72.4999,72.4999,32186.0
2017-06-13 15:40:00,101.92,101.93,101.83,101.91,34394.0,72.507,72.5141,72.4429,72.4999,34394.0
2017-06-13 15:45:00,101.91,101.94,101.87,101.94,43533.0,72.4999,72.5212,72.4714,72.5212,43533.0
2017-06-13 15:50:00,101.95,101.99,101.92,101.99,56975.0,72.5283,72.5568,72.507,72.5568,56975.0
2017-06-13 15:55:00,101.98,102.14,101.96,102.13,99744.0,72.5497,72.6635,72.5354,72.6564,99744.0
2017-06-14 09:30:00,101.98,102.99,101.71,102.68,52924.0,73.226,73.9512,73.0321,73.7286,52924.0
2017-06-14 09:35:00,102.77,102.99,102.68,102.68,40449.0,73.7932,73.9512,73.7286,73.7286,40449.0
2017-06-14 09:40:00,102.62,102.67,102.45,102.5,23073.0,73.6855,73.7214,73.5634,73.5993,23073.0
2017-06-14 09:45:00,102.48,102.51,102.07,102.34,169508.0,73.585,73.6065,73.2906,73.4845,169508.0
2017-06-14 09:50:00,102.3,102.31,101.97,102.05,54769.0,73.4557,73.4629,73.2188,73.2762,54769.0
2017-06-14 09:55:00,102.03,102.11,101.94,102.03,24630.0,73.2619,73.3193,73.1972,73.2619,24630.0
2017-06-14 10:00:00,102.06,102.21,101.98,102.07,38327.0,73.2834,73.3911,73.226,73.2906,38327.0
2017-06-14 10:05:00,102.07,102.11,101.97,102.01,28540.0,73.2906,73.3193,73.2188,73.2475,28540.0
2017-06-14 10:10:00,102.04,102.08,101.97,102.06,25209.0,73.269,73.2978,73.2188,73.2834,25209.0
2017-06-14 10:15:00,102.1,102.1,101.97,102.05,29861.0,73.3121,73.3121,73.2188,73.2762,29861.0
2017-06-14 10:20:00,102.05,102.32,102.0,102.22,38264.0,73.2762,73.4701,73.2403,73.3983,38264.0
2017-06-14 10:25:00,102.28,102.44,102.27,102.34,16915.0,73.4414,73.5563,73.4342,73.4845,16915.0
2017-06-14 10:30:00,102.36,102.36,102.21,102.27,11607.0,73.4988,73.4988,73.3911,73.4342,11607.0
2017-06-14 10:35:00,102.25,102.25,101.94,102.07,28721.0,73.4198,73.4198,73.1972,73.2906,28721.0
2017-06-14 10:40:00,102.1,102.1,102.04,102.08,26148.0,73.3121,73.3121,73.269,73.2978,26148.0
2017-06-14 10:45:00,102.08,102.23,102.05,102.22,16046.0,73.2978,73.4055,73.2762,73.3983,16046.0
2017-06-14 10:50:00,102.21,102.22,102.09,102.13,20287.0,73.3911,73.3983,73.3049,73.3337,20287.0
2017-06-14 10:55:00,102.15,102.15,101.99,102.04,40025.0,73.348,73.348,73.2331,73.269,40025.0
2017-06-14 11:00:00,102.05,102.1,101.94,101.94,28223.0,73.2762,73.3121,73.1972,73.1972,28223.0
2017-06-14 11:05:00,101.96,102.02,101.96,102.0,15310.0,73.2116,73.2547,73.2116,73.2403,15310.0
2017-06-14 11:10:00,102.01,102.06,101.93,102.04,31881.0,73.2475,73.2834,73.1901,73.269,31881.0
2017-06-14 11:15:00,102.03,102.06,101.96,102.01,29643.0,73.2619,73.2834,73.2116,73.2475,29643.0
2017-06-14 11:20:00,101.99,102.04,101.97,101.98,18780.0,73.2331,73.269,73.2188,73.226,18780.0
2017-06-14 11:25:00,101.98,102.03,101.9,101.93,16215.0,73.226,73.2619,73.1685,73.1901,16215.0
2017-06-14 11:30:00,101.94,101.95,101.82,101.89,9826.0,73.1972,73.2044,73.1111,73.1613,9826.0
2017-06-14 11:35:00,101.92,102.0,101.88,101.88,19390.0,73.1829,73.2403,73.1542,73.1542,19390.0
2017-06-14 11:40:00,101.88,101.99,101.87,101.95,38625.0,73.1542,73.2331,73.147,73.2044,38625.0
2017-06-14 11:45:00,101.96,102.01,101.9,101.96,22126.0,73.2116,73.2475,73.1685,73.2116,22126.0
2017-06-14 11:50:00,101.97,101.97,101.82,101.88,14359.0,73.2188,73.2188,73.1111,73.1542,14359.0
2017-06-14 11:55:00,101.91,101.98,101.9,101.94,33941.0,73.1757,73.226,73.1685,73.1972,33941.0
2017-06-14 12:00:00,101.94,101.98,101.88,101.98,34523.0,73.1972,73.226,73.1542,73.226,34523.0
2017-06-14 12:05:00,102.0,102.04,101.93,101.95,24445.0,73.2403,73.269,73.1901,73.2044,24445.0
2017-06-14 12:10:00,101.95,102.03,101.94,102.01,20027.0,73.2044,73.2619,73.1972,73.2475,20027.0
2017-06-14 12:15:00,102.01,102.05,101.97,102.03,17134.0,73.2475,73.2762,73.2188,73.2619,17134.0
2017-06-14 12:20:00,102.02,102.03,101.93,101.95,12964.0,73.2547,73.2619,73.1901,73.2044,12964.0
2017-06-14 12:25:00,101.96,102.11,101.94,102.06,14784.0,73.2116,73.3193,73.1972,73.2834,14784.0
2017-06-14 12:30:00,102.05,102.12,102.02,102.04,16095.0,73.2762,73.3265,73.2547,73.269,16095.0
2017-06-14 12:35:00,102.03,102.07,102.03,102.05,4400.0,73.2619,73.2906,73.2619,73.2762,4400.0
2017-06-14 12:40:00,102.04,102.07,102.04,102.06,7810.0,73.269,73.2906,73.269,73.2834,7810.0
2017-06-14 12:45:00,102.06,102.1,102.04,102.08,10628.0,73.2834,73.3121,73.269,73.2978,10628.0
2017-06-14 12:50:00,102.08,102.14,102.04,102.14,24785.0,73.2978,73.3408,73.269,73.3408,24785.0
2017-06-14 12:55:00,102.14,102.15,102.12,102.13,7717.0,73.3408,73.348,73.3265,73.3337,7717.0
2017-06-14 13:00:00,102.12,102.13,102.0,102.0,14135.0,73.3265,73.3337,73.2403,73.2403,14135.0
2017-06-14 13:05:00,102.0,102.02,101.95,102.0,15294.0,73.2403,73.2547,73.2044,73.2403,15294.0
2017-06-14 13:10:00,102.0,102.02,101.96,101.98,8469.0,73.2403,73.2547,73.2116,73.226,8469.0
2017-06-14 13:15:00,101.99,101.99,101.84,101.84,9382.0,73.2331,73.2331,73.1254,73.1254,9382.0
2017-06-14 13:20:00,101.83,101.91,101.83,101.87,16122.0,73.1182,73.1757,73.1182,73.147,16122.0
2017-06-14 13:25:00,101.87,101.92,101.87,101.92,5082.0,73.147,73.1829,73.147,73.1829,5082.0
2017-06-14 13:30:00,101.93,101.93,101.74,101.9,16390.0,73.1901,73.1901,73.0536,73.1685,16390.0
2017-06-14 13:35:00,101.9,101.93,101.84,101.87,12153.0,73.1685,73.1901,73.1254,73.147,12153.0
2017-06-14 13:40:00,101.89,101.99,101.89,101.91,13524.0,73.1613,73.2331,73.1613,73.1757,13524.0
2017-06-14 13:45:00,101.91,101.99,101.84,101.85,10477.0,73.1757,73.2331,73.1254,73.1326,10477.0
2017-06-14 13:50:00,101.83,101.96,101.83,101.93,6908.0,73.1182,73.2116,73.1182,73.1901,6908.0
2017-06-14 13:55:00,101.92,101.94,101.89,101.9,16062.0,73.1829,73.1972,73.1613,73.1685,16062.0
2017-06-14 14:00:00,101.91,101.96,101.89,101.9,28235.0,73.1757,73.2116,73.1613,73.1685,28235.0
2017-06-14 14:05:00,101.94,102.07,101.89,101.95,30024.0,73.1972,73.2906,73.1613,73.2044,30024.0
2017-06-14 14:10:00,101.95,101.97,101.89,101.94,13270.0,73.2044,73.2188,73.1613,73.1972,13270.0
2017-06-14 14:15:00,101.96,102.0,101.69,101.71,14897.0,73.2116,73.2403,73.0177,73.0321,14897.0
2017-06-14 14:20:00,101.73,101.89,101.72,101.89,9698.0,73.0464,73.1613,73.0393,73.1613,9698.0
2017-06-14 14:25:00,101.9,101.9,101.78,101.78,16842.0,73.1685,73.1685,73.0823,73.0823,16842.0
2017-06-14 14:30:00,101.77,101.91,101.77,101.8,30319.0,73.0752,73.1757,73.0752,73.0967,30319.0
2017-06-14 14:35:00,101.78,101.87,101.65,101.87,13472.0,73.0823,73.147,72.989,73.147,13472.0
2017-06-14 14:40:00,101.86,101.9,101.69,101.75,25230.0,73.1398,73.1685,73.0177,73.0608,25230.0
2017-06-14 14:45:00,101.73,101.9,101.73,101.84,22173.0,73.0464,73.1685,73.0464,73.1254,22173.0
2017-06-14 14:50:00,101.84,101.9,101.81,101.84,14180.0,73.1254,73.1685,73.1039,73.1254,14180.0
2017-06-14 14:55:00,101.87,101.92,101.85,101.89,16892.0,73.147,73.1829,73.1326,73.1613,16892.0
2017-06-14 15:00:00,101.89,101.96,101.82,101.82,18906.0,73.1613,73.2116,73.1111,73.1111,18906.0
2017-06-14 15:05:00,101.83,101.89,101.67,101.74,13958.0,73.1182,73.1613,73.0034,73.0536,13958.0
2017-06-14 15:10:00,101.8,101.8,101.63,101.72,20911.0,73.0967,73.0967,72.9746,73.0393,20911.0
2017-06-14 15:15:00,101.73,101.77,101.66,101.75,26247.0,73.0464,73.0752,72.9962,73.0608,26247.0
2017-06-14 15:20:00,101.75,101.81,101.7,101.78,19845.0,73.0608,73.1039,73.0249,73.0823,19845.0
2017-06-14 15:25:00,101.78,101.8,101.62,101.69,18932.0,73.0823,73.0967,72.9675,73.0177,18932.0
2017-06-14 15:30:00,101.68,101.78,101.67,101.76,29734.0,73.0105,73.0823,73.0034,73.068,29734.0
2017-06-14 15:35:00,101.77,101.88,101.76,101.88,22021.0,73.0752,73.1542,73.068,73.1542,22021.0
2017-06-14 15:40:00,101.9,101.92,101.87,101.91,47539.0,73.1685,73.1829,73.147,73.1757,47539.0
2017-06-14 15:45:00,101.91,101.93,101.88,101.9,76315.0,73.1757,73.1901,73.1542,73.1685,76315.0
2017-06-14 15:50:00,101.9,101.98,101.88,101.97,89557.0,73.1685,73.226,73.1542,73.2188,89557.0
2017-06-14 15:55:00,101.97,101.97,101.88,101.9,153932.0,73.2188,73.2188,73.1542,73.1685,153932.0
2017-06-15 09:30:00,101.56,101.84,101.2,101.61,18487.0,72.9244,73.1254,72.6659,72.9603,18487.0
2017-06-15 09:35:00,101.56,101.63,101.41,101.56,6627.0,72.9244,72.9746,72.8167,72.9244,6627.0
2017-06-15 09:40:00,101.72,101.76,101.56,101.56,9553.0,73.0393,73.068,72.9244,72.9244,9553.0
2017-06-15 09:45:00,101.47,101.76,101.42,101.64,9989.0,72.8598,73.068,72.8239,72.9818,9989.0
2017-06-15 09:50:00,101.64,101.73,101.6,101.68,8573.0,72.9818,73.0464,72.9531,73.0105,8573.0
2017-06-15 09:55:00,101.68,101.74,101.54,101.57,13335.0,73.0105,73.0536,72.91,72.9316,13335.0
2017-06-15 10:00:00,101.54,101.74,101.52,101.7,19161.0,72.91,73.0536,72.8957,73.0249,19161.0
2017-06-15 10:05:00,101.7,101.75,101.6,101.64,13611.0,73.0249,73.0608,72.9531,72.9818,13611.0
2017-06-15 10:10:00,101.66,101.72,101.53,101.53,12151.0,72.9962,73.0393,72.9028,72.9028,12151.0
2017-06-15 10:15:00,101.59,101.72,101.58,101.68,13914.0,72.9459,73.0393,72.9387,73.0105,13914.0
2017-06-15 10:20:00,101.7,101.71,101.57,101.57,9715.0,73.0249,73.0321,72.9316,72.9316,9715.0
2017-06-15 10:25:00,101.52,101.7,101.52,101.64,13267.0,72.8957,73.0249,72.8957,72.9818,13267.0
2017-06-15 10:30:00,101.69,102.05,101.67,102.0,20291.0,73.0177,73.2762,73.0034,73.2403,20291.0
2017-06-15 10:35:00,102.0,102.0,101.68,101.83,36652.0,73.2403,73.2403,73.0105,73.1182,36652.0
2017-06-15 10:40:00,101.86,102.02,101.86,101.96,10432.0,73.1398,73.2547,73.1398,73.2116,10432.0
2017-06-15 10:45:00,101.93,102.04,101.92,102.02,11267.0,73.1901,73.269,73.1829,73.2547,11267.0
2017-06-15 10:50:00,102.01,102.05,101.97,102.02,25009.0,73.2475,73.2762,73.2188,73.2547,25009.0
2017-06-15 10:55:00,102.0,102.06,101.98,102.03,12550.0,73.2403,73.2834,73.226,73.2619,12550.0
2017-06-15 11:00:00,102.04,102.16,102.01,102.15,16868.0,73.269,73.3552,73.2475,73.348,16868.0
2017-06-15 11:05:00,102.16,102.22,102.13,102.2,11239.0,73.3552,73.3983,73.3337,73.3839,11239.0
2017-06-15 11:10:00,102.2,102.22,102.18,102.22,9292.0,73.3839,73.3983,73.3696,73.3983,9292.0
2017-06-15 11:15:00,102.22,102.26,102.13,102.17,15059.0,73.3983,73.427,73.3337,73.3624,15059.0
2017-06-15 11:20:00,102.16,102.2,102.1,102.2,10315.0,73.3552,73.3839,73.3121,73.3839,10315.0
2017-06-15 11:25:00,102.19,102.19,102.02,102.09,14444.0,73.3767,73.3767,73.2547,73.3049,14444.0
2017-06-15 11:30:00,102.09,102.1,101.87,101.87,12824.0,73.3049,73.3121,73.147,73.147,12824.0
2017-06-15 11:35:00,101.86,101.89,101.68,101.73,13402.0,73.1398,73.1613,73.0105,73.0464,13402.0
2017-06-15 11:40:00,101.72,101.78,101.63,101.65,21121.0,73.0393,73.0823,72.9746,72.989,21121.0
2017-06-15 11:45:00,101.64,101.66,101.55,101.55,10399.0,72.9818,72.9962,72.9172,72.9172,10399.0
2017-06-15 11:50:00,101.52,101.55,101.43,101.43,31424.0,72.8957,72.9172,72.831,72.831,31424.0
2017-06-15 11:55:00,101.47,101.62,101.43,101.53,18311.0,72.8598,72.9675,72.831,72.9028,18311.0
2017-06-15 12:00:00,101.51,101.55,101.34,101.34,11035.0,72.8885,72.9172,72.7664,72.7664,11035.0
2017-06-15 12:05:00,101.36,101.37,101.26,101.26,12588.0,72.7808,72.7879,72.709,72.709,12588.0
2017-06-15 12:10:00,101.26,101.49,101.26,101.44,18403.0,72.709,72.8741,72.709,72.8382,18403.0
2017-06-15 12:15:00,101.46,101.46,101.31,101.31,11965.0,72.8526,72.8526,72.7449,72.7449,11965.0
2017-06-15 12:20:00,101.28,101.48,101.28,101.48,13624.0,72.7233,72.8669,72.7233,72.8669,13624.0
2017-06-15 12:25:00,101.48,101.5,101.41,101.45,11470.0,72.8669,72.8813,72.8167,72.8454,11470.0
2017-06-15 12:30:00,101.44,101.44,101.35,101.41,8892.0,72.8382,72.8382,72.7736,72.8167,8892.0
2017-06-15 12:35:00,101.41,101.47,101.37,101.47,15260.0,72.8167,72.8598,72.7879,72.8598,15260.0
2017-06-15 12:40:00,101.47,101.5,101.44,101.5,7281.0,72.8598,72.8813,72.8382,72.8813,7281.0
2017-06-15 12:45:00,101.51,101.59,101.48,101.51,10686.0,72.8885,72.9459,72.8669,72.8885,10686.0
2017-06-15 12:50:00,101.52,101.55,101.46,101.47,10435.0,72.8957,72.9172,72.8526,72.8598,10435.0
2017-06-15 12:55:00,101.49,101.51,101.44,101.44,12689.0,72.8741,72.8885,72.8382,72.8382,12689.0
2017-06-15 13:00:00,101.45,101.54,101.43,101.47,11400.0,72.8454,72.91,72.831,72.8598,11400.0
2017-06-15 13:05:00,101.42,101.48,101.36,101.47,10577.0,72.8239,72.8669,72.7808,72.8598,10577.0
2017-06-15 13:10:00,101.47,101.56,101.42,101.51,9534.0,72.8598,72.9244,72.8239,72.8885,9534.0
2017-06-15 13:15:00,101.55,101.56,101.44,101.45,11499.0,72.9172,72.9244,72.8382,72.8454,11499.0
2017-06-15 13:20:00,101.45,101.48,101.41,101.43,11907.0,72.8454,72.8669,72.8167,72.831,11907.0
2017-06-15 13:25:00,101.48,101.56,101.47,101.55,12145.0,72.8669,72.9244,72.8598,72.9172,12145.0
2017-06-15 13:30:00,101.55,101.61,101.52,101.52,11434.0,72.9172,72.9603,72.8957,72.8957,11434.0
2017-06-15 13:35:00,101.52,101.59,101.52,101.57,14209.0,72.8957,72.9459,72.8957,72.9316,14209.0
2017-06-15 13:40:00,101.57,101.58,101.54,101.57,11105.0,72.9316,72.9387,72.91,72.9316,11105.0
2017-06-15 13:45:00,101.57,101.57,101.48,101.5,13009.0,72.9316,72.9316,72.8669,72.8813,13009.0
2017-06-15 13:50:00,101.5,101.54,101.49,101.5,22062.0,72.8813,72.91,72.8741,72.8813,22062.0
2017-06-15 13:55:00,101.5,101.61,101.49,101.61,15126.0,72.8813,72.9603,72.8741,72.9603,15126.0
2017-06-15 14:00:00,101.62,101.69,101.61,101.66,13701.0,72.9675,73.0177,72.9603,72.9962,13701.0
2017-06-15 14:05:00,101.67,101.68,101.57,101.58,15097.0,73.0034,73.0105,72.9316,72.9387,15097.0
2017-06-15 14:10:00,101.57,101.62,101.56,101.62,10554.0,72.9316,72.9675,72.9244,72.9675,10554.0
2017-06-15 14:15:00,101.63,101.67,101.61,101.65,14093.0,72.9746,73.0034,72.9603,72.989,14093.0
2017-06-15 14:20:00,101.65,101.72,101.64,101.65,12733.0,72.989,73.0393,72.9818,72.989,12733.0
2017-06-15 14:25:00,101.66,101.68,101.53,101.53,16147.0,72.9962,73.0105,72.9028,72.9028,16147.0
2017-06-15 14:30:00,101.54,101.56,101.5,101.55,12663.0,72.91,72.9244,72.8813,72.9172,12663.0
2017-06-15 14:35:00,101.55,101.63,101.52,101.63,14877.0,72.9172,72.9746,72.8957,72.9746,14877.0
2017-06-15 14:40:00,101.64,101.71,101.61,101.62,11453.0,72.9818,73.0321,72.9603,72.9675,11453.0
2017-06-15 14:45:00,101.63,101.67,101.61,101.66,18061.0,72.9746,73.0034,72.9603,72.9962,18061.0
2017-06-15 14:50:00,101.66,101.71,101.65,101.7,11834.0,72.9962,73.0321,72.989,73.0249,11834.0
2017-06-15 14:55:00,101.7,101.71,101.65,101.68,20207.0,73.0249,73.0321,72.989,73.0105,20207.0
2017-06-15 15:00:00,101.65,101.67,101.52,101.55,22646.0,72.989,73.0034,72.8957,72.9172,22646.0
2017-06-15 15:05:00,101.56,101.62,101.53,101.54,10041.0,72.9244,72.9675,72.9028,72.91,10041.0
2017-06-15 15:10:00,101.54,101.59,101.52,101.58,17582.0,72.91,72.9459,72.8957,72.9387,17582.0
2017-06-15 15:15:00,101.58,101.59,101.55,101.56,14026.0,72.9387,72.9459,72.9172,72.9244,14026.0
2017-06-15 15:20:00,101.57,101.57,101.33,101.33,52852.0,72.9316,72.9316,72.7592,72.7592,52852.0
2017-06-15 15:25:00,101.35,101.41,101.33,101.39,28211.0,72.7736,72.8167,72.7592,72.8023,28211.0
2017-06-15 15:30:00,101.38,101.45,101.35,101.37,25717.0,72.7951,72.8454,72.7736,72.7879,25717.0
2017-06-15 15:35:00,101.37,101.37,101.31,101.32,29795.0,72.7879,72.7879,72.7449,72.752,29795.0
2017-06-15 15:40:00,101.32,101.32,101.27,101.27,27836.0,72.752,72.752,72.7161,72.7161,27836.0
2017-06-15 15:45:00,101.28,101.3,101.27,101.27,23594.0,72.7233,72.7377,72.7161,72.7161,23594.0
2017-06-15 15:50:00,101.28,101.28,101.16,101.17,62057.0,72.7233,72.7233,72.6372,72.6443,62057.0
2017-06-15 15:55:00,101.16,101.3,101.15,101.29,105222.0,72.6372,72.7377,72.63,72.7305,105222.0
2017-06-16 09:30:00,101.14,101.44,101.0,101.18,303619.0,72.6228,72.8382,72.5223,72.6515,303619.0
2017-06-16 09:35:00,101.21,101.28,100.96,101.03,17282.0,72.6731,72.7233,72.4936,72.5438,17282.0
2017-06-16 09:40:00,101.02,101.38,101.01,101.33,13296.0,72.5366,72.7951,72.5295,72.7592,13296.0
2017-06-16 09:45:00,101.28,101.28,101.1,101.18,5595.0,72.7233,72.7233,72.5941,72.6515,5595.0
2017-06-16 09:50:00,101.17,101.17,100.86,100.98,14219.0,72.6443,72.6443,72.4217,72.5079,14219.0
2017-06-16 09:55:00,100.98,101.15,100.98,101.03,31890.0,72.5079,72.63,72.5079,72.5438,31890.0
2017-06-16 10:00:00,101.0,101.34,100.77,101.34,24388.0,72.5223,72.7664,72.3571,72.7664,24388.0
2017-06-16 10:05:00,101.34,101.82,101.34,101.82,9058.0,72.7664,73.1111,72.7664,73.1111,9058.0
2017-06-16 10:10:00,101.79,101.79,101.47,101.6,22496.0,73.0895,73.0895,72.8598,72.9531,22496.0
2017-06-16 10:15:00,101.69,101.93,101.66,101.88,7425.0,73.0177,73.1901,72.9962,73.1542,7425.0
2017-06-16 10:20:00,101.93,101.95,101.77,101.85,8609.0,73.1901,73.2044,73.0752,73.1326,8609.0
2017-06-16 10:25:00,101.86,101.86,101.74,101.81,4679.0,73.1398,73.1398,73.0536,73.1039,4679.0
2017-06-16 10:30:00,101.77,101.86,101.67,101.68,8118.0,73.0752,73.1398,73.0034,73.0105,8118.0
2017-06-16 10:35:00,101.65,101.74,101.63,101.66,8460.0,72.989,73.0536,72.9746,72.9962,8460.0
2017-06-16 10:40:00,101.7,101.71,101.63,101.7,8939.0,73.0249,73.0321,72.9746,73.0249,8939.0
2017-06-16 10:45:00,101.72,101.85,101.69,101.82,9497.0,73.0393,73.1326,73.0177,73.1111,9497.0
2017-06-16 10:50:00,101.78,101.78,101.59,101.64,6376.0,73.0823,73.0823,72.9459,72.9818,6376.0
2017-06-16 10:55:00,101.67,101.74,101.55,101.6,8479.0,73.0034,73.0536,72.9172,72.9531,8479.0
2017-06-16 11:00:00,101.61,101.72,101.55,101.71,22672.0,72.9603,73.0393,72.9172,73.0321,22672.0
2017-06-16 11:05:00,101.72,101.8,101.56,101.56,21291.0,73.0393,73.0967,72.9244,72.9244,21291.0
2017-06-16 11:10:00,101.53,101.65,101.45,101.64,20222.0,72.9028,72.989,72.8454,72.9818,20222.0
2017-06-16 11:15:00,101.69,101.78,101.66,101.68,7204.0,73.0177,73.0823,72.9962,73.0105,7204.0
2017-06-16 11:20:00,101.66,101.73,101.44,101.46,12650.0,72.9962,73.0464,72.8382,72.8526,12650.0
2017-06-16 11:25:00,101.5,101.53,101.42,101.46,10757.0,72.8813,72.9028,72.8239,72.8526,10757.0
2017-06-16 11:30:00,101.46,101.48,101.26,101.33,36288.0,72.8526,72.8669,72.709,72.7592,36288.0
2017-06-16 11:35:00,101.3,101.32,101.16,101.19,18760.0,72.7377,72.752,72.6372,72.6587,18760.0
2017-06-16 11:40:00,101.2,101.27,101.09,101.12,28750.0,72.6659,72.7161,72.5869,72.6084,28750.0
2017-06-16 11:45:00,101.12,101.23,101.12,101.15,15698.0,72.6084,72.6874,72.6084,72.63,15698.0
2017-06-16 11:50:00,101.13,101.25,101.13,101.23,25317.0,72.6156,72.7018,72.6156,72.6874,25317.0
2017-06-16 11:55:00,101.21,101.26,101.19,101.25,14063.0,72.6731,72.709,72.6587,72.7018,14063.0
2017-06-16 12:00:00,101.25,101.27,101.15,101.18,19186.0,72.7018,72.7161,72.63,72.6515,19186.0
2017-06-16 12:05:00,101.2,101.3,101.16,101.21,16360.0,72.6659,72.7377,72.6372,72.6731,16360.0
2017-06-16 12:10:00,101.24,101.26,101.2,101.23,12847.0,72.6946,72.709,72.6659,72.6874,12847.0
2017-06-16 12:15:00,101.24,101.24,101.19,101.24,5674.0,72.6946,72.6946,72.6587,72.6946,5674.0
2017-06-16 12:20:00,101.24,101.25,101.14,101.23,13951.0,72.6946,72.7018,72.6228,72.6874,13951.0
2017-06-16 12:25:00,101.27,101.44,101.27,101.36,9396.0,72.7161,72.8382,72.7161,72.7808,9396.0
2017-06-16 12:30:00,101.36,101.44,101.34,101.43,8320.0,72.7808,72.8382,72.7664,72.831,8320.0
2017-06-16 12:35:00,101.42,101.46,101.36,101.36,18653.0,72.8239,72.8526,72.7808,72.7808,18653.0
2017-06-16 12:40:00,101.41,101.42,101.35,101.38,8807.0,72.8167,72.8239,72.7736,72.7951,8807.0
2017-06-16 12:45:00,101.39,101.39,101.3,101.36,9201.0,72.8023,72.8023,72.7377,72.7808,9201.0
2017-06-16 12:50:00,101.35,101.43,101.32,101.36,11656.0,72.7736,72.831,72.752,72.7808,11656.0
2017-06-16 12:55:00,101.36,101.36,101.27,101.27,8439.0,72.7808,72.7808,72.7161,72.7161,8439.0
2017-06-16 13:00:00,101.27,101.29,101.18,101.19,14696.0,72.7161,72.7305,72.6515,72.6587,14696.0
2017-06-16 13:05:00,101.19,101.28,101.16,101.28,10025.0,72.6587,72.7233,72.6372,72.7233,10025.0
2017-06-16 13:10:00,101.28,101.32,101.2,101.2,4831.0,72.7233,72.752,72.6659,72.6659,4831.0
2017-06-16 13:15:00,101.23,101.3,101.22,101.23,4653.0,72.6874,72.7377,72.6802,72.6874,4653.0
2017-06-16 13:20:00,101.22,101.28,101.2,101.25,8205.0,72.6802,72.7233,72.6659,72.7018,8205.0
2017-06-16 13:25:00,101.26,101.28,101.23,101.28,3518.0,72.709,72.7233,72.6874,72.7233,3518.0
2017-06-16 13:30:00,101.26,101.28,101.24,101.26,4424.0,72.709,72.7233,72.6946,72.709,4424.0
2017-06-16 13:35:00,101.26,101.34,101.25,101.31,10072.0,72.709,72.7664,72.7018,72.7449,10072.0
2017-06-16 13:40:00,101.31,101.34,101.3,101.34,2996.0,72.7449,72.7664,72.7377,72.7664,2996.0
2017-06-16 13:45:00,101.33,101.34,101.24,101.25,6427.0,72.7592,72.7664,72.6946,72.7018,6427.0
2017-06-16 13:50:00,101.25,101.27,101.17,101.17,8633.0,72.7018,72.7161,72.6443,72.6443,8633.0
2017-06-16 13:55:00,101.18,101.19,101.1,101.11,9086.0,72.6515,72.6587,72.5941,72.6013,9086.0
2017-06-16 14:00:00,101.09,101.11,101.03,101.06,11751.0,72.5869,72.6013,72.5438,72.5654,11751.0
2017-06-16 14:05:00,101.06,101.16,101.0,101.16,9118.0,72.5654,72.6372,72.5223,72.6372,9118.0
2017-06-16 14:10:00,101.2,101.24,101.19,101.21,5409.0,72.6659,72.6946,72.6587,72.6731,5409.0
2017-06-16 14:15:00,101.24,101.26,101.14,101.19,8888.0,72.6946,72.709,72.6228,72.6587,8888.0
2017-06-16 14:20:00,101.19,101.25,101.18,101.18,7807.0,72.6587,72.7018,72.6515,72.6515,7807.0
2017-06-16 14:25:00,101.19,101.21,101.16,101.17,9870.0,72.6587,72.6731,72.6372,72.6443,9870.0
2017-06-16 14:30:00,101.21,101.27,101.18,101.25,4640.0,72.6731,72.7161,72.6515,72.7018,4640.0
2017-06-16 14:35:00,101.25,101.3,101.14,101.16,7742.0,72.7018,72.7377,72.6228,72.6372,7742.0
2017-06-16 14:40:00,101.15,101.25,101.07,101.07,5997.0,72.63,72.7018,72.5725,72.5725,5997.0
2017-06-16 14:45:00,101.11,101.18,101.1,101.18,9597.0,72.6013,72.6515,72.5941,72.6515,9597.0
2017-06-16 14:50:00,101.17,101.29,101.16,101.26,7106.0,72.6443,72.7305,72.6372,72.709,7106.0
2017-06-16 14:55:00,101.27,101.3,101.19,101.23,9522.0,72.7161,72.7377,72.6587,72.6874,9522.0
2017-06-16 15:00:00,101.24,101.29,101.23,101.24,11300.0,72.6946,72.7305,72.6874,72.6946,11300.0
2017-06-16 15:05:00,101.23,101.28,101.23,101.28,12551.0,72.6874,72.7233,72.6874,72.7233,12551.0
2017-06-16 15:10:00,101.28,101.28,101.21,101.21,10933.0,72.7233,72.7233,72.6731,72.6731,10933.0
2017-06-16 15:15:00,101.21,101.21,101.13,101.19,13270.0,72.6731,72.6731,72.6156,72.6587,13270.0
2017-06-16 15:20:00,101.21,101.24,101.2,101.21,10203.0,72.6731,72.6946,72.6659,72.6731,10203.0
2017-06-16 15:25:00,101.21,101.22,101.15,101.16,13703.0,72.6731,72.6802,72.63,72.6372,13703.0
2017-06-16 15:30:00,101.16,101.16,101.08,101.16,18162.0,72.6372,72.6372,72.5797,72.6372,18162.0
2017-06-16 15:35:00,101.15,101.25,101.14,101.25,18520.0,72.63,72.7018,72.6228,72.7018,18520.0
2017-06-16 15:40:00,101.26,101.28,101.2,101.23,26851.0,72.709,72.7233,72.6659,72.6874,26851.0
2017-06-16 15:45:00,101.21,101.22,101.13,101.19,49240.0,72.6731,72.6802,72.6156,72.6587,49240.0
2017-06-16 15:50:00,101.19,101.22,101.11,101.17,68374.0,72.6587,72.6802,72.6013,72.6443,68374.0
2017-06-16 15:55:00,101.16,101.23,101.04,101.2,189598.0,72.6372,72.6874,72.551,72.6659,189598.0
2017-06-19 09:30:00,101.36,101.36,100.96,101.08,16581.0,72.7808,72.7808,72.4936,72.5797,16581.0
2017-06-19 09:35:00,101.09,101.27,100.95,101.25,19334.0,72.5869,72.7161,72.4864,72.7018,19334.0
2017-06-19 09:40:00,101.28,101.37,101.2,101.3,54781.0,72.7233,72.7879,72.6659,72.7377,54781.0
2017-06-19 09:45:00,101.3,101.38,101.24,101.3,30086.0,72.7377,72.7951,72.6946,72.7377,30086.0
2017-06-19 09:50:00,101.31,101.34,101.19,101.31,11587.0,72.7449,72.7664,72.6587,72.7449,11587.0
2017-06-19 09:55:00,101.3,101.33,101.22,101.25,20882.0,72.7377,72.7592,72.6802,72.7018,20882.0
2017-06-19 10:00:00,101.26,101.37,101.18,101.28,15490.0,72.709,72.7879,72.6515,72.7233,15490.0
2017-06-19 10:05:00,101.27,101.39,101.27,101.36,21017.0,72.7161,72.8023,72.7161,72.7808,21017.0
2017-06-19 10:10:00,101.31,101.43,101.29,101.38,26609.0,72.7449,72.831,72.7305,72.7951,26609.0
2017-06-19 10:15:00,101.41,101.43,101.35,101.41,16534.0,72.8167,72.831,72.7736,72.8167,16534.0
2017-06-19 10:20:00,101.4,101.41,101.36,101.38,11726.0,72.8095,72.8167,72.7808,72.7951,11726.0
2017-06-19 10:25:00,101.39,101.42,101.34,101.36,14525.0,72.8023,72.8239,72.7664,72.7808,14525.0
2017-06-19 10:30:00,101.37,101.47,101.37,101.43,26157.0,72.7879,72.8598,72.7879,72.831,26157.0
2017-06-19 10:35:00,101.42,101.42,101.32,101.4,8569.0,72.8239,72.8239,72.752,72.8095,8569.0
2017-06-19 10:40:00,101.4,101.44,101.35,101.44,10024.0,72.8095,72.8382,72.7736,72.8382,10024.0
2017-06-19 10:45:00,101.42,101.43,101.36,101.36,3721.0,72.8239,72.831,72.7808,72.7808,3721.0
2017-06-19 10:50:00,101.42,101.46,101.34,101.37,14520.0,72.8239,72.8526,72.7664,72.7879,14520.0
2017-06-19 10:55:00,101.36,101.41,101.34,101.34,16414.0,72.7808,72.8167,72.7664,72.7664,16414.0
2017-06-19 11:00:00,101.33,101.39,101.32,101.32,11454.0,72.7592,72.8023,72.752,72.752,11454.0
2017-06-19 11:05:00,101.32,101.46,101.31,101.42,11802.0,72.752,72.8526,72.7449,72.8239,11802.0
2017-06-19 11:10:00,101.44,101.46,101.36,101.4,27284.0,72.8382,72.8526,72.7808,72.8095,27284.0
2017-06-19 11:15:00,101.41,101.43,101.36,101.4,17150.0,72.8167,72.831,72.7808,72.8095,17150.0
2017-06-19 11:20:00,101.44,101.47,101.4,101.45,25698.0,72.8382,72.8598,72.8095,72.8454,25698.0
2017-06-19 11:25:00,101.46,101.46,101.39,101.39,24040.0,72.8526,72.8526,72.8023,72.8023,24040.0
2017-06-19 11:30:00,101.42,101.42,101.32,101.37,19964.0,72.8239,72.8239,72.752,72.7879,19964.0
2017-06-19 11:35:00,101.38,101.42,101.33,101.34,10522.0,72.7951,72.8239,72.7592,72.7664,10522.0
2017-06-19 11:40:00,101.37,101.4,101.33,101.38,11206.0,72.7879,72.8095,72.7592,72.7951,11206.0
2017-06-19 11:45:00,101.4,101.44,101.39,101.39,22195.0,72.8095,72.8382,72.8023,72.8023,22195.0
2017-06-19 11:50:00,101.38,101.42,101.36,101.39,12000.0,72.7951,72.8239,72.7808,72.8023,12000.0
2017-06-19 11:55:00,101.39,101.39,101.3,101.3,7090.0,72.8023,72.8023,72.7377,72.7377,7090.0
2017-06-19 12:00:00,101.32,101.34,101.28,101.32,5655.0,72.752,72.7664,72.7233,72.752,5655.0
2017-06-19 12:05:00,101.32,101.34,101.29,101.31,6207.0,72.752,72.7664,72.7305,72.7449,6207.0
2017-06-19 12:10:00,101.3,101.3,101.27,101.29,2874.0,72.7377,72.7377,72.7161,72.7305,2874.0
2017-06-19 12:15:00,101.31,101.31,101.25,101.26,5858.0,72.7449,72.7449,72.7018,72.709,5858.0
2017-06-19 12:20:00,101.28,101.31,101.25,101.31,3700.0,72.7233,72.7449,72.7018,72.7449,3700.0
2017-06-19 12:25:00,101.3,101.3,101.23,101.26,6090.0,72.7377,72.7377,72.6874,72.709,6090.0
2017-06-19 12:30:00,101.26,101.28,101.23,101.25,3361.0,72.709,72.7233,72.6874,72.7018,3361.0
2017-06-19 12:35:00,101.25,101.32,101.25,101.3,5386.0,72.7018,72.752,72.7018,72.7377,5386.0
2017-06-19 12:40:00,101.29,101.31,101.26,101.28,12605.0,72.7305,72.7449,72.709,72.7233,12605.0
2017-06-19 12:45:00,101.28,101.31,101.25,101.3,7148.0,72.7233,72.7449,72.7018,72.7377,7148.0
2017-06-19 12:50:00,101.29,101.3,101.22,101.24,7088.0,72.7305,72.7377,72.6802,72.6946,7088.0
2017-06-19 12:55:00,101.23,101.24,101.09,101.09,10920.0,72.6874,72.6946,72.5869,72.5869,10920.0
2017-06-19 13:00:00,101.1,101.14,101.02,101.03,7846.0,72.5941,72.6228,72.5366,72.5438,7846.0
2017-06-19 13:05:00,101.05,101.07,101.0,101.02,8746.0,72.5582,72.5725,72.5223,72.5366,8746.0
2017-06-19 13:10:00,101.02,101.05,100.97,100.97,12237.0,72.5366,72.5582,72.5007,72.5007,12237.0
2017-06-19 13:15:00,100.97,101.0,100.91,100.91,8932.0,72.5007,72.5223,72.4577,72.4577,8932.0
2017-06-19 13:20:00,100.94,100.95,100.84,100.9,24104.0,72.4792,72.4864,72.4074,72.4505,24104.0
2017-06-19 13:25:00,100.9,101.0,100.84,100.99,20321.0,72.4505,72.5223,72.4074,72.5151,20321.0
2017-06-19 13:30:00,101.0,101.06,100.92,100.93,5959.0,72.5223,72.5654,72.4648,72.472,5959.0
2017-06-19 13:35:00,100.94,100.97,100.87,100.87,6664.0,72.4792,72.5007,72.4289,72.4289,6664.0
2017-06-19 13:40:00,100.9,100.95,100.87,100.88,9900.0,72.4505,72.4864,72.4289,72.4361,9900.0
2017-06-19 13:45:00,100.9,100.94,100.81,100.92,23902.0,72.4505,72.4792,72.3858,72.4648,23902.0
2017-06-19 13:50:00,100.94,101.0,100.93,100.95,7650.0,72.4792,72.5223,72.472,72.4864,7650.0
2017-06-19 13:55:00,101.0,101.0,100.86,100.92,21918.0,72.5223,72.5223,72.4217,72.4648,21918.0
2017-06-19 14:00:00,100.91,101.01,100.88,100.98,10598.0,72.4577,72.5295,72.4361,72.5079,10598.0
2017-06-19 14:05:00,100.98,101.01,100.96,101.0,12848.0,72.5079,72.5295,72.4936,72.5223,12848.0
2017-06-19 14:10:00,101.01,101.06,100.98,100.99,36872.0,72.5295,72.5654,72.5079,72.5151,36872.0
2017-06-19 14:15:00,101.0,101.16,100.99,101.07,32036.0,72.5223,72.6372,72.5151,72.5725,32036.0
2017-06-19 14:20:00,101.15,101.33,101.12,101.28,15233.0,72.63,72.7592,72.6084,72.7233,15233.0
2017-06-19 14:25:00,101.26,101.29,101.21,101.21,18601.0,72.709,72.7305,72.6731,72.6731,18601.0
2017-06-19 14:30:00,101.2,101.24,101.07,101.07,13488.0,72.6659,72.6946,72.5725,72.5725,13488.0
2017-06-19 14:35:00,101.09,101.12,101.04,101.04,8847.0,72.5869,72.6084,72.551,72.551,8847.0
2017-06-19 14:40:00,101.07,101.09,100.97,100.99,10816.0,72.5725,72.5869,72.5007,72.5151,10816.0
2017-06-19 14:45:00,101.01,101.04,101.0,101.01,10052.0,72.5295,72.551,72.5223,72.5295,10052.0
2017-06-19 14:50:00,101.02,101.04,100.98,100.99,8575.0,72.5366,72.551,72.5079,72.5151,8575.0
2017-06-19 14:55:00,101.01,101.03,100.99,101.01,7788.0,72.5295,72.5438,72.5151,72.5295,7788.0
2017-06-19 15:00:00,101.01,101.11,100.99,101.09,7668.0,72.5295,72.6013,72.5151,72.5869,7668.0
2017-06-19 15:05:00,101.11,101.15,101.06,101.12,10068.0,72.6013,72.63,72.5654,72.6084,10068.0
2017-06-19 15:10:00,101.14,101.16,101.12,101.14,16003.0,72.6228,72.6372,72.6084,72.6228,16003.0
2017-06-19 15:15:00,101.13,101.22,101.13,101.22,15201.0,72.6156,72.6802,72.6156,72.6802,15201.0
2017-06-19 15:20:00,101.2,101.23,101.17,101.19,19829.0,72.6659,72.6874,72.6443,72.6587,19829.0
2017-06-19 15:25:00,101.21,101.23,101.13,101.16,16392.0,72.6731,72.6874,72.6156,72.6372,16392.0
2017-06-19 15:30:00,101.15,101.16,101.09,101.14,18284.0,72.63,72.6372,72.5869,72.6228,18284.0
2017-06-19 15:35:00,101.14,101.15,101.06,101.13,39514.0,72.6228,72.63,72.5654,72.6156,39514.0
2017-06-19 15:40:00,101.13,101.13,101.03,101.08,47879.0,72.6156,72.6156,72.5438,72.5797,47879.0
2017-06-19 15:45:00,101.09,101.11,101.0,101.09,54992.0,72.5869,72.6013,72.5223,72.5869,54992.0
2017-06-19 15:50:00,101.1,101.13,101.06,101.1,73776.0,72.5941,72.6156,72.5654,72.5941,73776.0
2017-06-19 15:55:00,101.1,101.24,101.05,101.08,165632.0,72.5941,72.6946,72.5582,72.5797,165632.0
2017-06-20 09:30:00,101.28,101.51,101.21,101.4,20225.0,72.7233,72.8885,72.6731,72.8095,20225.0
2017-06-20 09:35:00,101.36,101.48,101.23,101.44,7581.0,72.7808,72.8669,72.6874,72.8382,7581.0
2017-06-20 09:40:00,101.43,101.44,101.23,101.32,9117.0,72.831,72.8382,72.6874,72.752,9117.0
2017-06-20 09:45:00,101.27,101.41,101.24,101.3,12801.0,72.7161,72.8167,72.6946,72.7377,12801.0
2017-06-20 09:50:00,101.31,101.33,101.15,101.18,9696.0,72.7449,72.7592,72.63,72.6515,9696.0
2017-06-20 09:55:00,101.16,101.35,101.14,101.34,8432.0,72.6372,72.7736,72.6228,72.7664,8432.0
2017-06-20 10:00:00,101.33,101.38,101.25,101.27,18602.0,72.7592,72.7951,72.7018,72.7161,18602.0
2017-06-20 10:05:00,101.27,101.27,101.08,101.08,7665.0,72.7161,72.7161,72.5797,72.5797,7665.0
2017-06-20 10:10:00,101.07,101.13,101.07,101.09,2311.0,72.5725,72.6156,72.5725,72.5869,2311.0
2017-06-20 10:15:00,101.08,101.25,101.07,101.24,8819.0,72.5797,72.7018,72.5725,72.6946,8819.0
2017-06-20 10:20:00,101.21,101.27,101.15,101.25,3543.0,72.6731,72.7161,72.63,72.7018,3543.0
2017-06-20 10:25:00,101.26,101.27,101.2,101.25,8075.0,72.709,72.7161,72.6659,72.7018,8075.0
2017-06-20 10:30:00,101.24,101.26,101.21,101.24,9970.0,72.6946,72.709,72.6731,72.6946,9970.0
2017-06-20 10:35:00,101.25,101.26,101.0,101.04,16191.0,72.7018,72.709,72.5223,72.551,16191.0
2017-06-20 10:40:00,101.06,101.1,101.01,101.1,9500.0,72.5654,72.5941,72.5295,72.5941,9500.0
2017-06-20 10:45:00,101.08,101.11,101.03,101.11,10402.0,72.5797,72.6013,72.5438,72.6013,10402.0
2017-06-20 10:50:00,101.15,101.15,101.09,101.15,5501.0,72.63,72.63,72.5869,72.63,5501.0
2017-06-20 10:55:00,101.12,101.14,101.03,101.1,7321.0,72.6084,72.6228,72.5438,72.5941,7321.0
2017-06-20 11:00:00,101.08,101.1,101.04,101.05,6142.0,72.5797,72.5941,72.551,72.5582,6142.0
2017-06-20 11:05:00,101.04,101.05,100.95,100.96,6401.0,72.551,72.5582,72.4864,72.4936,6401.0
2017-06-20 11:10:00,100.96,100.99,100.9,100.9,5338.0,72.4936,72.5151,72.4505,72.4505,5338.0
2017-06-20 11:15:00,100.89,100.91,100.78,100.81,31234.0,72.4433,72.4577,72.3643,72.3858,31234.0
2017-06-20 11:20:00,100.79,100.81,100.65,100.67,8255.0,72.3715,72.3858,72.271,72.2853,8255.0
2017-06-20 11:25:00,100.67,100.79,100.64,100.74,9321.0,72.2853,72.3715,72.2638,72.3356,9321.0
2017-06-20 11:30:00,100.77,100.89,100.77,100.89,45566.0,72.3571,72.4433,72.3571,72.4433,45566.0
2017-06-20 11:35:00,100.86,100.88,100.77,100.77,12848.0,72.4217,72.4361,72.3571,72.3571,12848.0
2017-06-20 11:40:00,100.77,100.77,100.69,100.74,10830.0,72.3571,72.3571,72.2997,72.3356,10830.0
2017-06-20 11:45:00,100.74,100.74,100.63,100.68,4916.0,72.3356,72.3356,72.2566,72.2925,4916.0
2017-06-20 11:50:00,100.68,100.83,100.67,100.83,29235.0,72.2925,72.4002,72.2853,72.4002,29235.0
2017-06-20 11:55:00,100.79,100.86,100.76,100.83,16589.0,72.3715,72.4217,72.3499,72.4002,16589.0
2017-06-20 12:00:00,100.82,100.87,100.79,100.8,45000.0,72.393,72.4289,72.3715,72.3787,45000.0
2017-06-20 12:05:00,100.81,100.82,100.76,100.78,11368.0,72.3858,72.393,72.3499,72.3643,11368.0
2017-06-20 12:10:00,100.8,100.82,100.79,100.82,4426.0,72.3787,72.393,72.3715,72.393,4426.0
2017-06-20 12:15:00,100.81,100.82,100.78,100.79,13046.0,72.3858,72.393,72.3643,72.3715,13046.0
2017-06-20 12:20:00,100.8,100.81,100.69,100.73,12767.0,72.3787,72.3858,72.2997,72.3284,12767.0
2017-06-20 12:25:00,100.72,100.74,100.71,100.73,2956.0,72.3212,72.3356,72.314,72.3284,2956.0
2017-06-20 12:30:00,100.72,100.77,100.57,100.57,11819.0,72.3212,72.3571,72.2135,72.2135,11819.0
2017-06-20 12:35:00,100.55,100.6,100.53,100.58,18720.0,72.1992,72.2351,72.1848,72.2207,18720.0
2017-06-20 12:40:00,100.56,100.63,100.55,100.63,7113.0,72.2063,72.2566,72.1992,72.2566,7113.0
2017-06-20 12:45:00,100.63,100.67,100.44,100.45,16518.0,72.2566,72.2853,72.1202,72.1274,16518.0
2017-06-20 12:50:00,100.46,100.47,100.34,100.37,21908.0,72.1345,72.1417,72.0484,72.0699,21908.0
2017-06-20 12:55:00,100.36,100.4,100.34,100.34,20295.0,72.0627,72.0914,72.0484,72.0484,20295.0
2017-06-20 13:00:00,100.37,100.45,100.36,100.4,27037.0,72.0699,72.1274,72.0627,72.0914,27037.0
2017-06-20 13:05:00,100.4,100.41,100.33,100.4,20854.0,72.0914,72.0986,72.0412,72.0914,20854.0
2017-06-20 13:10:00,100.4,100.44,100.36,100.37,16896.0,72.0914,72.1202,72.0627,72.0699,16896.0
2017-06-20 13:15:00,100.36,100.47,100.36,100.47,9660.0,72.0627,72.1417,72.0627,72.1417,9660.0
2017-06-20 13:20:00,100.45,100.49,100.43,100.47,7982.0,72.1274,72.1561,72.113,72.1417,7982.0
2017-06-20 13:25:00,100.46,100.47,100.36,100.41,24240.0,72.1345,72.1417,72.0627,72.0986,24240.0
2017-06-20 13:30:00,100.41,100.43,100.38,100.43,13540.0,72.0986,72.113,72.0771,72.113,13540.0
2017-06-20 13:35:00,100.43,100.6,100.43,100.53,16849.0,72.113,72.2351,72.113,72.1848,16849.0
2017-06-20 13:40:00,100.54,100.54,100.43,100.45,12941.0,72.192,72.192,72.113,72.1274,12941.0
2017-06-20 13:45:00,100.45,100.45,100.32,100.33,17167.0,72.1274,72.1274,72.034,72.0412,17167.0
2017-06-20 13:50:00,100.35,100.37,100.1,100.13,39290.0,72.0555,72.0699,71.876,71.8976,39290.0
2017-06-20 13:55:00,100.13,100.22,100.1,100.18,17606.0,71.8976,71.9622,71.876,71.9335,17606.0
2017-06-20 14:00:00,100.18,100.25,100.13,100.25,17980.0,71.9335,71.9837,71.8976,71.9837,17980.0
2017-06-20 14:05:00,100.25,100.27,100.08,100.09,18696.0,71.9837,71.9981,71.8617,71.8689,18696.0
2017-06-20 14:10:00,100.08,100.11,99.96,99.98,25946.0,71.8617,71.8832,71.7755,71.7899,25946.0
2017-06-20 14:15:00,100.03,100.17,100.0,100.04,21125.0,71.8258,71.9263,71.8042,71.833,21125.0
2017-06-20 14:20:00,100.04,100.12,99.98,100.0,19482.0,71.833,71.8904,71.7899,71.8042,19482.0
2017-06-20 14:25:00,100.04,100.04,99.99,99.99,14376.0,71.833,71.833,71.7971,71.7971,14376.0
2017-06-20 14:30:00,100.0,100.04,99.98,100.01,11151.0,71.8042,71.833,71.7899,71.8114,11151.0
2017-06-20 14:35:00,100.01,100.04,99.95,100.02,33201.0,71.8114,71.833,71.7683,71.8186,33201.0
2017-06-20 14:40:00,100.02,100.04,100.0,100.03,18331.0,71.8186,71.833,71.8042,71.8258,18331.0
2017-06-20 14:45:00,100.05,100.05,100.01,100.03,11245.0,71.8401,71.8401,71.8114,71.8258,11245.0
2017-06-20 14:50:00,100.04,100.18,100.04,100.17,22660.0,71.833,71.9335,71.833,71.9263,22660.0
2017-06-20 14:55:00,100.17,100.23,100.1,100.23,13546.0,71.9263,71.9694,71.876,71.9694,13546.0
2017-06-20 15:00:00,100.23,100.39,100.22,100.39,7408.0,71.9694,72.0843,71.9622,72.0843,7408.0
2017-06-20 15:05:00,100.37,100.38,100.36,100.37,13271.0,72.0699,72.0771,72.0627,72.0699,13271.0
2017-06-20 15:10:00,100.36,100.42,100.33,100.41,11010.0,72.0627,72.1058,72.0412,72.0986,11010.0
2017-06-20 15:15:00,100.41,100.44,100.38,100.39,9681.0,72.0986,72.1202,72.0771,72.0843,9681.0
2017-06-20 15:20:00,100.38,100.41,100.34,100.38,13763.0,72.0771,72.0986,72.0484,72.0771,13763.0
2017-06-20 15:25:00,100.39,100.42,100.31,100.34,21428.0,72.0843,72.1058,72.0268,72.0484,21428.0
2017-06-20 15:30:00,100.34,100.38,100.16,100.38,40461.0,72.0484,72.0771,71.9191,72.0771,40461.0
2017-06-20 15:35:00,100.4,100.55,100.37,100.54,13274.0,72.0914,72.1992,72.0699,72.192,13274.0
2017-06-20 15:40:00,100.55,100.61,100.53,100.6,25471.0,72.1992,72.2422,72.1848,72.2351,25471.0
2017-06-20 15:45:00,100.61,100.62,100.49,100.54,44364.0,72.2422,72.2494,72.1561,72.192,44364.0
2017-06-20 15:50:00,100.54,100.6,100.54,100.59,43522.0,72.192,72.2351,72.192,72.2279,43522.0
2017-06-20 15:55:00,100.59,100.64,100.54,100.63,103255.0,72.2279,72.2638,72.192,72.2566,103255.0
2017-06-21 09:30:00,99.76,99.9,99.14,99.38,103273.0,71.6319,71.7324,71.1867,71.359,103273.0
2017-06-21 09:35:00,99.35,99.45,98.84,99.0,48422.0,71.3375,71.4093,70.9713,71.0862,48422.0
2017-06-21 09:40:00,99.04,99.15,98.98,99.09,58689.0,71.1149,71.1939,71.0718,71.1508,58689.0
2017-06-21 09:45:00,99.11,99.6,99.09,99.46,42420.0,71.1652,71.517,71.1508,71.4165,42420.0
2017-06-21 09:50:00,99.46,99.67,99.37,99.63,47416.0,71.4165,71.5673,71.3519,71.5386,47416.0
2017-06-21 09:55:00,99.65,99.83,99.55,99.73,77251.0,71.5529,71.6822,71.4811,71.6104,77251.0
2017-06-21 10:00:00,99.7,99.73,99.51,99.52,40610.0,71.5888,71.6104,71.4524,71.4596,40610.0
2017-06-21 10:05:00,99.55,99.84,99.51,99.8,43552.0,71.4811,71.6893,71.4524,71.6606,43552.0
2017-06-21 10:10:00,99.81,99.98,99.8,99.84,29575.0,71.6678,71.7899,71.6606,71.6893,29575.0
2017-06-21 10:15:00,99.82,99.87,99.62,99.7,35368.0,71.675,71.7109,71.5314,71.5888,35368.0
2017-06-21 10:20:00,99.72,99.79,99.49,99.52,44056.0,71.6032,71.6534,71.438,71.4596,44056.0
2017-06-21 10:25:00,99.57,99.64,99.48,99.64,37092.0,71.4955,71.5457,71.4308,71.5457,37092.0
2017-06-21 10:30:00,99.63,99.64,99.48,99.57,25603.0,71.5386,71.5457,71.4308,71.4955,25603.0
2017-06-21 10:35:00,99.58,99.6,99.34,99.57,37273.0,71.5027,71.517,71.3303,71.4955,37273.0
2017-06-21 10:40:00,99.59,99.71,99.49,99.71,41815.0,71.5098,71.596,71.438,71.596,41815.0
2017-06-21 10:45:00,99.7,99.75,99.61,99.7,21959.0,71.5888,71.6247,71.5242,71.5888,21959.0
2017-06-21 10:50:00,99.68,99.72,99.61,99.69,13154.0,71.5745,71.6032,71.5242,71.5816,13154.0
2017-06-21 10:55:00,99.72,99.78,99.63,99.7,53610.0,71.6032,71.6463,71.5386,71.5888,53610.0
2017-06-21 11:00:00,99.71,99.76,99.61,99.64,22287.0,71.596,71.6319,71.5242,71.5457,22287.0
2017-06-21 11:05:00,99.63,99.69,99.6,99.65,17152.0,71.5386,71.5816,71.517,71.5529,17152.0
2017-06-21 11:10:00,99.64,99.68,99.6,99.66,8602.0,71.5457,71.5745,71.517,71.5601,8602.0
2017-06-21 11:15:00,99.65,99.75,99.61,99.73,49072.0,71.5529,71.6247,71.5242,71.6104,49072.0
2017-06-21 11:20:00,99.76,99.92,99.76,99.91,12247.0,71.6319,71.7468,71.6319,71.7396,12247.0
2017-06-21 11:25:00,99.9,100.0,99.86,99.96,27596.0,71.7324,71.8042,71.7037,71.7755,27596.0
2017-06-21 11:30:00,99.92,100.08,99.92,100.0,23873.0,71.7468,71.8617,71.7468,71.8042,23873.0
2017-06-21 11:35:00,100.04,100.1,99.96,100.09,18577.0,71.833,71.876,71.7755,71.8689,18577.0
2017-06-21 11:40:00,100.07,100.07,99.95,99.97,19471.0,71.8545,71.8545,71.7683,71.7827,19471.0
2017-06-21 11:45:00,99.97,99.98,99.83,99.83,12971.0,71.7827,71.7899,71.6822,71.6822,12971.0
2017-06-21 11:50:00,99.86,99.87,99.71,99.71,21378.0,71.7037,71.7109,71.596,71.596,21378.0
2017-06-21 11:55:00,99.73,99.86,99.71,99.78,29010.0,71.6104,71.7037,71.596,71.6463,29010.0
2017-06-21 12:00:00,99.78,99.82,99.64,99.75,31716.0,71.6463,71.675,71.5457,71.6247,31716.0
2017-06-21 12:05:00,99.74,99.75,99.6,99.62,29770.0,71.6175,71.6247,71.517,71.5314,29770.0
2017-06-21 12:10:00,99.64,99.64,99.41,99.43,31360.0,71.5457,71.5457,71.3806,71.3949,31360.0
2017-06-21 12:15:00,99.43,99.48,99.41,99.45,22267.0,71.3949,71.4308,71.3806,71.4093,22267.0
2017-06-21 12:20:00,99.45,99.51,99.39,99.4,24713.0,71.4093,71.4524,71.3662,71.3734,24713.0
2017-06-21 12:25:00,99.41,99.43,99.38,99.4,12821.0,71.3806,71.3949,71.359,71.3734,12821.0
2017-06-21 12:30:00,99.4,99.51,99.4,99.4,19874.0,71.3734,71.4524,71.3734,71.3734,19874.0
2017-06-21 12:35:00,99.4,99.46,99.38,99.45,17607.0,71.3734,71.4165,71.359,71.4093,17607.0
2017-06-21 12:40:00,99.43,99.46,99.38,99.39,13872.0,71.3949,71.4165,71.359,71.3662,13872.0
2017-06-21 12:45:00,99.39,99.46,99.38,99.46,11672.0,71.3662,71.4165,71.359,71.4165,11672.0
2017-06-21 12:50:00,99.46,99.47,99.42,99.44,25170.0,71.4165,71.4237,71.3878,71.4021,25170.0
2017-06-21 12:55:00,99.44,99.44,99.39,99.41,12885.0,71.4021,71.4021,71.3662,71.3806,12885.0
2017-06-21 13:00:00,99.4,99.52,99.4,99.51,17051.0,71.3734,71.4596,71.3734,71.4524,17051.0
2017-06-21 13:05:00,99.51,99.52,99.25,99.37,62059.0,71.4524,71.4596,71.2657,71.3519,62059.0
2017-06-21 13:10:00,99.36,99.41,99.3,99.37,13163.0,71.3447,71.3806,71.3016,71.3519,13163.0
2017-06-21 13:15:00,99.42,99.46,99.31,99.38,11093.0,71.3878,71.4165,71.3088,71.359,11093.0
2017-06-21 13:20:00,99.38,99.44,99.36,99.38,10305.0,71.359,71.4021,71.3447,71.359,10305.0
2017-06-21 13:25:00,99.38,99.38,99.3,99.37,9763.0,71.359,71.359,71.3016,71.3519,9763.0
2017-06-21 13:30:00,99.37,99.4,99.29,99.29,14510.0,71.3519,71.3734,71.2944,71.2944,14510.0
2017-06-21 13:35:00,99.31,99.34,99.3,99.3,9820.0,71.3088,71.3303,71.3016,71.3016,9820.0
2017-06-21 13:40:00,99.33,99.39,99.28,99.36,17141.0,71.3231,71.3662,71.2872,71.3447,17141.0
2017-06-21 13:45:00,99.37,99.45,99.35,99.44,10184.0,71.3519,71.4093,71.3375,71.4021,10184.0
2017-06-21 13:50:00,99.45,99.47,99.29,99.34,10471.0,71.4093,71.4237,71.2944,71.3303,10471.0
2017-06-21 13:55:00,99.36,99.36,99.25,99.25,12362.0,71.3447,71.3447,71.2657,71.2657,12362.0
2017-06-21 14:00:00,99.24,99.38,99.24,99.37,7261.0,71.2585,71.359,71.2585,71.3519,7261.0
2017-06-21 14:05:00,99.38,99.48,99.34,99.43,16112.0,71.359,71.4308,71.3303,71.3949,16112.0
2017-06-21 14:10:00,99.44,99.48,99.41,99.46,10088.0,71.4021,71.4308,71.3806,71.4165,10088.0
2017-06-21 14:15:00,99.48,99.5,99.4,99.45,53505.0,71.4308,71.4452,71.3734,71.4093,53505.0
2017-06-21 14:20:00,99.45,99.45,99.32,99.41,11700.0,71.4093,71.4093,71.316,71.3806,11700.0
2017-06-21 14:25:00,99.4,99.47,99.4,99.46,23752.0,71.3734,71.4237,71.3734,71.4165,23752.0
2017-06-21 14:30:00,99.47,99.52,99.28,99.48,39167.0,71.4237,71.4596,71.2872,71.4308,39167.0
2017-06-21 14:35:00,99.47,99.62,99.46,99.62,15708.0,71.4237,71.5314,71.4165,71.5314,15708.0
2017-06-21 14:40:00,99.58,99.78,99.57,99.72,72574.0,71.5027,71.6463,71.4955,71.6032,72574.0
2017-06-21 14:45:00,99.71,99.88,99.7,99.8,35509.0,71.596,71.7181,71.5888,71.6606,35509.0
2017-06-21 14:50:00,99.82,99.94,99.79,99.93,20368.0,71.675,71.7611,71.6534,71.754,20368.0
2017-06-21 14:55:00,99.92,99.94,99.71,99.71,13608.0,71.7468,71.7611,71.596,71.596,13608.0
2017-06-21 15:00:00,99.71,99.72,99.6,99.6,29447.0,71.596,71.6032,71.517,71.517,29447.0
2017-06-21 15:05:00,99.62,99.68,99.56,99.62,26494.0,71.5314,71.5745,71.4883,71.5314,26494.0
2017-06-21 15:10:00,99.64,99.65,99.53,99.61,27408.0,71.5457,71.5529,71.4668,71.5242,27408.0
2017-06-21 15:15:00,99.61,99.68,99.56,99.6,33532.0,71.5242,71.5745,71.4883,71.517,33532.0
2017-06-21 15:20:00,99.6,99.64,99.55,99.56,18037.0,71.517,71.5457,71.4811,71.4883,18037.0
2017-06-21 15:25:00,99.56,99.58,99.47,99.49,24255.0,71.4883,71.5027,71.4237,71.438,24255.0
2017-06-21 15:30:00,99.49,99.51,99.45,99.45,32121.0,71.438,71.4524,71.4093,71.4093,32121.0
2017-06-21 15:35:00,99.45,99.48,99.4,99.42,37685.0,71.4093,71.4308,71.3734,71.3878,37685.0
2017-06-21 15:40:00,99.41,99.49,99.37,99.48,46372.0,71.3806,71.438,71.3519,71.4308,46372.0
2017-06-21 15:45:00,99.48,99.56,99.48,99.51,73581.0,71.4308,71.4883,71.4308,71.4524,73581.0
2017-06-21 15:50:00,99.52,99.57,99.5,99.51,74330.0,71.4596,71.4955,71.4452,71.4524,74330.0
2017-06-21 15:55:00,99.51,99.51,99.42,99.5,124080.0,71.4524,71.4524,71.3878,71.4452,124080.0
2017-06-22 09:30:00,99.71,99.78,99.62,99.71,28395.0,71.596,71.6463,71.5314,71.596,28395.0
2017-06-22 09:35:00,99.78,99.78,99.6,99.63,19987.0,71.6463,71.6463,71.517,71.5386,19987.0
2017-06-22 09:40:00,99.66,99.76,99.59,99.72,15846.0,71.5601,71.6319,71.5098,71.6032,15846.0
2017-06-22 09:45:00,99.78,99.81,99.65,99.66,13035.0,71.6463,71.6678,71.5529,71.5601,13035.0
2017-06-22 09:50:00,99.65,99.66,99.44,99.5,12746.0,71.5529,71.5601,71.4021,71.4452,12746.0
2017-06-22 09:55:00,99.57,99.86,99.57,99.68,17107.0,71.4955,71.7037,71.4955,71.5745,17107.0
2017-06-22 10:00:00,99.74,100.0,99.72,100.0,5541.0,71.6175,71.8042,71.6032,71.8042,5541.0
2017-06-22 10:05:00,100.04,100.05,99.94,99.98,7979.0,71.833,71.8401,71.7611,71.7899,7979.0
2017-06-22 10:10:00,100.0,100.02,99.86,99.88,6711.0,71.8042,71.8186,71.7037,71.7181,6711.0
2017-06-22 10:15:00,99.86,99.86,99.72,99.74,7633.0,71.7037,71.7037,71.6032,71.6175,7633.0
2017-06-22 10:20:00,99.72,99.73,99.63,99.71,5865.0,71.6032,71.6104,71.5386,71.596,5865.0
2017-06-22 10:25:00,99.71,99.83,99.71,99.75,21920.0,71.596,71.6822,71.596,71.6247,21920.0
2017-06-22 10:30:00,99.75,99.92,99.73,99.92,49955.0,71.6247,71.7468,71.6104,71.7468,49955.0
2017-06-22 10:35:00,99.92,99.98,99.81,99.83,29495.0,71.7468,71.7899,71.6678,71.6822,29495.0
2017-06-22 10:40:00,99.82,99.95,99.79,99.85,82159.0,71.675,71.7683,71.6534,71.6965,82159.0
2017-06-22 10:45:00,99.85,100.0,99.82,99.97,40003.0,71.6965,71.8042,71.675,71.7827,40003.0
2017-06-22 10:50:00,99.98,100.35,99.98,100.34,30376.0,71.7899,72.0555,71.7899,72.0484,30376.0
2017-06-22 10:55:00,100.35,100.4,100.2,100.21,28911.0,72.0555,72.0914,71.9478,71.955,28911.0
2017-06-22 11:00:00,100.22,100.24,100.1,100.14,16063.0,71.9622,71.9766,71.876,71.9048,16063.0
2017-06-22 11:05:00,100.15,100.22,100.08,100.21,55550.0,71.9119,71.9622,71.8617,71.955,55550.0
2017-06-22 11:10:00,100.2,100.22,100.08,100.12,54504.0,71.9478,71.9622,71.8617,71.8904,54504.0
2017-06-22 11:15:00,100.11,100.2,100.06,100.15,14915.0,71.8832,71.9478,71.8473,71.9119,14915.0
2017-06-22 11:20:00,100.16,100.2,100.13,100.2,12159.0,71.9191,71.9478,71.8976,71.9478,12159.0
2017-06-22 11:25:00,100.21,100.21,100.08,100.12,14018.0,71.955,71.955,71.8617,71.8904,14018.0
2017-06-22 11:30:00,100.13,100.13,99.9,100.0,12539.0,71.8976,71.8976,71.7324,71.8042,12539.0
2017-06-22 11:35:00,100.0,100.04,99.85,99.98,8570.0,71.8042,71.833,71.6965,71.7899,8570.0
2017-06-22 11:40:00,99.99,100.02,99.85,99.91,24596.0,71.7971,71.8186,71.6965,71.7396,24596.0
2017-06-22 11:45:00,99.92,100.0,99.9,99.95,8505.0,71.7468,71.8042,71.7324,71.7683,8505.0
2017-06-22 11:50:00,99.99,99.99,99.87,99.89,10036.0,71.7971,71.7971,71.7109,71.7252,10036.0
2017-06-22 11:55:00,99.91,99.91,99.82,99.9,8649.0,71.7396,71.7396,71.675,71.7324,8649.0
2017-06-22 12:00:00,99.9,99.93,99.72,99.78,13159.0,71.7324,71.754,71.6032,71.6463,13159.0
2017-06-22 12:05:00,99.78,99.81,99.75,99.78,7904.0,71.6463,71.6678,71.6247,71.6463,7904.0
2017-06-22 12:10:00,99.74,99.81,99.74,99.76,14368.0,71.6175,71.6678,71.6175,71.6319,14368.0
2017-06-22 12:15:00,99.77,100.03,99.77,100.03,30703.0,71.6391,71.8258,71.6391,71.8258,30703.0
2017-06-22 12:20:00,100.04,100.07,99.91,100.05,36872.0,71.833,71.8545,71.7396,71.8401,36872.0
2017-06-22 12:25:00,100.05,100.06,99.92,99.98,42506.0,71.8401,71.8473,71.7468,71.7899,42506.0
2017-06-22 12:30:00,99.99,100.04,99.97,100.04,14230.0,71.7971,71.833,71.7827,71.833,14230.0
2017-06-22 12:35:00,100.0,100.05,99.97,100.0,13348.0,71.8042,71.8401,71.7827,71.8042,13348.0
2017-06-22 12:40:00,100.0,100.0,99.89,99.9,16907.0,71.8042,71.8042,71.7252,71.7324,16907.0
2017-06-22 12:45:00,99.89,99.92,99.87,99.88,20422.0,71.7252,71.7468,71.7109,71.7181,20422.0
2017-06-22 12:50:00,99.88,99.92,99.83,99.85,10449.0,71.7181,71.7468,71.6822,71.6965,10449.0
2017-06-22 12:55:00,99.84,99.91,99.81,99.91,21185.0,71.6893,71.7396,71.6678,71.7396,21185.0
2017-06-22 13:00:00,99.91,99.95,99.9,99.9,25659.0,71.7396,71.7683,71.7324,71.7324,25659.0
2017-06-22 13:05:00,99.92,100.04,99.91,99.97,11306.0,71.7468,71.833,71.7396,71.7827,11306.0
2017-06-22 13:10:00,99.94,100.0,99.78,99.78,16994.0,71.7611,71.8042,71.6463,71.6463,16994.0
2017-06-22 13:15:00,99.78,99.9,99.78,99.81,9932.0,71.6463,71.7324,71.6463,71.6678,9932.0
2017-06-22 13:20:00,99.81,99.92,99.79,99.91,11840.0,71.6678,71.7468,71.6534,71.7396,11840.0
2017-06-22 13:25:00,99.93,99.94,99.88,99.9,12650.0,71.754,71.7611,71.7181,71.7324,12650.0
2017-06-22 13:30:00,99.91,99.92,99.84,99.89,13502.0,71.7396,71.7468,71.6893,71.7252,13502.0
2017-06-22 13:35:00,99.89,99.93,99.86,99.86,8925.0,71.7252,71.754,71.7037,71.7037,8925.0
2017-06-22 13:40:00,99.86,99.94,99.85,99.9,13525.0,71.7037,71.7611,71.6965,71.7324,13525.0
2017-06-22 13:45:00,99.89,100.02,99.89,100.02,13748.0,71.7252,71.8186,71.7252,71.8186,13748.0
2017-06-22 13:50:00,100.01,100.01,99.91,99.91,13444.0,71.8114,71.8114,71.7396,71.7396,13444.0
2017-06-22 13:55:00,99.9,99.91,99.81,99.81,10285.0,71.7324,71.7396,71.6678,71.6678,10285.0
2017-06-22 14:00:00,99.84,100.08,99.82,100.06,18387.0,71.6893,71.8617,71.675,71.8473,18387.0
2017-06-22 14:05:00,100.06,100.06,99.9,99.97,25771.0,71.8473,71.8473,71.7324,71.7827,25771.0
2017-06-22 14:10:00,99.94,99.96,99.79,99.86,25059.0,71.7611,71.7755,71.6534,71.7037,25059.0
2017-06-22 14:15:00,99.86,99.89,99.79,99.83,15735.0,71.7037,71.7252,71.6534,71.6822,15735.0
2017-06-22 14:20:00,99.84,99.93,99.84,99.9,11077.0,71.6893,71.754,71.6893,71.7324,11077.0
2017-06-22 14:25:00,99.91,99.94,99.73,99.74,19629.0,71.7396,71.7611,71.6104,71.6175,19629.0
2017-06-22 14:30:00,99.74,99.82,99.73,99.8,11336.0,71.6175,71.675,71.6104,71.6606,11336.0
2017-06-22 14:35:00,99.8,99.81,99.6,99.64,22816.0,71.6606,71.6678,71.517,71.5457,22816.0
2017-06-22 14:40:00,99.68,99.78,99.6,99.65,22408.0,71.5745,71.6463,71.517,71.5529,22408.0
2017-06-22 14:45:00,99.68,99.82,99.67,99.77,13815.0,71.5745,71.675,71.5673,71.6391,13815.0
2017-06-22 14:50:00,99.77,99.8,99.73,99.78,9846.0,71.6391,71.6606,71.6104,71.6463,9846.0
2017-06-22 14:55:00,99.77,99.91,99.74,99.91,20414.0,71.6391,71.7396,71.6175,71.7396,20414.0
2017-06-22 15:00:00,99.9,99.92,99.84,99.9,13594.0,71.7324,71.7468,71.6893,71.7324,13594.0
2017-06-22 15:05:00,99.89,99.96,99.89,99.95,10085.0,71.7252,71.7755,71.7252,71.7683,10085.0
2017-06-22 15:10:00,99.96,99.99,99.94,99.96,11086.0,71.7755,71.7971,71.7611,71.7755,11086.0
2017-06-22 15:15:00,99.96,99.96,99.8,99.91,23660.0,71.7755,71.7755,71.6606,71.7396,23660.0
2017-06-22 15:20:00,99.9,99.92,99.85,99.85,15448.0,71.7324,71.7468,71.6965,71.6965,15448.0
2017-06-22 15:25:00,99.87,99.88,99.83,99.88,15944.0,71.7109,71.7181,71.6822,71.7181,15944.0
2017-06-22 15:30:00,99.87,99.88,99.8,99.82,17278.0,71.7109,71.7181,71.6606,71.675,17278.0
2017-06-22 15:35:00,99.82,99.86,99.81,99.85,15133.0,71.675,71.7037,71.6678,71.6965,15133.0
2017-06-22 15:40:00,99.84,99.85,99.82,99.83,24693.0,71.6893,71.6965,71.675,71.6822,24693.0
2017-06-22 15:45:00,99.83,99.87,99.78,99.87,31625.0,71.6822,71.7109,71.6463,71.7109,31625.0
2017-06-22 15:50:00,99.86,99.89,99.82,99.89,43580.0,71.7037,71.7252,71.675,71.7252,43580.0
2017-06-22 15:55:00,99.88,99.89,99.73,99.74,108656.0,71.7181,71.7252,71.6104,71.6175,108656.0
2017-06-23 09:30:00,99.82,99.82,99.57,99.76,19439.0,71.675,71.675,71.4955,71.6319,19439.0
2017-06-23 09:35:00,99.76,99.9,99.65,99.69,11024.0,71.6319,71.7324,71.5529,71.5816,11024.0
2017-06-23 09:40:00,99.75,99.95,99.75,99.81,18528.0,71.6247,71.7683,71.6247,71.6678,18528.0
2017-06-23 09:45:00,99.84,99.95,99.77,99.82,8713.0,71.6893,71.7683,71.6391,71.675,8713.0
2017-06-23 09:50:00,99.8,99.97,99.8,99.9,15396.0,71.6606,71.7827,71.6606,71.7324,15396.0
2017-06-23 09:55:00,99.89,99.93,99.76,99.8,12261.0,71.7252,71.754,71.6319,71.6606,12261.0
2017-06-23 10:00:00,99.78,99.78,99.67,99.68,6946.0,71.6463,71.6463,71.5673,71.5745,6946.0
2017-06-23 10:05:00,99.66,99.72,99.62,99.68,7977.0,71.5601,71.6032,71.5314,71.5745,7977.0
2017-06-23 10:10:00,99.67,99.78,99.66,99.68,56826.0,71.5673,71.6463,71.5601,71.5745,56826.0
2017-06-23 10:15:00,99.66,99.75,99.66,99.72,102695.0,71.5601,71.6247,71.5601,71.6032,102695.0
2017-06-23 10:20:00,99.73,99.79,99.59,99.6,36876.0,71.6104,71.6534,71.5098,71.517,36876.0
2017-06-23 10:25:00,99.62,99.65,99.54,99.56,20122.0,71.5314,71.5529,71.4739,71.4883,20122.0
2017-06-23 10:30:00,99.57,99.66,99.54,99.6,42278.0,71.4955,71.5601,71.4739,71.517,42278.0
2017-06-23 10:35:00,99.59,99.65,99.48,99.6,23096.0,71.5098,71.5529,71.4308,71.517,23096.0
2017-06-23 10:40:00,99.62,99.65,99.56,99.57,18630.0,71.5314,71.5529,71.4883,71.4955,18630.0
2017-06-23 10:45:00,99.57,99.8,99.57,99.8,4560.0,71.4955,71.6606,71.4955,71.6606,4560.0
2017-06-23 10:50:00,99.77,99.84,99.67,99.74,21832.0,71.6391,71.6893,71.5673,71.6175,21832.0
2017-06-23 10:55:00,99.76,99.78,99.59,99.72,44218.0,71.6319,71.6463,71.5098,71.6032,44218.0
2017-06-23 11:00:00,99.74,99.87,99.72,99.87,17584.0,71.6175,71.7109,71.6032,71.7109,17584.0
2017-06-23 11:05:00,99.87,99.95,99.83,99.94,15073.0,71.7109,71.7683,71.6822,71.7611,15073.0
2017-06-23 11:10:00,99.94,99.94,99.71,99.78,27538.0,71.7611,71.7611,71.596,71.6463,27538.0
2017-06-23 11:15:00,99.79,99.88,99.78,99.85,8511.0,71.6534,71.7181,71.6463,71.6965,8511.0
2017-06-23 11:20:00,99.83,99.98,99.83,99.92,12038.0,71.6822,71.7899,71.6822,71.7468,12038.0
2017-06-23 11:25:00,99.91,99.99,99.9,99.98,6895.0,71.7396,71.7971,71.7324,71.7899,6895.0
2017-06-23 11:30:00,99.98,100.0,99.78,99.9,107863.0,71.7899,71.8042,71.6463,71.7324,107863.0
2017-06-23 11:35:00,99.91,99.96,99.91,99.96,4018.0,71.7396,71.7755,71.7396,71.7755,4018.0
2017-06-23 11:40:00,99.95,100.0,99.94,99.99,13328.0,71.7683,71.8042,71.7611,71.7971,13328.0
2017-06-23 11:45:00,99.98,99.99,99.83,99.94,20250.0,71.7899,71.7971,71.6822,71.7611,20250.0
2017-06-23 11:50:00,99.93,99.99,99.91,99.97,63443.0,71.754,71.7971,71.7396,71.7827,63443.0
2017-06-23 11:55:00,99.96,99.99,99.94,99.96,6546.0,71.7755,71.7971,71.7611,71.7755,6546.0
2017-06-23 12:00:00,99.97,99.98,99.92,99.92,4261.0,71.7827,71.7899,71.7468,71.7468,4261.0
2017-06-23 12:05:00,99.92,99.96,99.89,99.93,5906.0,71.7468,71.7755,71.7252,71.754,5906.0
2017-06-23 12:10:00,99.93,99.96,99.91,99.91,2910.0,71.754,71.7755,71.7396,71.7396,2910.0
2017-06-23 12:15:00,99.9,99.96,99.9,99.96,2675.0,71.7324,71.7755,71.7324,71.7755,2675.0
2017-06-23 12:20:00,99.93,99.99,99.93,99.96,2574.0,71.754,71.7971,71.754,71.7755,2574.0
2017-06-23 12:25:00,99.94,99.99,99.93,99.97,4194.0,71.7611,71.7971,71.754,71.7827,4194.0
2017-06-23 12:30:00,99.96,100.0,99.89,99.89,9084.0,71.7755,71.8042,71.7252,71.7252,9084.0
2017-06-23 12:35:00,99.88,99.9,99.82,99.86,2150.0,71.7181,71.7324,71.675,71.7037,2150.0
2017-06-23 12:40:00,99.82,99.86,99.82,99.82,1730.0,71.675,71.7037,71.675,71.675,1730.0
2017-06-23 12:45:00,99.84,99.84,99.78,99.79,7552.0,71.6893,71.6893,71.6463,71.6534,7552.0
2017-06-23 12:50:00,99.83,99.86,99.8,99.83,2200.0,71.6822,71.7037,71.6606,71.6822,2200.0
2017-06-23 12:55:00,99.8,99.83,99.79,99.81,2248.0,71.6606,71.6822,71.6534,71.6678,2248.0
2017-06-23 13:00:00,99.85,99.88,99.84,99.86,3831.0,71.6965,71.7181,71.6893,71.7037,3831.0
2017-06-23 13:05:00,99.86,99.88,99.79,99.79,11522.0,71.7037,71.7181,71.6534,71.6534,11522.0
2017-06-23 13:10:00,99.8,99.87,99.78,99.84,9500.0,71.6606,71.7109,71.6463,71.6893,9500.0
2017-06-23 13:15:00,99.85,100.1,99.85,100.09,34242.0,71.6965,71.876,71.6965,71.8689,34242.0
2017-06-23 13:20:00,100.1,100.2,100.05,100.17,13769.0,71.876,71.9478,71.8401,71.9263,13769.0
2017-06-23 13:25:00,100.17,100.18,100.11,100.16,20636.0,71.9263,71.9335,71.8832,71.9191,20636.0
2017-06-23 13:30:00,100.17,100.18,100.14,100.18,7239.0,71.9263,71.9335,71.9048,71.9335,7239.0
2017-06-23 13:35:00,100.17,100.19,100.15,100.18,14069.0,71.9263,71.9407,71.9119,71.9335,14069.0
2017-06-23 13:40:00,100.18,100.19,100.13,100.15,23424.0,71.9335,71.9407,71.8976,71.9119,23424.0
2017-06-23 13:45:00,100.14,100.17,100.01,100.17,20004.0,71.9048,71.9263,71.8114,71.9263,20004.0
2017-06-23 13:50:00,100.15,100.17,100.08,100.08,5805.0,71.9119,71.9263,71.8617,71.8617,5805.0
2017-06-23 13:55:00,100.08,100.16,100.08,100.16,4820.0,71.8617,71.9191,71.8617,71.9191,4820.0
2017-06-23 14:00:00,100.15,100.17,100.07,100.09,11979.0,71.9119,71.9263,71.8545,71.8689,11979.0
2017-06-23 14:05:00,100.09,100.1,100.05,100.09,3236.0,71.8689,71.876,71.8401,71.8689,3236.0
2017-06-23 14:10:00,100.08,100.11,100.06,100.09,6717.0,71.8617,71.8832,71.8473,71.8689,6717.0
2017-06-23 14:15:00,100.1,100.18,100.09,100.11,5495.0,71.876,71.9335,71.8689,71.8832,5495.0
2017-06-23 14:20:00,100.1,100.11,100.04,100.08,4594.0,71.876,71.8832,71.833,71.8617,4594.0
2017-06-23 14:25:00,100.02,100.08,99.98,100.01,20252.0,71.8186,71.8617,71.7899,71.8114,20252.0
2017-06-23 14:30:00,100.0,100.04,99.85,99.97,17301.0,71.8042,71.833,71.6965,71.7827,17301.0
2017-06-23 14:35:00,99.98,100.06,99.88,100.0,19192.0,71.7899,71.8473,71.7181,71.8042,19192.0
2017-06-23 14:40:00,100.0,100.04,99.97,99.97,6009.0,71.8042,71.833,71.7827,71.7827,6009.0
2017-06-23 14:45:00,99.99,100.02,99.92,99.95,5048.0,71.7971,71.8186,71.7468,71.7683,5048.0
2017-06-23 14:50:00,99.96,99.98,99.94,99.97,5235.0,71.7755,71.7899,71.7611,71.7827,5235.0
2017-06-23 14:55:00,99.96,99.98,99.91,99.98,8800.0,71.7755,71.7899,71.7396,71.7899,8800.0
2017-06-23 15:00:00,99.98,99.98,99.89,99.92,6974.0,71.7899,71.7899,71.7252,71.7468,6974.0
2017-06-23 15:05:00,99.92,99.97,99.91,99.94,4750.0,71.7468,71.7827,71.7396,71.7611,4750.0
2017-06-23 15:10:00,99.94,99.98,99.91,99.98,11791.0,71.7611,71.7899,71.7396,71.7899,11791.0
2017-06-23 15:15:00,99.97,100.02,99.96,99.99,11018.0,71.7827,71.8186,71.7755,71.7971,11018.0
2017-06-23 15:20:00,99.98,100.0,99.96,99.99,10224.0,71.7899,71.8042,71.7755,71.7971,10224.0
2017-06-23 15:25:00,99.99,100.01,99.88,99.88,17042.0,71.7971,71.8114,71.7181,71.7181,17042.0
2017-06-23 15:30:00,99.89,99.95,99.89,99.93,14891.0,71.7252,71.7683,71.7252,71.754,14891.0
2017-06-23 15:35:00,99.93,99.95,99.91,99.93,26087.0,71.754,71.7683,71.7396,71.754,26087.0
2017-06-23 15:40:00,99.92,99.95,99.89,99.94,39340.0,71.7468,71.7683,71.7252,71.7611,39340.0
2017-06-23 15:45:00,99.95,99.98,99.93,99.94,50395.0,71.7683,71.7899,71.754,71.7611,50395.0
2017-06-23 15:50:00,99.93,99.95,99.88,99.88,42997.0,71.754,71.7683,71.7181,71.7181,42997.0
2017-06-23 15:55:00,99.89,99.89,99.74,99.82,123445.0,71.7252,71.7252,71.6175,71.675,123445.0
2017-06-26 09:30:00,100.1,100.1,99.34,99.5,36407.0,71.876,71.876,71.3303,71.4452,36407.0
2017-06-26 09:35:00,99.51,99.96,99.45,99.76,23373.0,71.4524,71.7755,71.4093,71.6319,23373.0
2017-06-26 09:40:00,99.75,99.85,99.53,99.65,15649.0,71.6247,71.6965,71.4668,71.5529,15649.0
2017-06-26 09:45:00,99.65,99.82,99.53,99.72,17950.0,71.5529,71.675,71.4668,71.6032,17950.0
2017-06-26 09:50:00,99.69,99.86,99.57,99.63,11437.0,71.5816,71.7037,71.4955,71.5386,11437.0
2017-06-26 09:55:00,99.63,99.79,99.48,99.55,21740.0,71.5386,71.6534,71.4308,71.4811,21740.0
2017-06-26 10:00:00,99.58,99.7,99.5,99.68,10012.0,71.5027,71.5888,71.4452,71.5745,10012.0
2017-06-26 10:05:00,99.69,99.69,99.61,99.63,7478.0,71.5816,71.5816,71.5242,71.5386,7478.0
2017-06-26 10:10:00,99.64,99.64,99.52,99.63,6958.0,71.5457,71.5457,71.4596,71.5386,6958.0
2017-06-26 10:15:00,99.73,99.74,99.55,99.6,14291.0,71.6104,71.6175,71.4811,71.517,14291.0
2017-06-26 10:20:00,99.58,99.66,99.53,99.65,12299.0,71.5027,71.5601,71.4668,71.5529,12299.0
2017-06-26 10:25:00,99.65,99.82,99.6,99.82,27801.0,71.5529,71.675,71.517,71.675,27801.0
2017-06-26 10:30:00,99.81,99.87,99.77,99.84,13463.0,71.6678,71.7109,71.6391,71.6893,13463.0
2017-06-26 10:35:00,99.79,99.96,99.78,99.87,21320.0,71.6534,71.7755,71.6463,71.7109,21320.0
2017-06-26 10:40:00,99.86,99.89,99.73,99.79,7575.0,71.7037,71.7252,71.6104,71.6534,7575.0
2017-06-26 10:45:00,99.75,99.78,99.65,99.69,17980.0,71.6247,71.6463,71.5529,71.5816,17980.0
2017-06-26 10:50:00,99.71,99.78,99.62,99.76,38024.0,71.596,71.6463,71.5314,71.6319,38024.0
2017-06-26 10:55:00,99.75,99.84,99.57,99.72,56324.0,71.6247,71.6893,71.4955,71.6032,56324.0
2017-06-26 11:00:00,99.74,99.85,99.73,99.78,40039.0,71.6175,71.6965,71.6104,71.6463,40039.0
2017-06-26 11:05:00,99.78,99.94,99.7,99.88,87092.0,71.6463,71.7611,71.5888,71.7181,87092.0
2017-06-26 11:10:00,99.9,99.9,99.85,99.88,17130.0,71.7324,71.7324,71.6965,71.7181,17130.0
2017-06-26 11:15:00,99.88,100.09,99.86,99.96,29707.0,71.7181,71.8689,71.7037,71.7755,29707.0
2017-06-26 11:20:00,99.95,100.06,99.85,99.85,43077.0,71.7683,71.8473,71.6965,71.6965,43077.0
2017-06-26 11:25:00,99.86,99.93,99.84,99.87,27672.0,71.7037,71.754,71.6893,71.7109,27672.0
2017-06-26 11:30:00,99.87,99.88,99.74,99.82,36444.0,71.7109,71.7181,71.6175,71.675,36444.0
2017-06-26 11:35:00,99.84,99.92,99.77,99.8,23611.0,71.6893,71.7468,71.6391,71.6606,23611.0
2017-06-26 11:40:00,99.83,99.91,99.81,99.85,9399.0,71.6822,71.7396,71.6678,71.6965,9399.0
2017-06-26 11:45:00,99.85,99.87,99.72,99.83,7196.0,71.6965,71.7109,71.6032,71.6822,7196.0
2017-06-26 11:50:00,99.79,99.84,99.77,99.77,5877.0,71.6534,71.6893,71.6391,71.6391,5877.0
2017-06-26 11:55:00,99.77,99.85,99.77,99.83,10724.0,71.6391,71.6965,71.6391,71.6822,10724.0
2017-06-26 12:00:00,99.82,99.85,99.8,99.84,6655.0,71.675,71.6965,71.6606,71.6893,6655.0
2017-06-26 12:05:00,99.82,99.83,99.76,99.76,12308.0,71.675,71.6822,71.6319,71.6319,12308.0
2017-06-26 12:10:00,99.77,99.79,99.69,99.74,14700.0,71.6391,71.6534,71.5816,71.6175,14700.0
2017-06-26 12:15:00,99.73,99.78,99.67,99.78,17607.0,71.6104,71.6463,71.5673,71.6463,17607.0
2017-06-26 12:20:00,99.82,99.85,99.78,99.79,3698.0,71.675,71.6965,71.6463,71.6534,3698.0
2017-06-26 12:25:00,99.82,99.84,99.79,99.82,4491.0,71.675,71.6893,71.6534,71.675,4491.0
2017-06-26 12:30:00,99.83,99.85,99.78,99.83,12319.0,71.6822,71.6965,71.6463,71.6822,12319.0
2017-06-26 12:35:00,99.84,99.85,99.78,99.81,8708.0,71.6893,71.6965,71.6463,71.6678,8708.0
2017-06-26 12:40:00,99.81,99.84,99.79,99.79,6532.0,71.6678,71.6893,71.6534,71.6534,6532.0
2017-06-26 12:45:00,99.81,99.83,99.74,99.77,14331.0,71.6678,71.6822,71.6175,71.6391,14331.0
2017-06-26 12:50:00,99.77,99.78,99.66,99.67,33033.0,71.6391,71.6463,71.5601,71.5673,33033.0
2017-06-26 12:55:00,99.64,99.68,99.61,99.67,8019.0,71.5457,71.5745,71.5242,71.5673,8019.0
2017-06-26 13:00:00,99.66,99.76,99.66,99.76,5899.0,71.5601,71.6319,71.5601,71.6319,5899.0
2017-06-26 13:05:00,99.75,99.75,99.64,99.68,8730.0,71.6247,71.6247,71.5457,71.5745,8730.0
2017-06-26 13:10:00,99.69,99.73,99.58,99.58,2505.0,71.5816,71.6104,71.5027,71.5027,2505.0
2017-06-26 13:15:00,99.6,99.63,99.59,99.6,9632.0,71.517,71.5386,71.5098,71.517,9632.0
2017-06-26 13:20:00,99.6,99.67,99.59,99.67,4540.0,71.517,71.5673,71.5098,71.5673,4540.0
2017-06-26 13:25:00,99.7,99.71,99.65,99.66,10162.0,71.5888,71.596,71.5529,71.5601,10162.0
2017-06-26 13:30:00,99.66,99.67,99.56,99.6,20238.0,71.5601,71.5673,71.4883,71.517,20238.0
2017-06-26 13:35:00,99.62,99.77,99.62,99.75,11759.0,71.5314,71.6391,71.5314,71.6247,11759.0
2017-06-26 13:40:00,99.75,99.81,99.7,99.74,29820.0,71.6247,71.6678,71.5888,71.6175,29820.0
2017-06-26 13:45:00,99.73,99.78,99.7,99.73,17074.0,71.6104,71.6463,71.5888,71.6104,17074.0
2017-06-26 13:50:00,99.7,99.78,99.7,99.72,9935.0,71.5888,71.6463,71.5888,71.6032,9935.0
2017-06-26 13:55:00,99.72,99.78,99.59,99.62,21166.0,71.6032,71.6463,71.5098,71.5314,21166.0
2017-06-26 14:00:00,99.62,99.73,99.59,99.73,23200.0,71.5314,71.6104,71.5098,71.6104,23200.0
2017-06-26 14:05:00,99.72,99.74,99.64,99.67,7510.0,71.6032,71.6175,71.5457,71.5673,7510.0
2017-06-26 14:10:00,99.68,99.72,99.61,99.72,10459.0,71.5745,71.6032,71.5242,71.6032,10459.0
2017-06-26 14:15:00,99.69,99.76,99.69,99.7,5980.0,71.5816,71.6319,71.5816,71.5888,5980.0
2017-06-26 14:20:00,99.71,99.78,99.7,99.71,11626.0,71.596,71.6463,71.5888,71.596,11626.0
2017-06-26 14:25:00,99.69,99.79,99.67,99.76,26138.0,71.5816,71.6534,71.5673,71.6319,26138.0
2017-06-26 14:30:00,99.76,99.78,99.63,99.76,33640.0,71.6319,71.6463,71.5386,71.6319,33640.0
2017-06-26 14:35:00,99.76,99.78,99.64,99.72,29450.0,71.6319,71.6463,71.5457,71.6032,29450.0
2017-06-26 14:40:00,99.72,99.75,99.69,99.75,11408.0,71.6032,71.6247,71.5816,71.6247,11408.0
2017-06-26 14:45:00,99.75,99.8,99.71,99.73,11710.0,71.6247,71.6606,71.596,71.6104,11710.0
2017-06-26 14:50:00,99.74,99.85,99.71,99.81,19371.0,71.6175,71.6965,71.596,71.6678,19371.0
2017-06-26 14:55:00,99.84,99.88,99.73,99.74,18118.0,71.6893,71.7181,71.6104,71.6175,18118.0
2017-06-26 15:00:00,99.74,99.85,99.73,99.82,29991.0,71.6175,71.6965,71.6104,71.675,29991.0
2017-06-26 15:05:00,99.82,99.84,99.7,99.75,26503.0,71.675,71.6893,71.5888,71.6247,26503.0
2017-06-26 15:10:00,99.74,99.82,99.73,99.79,12714.0,71.6175,71.675,71.6104,71.6534,12714.0
2017-06-26 15:15:00,99.78,99.82,99.74,99.79,11240.0,71.6463,71.675,71.6175,71.6534,11240.0
2017-06-26 15:20:00,99.77,99.8,99.75,99.79,10814.0,71.6391,71.6606,71.6247,71.6534,10814.0
2017-06-26 15:25:00,99.78,99.8,99.76,99.76,8557.0,71.6463,71.6606,71.6319,71.6319,8557.0
2017-06-26 15:30:00,99.76,99.8,99.76,99.78,59645.0,71.6319,71.6606,71.6319,71.6463,59645.0
2017-06-26 15:35:00,99.78,99.81,99.72,99.78,31287.0,71.6463,71.6678,71.6032,71.6463,31287.0
2017-06-26 15:40:00,99.78,99.81,99.71,99.76,28065.0,71.6463,71.6678,71.596,71.6319,28065.0
2017-06-26 15:45:00,99.76,99.8,99.75,99.79,30333.0,71.6319,71.6606,71.6247,71.6534,30333.0
2017-06-26 15:50:00,99.79,99.83,99.73,99.76,43702.0,71.6534,71.6822,71.6104,71.6319,43702.0
2017-06-26 15:55:00,99.76,99.77,99.7,99.74,128754.0,71.6319,71.6391,71.5888,71.6175,128754.0
2017-06-27 09:30:00,101.67,103.98,101.67,103.15,208938.0,73.0034,74.662,73.0034,74.0661,208938.0
2017-06-27 09:35:00,103.14,103.64,103.11,103.19,332222.0,74.0589,74.4179,74.0373,74.0948,332222.0
2017-06-27 09:40:00,103.2,103.4,102.92,103.18,539393.0,74.102,74.2456,73.9009,74.0876,539393.0
2017-06-27 09:45:00,103.18,103.25,102.81,102.85,72199.0,74.0876,74.1379,73.8219,73.8507,72199.0
2017-06-27 09:50:00,102.86,103.23,102.84,103.2,66479.0,73.8578,74.1235,73.8435,74.102,66479.0
2017-06-27 09:55:00,103.25,103.3,102.93,103.03,84367.0,74.1379,74.1738,73.9081,73.9799,84367.0
2017-06-27 10:00:00,103.04,103.1,102.95,103.01,64258.0,73.9871,74.0302,73.9225,73.9655,64258.0
2017-06-27 10:05:00,103.0,103.02,102.7,102.8,48711.0,73.9584,73.9727,73.7429,73.8148,48711.0
2017-06-27 10:10:00,102.83,103.08,102.77,103.02,27639.0,73.8363,74.0158,73.7932,73.9727,27639.0
2017-06-27 10:15:00,103.02,103.14,102.93,102.94,15363.0,73.9727,74.0589,73.9081,73.9153,15363.0
2017-06-27 10:20:00,102.96,103.05,102.9,102.98,26462.0,73.9296,73.9943,73.8866,73.944,26462.0
2017-06-27 10:25:00,103.02,103.27,102.97,103.19,33864.0,73.9727,74.1522,73.9368,74.0948,33864.0
2017-06-27 10:30:00,103.19,103.26,103.0,103.06,29535.0,74.0948,74.145,73.9584,74.0014,29535.0
2017-06-27 10:35:00,103.09,103.28,102.99,102.99,167529.0,74.023,74.1594,73.9512,73.9512,167529.0
2017-06-27 10:40:00,102.99,103.21,102.99,103.04,533608.0,73.9512,74.1091,73.9512,73.9871,533608.0
2017-06-27 10:45:00,103.02,103.17,103.0,103.11,51558.0,73.9727,74.0804,73.9584,74.0373,51558.0
2017-06-27 10:50:00,103.11,103.22,103.1,103.16,204052.0,74.0373,74.1163,74.0302,74.0732,204052.0
2017-06-27 10:55:00,103.17,103.17,103.02,103.04,194655.0,74.0804,74.0804,73.9727,73.9871,194655.0
2017-06-27 11:00:00,103.08,103.16,103.05,103.11,20643.0,74.0158,74.0732,73.9943,74.0373,20643.0
2017-06-27 11:05:00,103.11,103.16,103.05,103.08,19234.0,74.0373,74.0732,73.9943,74.0158,19234.0
2017-06-27 11:10:00,103.09,103.32,103.07,103.32,88814.0,74.023,74.1881,74.0086,74.1881,88814.0
2017-06-27 11:15:00,103.31,103.35,103.1,103.17,19226.0,74.181,74.2097,74.0302,74.0804,19226.0
2017-06-27 11:20:00,103.18,103.21,103.06,103.09,37998.0,74.0876,74.1091,74.0014,74.023,37998.0
2017-06-27 11:25:00,103.08,103.16,103.03,103.11,32712.0,74.0158,74.0732,73.9799,74.0373,32712.0
2017-06-27 11:30:00,103.11,103.18,103.05,103.1,29356.0,74.0373,74.0876,73.9943,74.0302,29356.0
2017-06-27 11:35:00,103.11,103.17,103.03,103.04,21817.0,74.0373,74.0804,73.9799,73.9871,21817.0
2017-06-27 11:40:00,103.04,103.08,102.92,102.95,35837.0,73.9871,74.0158,73.9009,73.9225,35837.0
2017-06-27 11:45:00,102.95,103.09,102.94,103.09,18094.0,73.9225,74.023,73.9153,74.023,18094.0
2017-06-27 11:50:00,103.1,103.1,103.03,103.05,34857.0,74.0302,74.0302,73.9799,73.9943,34857.0
2017-06-27 11:55:00,103.06,103.13,103.03,103.08,39202.0,74.0014,74.0517,73.9799,74.0158,39202.0
2017-06-27 12:00:00,103.1,103.11,103.07,103.09,36152.0,74.0302,74.0373,74.0086,74.023,36152.0
2017-06-27 12:05:00,103.09,103.11,102.93,102.98,40955.0,74.023,74.0373,73.9081,73.944,40955.0
2017-06-27 12:10:00,102.99,103.08,102.98,102.99,45450.0,73.9512,74.0158,73.944,73.9512,45450.0
2017-06-27 12:15:00,102.97,102.99,102.78,102.88,27433.0,73.9368,73.9512,73.8004,73.8722,27433.0
2017-06-27 12:20:00,102.88,102.92,102.84,102.89,6928.0,73.8722,73.9009,73.8435,73.8794,6928.0
2017-06-27 12:25:00,102.85,102.87,102.75,102.75,9467.0,73.8507,73.865,73.7788,73.7788,9467.0
2017-06-27 12:30:00,102.74,102.78,102.7,102.72,16393.0,73.7717,73.8004,73.7429,73.7573,16393.0
2017-06-27 12:35:00,102.77,102.79,102.7,102.73,6253.0,73.7932,73.8076,73.7429,73.7645,6253.0
2017-06-27 12:40:00,102.77,102.78,102.72,102.72,6001.0,73.7932,73.8004,73.7573,73.7573,6001.0
2017-06-27 12:45:00,102.72,102.78,102.65,102.65,12669.0,73.7573,73.8004,73.707,73.707,12669.0
2017-06-27 12:50:00,102.65,102.65,102.54,102.58,10020.0,73.707,73.707,73.6281,73.6568,10020.0
2017-06-27 12:55:00,102.58,102.63,102.53,102.61,11439.0,73.6568,73.6927,73.6209,73.6783,11439.0
2017-06-27 13:00:00,102.61,102.62,102.43,102.45,9767.0,73.6783,73.6855,73.5491,73.5634,9767.0
2017-06-27 13:05:00,102.43,102.63,102.37,102.62,60612.0,73.5491,73.6927,73.506,73.6855,60612.0
2017-06-27 13:10:00,102.57,102.77,102.51,102.66,58998.0,73.6496,73.7932,73.6065,73.7142,58998.0
2017-06-27 13:15:00,102.66,102.7,102.56,102.7,19433.0,73.7142,73.7429,73.6424,73.7429,19433.0
2017-06-27 13:20:00,102.68,102.68,102.55,102.59,14745.0,73.7286,73.7286,73.6352,73.664,14745.0
2017-06-27 13:25:00,102.61,102.67,102.55,102.63,28905.0,73.6783,73.7214,73.6352,73.6927,28905.0
2017-06-27 13:30:00,102.63,102.65,102.47,102.5,19963.0,73.6927,73.707,73.5778,73.5993,19963.0
2017-06-27 13:35:00,102.51,102.53,102.17,102.22,44013.0,73.6065,73.6209,73.3624,73.3983,44013.0
2017-06-27 13:40:00,102.21,102.25,101.9,102.06,31115.0,73.3911,73.4198,73.1685,73.2834,31115.0
2017-06-27 13:45:00,102.08,102.25,101.94,102.03,112821.0,73.2978,73.4198,73.1972,73.2619,112821.0
2017-06-27 13:50:00,102.02,102.11,101.85,101.89,47015.0,73.2547,73.3193,73.1326,73.1613,47015.0
2017-06-27 13:55:00,101.88,101.92,101.76,101.78,26014.0,73.1542,73.1829,73.068,73.0823,26014.0
2017-06-27 14:00:00,101.75,101.93,101.75,101.93,47015.0,73.0608,73.1901,73.0608,73.1901,47015.0
2017-06-27 14:05:00,101.93,101.93,101.67,101.75,35332.0,73.1901,73.1901,73.0034,73.0608,35332.0
2017-06-27 14:10:00,101.75,101.8,101.68,101.78,18350.0,73.0608,73.0967,73.0105,73.0823,18350.0
2017-06-27 14:15:00,101.79,102.03,101.79,101.97,25428.0,73.0895,73.2619,73.0895,73.2188,25428.0
2017-06-27 14:20:00,101.95,102.01,101.9,102.01,27155.0,73.2044,73.2475,73.1685,73.2475,27155.0
2017-06-27 14:25:00,102.0,102.05,101.92,102.01,25842.0,73.2403,73.2762,73.1829,73.2475,25842.0
2017-06-27 14:30:00,102.02,102.02,101.87,101.89,18297.0,73.2547,73.2547,73.147,73.1613,18297.0
2017-06-27 14:35:00,101.89,102.1,101.88,102.07,91731.0,73.1613,73.3121,73.1542,73.2906,91731.0
2017-06-27 14:40:00,102.06,102.27,102.04,102.22,51489.0,73.2834,73.4342,73.269,73.3983,51489.0
2017-06-27 14:45:00,102.2,102.29,102.19,102.23,26961.0,73.3839,73.4485,73.3767,73.4055,26961.0
2017-06-27 14:50:00,102.23,102.29,102.22,102.26,29329.0,73.4055,73.4485,73.3983,73.427,29329.0
2017-06-27 14:55:00,102.26,102.34,102.15,102.23,29069.0,73.427,73.4845,73.348,73.4055,29069.0
2017-06-27 15:00:00,102.23,102.25,102.12,102.22,26921.0,73.4055,73.4198,73.3265,73.3983,26921.0
2017-06-27 15:05:00,102.22,102.29,102.19,102.24,13998.0,73.3983,73.4485,73.3767,73.4126,13998.0
2017-06-27 15:10:00,102.22,102.26,102.21,102.23,36406.0,73.3983,73.427,73.3911,73.4055,36406.0
2017-06-27 15:15:00,102.23,102.28,102.23,102.26,25250.0,73.4055,73.4414,73.4055,73.427,25250.0
2017-06-27 15:20:00,102.27,102.27,102.19,102.22,35547.0,73.4342,73.4342,73.3767,73.3983,35547.0
2017-06-27 15:25:00,102.21,102.21,102.06,102.09,47207.0,73.3911,73.3911,73.2834,73.3049,47207.0
2017-06-27 15:30:00,102.09,102.11,101.93,102.09,43426.0,73.3049,73.3193,73.1901,73.3049,43426.0
2017-06-27 15:35:00,102.09,102.1,101.99,102.05,79452.0,73.3049,73.3121,73.2331,73.2762,79452.0
2017-06-27 15:40:00,102.05,102.06,102.0,102.02,54780.0,73.2762,73.2834,73.2403,73.2547,54780.0
2017-06-27 15:45:00,102.0,102.02,101.89,101.89,43873.0,73.2403,73.2547,73.1613,73.1613,43873.0
2017-06-27 15:50:00,101.9,101.91,101.69,101.75,101700.0,73.1685,73.1757,73.0177,73.0608,101700.0
2017-06-27 15:55:00,101.76,101.93,101.73,101.87,220816.0,73.068,73.1901,73.0464,73.147,220816.0
2017-06-28 09:30:00,102.08,102.23,101.77,101.79,60917.0,73.2978,73.4055,73.0752,73.0895,60917.0
2017-06-28 09:35:00,101.85,101.97,101.16,101.16,34018.0,73.1326,73.2188,72.6372,72.6372,34018.0
2017-06-28 09:40:00,101.22,101.35,101.12,101.23,75637.0,72.6802,72.7736,72.6084,72.6874,75637.0
2017-06-28 09:45:00,101.16,101.37,101.12,101.16,62499.0,72.6372,72.7879,72.6084,72.6372,62499.0
2017-06-28 09:50:00,101.12,101.27,100.93,101.15,29962.0,72.6084,72.7161,72.472,72.63,29962.0
2017-06-28 09:55:00,101.2,101.32,101.12,101.2,19858.0,72.6659,72.752,72.6084,72.6659,19858.0
2017-06-28 10:00:00,101.12,101.35,101.12,101.27,16672.0,72.6084,72.7736,72.6084,72.7161,16672.0
2017-06-28 10:05:00,101.31,101.31,101.16,101.31,16453.0,72.7449,72.7449,72.6372,72.7449,16453.0
2017-06-28 10:10:00,101.26,101.42,101.26,101.35,18241.0,72.709,72.8239,72.709,72.7736,18241.0
2017-06-28 10:15:00,101.35,101.35,101.22,101.26,14030.0,72.7736,72.7736,72.6802,72.709,14030.0
2017-06-28 10:20:00,101.28,101.37,101.21,101.22,21264.0,72.7233,72.7879,72.6731,72.6802,21264.0
2017-06-28 10:25:00,101.24,101.33,101.2,101.33,16402.0,72.6946,72.7592,72.6659,72.7592,16402.0
2017-06-28 10:30:00,101.37,101.45,101.37,101.37,17044.0,72.7879,72.8454,72.7879,72.7879,17044.0
2017-06-28 10:35:00,101.37,101.37,101.07,101.08,27997.0,72.7879,72.7879,72.5725,72.5797,27997.0
2017-06-28 10:40:00,101.1,101.27,101.09,101.23,16857.0,72.5941,72.7161,72.5869,72.6874,16857.0
2017-06-28 10:45:00,101.25,101.27,101.17,101.19,23858.0,72.7018,72.7161,72.6443,72.6587,23858.0
2017-06-28 10:50:00,101.18,101.27,101.18,101.24,17862.0,72.6515,72.7161,72.6515,72.6946,17862.0
2017-06-28 10:55:00,101.21,101.22,101.12,101.14,18553.0,72.6731,72.6802,72.6084,72.6228,18553.0
2017-06-28 11:00:00,101.13,101.13,100.93,100.93,30017.0,72.6156,72.6156,72.472,72.472,30017.0
2017-06-28 11:05:00,100.93,100.95,100.76,100.93,18959.0,72.472,72.4864,72.3499,72.472,18959.0
2017-06-28 11:10:00,100.93,101.0,100.91,100.93,17480.0,72.472,72.5223,72.4577,72.472,17480.0
2017-06-28 11:15:00,100.93,101.05,100.93,101.01,12937.0,72.472,72.5582,72.472,72.5295,12937.0
2017-06-28 11:20:00,101.06,101.11,100.97,100.99,8846.0,72.5654,72.6013,72.5007,72.5151,8846.0
2017-06-28 11:25:00,100.95,101.03,100.93,101.01,10602.0,72.4864,72.5438,72.472,72.5295,10602.0
2017-06-28 11:30:00,101.03,101.06,100.99,101.06,7903.0,72.5438,72.5654,72.5151,72.5654,7903.0
2017-06-28 11:35:00,101.06,101.07,100.99,101.05,9256.0,72.5654,72.5725,72.5151,72.5582,9256.0
2017-06-28 11:40:00,101.05,101.05,100.94,100.96,6247.0,72.5582,72.5582,72.4792,72.4936,6247.0
2017-06-28 11:45:00,100.95,101.14,100.94,101.08,11859.0,72.4864,72.6228,72.4792,72.5797,11859.0
2017-06-28 11:50:00,101.09,101.3,101.08,101.28,6315.0,72.5869,72.7377,72.5797,72.7233,6315.0
2017-06-28 11:55:00,101.3,101.3,101.08,101.14,8545.0,72.7377,72.7377,72.5797,72.6228,8545.0
2017-06-28 12:00:00,101.1,101.11,101.0,101.05,6748.0,72.5941,72.6013,72.5223,72.5582,6748.0
2017-06-28 12:05:00,101.02,101.06,101.0,101.04,15837.0,72.5366,72.5654,72.5223,72.551,15837.0
2017-06-28 12:10:00,101.04,101.19,101.04,101.16,22950.0,72.551,72.6587,72.551,72.6372,22950.0
2017-06-28 12:15:00,101.16,101.18,101.03,101.05,20924.0,72.6372,72.6515,72.5438,72.5582,20924.0
2017-06-28 12:20:00,101.06,101.11,101.04,101.06,10590.0,72.5654,72.6013,72.551,72.5654,10590.0
2017-06-28 12:25:00,101.06,101.11,100.97,101.02,30508.0,72.5654,72.6013,72.5007,72.5366,30508.0
2017-06-28 12:30:00,101.04,101.09,101.02,101.09,12528.0,72.551,72.5869,72.5366,72.5869,12528.0
2017-06-28 12:35:00,101.1,101.13,101.07,101.1,19672.0,72.5941,72.6156,72.5725,72.5941,19672.0
2017-06-28 12:40:00,101.11,101.16,101.02,101.11,53205.0,72.6013,72.6372,72.5366,72.6013,53205.0
2017-06-28 12:45:00,101.12,101.16,101.1,101.12,10995.0,72.6084,72.6372,72.5941,72.6084,10995.0
2017-06-28 12:50:00,101.12,101.21,101.11,101.2,13762.0,72.6084,72.6731,72.6013,72.6659,13762.0
2017-06-28 12:55:00,101.2,101.2,101.09,101.11,5755.0,72.6659,72.6659,72.5869,72.6013,5755.0
2017-06-28 13:00:00,101.13,101.16,101.03,101.1,33348.0,72.6156,72.6372,72.5438,72.5941,33348.0
2017-06-28 13:05:00,101.11,101.17,101.06,101.08,21699.0,72.6013,72.6443,72.5654,72.5797,21699.0
2017-06-28 13:10:00,101.09,101.12,101.09,101.12,14095.0,72.5869,72.6084,72.5869,72.6084,14095.0
2017-06-28 13:15:00,101.09,101.15,101.09,101.12,6602.0,72.5869,72.63,72.5869,72.6084,6602.0
2017-06-28 13:20:00,101.1,101.15,101.08,101.13,15328.0,72.5941,72.63,72.5797,72.6156,15328.0
2017-06-28 13:25:00,101.11,101.14,101.09,101.1,12993.0,72.6013,72.6228,72.5869,72.5941,12993.0
2017-06-28 13:30:00,101.1,101.13,101.08,101.08,15840.0,72.5941,72.6156,72.5797,72.5797,15840.0
2017-06-28 13:35:00,101.07,101.1,100.97,101.03,30777.0,72.5725,72.5941,72.5007,72.5438,30777.0
2017-06-28 13:40:00,101.06,101.14,101.05,101.13,15812.0,72.5654,72.6228,72.5582,72.6156,15812.0
2017-06-28 13:45:00,101.13,101.16,101.09,101.14,15174.0,72.6156,72.6372,72.5869,72.6228,15174.0
2017-06-28 13:50:00,101.14,101.14,101.09,101.11,7579.0,72.6228,72.6228,72.5869,72.6013,7579.0
2017-06-28 13:55:00,101.1,101.11,100.93,100.95,13593.0,72.5941,72.6013,72.472,72.4864,13593.0
2017-06-28 14:00:00,100.92,101.04,100.87,100.97,17857.0,72.4648,72.551,72.4289,72.5007,17857.0
2017-06-28 14:05:00,100.95,101.08,100.89,101.02,27910.0,72.4864,72.5797,72.4433,72.5366,27910.0
2017-06-28 14:10:00,101.04,101.13,100.92,101.01,15562.0,72.551,72.6156,72.4648,72.5295,15562.0
2017-06-28 14:15:00,101.05,101.05,100.92,100.99,20424.0,72.5582,72.5582,72.4648,72.5151,20424.0
2017-06-28 14:20:00,101.01,101.08,101.0,101.05,9469.0,72.5295,72.5797,72.5223,72.5582,9469.0
2017-06-28 14:25:00,101.06,101.21,101.06,101.13,20051.0,72.5654,72.6731,72.5654,72.6156,20051.0
2017-06-28 14:30:00,101.11,101.21,101.09,101.18,10570.0,72.6013,72.6731,72.5869,72.6515,10570.0
2017-06-28 14:35:00,101.19,101.23,101.07,101.15,76754.0,72.6587,72.6874,72.5725,72.63,76754.0
2017-06-28 14:40:00,101.13,101.3,101.08,101.21,15576.0,72.6156,72.7377,72.5797,72.6731,15576.0
2017-06-28 14:45:00,101.21,101.26,101.19,101.22,14849.0,72.6731,72.709,72.6587,72.6802,14849.0
2017-06-28 14:50:00,101.21,101.36,101.21,101.32,15500.0,72.6731,72.7808,72.6731,72.752,15500.0
2017-06-28 14:55:00,101.32,101.33,101.26,101.3,10391.0,72.752,72.7592,72.709,72.7377,10391.0
2017-06-28 15:00:00,101.3,101.38,101.29,101.36,38686.0,72.7377,72.7951,72.7305,72.7808,38686.0
2017-06-28 15:05:00,101.37,101.46,101.34,101.42,28743.0,72.7879,72.8526,72.7664,72.8239,28743.0
2017-06-28 15:10:00,101.42,101.47,101.33,101.34,8788.0,72.8239,72.8598,72.7592,72.7664,8788.0
2017-06-28 15:15:00,101.34,101.34,101.08,101.15,22310.0,72.7664,72.7664,72.5797,72.63,22310.0
2017-06-28 15:20:00,101.17,101.25,101.13,101.24,30636.0,72.6443,72.7018,72.6156,72.6946,30636.0
2017-06-28 15:25:00,101.24,101.24,101.17,101.18,19584.0,72.6946,72.6946,72.6443,72.6515,19584.0
2017-06-28 15:30:00,101.19,101.25,101.17,101.23,38723.0,72.6587,72.7018,72.6443,72.6874,38723.0
2017-06-28 15:35:00,101.22,101.22,101.19,101.2,28279.0,72.6802,72.6802,72.6587,72.6659,28279.0
2017-06-28 15:40:00,101.2,101.22,101.12,101.2,51365.0,72.6659,72.6802,72.6084,72.6659,51365.0
2017-06-28 15:45:00,101.19,101.25,101.15,101.2,68832.0,72.6587,72.7018,72.63,72.6659,68832.0
2017-06-28 15:50:00,101.19,101.29,101.19,101.27,108302.0,72.6587,72.7305,72.6587,72.7161,108302.0
2017-06-28 15:55:00,101.27,101.28,101.05,101.16,149107.0,72.7161,72.7233,72.5582,72.6372,149107.0
2017-06-29 09:30:00,101.14,101.24,100.27,100.43,45639.0,72.6228,72.6946,71.9981,72.113,45639.0
2017-06-29 09:35:00,100.52,100.62,100.31,100.58,14240.0,72.1776,72.2494,72.0268,72.2207,14240.0
2017-06-29 09:40:00,100.51,100.6,100.42,100.51,46063.0,72.1704,72.2351,72.1058,72.1704,46063.0
2017-06-29 09:45:00,100.48,100.56,100.32,100.5,88171.0,72.1489,72.2063,72.034,72.1633,88171.0
2017-06-29 09:50:00,100.49,100.58,100.4,100.46,68210.0,72.1561,72.2207,72.0914,72.1345,68210.0
2017-06-29 09:55:00,100.46,100.6,100.38,100.5,45664.0,72.1345,72.2351,72.0771,72.1633,45664.0
2017-06-29 10:00:00,100.53,100.59,100.29,100.29,29933.0,72.1848,72.2279,72.0125,72.0125,29933.0
2017-06-29 10:05:00,100.27,100.28,99.98,100.07,23697.0,71.9981,72.0053,71.7899,71.8545,23697.0
2017-06-29 10:10:00,100.08,100.09,99.75,99.87,32956.0,71.8617,71.8689,71.6247,71.7109,32956.0
2017-06-29 10:15:00,99.85,99.87,99.76,99.87,9575.0,71.6965,71.7109,71.6319,71.7109,9575.0
2017-06-29 10:20:00,99.88,99.88,99.77,99.77,27107.0,71.7181,71.7181,71.6391,71.6391,27107.0
2017-06-29 10:25:00,99.76,99.85,99.6,99.81,11363.0,71.6319,71.6965,71.517,71.6678,11363.0
2017-06-29 10:30:00,99.83,99.9,99.79,99.85,13089.0,71.6822,71.7324,71.6534,71.6965,13089.0
2017-06-29 10:35:00,99.82,99.94,99.8,99.86,9260.0,71.675,71.7611,71.6606,71.7037,9260.0
2017-06-29 10:40:00,99.86,100.02,99.85,99.92,15429.0,71.7037,71.8186,71.6965,71.7468,15429.0
2017-06-29 10:45:00,99.92,99.96,99.79,99.79,18324.0,71.7468,71.7755,71.6534,71.6534,18324.0
2017-06-29 10:50:00,99.81,99.82,99.66,99.67,11402.0,71.6678,71.675,71.5601,71.5673,11402.0
2017-06-29 10:55:00,99.67,99.78,99.58,99.78,15654.0,71.5673,71.6463,71.5027,71.6463,15654.0
2017-06-29 11:00:00,99.78,99.78,99.69,99.77,17244.0,71.6463,71.6463,71.5816,71.6391,17244.0
2017-06-29 11:05:00,99.77,99.82,99.67,99.7,28250.0,71.6391,71.675,71.5673,71.5888,28250.0
2017-06-29 11:10:00,99.7,99.7,99.53,99.6,5740.0,71.5888,71.5888,71.4668,71.517,5740.0
2017-06-29 11:15:00,99.6,99.6,99.52,99.52,8257.0,71.517,71.517,71.4596,71.4596,8257.0
2017-06-29 11:20:00,99.51,99.54,99.34,99.36,25778.0,71.4524,71.4739,71.3303,71.3447,25778.0
2017-06-29 11:25:00,99.33,99.39,99.23,99.27,17730.0,71.3231,71.3662,71.2513,71.2801,17730.0
2017-06-29 11:30:00,99.27,99.35,99.2,99.35,40331.0,71.2801,71.3375,71.2298,71.3375,40331.0
2017-06-29 11:35:00,99.35,99.55,99.34,99.37,23641.0,71.3375,71.4811,71.3303,71.3519,23641.0
2017-06-29 11:40:00,99.45,99.45,99.29,99.36,16401.0,71.4093,71.4093,71.2944,71.3447,16401.0
2017-06-29 11:45:00,99.38,99.47,99.33,99.4,6654.0,71.359,71.4237,71.3231,71.3734,6654.0
2017-06-29 11:50:00,99.4,99.45,99.36,99.38,11425.0,71.3734,71.4093,71.3447,71.359,11425.0
2017-06-29 11:55:00,99.36,99.49,99.35,99.49,11788.0,71.3447,71.438,71.3375,71.438,11788.0
2017-06-29 12:00:00,99.45,99.53,99.44,99.48,10323.0,71.4093,71.4668,71.4021,71.4308,10323.0
2017-06-29 12:05:00,99.51,99.53,99.46,99.52,6044.0,71.4524,71.4668,71.4165,71.4596,6044.0
2017-06-29 12:10:00,99.52,99.54,99.41,99.45,7845.0,71.4596,71.4739,71.3806,71.4093,7845.0
2017-06-29 12:15:00,99.45,99.47,99.4,99.46,11986.0,71.4093,71.4237,71.3734,71.4165,11986.0
2017-06-29 12:20:00,99.48,99.6,99.48,99.55,14133.0,71.4308,71.517,71.4308,71.4811,14133.0
2017-06-29 12:25:00,99.56,99.66,99.55,99.6,22853.0,71.4883,71.5601,71.4811,71.517,22853.0
2017-06-29 12:30:00,99.58,99.66,99.58,99.61,6773.0,71.5027,71.5601,71.5027,71.5242,6773.0
2017-06-29 12:35:00,99.59,99.74,99.59,99.73,7289.0,71.5098,71.6175,71.5098,71.6104,7289.0
2017-06-29 12:40:00,99.74,99.87,99.71,99.74,30326.0,71.6175,71.7109,71.596,71.6175,30326.0
2017-06-29 12:45:00,99.72,99.74,99.64,99.64,15240.0,71.6032,71.6175,71.5457,71.5457,15240.0
2017-06-29 12:50:00,99.66,99.66,99.52,99.52,7516.0,71.5601,71.5601,71.4596,71.4596,7516.0
2017-06-29 12:55:00,99.52,99.54,99.48,99.5,6447.0,71.4596,71.4739,71.4308,71.4452,6447.0
2017-06-29 13:00:00,99.49,99.53,99.44,99.44,11614.0,71.438,71.4668,71.4021,71.4021,11614.0
2017-06-29 13:05:00,99.44,99.45,99.3,99.32,9822.0,71.4021,71.4093,71.3016,71.316,9822.0
2017-06-29 13:10:00,99.34,99.34,99.13,99.16,11455.0,71.3303,71.3303,71.1795,71.2011,11455.0
2017-06-29 13:15:00,99.14,99.19,99.12,99.17,8624.0,71.1867,71.2226,71.1724,71.2083,8624.0
2017-06-29 13:20:00,99.16,99.17,99.11,99.12,7213.0,71.2011,71.2083,71.1652,71.1724,7213.0
2017-06-29 13:25:00,99.15,99.25,99.12,99.12,9136.0,71.1939,71.2657,71.1724,71.1724,9136.0
2017-06-29 13:30:00,99.15,99.41,99.15,99.41,8763.0,71.1939,71.3806,71.1939,71.3806,8763.0
2017-06-29 13:35:00,99.4,99.4,99.24,99.24,9389.0,71.3734,71.3734,71.2585,71.2585,9389.0
2017-06-29 13:40:00,99.24,99.37,99.24,99.36,7350.0,71.2585,71.3519,71.2585,71.3447,7350.0
2017-06-29 13:45:00,99.33,99.41,99.32,99.41,10902.0,71.3231,71.3806,71.316,71.3806,10902.0
2017-06-29 13:50:00,99.41,99.51,99.41,99.45,8488.0,71.3806,71.4524,71.3806,71.4093,8488.0
2017-06-29 13:55:00,99.46,99.5,99.37,99.37,13271.0,71.4165,71.4452,71.3519,71.3519,13271.0
2017-06-29 14:00:00,99.37,99.4,99.32,99.39,8082.0,71.3519,71.3734,71.316,71.3662,8082.0
2017-06-29 14:05:00,99.4,99.58,99.39,99.55,20407.0,71.3734,71.5027,71.3662,71.4811,20407.0
2017-06-29 14:10:00,99.52,99.56,99.48,99.51,15869.0,71.4596,71.4883,71.4308,71.4524,15869.0
2017-06-29 14:15:00,99.52,99.62,99.5,99.56,15444.0,71.4596,71.5314,71.4452,71.4883,15444.0
2017-06-29 14:20:00,99.59,99.59,99.38,99.38,11164.0,71.5098,71.5098,71.359,71.359,11164.0
2017-06-29 14:25:00,99.38,99.52,99.38,99.51,128898.0,71.359,71.4596,71.359,71.4524,128898.0
2017-06-29 14:30:00,99.52,99.86,99.52,99.75,21669.0,71.4596,71.7037,71.4596,71.6247,21669.0
2017-06-29 14:35:00,99.74,99.9,99.71,99.82,17545.0,71.6175,71.7324,71.596,71.675,17545.0
2017-06-29 14:40:00,99.79,100.02,99.79,99.9,16820.0,71.6534,71.8186,71.6534,71.7324,16820.0
2017-06-29 14:45:00,99.89,99.95,99.86,99.91,12452.0,71.7252,71.7683,71.7037,71.7396,12452.0
2017-06-29 14:50:00,99.91,100.01,99.91,100.0,31117.0,71.7396,71.8114,71.7396,71.8042,31117.0
2017-06-29 14:55:00,99.98,100.02,99.96,100.01,15710.0,71.7899,71.8186,71.7755,71.8114,15710.0
2017-06-29 15:00:00,100.0,100.01,99.92,100.0,30886.0,71.8042,71.8114,71.7468,71.8042,30886.0
2017-06-29 15:05:00,100.0,100.02,99.79,99.92,49192.0,71.8042,71.8186,71.6534,71.7468,49192.0
2017-06-29 15:10:00,99.92,100.01,99.83,100.0,36636.0,71.7468,71.8114,71.6822,71.8042,36636.0
2017-06-29 15:15:00,99.98,100.07,99.9,99.91,77958.0,71.7899,71.8545,71.7324,71.7396,77958.0
2017-06-29 15:20:00,99.97,100.07,99.96,100.03,23507.0,71.7827,71.8545,71.7755,71.8258,23507.0
2017-06-29 15:25:00,100.02,100.02,99.82,99.89,48576.0,71.8186,71.8186,71.675,71.7252,48576.0
2017-06-29 15:30:00,99.9,100.07,99.89,100.06,56012.0,71.7324,71.8545,71.7252,71.8473,56012.0
2017-06-29 15:35:00,100.08,100.08,100.0,100.01,21244.0,71.8617,71.8617,71.8042,71.8114,21244.0
2017-06-29 15:40:00,100.01,100.01,99.79,99.8,40737.0,71.8114,71.8114,71.6534,71.6606,40737.0
2017-06-29 15:45:00,99.8,99.87,99.78,99.82,45525.0,71.6606,71.7109,71.6463,71.675,45525.0
2017-06-29 15:50:00,99.83,99.89,99.82,99.87,69176.0,71.6822,71.7252,71.675,71.7109,69176.0
2017-06-29 15:55:00,99.86,100.09,99.83,100.0,260040.0,71.7037,71.8689,71.6822,71.8042,260040.0
2017-06-30 09:30:00,99.97,100.4,99.81,100.14,28912.0,71.7827,72.0914,71.6678,71.9048,28912.0
2017-06-30 09:35:00,100.1,100.43,99.95,100.29,6639.0,71.876,72.113,71.7683,72.0125,6639.0
2017-06-30 09:40:00,100.24,100.24,99.97,100.07,7533.0,71.9766,71.9766,71.7827,71.8545,7533.0
2017-06-30 09:45:00,99.98,100.26,99.96,100.25,9486.0,71.7899,71.9909,71.7755,71.9837,9486.0
2017-06-30 09:50:00,100.17,100.26,100.1,100.14,6836.0,71.9263,71.9909,71.876,71.9048,6836.0
2017-06-30 09:55:00,100.08,100.11,99.95,100.05,21198.0,71.8617,71.8832,71.7683,71.8401,21198.0
2017-06-30 10:00:00,100.01,100.08,99.95,99.99,16043.0,71.8114,71.8617,71.7683,71.7971,16043.0
2017-06-30 10:05:00,100.0,100.07,99.95,99.95,6863.0,71.8042,71.8545,71.7683,71.7683,6863.0
2017-06-30 10:10:00,99.93,99.99,99.89,99.9,14930.0,71.754,71.7971,71.7252,71.7324,14930.0
2017-06-30 10:15:00,99.9,99.9,99.79,99.8,11842.0,71.7324,71.7324,71.6534,71.6606,11842.0
2017-06-30 10:20:00,99.81,99.86,99.8,99.85,13743.0,71.6678,71.7037,71.6606,71.6965,13743.0
2017-06-30 10:25:00,99.85,99.98,99.85,99.98,8279.0,71.6965,71.7899,71.6965,71.7899,8279.0
2017-06-30 10:30:00,99.99,99.99,99.84,99.86,9151.0,71.7971,71.7971,71.6893,71.7037,9151.0
2017-06-30 10:35:00,99.89,99.89,99.79,99.81,9651.0,71.7252,71.7252,71.6534,71.6678,9651.0
2017-06-30 10:40:00,99.79,99.84,99.72,99.83,8105.0,71.6534,71.6893,71.6032,71.6822,8105.0
2017-06-30 10:45:00,99.84,99.87,99.77,99.81,11432.0,71.6893,71.7109,71.6391,71.6678,11432.0
2017-06-30 10:50:00,99.77,99.86,99.77,99.86,6490.0,71.6391,71.7037,71.6391,71.7037,6490.0
2017-06-30 10:55:00,99.82,99.93,99.81,99.89,11257.0,71.675,71.754,71.6678,71.7252,11257.0
2017-06-30 11:00:00,99.92,99.95,99.84,99.9,7809.0,71.7468,71.7683,71.6893,71.7324,7809.0
2017-06-30 11:05:00,99.91,99.93,99.84,99.88,6152.0,71.7396,71.754,71.6893,71.7181,6152.0
2017-06-30 11:10:00,99.89,100.01,99.86,99.95,20777.0,71.7252,71.8114,71.7037,71.7683,20777.0
2017-06-30 11:15:00,99.94,99.98,99.92,99.96,12041.0,71.7611,71.7899,71.7468,71.7755,12041.0
2017-06-30 11:20:00,99.95,99.98,99.94,99.96,6342.0,71.7683,71.7899,71.7611,71.7755,6342.0
2017-06-30 11:25:00,99.98,100.03,99.92,99.92,17581.0,71.7899,71.8258,71.7468,71.7468,17581.0
2017-06-30 11:30:00,99.93,99.96,99.9,99.96,9788.0,71.754,71.7755,71.7324,71.7755,9788.0
2017-06-30 11:35:00,99.96,100.01,99.96,100.01,5864.0,71.7755,71.8114,71.7755,71.8114,5864.0
2017-06-30 11:40:00,100.01,100.03,99.98,100.01,19091.0,71.8114,71.8258,71.7899,71.8114,19091.0
2017-06-30 11:45:00,100.05,100.1,100.03,100.1,8803.0,71.8401,71.876,71.8258,71.876,8803.0
2017-06-30 11:50:00,100.12,100.16,100.02,100.04,3200.0,71.8904,71.9191,71.8186,71.833,3200.0
2017-06-30 11:55:00,100.06,100.14,100.05,100.06,5039.0,71.8473,71.9048,71.8401,71.8473,5039.0
2017-06-30 12:00:00,100.06,100.1,100.04,100.07,5726.0,71.8473,71.876,71.833,71.8545,5726.0
2017-06-30 12:05:00,100.08,100.09,100.02,100.09,7983.0,71.8617,71.8689,71.8186,71.8689,7983.0
2017-06-30 12:10:00,100.09,100.18,100.08,100.18,4247.0,71.8689,71.9335,71.8617,71.9335,4247.0
2017-06-30 12:15:00,100.16,100.26,100.15,100.26,4175.0,71.9191,71.9909,71.9119,71.9909,4175.0
2017-06-30 12:20:00,100.25,100.25,100.13,100.16,8019.0,71.9837,71.9837,71.8976,71.9191,8019.0
2017-06-30 12:25:00,100.16,100.19,100.11,100.14,4022.0,71.9191,71.9407,71.8832,71.9048,4022.0
2017-06-30 12:30:00,100.14,100.2,100.14,100.2,4325.0,71.9048,71.9478,71.9048,71.9478,4325.0
2017-06-30 12:35:00,100.17,100.22,100.11,100.11,4527.0,71.9263,71.9622,71.8832,71.8832,4527.0
2017-06-30 12:40:00,100.13,100.14,100.11,100.11,5087.0,71.8976,71.9048,71.8832,71.8832,5087.0
2017-06-30 12:45:00,100.11,100.11,100.01,100.04,3664.0,71.8832,71.8832,71.8114,71.833,3664.0
2017-06-30 12:50:00,100.04,100.07,100.02,100.06,3826.0,71.833,71.8545,71.8186,71.8473,3826.0
2017-06-30 12:55:00,100.05,100.06,100.02,100.04,12168.0,71.8401,71.8473,71.8186,71.833,12168.0
2017-06-30 13:00:00,100.04,100.08,100.01,100.07,4556.0,71.833,71.8617,71.8114,71.8545,4556.0
2017-06-30 13:05:00,100.08,100.09,100.02,100.02,3946.0,71.8617,71.8689,71.8186,71.8186,3946.0
2017-06-30 13:10:00,100.04,100.05,99.94,99.94,5794.0,71.833,71.8401,71.7611,71.7611,5794.0
2017-06-30 13:15:00,99.97,100.02,99.93,99.95,2611.0,71.7827,71.8186,71.754,71.7683,2611.0
2017-06-30 13:20:00,99.92,99.95,99.88,99.91,5444.0,71.7468,71.7683,71.7181,71.7396,5444.0
2017-06-30 13:25:00,99.9,99.9,99.85,99.88,4044.0,71.7324,71.7324,71.6965,71.7181,4044.0
2017-06-30 13:30:00,99.88,99.89,99.75,99.8,9130.0,71.7181,71.7252,71.6247,71.6606,9130.0
2017-06-30 13:35:00,99.8,99.89,99.8,99.87,7167.0,71.6606,71.7252,71.6606,71.7109,7167.0
2017-06-30 13:40:00,99.87,99.9,99.82,99.82,5248.0,71.7109,71.7324,71.675,71.675,5248.0
2017-06-30 13:45:00,99.85,99.9,99.85,99.9,3604.0,71.6965,71.7324,71.6965,71.7324,3604.0
2017-06-30 13:50:00,99.91,100.0,99.91,99.96,6030.0,71.7396,71.8042,71.7396,71.7755,6030.0
2017-06-30 13:55:00,99.98,100.03,99.93,100.0,25340.0,71.7899,71.8258,71.754,71.8042,25340.0
2017-06-30 14:00:00,99.99,100.06,99.95,100.06,12297.0,71.7971,71.8473,71.7683,71.8473,12297.0
2017-06-30 14:05:00,100.06,100.13,100.04,100.12,14261.0,71.8473,71.8976,71.833,71.8904,14261.0
2017-06-30 14:10:00,100.1,100.17,100.1,100.17,8602.0,71.876,71.9263,71.876,71.9263,8602.0
2017-06-30 14:15:00,100.17,100.18,100.09,100.13,8320.0,71.9263,71.9335,71.8689,71.8976,8320.0
2017-06-30 14:20:00,100.14,100.2,100.12,100.16,9961.0,71.9048,71.9478,71.8904,71.9191,9961.0
2017-06-30 14:25:00,100.17,100.17,100.1,100.13,6781.0,71.9263,71.9263,71.876,71.8976,6781.0
2017-06-30 14:30:00,100.13,100.21,100.1,100.2,13714.0,71.8976,71.955,71.876,71.9478,13714.0
2017-06-30 14:35:00,100.21,100.22,100.16,100.19,10609.0,71.955,71.9622,71.9191,71.9407,10609.0
2017-06-30 14:40:00,100.19,100.4,100.19,100.35,15552.0,71.9407,72.0914,71.9407,72.0555,15552.0
2017-06-30 14:45:00,100.38,100.55,100.36,100.53,35327.0,72.0771,72.1992,72.0627,72.1848,35327.0
2017-06-30 14:50:00,100.53,100.6,100.52,100.6,22922.0,72.1848,72.2351,72.1776,72.2351,22922.0
2017-06-30 14:55:00,100.59,100.64,100.46,100.49,14384.0,72.2279,72.2638,72.1345,72.1561,14384.0
2017-06-30 15:00:00,100.47,100.51,100.39,100.43,6715.0,72.1417,72.1704,72.0843,72.113,6715.0
2017-06-30 15:05:00,100.43,100.47,100.36,100.36,7365.0,72.113,72.1417,72.0627,72.0627,7365.0
2017-06-30 15:10:00,100.36,100.39,100.31,100.36,8291.0,72.0627,72.0843,72.0268,72.0627,8291.0
2017-06-30 15:15:00,100.38,100.38,100.29,100.32,7927.0,72.0771,72.0771,72.0125,72.034,7927.0
2017-06-30 15:20:00,100.31,100.33,100.28,100.32,12793.0,72.0268,72.0412,72.0053,72.034,12793.0
2017-06-30 15:25:00,100.32,100.35,100.28,100.34,7883.0,72.034,72.0555,72.0053,72.0484,7883.0
2017-06-30 15:30:00,100.34,100.34,100.19,100.2,18934.0,72.0484,72.0484,71.9407,71.9478,18934.0
2017-06-30 15:35:00,100.2,100.2,100.12,100.12,19222.0,71.9478,71.9478,71.8904,71.8904,19222.0
2017-06-30 15:40:00,100.12,100.33,100.12,100.33,27891.0,71.8904,72.0412,71.8904,72.0412,27891.0
2017-06-30 15:45:00,100.33,100.51,100.32,100.51,40215.0,72.0412,72.1704,72.034,72.1704,40215.0
2017-06-30 15:50:00,100.51,100.51,100.44,100.44,42143.0,72.1704,72.1704,72.1202,72.1202,42143.0
2017-06-30 15:55:00,100.44,100.45,100.19,100.19,117385.0,72.1202,72.1274,71.9407,71.9407,117385.0
2017-07-03 09:30:00,100.53,101.06,100.41,100.52,32017.0,72.1848,72.5654,72.0986,72.1776,32017.0
2017-07-03 09:35:00,100.65,100.72,100.29,100.34,9116.0,72.271,72.3212,72.0125,72.0484,9116.0
2017-07-03 09:40:00,100.29,100.38,100.22,100.29,5480.0,72.0125,72.0771,71.9622,72.0125,5480.0
2017-07-03 09:45:00,100.27,100.27,100.07,100.07,4307.0,71.9981,71.9981,71.8545,71.8545,4307.0
2017-07-03 09:50:00,100.14,100.22,100.09,100.22,6626.0,71.9048,71.9622,71.8689,71.9622,6626.0
2017-07-03 09:55:00,100.22,100.24,100.03,100.1,14252.0,71.9622,71.9766,71.8258,71.876,14252.0
2017-07-03 10:00:00,100.11,100.11,99.82,99.82,10929.0,71.8832,71.8832,71.675,71.675,10929.0
2017-07-03 10:05:00,99.83,99.87,99.8,99.84,6680.0,71.6822,71.7109,71.6606,71.6893,6680.0
2017-07-03 10:10:00,99.83,99.9,99.77,99.86,10206.0,71.6822,71.7324,71.6391,71.7037,10206.0
2017-07-03 10:15:00,99.86,99.88,99.65,99.67,8944.0,71.7037,71.7181,71.5529,71.5673,8944.0
2017-07-03 10:20:00,99.66,99.74,99.66,99.71,10837.0,71.5601,71.6175,71.5601,71.596,10837.0
2017-07-03 10:25:00,99.69,99.71,99.53,99.62,8215.0,71.5816,71.596,71.4668,71.5314,8215.0
2017-07-03 10:30:00,99.62,99.65,99.47,99.57,13052.0,71.5314,71.5529,71.4237,71.4955,13052.0
2017-07-03 10:35:00,99.55,99.62,99.54,99.58,11644.0,71.4811,71.5314,71.4739,71.5027,11644.0
2017-07-03 10:40:00,99.61,99.65,99.56,99.61,7882.0,71.5242,71.5529,71.4883,71.5242,7882.0
2017-07-03 10:45:00,99.61,99.63,99.53,99.56,7874.0,71.5242,71.5386,71.4668,71.4883,7874.0
2017-07-03 10:50:00,99.56,99.58,99.44,99.47,6667.0,71.4883,71.5027,71.4021,71.4237,6667.0
2017-07-03 10:55:00,99.47,99.57,99.46,99.56,8206.0,71.4237,71.4955,71.4165,71.4883,8206.0
2017-07-03 11:00:00,99.55,99.57,99.52,99.56,3467.0,71.4811,71.4955,71.4596,71.4883,3467.0
2017-07-03 11:05:00,99.56,99.68,99.5,99.55,17168.0,71.4883,71.5745,71.4452,71.4811,17168.0
2017-07-03 11:10:00,99.54,99.55,99.39,99.39,15373.0,71.4739,71.4811,71.3662,71.3662,15373.0
2017-07-03 11:15:00,99.37,99.38,99.26,99.29,10910.0,71.3519,71.359,71.2729,71.2944,10910.0
2017-07-03 11:20:00,99.25,99.25,99.1,99.15,15931.0,71.2657,71.2657,71.158,71.1939,15931.0
2017-07-03 11:25:00,99.16,99.22,99.15,99.18,10336.0,71.2011,71.2442,71.1939,71.2154,10336.0
2017-07-03 11:30:00,99.16,99.19,99.09,99.17,14362.0,71.2011,71.2226,71.1508,71.2083,14362.0
2017-07-03 11:35:00,99.19,99.19,98.89,98.89,15562.0,71.2226,71.2226,71.0072,71.0072,15562.0
2017-07-03 11:40:00,98.9,99.04,98.9,99.04,11370.0,71.0144,71.1149,71.0144,71.1149,11370.0
2017-07-03 11:45:00,99.05,99.06,98.98,98.98,11689.0,71.1221,71.1293,71.0718,71.0718,11689.0
2017-07-03 11:50:00,99.0,99.02,98.86,98.93,16246.0,71.0862,71.1006,70.9857,71.0359,16246.0
2017-07-03 11:55:00,98.95,99.08,98.93,99.04,13120.0,71.0503,71.1436,71.0359,71.1149,13120.0
2017-07-03 12:00:00,99.03,99.03,98.87,98.89,10275.0,71.1077,71.1077,70.9928,71.0072,10275.0
2017-07-03 12:05:00,98.9,98.9,98.83,98.85,15604.0,71.0144,71.0144,70.9641,70.9785,15604.0
2017-07-03 12:10:00,98.83,98.98,98.82,98.97,12763.0,70.9641,71.0718,70.9569,71.0646,12763.0
2017-07-03 12:15:00,98.96,99.05,98.93,99.05,17400.0,71.0575,71.1221,71.0359,71.1221,17400.0
2017-07-03 12:20:00,99.07,99.11,99.02,99.09,16289.0,71.1365,71.1652,71.1006,71.1508,16289.0
2017-07-03 12:25:00,99.09,99.12,99.05,99.07,11673.0,71.1508,71.1724,71.1221,71.1365,11673.0
2017-07-03 12:30:00,99.06,99.1,99.01,99.03,17192.0,71.1293,71.158,71.0934,71.1077,17192.0
2017-07-03 12:35:00,99.03,99.27,99.02,99.27,20913.0,71.1077,71.2801,71.1006,71.2801,20913.0
2017-07-03 12:40:00,99.27,99.27,99.2,99.21,13721.0,71.2801,71.2801,71.2298,71.237,13721.0
2017-07-03 12:45:00,99.22,99.36,99.21,99.35,33155.0,71.2442,71.3447,71.237,71.3375,33155.0
2017-07-03 12:50:00,99.36,99.37,99.32,99.33,25608.0,71.3447,71.3519,71.316,71.3231,25608.0
2017-07-03 12:55:00,99.32,99.52,99.31,99.35,68322.0,71.316,71.4596,71.3088,71.3375,68322.0
2017-07-05 09:30:00,99.0,99.39,98.88,98.9,33734.0,71.0862,71.3662,71.0,71.0144,33734.0
2017-07-05 09:35:00,99.02,99.06,98.75,98.75,37989.0,71.1006,71.1293,70.9067,70.9067,37989.0
2017-07-05 09:40:00,98.87,98.94,98.65,98.67,20504.0,70.9928,71.0431,70.8349,70.8492,20504.0
2017-07-05 09:45:00,98.73,98.82,98.39,98.47,27247.0,70.8923,70.9569,70.6482,70.7056,27247.0
2017-07-05 09:50:00,98.47,98.59,98.36,98.59,46545.0,70.7056,70.7918,70.6266,70.7918,46545.0
2017-07-05 09:55:00,98.65,98.8,98.6,98.76,19910.0,70.8349,70.9426,70.799,70.9139,19910.0
2017-07-05 10:00:00,98.8,98.96,98.66,98.87,8070.0,70.9426,71.0575,70.8421,70.9928,8070.0
2017-07-05 10:05:00,98.87,98.87,98.66,98.71,10438.0,70.9928,70.9928,70.8421,70.878,10438.0
2017-07-05 10:10:00,98.66,98.69,98.51,98.54,25652.0,70.8421,70.8636,70.7343,70.7559,25652.0
2017-07-05 10:15:00,98.56,98.59,98.52,98.52,15834.0,70.7703,70.7918,70.7415,70.7415,15834.0
2017-07-05 10:20:00,98.53,98.61,98.52,98.6,27919.0,70.7487,70.8062,70.7415,70.799,27919.0
2017-07-05 10:25:00,98.61,98.65,98.53,98.63,26498.0,70.8062,70.8349,70.7487,70.8205,26498.0
2017-07-05 10:30:00,98.63,98.7,98.61,98.7,19893.0,70.8205,70.8708,70.8062,70.8708,19893.0
2017-07-05 10:35:00,98.7,98.7,98.62,98.62,11099.0,70.8708,70.8708,70.8133,70.8133,11099.0
2017-07-05 10:40:00,98.63,98.75,98.63,98.75,33877.0,70.8205,70.9067,70.8205,70.9067,33877.0
2017-07-05 10:45:00,98.75,99.02,98.73,98.92,53531.0,70.9067,71.1006,70.8923,71.0287,53531.0
2017-07-05 10:50:00,98.91,98.98,98.85,98.98,21292.0,71.0216,71.0718,70.9785,71.0718,21292.0
2017-07-05 10:55:00,98.98,98.99,98.85,98.87,18144.0,71.0718,71.079,70.9785,70.9928,18144.0
2017-07-05 11:00:00,98.86,98.92,98.84,98.88,29381.0,70.9857,71.0287,70.9713,71.0,29381.0
2017-07-05 11:05:00,98.9,98.91,98.82,98.89,14006.0,71.0144,71.0216,70.9569,71.0072,14006.0
2017-07-05 11:10:00,98.88,98.89,98.82,98.85,18376.0,71.0,71.0072,70.9569,70.9785,18376.0
2017-07-05 11:15:00,98.84,98.86,98.82,98.84,11509.0,70.9713,70.9857,70.9569,70.9713,11509.0
2017-07-05 11:20:00,98.84,98.85,98.73,98.78,25006.0,70.9713,70.9785,70.8923,70.9282,25006.0
2017-07-05 11:25:00,98.78,98.85,98.78,98.85,18828.0,70.9282,70.9785,70.9282,70.9785,18828.0
2017-07-05 11:30:00,98.85,98.92,98.83,98.83,15198.0,70.9785,71.0287,70.9641,70.9641,15198.0
2017-07-05 11:35:00,98.83,98.84,98.76,98.77,18189.0,70.9641,70.9713,70.9139,70.921,18189.0
2017-07-05 11:40:00,98.77,99.05,98.75,99.02,34614.0,70.921,71.1221,70.9067,71.1006,34614.0
2017-07-05 11:45:00,99.01,99.03,98.98,99.0,9902.0,71.0934,71.1077,71.0718,71.0862,9902.0
2017-07-05 11:50:00,99.02,99.03,98.96,99.0,15680.0,71.1006,71.1077,71.0575,71.0862,15680.0
2017-07-05 11:55:00,99.0,99.04,98.97,99.0,10309.0,71.0862,71.1149,71.0646,71.0862,10309.0
2017-07-05 12:00:00,99.01,99.02,98.97,99.0,11743.0,71.0934,71.1006,71.0646,71.0862,11743.0
2017-07-05 12:05:00,99.0,99.01,98.87,98.9,21700.0,71.0862,71.0934,70.9928,71.0144,21700.0
2017-07-05 12:10:00,98.9,98.9,98.72,98.72,15513.0,71.0144,71.0144,70.8851,70.8851,15513.0
2017-07-05 12:15:00,98.72,98.83,98.72,98.82,16922.0,70.8851,70.9641,70.8851,70.9569,16922.0
2017-07-05 12:20:00,98.82,98.82,98.79,98.8,15616.0,70.9569,70.9569,70.9354,70.9426,15616.0
2017-07-05 12:25:00,98.8,98.86,98.79,98.84,22258.0,70.9426,70.9857,70.9354,70.9713,22258.0
2017-07-05 12:30:00,98.84,98.85,98.81,98.83,11254.0,70.9713,70.9785,70.9498,70.9641,11254.0
2017-07-05 12:35:00,98.84,98.86,98.8,98.84,16529.0,70.9713,70.9857,70.9426,70.9713,16529.0
2017-07-05 12:40:00,98.84,98.91,98.83,98.9,20052.0,70.9713,71.0216,70.9641,71.0144,20052.0
2017-07-05 12:45:00,98.9,98.96,98.86,98.87,22786.0,71.0144,71.0575,70.9857,70.9928,22786.0
2017-07-05 12:50:00,98.87,98.88,98.78,98.8,22154.0,70.9928,71.0,70.9282,70.9426,22154.0
2017-07-05 12:55:00,98.8,98.85,98.78,98.83,13443.0,70.9426,70.9785,70.9282,70.9641,13443.0
2017-07-05 13:00:00,98.84,98.85,98.77,98.77,17402.0,70.9713,70.9785,70.921,70.921,17402.0
2017-07-05 13:05:00,98.77,98.8,98.76,98.77,5649.0,70.921,70.9426,70.9139,70.921,5649.0
2017-07-05 13:10:00,98.76,98.77,98.69,98.73,5298.0,70.9139,70.921,70.8636,70.8923,5298.0
2017-07-05 13:15:00,98.73,98.75,98.69,98.7,4600.0,70.8923,70.9067,70.8636,70.8708,4600.0
2017-07-05 13:20:00,98.72,98.73,98.64,98.71,11706.0,70.8851,70.8923,70.8277,70.878,11706.0
2017-07-05 13:25:00,98.72,98.72,98.63,98.66,8420.0,70.8851,70.8851,70.8205,70.8421,8420.0
2017-07-05 13:30:00,98.64,98.64,98.58,98.61,4869.0,70.8277,70.8277,70.7846,70.8062,4869.0
2017-07-05 13:35:00,98.61,98.65,98.56,98.58,12495.0,70.8062,70.8349,70.7703,70.7846,12495.0
2017-07-05 13:40:00,98.58,98.64,98.58,98.64,7378.0,70.7846,70.8277,70.7846,70.8277,7378.0
2017-07-05 13:45:00,98.62,98.68,98.61,98.68,16737.0,70.8133,70.8564,70.8062,70.8564,16737.0
2017-07-05 13:50:00,98.65,98.68,98.6,98.6,2610.0,70.8349,70.8564,70.799,70.799,2610.0
2017-07-05 13:55:00,98.59,98.64,98.58,98.64,3654.0,70.7918,70.8277,70.7846,70.8277,3654.0
2017-07-05 14:00:00,98.66,98.72,98.56,98.61,10858.0,70.8421,70.8851,70.7703,70.8062,10858.0
2017-07-05 14:05:00,98.63,98.66,98.52,98.58,13246.0,70.8205,70.8421,70.7415,70.7846,13246.0
2017-07-05 14:10:00,98.61,98.75,98.6,98.74,11355.0,70.8062,70.9067,70.799,70.8995,11355.0
2017-07-05 14:15:00,98.75,98.76,98.69,98.72,16698.0,70.9067,70.9139,70.8636,70.8851,16698.0
2017-07-05 14:20:00,98.74,98.77,98.73,98.74,8335.0,70.8995,70.921,70.8923,70.8995,8335.0
2017-07-05 14:25:00,98.75,98.92,98.72,98.92,36439.0,70.9067,71.0287,70.8851,71.0287,36439.0
2017-07-05 14:30:00,98.9,98.92,98.75,98.82,15710.0,71.0144,71.0287,70.9067,70.9569,15710.0
2017-07-05 14:35:00,98.83,98.86,98.78,98.83,15168.0,70.9641,70.9857,70.9282,70.9641,15168.0
2017-07-05 14:40:00,98.82,98.85,98.75,98.75,8847.0,70.9569,70.9785,70.9067,70.9067,8847.0
2017-07-05 14:45:00,98.77,98.83,98.75,98.75,10799.0,70.921,70.9641,70.9067,70.9067,10799.0
2017-07-05 14:50:00,98.76,98.82,98.75,98.79,9044.0,70.9139,70.9569,70.9067,70.9354,9044.0
2017-07-05 14:55:00,98.78,98.84,98.77,98.84,8533.0,70.9282,70.9713,70.921,70.9713,8533.0
2017-07-05 15:00:00,98.84,98.84,98.79,98.8,10928.0,70.9713,70.9713,70.9354,70.9426,10928.0
2017-07-05 15:05:00,98.81,98.87,98.8,98.85,11724.0,70.9498,70.9928,70.9426,70.9785,11724.0
2017-07-05 15:10:00,98.85,98.88,98.84,98.86,11553.0,70.9785,71.0,70.9713,70.9857,11553.0
2017-07-05 15:15:00,98.86,98.9,98.83,98.85,13388.0,70.9857,71.0144,70.9641,70.9785,13388.0
2017-07-05 15:20:00,98.87,98.88,98.83,98.88,15228.0,70.9928,71.0,70.9641,71.0,15228.0
2017-07-05 15:25:00,98.87,98.96,98.86,98.95,19574.0,70.9928,71.0575,70.9857,71.0503,19574.0
2017-07-05 15:30:00,98.95,99.03,98.92,99.0,22528.0,71.0503,71.1077,71.0287,71.0862,22528.0
2017-07-05 15:35:00,99.01,99.03,98.98,99.01,26159.0,71.0934,71.1077,71.0718,71.0934,26159.0
2017-07-05 15:40:00,99.0,99.05,98.98,99.04,23302.0,71.0862,71.1221,71.0718,71.1149,23302.0
2017-07-05 15:45:00,99.04,99.12,99.04,99.09,37796.0,71.1149,71.1724,71.1149,71.1508,37796.0
2017-07-05 15:50:00,99.09,99.11,99.07,99.07,28433.0,71.1508,71.1652,71.1365,71.1365,28433.0
2017-07-05 15:55:00,99.08,99.15,99.03,99.04,89363.0,71.1436,71.1939,71.1077,71.1149,89363.0
2017-07-06 09:30:00,98.79,98.93,98.52,98.69,14128.0,70.9354,71.0359,70.7415,70.8636,14128.0
2017-07-06 09:35:00,98.65,98.67,98.25,98.54,25734.0,70.8349,70.8492,70.5477,70.7559,25734.0
2017-07-06 09:40:00,98.54,98.56,98.42,98.5,30416.0,70.7559,70.7703,70.6697,70.7272,30416.0
2017-07-06 09:45:00,98.47,98.48,98.27,98.27,13737.0,70.7056,70.7128,70.562,70.562,13737.0
2017-07-06 09:50:00,98.26,98.39,98.09,98.26,17613.0,70.5548,70.6482,70.4328,70.5548,17613.0
2017-07-06 09:55:00,98.28,98.3,98.06,98.26,25733.0,70.5692,70.5836,70.4112,70.5548,25733.0
2017-07-06 10:00:00,98.24,98.35,98.0,98.13,28255.0,70.5405,70.6195,70.3681,70.4615,28255.0
2017-07-06 10:05:00,98.13,98.33,98.12,98.31,20432.0,70.4615,70.6051,70.4543,70.5907,20432.0
2017-07-06 10:10:00,98.31,98.38,98.28,98.3,18455.0,70.5907,70.641,70.5692,70.5836,18455.0
2017-07-06 10:15:00,98.3,98.38,98.16,98.16,17533.0,70.5836,70.641,70.483,70.483,17533.0
2017-07-06 10:20:00,98.16,98.16,97.95,98.08,27369.0,70.483,70.483,70.3322,70.4256,27369.0
2017-07-06 10:25:00,98.07,98.21,98.07,98.08,22561.0,70.4184,70.5189,70.4184,70.4256,22561.0
2017-07-06 10:30:00,98.08,98.13,97.85,97.85,11159.0,70.4256,70.4615,70.2604,70.2604,11159.0
2017-07-06 10:35:00,97.85,97.85,97.67,97.75,25160.0,70.2604,70.2604,70.1312,70.1886,25160.0
2017-07-06 10:40:00,97.78,97.78,97.67,97.7,11376.0,70.2102,70.2102,70.1312,70.1527,11376.0
2017-07-06 10:45:00,97.7,97.76,97.68,97.74,21161.0,70.1527,70.1958,70.1384,70.1815,21161.0
2017-07-06 10:50:00,97.75,97.81,97.7,97.81,14254.0,70.1886,70.2317,70.1527,70.2317,14254.0
2017-07-06 10:55:00,97.84,97.95,97.79,97.79,8898.0,70.2533,70.3322,70.2174,70.2174,8898.0
2017-07-06 11:00:00,97.83,98.01,97.79,97.98,17690.0,70.2461,70.3753,70.2174,70.3538,17690.0
2017-07-06 11:05:00,98.01,98.1,98.0,98.04,14839.0,70.3753,70.44,70.3681,70.3969,14839.0
2017-07-06 11:10:00,98.07,98.15,98.03,98.11,7362.0,70.4184,70.4759,70.3897,70.4471,7362.0
2017-07-06 11:15:00,98.16,98.16,98.07,98.12,7746.0,70.483,70.483,70.4184,70.4543,7746.0
2017-07-06 11:20:00,98.15,98.19,98.12,98.17,3680.0,70.4759,70.5046,70.4543,70.4902,3680.0
2017-07-06 11:25:00,98.18,98.33,98.17,98.23,7400.0,70.4974,70.6051,70.4902,70.5333,7400.0
2017-07-06 11:30:00,98.24,98.27,98.21,98.26,5427.0,70.5405,70.562,70.5189,70.5548,5427.0
2017-07-06 11:35:00,98.27,98.27,98.17,98.2,8466.0,70.562,70.562,70.4902,70.5118,8466.0
2017-07-06 11:40:00,98.18,98.23,98.17,98.23,6051.0,70.4974,70.5333,70.4902,70.5333,6051.0
2017-07-06 11:45:00,98.24,98.3,98.24,98.26,4203.0,70.5405,70.5836,70.5405,70.5548,4203.0
2017-07-06 11:50:00,98.27,98.27,98.16,98.16,8293.0,70.562,70.562,70.483,70.483,8293.0
2017-07-06 11:55:00,98.17,98.26,98.16,98.26,7750.0,70.4902,70.5548,70.483,70.5548,7750.0
2017-07-06 12:00:00,98.29,98.3,98.27,98.29,5525.0,70.5764,70.5836,70.562,70.5764,5525.0
2017-07-06 12:05:00,98.3,98.3,98.24,98.24,7305.0,70.5836,70.5836,70.5405,70.5405,7305.0
2017-07-06 12:10:00,98.25,98.27,98.18,98.19,6333.0,70.5477,70.562,70.4974,70.5046,6333.0
2017-07-06 12:15:00,98.2,98.25,98.18,98.25,4390.0,70.5118,70.5477,70.4974,70.5477,4390.0
2017-07-06 12:20:00,98.26,98.36,98.26,98.34,7936.0,70.5548,70.6266,70.5548,70.6123,7936.0
2017-07-06 12:25:00,98.34,98.35,98.28,98.28,13942.0,70.6123,70.6195,70.5692,70.5692,13942.0
2017-07-06 12:30:00,98.25,98.27,98.2,98.2,2871.0,70.5477,70.562,70.5118,70.5118,2871.0
2017-07-06 12:35:00,98.2,98.34,98.2,98.34,7147.0,70.5118,70.6123,70.5118,70.6123,7147.0
2017-07-06 12:40:00,98.36,98.41,98.34,98.41,7463.0,70.6266,70.6625,70.6123,70.6625,7463.0
2017-07-06 12:45:00,98.42,98.44,98.36,98.44,7010.0,70.6697,70.6841,70.6266,70.6841,7010.0
2017-07-06 12:50:00,98.43,98.5,98.43,98.49,5964.0,70.6769,70.7272,70.6769,70.72,5964.0
2017-07-06 12:55:00,98.47,98.51,98.47,98.5,3519.0,70.7056,70.7343,70.7056,70.7272,3519.0
2017-07-06 13:00:00,98.51,98.56,98.51,98.54,3609.0,70.7343,70.7703,70.7343,70.7559,3609.0
2017-07-06 13:05:00,98.56,98.61,98.56,98.6,4400.0,70.7703,70.8062,70.7703,70.799,4400.0
2017-07-06 13:10:00,98.58,98.58,98.54,98.57,3800.0,70.7846,70.7846,70.7559,70.7774,3800.0
2017-07-06 13:15:00,98.6,98.67,98.59,98.67,4072.0,70.799,70.8492,70.7918,70.8492,4072.0
2017-07-06 13:20:00,98.67,98.69,98.58,98.58,6511.0,70.8492,70.8636,70.7846,70.7846,6511.0
2017-07-06 13:25:00,98.58,98.6,98.52,98.53,7047.0,70.7846,70.799,70.7415,70.7487,7047.0
2017-07-06 13:30:00,98.53,98.62,98.51,98.61,10844.0,70.7487,70.8133,70.7343,70.8062,10844.0
2017-07-06 13:35:00,98.62,98.67,98.6,98.65,11108.0,70.8133,70.8492,70.799,70.8349,11108.0
2017-07-06 13:40:00,98.66,98.66,98.63,98.64,4463.0,70.8421,70.8421,70.8205,70.8277,4463.0
2017-07-06 13:45:00,98.63,98.65,98.59,98.64,7404.0,70.8205,70.8349,70.7918,70.8277,7404.0
2017-07-06 13:50:00,98.64,98.65,98.62,98.64,5226.0,70.8277,70.8349,70.8133,70.8277,5226.0
2017-07-06 13:55:00,98.64,98.68,98.63,98.68,4082.0,70.8277,70.8564,70.8205,70.8564,4082.0
2017-07-06 14:00:00,98.68,98.73,98.65,98.73,6434.0,70.8564,70.8923,70.8349,70.8923,6434.0
2017-07-06 14:05:00,98.7,98.78,98.69,98.77,7609.0,70.8708,70.9282,70.8636,70.921,7609.0
2017-07-06 14:10:00,98.77,98.78,98.69,98.73,11465.0,70.921,70.9282,70.8636,70.8923,11465.0
2017-07-06 14:15:00,98.73,98.73,98.62,98.64,12176.0,70.8923,70.8923,70.8133,70.8277,12176.0
2017-07-06 14:20:00,98.64,98.64,98.57,98.6,6837.0,70.8277,70.8277,70.7774,70.799,6837.0
2017-07-06 14:25:00,98.6,98.68,98.57,98.65,8327.0,70.799,70.8564,70.7774,70.8349,8327.0
2017-07-06 14:30:00,98.64,98.76,98.64,98.74,4681.0,70.8277,70.9139,70.8277,70.8995,4681.0
2017-07-06 14:35:00,98.73,98.74,98.61,98.66,5495.0,70.8923,70.8995,70.8062,70.8421,5495.0
2017-07-06 14:40:00,98.67,98.7,98.65,98.7,3804.0,70.8492,70.8708,70.8349,70.8708,3804.0
2017-07-06 14:45:00,98.66,98.71,98.66,98.71,1783.0,70.8421,70.878,70.8421,70.878,1783.0
2017-07-06 14:50:00,98.68,98.7,98.64,98.67,6081.0,70.8564,70.8708,70.8277,70.8492,6081.0
2017-07-06 14:55:00,98.68,98.73,98.65,98.7,3223.0,70.8564,70.8923,70.8349,70.8708,3223.0
2017-07-06 15:00:00,98.7,98.71,98.64,98.64,6420.0,70.8708,70.878,70.8277,70.8277,6420.0
2017-07-06 15:05:00,98.66,98.66,98.6,98.63,13931.0,70.8421,70.8421,70.799,70.8205,13931.0
2017-07-06 15:10:00,98.63,98.63,98.51,98.55,6751.0,70.8205,70.8205,70.7343,70.7631,6751.0
2017-07-06 15:15:00,98.56,98.59,98.53,98.57,10563.0,70.7703,70.7918,70.7487,70.7774,10563.0
2017-07-06 15:20:00,98.56,98.58,98.5,98.5,17826.0,70.7703,70.7846,70.7272,70.7272,17826.0
2017-07-06 15:25:00,98.52,98.56,98.47,98.47,11564.0,70.7415,70.7703,70.7056,70.7056,11564.0
2017-07-06 15:30:00,98.45,98.5,98.39,98.42,21029.0,70.6913,70.7272,70.6482,70.6697,21029.0
2017-07-06 15:35:00,98.4,98.46,98.4,98.46,18245.0,70.6554,70.6984,70.6554,70.6984,18245.0
2017-07-06 15:40:00,98.46,98.49,98.43,98.48,14750.0,70.6984,70.72,70.6769,70.7128,14750.0
2017-07-06 15:45:00,98.45,98.46,98.4,98.42,25438.0,70.6913,70.6984,70.6554,70.6697,25438.0
2017-07-06 15:50:00,98.41,98.46,98.4,98.44,32880.0,70.6625,70.6984,70.6554,70.6841,32880.0
2017-07-06 15:55:00,98.45,98.45,98.38,98.41,96021.0,70.6913,70.6913,70.641,70.6625,96021.0
2017-07-07 09:30:00,98.57,98.99,98.57,98.92,15896.0,70.7774,71.079,70.7774,71.0287,15896.0
2017-07-07 09:35:00,98.91,99.03,98.87,99.03,9180.0,71.0216,71.1077,70.9928,71.1077,9180.0
2017-07-07 09:40:00,98.99,98.99,98.86,98.98,3444.0,71.079,71.079,70.9857,71.0718,3444.0
2017-07-07 09:45:00,98.98,98.99,98.77,98.8,7910.0,71.0718,71.079,70.921,70.9426,7910.0
2017-07-07 09:50:00,98.82,99.01,98.79,98.96,8228.0,70.9569,71.0934,70.9354,71.0575,8228.0
2017-07-07 09:55:00,98.97,99.35,98.97,99.32,15964.0,71.0646,71.3375,71.0646,71.316,15964.0
2017-07-07 10:00:00,99.33,99.33,99.24,99.33,9717.0,71.3231,71.3231,71.2585,71.3231,9717.0
2017-07-07 10:05:00,99.29,99.42,99.29,99.41,10669.0,71.2944,71.3878,71.2944,71.3806,10669.0
2017-07-07 10:10:00,99.41,99.43,99.3,99.39,10507.0,71.3806,71.3949,71.3016,71.3662,10507.0
2017-07-07 10:15:00,99.38,99.48,99.36,99.43,9961.0,71.359,71.4308,71.3447,71.3949,9961.0
2017-07-07 10:20:00,99.39,99.6,99.39,99.55,8961.0,71.3662,71.517,71.3662,71.4811,8961.0
2017-07-07 10:25:00,99.55,99.55,99.33,99.34,44144.0,71.4811,71.4811,71.3231,71.3303,44144.0
2017-07-07 10:30:00,99.34,99.34,99.23,99.23,5249.0,71.3303,71.3303,71.2513,71.2513,5249.0
2017-07-07 10:35:00,99.27,99.28,99.19,99.27,10674.0,71.2801,71.2872,71.2226,71.2801,10674.0
2017-07-07 10:40:00,99.28,99.38,99.28,99.31,7757.0,71.2872,71.359,71.2872,71.3088,7757.0
2017-07-07 10:45:00,99.33,99.35,99.29,99.3,5840.0,71.3231,71.3375,71.2944,71.3016,5840.0
2017-07-07 10:50:00,99.28,99.3,99.17,99.17,5836.0,71.2872,71.3016,71.2083,71.2083,5836.0
2017-07-07 10:55:00,99.21,99.25,99.19,99.21,9766.0,71.237,71.2657,71.2226,71.237,9766.0
2017-07-07 11:00:00,99.23,99.39,99.13,99.36,39918.0,71.2513,71.3662,71.1795,71.3447,39918.0
2017-07-07 11:05:00,99.36,99.4,99.3,99.33,12982.0,71.3447,71.3734,71.3016,71.3231,12982.0
2017-07-07 11:10:00,99.35,99.35,99.26,99.33,15745.0,71.3375,71.3375,71.2729,71.3231,15745.0
2017-07-07 11:15:00,99.32,99.32,99.2,99.2,10798.0,71.316,71.316,71.2298,71.2298,10798.0
2017-07-07 11:20:00,99.21,99.29,99.2,99.25,27925.0,71.237,71.2944,71.2298,71.2657,27925.0
2017-07-07 11:25:00,99.25,99.26,99.18,99.2,12542.0,71.2657,71.2729,71.2154,71.2298,12542.0
2017-07-07 11:30:00,99.19,99.24,99.12,99.2,11495.0,71.2226,71.2585,71.1724,71.2298,11495.0
2017-07-07 11:35:00,99.23,99.23,99.13,99.15,5705.0,71.2513,71.2513,71.1795,71.1939,5705.0
2017-07-07 11:40:00,99.15,99.17,99.11,99.14,4341.0,71.1939,71.2083,71.1652,71.1867,4341.0
2017-07-07 11:45:00,99.16,99.17,99.12,99.13,4212.0,71.2011,71.2083,71.1724,71.1795,4212.0
2017-07-07 11:50:00,99.12,99.16,99.11,99.11,3895.0,71.1724,71.2011,71.1652,71.1652,3895.0
2017-07-07 11:55:00,99.13,99.16,99.13,99.13,3506.0,71.1795,71.2011,71.1795,71.1795,3506.0
2017-07-07 12:00:00,99.13,99.17,99.11,99.13,17425.0,71.1795,71.2083,71.1652,71.1795,17425.0
2017-07-07 12:05:00,99.13,99.17,99.13,99.17,3299.0,71.1795,71.2083,71.1795,71.2083,3299.0
2017-07-07 12:10:00,99.18,99.24,99.16,99.23,5448.0,71.2154,71.2585,71.2011,71.2513,5448.0
2017-07-07 12:15:00,99.28,99.32,99.24,99.31,5486.0,71.2872,71.316,71.2585,71.3088,5486.0
2017-07-07 12:20:00,99.32,99.43,99.32,99.38,15363.0,71.316,71.3949,71.316,71.359,15363.0
2017-07-07 12:25:00,99.37,99.37,99.32,99.32,11658.0,71.3519,71.3519,71.316,71.316,11658.0
2017-07-07 12:30:00,99.33,99.34,99.29,99.34,15952.0,71.3231,71.3303,71.2944,71.3303,15952.0
2017-07-07 12:35:00,99.34,99.35,99.31,99.34,10106.0,71.3303,71.3375,71.3088,71.3303,10106.0
2017-07-07 12:40:00,99.34,99.36,99.33,99.33,3493.0,71.3303,71.3447,71.3231,71.3231,3493.0
2017-07-07 12:45:00,99.33,99.34,99.3,99.32,11716.0,71.3231,71.3303,71.3016,71.316,11716.0
2017-07-07 12:50:00,99.33,99.34,99.31,99.32,7756.0,71.3231,71.3303,71.3088,71.316,7756.0
2017-07-07 12:55:00,99.31,99.33,99.29,99.31,7626.0,71.3088,71.3231,71.2944,71.3088,7626.0
2017-07-07 13:00:00,99.31,99.32,99.29,99.31,9801.0,71.3088,71.316,71.2944,71.3088,9801.0
2017-07-07 13:05:00,99.3,99.3,99.2,99.27,3906.0,71.3016,71.3016,71.2298,71.2801,3906.0
2017-07-07 13:10:00,99.27,99.29,99.25,99.25,1844.0,71.2801,71.2944,71.2657,71.2657,1844.0
2017-07-07 13:15:00,99.25,99.26,99.23,99.25,14254.0,71.2657,71.2729,71.2513,71.2657,14254.0
2017-07-07 13:20:00,99.25,99.25,99.24,99.24,2435.0,71.2657,71.2657,71.2585,71.2585,2435.0
2017-07-07 13:25:00,99.24,99.27,99.21,99.27,5167.0,71.2585,71.2801,71.237,71.2801,5167.0
2017-07-07 13:30:00,99.28,99.38,99.28,99.3,12176.0,71.2872,71.359,71.2872,71.3016,12176.0
2017-07-07 13:35:00,99.32,99.35,99.28,99.28,9421.0,71.316,71.3375,71.2872,71.2872,9421.0
2017-07-07 13:40:00,99.28,99.31,99.27,99.31,1450.0,71.2872,71.3088,71.2801,71.3088,1450.0
2017-07-07 13:45:00,99.3,99.31,99.18,99.21,9197.0,71.3016,71.3088,71.2154,71.237,9197.0
2017-07-07 13:50:00,99.22,99.25,99.21,99.21,2036.0,71.2442,71.2657,71.237,71.237,2036.0
2017-07-07 13:55:00,99.23,99.26,99.19,99.25,9342.0,71.2513,71.2729,71.2226,71.2657,9342.0
2017-07-07 14:00:00,99.26,99.27,99.21,99.25,6334.0,71.2729,71.2801,71.237,71.2657,6334.0
2017-07-07 14:05:00,99.25,99.27,99.23,99.24,5960.0,71.2657,71.2801,71.2513,71.2585,5960.0
2017-07-07 14:10:00,99.24,99.24,99.18,99.2,3520.0,71.2585,71.2585,71.2154,71.2298,3520.0
2017-07-07 14:15:00,99.19,99.21,99.18,99.2,5326.0,71.2226,71.237,71.2154,71.2298,5326.0
2017-07-07 14:20:00,99.21,99.23,99.13,99.18,9485.0,71.237,71.2513,71.1795,71.2154,9485.0
2017-07-07 14:25:00,99.16,99.16,99.13,99.15,3121.0,71.2011,71.2011,71.1795,71.1939,3121.0
2017-07-07 14:30:00,99.15,99.19,99.12,99.16,6030.0,71.1939,71.2226,71.1724,71.2011,6030.0
2017-07-07 14:35:00,99.16,99.21,99.16,99.21,2418.0,71.2011,71.237,71.2011,71.237,2418.0
2017-07-07 14:40:00,99.21,99.22,99.18,99.21,7269.0,71.237,71.2442,71.2154,71.237,7269.0
2017-07-07 14:45:00,99.21,99.21,99.16,99.2,4062.0,71.237,71.237,71.2011,71.2298,4062.0
2017-07-07 14:50:00,99.21,99.22,99.18,99.18,2039.0,71.237,71.2442,71.2154,71.2154,2039.0
2017-07-07 14:55:00,99.19,99.22,99.18,99.22,18408.0,71.2226,71.2442,71.2154,71.2442,18408.0
2017-07-07 15:00:00,99.21,99.21,99.17,99.19,11717.0,71.237,71.237,71.2083,71.2226,11717.0
2017-07-07 15:05:00,99.2,99.24,99.19,99.24,19280.0,71.2298,71.2585,71.2226,71.2585,19280.0
2017-07-07 15:10:00,99.23,99.25,99.22,99.25,7794.0,71.2513,71.2657,71.2442,71.2657,7794.0
2017-07-07 15:15:00,99.24,99.27,99.24,99.26,13954.0,71.2585,71.2801,71.2585,71.2729,13954.0
2017-07-07 15:20:00,99.27,99.41,99.26,99.4,11513.0,71.2801,71.3806,71.2729,71.3734,11513.0
2017-07-07 15:25:00,99.4,99.4,99.34,99.34,8299.0,71.3734,71.3734,71.3303,71.3303,8299.0
2017-07-07 15:30:00,99.33,99.38,99.33,99.35,11931.0,71.3231,71.359,71.3231,71.3375,11931.0
2017-07-07 15:35:00,99.37,99.39,99.32,99.32,9501.0,71.3519,71.3662,71.316,71.316,9501.0
2017-07-07 15:40:00,99.33,99.44,99.33,99.42,14819.0,71.3231,71.4021,71.3231,71.3878,14819.0
2017-07-07 15:45:00,99.43,99.44,99.36,99.4,21725.0,71.3949,71.4021,71.3447,71.3734,21725.0
2017-07-07 15:50:00,99.4,99.4,99.32,99.33,17247.0,71.3734,71.3734,71.316,71.3231,17247.0
2017-07-07 15:55:00,99.33,99.46,99.32,99.43,96171.0,71.3231,71.4165,71.316,71.3949,96171.0
2017-07-10 09:30:00,99.65,99.74,99.21,99.67,21020.0,71.5529,71.6175,71.237,71.5673,21020.0
2017-07-10 09:35:00,99.59,99.59,99.25,99.4,6187.0,71.5098,71.5098,71.2657,71.3734,6187.0
2017-07-10 09:40:00,99.35,99.41,99.29,99.29,3433.0,71.3375,71.3806,71.2944,71.2944,3433.0
2017-07-10 09:45:00,99.27,99.35,99.13,99.13,6026.0,71.2801,71.3375,71.1795,71.1795,6026.0
2017-07-10 09:50:00,99.15,99.23,99.03,99.03,3301.0,71.1939,71.2513,71.1077,71.1077,3301.0
2017-07-10 09:55:00,99.05,99.09,99.0,99.0,5171.0,71.1221,71.1508,71.0862,71.0862,5171.0
2017-07-10 10:00:00,98.91,99.22,98.9,99.22,4935.0,71.0216,71.2442,71.0144,71.2442,4935.0
2017-07-10 10:05:00,99.18,99.18,99.07,99.08,5402.0,71.2154,71.2154,71.1365,71.1436,5402.0
2017-07-10 10:10:00,99.11,99.16,99.06,99.13,8600.0,71.1652,71.2011,71.1293,71.1795,8600.0
2017-07-10 10:15:00,99.15,99.23,99.11,99.22,9439.0,71.1939,71.2513,71.1652,71.2442,9439.0
2017-07-10 10:20:00,99.22,99.22,99.0,99.0,8988.0,71.2442,71.2442,71.0862,71.0862,8988.0
2017-07-10 10:25:00,99.0,99.07,98.98,99.01,8018.0,71.0862,71.1365,71.0718,71.0934,8018.0
2017-07-10 10:30:00,99.02,99.04,98.98,99.01,4722.0,71.1006,71.1149,71.0718,71.0934,4722.0
2017-07-10 10:35:00,99.02,99.12,99.02,99.07,7084.0,71.1006,71.1724,71.1006,71.1365,7084.0
2017-07-10 10:40:00,99.06,99.08,98.98,99.0,2933.0,71.1293,71.1436,71.0718,71.0862,2933.0
2017-07-10 10:45:00,99.0,99.07,99.0,99.03,4035.0,71.0862,71.1365,71.0862,71.1077,4035.0
2017-07-10 10:50:00,99.03,99.22,99.02,99.17,5100.0,71.1077,71.2442,71.1006,71.2083,5100.0
2017-07-10 10:55:00,99.17,99.22,99.14,99.18,3400.0,71.2083,71.2442,71.1867,71.2154,3400.0
2017-07-10 11:00:00,99.21,99.24,99.11,99.2,6452.0,71.237,71.2585,71.1652,71.2298,6452.0
2017-07-10 11:05:00,99.2,99.2,99.1,99.1,4052.0,71.2298,71.2298,71.158,71.158,4052.0
2017-07-10 11:10:00,99.12,99.21,99.1,99.18,4420.0,71.1724,71.237,71.158,71.2154,4420.0
2017-07-10 11:15:00,99.2,99.28,99.13,99.15,13939.0,71.2298,71.2872,71.1795,71.1939,13939.0
2017-07-10 11:20:00,99.15,99.15,99.11,99.13,4736.0,71.1939,71.1939,71.1652,71.1795,4736.0
2017-07-10 11:25:00,99.13,99.18,99.12,99.14,4549.0,71.1795,71.2154,71.1724,71.1867,4549.0
2017-07-10 11:30:00,99.16,99.2,99.16,99.2,3095.0,71.2011,71.2298,71.2011,71.2298,3095.0
2017-07-10 11:35:00,99.18,99.3,99.18,99.25,3251.0,71.2154,71.3016,71.2154,71.2657,3251.0
2017-07-10 11:40:00,99.24,99.3,99.2,99.25,3364.0,71.2585,71.3016,71.2298,71.2657,3364.0
2017-07-10 11:45:00,99.25,99.25,99.17,99.17,3130.0,71.2657,71.2657,71.2083,71.2083,3130.0
2017-07-10 11:50:00,99.16,99.22,99.15,99.21,6083.0,71.2011,71.2442,71.1939,71.237,6083.0
2017-07-10 11:55:00,99.22,99.26,99.18,99.25,4344.0,71.2442,71.2729,71.2154,71.2657,4344.0
2017-07-10 12:00:00,99.26,99.26,99.19,99.2,11063.0,71.2729,71.2729,71.2226,71.2298,11063.0
2017-07-10 12:05:00,99.21,99.23,99.19,99.19,2892.0,71.237,71.2513,71.2226,71.2226,2892.0
2017-07-10 12:10:00,99.19,99.19,99.11,99.13,3700.0,71.2226,71.2226,71.1652,71.1795,3700.0
2017-07-10 12:15:00,99.12,99.12,99.07,99.07,5164.0,71.1724,71.1724,71.1365,71.1365,5164.0
2017-07-10 12:20:00,99.08,99.08,99.06,99.07,2400.0,71.1436,71.1436,71.1293,71.1365,2400.0
2017-07-10 12:25:00,99.08,99.12,99.04,99.04,3833.0,71.1436,71.1724,71.1149,71.1149,3833.0
2017-07-10 12:30:00,99.05,99.11,99.05,99.11,1528.0,71.1221,71.1652,71.1221,71.1652,1528.0
2017-07-10 12:35:00,99.11,99.15,99.08,99.14,3430.0,71.1652,71.1939,71.1436,71.1867,3430.0
2017-07-10 12:40:00,99.15,99.17,99.13,99.13,3422.0,71.1939,71.2083,71.1795,71.1795,3422.0
2017-07-10 12:45:00,99.13,99.16,99.1,99.16,2225.0,71.1795,71.2011,71.158,71.2011,2225.0
2017-07-10 12:50:00,99.16,99.2,99.15,99.2,5380.0,71.2011,71.2298,71.1939,71.2298,5380.0
2017-07-10 12:55:00,99.19,99.2,99.12,99.12,4308.0,71.2226,71.2298,71.1724,71.1724,4308.0
2017-07-10 13:00:00,99.1,99.15,99.1,99.15,3776.0,71.158,71.1939,71.158,71.1939,3776.0
2017-07-10 13:05:00,99.16,99.19,99.15,99.16,2374.0,71.2011,71.2226,71.1939,71.2011,2374.0
2017-07-10 13:10:00,99.17,99.18,99.09,99.09,5244.0,71.2083,71.2154,71.1508,71.1508,5244.0
2017-07-10 13:15:00,99.09,99.09,99.02,99.02,4986.0,71.1508,71.1508,71.1006,71.1006,4986.0
2017-07-10 13:20:00,99.02,99.05,99.01,99.04,1832.0,71.1006,71.1221,71.0934,71.1149,1832.0
2017-07-10 13:25:00,99.05,99.05,99.0,99.0,4340.0,71.1221,71.1221,71.0862,71.0862,4340.0
2017-07-10 13:30:00,98.99,99.0,98.96,98.97,5639.0,71.079,71.0862,71.0575,71.0646,5639.0
2017-07-10 13:35:00,98.97,99.06,98.97,99.05,4451.0,71.0646,71.1293,71.0646,71.1221,4451.0
2017-07-10 13:40:00,99.07,99.11,99.02,99.08,7070.0,71.1365,71.1652,71.1006,71.1436,7070.0
2017-07-10 13:45:00,99.11,99.13,99.05,99.05,3657.0,71.1652,71.1795,71.1221,71.1221,3657.0
2017-07-10 13:50:00,99.06,99.14,99.06,99.11,2550.0,71.1293,71.1867,71.1293,71.1652,2550.0
2017-07-10 13:55:00,99.09,99.14,99.09,99.12,3708.0,71.1508,71.1867,71.1508,71.1724,3708.0
2017-07-10 14:00:00,99.12,99.12,99.08,99.08,5206.0,71.1724,71.1724,71.1436,71.1436,5206.0
2017-07-10 14:05:00,99.07,99.13,99.07,99.12,3700.0,71.1365,71.1795,71.1365,71.1724,3700.0
2017-07-10 14:10:00,99.11,99.16,99.1,99.15,3789.0,71.1652,71.2011,71.158,71.1939,3789.0
2017-07-10 14:15:00,99.14,99.16,99.12,99.14,4021.0,71.1867,71.2011,71.1724,71.1867,4021.0
2017-07-10 14:20:00,99.13,99.19,99.12,99.15,3695.0,71.1795,71.2226,71.1724,71.1939,3695.0
2017-07-10 14:25:00,99.16,99.17,99.12,99.17,1952.0,71.2011,71.2083,71.1724,71.2083,1952.0
2017-07-10 14:30:00,99.15,99.16,99.1,99.12,4073.0,71.1939,71.2011,71.158,71.1724,4073.0
2017-07-10 14:35:00,99.13,99.18,99.12,99.16,4321.0,71.1795,71.2154,71.1724,71.2011,4321.0
2017-07-10 14:40:00,99.17,99.23,99.14,99.23,5407.0,71.2083,71.2513,71.1867,71.2513,5407.0
2017-07-10 14:45:00,99.23,99.25,99.21,99.23,3361.0,71.2513,71.2657,71.237,71.2513,3361.0
2017-07-10 14:50:00,99.25,99.31,99.24,99.29,6537.0,71.2657,71.3088,71.2585,71.2944,6537.0
2017-07-10 14:55:00,99.29,99.37,99.29,99.36,5821.0,71.2944,71.3519,71.2944,71.3447,5821.0
2017-07-10 15:00:00,99.34,99.35,99.32,99.35,7729.0,71.3303,71.3375,71.316,71.3375,7729.0
2017-07-10 15:05:00,99.35,99.39,99.29,99.29,11785.0,71.3375,71.3662,71.2944,71.2944,11785.0
2017-07-10 15:10:00,99.3,99.33,99.28,99.32,19745.0,71.3016,71.3231,71.2872,71.316,19745.0
2017-07-10 15:15:00,99.33,99.36,99.26,99.3,29566.0,71.3231,71.3447,71.2729,71.3016,29566.0
2017-07-10 15:20:00,99.28,99.3,99.25,99.25,4965.0,71.2872,71.3016,71.2657,71.2657,4965.0
2017-07-10 15:25:00,99.25,99.3,99.24,99.28,5423.0,71.2657,71.3016,71.2585,71.2872,5423.0
2017-07-10 15:30:00,99.3,99.38,99.3,99.37,11631.0,71.3016,71.359,71.3016,71.3519,11631.0
2017-07-10 15:35:00,99.36,99.36,99.27,99.29,15366.0,71.3447,71.3447,71.2801,71.2944,15366.0
2017-07-10 15:40:00,99.27,99.37,99.27,99.37,19842.0,71.2801,71.3519,71.2801,71.3519,19842.0
2017-07-10 15:45:00,99.36,99.37,99.28,99.32,47962.0,71.3447,71.3519,71.2872,71.316,47962.0
2017-07-10 15:50:00,99.31,99.34,99.29,99.3,31041.0,71.3088,71.3303,71.2944,71.3016,31041.0
2017-07-10 15:55:00,99.3,99.31,99.19,99.2,71828.0,71.3016,71.3088,71.2226,71.2298,71828.0
2017-07-11 09:30:00,99.24,99.3,98.81,98.97,22553.0,71.2585,71.3016,70.9498,71.0646,22553.0
2017-07-11 09:35:00,98.94,99.11,98.76,99.11,7126.0,71.0431,71.1652,70.9139,71.1652,7126.0
2017-07-11 09:40:00,99.1,99.1,98.96,98.96,2513.0,71.158,71.158,71.0575,71.0575,2513.0
2017-07-11 09:45:00,98.96,99.16,98.94,98.98,32313.0,71.0575,71.2011,71.0431,71.0718,32313.0
2017-07-11 09:50:00,99.0,99.11,98.92,98.97,8922.0,71.0862,71.1652,71.0287,71.0646,8922.0
2017-07-11 09:55:00,98.97,98.97,98.72,98.76,5000.0,71.0646,71.0646,70.8851,70.9139,5000.0
2017-07-11 10:00:00,98.69,98.8,98.57,98.61,6951.0,70.8636,70.9426,70.7774,70.8062,6951.0
2017-07-11 10:05:00,98.6,98.68,98.51,98.59,8614.0,70.799,70.8564,70.7343,70.7918,8614.0
2017-07-11 10:10:00,98.6,98.66,98.48,98.48,6872.0,70.799,70.8421,70.7128,70.7128,6872.0
2017-07-11 10:15:00,98.47,98.48,98.34,98.37,11311.0,70.7056,70.7128,70.6123,70.6338,11311.0
2017-07-11 10:20:00,98.36,98.44,98.28,98.31,8030.0,70.6266,70.6841,70.5692,70.5907,8030.0
2017-07-11 10:25:00,98.26,98.28,98.11,98.18,9284.0,70.5548,70.5692,70.4471,70.4974,9284.0
2017-07-11 10:30:00,98.15,98.25,98.14,98.22,8159.0,70.4759,70.5477,70.4687,70.5261,8159.0
2017-07-11 10:35:00,98.21,98.28,98.07,98.23,14467.0,70.5189,70.5692,70.4184,70.5333,14467.0
2017-07-11 10:40:00,98.24,98.27,98.19,98.23,5475.0,70.5405,70.562,70.5046,70.5333,5475.0
2017-07-11 10:45:00,98.21,98.26,98.11,98.21,8327.0,70.5189,70.5548,70.4471,70.5189,8327.0
2017-07-11 10:50:00,98.24,98.24,98.1,98.1,10117.0,70.5405,70.5405,70.44,70.44,10117.0
2017-07-11 10:55:00,98.17,98.18,98.08,98.15,9362.0,70.4902,70.4974,70.4256,70.4759,9362.0
2017-07-11 11:00:00,98.18,98.28,98.17,98.28,5340.0,70.4974,70.5692,70.4902,70.5692,5340.0
2017-07-11 11:05:00,98.25,98.26,98.18,98.26,6184.0,70.5477,70.5548,70.4974,70.5548,6184.0
2017-07-11 11:10:00,98.25,98.35,98.18,98.35,10480.0,70.5477,70.6195,70.4974,70.6195,10480.0
2017-07-11 11:15:00,98.32,98.52,98.32,98.38,7660.0,70.5979,70.7415,70.5979,70.641,7660.0
2017-07-11 11:20:00,98.38,98.39,98.19,98.21,10568.0,70.641,70.6482,70.5046,70.5189,10568.0
2017-07-11 11:25:00,98.22,98.39,98.17,98.38,17667.0,70.5261,70.6482,70.4902,70.641,17667.0
2017-07-11 11:30:00,98.4,98.44,98.33,98.4,10199.0,70.6554,70.6841,70.6051,70.6554,10199.0
2017-07-11 11:35:00,98.4,98.53,98.38,98.53,6747.0,70.6554,70.7487,70.641,70.7487,6747.0
2017-07-11 11:40:00,98.52,98.59,98.47,98.53,12894.0,70.7415,70.7918,70.7056,70.7487,12894.0
2017-07-11 11:45:00,98.54,98.65,98.52,98.65,9995.0,70.7559,70.8349,70.7415,70.8349,9995.0
2017-07-11 11:50:00,98.65,98.66,98.53,98.59,18722.0,70.8349,70.8421,70.7487,70.7918,18722.0
2017-07-11 11:55:00,98.57,98.59,98.42,98.46,5125.0,70.7774,70.7918,70.6697,70.6984,5125.0
2017-07-11 12:00:00,98.45,98.54,98.44,98.53,7249.0,70.6913,70.7559,70.6841,70.7487,7249.0
2017-07-11 12:05:00,98.51,98.62,98.51,98.62,5721.0,70.7343,70.8133,70.7343,70.8133,5721.0
2017-07-11 12:10:00,98.62,98.69,98.62,98.67,4346.0,70.8133,70.8636,70.8133,70.8492,4346.0
2017-07-11 12:15:00,98.67,98.72,98.56,98.62,19437.0,70.8492,70.8851,70.7703,70.8133,19437.0
2017-07-11 12:20:00,98.63,98.68,98.6,98.67,3800.0,70.8205,70.8564,70.799,70.8492,3800.0
2017-07-11 12:25:00,98.65,98.72,98.63,98.69,2993.0,70.8349,70.8851,70.8205,70.8636,2993.0
2017-07-11 12:30:00,98.67,98.69,98.58,98.59,8284.0,70.8492,70.8636,70.7846,70.7918,8284.0
2017-07-11 12:35:00,98.56,98.56,98.5,98.5,726.0,70.7703,70.7703,70.7272,70.7272,726.0
2017-07-11 12:40:00,98.51,98.61,98.51,98.59,5158.0,70.7343,70.8062,70.7343,70.7918,5158.0
2017-07-11 12:45:00,98.58,98.6,98.52,98.56,6856.0,70.7846,70.799,70.7415,70.7703,6856.0
2017-07-11 12:50:00,98.57,98.62,98.57,98.58,3655.0,70.7774,70.8133,70.7774,70.7846,3655.0
2017-07-11 12:55:00,98.57,98.59,98.52,98.52,4501.0,70.7774,70.7918,70.7415,70.7415,4501.0
2017-07-11 13:00:00,98.56,98.61,98.56,98.59,6257.0,70.7703,70.8062,70.7703,70.7918,6257.0
2017-07-11 13:05:00,98.6,98.61,98.57,98.57,1901.0,70.799,70.8062,70.7774,70.7774,1901.0
2017-07-11 13:10:00,98.56,98.61,98.55,98.55,6785.0,70.7703,70.8062,70.7631,70.7631,6785.0
2017-07-11 13:15:00,98.59,98.63,98.59,98.61,1960.0,70.7918,70.8205,70.7918,70.8062,1960.0
2017-07-11 13:20:00,98.62,98.63,98.54,98.58,3727.0,70.8133,70.8205,70.7559,70.7846,3727.0
2017-07-11 13:25:00,98.56,98.56,98.52,98.55,7048.0,70.7703,70.7703,70.7415,70.7631,7048.0
2017-07-11 13:30:00,98.55,98.55,98.49,98.5,7206.0,70.7631,70.7631,70.72,70.7272,7206.0
2017-07-11 13:35:00,98.49,98.59,98.47,98.57,4421.0,70.72,70.7918,70.7056,70.7774,4421.0
2017-07-11 13:40:00,98.56,98.75,98.56,98.73,4203.0,70.7703,70.9067,70.7703,70.8923,4203.0
2017-07-11 13:45:00,98.75,98.75,98.66,98.7,10864.0,70.9067,70.9067,70.8421,70.8708,10864.0
2017-07-11 13:50:00,98.71,98.77,98.71,98.77,8751.0,70.878,70.921,70.878,70.921,8751.0
2017-07-11 13:55:00,98.76,98.82,98.75,98.82,2590.0,70.9139,70.9569,70.9067,70.9569,2590.0
2017-07-11 14:00:00,98.81,98.94,98.81,98.88,2519.0,70.9498,71.0431,70.9498,71.0,2519.0
2017-07-11 14:05:00,98.83,98.83,98.76,98.76,6696.0,70.9641,70.9641,70.9139,70.9139,6696.0
2017-07-11 14:10:00,98.77,98.83,98.77,98.82,3959.0,70.921,70.9641,70.921,70.9569,3959.0
2017-07-11 14:15:00,98.82,98.83,98.79,98.8,3931.0,70.9569,70.9641,70.9354,70.9426,3931.0
2017-07-11 14:20:00,98.8,98.81,98.75,98.77,5593.0,70.9426,70.9498,70.9067,70.921,5593.0
2017-07-11 14:25:00,98.74,98.82,98.72,98.82,41577.0,70.8995,70.9569,70.8851,70.9569,41577.0
2017-07-11 14:30:00,98.85,98.88,98.79,98.79,6885.0,70.9785,71.0,70.9354,70.9354,6885.0
2017-07-11 14:35:00,98.79,98.79,98.74,98.74,2200.0,70.9354,70.9354,70.8995,70.8995,2200.0
2017-07-11 14:40:00,98.74,98.76,98.69,98.74,6459.0,70.8995,70.9139,70.8636,70.8995,6459.0
2017-07-11 14:45:00,98.76,98.76,98.71,98.73,3398.0,70.9139,70.9139,70.878,70.8923,3398.0
2017-07-11 14:50:00,98.74,98.78,98.72,98.77,11873.0,70.8995,70.9282,70.8851,70.921,11873.0
2017-07-11 14:55:00,98.77,98.78,98.71,98.76,8502.0,70.921,70.9282,70.878,70.9139,8502.0
2017-07-11 15:00:00,98.75,98.76,98.71,98.74,5339.0,70.9067,70.9139,70.878,70.8995,5339.0
2017-07-11 15:05:00,98.73,98.75,98.72,98.73,3757.0,70.8923,70.9067,70.8851,70.8923,3757.0
2017-07-11 15:10:00,98.74,98.75,98.72,98.74,3960.0,70.8995,70.9067,70.8851,70.8995,3960.0
2017-07-11 15:15:00,98.75,98.78,98.74,98.77,8974.0,70.9067,70.9282,70.8995,70.921,8974.0
2017-07-11 15:20:00,98.76,98.83,98.73,98.82,7748.0,70.9139,70.9641,70.8923,70.9569,7748.0
2017-07-11 15:25:00,98.8,98.84,98.69,98.69,13899.0,70.9426,70.9713,70.8636,70.8636,13899.0
2017-07-11 15:30:00,98.69,98.77,98.69,98.7,20283.0,70.8636,70.921,70.8636,70.8708,20283.0
2017-07-11 15:35:00,98.7,98.72,98.54,98.57,21060.0,70.8708,70.8851,70.7559,70.7774,21060.0
2017-07-11 15:40:00,98.58,98.58,98.46,98.51,30042.0,70.7846,70.7846,70.6984,70.7343,30042.0
2017-07-11 15:45:00,98.5,98.5,98.36,98.41,40270.0,70.7272,70.7272,70.6266,70.6625,40270.0
2017-07-11 15:50:00,98.41,98.41,98.27,98.28,53413.0,70.6625,70.6625,70.562,70.5692,53413.0
2017-07-11 15:55:00,98.3,98.36,98.29,98.36,107661.0,70.5836,70.6266,70.5764,70.6266,107661.0
2017-07-12 09:30:00,98.84,99.66,98.78,99.52,26959.0,70.9713,71.5601,70.9282,71.4596,26959.0
2017-07-12 09:35:00,99.59,99.67,99.3,99.5,7660.0,71.5098,71.5673,71.3016,71.4452,7660.0
2017-07-12 09:40:00,99.57,99.81,99.57,99.79,3286.0,71.4955,71.6678,71.4955,71.6534,3286.0
2017-07-12 09:45:00,99.79,99.81,99.69,99.77,9598.0,71.6534,71.6678,71.5816,71.6391,9598.0
2017-07-12 09:50:00,99.77,99.88,99.77,99.88,4931.0,71.6391,71.7181,71.6391,71.7181,4931.0
2017-07-12 09:55:00,99.88,99.99,99.75,99.99,12488.0,71.7181,71.7971,71.6247,71.7971,12488.0
2017-07-12 10:00:00,99.94,99.97,99.78,99.93,17685.0,71.7611,71.7827,71.6463,71.754,17685.0
2017-07-12 10:05:00,99.91,99.99,99.85,99.9,23700.0,71.7396,71.7971,71.6965,71.7324,23700.0
2017-07-12 10:10:00,99.9,100.06,99.89,99.99,7034.0,71.7324,71.8473,71.7252,71.7971,7034.0
2017-07-12 10:15:00,99.99,100.24,99.99,100.21,4944.0,71.7971,71.9766,71.7971,71.955,4944.0
2017-07-12 10:20:00,100.23,100.25,100.17,100.21,8451.0,71.9694,71.9837,71.9263,71.955,8451.0
2017-07-12 10:25:00,100.18,100.35,100.18,100.26,12358.0,71.9335,72.0555,71.9335,71.9909,12358.0
2017-07-12 10:30:00,100.24,100.26,100.18,100.18,8270.0,71.9766,71.9909,71.9335,71.9335,8270.0
2017-07-12 10:35:00,100.18,100.48,100.17,100.39,21580.0,71.9335,72.1489,71.9263,72.0843,21580.0
2017-07-12 10:40:00,100.42,100.49,100.25,100.3,6972.0,72.1058,72.1561,71.9837,72.0196,6972.0
2017-07-12 10:45:00,100.26,100.29,100.12,100.15,6130.0,71.9909,72.0125,71.8904,71.9119,6130.0
2017-07-12 10:50:00,100.15,100.23,100.05,100.2,6819.0,71.9119,71.9694,71.8401,71.9478,6819.0
2017-07-12 10:55:00,100.2,100.35,100.2,100.34,7734.0,71.9478,72.0555,71.9478,72.0484,7734.0
2017-07-12 11:00:00,100.33,100.41,100.31,100.41,9681.0,72.0412,72.0986,72.0268,72.0986,9681.0
2017-07-12 11:05:00,100.42,100.48,100.41,100.41,7229.0,72.1058,72.1489,72.0986,72.0986,7229.0
2017-07-12 11:10:00,100.39,100.49,100.39,100.46,6454.0,72.0843,72.1561,72.0843,72.1345,6454.0
2017-07-12 11:15:00,100.4,100.4,100.28,100.34,12973.0,72.0914,72.0914,72.0053,72.0484,12973.0
2017-07-12 11:20:00,100.33,100.4,100.29,100.4,9240.0,72.0412,72.0914,72.0125,72.0914,9240.0
2017-07-12 11:25:00,100.41,100.41,100.1,100.14,16685.0,72.0986,72.0986,71.876,71.9048,16685.0
2017-07-12 11:30:00,100.12,100.26,100.1,100.18,15140.0,71.8904,71.9909,71.876,71.9335,15140.0
2017-07-12 11:35:00,100.18,100.2,100.13,100.13,7012.0,71.9335,71.9478,71.8976,71.8976,7012.0
2017-07-12 11:40:00,100.12,100.15,100.04,100.13,10980.0,71.8904,71.9119,71.833,71.8976,10980.0
2017-07-12 11:45:00,100.14,100.38,100.13,100.36,6068.0,71.9048,72.0771,71.8976,72.0627,6068.0
2017-07-12 11:50:00,100.35,100.38,100.31,100.36,4101.0,72.0555,72.0771,72.0268,72.0627,4101.0
2017-07-12 11:55:00,100.36,100.4,100.36,100.4,3321.0,72.0627,72.0914,72.0627,72.0914,3321.0
2017-07-12 12:00:00,100.4,100.41,100.34,100.36,7122.0,72.0914,72.0986,72.0484,72.0627,7122.0
2017-07-12 12:05:00,100.35,100.44,100.35,100.38,6602.0,72.0555,72.1202,72.0555,72.0771,6602.0
2017-07-12 12:10:00,100.38,100.38,100.19,100.19,2800.0,72.0771,72.0771,71.9407,71.9407,2800.0
2017-07-12 12:15:00,100.22,100.29,100.11,100.13,7329.0,71.9622,72.0125,71.8832,71.8976,7329.0
2017-07-12 12:20:00,100.15,100.17,100.09,100.09,3000.0,71.9119,71.9263,71.8689,71.8689,3000.0
2017-07-12 12:25:00,100.11,100.17,100.1,100.12,2702.0,71.8832,71.9263,71.876,71.8904,2702.0
2017-07-12 12:30:00,100.06,100.11,100.02,100.11,3417.0,71.8473,71.8832,71.8186,71.8832,3417.0
2017-07-12 12:35:00,100.11,100.17,100.09,100.16,4900.0,71.8832,71.9263,71.8689,71.9191,4900.0
2017-07-12 12:40:00,100.14,100.18,100.11,100.18,3438.0,71.9048,71.9335,71.8832,71.9335,3438.0
2017-07-12 12:45:00,100.18,100.23,100.16,100.19,3116.0,71.9335,71.9694,71.9191,71.9407,3116.0
2017-07-12 12:50:00,100.2,100.21,100.1,100.1,2948.0,71.9478,71.955,71.876,71.876,2948.0
2017-07-12 12:55:00,100.11,100.11,100.0,100.02,5375.0,71.8832,71.8832,71.8042,71.8186,5375.0
2017-07-12 13:00:00,100.02,100.08,100.0,100.06,3800.0,71.8186,71.8617,71.8042,71.8473,3800.0
2017-07-12 13:05:00,100.06,100.09,100.0,100.08,5377.0,71.8473,71.8689,71.8042,71.8617,5377.0
2017-07-12 13:10:00,100.09,100.12,100.05,100.12,5692.0,71.8689,71.8904,71.8401,71.8904,5692.0
2017-07-12 13:15:00,100.13,100.14,100.01,100.04,3582.0,71.8976,71.9048,71.8114,71.833,3582.0
2017-07-12 13:20:00,100.02,100.05,99.99,100.02,6223.0,71.8186,71.8401,71.7971,71.8186,6223.0
2017-07-12 13:25:00,99.99,99.99,99.88,99.88,4825.0,71.7971,71.7971,71.7181,71.7181,4825.0
2017-07-12 13:30:00,99.91,100.14,99.89,100.11,10522.0,71.7396,71.9048,71.7252,71.8832,10522.0
2017-07-12 13:35:00,100.12,100.19,100.11,100.18,4165.0,71.8904,71.9407,71.8832,71.9335,4165.0
2017-07-12 13:40:00,100.18,100.26,100.18,100.2,4209.0,71.9335,71.9909,71.9335,71.9478,4209.0
2017-07-12 13:45:00,100.21,100.28,100.15,100.27,5186.0,71.955,72.0053,71.9119,71.9981,5186.0
2017-07-12 13:50:00,100.24,100.27,100.19,100.23,5099.0,71.9766,71.9981,71.9407,71.9694,5099.0
2017-07-12 13:55:00,100.25,100.37,100.24,100.35,10985.0,71.9837,72.0699,71.9766,72.0555,10985.0
2017-07-12 14:00:00,100.36,100.38,100.31,100.38,14776.0,72.0627,72.0771,72.0268,72.0771,14776.0
2017-07-12 14:05:00,100.37,100.4,100.33,100.35,9192.0,72.0699,72.0914,72.0412,72.0555,9192.0
2017-07-12 14:10:00,100.36,100.37,100.28,100.34,12747.0,72.0627,72.0699,72.0053,72.0484,12747.0
2017-07-12 14:15:00,100.33,100.53,100.33,100.48,15581.0,72.0412,72.1848,72.0412,72.1489,15581.0
2017-07-12 14:20:00,100.47,100.47,100.38,100.38,5605.0,72.1417,72.1417,72.0771,72.0771,5605.0
2017-07-12 14:25:00,100.36,100.42,100.36,100.36,9909.0,72.0627,72.1058,72.0627,72.0627,9909.0
2017-07-12 14:30:00,100.36,100.47,100.36,100.41,12982.0,72.0627,72.1417,72.0627,72.0986,12982.0
2017-07-12 14:35:00,100.4,100.47,100.4,100.45,11151.0,72.0914,72.1417,72.0914,72.1274,11151.0
2017-07-12 14:40:00,100.45,100.45,100.37,100.37,3717.0,72.1274,72.1274,72.0699,72.0699,3717.0
2017-07-12 14:45:00,100.38,100.42,100.29,100.4,13655.0,72.0771,72.1058,72.0125,72.0914,13655.0
2017-07-12 14:50:00,100.41,100.43,100.38,100.4,9933.0,72.0986,72.113,72.0771,72.0914,9933.0
2017-07-12 14:55:00,100.41,100.45,100.4,100.4,15714.0,72.0986,72.1274,72.0914,72.0914,15714.0
2017-07-12 15:00:00,100.39,100.39,100.26,100.3,11061.0,72.0843,72.0843,71.9909,72.0196,11061.0
2017-07-12 15:05:00,100.29,100.29,100.2,100.21,7456.0,72.0125,72.0125,71.9478,71.955,7456.0
2017-07-12 15:10:00,100.18,100.33,100.18,100.3,9802.0,71.9335,72.0412,71.9335,72.0196,9802.0
2017-07-12 15:15:00,100.3,100.32,100.26,100.26,11903.0,72.0196,72.034,71.9909,71.9909,11903.0
2017-07-12 15:20:00,100.29,100.29,100.25,100.28,10377.0,72.0125,72.0125,71.9837,72.0053,10377.0
2017-07-12 15:25:00,100.26,100.26,100.2,100.24,11061.0,71.9909,71.9909,71.9478,71.9766,11061.0
2017-07-12 15:30:00,100.24,100.26,100.18,100.19,10036.0,71.9766,71.9909,71.9335,71.9407,10036.0
2017-07-12 15:35:00,100.21,100.21,100.15,100.19,17341.0,71.955,71.955,71.9119,71.9407,17341.0
2017-07-12 15:40:00,100.18,100.19,100.11,100.13,14588.0,71.9335,71.9407,71.8832,71.8976,14588.0
2017-07-12 15:45:00,100.12,100.16,100.08,100.13,22401.0,71.8904,71.9191,71.8617,71.8976,22401.0
2017-07-12 15:50:00,100.13,100.15,100.04,100.08,35144.0,71.8976,71.9119,71.833,71.8617,35144.0
2017-07-12 15:55:00,100.08,100.08,100.01,100.07,71548.0,71.8617,71.8617,71.8114,71.8545,71548.0
2017-07-13 09:30:00,100.11,100.23,99.65,99.77,19278.0,71.8832,71.9694,71.5529,71.6391,19278.0
2017-07-13 09:35:00,99.69,99.85,99.64,99.74,11664.0,71.5816,71.6965,71.5457,71.6175,11664.0
2017-07-13 09:40:00,99.7,99.94,99.68,99.89,4513.0,71.5888,71.7611,71.5745,71.7252,4513.0
2017-07-13 09:45:00,99.91,100.19,99.91,100.19,8172.0,71.7396,71.9407,71.7396,71.9407,8172.0
2017-07-13 09:50:00,100.26,100.42,100.24,100.35,6429.0,71.9909,72.1058,71.9766,72.0555,6429.0
2017-07-13 09:55:00,100.35,100.39,100.26,100.32,10100.0,72.0555,72.0843,71.9909,72.034,10100.0
2017-07-13 10:00:00,100.37,100.39,100.17,100.26,9178.0,72.0699,72.0843,71.9263,71.9909,9178.0
2017-07-13 10:05:00,100.26,100.37,100.25,100.35,7248.0,71.9909,72.0699,71.9837,72.0555,7248.0
2017-07-13 10:10:00,100.32,100.33,100.18,100.22,3748.0,72.034,72.0412,71.9335,71.9622,3748.0
2017-07-13 10:15:00,100.19,100.19,99.99,100.03,5175.0,71.9407,71.9407,71.7971,71.8258,5175.0
2017-07-13 10:20:00,100.04,100.24,100.02,100.24,2300.0,71.833,71.9766,71.8186,71.9766,2300.0
2017-07-13 10:25:00,100.2,100.21,100.0,100.03,7821.0,71.9478,71.955,71.8042,71.8258,7821.0
2017-07-13 10:30:00,100.04,100.09,99.99,100.06,6464.0,71.833,71.8689,71.7971,71.8473,6464.0
2017-07-13 10:35:00,100.05,100.1,100.04,100.04,5774.0,71.8401,71.876,71.833,71.833,5774.0
2017-07-13 10:40:00,100.05,100.05,99.93,99.95,2946.0,71.8401,71.8401,71.754,71.7683,2946.0
2017-07-13 10:45:00,99.95,100.02,99.93,100.02,3100.0,71.7683,71.8186,71.754,71.8186,3100.0
2017-07-13 10:50:00,100.03,100.1,100.03,100.05,4087.0,71.8258,71.876,71.8258,71.8401,4087.0
2017-07-13 10:55:00,100.05,100.05,99.98,100.05,3900.0,71.8401,71.8401,71.7899,71.8401,3900.0
2017-07-13 11:00:00,100.07,100.12,100.05,100.1,2121.0,71.8545,71.8904,71.8401,71.876,2121.0
2017-07-13 11:05:00,100.11,100.23,100.11,100.23,3425.0,71.8832,71.9694,71.8832,71.9694,3425.0
2017-07-13 11:10:00,100.22,100.22,100.19,100.2,1500.0,71.9622,71.9622,71.9407,71.9478,1500.0
2017-07-13 11:15:00,100.24,100.29,100.23,100.25,1119.0,71.9766,72.0125,71.9694,71.9837,1119.0
2017-07-13 11:20:00,100.27,100.33,100.18,100.33,9642.0,71.9981,72.0412,71.9335,72.0412,9642.0
2017-07-13 11:25:00,100.33,100.34,100.22,100.24,3497.0,72.0412,72.0484,71.9622,71.9766,3497.0
2017-07-13 11:30:00,100.24,100.36,100.24,100.34,2722.0,71.9766,72.0627,71.9766,72.0484,2722.0
2017-07-13 11:35:00,100.36,100.36,100.25,100.26,8513.0,72.0627,72.0627,71.9837,71.9909,8513.0
2017-07-13 11:40:00,100.26,100.27,100.23,100.27,984.0,71.9909,71.9981,71.9694,71.9981,984.0
2017-07-13 11:45:00,100.24,100.33,100.24,100.33,5651.0,71.9766,72.0412,71.9766,72.0412,5651.0
2017-07-13 11:50:00,100.29,100.31,100.27,100.27,1316.0,72.0125,72.0268,71.9981,71.9981,1316.0
2017-07-13 11:55:00,100.29,100.29,100.25,100.27,2500.0,72.0125,72.0125,71.9837,71.9981,2500.0
2017-07-13 12:00:00,100.28,100.29,100.24,100.25,3609.0,72.0053,72.0125,71.9766,71.9837,3609.0
2017-07-13 12:05:00,100.25,100.39,100.25,100.39,5306.0,71.9837,72.0843,71.9837,72.0843,5306.0
2017-07-13 12:10:00,100.42,100.5,100.42,100.5,4830.0,72.1058,72.1633,72.1058,72.1633,4830.0
2017-07-13 12:15:00,100.48,100.53,100.45,100.45,11461.0,72.1489,72.1848,72.1274,72.1274,11461.0
2017-07-13 12:20:00,100.47,100.48,100.43,100.48,3256.0,72.1417,72.1489,72.113,72.1489,3256.0
2017-07-13 12:25:00,100.49,100.55,100.47,100.54,3508.0,72.1561,72.1992,72.1417,72.192,3508.0
2017-07-13 12:30:00,100.5,100.5,100.46,100.47,1623.0,72.1633,72.1633,72.1345,72.1417,1623.0
2017-07-13 12:35:00,100.47,100.56,100.46,100.55,11611.0,72.1417,72.2063,72.1345,72.1992,11611.0
2017-07-13 12:40:00,100.54,100.54,100.49,100.5,3263.0,72.192,72.192,72.1561,72.1633,3263.0
2017-07-13 12:45:00,100.51,100.56,100.51,100.53,5000.0,72.1704,72.2063,72.1704,72.1848,5000.0
2017-07-13 12:50:00,100.54,100.54,100.46,100.49,10979.0,72.192,72.192,72.1345,72.1561,10979.0
2017-07-13 12:55:00,100.5,100.5,100.44,100.45,4900.0,72.1633,72.1633,72.1202,72.1274,4900.0
2017-07-13 13:00:00,100.45,100.49,100.44,100.49,2904.0,72.1274,72.1561,72.1202,72.1561,2904.0
2017-07-13 13:05:00,100.49,100.51,100.47,100.47,3113.0,72.1561,72.1704,72.1417,72.1417,3113.0
2017-07-13 13:10:00,100.47,100.48,100.45,100.45,1698.0,72.1417,72.1489,72.1274,72.1274,1698.0
2017-07-13 13:15:00,100.44,100.45,100.43,100.43,2474.0,72.1202,72.1274,72.113,72.113,2474.0
2017-07-13 13:20:00,100.43,100.46,100.43,100.46,3900.0,72.113,72.1345,72.113,72.1345,3900.0
2017-07-13 13:25:00,100.43,100.44,100.4,100.41,2300.0,72.113,72.1202,72.0914,72.0986,2300.0
2017-07-13 13:30:00,100.41,100.45,100.38,100.38,1850.0,72.0986,72.1274,72.0771,72.0771,1850.0
2017-07-13 13:35:00,100.4,100.43,100.39,100.39,1870.0,72.0914,72.113,72.0843,72.0843,1870.0
2017-07-13 13:40:00,100.41,100.41,100.4,100.4,1564.0,72.0986,72.0986,72.0914,72.0914,1564.0
2017-07-13 13:45:00,100.41,100.41,100.33,100.35,7413.0,72.0986,72.0986,72.0412,72.0555,7413.0
2017-07-13 13:50:00,100.33,100.47,100.33,100.47,6330.0,72.0412,72.1417,72.0412,72.1417,6330.0
2017-07-13 13:55:00,100.49,100.51,100.46,100.48,5409.0,72.1561,72.1704,72.1345,72.1489,5409.0
2017-07-13 14:00:00,100.49,100.52,100.45,100.45,4833.0,72.1561,72.1776,72.1274,72.1274,4833.0
2017-07-13 14:05:00,100.44,100.46,100.38,100.42,3317.0,72.1202,72.1345,72.0771,72.1058,3317.0
2017-07-13 14:10:00,100.4,100.41,100.36,100.38,3149.0,72.0914,72.0986,72.0627,72.0771,3149.0
2017-07-13 14:15:00,100.39,100.43,100.34,100.39,3417.0,72.0843,72.113,72.0484,72.0843,3417.0
2017-07-13 14:20:00,100.39,100.45,100.38,100.44,3192.0,72.0843,72.1274,72.0771,72.1202,3192.0
2017-07-13 14:25:00,100.45,100.45,100.38,100.41,4012.0,72.1274,72.1274,72.0771,72.0986,4012.0
2017-07-13 14:30:00,100.41,100.44,100.4,100.42,3424.0,72.0986,72.1202,72.0914,72.1058,3424.0
2017-07-13 14:35:00,100.41,100.45,100.39,100.41,4015.0,72.0986,72.1274,72.0843,72.0986,4015.0
2017-07-13 14:40:00,100.4,100.41,100.36,100.36,950.0,72.0914,72.0986,72.0627,72.0627,950.0
2017-07-13 14:45:00,100.35,100.35,100.27,100.29,2246.0,72.0555,72.0555,71.9981,72.0125,2246.0
2017-07-13 14:50:00,100.3,100.32,100.29,100.32,2739.0,72.0196,72.034,72.0125,72.034,2739.0
2017-07-13 14:55:00,100.31,100.31,100.26,100.26,2142.0,72.0268,72.0268,71.9909,71.9909,2142.0
2017-07-13 15:00:00,100.27,100.27,100.17,100.19,4759.0,71.9981,71.9981,71.9263,71.9407,4759.0
2017-07-13 15:05:00,100.18,100.25,100.16,100.25,6360.0,71.9335,71.9837,71.9191,71.9837,6360.0
2017-07-13 15:10:00,100.25,100.29,100.25,100.28,4630.0,71.9837,72.0125,71.9837,72.0053,4630.0
2017-07-13 15:15:00,100.28,100.28,100.22,100.22,2170.0,72.0053,72.0053,71.9622,71.9622,2170.0
2017-07-13 15:20:00,100.23,100.23,100.18,100.23,6663.0,71.9694,71.9694,71.9335,71.9694,6663.0
2017-07-13 15:25:00,100.23,100.26,100.23,100.25,3968.0,71.9694,71.9909,71.9694,71.9837,3968.0
2017-07-13 15:30:00,100.24,100.26,100.21,100.24,6128.0,71.9766,71.9909,71.955,71.9766,6128.0
2017-07-13 15:35:00,100.24,100.3,100.24,100.3,4524.0,71.9766,72.0196,71.9766,72.0196,4524.0
2017-07-13 15:40:00,100.3,100.3,100.27,100.29,7306.0,72.0196,72.0196,71.9981,72.0125,7306.0
2017-07-13 15:45:00,100.3,100.32,100.28,100.32,7765.0,72.0196,72.034,72.0053,72.034,7765.0
2017-07-13 15:50:00,100.32,100.33,100.26,100.26,17470.0,72.034,72.0412,71.9909,71.9909,17470.0
2017-07-13 15:55:00,100.27,100.31,100.25,100.29,40780.0,71.9981,72.0268,71.9837,72.0125,40780.0
2017-07-14 09:30:00,100.5,100.94,100.48,100.93,57209.0,72.1633,72.4792,72.1489,72.472,57209.0
2017-07-14 09:35:00,100.85,100.92,100.72,100.74,23581.0,72.4146,72.4648,72.3212,72.3356,23581.0
2017-07-14 09:40:00,100.78,101.11,100.78,101.0,12257.0,72.3643,72.6013,72.3643,72.5223,12257.0
2017-07-14 09:45:00,101.01,101.05,100.94,101.0,19903.0,72.5295,72.5582,72.4792,72.5223,19903.0
2017-07-14 09:50:00,101.0,101.0,100.78,100.91,34479.0,72.5223,72.5223,72.3643,72.4577,34479.0
2017-07-14 09:55:00,100.93,100.96,100.8,100.87,9734.0,72.472,72.4936,72.3787,72.4289,9734.0
2017-07-14 10:00:00,100.89,100.99,100.8,100.86,15205.0,72.4433,72.5151,72.3787,72.4217,15205.0
2017-07-14 10:05:00,100.82,100.9,100.82,100.84,10012.0,72.393,72.4505,72.393,72.4074,10012.0
2017-07-14 10:10:00,100.86,100.94,100.85,100.93,24804.0,72.4217,72.4792,72.4146,72.472,24804.0
2017-07-14 10:15:00,100.9,101.01,100.87,100.92,18031.0,72.4505,72.5295,72.4289,72.4648,18031.0
2017-07-14 10:20:00,100.95,100.98,100.9,100.92,5528.0,72.4864,72.5079,72.4505,72.4648,5528.0
2017-07-14 10:25:00,100.93,100.93,100.86,100.89,12693.0,72.472,72.472,72.4217,72.4433,12693.0
2017-07-14 10:30:00,100.9,101.13,100.9,101.08,8367.0,72.4505,72.6156,72.4505,72.5797,8367.0
2017-07-14 10:35:00,101.06,101.16,101.06,101.14,7407.0,72.5654,72.6372,72.5654,72.6228,7407.0
2017-07-14 10:40:00,101.15,101.19,101.02,101.1,10267.0,72.63,72.6587,72.5366,72.5941,10267.0
2017-07-14 10:45:00,101.12,101.2,101.12,101.13,13640.0,72.6084,72.6659,72.6084,72.6156,13640.0
2017-07-14 10:50:00,101.14,101.15,101.04,101.04,8555.0,72.6228,72.63,72.551,72.551,8555.0
2017-07-14 10:55:00,101.09,101.09,101.05,101.05,6671.0,72.5869,72.5869,72.5582,72.5582,6671.0
2017-07-14 11:00:00,101.04,101.06,101.01,101.02,20535.0,72.551,72.5654,72.5295,72.5366,20535.0
2017-07-14 11:05:00,100.99,101.02,100.92,100.96,5505.0,72.5151,72.5366,72.4648,72.4936,5505.0
2017-07-14 11:10:00,100.97,101.01,100.91,100.94,3864.0,72.5007,72.5295,72.4577,72.4792,3864.0
2017-07-14 11:15:00,100.97,100.97,100.88,100.89,4808.0,72.5007,72.5007,72.4361,72.4433,4808.0
2017-07-14 11:20:00,100.89,100.98,100.89,100.94,5123.0,72.4433,72.5079,72.4433,72.4792,5123.0
2017-07-14 11:25:00,100.96,100.96,100.83,100.83,17594.0,72.4936,72.4936,72.4002,72.4002,17594.0
2017-07-14 11:30:00,100.81,100.83,100.76,100.8,7500.0,72.3858,72.4002,72.3499,72.3787,7500.0
2017-07-14 11:35:00,100.8,100.8,100.75,100.76,5863.0,72.3787,72.3787,72.3428,72.3499,5863.0
2017-07-14 11:40:00,100.76,100.79,100.74,100.77,3074.0,72.3499,72.3715,72.3356,72.3571,3074.0
2017-07-14 11:45:00,100.8,100.86,100.79,100.83,8182.0,72.3787,72.4217,72.3715,72.4002,8182.0
2017-07-14 11:50:00,100.81,100.82,100.76,100.76,4612.0,72.3858,72.393,72.3499,72.3499,4612.0
2017-07-14 11:55:00,100.79,100.84,100.72,100.76,12041.0,72.3715,72.4074,72.3212,72.3499,12041.0
2017-07-14 12:00:00,100.75,100.86,100.75,100.78,17483.0,72.3428,72.4217,72.3428,72.3643,17483.0
2017-07-14 12:05:00,100.79,100.89,100.78,100.78,20483.0,72.3715,72.4433,72.3643,72.3643,20483.0
2017-07-14 12:10:00,100.82,100.88,100.75,100.81,19801.0,72.393,72.4361,72.3428,72.3858,19801.0
2017-07-14 12:15:00,100.82,100.86,100.79,100.83,29716.0,72.393,72.4217,72.3715,72.4002,29716.0
2017-07-14 12:20:00,100.84,100.89,100.81,100.81,30658.0,72.4074,72.4433,72.3858,72.3858,30658.0
2017-07-14 12:25:00,100.81,100.91,100.81,100.86,24287.0,72.3858,72.4577,72.3858,72.4217,24287.0
2017-07-14 12:30:00,100.89,100.9,100.81,100.83,25370.0,72.4433,72.4505,72.3858,72.4002,25370.0
2017-07-14 12:35:00,100.83,100.9,100.82,100.87,26179.0,72.4002,72.4505,72.393,72.4289,26179.0
2017-07-14 12:40:00,100.9,100.94,100.85,100.94,33786.0,72.4505,72.4792,72.4146,72.4792,33786.0
2017-07-14 12:45:00,100.94,101.07,100.94,100.96,20833.0,72.4792,72.5725,72.4792,72.4936,20833.0
2017-07-14 12:50:00,101.0,101.13,101.0,101.11,7196.0,72.5223,72.6156,72.5223,72.6013,7196.0
2017-07-14 12:55:00,101.11,101.11,100.9,100.9,21157.0,72.6013,72.6013,72.4505,72.4505,21157.0
2017-07-14 13:00:00,100.9,100.97,100.9,100.95,28037.0,72.4505,72.5007,72.4505,72.4864,28037.0
2017-07-14 13:05:00,100.95,100.95,100.85,100.86,15856.0,72.4864,72.4864,72.4146,72.4217,15856.0
2017-07-14 13:10:00,100.87,100.92,100.78,100.79,12893.0,72.4289,72.4648,72.3643,72.3715,12893.0
2017-07-14 13:15:00,100.78,100.8,100.7,100.78,10129.0,72.3643,72.3787,72.3069,72.3643,10129.0
2017-07-14 13:20:00,100.78,100.8,100.74,100.74,4527.0,72.3643,72.3787,72.3356,72.3356,4527.0
2017-07-14 13:25:00,100.76,100.8,100.69,100.8,9318.0,72.3499,72.3787,72.2997,72.3787,9318.0
2017-07-14 13:30:00,100.8,100.8,100.74,100.8,5799.0,72.3787,72.3787,72.3356,72.3787,5799.0
2017-07-14 13:35:00,100.79,100.82,100.74,100.8,12923.0,72.3715,72.393,72.3356,72.3787,12923.0
2017-07-14 13:40:00,100.81,100.83,100.77,100.81,4950.0,72.3858,72.4002,72.3571,72.3858,4950.0
2017-07-14 13:45:00,100.81,100.85,100.77,100.79,8812.0,72.3858,72.4146,72.3571,72.3715,8812.0
2017-07-14 13:50:00,100.79,100.79,100.77,100.79,3596.0,72.3715,72.3715,72.3571,72.3715,3596.0
2017-07-14 13:55:00,100.79,100.79,100.76,100.78,4424.0,72.3715,72.3715,72.3499,72.3643,4424.0
2017-07-14 14:00:00,100.79,100.79,100.74,100.76,8792.0,72.3715,72.3715,72.3356,72.3499,8792.0
2017-07-14 14:05:00,100.77,100.81,100.76,100.78,12868.0,72.3571,72.3858,72.3499,72.3643,12868.0
2017-07-14 14:10:00,100.78,100.78,100.69,100.73,11624.0,72.3643,72.3643,72.2997,72.3284,11624.0
2017-07-14 14:15:00,100.72,100.77,100.69,100.75,19642.0,72.3212,72.3571,72.2997,72.3428,19642.0
2017-07-14 14:20:00,100.74,100.75,100.71,100.73,7269.0,72.3356,72.3428,72.314,72.3284,7269.0
2017-07-14 14:25:00,100.73,100.74,100.66,100.66,9076.0,72.3284,72.3356,72.2781,72.2781,9076.0
2017-07-14 14:30:00,100.68,100.74,100.66,100.73,19533.0,72.2925,72.3356,72.2781,72.3284,19533.0
2017-07-14 14:35:00,100.73,100.78,100.71,100.78,9279.0,72.3284,72.3643,72.314,72.3643,9279.0
2017-07-14 14:40:00,100.79,100.81,100.77,100.78,4651.0,72.3715,72.3858,72.3571,72.3643,4651.0
2017-07-14 14:45:00,100.77,100.86,100.77,100.86,6538.0,72.3571,72.4217,72.3571,72.4217,6538.0
2017-07-14 14:50:00,100.87,100.9,100.85,100.9,5855.0,72.4289,72.4505,72.4146,72.4505,5855.0
2017-07-14 14:55:00,100.89,100.99,100.89,100.99,5507.0,72.4433,72.5151,72.4433,72.5151,5507.0
2017-07-14 15:00:00,100.98,101.07,100.96,101.05,110858.0,72.5079,72.5725,72.4936,72.5582,110858.0
2017-07-14 15:05:00,101.05,101.2,101.04,101.15,117010.0,72.5582,72.6659,72.551,72.63,117010.0
2017-07-14 15:10:00,101.17,101.24,101.16,101.22,13075.0,72.6443,72.6946,72.6372,72.6802,13075.0
2017-07-14 15:15:00,101.21,101.21,101.15,101.18,16310.0,72.6731,72.6731,72.63,72.6515,16310.0
2017-07-14 15:20:00,101.18,101.21,101.16,101.2,10400.0,72.6515,72.6731,72.6372,72.6659,10400.0
2017-07-14 15:25:00,101.21,101.61,101.2,101.37,80508.0,72.6731,72.9603,72.6659,72.7879,80508.0
2017-07-14 15:30:00,101.36,101.39,101.2,101.26,36098.0,72.7808,72.8023,72.6659,72.709,36098.0
2017-07-14 15:35:00,101.27,101.27,101.2,101.24,19378.0,72.7161,72.7161,72.6659,72.6946,19378.0
2017-07-14 15:40:00,101.25,101.29,101.24,101.27,22476.0,72.7018,72.7305,72.6946,72.7161,22476.0
2017-07-14 15:45:00,101.27,101.3,101.12,101.18,78739.0,72.7161,72.7377,72.6084,72.6515,78739.0
2017-07-14 15:50:00,101.18,101.18,101.04,101.04,87951.0,72.6515,72.6515,72.551,72.551,87951.0
2017-07-14 15:55:00,101.04,101.1,101.02,101.06,96922.0,72.551,72.5941,72.5366,72.5654,96922.0
2017-07-17 09:30:00,100.87,100.87,100.18,100.38,27905.0,72.4289,72.4289,71.9335,72.0771,27905.0
2017-07-17 09:35:00,100.39,100.55,100.32,100.46,11949.0,72.0843,72.1992,72.034,72.1345,11949.0
2017-07-17 09:40:00,100.52,100.52,100.08,100.1,19912.0,72.1776,72.1776,71.8617,71.876,19912.0
2017-07-17 09:45:00,100.11,100.12,99.81,99.81,29246.0,71.8832,71.8904,71.6678,71.6678,29246.0
2017-07-17 09:50:00,99.82,99.85,99.6,99.6,21547.0,71.675,71.6965,71.517,71.517,21547.0
2017-07-17 09:55:00,99.63,99.63,99.16,99.25,83475.0,71.5386,71.5386,71.2011,71.2657,83475.0
2017-07-17 10:00:00,99.24,99.33,99.08,99.33,72945.0,71.2585,71.3231,71.1436,71.3231,72945.0
2017-07-17 10:05:00,99.33,99.35,98.96,99.17,100167.0,71.3231,71.3375,71.0575,71.2083,100167.0
2017-07-17 10:10:00,99.19,99.36,98.95,99.35,44235.0,71.2226,71.3447,71.0503,71.3375,44235.0
2017-07-17 10:15:00,99.35,99.36,99.15,99.19,47723.0,71.3375,71.3447,71.1939,71.2226,47723.0
2017-07-17 10:20:00,99.19,99.21,99.01,99.01,22292.0,71.2226,71.237,71.0934,71.0934,22292.0
2017-07-17 10:25:00,99.0,99.02,98.66,98.69,41448.0,71.0862,71.1006,70.8421,70.8636,41448.0
2017-07-17 10:30:00,98.69,98.74,98.49,98.52,52029.0,70.8636,70.8995,70.72,70.7415,52029.0
2017-07-17 10:35:00,98.51,98.51,98.26,98.3,39143.0,70.7343,70.7343,70.5548,70.5836,39143.0
2017-07-17 10:40:00,98.3,98.3,98.1,98.19,43965.0,70.5836,70.5836,70.44,70.5046,43965.0
2017-07-17 10:45:00,98.17,98.17,98.08,98.12,15058.0,70.4902,70.4902,70.4256,70.4543,15058.0
2017-07-17 10:50:00,98.08,98.17,97.76,98.09,60420.0,70.4256,70.4902,70.1958,70.4328,60420.0
2017-07-17 10:55:00,98.11,98.33,98.09,98.17,33081.0,70.4471,70.6051,70.4328,70.4902,33081.0
2017-07-17 11:00:00,98.16,98.2,97.89,98.11,24082.0,70.483,70.5118,70.2892,70.4471,24082.0
2017-07-17 11:05:00,98.1,98.27,98.1,98.2,20416.0,70.44,70.562,70.44,70.5118,20416.0
2017-07-17 11:10:00,98.19,98.21,98.07,98.13,29273.0,70.5046,70.5189,70.4184,70.4615,29273.0
2017-07-17 11:15:00,98.13,98.13,98.04,98.06,28440.0,70.4615,70.4615,70.3969,70.4112,28440.0
2017-07-17 11:20:00,98.06,98.11,98.0,98.1,30519.0,70.4112,70.4471,70.3681,70.44,30519.0
2017-07-17 11:25:00,98.1,98.11,98.0,98.09,34676.0,70.44,70.4471,70.3681,70.4328,34676.0
2017-07-17 11:30:00,98.08,98.11,97.83,97.86,31268.0,70.4256,70.4471,70.2461,70.2676,31268.0
2017-07-17 11:35:00,97.87,97.87,97.76,97.79,32376.0,70.2748,70.2748,70.1958,70.2174,32376.0
2017-07-17 11:40:00,97.8,97.94,97.75,97.94,16619.0,70.2245,70.3251,70.1886,70.3251,16619.0
2017-07-17 11:45:00,97.94,98.04,97.87,98.01,21510.0,70.3251,70.3969,70.2748,70.3753,21510.0
2017-07-17 11:50:00,98.01,98.15,98.0,98.11,37545.0,70.3753,70.4759,70.3681,70.4471,37545.0
2017-07-17 11:55:00,98.1,98.19,98.1,98.13,33136.0,70.44,70.5046,70.44,70.4615,33136.0
2017-07-17 12:00:00,98.12,98.14,97.99,98.02,28305.0,70.4543,70.4687,70.361,70.3825,28305.0
2017-07-17 12:05:00,98.03,98.39,98.03,98.35,33106.0,70.3897,70.6482,70.3897,70.6195,33106.0
2017-07-17 12:10:00,98.36,98.44,98.34,98.44,13620.0,70.6266,70.6841,70.6123,70.6841,13620.0
2017-07-17 12:15:00,98.42,98.45,98.12,98.16,31351.0,70.6697,70.6913,70.4543,70.483,31351.0
2017-07-17 12:20:00,98.14,98.2,98.06,98.06,17563.0,70.4687,70.5118,70.4112,70.4112,17563.0
2017-07-17 12:25:00,98.06,98.11,98.01,98.06,18152.0,70.4112,70.4471,70.3753,70.4112,18152.0
2017-07-17 12:30:00,98.04,98.14,97.92,98.14,25650.0,70.3969,70.4687,70.3107,70.4687,25650.0
2017-07-17 12:35:00,98.14,98.2,97.99,98.07,34155.0,70.4687,70.5118,70.361,70.4184,34155.0
2017-07-17 12:40:00,98.06,98.11,98.03,98.04,18631.0,70.4112,70.4471,70.3897,70.3969,18631.0
2017-07-17 12:45:00,98.07,98.12,98.06,98.07,17351.0,70.4184,70.4543,70.4112,70.4184,17351.0
2017-07-17 12:50:00,98.06,98.12,98.06,98.09,21644.0,70.4112,70.4543,70.4112,70.4328,21644.0
2017-07-17 12:55:00,98.08,98.11,98.08,98.09,12378.0,70.4256,70.4471,70.4256,70.4328,12378.0
2017-07-17 13:00:00,98.09,98.11,98.06,98.1,19016.0,70.4328,70.4471,70.4112,70.44,19016.0
2017-07-17 13:05:00,98.1,98.12,98.05,98.1,21725.0,70.44,70.4543,70.404,70.44,21725.0
2017-07-17 13:10:00,98.1,98.13,98.06,98.1,24045.0,70.44,70.4615,70.4112,70.44,24045.0
2017-07-17 13:15:00,98.09,98.11,97.9,97.9,23307.0,70.4328,70.4471,70.2963,70.2963,23307.0
2017-07-17 13:20:00,97.91,97.96,97.89,97.95,14580.0,70.3035,70.3394,70.2892,70.3322,14580.0
2017-07-17 13:25:00,97.95,98.01,97.91,97.91,20668.0,70.3322,70.3753,70.3035,70.3035,20668.0
2017-07-17 13:30:00,97.89,97.91,97.69,97.74,39467.0,70.2892,70.3035,70.1456,70.1815,39467.0
2017-07-17 13:35:00,97.75,97.87,97.66,97.77,31500.0,70.1886,70.2748,70.124,70.203,31500.0
2017-07-17 13:40:00,97.74,97.77,97.69,97.75,15300.0,70.1815,70.203,70.1456,70.1886,15300.0
2017-07-17 13:45:00,97.75,97.88,97.75,97.8,26058.0,70.1886,70.282,70.1886,70.2245,26058.0
2017-07-17 13:50:00,97.81,97.92,97.81,97.85,23661.0,70.2317,70.3107,70.2317,70.2604,23661.0
2017-07-17 13:55:00,97.84,98.0,97.81,98.0,17843.0,70.2533,70.3681,70.2317,70.3681,17843.0
2017-07-17 14:00:00,97.99,98.0,97.9,98.0,19693.0,70.361,70.3681,70.2963,70.3681,19693.0
2017-07-17 14:05:00,98.01,98.04,97.88,97.89,15843.0,70.3753,70.3969,70.282,70.2892,15843.0
2017-07-17 14:10:00,97.87,97.88,97.77,97.77,14174.0,70.2748,70.282,70.203,70.203,14174.0
2017-07-17 14:15:00,97.77,97.78,97.52,97.62,36792.0,70.203,70.2102,70.0235,70.0953,36792.0
2017-07-17 14:20:00,97.62,97.75,97.59,97.67,37215.0,70.0953,70.1886,70.0737,70.1312,37215.0
2017-07-17 14:25:00,97.64,97.67,97.47,97.47,23604.0,70.1097,70.1312,69.9876,69.9876,23604.0
2017-07-17 14:30:00,97.47,97.56,97.45,97.47,29459.0,69.9876,70.0522,69.9732,69.9876,29459.0
2017-07-17 14:35:00,97.47,97.52,97.39,97.4,29046.0,69.9876,70.0235,69.9301,69.9373,29046.0
2017-07-17 14:40:00,97.42,97.43,97.24,97.25,44345.0,69.9517,69.9589,69.8224,69.8296,44345.0
2017-07-17 14:45:00,97.26,97.35,97.25,97.33,29631.0,69.8368,69.9014,69.8296,69.8871,29631.0
2017-07-17 14:50:00,97.32,97.4,97.22,97.39,34519.0,69.8799,69.9373,69.8081,69.9301,34519.0
2017-07-17 14:55:00,97.38,97.38,97.25,97.38,28161.0,69.923,69.923,69.8296,69.923,28161.0
2017-07-17 15:00:00,97.39,97.47,97.27,97.27,36697.0,69.9301,69.9876,69.844,69.844,36697.0
2017-07-17 15:05:00,97.29,97.3,97.08,97.1,23090.0,69.8583,69.8655,69.7075,69.7219,23090.0
2017-07-17 15:10:00,97.12,97.21,97.11,97.17,26312.0,69.7363,69.8009,69.7291,69.7722,26312.0
2017-07-17 15:15:00,97.17,97.17,96.99,97.01,58295.0,69.7722,69.7722,69.6429,69.6573,58295.0
2017-07-17 15:20:00,97.01,97.02,96.9,96.91,76988.0,69.6573,69.6645,69.5783,69.5855,76988.0
2017-07-17 15:25:00,96.9,96.99,96.89,96.97,92116.0,69.5783,69.6429,69.5711,69.6286,92116.0
2017-07-17 15:30:00,96.97,96.97,96.87,96.95,66655.0,69.6286,69.6286,69.5568,69.6142,66655.0
2017-07-17 15:35:00,96.95,96.98,96.88,96.93,64181.0,69.6142,69.6357,69.5639,69.5998,64181.0
2017-07-17 15:40:00,96.94,96.96,96.9,96.91,68434.0,69.607,69.6214,69.5783,69.5855,68434.0
2017-07-17 15:45:00,96.91,97.1,96.91,96.95,101060.0,69.5855,69.7219,69.5855,69.6142,101060.0
2017-07-17 15:50:00,96.95,97.08,96.9,96.9,97289.0,69.6142,69.7075,69.5783,69.5783,97289.0
2017-07-17 15:55:00,96.91,97.04,96.81,96.81,210783.0,69.5855,69.6788,69.5137,69.5137,210783.0
2017-07-18 09:30:00,96.32,96.84,95.64,96.68,72727.0,69.1618,69.5352,68.6736,69.4203,72727.0
2017-07-18 09:35:00,96.63,96.99,96.44,96.86,35343.0,69.3844,69.6429,69.248,69.5496,35343.0
2017-07-18 09:40:00,96.87,97.43,96.67,97.43,66989.0,69.5568,69.9589,69.4132,69.9589,66989.0
2017-07-18 09:45:00,97.39,97.48,96.89,97.04,58547.0,69.9301,69.9948,69.5711,69.6788,58547.0
2017-07-18 09:50:00,97.04,97.04,96.58,96.62,60168.0,69.6788,69.6788,69.3485,69.3772,60168.0
2017-07-18 09:55:00,96.59,96.62,96.23,96.38,124418.0,69.3557,69.3772,69.0972,69.2049,124418.0
2017-07-18 10:00:00,96.36,96.4,96.01,96.33,66002.0,69.1906,69.2193,68.9392,69.169,66002.0
2017-07-18 10:05:00,96.34,96.38,96.16,96.27,57476.0,69.1762,69.2049,69.0469,69.1259,57476.0
2017-07-18 10:10:00,96.28,96.48,96.26,96.35,24143.0,69.1331,69.2767,69.1188,69.1834,24143.0
2017-07-18 10:15:00,96.35,96.44,96.05,96.13,70327.0,69.1834,69.248,68.968,69.0254,70327.0
2017-07-18 10:20:00,96.13,96.32,96.04,96.31,58288.0,69.0254,69.1618,68.9608,69.1547,58288.0
2017-07-18 10:25:00,96.29,96.29,96.03,96.06,32576.0,69.1403,69.1403,68.9536,68.9751,32576.0
2017-07-18 10:30:00,96.06,96.25,96.05,96.17,45089.0,68.9751,69.1116,68.968,69.0541,45089.0
2017-07-18 10:35:00,96.18,96.31,96.17,96.27,26410.0,69.0613,69.1547,69.0541,69.1259,26410.0
2017-07-18 10:40:00,96.26,96.26,96.15,96.24,41448.0,69.1188,69.1188,69.0398,69.1044,41448.0
2017-07-18 10:45:00,96.29,96.36,96.27,96.27,55290.0,69.1403,69.1906,69.1259,69.1259,55290.0
2017-07-18 10:50:00,96.27,96.5,96.27,96.49,31992.0,69.1259,69.2911,69.1259,69.2839,31992.0
2017-07-18 10:55:00,96.51,96.56,96.46,96.54,46404.0,69.2983,69.3342,69.2624,69.3198,46404.0
2017-07-18 11:00:00,96.56,96.74,96.54,96.72,20577.0,69.3342,69.4634,69.3198,69.4491,20577.0
2017-07-18 11:05:00,96.71,96.78,96.65,96.73,15947.0,69.4419,69.4921,69.3988,69.4562,15947.0
2017-07-18 11:10:00,96.77,96.77,96.66,96.67,36664.0,69.485,69.485,69.406,69.4132,36664.0
2017-07-18 11:15:00,96.67,96.76,96.66,96.76,14850.0,69.4132,69.4778,69.406,69.4778,14850.0
2017-07-18 11:20:00,96.74,97.0,96.73,96.95,21152.0,69.4634,69.6501,69.4562,69.6142,21152.0
2017-07-18 11:25:00,96.95,97.01,96.9,96.92,18134.0,69.6142,69.6573,69.5783,69.5927,18134.0
2017-07-18 11:30:00,96.93,97.08,96.93,97.03,19269.0,69.5998,69.7075,69.5998,69.6716,19269.0
2017-07-18 11:35:00,97.02,97.02,96.83,96.84,15461.0,69.6645,69.6645,69.528,69.5352,15461.0
2017-07-18 11:40:00,96.82,96.92,96.82,96.86,10053.0,69.5209,69.5927,69.5209,69.5496,10053.0
2017-07-18 11:45:00,96.86,96.88,96.8,96.83,17647.0,69.5496,69.5639,69.5065,69.528,17647.0
2017-07-18 11:50:00,96.86,96.88,96.83,96.86,35611.0,69.5496,69.5639,69.528,69.5496,35611.0
2017-07-18 11:55:00,96.87,96.94,96.84,96.94,33528.0,69.5568,69.607,69.5352,69.607,33528.0
2017-07-18 12:00:00,96.94,97.07,96.92,97.04,9106.0,69.607,69.7004,69.5927,69.6788,9106.0
2017-07-18 12:05:00,97.05,97.07,97.01,97.05,9112.0,69.686,69.7004,69.6573,69.686,9112.0
2017-07-18 12:10:00,97.06,97.06,96.98,96.98,9484.0,69.6932,69.6932,69.6357,69.6357,9484.0
2017-07-18 12:15:00,96.98,97.02,96.97,96.97,19809.0,69.6357,69.6645,69.6286,69.6286,19809.0
2017-07-18 12:20:00,96.96,97.02,96.96,97.02,7606.0,69.6214,69.6645,69.6214,69.6645,7606.0
2017-07-18 12:25:00,97.01,97.04,96.99,97.01,7295.0,69.6573,69.6788,69.6429,69.6573,7295.0
2017-07-18 12:30:00,97.0,97.09,97.0,97.08,11091.0,69.6501,69.7147,69.6501,69.7075,11091.0
2017-07-18 12:35:00,97.09,97.11,97.06,97.11,6700.0,69.7147,69.7291,69.6932,69.7291,6700.0
2017-07-18 12:40:00,97.09,97.1,96.99,97.0,8500.0,69.7147,69.7219,69.6429,69.6501,8500.0
2017-07-18 12:45:00,96.96,97.01,96.96,97.01,6825.0,69.6214,69.6573,69.6214,69.6573,6825.0
2017-07-18 12:50:00,97.0,97.08,96.99,97.08,6100.0,69.6501,69.7075,69.6429,69.7075,6100.0
2017-07-18 12:55:00,97.08,97.12,97.01,97.08,22547.0,69.7075,69.7363,69.6573,69.7075,22547.0
2017-07-18 13:00:00,97.12,97.12,97.04,97.1,12800.0,69.7363,69.7363,69.6788,69.7219,12800.0
2017-07-18 13:05:00,97.08,97.12,97.08,97.08,36227.0,69.7075,69.7363,69.7075,69.7075,36227.0
2017-07-18 13:10:00,97.08,97.08,96.94,96.94,10810.0,69.7075,69.7075,69.607,69.607,10810.0
2017-07-18 13:15:00,96.95,97.02,96.95,96.98,6371.0,69.6142,69.6645,69.6142,69.6357,6371.0
2017-07-18 13:20:00,97.0,97.09,97.0,97.03,18464.0,69.6501,69.7147,69.6501,69.6716,18464.0
2017-07-18 13:25:00,97.03,97.04,96.94,96.98,10540.0,69.6716,69.6788,69.607,69.6357,10540.0
2017-07-18 13:30:00,96.95,96.95,96.84,96.88,9291.0,69.6142,69.6142,69.5352,69.5639,9291.0
2017-07-18 13:35:00,96.88,96.96,96.86,96.96,6938.0,69.5639,69.6214,69.5496,69.6214,6938.0
2017-07-18 13:40:00,96.95,96.99,96.76,96.77,20315.0,69.6142,69.6429,69.4778,69.485,20315.0
2017-07-18 13:45:00,96.77,96.78,96.61,96.62,19077.0,69.485,69.4921,69.3701,69.3772,19077.0
2017-07-18 13:50:00,96.65,96.67,96.58,96.64,22318.0,69.3988,69.4132,69.3485,69.3916,22318.0
2017-07-18 13:55:00,96.65,96.65,96.58,96.58,19171.0,69.3988,69.3988,69.3485,69.3485,19171.0
2017-07-18 14:00:00,96.59,96.71,96.57,96.64,15919.0,69.3557,69.4419,69.3413,69.3916,15919.0
2017-07-18 14:05:00,96.64,96.68,96.59,96.62,8770.0,69.3916,69.4203,69.3557,69.3772,8770.0
2017-07-18 14:10:00,96.61,96.61,96.57,96.59,19832.0,69.3701,69.3701,69.3413,69.3557,19832.0
2017-07-18 14:15:00,96.59,96.6,96.56,96.58,10024.0,69.3557,69.3629,69.3342,69.3485,10024.0
2017-07-18 14:20:00,96.58,96.6,96.54,96.55,10879.0,69.3485,69.3629,69.3198,69.327,10879.0
2017-07-18 14:25:00,96.55,96.56,96.44,96.47,13175.0,69.327,69.3342,69.248,69.2695,13175.0
2017-07-18 14:30:00,96.47,96.48,96.44,96.46,11150.0,69.2695,69.2767,69.248,69.2624,11150.0
2017-07-18 14:35:00,96.46,96.48,96.42,96.47,21410.0,69.2624,69.2767,69.2336,69.2695,21410.0
2017-07-18 14:40:00,96.46,96.5,96.42,96.46,24912.0,69.2624,69.2911,69.2336,69.2624,24912.0
2017-07-18 14:45:00,96.45,96.5,96.43,96.49,20864.0,69.2552,69.2911,69.2408,69.2839,20864.0
2017-07-18 14:50:00,96.49,96.61,96.48,96.59,119813.0,69.2839,69.3701,69.2767,69.3557,119813.0
2017-07-18 14:55:00,96.6,96.69,96.59,96.67,45699.0,69.3629,69.4275,69.3557,69.4132,45699.0
2017-07-18 15:00:00,96.67,96.68,96.55,96.63,33928.0,69.4132,69.4203,69.327,69.3844,33928.0
2017-07-18 15:05:00,96.65,96.69,96.63,96.63,17368.0,69.3988,69.4275,69.3844,69.3844,17368.0
2017-07-18 15:10:00,96.62,96.66,96.6,96.6,31808.0,69.3772,69.406,69.3629,69.3629,31808.0
2017-07-18 15:15:00,96.61,96.67,96.6,96.67,31603.0,69.3701,69.4132,69.3629,69.4132,31603.0
2017-07-18 15:20:00,96.66,96.68,96.63,96.64,28001.0,69.406,69.4203,69.3844,69.3916,28001.0
2017-07-18 15:25:00,96.65,96.65,96.6,96.62,16822.0,69.3988,69.3988,69.3629,69.3772,16822.0
2017-07-18 15:30:00,96.62,96.66,96.56,96.63,39187.0,69.3772,69.406,69.3342,69.3844,39187.0
2017-07-18 15:35:00,96.64,96.74,96.57,96.57,37987.0,69.3916,69.4634,69.3413,69.3413,37987.0
2017-07-18 15:40:00,96.57,96.7,96.57,96.69,79574.0,69.3413,69.4347,69.3413,69.4275,79574.0
2017-07-18 15:45:00,96.69,96.74,96.55,96.59,76461.0,69.4275,69.4634,69.327,69.3557,76461.0
2017-07-18 15:50:00,96.59,96.62,96.53,96.54,101923.0,69.3557,69.3772,69.3126,69.3198,101923.0
2017-07-18 15:55:00,96.54,96.6,96.48,96.59,113651.0,69.3198,69.3629,69.2767,69.3557,113651.0
2017-07-19 09:30:00,94.98,95.0,93.14,93.89,233066.0,68.1997,68.214,66.8785,67.417,233066.0
2017-07-19 09:35:00,93.93,94.3,93.73,93.8,222825.0,67.4457,67.7114,67.3021,67.3524,222825.0
2017-07-19 09:40:00,93.77,94.3,93.63,94.25,171513.0,67.3308,67.7114,67.2303,67.6755,171513.0
2017-07-19 09:45:00,94.24,94.51,94.11,94.18,123532.0,67.6683,67.8622,67.575,67.6252,123532.0
2017-07-19 09:50:00,94.17,94.22,94.0,94.19,79062.0,67.618,67.6539,67.496,67.6324,79062.0
2017-07-19 09:55:00,94.2,94.23,93.92,93.95,167093.0,67.6396,67.6611,67.4385,67.4601,167093.0
2017-07-19 10:00:00,93.95,93.99,93.76,93.95,131873.0,67.4601,67.4888,67.3236,67.4601,131873.0
2017-07-19 10:05:00,93.95,94.36,93.93,94.19,99233.0,67.4601,67.7545,67.4457,67.6324,99233.0
2017-07-19 10:10:00,94.18,94.23,94.07,94.1,92160.0,67.6252,67.6611,67.5462,67.5678,92160.0
2017-07-19 10:15:00,94.11,94.3,94.02,94.3,78836.0,67.575,67.7114,67.5103,67.7114,78836.0
2017-07-19 10:20:00,94.3,94.89,94.27,94.72,93343.0,67.7114,68.135,67.6898,68.013,93343.0
2017-07-19 10:25:00,94.72,95.03,94.7,94.96,77461.0,68.013,68.2356,67.9986,68.1853,77461.0
2017-07-19 10:30:00,94.96,95.27,94.91,95.19,135468.0,68.1853,68.4079,68.1494,68.3504,135468.0
2017-07-19 10:35:00,95.17,95.44,95.12,95.41,44948.0,68.3361,68.53,68.3002,68.5084,44948.0
2017-07-19 10:40:00,95.44,95.46,95.22,95.32,45182.0,68.53,68.5443,68.372,68.4438,45182.0
2017-07-19 10:45:00,95.36,95.59,95.34,95.55,60490.0,68.4725,68.6377,68.4582,68.6089,60490.0
2017-07-19 10:50:00,95.46,95.85,95.46,95.8,62440.0,68.5443,68.8244,68.5443,68.7885,62440.0
2017-07-19 10:55:00,95.77,95.78,95.68,95.73,32499.0,68.7669,68.7741,68.7023,68.7382,32499.0
2017-07-19 11:00:00,95.73,95.9,95.72,95.83,35246.0,68.7382,68.8603,68.731,68.81,35246.0
2017-07-19 11:05:00,95.86,95.89,95.61,95.69,90075.0,68.8315,68.8531,68.652,68.7095,90075.0
2017-07-19 11:10:00,95.69,95.69,95.5,95.5,63084.0,68.7095,68.7095,68.573,68.573,63084.0
2017-07-19 11:15:00,95.52,95.65,95.43,95.65,40611.0,68.5874,68.6807,68.5228,68.6807,40611.0
2017-07-19 11:20:00,95.67,95.7,95.59,95.7,20532.0,68.6951,68.7166,68.6377,68.7166,20532.0
2017-07-19 11:25:00,95.68,96.0,95.67,95.98,216000.0,68.7023,68.9321,68.6951,68.9177,216000.0
2017-07-19 11:30:00,96.0,96.37,95.91,96.14,120616.0,68.9321,69.1977,68.8674,69.0326,120616.0
2017-07-19 11:35:00,96.18,96.65,95.94,96.59,85215.0,69.0613,69.3988,68.889,69.3557,85215.0
2017-07-19 11:40:00,96.6,97.18,96.55,96.78,96973.0,69.3629,69.7794,69.327,69.4921,96973.0
2017-07-19 11:45:00,96.8,97.62,96.74,97.51,83363.0,69.5065,70.0953,69.4634,70.0163,83363.0
2017-07-19 11:50:00,97.51,97.88,97.24,97.84,70973.0,70.0163,70.282,69.8224,70.2533,70973.0
2017-07-19 11:55:00,97.84,98.07,97.74,97.86,79167.0,70.2533,70.4184,70.1815,70.2676,79167.0
2017-07-19 12:00:00,97.9,98.01,97.51,97.67,148152.0,70.2963,70.3753,70.0163,70.1312,148152.0
2017-07-19 12:05:00,97.65,97.71,97.44,97.71,89214.0,70.1168,70.1599,69.966,70.1599,89214.0
2017-07-19 12:10:00,97.73,98.37,97.71,98.22,97842.0,70.1743,70.6338,70.1599,70.5261,97842.0
2017-07-19 12:15:00,98.25,98.3,98.03,98.12,94552.0,70.5477,70.5836,70.3897,70.4543,94552.0
2017-07-19 12:20:00,98.13,98.13,97.37,97.45,109579.0,70.4615,70.4615,69.9158,69.9732,109579.0
2017-07-19 12:25:00,97.45,97.51,97.16,97.28,48567.0,69.9732,70.0163,69.765,69.8512,48567.0
2017-07-19 12:30:00,97.26,97.35,97.08,97.31,30156.0,69.8368,69.9014,69.7075,69.8727,30156.0
2017-07-19 12:35:00,97.3,97.39,97.06,97.06,24693.0,69.8655,69.9301,69.6932,69.6932,24693.0
2017-07-19 12:40:00,97.08,97.13,96.98,97.02,21263.0,69.7075,69.7435,69.6357,69.6645,21263.0
2017-07-19 12:45:00,97.0,97.0,96.77,96.89,33538.0,69.6501,69.6501,69.485,69.5711,33538.0
2017-07-19 12:50:00,96.87,97.16,96.84,97.14,51103.0,69.5568,69.765,69.5352,69.7506,51103.0
2017-07-19 12:55:00,97.13,97.33,97.07,97.15,52911.0,69.7435,69.8871,69.7004,69.7578,52911.0
2017-07-19 13:00:00,97.13,97.57,97.13,97.44,47751.0,69.7435,70.0594,69.7435,69.966,47751.0
2017-07-19 13:05:00,97.43,97.53,97.36,97.52,54480.0,69.9589,70.0307,69.9086,70.0235,54480.0
2017-07-19 13:10:00,97.52,97.64,97.47,97.53,39479.0,70.0235,70.1097,69.9876,70.0307,39479.0
2017-07-19 13:15:00,97.54,97.54,97.34,97.36,31692.0,70.0378,70.0378,69.8942,69.9086,31692.0
2017-07-19 13:20:00,97.36,97.45,97.25,97.42,29670.0,69.9086,69.9732,69.8296,69.9517,29670.0
2017-07-19 13:25:00,97.4,97.65,97.4,97.65,23322.0,69.9373,70.1168,69.9373,70.1168,23322.0
2017-07-19 13:30:00,97.64,97.82,97.62,97.79,32642.0,70.1097,70.2389,70.0953,70.2174,32642.0
2017-07-19 13:35:00,97.81,97.93,97.78,97.87,38715.0,70.2317,70.3179,70.2102,70.2748,38715.0
2017-07-19 13:40:00,97.88,97.98,97.86,97.95,32246.0,70.282,70.3538,70.2676,70.3322,32246.0
2017-07-19 13:45:00,97.92,98.04,97.9,97.91,48598.0,70.3107,70.3969,70.2963,70.3035,48598.0
2017-07-19 13:50:00,97.91,97.94,97.76,97.8,24306.0,70.3035,70.3251,70.1958,70.2245,24306.0
2017-07-19 13:55:00,97.81,97.96,97.81,97.92,30621.0,70.2317,70.3394,70.2317,70.3107,30621.0
2017-07-19 14:00:00,97.93,97.96,97.54,97.61,75473.0,70.3179,70.3394,70.0378,70.0881,75473.0
2017-07-19 14:05:00,97.6,97.92,97.49,97.89,28903.0,70.0809,70.3107,70.0019,70.2892,28903.0
2017-07-19 14:10:00,97.89,97.94,97.8,97.84,28961.0,70.2892,70.3251,70.2245,70.2533,28961.0
2017-07-19 14:15:00,97.84,97.84,97.58,97.59,44951.0,70.2533,70.2533,70.0666,70.0737,44951.0
2017-07-19 14:20:00,97.59,97.91,97.58,97.86,27025.0,70.0737,70.3035,70.0666,70.2676,27025.0
2017-07-19 14:25:00,97.89,97.89,97.67,97.72,29302.0,70.2892,70.2892,70.1312,70.1671,29302.0
2017-07-19 14:30:00,97.71,97.72,97.35,97.36,26360.0,70.1599,70.1671,69.9014,69.9086,26360.0
2017-07-19 14:35:00,97.36,97.41,97.25,97.32,31437.0,69.9086,69.9445,69.8296,69.8799,31437.0
2017-07-19 14:40:00,97.3,97.41,97.3,97.37,22130.0,69.8655,69.9445,69.8655,69.9158,22130.0
2017-07-19 14:45:00,97.35,97.4,97.34,97.37,20622.0,69.9014,69.9373,69.8942,69.9158,20622.0
2017-07-19 14:50:00,97.35,97.38,97.05,97.15,24297.0,69.9014,69.923,69.686,69.7578,24297.0
2017-07-19 14:55:00,97.15,97.2,97.06,97.18,20320.0,69.7578,69.7937,69.6932,69.7794,20320.0
2017-07-19 15:00:00,97.18,97.4,97.11,97.3,43180.0,69.7794,69.9373,69.7291,69.8655,43180.0
2017-07-19 15:05:00,97.35,97.62,97.33,97.61,54854.0,69.9014,70.0953,69.8871,70.0881,54854.0
2017-07-19 15:10:00,97.6,97.77,97.6,97.74,63888.0,70.0809,70.203,70.0809,70.1815,63888.0
2017-07-19 15:15:00,97.72,97.88,97.67,97.78,52334.0,70.1671,70.282,70.1312,70.2102,52334.0
2017-07-19 15:20:00,97.78,98.05,97.75,98.0,49760.0,70.2102,70.404,70.1886,70.3681,49760.0
2017-07-19 15:25:00,97.99,98.18,97.99,98.03,55563.0,70.361,70.4974,70.361,70.3897,55563.0
2017-07-19 15:30:00,98.05,98.54,98.05,98.53,103787.0,70.404,70.7559,70.404,70.7487,103787.0
2017-07-19 15:35:00,98.53,98.54,98.33,98.47,108840.0,70.7487,70.7559,70.6051,70.7056,108840.0
2017-07-19 15:40:00,98.48,98.63,98.47,98.55,102369.0,70.7128,70.8205,70.7056,70.7631,102369.0
2017-07-19 15:45:00,98.56,98.78,98.48,98.78,184846.0,70.7703,70.9282,70.7128,70.9282,184846.0
2017-07-19 15:50:00,98.78,98.78,98.47,98.64,158402.0,70.9282,70.9282,70.7056,70.8277,158402.0
2017-07-19 15:55:00,98.65,98.72,98.5,98.61,210514.0,70.8349,70.8851,70.7272,70.8062,210514.0
2017-07-20 09:30:00,98.7,99.14,98.02,98.73,66567.0,70.8708,71.1867,70.3825,70.8923,66567.0
2017-07-20 09:35:00,98.88,99.1,98.3,98.36,49354.0,71.0,71.158,70.5836,70.6266,49354.0
2017-07-20 09:40:00,98.3,98.34,97.86,97.92,48625.0,70.5836,70.6123,70.2676,70.3107,48625.0
2017-07-20 09:45:00,97.94,98.32,97.75,98.32,119208.0,70.3251,70.5979,70.1886,70.5979,119208.0
2017-07-20 09:50:00,98.33,98.78,98.2,98.65,37672.0,70.6051,70.9282,70.5118,70.8349,37672.0
2017-07-20 09:55:00,98.7,98.96,98.54,98.63,54078.0,70.8708,71.0575,70.7559,70.8205,54078.0
2017-07-20 10:00:00,98.61,99.09,98.51,98.66,78189.0,70.8062,71.1508,70.7343,70.8421,78189.0
2017-07-20 10:05:00,98.74,98.74,98.46,98.53,28915.0,70.8995,70.8995,70.6984,70.7487,28915.0
2017-07-20 10:10:00,98.53,98.56,98.17,98.4,63871.0,70.7487,70.7703,70.4902,70.6554,63871.0
2017-07-20 10:15:00,98.4,98.59,98.31,98.59,31318.0,70.6554,70.7918,70.5907,70.7918,31318.0
2017-07-20 10:20:00,98.59,98.75,98.52,98.71,30318.0,70.7918,70.9067,70.7415,70.878,30318.0
2017-07-20 10:25:00,98.66,98.71,98.51,98.56,16824.0,70.8421,70.878,70.7343,70.7703,16824.0
2017-07-20 10:30:00,98.55,98.71,98.39,98.56,31090.0,70.7631,70.878,70.6482,70.7703,31090.0
2017-07-20 10:35:00,98.51,98.74,98.44,98.7,31658.0,70.7343,70.8995,70.6841,70.8708,31658.0
2017-07-20 10:40:00,98.7,99.09,98.65,99.0,61573.0,70.8708,71.1508,70.8349,71.0862,61573.0
2017-07-20 10:45:00,99.0,99.08,98.86,99.03,29554.0,71.0862,71.1436,70.9857,71.1077,29554.0
2017-07-20 10:50:00,99.07,99.1,98.95,99.05,23598.0,71.1365,71.158,71.0503,71.1221,23598.0
2017-07-20 10:55:00,99.05,99.15,98.99,99.05,26039.0,71.1221,71.1939,71.079,71.1221,26039.0
2017-07-20 11:00:00,99.07,99.07,98.89,99.0,28555.0,71.1365,71.1365,71.0072,71.0862,28555.0
2017-07-20 11:05:00,99.01,99.06,98.97,99.02,39196.0,71.0934,71.1293,71.0646,71.1006,39196.0
2017-07-20 11:10:00,99.01,99.06,98.95,99.05,40607.0,71.0934,71.1293,71.0503,71.1221,40607.0
2017-07-20 11:15:00,99.03,99.23,99.02,99.06,22821.0,71.1077,71.2513,71.1006,71.1293,22821.0
2017-07-20 11:20:00,99.03,99.17,99.0,99.16,21553.0,71.1077,71.2083,71.0862,71.2011,21553.0
2017-07-20 11:25:00,99.11,99.23,99.1,99.12,16844.0,71.1652,71.2513,71.158,71.1724,16844.0
2017-07-20 11:30:00,99.12,99.14,98.97,99.05,63825.0,71.1724,71.1867,71.0646,71.1221,63825.0
2017-07-20 11:35:00,99.06,99.06,98.9,99.0,39737.0,71.1293,71.1293,71.0144,71.0862,39737.0
2017-07-20 11:40:00,99.0,99.07,98.95,99.04,54784.0,71.0862,71.1365,71.0503,71.1149,54784.0
2017-07-20 11:45:00,99.05,99.12,98.99,99.0,31224.0,71.1221,71.1724,71.079,71.0862,31224.0
2017-07-20 11:50:00,99.01,99.13,98.98,99.06,24552.0,71.0934,71.1795,71.0718,71.1293,24552.0
2017-07-20 11:55:00,99.07,99.1,98.93,99.0,18388.0,71.1365,71.158,71.0359,71.0862,18388.0
2017-07-20 12:00:00,98.98,99.0,98.66,98.69,56976.0,71.0718,71.0862,70.8421,70.8636,56976.0
2017-07-20 12:05:00,98.7,98.71,98.55,98.55,41089.0,70.8708,70.878,70.7631,70.7631,41089.0
2017-07-20 12:10:00,98.54,98.63,98.49,98.53,23771.0,70.7559,70.8205,70.72,70.7487,23771.0
2017-07-20 12:15:00,98.53,98.72,98.46,98.62,40559.0,70.7487,70.8851,70.6984,70.8133,40559.0
2017-07-20 12:20:00,98.67,98.71,98.51,98.51,14885.0,70.8492,70.878,70.7343,70.7343,14885.0
2017-07-20 12:25:00,98.53,98.56,98.46,98.47,37787.0,70.7487,70.7703,70.6984,70.7056,37787.0
2017-07-20 12:30:00,98.49,98.52,98.48,98.48,33215.0,70.72,70.7415,70.7128,70.7128,33215.0
2017-07-20 12:35:00,98.48,98.52,98.38,98.44,54226.0,70.7128,70.7415,70.641,70.6841,54226.0
2017-07-20 12:40:00,98.42,98.42,98.08,98.17,80957.0,70.6697,70.6697,70.4256,70.4902,80957.0
2017-07-20 12:45:00,98.12,98.15,97.7,97.7,75661.0,70.4543,70.4759,70.1527,70.1527,75661.0
2017-07-20 12:50:00,97.72,97.83,97.53,97.53,71915.0,70.1671,70.2461,70.0307,70.0307,71915.0
2017-07-20 12:55:00,97.51,97.56,97.05,97.07,56968.0,70.0163,70.0522,69.686,69.7004,56968.0
2017-07-20 13:00:00,97.09,97.34,96.88,97.02,78404.0,69.7147,69.8942,69.5639,69.6645,78404.0
2017-07-20 13:05:00,97.0,97.3,96.8,96.9,112863.0,69.6501,69.8655,69.5065,69.5783,112863.0
2017-07-20 13:10:00,96.97,96.98,96.61,96.7,95476.0,69.6286,69.6357,69.3701,69.4347,95476.0
2017-07-20 13:15:00,96.69,96.99,96.58,96.89,66107.0,69.4275,69.6429,69.3485,69.5711,66107.0
2017-07-20 13:20:00,96.87,96.9,96.25,96.28,160722.0,69.5568,69.5783,69.1116,69.1331,160722.0
2017-07-20 13:25:00,96.26,96.65,96.16,96.41,172775.0,69.1188,69.3988,69.0469,69.2265,172775.0
2017-07-20 13:30:00,96.38,96.63,96.07,96.6,103805.0,69.2049,69.3844,68.9823,69.3629,103805.0
2017-07-20 13:35:00,96.6,96.96,96.47,96.96,173187.0,69.3629,69.6214,69.2695,69.6214,173187.0
2017-07-20 13:40:00,96.98,97.14,96.7,97.03,104250.0,69.6357,69.7506,69.4347,69.6716,104250.0
2017-07-20 13:45:00,96.99,97.1,96.9,97.05,63694.0,69.6429,69.7219,69.5783,69.686,63694.0
2017-07-20 13:50:00,97.03,97.2,96.93,97.19,72598.0,69.6716,69.7937,69.5998,69.7865,72598.0
2017-07-20 13:55:00,97.18,97.45,97.14,97.37,59640.0,69.7794,69.9732,69.7506,69.9158,59640.0
2017-07-20 14:00:00,97.37,97.85,97.37,97.79,86594.0,69.9158,70.2604,69.9158,70.2174,86594.0
2017-07-20 14:05:00,97.8,98.03,97.69,97.75,72106.0,70.2245,70.3897,70.1456,70.1886,72106.0
2017-07-20 14:10:00,97.75,97.94,97.75,97.91,68641.0,70.1886,70.3251,70.1886,70.3035,68641.0
2017-07-20 14:15:00,97.91,97.93,97.69,97.7,48642.0,70.3035,70.3179,70.1456,70.1527,48642.0
2017-07-20 14:20:00,97.69,98.01,97.52,97.63,69505.0,70.1456,70.3753,70.0235,70.1025,69505.0
2017-07-20 14:25:00,97.65,97.87,97.62,97.87,52280.0,70.1168,70.2748,70.0953,70.2748,52280.0
2017-07-20 14:30:00,97.83,97.94,97.52,97.82,32165.0,70.2461,70.3251,70.0235,70.2389,32165.0
2017-07-20 14:35:00,97.84,98.29,97.84,98.26,82962.0,70.2533,70.5764,70.2533,70.5548,82962.0
2017-07-20 14:40:00,98.28,98.55,98.21,98.4,86543.0,70.5692,70.7631,70.5189,70.6554,86543.0
2017-07-20 14:45:00,98.42,98.5,98.19,98.4,101328.0,70.6697,70.7272,70.5046,70.6554,101328.0
2017-07-20 14:50:00,98.41,98.74,98.4,98.67,57099.0,70.6625,70.8995,70.6554,70.8492,57099.0
2017-07-20 14:55:00,98.63,98.74,98.48,98.48,52412.0,70.8205,70.8995,70.7128,70.7128,52412.0
2017-07-20 15:00:00,98.44,98.71,98.31,98.42,168647.0,70.6841,70.878,70.5907,70.6697,168647.0
2017-07-20 15:05:00,98.39,98.41,98.0,98.13,58561.0,70.6482,70.6625,70.3681,70.4615,58561.0
2017-07-20 15:10:00,98.1,98.15,97.67,97.73,91422.0,70.44,70.4759,70.1312,70.1743,91422.0
2017-07-20 15:15:00,97.75,97.88,97.52,97.71,55573.0,70.1886,70.282,70.0235,70.1599,55573.0
2017-07-20 15:20:00,97.68,97.92,97.52,97.89,81260.0,70.1384,70.3107,70.0235,70.2892,81260.0
2017-07-20 15:25:00,97.89,97.9,97.64,97.7,44434.0,70.2892,70.2963,70.1097,70.1527,44434.0
2017-07-20 15:30:00,97.7,97.74,97.57,97.59,59482.0,70.1527,70.1815,70.0594,70.0737,59482.0
2017-07-20 15:35:00,97.61,97.67,97.54,97.55,41169.0,70.0881,70.1312,70.0378,70.045,41169.0
2017-07-20 15:40:00,97.52,97.56,97.4,97.4,70014.0,70.0235,70.0522,69.9373,69.9373,70014.0
2017-07-20 15:45:00,97.41,97.42,97.29,97.32,86601.0,69.9445,69.9517,69.8583,69.8799,86601.0
2017-07-20 15:50:00,97.31,97.38,97.16,97.29,167824.0,69.8727,69.923,69.765,69.8583,167824.0
2017-07-20 15:55:00,97.3,97.49,97.18,97.46,498874.0,69.8655,70.0019,69.7794,69.9804,498874.0
2017-07-21 09:30:00,96.35,97.48,96.11,96.85,1866688.0,69.1834,69.9948,69.011,69.5424,1866688.0
2017-07-21 09:35:00,96.85,97.1,96.6,96.81,861524.0,69.5424,69.7219,69.3629,69.5137,861524.0
2017-07-21 09:40:00,96.84,96.97,96.71,96.89,312902.0,69.5352,69.6286,69.4419,69.5711,312902.0
2017-07-21 09:45:00,96.9,97.42,96.89,97.13,641573.0,69.5783,69.9517,69.5711,69.7435,641573.0
2017-07-21 09:50:00,97.15,97.34,97.06,97.16,415994.0,69.7578,69.8942,69.6932,69.765,415994.0
2017-07-21 09:55:00,97.14,97.52,97.14,97.34,385558.0,69.7506,70.0235,69.7506,69.8942,385558.0
2017-07-21 10:00:00,97.31,97.49,97.13,97.47,186783.0,69.8727,70.0019,69.7435,69.9876,186783.0
2017-07-21 10:05:00,97.44,97.49,97.29,97.35,124058.0,69.966,70.0019,69.8583,69.9014,124058.0
2017-07-21 10:10:00,97.36,97.77,97.34,97.77,307288.0,69.9086,70.203,69.8942,70.203,307288.0
2017-07-21 10:15:00,97.76,98.02,97.59,97.6,362339.0,70.1958,70.3825,70.0737,70.0809,362339.0
2017-07-21 10:20:00,97.59,97.9,97.57,97.65,170700.0,70.0737,70.2963,70.0594,70.1168,170700.0
2017-07-21 10:25:00,97.66,98.0,97.64,97.82,135420.0,70.124,70.3681,70.1097,70.2389,135420.0
2017-07-21 10:30:00,97.8,98.0,97.8,97.97,109892.0,70.2245,70.3681,70.2245,70.3466,109892.0
2017-07-21 10:35:00,97.97,98.0,97.63,97.92,167146.0,70.3466,70.3681,70.1025,70.3107,167146.0
2017-07-21 10:40:00,97.92,97.92,97.71,97.88,91907.0,70.3107,70.3107,70.1599,70.282,91907.0
2017-07-21 10:45:00,97.88,97.99,97.82,97.99,341998.0,70.282,70.361,70.2389,70.361,341998.0
2017-07-21 10:50:00,98.0,98.47,97.95,98.43,284717.0,70.3681,70.7056,70.3322,70.6769,284717.0
2017-07-21 10:55:00,98.43,98.43,98.06,98.2,159690.0,70.6769,70.6769,70.4112,70.5118,159690.0
2017-07-21 11:00:00,98.2,98.35,98.11,98.34,97945.0,70.5118,70.6195,70.4471,70.6123,97945.0
2017-07-21 11:05:00,98.34,98.46,98.2,98.34,134290.0,70.6123,70.6984,70.5118,70.6123,134290.0
2017-07-21 11:10:00,98.35,98.36,98.08,98.26,229637.0,70.6195,70.6266,70.4256,70.5548,229637.0
2017-07-21 11:15:00,98.27,98.27,98.05,98.11,123700.0,70.562,70.562,70.404,70.4471,123700.0
2017-07-21 11:20:00,98.11,98.12,97.7,97.85,135523.0,70.4471,70.4543,70.1527,70.2604,135523.0
2017-07-21 11:25:00,97.85,97.95,97.63,97.93,215366.0,70.2604,70.3322,70.1025,70.3179,215366.0
2017-07-21 11:30:00,97.93,98.17,97.92,98.13,176149.0,70.3179,70.4902,70.3107,70.4615,176149.0
2017-07-21 11:35:00,98.14,98.32,98.07,98.15,163759.0,70.4687,70.5979,70.4184,70.4759,163759.0
2017-07-21 11:40:00,98.16,98.32,98.14,98.2,96501.0,70.483,70.5979,70.4687,70.5118,96501.0
2017-07-21 11:45:00,98.22,98.4,98.21,98.38,87089.0,70.5261,70.6554,70.5189,70.641,87089.0
2017-07-21 11:50:00,98.39,98.56,98.38,98.54,166899.0,70.6482,70.7703,70.641,70.7559,166899.0
2017-07-21 11:55:00,98.55,98.62,98.35,98.36,114035.0,70.7631,70.8133,70.6195,70.6266,114035.0
2017-07-21 12:00:00,98.39,98.61,98.31,98.48,91407.0,70.6482,70.8062,70.5907,70.7128,91407.0
2017-07-21 12:05:00,98.49,98.64,98.44,98.57,102825.0,70.72,70.8277,70.6841,70.7774,102825.0
2017-07-21 12:10:00,98.57,98.74,98.57,98.72,101537.0,70.7774,70.8995,70.7774,70.8851,101537.0
2017-07-21 12:15:00,98.73,98.95,98.65,98.87,171344.0,70.8923,71.0503,70.8349,70.9928,171344.0
2017-07-21 12:20:00,98.87,98.9,98.81,98.89,100835.0,70.9928,71.0144,70.9498,71.0072,100835.0
2017-07-21 12:25:00,98.88,98.98,98.85,98.97,78391.0,71.0,71.0718,70.9785,71.0646,78391.0
2017-07-21 12:30:00,98.96,98.98,98.8,98.88,136090.0,71.0575,71.0718,70.9426,71.0,136090.0
2017-07-21 12:35:00,98.88,98.98,98.81,98.89,88002.0,71.0,71.0718,70.9498,71.0072,88002.0
2017-07-21 12:40:00,98.88,98.88,98.65,98.88,75399.0,71.0,71.0,70.8349,71.0,75399.0
2017-07-21 12:45:00,98.87,98.95,98.86,98.94,78849.0,70.9928,71.0503,70.9857,71.0431,78849.0
2017-07-21 12:50:00,98.94,98.96,98.82,98.94,81763.0,71.0431,71.0575,70.9569,71.0431,81763.0
2017-07-21 12:55:00,98.94,98.99,98.87,98.96,89917.0,71.0431,71.079,70.9928,71.0575,89917.0
2017-07-21 13:00:00,98.96,99.0,98.87,98.95,76184.0,71.0575,71.0862,70.9928,71.0503,76184.0
2017-07-21 13:05:00,98.95,99.0,98.93,98.93,80142.0,71.0503,71.0862,71.0359,71.0359,80142.0
2017-07-21 13:10:00,98.93,99.05,98.93,99.05,134431.0,71.0359,71.1221,71.0359,71.1221,134431.0
2017-07-21 13:15:00,99.05,99.08,98.78,98.95,151887.0,71.1221,71.1436,70.9282,71.0503,151887.0
2017-07-21 13:20:00,98.94,99.03,98.88,98.9,71724.0,71.0431,71.1077,71.0,71.0144,71724.0
2017-07-21 13:25:00,98.89,98.91,98.64,98.64,78680.0,71.0072,71.0216,70.8277,70.8277,78680.0
2017-07-21 13:30:00,98.65,98.65,98.35,98.51,90249.0,70.8349,70.8349,70.6195,70.7343,90249.0
2017-07-21 13:35:00,98.51,98.87,98.51,98.82,69204.0,70.7343,70.9928,70.7343,70.9569,69204.0
2017-07-21 13:40:00,98.84,98.85,98.47,98.62,90673.0,70.9713,70.9785,70.7056,70.8133,90673.0
2017-07-21 13:45:00,98.61,98.84,98.58,98.84,62070.0,70.8062,70.9713,70.7846,70.9713,62070.0
2017-07-21 13:50:00,98.83,98.83,98.74,98.79,80027.0,70.9641,70.9641,70.8995,70.9354,80027.0
2017-07-21 13:55:00,98.79,98.92,98.76,98.85,74034.0,70.9354,71.0287,70.9139,70.9785,74034.0
2017-07-21 14:00:00,98.86,98.86,98.74,98.85,72061.0,70.9857,70.9857,70.8995,70.9785,72061.0
2017-07-21 14:05:00,98.85,99.01,98.84,98.96,121441.0,70.9785,71.0934,70.9713,71.0575,121441.0
2017-07-21 14:10:00,98.96,99.11,98.96,99.04,110302.0,71.0575,71.1652,71.0575,71.1149,110302.0
2017-07-21 14:15:00,99.05,99.29,99.04,99.29,118143.0,71.1221,71.2944,71.1149,71.2944,118143.0
2017-07-21 14:20:00,99.29,99.29,99.05,99.17,108644.0,71.2944,71.2944,71.1221,71.2083,108644.0
2017-07-21 14:25:00,99.17,99.44,99.08,99.37,95848.0,71.2083,71.4021,71.1436,71.3519,95848.0
2017-07-21 14:30:00,99.37,99.47,99.28,99.45,104128.0,71.3519,71.4237,71.2872,71.4093,104128.0
2017-07-21 14:35:00,99.46,99.46,99.26,99.36,95930.0,71.4165,71.4165,71.2729,71.3447,95930.0
2017-07-21 14:40:00,99.36,99.5,99.29,99.46,96114.0,71.3447,71.4452,71.2944,71.4165,96114.0
2017-07-21 14:45:00,99.46,99.51,99.06,99.06,142743.0,71.4165,71.4524,71.1293,71.1293,142743.0
2017-07-21 14:50:00,99.05,99.09,98.94,98.98,131191.0,71.1221,71.1508,71.0431,71.0718,131191.0
2017-07-21 14:55:00,98.98,99.07,98.92,99.03,137243.0,71.0718,71.1365,71.0287,71.1077,137243.0
2017-07-21 15:00:00,99.03,99.04,98.79,98.99,155003.0,71.1077,71.1149,70.9354,71.079,155003.0
2017-07-21 15:05:00,98.99,99.2,98.97,99.14,155923.0,71.079,71.2298,71.0646,71.1867,155923.0
2017-07-21 15:10:00,99.14,99.33,99.1,99.33,217646.0,71.1867,71.3231,71.158,71.3231,217646.0
2017-07-21 15:15:00,99.33,99.5,99.3,99.43,149177.0,71.3231,71.4452,71.3016,71.3949,149177.0
2017-07-21 15:20:00,99.44,99.56,99.32,99.42,183509.0,71.4021,71.4883,71.316,71.3878,183509.0
2017-07-21 15:25:00,99.42,99.51,99.35,99.44,154486.0,71.3878,71.4524,71.3375,71.4021,154486.0
2017-07-21 15:30:00,99.44,99.53,99.38,99.45,178942.0,71.4021,71.4668,71.359,71.4093,178942.0
2017-07-21 15:35:00,99.46,99.65,99.34,99.65,235550.0,71.4165,71.5529,71.3303,71.5529,235550.0
2017-07-21 15:40:00,99.64,99.75,99.53,99.54,313912.0,71.5457,71.6247,71.4668,71.4739,313912.0
2017-07-21 15:45:00,99.52,99.71,99.44,99.62,292044.0,71.4596,71.596,71.4021,71.5314,292044.0
2017-07-21 15:50:00,99.61,99.63,99.41,99.45,280146.0,71.5242,71.5386,71.3806,71.4093,280146.0
2017-07-21 15:55:00,99.44,99.44,98.62,99.0,878131.0,71.4021,71.4021,70.8133,71.0862,878131.0
2017-07-24 09:30:00,99.43,99.8,99.11,99.21,148783.0,71.3949,71.6606,71.1652,71.237,148783.0
2017-07-24 09:35:00,99.28,99.41,99.22,99.26,91731.0,71.2872,71.3806,71.2442,71.2729,91731.0
2017-07-24 09:40:00,99.22,99.28,98.82,98.82,92543.0,71.2442,71.2872,70.9569,70.9569,92543.0
2017-07-24 09:45:00,98.83,98.98,98.53,98.6,94317.0,70.9641,71.0718,70.7487,70.799,94317.0
2017-07-24 09:50:00,98.63,98.69,98.44,98.44,88192.0,70.8205,70.8636,70.6841,70.6841,88192.0
2017-07-24 09:55:00,98.43,98.46,98.19,98.3,107514.0,70.6769,70.6984,70.5046,70.5836,107514.0
2017-07-24 10:00:00,98.3,98.41,98.06,98.06,80628.0,70.5836,70.6625,70.4112,70.4112,80628.0
2017-07-24 10:05:00,98.07,98.29,98.04,98.26,78784.0,70.4184,70.5764,70.3969,70.5548,78784.0
2017-07-24 10:10:00,98.27,98.31,98.17,98.22,54750.0,70.562,70.5907,70.4902,70.5261,54750.0
2017-07-24 10:15:00,98.22,98.6,98.18,98.55,121699.0,70.5261,70.799,70.4974,70.7631,121699.0
2017-07-24 10:20:00,98.56,98.74,98.56,98.65,56885.0,70.7703,70.8995,70.7703,70.8349,56885.0
2017-07-24 10:25:00,98.67,98.74,98.62,98.66,40802.0,70.8492,70.8995,70.8133,70.8421,40802.0
2017-07-24 10:30:00,98.66,98.78,98.64,98.74,24176.0,70.8421,70.9282,70.8277,70.8995,24176.0
2017-07-24 10:35:00,98.69,98.7,98.51,98.56,28370.0,70.8636,70.8708,70.7343,70.7703,28370.0
2017-07-24 10:40:00,98.54,98.6,98.47,98.54,75361.0,70.7559,70.799,70.7056,70.7559,75361.0
2017-07-24 10:45:00,98.53,98.68,98.52,98.68,28230.0,70.7487,70.8564,70.7415,70.8564,28230.0
2017-07-24 10:50:00,98.68,98.69,98.41,98.5,41314.0,70.8564,70.8636,70.6625,70.7272,41314.0
2017-07-24 10:55:00,98.5,98.7,98.48,98.68,28051.0,70.7272,70.8708,70.7128,70.8564,28051.0
2017-07-24 11:00:00,98.69,98.88,98.65,98.73,50364.0,70.8636,71.0,70.8349,70.8923,50364.0
2017-07-24 11:05:00,98.72,98.72,98.59,98.69,40606.0,70.8851,70.8851,70.7918,70.8636,40606.0
2017-07-24 11:10:00,98.69,99.0,98.69,98.94,53990.0,70.8636,71.0862,70.8636,71.0431,53990.0
2017-07-24 11:15:00,98.94,98.96,98.8,98.92,39365.0,71.0431,71.0575,70.9426,71.0287,39365.0
2017-07-24 11:20:00,98.9,98.99,98.83,98.95,39611.0,71.0144,71.079,70.9641,71.0503,39611.0
2017-07-24 11:25:00,98.92,98.99,98.86,98.99,48344.0,71.0287,71.079,70.9857,71.079,48344.0
2017-07-24 11:30:00,98.99,99.02,98.75,98.85,59722.0,71.079,71.1006,70.9067,70.9785,59722.0
2017-07-24 11:35:00,98.86,99.0,98.84,98.96,29900.0,70.9857,71.0862,70.9713,71.0575,29900.0
2017-07-24 11:40:00,98.96,99.1,98.96,99.04,59538.0,71.0575,71.158,71.0575,71.1149,59538.0
2017-07-24 11:45:00,99.03,99.1,99.02,99.06,31266.0,71.1077,71.158,71.1006,71.1293,31266.0
2017-07-24 11:50:00,99.04,99.08,98.96,98.98,38059.0,71.1149,71.1436,71.0575,71.0718,38059.0
2017-07-24 11:55:00,98.97,99.03,98.88,99.03,73613.0,71.0646,71.1077,71.0,71.1077,73613.0
2017-07-24 12:00:00,99.03,99.15,99.02,99.04,38329.0,71.1077,71.1939,71.1006,71.1149,38329.0
2017-07-24 12:05:00,99.05,99.08,98.98,99.02,30694.0,71.1221,71.1436,71.0718,71.1006,30694.0
2017-07-24 12:10:00,99.02,99.21,99.02,99.17,35207.0,71.1006,71.237,71.1006,71.2083,35207.0
2017-07-24 12:15:00,99.16,99.24,99.13,99.16,28385.0,71.2011,71.2585,71.1795,71.2011,28385.0
2017-07-24 12:20:00,99.17,99.19,98.95,99.01,51773.0,71.2083,71.2226,71.0503,71.0934,51773.0
2017-07-24 12:25:00,99.02,99.05,98.97,99.01,29275.0,71.1006,71.1221,71.0646,71.0934,29275.0
2017-07-24 12:30:00,99.01,99.03,98.87,98.95,35011.0,71.0934,71.1077,70.9928,71.0503,35011.0
2017-07-24 12:35:00,98.96,99.07,98.91,98.97,35115.0,71.0575,71.1365,71.0216,71.0646,35115.0
2017-07-24 12:40:00,98.97,99.06,98.87,99.03,92740.0,71.0646,71.1293,70.9928,71.1077,92740.0
2017-07-24 12:45:00,99.02,99.05,98.92,99.03,28354.0,71.1006,71.1221,71.0287,71.1077,28354.0
2017-07-24 12:50:00,99.03,99.04,98.93,98.93,31312.0,71.1077,71.1149,71.0359,71.0359,31312.0
2017-07-24 12:55:00,98.94,99.0,98.9,98.91,28155.0,71.0431,71.0862,71.0144,71.0216,28155.0
2017-07-24 13:00:00,98.89,98.99,98.85,98.89,24932.0,71.0072,71.079,70.9785,71.0072,24932.0
2017-07-24 13:05:00,98.88,98.92,98.75,98.82,38357.0,71.0,71.0287,70.9067,70.9569,38357.0
2017-07-24 13:10:00,98.84,98.93,98.75,98.79,75377.0,70.9713,71.0359,70.9067,70.9354,75377.0
2017-07-24 13:15:00,98.8,99.0,98.79,98.95,37771.0,70.9426,71.0862,70.9354,71.0503,37771.0
2017-07-24 13:20:00,98.96,99.12,98.96,98.98,34329.0,71.0575,71.1724,71.0575,71.0718,34329.0
2017-07-24 13:25:00,98.98,99.01,98.93,98.97,28548.0,71.0718,71.0934,71.0359,71.0646,28548.0
2017-07-24 13:30:00,98.95,98.99,98.86,98.87,38194.0,71.0503,71.079,70.9857,70.9928,38194.0
2017-07-24 13:35:00,98.84,98.95,98.78,98.82,41843.0,70.9713,71.0503,70.9282,70.9569,41843.0
2017-07-24 13:40:00,98.82,99.0,98.77,98.95,58645.0,70.9569,71.0862,70.921,71.0503,58645.0
2017-07-24 13:45:00,98.94,99.0,98.91,98.96,35986.0,71.0431,71.0862,71.0216,71.0575,35986.0
2017-07-24 13:50:00,98.96,99.12,98.94,98.99,106090.0,71.0575,71.1724,71.0431,71.079,106090.0
2017-07-24 13:55:00,98.99,99.02,98.93,98.98,45162.0,71.079,71.1006,71.0359,71.0718,45162.0
2017-07-24 14:00:00,98.96,99.08,98.96,99.02,56082.0,71.0575,71.1436,71.0575,71.1006,56082.0
2017-07-24 14:05:00,99.02,99.12,99.0,99.03,40368.0,71.1006,71.1724,71.0862,71.1077,40368.0
2017-07-24 14:10:00,99.04,99.08,98.95,99.01,41867.0,71.1149,71.1436,71.0503,71.0934,41867.0
2017-07-24 14:15:00,98.99,99.0,98.96,99.0,26129.0,71.079,71.0862,71.0575,71.0862,26129.0
2017-07-24 14:20:00,98.99,99.0,98.93,98.97,26066.0,71.079,71.0862,71.0359,71.0646,26066.0
2017-07-24 14:25:00,98.98,98.99,98.88,98.92,39280.0,71.0718,71.079,71.0,71.0287,39280.0
2017-07-24 14:30:00,98.93,99.0,98.92,98.97,36791.0,71.0359,71.0862,71.0287,71.0646,36791.0
2017-07-24 14:35:00,98.98,99.09,98.95,99.07,35780.0,71.0718,71.1508,71.0503,71.1365,35780.0
2017-07-24 14:40:00,99.06,99.08,99.01,99.03,43881.0,71.1293,71.1436,71.0934,71.1077,43881.0
2017-07-24 14:45:00,99.03,99.08,98.98,99.08,27962.0,71.1077,71.1436,71.0718,71.1436,27962.0
2017-07-24 14:50:00,99.08,99.17,99.05,99.17,50838.0,71.1436,71.2083,71.1221,71.2083,50838.0
2017-07-24 14:55:00,99.16,99.18,99.0,99.04,41446.0,71.2011,71.2154,71.0862,71.1149,41446.0
2017-07-24 15:00:00,99.05,99.15,99.04,99.14,46463.0,71.1221,71.1939,71.1149,71.1867,46463.0
2017-07-24 15:05:00,99.14,99.19,99.06,99.19,58414.0,71.1867,71.2226,71.1293,71.2226,58414.0
2017-07-24 15:10:00,99.19,99.27,99.12,99.23,63682.0,71.2226,71.2801,71.1724,71.2513,63682.0
2017-07-24 15:15:00,99.24,99.41,99.2,99.4,68068.0,71.2585,71.3806,71.2298,71.3734,68068.0
2017-07-24 15:20:00,99.41,99.5,99.38,99.43,73696.0,71.3806,71.4452,71.359,71.3949,73696.0
2017-07-24 15:25:00,99.44,99.69,99.42,99.65,111035.0,71.4021,71.5816,71.3878,71.5529,111035.0
2017-07-24 15:30:00,99.65,99.65,99.4,99.44,109497.0,71.5529,71.5529,71.3734,71.4021,109497.0
2017-07-24 15:35:00,99.44,99.49,99.36,99.45,108542.0,71.4021,71.438,71.3447,71.4093,108542.0
2017-07-24 15:40:00,99.45,99.47,99.32,99.45,94827.0,71.4093,71.4237,71.316,71.4093,94827.0
2017-07-24 15:45:00,99.44,99.48,99.22,99.24,125771.0,71.4021,71.4308,71.2442,71.2585,125771.0
2017-07-24 15:50:00,99.23,99.3,99.19,99.2,178374.0,71.2513,71.3016,71.2226,71.2298,178374.0
2017-07-24 15:55:00,99.21,99.21,99.09,99.16,264437.0,71.237,71.237,71.1508,71.2011,264437.0
2017-07-25 09:30:00,99.28,99.49,98.79,99.02,75396.0,71.2872,71.438,70.9354,71.1006,75396.0
2017-07-25 09:35:00,99.02,99.02,98.51,98.69,42213.0,71.1006,71.1006,70.7343,70.8636,42213.0
2017-07-25 09:40:00,98.68,98.83,98.52,98.6,34769.0,70.8564,70.9641,70.7415,70.799,34769.0
2017-07-25 09:45:00,98.63,98.99,98.57,98.9,88971.0,70.8205,71.079,70.7774,71.0144,88971.0
2017-07-25 09:50:00,98.92,99.11,98.88,99.0,61654.0,71.0287,71.1652,71.0,71.0862,61654.0
2017-07-25 09:55:00,99.01,99.11,98.99,99.11,35067.0,71.0934,71.1652,71.079,71.1652,35067.0
2017-07-25 10:00:00,99.09,99.16,98.94,99.11,79570.0,71.1508,71.2011,71.0431,71.1652,79570.0
2017-07-25 10:05:00,99.11,99.16,98.75,98.75,46417.0,71.1652,71.2011,70.9067,70.9067,46417.0
2017-07-25 10:10:00,98.74,98.8,98.61,98.7,31768.0,70.8995,70.9426,70.8062,70.8708,31768.0
2017-07-25 10:15:00,98.69,98.85,98.64,98.84,26997.0,70.8636,70.9785,70.8277,70.9713,26997.0
2017-07-25 10:20:00,98.84,98.91,98.7,98.77,25568.0,70.9713,71.0216,70.8708,70.921,25568.0
2017-07-25 10:25:00,98.79,98.96,98.78,98.84,19974.0,70.9354,71.0575,70.9282,70.9713,19974.0
2017-07-25 10:30:00,98.84,99.0,98.8,99.0,40553.0,70.9713,71.0862,70.9426,71.0862,40553.0
2017-07-25 10:35:00,98.98,99.07,98.95,99.04,62371.0,71.0718,71.1365,71.0503,71.1149,62371.0
2017-07-25 10:40:00,99.04,99.05,98.92,98.98,58246.0,71.1149,71.1221,71.0287,71.0718,58246.0
2017-07-25 10:45:00,98.98,99.05,98.96,98.98,33561.0,71.0718,71.1221,71.0575,71.0718,33561.0
2017-07-25 10:50:00,98.98,98.98,98.85,98.85,18673.0,71.0718,71.0718,70.9785,70.9785,18673.0
2017-07-25 10:55:00,98.82,98.88,98.78,98.78,22428.0,70.9569,71.0,70.9282,70.9282,22428.0
2017-07-25 11:00:00,98.76,98.86,98.76,98.83,22154.0,70.9139,70.9857,70.9139,70.9641,22154.0
2017-07-25 11:05:00,98.85,98.89,98.81,98.81,14922.0,70.9785,71.0072,70.9498,70.9498,14922.0
2017-07-25 11:10:00,98.81,98.83,98.72,98.75,34169.0,70.9498,70.9641,70.8851,70.9067,34169.0
2017-07-25 11:15:00,98.78,98.83,98.76,98.83,18886.0,70.9282,70.9641,70.9139,70.9641,18886.0
2017-07-25 11:20:00,98.81,98.88,98.78,98.87,39454.0,70.9498,71.0,70.9282,70.9928,39454.0
2017-07-25 11:25:00,98.87,99.01,98.82,99.01,32681.0,70.9928,71.0934,70.9569,71.0934,32681.0
2017-07-25 11:30:00,99.0,99.09,98.95,98.96,37655.0,71.0862,71.1508,71.0503,71.0575,37655.0
2017-07-25 11:35:00,98.95,99.12,98.92,99.02,34365.0,71.0503,71.1724,71.0287,71.1006,34365.0
2017-07-25 11:40:00,99.02,99.14,99.02,99.06,51538.0,71.1006,71.1867,71.1006,71.1293,51538.0
2017-07-25 11:45:00,99.07,99.14,99.07,99.12,24831.0,71.1365,71.1867,71.1365,71.1724,24831.0
2017-07-25 11:50:00,99.12,99.12,98.95,98.95,28165.0,71.1724,71.1724,71.0503,71.0503,28165.0
2017-07-25 11:55:00,98.94,99.07,98.94,99.07,32322.0,71.0431,71.1365,71.0431,71.1365,32322.0
2017-07-25 12:00:00,99.07,99.14,99.04,99.05,22685.0,71.1365,71.1867,71.1149,71.1221,22685.0
2017-07-25 12:05:00,99.03,99.05,98.83,98.86,30603.0,71.1077,71.1221,70.9641,70.9857,30603.0
2017-07-25 12:10:00,98.85,98.87,98.76,98.81,32280.0,70.9785,70.9928,70.9139,70.9498,32280.0
2017-07-25 12:15:00,98.81,98.89,98.78,98.89,28615.0,70.9498,71.0072,70.9282,71.0072,28615.0
2017-07-25 12:20:00,98.88,98.89,98.75,98.81,29443.0,71.0,71.0072,70.9067,70.9498,29443.0
2017-07-25 12:25:00,98.8,98.82,98.77,98.8,21157.0,70.9426,70.9569,70.921,70.9426,21157.0
2017-07-25 12:30:00,98.79,98.97,98.73,98.94,51244.0,70.9354,71.0646,70.8923,71.0431,51244.0
2017-07-25 12:35:00,98.94,99.05,98.94,99.03,71527.0,71.0431,71.1221,71.0431,71.1077,71527.0
2017-07-25 12:40:00,99.02,99.04,98.93,98.98,26331.0,71.1006,71.1149,71.0359,71.0718,26331.0
2017-07-25 12:45:00,98.98,99.0,98.93,99.0,21474.0,71.0718,71.0862,71.0359,71.0862,21474.0
2017-07-25 12:50:00,99.0,99.15,98.98,99.13,53531.0,71.0862,71.1939,71.0718,71.1795,53531.0
2017-07-25 12:55:00,99.14,99.21,99.04,99.06,57999.0,71.1867,71.237,71.1149,71.1293,57999.0
2017-07-25 13:00:00,99.06,99.23,99.06,99.23,51863.0,71.1293,71.2513,71.1293,71.2513,51863.0
2017-07-25 13:05:00,99.23,99.26,99.15,99.24,52912.0,71.2513,71.2729,71.1939,71.2585,52912.0
2017-07-25 13:10:00,99.23,99.25,99.04,99.18,69892.0,71.2513,71.2657,71.1149,71.2154,69892.0
2017-07-25 13:15:00,99.18,99.28,99.17,99.22,48354.0,71.2154,71.2872,71.2083,71.2442,48354.0
2017-07-25 13:20:00,99.22,99.3,99.18,99.23,45319.0,71.2442,71.3016,71.2154,71.2513,45319.0
2017-07-25 13:25:00,99.23,99.25,99.15,99.2,38140.0,71.2513,71.2657,71.1939,71.2298,38140.0
2017-07-25 13:30:00,99.2,99.29,99.18,99.27,38392.0,71.2298,71.2944,71.2154,71.2801,38392.0
2017-07-25 13:35:00,99.28,99.29,99.16,99.16,27513.0,71.2872,71.2944,71.2011,71.2011,27513.0
2017-07-25 13:40:00,99.16,99.23,99.1,99.17,42801.0,71.2011,71.2513,71.158,71.2083,42801.0
2017-07-25 13:45:00,99.11,99.12,98.96,99.01,35346.0,71.1652,71.1724,71.0575,71.0934,35346.0
2017-07-25 13:50:00,99.01,99.03,98.95,99.0,64019.0,71.0934,71.1077,71.0503,71.0862,64019.0
2017-07-25 13:55:00,98.98,99.15,98.97,99.15,38403.0,71.0718,71.1939,71.0646,71.1939,38403.0
2017-07-25 14:00:00,99.13,99.22,99.09,99.2,29634.0,71.1795,71.2442,71.1508,71.2298,29634.0
2017-07-25 14:05:00,99.2,99.22,99.17,99.17,23507.0,71.2298,71.2442,71.2083,71.2083,23507.0
2017-07-25 14:10:00,99.17,99.25,99.17,99.24,35504.0,71.2083,71.2657,71.2083,71.2585,35504.0
2017-07-25 14:15:00,99.23,99.31,99.17,99.31,76363.0,71.2513,71.3088,71.2083,71.3088,76363.0
2017-07-25 14:20:00,99.32,99.36,99.31,99.35,32436.0,71.316,71.3447,71.3088,71.3375,32436.0
2017-07-25 14:25:00,99.35,99.38,99.29,99.3,41204.0,71.3375,71.359,71.2944,71.3016,41204.0
2017-07-25 14:30:00,99.29,99.3,99.19,99.25,40417.0,71.2944,71.3016,71.2226,71.2657,40417.0
2017-07-25 14:35:00,99.25,99.29,99.22,99.29,22254.0,71.2657,71.2944,71.2442,71.2944,22254.0
2017-07-25 14:40:00,99.29,99.36,99.24,99.32,42055.0,71.2944,71.3447,71.2585,71.316,42055.0
2017-07-25 14:45:00,99.3,99.31,99.21,99.27,39442.0,71.3016,71.3088,71.237,71.2801,39442.0
2017-07-25 14:50:00,99.27,99.32,99.22,99.23,47927.0,71.2801,71.316,71.2442,71.2513,47927.0
2017-07-25 14:55:00,99.23,99.24,99.16,99.18,23688.0,71.2513,71.2585,71.2011,71.2154,23688.0
2017-07-25 15:00:00,99.18,99.2,99.11,99.12,106521.0,71.2154,71.2298,71.1652,71.1724,106521.0
2017-07-25 15:05:00,99.12,99.14,98.99,98.99,34434.0,71.1724,71.1867,71.079,71.079,34434.0
2017-07-25 15:10:00,98.98,98.99,98.83,98.84,33902.0,71.0718,71.079,70.9641,70.9713,33902.0
2017-07-25 15:15:00,98.85,98.93,98.83,98.9,44413.0,70.9785,71.0359,70.9641,71.0144,44413.0
2017-07-25 15:20:00,98.88,98.98,98.88,98.98,46039.0,71.0,71.0718,71.0,71.0718,46039.0
2017-07-25 15:25:00,98.98,99.05,98.98,99.01,37460.0,71.0718,71.1221,71.0718,71.0934,37460.0
2017-07-25 15:30:00,99.01,99.06,98.98,99.02,99379.0,71.0934,71.1293,71.0718,71.1006,99379.0
2017-07-25 15:35:00,99.02,99.03,98.99,99.03,36870.0,71.1006,71.1077,71.079,71.1077,36870.0
2017-07-25 15:40:00,99.03,99.15,99.03,99.1,88576.0,71.1077,71.1939,71.1077,71.158,88576.0
2017-07-25 15:45:00,99.1,99.24,99.08,99.2,131259.0,71.158,71.2585,71.1436,71.2298,131259.0
2017-07-25 15:50:00,99.19,99.25,99.17,99.23,132446.0,71.2226,71.2657,71.2083,71.2513,132446.0
2017-07-25 15:55:00,99.23,99.54,99.23,99.5,366405.0,71.2513,71.4739,71.2513,71.4452,366405.0
2017-07-26 09:30:00,99.58,99.65,99.05,99.35,99891.0,71.5027,71.5529,71.1221,71.3375,99891.0
2017-07-26 09:35:00,99.31,99.37,99.18,99.27,46643.0,71.3088,71.3519,71.2154,71.2801,46643.0
2017-07-26 09:40:00,99.24,99.24,98.88,98.92,63057.0,71.2585,71.2585,71.0,71.0287,63057.0
2017-07-26 09:45:00,98.95,99.23,98.94,99.23,38521.0,71.0503,71.2513,71.0431,71.2513,38521.0
2017-07-26 09:50:00,99.23,99.23,99.03,99.21,47788.0,71.2513,71.2513,71.1077,71.237,47788.0
2017-07-26 09:55:00,99.22,99.25,98.98,99.01,54407.0,71.2442,71.2657,71.0718,71.0934,54407.0
2017-07-26 10:00:00,99.03,99.3,99.03,99.19,38532.0,71.1077,71.3016,71.1077,71.2226,38532.0
2017-07-26 10:05:00,99.2,99.39,99.2,99.29,117838.0,71.2298,71.3662,71.2298,71.2944,117838.0
2017-07-26 10:10:00,99.29,99.47,99.28,99.45,81212.0,71.2944,71.4237,71.2872,71.4093,81212.0
2017-07-26 10:15:00,99.46,99.6,99.44,99.58,48911.0,71.4165,71.517,71.4021,71.5027,48911.0
2017-07-26 10:20:00,99.58,99.62,99.55,99.56,47725.0,71.5027,71.5314,71.4811,71.4883,47725.0
2017-07-26 10:25:00,99.56,99.58,99.35,99.35,32593.0,71.4883,71.5027,71.3375,71.3375,32593.0
2017-07-26 10:30:00,99.35,99.36,99.25,99.34,41763.0,71.3375,71.3447,71.2657,71.3303,41763.0
2017-07-26 10:35:00,99.34,99.4,99.31,99.33,45664.0,71.3303,71.3734,71.3088,71.3231,45664.0
2017-07-26 10:40:00,99.34,99.34,99.2,99.3,55005.0,71.3303,71.3303,71.2298,71.3016,55005.0
2017-07-26 10:45:00,99.3,99.38,99.25,99.32,48108.0,71.3016,71.359,71.2657,71.316,48108.0
2017-07-26 10:50:00,99.32,99.35,99.26,99.33,27758.0,71.316,71.3375,71.2729,71.3231,27758.0
2017-07-26 10:55:00,99.34,99.34,99.24,99.24,19360.0,71.3303,71.3303,71.2585,71.2585,19360.0
2017-07-26 11:00:00,99.24,99.27,99.21,99.27,15014.0,71.2585,71.2801,71.237,71.2801,15014.0
2017-07-26 11:05:00,99.24,99.29,99.12,99.12,25936.0,71.2585,71.2944,71.1724,71.1724,25936.0
2017-07-26 11:10:00,99.12,99.12,99.0,99.03,39026.0,71.1724,71.1724,71.0862,71.1077,39026.0
2017-07-26 11:15:00,99.02,99.07,98.99,99.03,35823.0,71.1006,71.1365,71.079,71.1077,35823.0
2017-07-26 11:20:00,99.03,99.11,98.99,99.09,26863.0,71.1077,71.1652,71.079,71.1508,26863.0
2017-07-26 11:25:00,99.09,99.16,99.03,99.13,24702.0,71.1508,71.2011,71.1077,71.1795,24702.0
2017-07-26 11:30:00,99.13,99.18,99.01,99.04,26610.0,71.1795,71.2154,71.0934,71.1149,26610.0
2017-07-26 11:35:00,99.03,99.17,99.02,99.08,14271.0,71.1077,71.2083,71.1006,71.1436,14271.0
2017-07-26 11:40:00,99.06,99.12,99.04,99.06,24236.0,71.1293,71.1724,71.1149,71.1293,24236.0
2017-07-26 11:45:00,99.07,99.07,98.98,99.0,24505.0,71.1365,71.1365,71.0718,71.0862,24505.0
2017-07-26 11:50:00,99.02,99.09,98.99,99.07,21508.0,71.1006,71.1508,71.079,71.1365,21508.0
2017-07-26 11:55:00,99.06,99.18,99.03,99.17,20118.0,71.1293,71.2154,71.1077,71.2083,20118.0
2017-07-26 12:00:00,99.17,99.24,99.14,99.22,22208.0,71.2083,71.2585,71.1867,71.2442,22208.0
2017-07-26 12:05:00,99.22,99.31,99.16,99.31,24034.0,71.2442,71.3088,71.2011,71.3088,24034.0
2017-07-26 12:10:00,99.31,99.46,99.31,99.44,31071.0,71.3088,71.4165,71.3088,71.4021,31071.0
2017-07-26 12:15:00,99.44,99.49,99.37,99.38,49512.0,71.4021,71.438,71.3519,71.359,49512.0
2017-07-26 12:20:00,99.38,99.42,99.32,99.35,30272.0,71.359,71.3878,71.316,71.3375,30272.0
2017-07-26 12:25:00,99.31,99.32,99.16,99.21,22131.0,71.3088,71.316,71.2011,71.237,22131.0
2017-07-26 12:30:00,99.2,99.27,99.18,99.23,33407.0,71.2298,71.2801,71.2154,71.2513,33407.0
2017-07-26 12:35:00,99.23,99.49,99.21,99.49,28025.0,71.2513,71.438,71.237,71.438,28025.0
2017-07-26 12:40:00,99.45,99.47,99.38,99.39,10693.0,71.4093,71.4237,71.359,71.3662,10693.0
2017-07-26 12:45:00,99.39,99.42,99.35,99.42,17378.0,71.3662,71.3878,71.3375,71.3878,17378.0
2017-07-26 12:50:00,99.42,99.46,99.41,99.44,36379.0,71.3878,71.4165,71.3806,71.4021,36379.0
2017-07-26 12:55:00,99.43,99.46,99.41,99.44,14892.0,71.3949,71.4165,71.3806,71.4021,14892.0
2017-07-26 13:00:00,99.43,99.43,99.28,99.29,17555.0,71.3949,71.3949,71.2872,71.2944,17555.0
2017-07-26 13:05:00,99.28,99.41,99.22,99.37,33501.0,71.2872,71.3806,71.2442,71.3519,33501.0
2017-07-26 13:10:00,99.36,99.4,99.3,99.34,22880.0,71.3447,71.3734,71.3016,71.3303,22880.0
2017-07-26 13:15:00,99.34,99.48,99.31,99.43,44662.0,71.3303,71.4308,71.3088,71.3949,44662.0
2017-07-26 13:20:00,99.44,99.53,99.44,99.52,30363.0,71.4021,71.4668,71.4021,71.4596,30363.0
2017-07-26 13:25:00,99.52,99.53,99.48,99.51,21213.0,71.4596,71.4668,71.4308,71.4524,21213.0
2017-07-26 13:30:00,99.5,99.54,99.47,99.53,15570.0,71.4452,71.4739,71.4237,71.4668,15570.0
2017-07-26 13:35:00,99.51,99.58,99.51,99.57,31132.0,71.4524,71.5027,71.4524,71.4955,31132.0
2017-07-26 13:40:00,99.55,99.66,99.55,99.63,25145.0,71.4811,71.5601,71.4811,71.5386,25145.0
2017-07-26 13:45:00,99.63,99.79,99.62,99.78,45446.0,71.5386,71.6534,71.5314,71.6463,45446.0
2017-07-26 13:50:00,99.79,99.79,99.59,99.63,66652.0,71.6534,71.6534,71.5098,71.5386,66652.0
2017-07-26 13:55:00,99.61,99.72,99.54,99.55,58187.0,71.5242,71.6032,71.4739,71.4811,58187.0
2017-07-26 14:00:00,99.55,99.69,99.38,99.69,64853.0,71.4811,71.5816,71.359,71.5816,64853.0
2017-07-26 14:05:00,99.67,99.74,99.66,99.7,21314.0,71.5673,71.6175,71.5601,71.5888,21314.0
2017-07-26 14:10:00,99.68,99.78,99.65,99.77,43816.0,71.5745,71.6463,71.5529,71.6391,43816.0
2017-07-26 14:15:00,99.77,99.8,99.64,99.76,48008.0,71.6391,71.6606,71.5457,71.6319,48008.0
2017-07-26 14:20:00,99.75,99.77,99.7,99.73,28869.0,71.6247,71.6391,71.5888,71.6104,28869.0
2017-07-26 14:25:00,99.72,99.81,99.72,99.78,36004.0,71.6032,71.6678,71.6032,71.6463,36004.0
2017-07-26 14:30:00,99.77,99.78,99.69,99.69,23760.0,71.6391,71.6463,71.5816,71.5816,23760.0
2017-07-26 14:35:00,99.69,99.7,99.63,99.68,30998.0,71.5816,71.5888,71.5386,71.5745,30998.0
2017-07-26 14:40:00,99.67,99.71,99.62,99.69,45021.0,71.5673,71.596,71.5314,71.5816,45021.0
2017-07-26 14:45:00,99.7,99.71,99.63,99.65,33357.0,71.5888,71.596,71.5386,71.5529,33357.0
2017-07-26 14:50:00,99.65,99.69,99.62,99.62,61919.0,71.5529,71.5816,71.5314,71.5314,61919.0
2017-07-26 14:55:00,99.61,99.67,99.6,99.64,31896.0,71.5242,71.5673,71.517,71.5457,31896.0
2017-07-26 15:00:00,99.64,99.66,99.5,99.59,48712.0,71.5457,71.5601,71.4452,71.5098,48712.0
2017-07-26 15:05:00,99.6,99.6,99.41,99.47,41587.0,71.517,71.517,71.3806,71.4237,41587.0
2017-07-26 15:10:00,99.47,99.51,99.45,99.48,31725.0,71.4237,71.4524,71.4093,71.4308,31725.0
2017-07-26 15:15:00,99.48,99.52,99.45,99.47,42799.0,71.4308,71.4596,71.4093,71.4237,42799.0
2017-07-26 15:20:00,99.48,99.5,99.47,99.48,32348.0,71.4308,71.4452,71.4237,71.4308,32348.0
2017-07-26 15:25:00,99.48,99.5,99.37,99.37,48983.0,71.4308,71.4452,71.3519,71.3519,48983.0
2017-07-26 15:30:00,99.37,99.39,99.31,99.32,40995.0,71.3519,71.3662,71.3088,71.316,40995.0
2017-07-26 15:35:00,99.32,99.33,99.24,99.24,59882.0,71.316,71.3231,71.2585,71.2585,59882.0
2017-07-26 15:40:00,99.24,99.34,99.21,99.28,59790.0,71.2585,71.3303,71.237,71.2872,59790.0
2017-07-26 15:45:00,99.28,99.3,99.19,99.27,95133.0,71.2872,71.3016,71.2226,71.2801,95133.0
2017-07-26 15:50:00,99.26,99.34,99.25,99.3,109113.0,71.2729,71.3303,71.2657,71.3016,109113.0
2017-07-26 15:55:00,99.29,99.55,99.29,99.5,257710.0,71.2944,71.4811,71.2944,71.4452,257710.0
2017-07-27 09:30:00,99.77,99.77,99.06,99.47,61038.0,71.6391,71.6391,71.1293,71.4237,61038.0
2017-07-27 09:35:00,99.47,99.9,99.47,99.74,16355.0,71.4237,71.7324,71.4237,71.6175,16355.0
2017-07-27 09:40:00,99.71,99.74,99.34,99.37,35062.0,71.596,71.6175,71.3303,71.3519,35062.0
2017-07-27 09:45:00,99.43,99.46,99.15,99.19,48417.0,71.3949,71.4165,71.1939,71.2226,48417.0
2017-07-27 09:50:00,99.21,99.32,99.01,99.31,93273.0,71.237,71.316,71.0934,71.3088,93273.0
2017-07-27 09:55:00,99.34,99.57,99.24,99.45,31006.0,71.3303,71.4955,71.2585,71.4093,31006.0
2017-07-27 10:00:00,99.46,99.66,99.36,99.38,24145.0,71.4165,71.5601,71.3447,71.359,24145.0
2017-07-27 10:05:00,99.39,99.53,99.34,99.51,103664.0,71.3662,71.4668,71.3303,71.4524,103664.0
2017-07-27 10:10:00,99.5,99.5,99.21,99.26,45881.0,71.4452,71.4452,71.237,71.2729,45881.0
2017-07-27 10:15:00,99.26,99.27,99.12,99.16,19283.0,71.2729,71.2801,71.1724,71.2011,19283.0
2017-07-27 10:20:00,99.1,99.29,99.1,99.23,40276.0,71.158,71.2944,71.158,71.2513,40276.0
2017-07-27 10:25:00,99.25,99.42,99.24,99.42,30001.0,71.2657,71.3878,71.2585,71.3878,30001.0
2017-07-27 10:30:00,99.43,99.43,99.2,99.2,26875.0,71.3949,71.3949,71.2298,71.2298,26875.0
2017-07-27 10:35:00,99.22,99.27,99.16,99.22,30475.0,71.2442,71.2801,71.2011,71.2442,30475.0
2017-07-27 10:40:00,99.22,99.39,99.14,99.39,60657.0,71.2442,71.3662,71.1867,71.3662,60657.0
2017-07-27 10:45:00,99.38,99.43,99.33,99.36,39387.0,71.359,71.3949,71.3231,71.3447,39387.0
2017-07-27 10:50:00,99.36,99.63,99.34,99.59,21294.0,71.3447,71.5386,71.3303,71.5098,21294.0
2017-07-27 10:55:00,99.59,99.67,99.53,99.63,18821.0,71.5098,71.5673,71.4668,71.5386,18821.0
2017-07-27 11:00:00,99.63,99.64,99.49,99.62,23090.0,71.5386,71.5457,71.438,71.5314,23090.0
2017-07-27 11:05:00,99.62,99.78,99.59,99.74,123444.0,71.5314,71.6463,71.5098,71.6175,123444.0
2017-07-27 11:10:00,99.74,99.76,99.63,99.66,33728.0,71.6175,71.6319,71.5386,71.5601,33728.0
2017-07-27 11:15:00,99.69,99.69,99.5,99.53,33808.0,71.5816,71.5816,71.4452,71.4668,33808.0
2017-07-27 11:20:00,99.52,99.61,99.49,99.5,34199.0,71.4596,71.5242,71.438,71.4452,34199.0
2017-07-27 11:25:00,99.49,99.49,99.39,99.43,22213.0,71.438,71.438,71.3662,71.3949,22213.0
2017-07-27 11:30:00,99.44,99.51,99.34,99.51,17140.0,71.4021,71.4524,71.3303,71.4524,17140.0
2017-07-27 11:35:00,99.5,99.52,99.43,99.52,16657.0,71.4452,71.4596,71.3949,71.4596,16657.0
2017-07-27 11:40:00,99.53,99.58,99.48,99.51,15820.0,71.4668,71.5027,71.4308,71.4524,15820.0
2017-07-27 11:45:00,99.51,99.72,99.48,99.7,25076.0,71.4524,71.6032,71.4308,71.5888,25076.0
2017-07-27 11:50:00,99.73,99.84,99.72,99.82,14916.0,71.6104,71.6893,71.6032,71.675,14916.0
2017-07-27 11:55:00,99.81,99.92,99.79,99.88,21630.0,71.6678,71.7468,71.6534,71.7181,21630.0
2017-07-27 12:00:00,99.89,100.0,99.87,99.98,24184.0,71.7252,71.8042,71.7109,71.7899,24184.0
2017-07-27 12:05:00,99.99,100.02,99.92,99.97,24551.0,71.7971,71.8186,71.7468,71.7827,24551.0
2017-07-27 12:10:00,99.94,100.0,99.91,100.0,10333.0,71.7611,71.8042,71.7396,71.8042,10333.0
2017-07-27 12:15:00,99.98,100.0,99.95,99.99,18035.0,71.7899,71.8042,71.7683,71.7971,18035.0
2017-07-27 12:20:00,99.97,100.1,99.95,100.06,32983.0,71.7827,71.876,71.7683,71.8473,32983.0
2017-07-27 12:25:00,100.08,100.08,100.01,100.07,16721.0,71.8617,71.8617,71.8114,71.8545,16721.0
2017-07-27 12:30:00,100.08,100.2,100.07,100.14,29704.0,71.8617,71.9478,71.8545,71.9048,29704.0
2017-07-27 12:35:00,100.1,100.2,100.06,100.08,16858.0,71.876,71.9478,71.8473,71.8617,16858.0
2017-07-27 12:40:00,100.1,100.16,100.08,100.16,10609.0,71.876,71.9191,71.8617,71.9191,10609.0
2017-07-27 12:45:00,100.18,100.2,100.15,100.18,15153.0,71.9335,71.9478,71.9119,71.9335,15153.0
2017-07-27 12:50:00,100.16,100.19,99.99,100.05,21654.0,71.9191,71.9407,71.7971,71.8401,21654.0
2017-07-27 12:55:00,100.05,100.05,99.9,99.97,23826.0,71.8401,71.8401,71.7324,71.7827,23826.0
2017-07-27 13:00:00,99.96,100.06,99.95,100.03,13252.0,71.7755,71.8473,71.7683,71.8258,13252.0
2017-07-27 13:05:00,100.03,100.1,99.95,100.04,26051.0,71.8258,71.876,71.7683,71.833,26051.0
2017-07-27 13:10:00,100.03,100.07,99.96,100.02,17950.0,71.8258,71.8545,71.7755,71.8186,17950.0
2017-07-27 13:15:00,100.01,100.04,99.89,99.94,17137.0,71.8114,71.833,71.7252,71.7611,17137.0
2017-07-27 13:20:00,99.96,99.99,99.91,99.93,27268.0,71.7755,71.7971,71.7396,71.754,27268.0
2017-07-27 13:25:00,99.95,100.0,99.83,99.85,27950.0,71.7683,71.8042,71.6822,71.6965,27950.0
2017-07-27 13:30:00,99.82,99.82,99.62,99.66,19622.0,71.675,71.675,71.5314,71.5601,19622.0
2017-07-27 13:35:00,99.66,99.84,99.57,99.69,32768.0,71.5601,71.6893,71.4955,71.5816,32768.0
2017-07-27 13:40:00,99.7,99.82,99.65,99.74,26575.0,71.5888,71.675,71.5529,71.6175,26575.0
2017-07-27 13:45:00,99.75,99.8,99.6,99.67,50115.0,71.6247,71.6606,71.517,71.5673,50115.0
2017-07-27 13:50:00,99.68,99.79,99.56,99.65,32108.0,71.5745,71.6534,71.4883,71.5529,32108.0
2017-07-27 13:55:00,99.62,99.68,99.54,99.59,44441.0,71.5314,71.5745,71.4739,71.5098,44441.0
2017-07-27 14:00:00,99.59,99.72,99.58,99.63,21055.0,71.5098,71.6032,71.5027,71.5386,21055.0
2017-07-27 14:05:00,99.64,99.71,99.62,99.67,47983.0,71.5457,71.596,71.5314,71.5673,47983.0
2017-07-27 14:10:00,99.65,99.77,99.64,99.73,47160.0,71.5529,71.6391,71.5457,71.6104,47160.0
2017-07-27 14:15:00,99.7,99.9,99.7,99.9,22906.0,71.5888,71.7324,71.5888,71.7324,22906.0
2017-07-27 14:20:00,99.88,99.91,99.83,99.9,42214.0,71.7181,71.7396,71.6822,71.7324,42214.0
2017-07-27 14:25:00,99.9,99.92,99.73,99.87,50945.0,71.7324,71.7468,71.6104,71.7109,50945.0
2017-07-27 14:30:00,99.85,99.9,99.81,99.81,47314.0,71.6965,71.7324,71.6678,71.6678,47314.0
2017-07-27 14:35:00,99.79,99.86,99.66,99.68,19098.0,71.6534,71.7037,71.5601,71.5745,19098.0
2017-07-27 14:40:00,99.67,99.67,99.59,99.62,45521.0,71.5673,71.5673,71.5098,71.5314,45521.0
2017-07-27 14:45:00,99.62,99.66,99.54,99.56,63998.0,71.5314,71.5601,71.4739,71.4883,63998.0
2017-07-27 14:50:00,99.56,99.65,99.54,99.6,34717.0,71.4883,71.5529,71.4739,71.517,34717.0
2017-07-27 14:55:00,99.6,99.64,99.57,99.61,49463.0,71.517,71.5457,71.4955,71.5242,49463.0
2017-07-27 15:00:00,99.6,99.66,99.57,99.61,36957.0,71.517,71.5601,71.4955,71.5242,36957.0
2017-07-27 15:05:00,99.61,99.67,99.59,99.63,46347.0,71.5242,71.5673,71.5098,71.5386,46347.0
2017-07-27 15:10:00,99.61,99.71,99.61,99.71,39446.0,71.5242,71.596,71.5242,71.596,39446.0
2017-07-27 15:15:00,99.73,99.78,99.66,99.66,20740.0,71.6104,71.6463,71.5601,71.5601,20740.0
2017-07-27 15:20:00,99.65,99.8,99.62,99.77,18227.0,71.5529,71.6606,71.5314,71.6391,18227.0
2017-07-27 15:25:00,99.76,99.87,99.72,99.82,29468.0,71.6319,71.7109,71.6032,71.675,29468.0
2017-07-27 15:30:00,99.85,99.85,99.74,99.81,24910.0,71.6965,71.6965,71.6175,71.6678,24910.0
2017-07-27 15:35:00,99.82,99.97,99.82,99.95,35227.0,71.675,71.7827,71.675,71.7683,35227.0
2017-07-27 15:40:00,99.95,100.02,99.93,99.99,53924.0,71.7683,71.8186,71.754,71.7971,53924.0
2017-07-27 15:45:00,99.98,99.99,99.92,99.94,106236.0,71.7899,71.7971,71.7468,71.7611,106236.0
2017-07-27 15:50:00,99.94,99.99,99.87,99.88,96578.0,71.7611,71.7971,71.7109,71.7181,96578.0
2017-07-27 15:55:00,99.88,100.09,99.77,100.07,227152.0,71.7181,71.8689,71.6391,71.8545,227152.0
2017-07-28 09:30:00,100.17,100.17,99.48,99.76,41201.0,71.9263,71.9263,71.4308,71.6319,41201.0
2017-07-28 09:35:00,99.76,100.19,99.67,100.03,18313.0,71.6319,71.9407,71.5673,71.8258,18313.0
2017-07-28 09:40:00,100.02,100.34,100.01,100.28,12539.0,71.8186,72.0484,71.8114,72.0053,12539.0
2017-07-28 09:45:00,100.28,100.5,100.25,100.5,33137.0,72.0053,72.1633,71.9837,72.1633,33137.0
2017-07-28 09:50:00,100.5,100.65,100.41,100.63,102555.0,72.1633,72.271,72.0986,72.2566,102555.0
2017-07-28 09:55:00,100.62,100.92,100.57,100.92,134929.0,72.2494,72.4648,72.2135,72.4648,134929.0
2017-07-28 10:00:00,100.9,101.07,100.73,100.9,59869.0,72.4505,72.5725,72.3284,72.4505,59869.0
2017-07-28 10:05:00,100.9,101.05,100.85,100.91,133738.0,72.4505,72.5582,72.4146,72.4577,133738.0
2017-07-28 10:10:00,100.91,100.95,100.72,100.95,70804.0,72.4577,72.4864,72.3212,72.4864,70804.0
2017-07-28 10:15:00,100.92,100.94,100.79,100.83,36533.0,72.4648,72.4792,72.3715,72.4002,36533.0
2017-07-28 10:20:00,100.83,100.91,100.73,100.86,32973.0,72.4002,72.4577,72.3284,72.4217,32973.0
2017-07-28 10:25:00,100.84,100.85,100.53,100.56,46197.0,72.4074,72.4146,72.1848,72.2063,46197.0
2017-07-28 10:30:00,100.52,100.65,100.51,100.6,72414.0,72.1776,72.271,72.1704,72.2351,72414.0
2017-07-28 10:35:00,100.6,100.6,100.56,100.6,61043.0,72.2351,72.2351,72.2063,72.2351,61043.0
2017-07-28 10:40:00,100.59,100.62,100.57,100.61,39265.0,72.2279,72.2494,72.2135,72.2422,39265.0
2017-07-28 10:45:00,100.6,100.61,100.42,100.48,29900.0,72.2351,72.2422,72.1058,72.1489,29900.0
2017-07-28 10:50:00,100.49,100.6,100.47,100.6,30349.0,72.1561,72.2351,72.1417,72.2351,30349.0
2017-07-28 10:55:00,100.59,100.59,100.42,100.53,26871.0,72.2279,72.2279,72.1058,72.1848,26871.0
2017-07-28 11:00:00,100.54,100.67,100.49,100.64,48032.0,72.192,72.2853,72.1561,72.2638,48032.0
2017-07-28 11:05:00,100.64,100.65,100.31,100.32,50756.0,72.2638,72.271,72.0268,72.034,50756.0
2017-07-28 11:10:00,100.33,100.37,100.22,100.34,29719.0,72.0412,72.0699,71.9622,72.0484,29719.0
2017-07-28 11:15:00,100.31,100.46,100.23,100.31,33211.0,72.0268,72.1345,71.9694,72.0268,33211.0
2017-07-28 11:20:00,100.31,100.31,100.02,100.12,20815.0,72.0268,72.0268,71.8186,71.8904,20815.0
2017-07-28 11:25:00,100.13,100.32,100.1,100.27,20499.0,71.8976,72.034,71.876,71.9981,20499.0
2017-07-28 11:30:00,100.22,100.29,100.13,100.29,21173.0,71.9622,72.0125,71.8976,72.0125,21173.0
2017-07-28 11:35:00,100.31,100.39,100.22,100.26,24012.0,72.0268,72.0843,71.9622,71.9909,24012.0
2017-07-28 11:40:00,100.23,100.48,100.23,100.48,25616.0,71.9694,72.1489,71.9694,72.1489,25616.0
2017-07-28 11:45:00,100.48,100.54,100.39,100.46,18770.0,72.1489,72.192,72.0843,72.1345,18770.0
2017-07-28 11:50:00,100.46,100.51,100.34,100.48,26331.0,72.1345,72.1704,72.0484,72.1489,26331.0
2017-07-28 11:55:00,100.47,100.56,100.37,100.55,22491.0,72.1417,72.2063,72.0699,72.1992,22491.0
2017-07-28 12:00:00,100.55,100.59,100.4,100.44,25362.0,72.1992,72.2279,72.0914,72.1202,25362.0
2017-07-28 12:05:00,100.42,100.43,100.2,100.21,10935.0,72.1058,72.113,71.9478,71.955,10935.0
2017-07-28 12:10:00,100.19,100.32,100.1,100.19,31979.0,71.9407,72.034,71.876,71.9407,31979.0
2017-07-28 12:15:00,100.22,100.22,100.06,100.18,27511.0,71.9622,71.9622,71.8473,71.9335,27511.0
2017-07-28 12:20:00,100.18,100.26,100.15,100.17,18487.0,71.9335,71.9909,71.9119,71.9263,18487.0
2017-07-28 12:25:00,100.15,100.24,100.12,100.17,25299.0,71.9119,71.9766,71.8904,71.9263,25299.0
2017-07-28 12:30:00,100.18,100.34,100.18,100.22,22470.0,71.9335,72.0484,71.9335,71.9622,22470.0
2017-07-28 12:35:00,100.23,100.4,100.2,100.39,25382.0,71.9694,72.0914,71.9478,72.0843,25382.0
2017-07-28 12:40:00,100.4,100.72,100.38,100.7,19547.0,72.0914,72.3212,72.0771,72.3069,19547.0
2017-07-28 12:45:00,100.7,100.92,100.67,100.69,50241.0,72.3069,72.4648,72.2853,72.2997,50241.0
2017-07-28 12:50:00,100.67,100.73,100.63,100.69,35474.0,72.2853,72.3284,72.2566,72.2997,35474.0
2017-07-28 12:55:00,100.67,100.68,100.55,100.55,14021.0,72.2853,72.2925,72.1992,72.1992,14021.0
2017-07-28 13:00:00,100.54,100.6,100.5,100.59,14957.0,72.192,72.2351,72.1633,72.2279,14957.0
2017-07-28 13:05:00,100.59,100.6,100.53,100.59,16684.0,72.2279,72.2351,72.1848,72.2279,16684.0
2017-07-28 13:10:00,100.59,100.6,100.54,100.56,34711.0,72.2279,72.2351,72.192,72.2063,34711.0
2017-07-28 13:15:00,100.55,100.62,100.55,100.62,23531.0,72.1992,72.2494,72.1992,72.2494,23531.0
2017-07-28 13:20:00,100.62,100.62,100.57,100.57,32787.0,72.2494,72.2494,72.2135,72.2135,32787.0
2017-07-28 13:25:00,100.56,100.7,100.55,100.67,35699.0,72.2063,72.3069,72.1992,72.2853,35699.0
2017-07-28 13:30:00,100.64,100.66,100.53,100.55,25625.0,72.2638,72.2781,72.1848,72.1992,25625.0
2017-07-28 13:35:00,100.53,100.55,100.44,100.48,31511.0,72.1848,72.1992,72.1202,72.1489,31511.0
2017-07-28 13:40:00,100.48,100.54,100.44,100.52,43944.0,72.1489,72.192,72.1202,72.1776,43944.0
2017-07-28 13:45:00,100.51,100.57,100.46,100.56,47191.0,72.1704,72.2135,72.1345,72.2063,47191.0
2017-07-28 13:50:00,100.55,100.55,100.37,100.51,23286.0,72.1992,72.1992,72.0699,72.1704,23286.0
2017-07-28 13:55:00,100.5,100.54,100.44,100.51,32727.0,72.1633,72.192,72.1202,72.1704,32727.0
2017-07-28 14:00:00,100.51,100.56,100.47,100.51,35662.0,72.1704,72.2063,72.1417,72.1704,35662.0
2017-07-28 14:05:00,100.49,100.66,100.49,100.55,27459.0,72.1561,72.2781,72.1561,72.1992,27459.0
2017-07-28 14:10:00,100.55,100.61,100.51,100.57,29915.0,72.1992,72.2422,72.1704,72.2135,29915.0
2017-07-28 14:15:00,100.57,100.75,100.57,100.72,23936.0,72.2135,72.3428,72.2135,72.3212,23936.0
2017-07-28 14:20:00,100.74,100.88,100.72,100.8,22710.0,72.3356,72.4361,72.3212,72.3787,22710.0
2017-07-28 14:25:00,100.8,100.82,100.57,100.59,35119.0,72.3787,72.393,72.2135,72.2279,35119.0
2017-07-28 14:30:00,100.62,100.66,100.57,100.64,12710.0,72.2494,72.2781,72.2135,72.2638,12710.0
2017-07-28 14:35:00,100.64,100.66,100.59,100.65,23371.0,72.2638,72.2781,72.2279,72.271,23371.0
2017-07-28 14:40:00,100.66,100.71,100.64,100.69,10598.0,72.2781,72.314,72.2638,72.2997,10598.0
2017-07-28 14:45:00,100.7,100.72,100.6,100.61,51957.0,72.3069,72.3212,72.2351,72.2422,51957.0
2017-07-28 14:50:00,100.61,100.7,100.61,100.7,19092.0,72.2422,72.3069,72.2422,72.3069,19092.0
2017-07-28 14:55:00,100.71,100.71,100.61,100.62,18445.0,72.314,72.314,72.2422,72.2494,18445.0
2017-07-28 15:00:00,100.62,100.72,100.59,100.59,29028.0,72.2494,72.3212,72.2279,72.2279,29028.0
2017-07-28 15:05:00,100.6,100.6,100.43,100.45,32707.0,72.2351,72.2351,72.113,72.1274,32707.0
2017-07-28 15:10:00,100.46,100.53,100.4,100.49,52467.0,72.1345,72.1848,72.0914,72.1561,52467.0
2017-07-28 15:15:00,100.49,100.68,100.46,100.67,27558.0,72.1561,72.2925,72.1345,72.2853,27558.0
2017-07-28 15:20:00,100.66,100.69,100.6,100.61,41898.0,72.2781,72.2997,72.2351,72.2422,41898.0
2017-07-28 15:25:00,100.62,100.62,100.5,100.56,143790.0,72.2494,72.2494,72.1633,72.2063,143790.0
2017-07-28 15:30:00,100.55,100.55,100.48,100.52,78078.0,72.1992,72.1992,72.1489,72.1776,78078.0
2017-07-28 15:35:00,100.52,100.62,100.48,100.57,466308.0,72.1776,72.2494,72.1489,72.2135,466308.0
2017-07-28 15:40:00,100.58,100.58,100.45,100.48,128196.0,72.2207,72.2207,72.1274,72.1489,128196.0
2017-07-28 15:45:00,100.49,100.52,100.36,100.4,96108.0,72.1561,72.1776,72.0627,72.0914,96108.0
2017-07-28 15:50:00,100.4,100.47,100.39,100.46,112255.0,72.0914,72.1417,72.0843,72.1345,112255.0
2017-07-28 15:55:00,100.46,100.54,100.44,100.5,204423.0,72.1345,72.192,72.1202,72.1633,204423.0
2017-07-31 09:30:00,100.63,101.24,100.63,101.01,55406.0,72.2566,72.6946,72.2566,72.5295,55406.0
2017-07-31 09:35:00,100.97,101.03,100.85,100.93,8965.0,72.5007,72.5438,72.4146,72.472,8965.0
2017-07-31 09:40:00,100.83,100.89,100.65,100.83,15205.0,72.4002,72.4433,72.271,72.4002,15205.0
2017-07-31 09:45:00,100.84,100.98,100.78,100.79,17490.0,72.4074,72.5079,72.3643,72.3715,17490.0
2017-07-31 09:50:00,100.79,100.8,100.43,100.49,11593.0,72.3715,72.3787,72.113,72.1561,11593.0
2017-07-31 09:55:00,100.44,100.56,100.25,100.35,143684.0,72.1202,72.2063,71.9837,72.0555,143684.0
2017-07-31 10:00:00,100.31,100.43,100.25,100.25,15464.0,72.0268,72.113,71.9837,71.9837,15464.0
2017-07-31 10:05:00,100.29,100.41,100.25,100.29,14953.0,72.0125,72.0986,71.9837,72.0125,14953.0
2017-07-31 10:10:00,100.32,100.38,100.22,100.25,18916.0,72.034,72.0771,71.9622,71.9837,18916.0
2017-07-31 10:15:00,100.23,100.25,99.99,100.03,31785.0,71.9694,71.9837,71.7971,71.8258,31785.0
2017-07-31 10:20:00,100.01,100.13,99.88,99.93,17630.0,71.8114,71.8976,71.7181,71.754,17630.0
2017-07-31 10:25:00,99.93,99.96,99.75,99.78,27083.0,71.754,71.7755,71.6247,71.6463,27083.0
2017-07-31 10:30:00,99.77,99.82,99.66,99.72,26572.0,71.6391,71.675,71.5601,71.6032,26572.0
2017-07-31 10:35:00,99.73,99.75,99.5,99.7,66272.0,71.6104,71.6247,71.4452,71.5888,66272.0
2017-07-31 10:40:00,99.7,99.74,99.59,99.68,77761.0,71.5888,71.6175,71.5098,71.5745,77761.0
2017-07-31 10:45:00,99.68,99.69,99.49,99.5,60645.0,71.5745,71.5816,71.438,71.4452,60645.0
2017-07-31 10:50:00,99.48,99.53,99.41,99.49,25575.0,71.4308,71.4668,71.3806,71.438,25575.0
2017-07-31 10:55:00,99.47,99.5,99.28,99.28,70787.0,71.4237,71.4452,71.2872,71.2872,70787.0
2017-07-31 11:00:00,99.28,99.47,99.28,99.31,28697.0,71.2872,71.4237,71.2872,71.3088,28697.0
2017-07-31 11:05:00,99.3,99.37,99.19,99.37,54401.0,71.3016,71.3519,71.2226,71.3519,54401.0
2017-07-31 11:10:00,99.39,99.46,99.38,99.4,14632.0,71.3662,71.4165,71.359,71.3734,14632.0
2017-07-31 11:15:00,99.42,99.46,99.22,99.22,19510.0,71.3878,71.4165,71.2442,71.2442,19510.0
2017-07-31 11:20:00,99.19,99.27,99.13,99.21,43352.0,71.2226,71.2801,71.1795,71.237,43352.0
2017-07-31 11:25:00,99.22,99.23,99.1,99.18,56133.0,71.2442,71.2513,71.158,71.2154,56133.0
2017-07-31 11:30:00,99.19,99.21,99.09,99.12,18902.0,71.2226,71.237,71.1508,71.1724,18902.0
2017-07-31 11:35:00,99.1,99.12,99.0,99.02,44460.0,71.158,71.1724,71.0862,71.1006,44460.0
2017-07-31 11:40:00,99.02,99.31,99.0,99.3,15100.0,71.1006,71.3088,71.0862,71.3016,15100.0
2017-07-31 11:45:00,99.32,99.38,99.18,99.18,12236.0,71.316,71.359,71.2154,71.2154,12236.0
2017-07-31 11:50:00,99.16,99.25,99.14,99.23,11968.0,71.2011,71.2657,71.1867,71.2513,11968.0
2017-07-31 11:55:00,99.22,99.35,99.2,99.29,15741.0,71.2442,71.3375,71.2298,71.2944,15741.0
2017-07-31 12:00:00,99.29,99.49,99.25,99.42,18069.0,71.2944,71.438,71.2657,71.3878,18069.0
2017-07-31 12:05:00,99.43,99.52,99.33,99.52,15655.0,71.3949,71.4596,71.3231,71.4596,15655.0
2017-07-31 12:10:00,99.52,99.53,99.4,99.5,16210.0,71.4596,71.4668,71.3734,71.4452,16210.0
2017-07-31 12:15:00,99.51,99.54,99.46,99.53,12262.0,71.4524,71.4739,71.4165,71.4668,12262.0
2017-07-31 12:20:00,99.5,99.56,99.45,99.52,14782.0,71.4452,71.4883,71.4093,71.4596,14782.0
2017-07-31 12:25:00,99.52,99.61,99.51,99.58,21668.0,71.4596,71.5242,71.4524,71.5027,21668.0
2017-07-31 12:30:00,99.59,99.72,99.59,99.7,31794.0,71.5098,71.6032,71.5098,71.5888,31794.0
2017-07-31 12:35:00,99.7,99.7,99.65,99.65,22014.0,71.5888,71.5888,71.5529,71.5529,22014.0
2017-07-31 12:40:00,99.65,99.79,99.65,99.78,45873.0,71.5529,71.6534,71.5529,71.6463,45873.0
2017-07-31 12:45:00,99.78,99.85,99.78,99.84,13305.0,71.6463,71.6965,71.6463,71.6893,13305.0
2017-07-31 12:50:00,99.83,99.93,99.78,99.93,34901.0,71.6822,71.754,71.6463,71.754,34901.0
2017-07-31 12:55:00,99.93,99.96,99.9,99.93,31310.0,71.754,71.7755,71.7324,71.754,31310.0
2017-07-31 13:00:00,99.95,100.05,99.94,99.99,18484.0,71.7683,71.8401,71.7611,71.7971,18484.0
2017-07-31 13:05:00,99.98,100.03,99.97,100.03,27576.0,71.7899,71.8258,71.7827,71.8258,27576.0
2017-07-31 13:10:00,100.03,100.07,100.02,100.05,35513.0,71.8258,71.8545,71.8186,71.8401,35513.0
2017-07-31 13:15:00,100.06,100.07,99.94,99.97,30032.0,71.8473,71.8545,71.7611,71.7827,30032.0
2017-07-31 13:20:00,99.97,99.99,99.89,99.91,26860.0,71.7827,71.7971,71.7252,71.7396,26860.0
2017-07-31 13:25:00,99.91,100.0,99.9,99.98,23548.0,71.7396,71.8042,71.7324,71.7899,23548.0
2017-07-31 13:30:00,99.99,100.01,99.97,100.0,22317.0,71.7971,71.8114,71.7827,71.8042,22317.0
2017-07-31 13:35:00,100.0,100.02,99.98,100.0,17731.0,71.8042,71.8186,71.7899,71.8042,17731.0
2017-07-31 13:40:00,100.0,100.01,99.98,100.01,14373.0,71.8042,71.8114,71.7899,71.8114,14373.0
2017-07-31 13:45:00,100.01,100.1,100.0,100.08,13871.0,71.8114,71.876,71.8042,71.8617,13871.0
2017-07-31 13:50:00,100.08,100.2,100.06,100.2,38529.0,71.8617,71.9478,71.8473,71.9478,38529.0
2017-07-31 13:55:00,100.2,100.32,100.19,100.27,45044.0,71.9478,72.034,71.9407,71.9981,45044.0
2017-07-31 14:00:00,100.26,100.31,100.24,100.26,35320.0,71.9909,72.0268,71.9766,71.9909,35320.0
2017-07-31 14:05:00,100.26,100.3,100.12,100.12,31194.0,71.9909,72.0196,71.8904,71.8904,31194.0
2017-07-31 14:10:00,100.12,100.12,100.0,100.1,23849.0,71.8904,71.8904,71.8042,71.876,23849.0
2017-07-31 14:15:00,100.12,100.16,100.07,100.15,12998.0,71.8904,71.9191,71.8545,71.9119,12998.0
2017-07-31 14:20:00,100.15,100.19,100.15,100.17,11617.0,71.9119,71.9407,71.9119,71.9263,11617.0
2017-07-31 14:25:00,100.16,100.22,100.14,100.18,24601.0,71.9191,71.9622,71.9048,71.9335,24601.0
2017-07-31 14:30:00,100.18,100.21,100.12,100.13,24436.0,71.9335,71.955,71.8904,71.8976,24436.0
2017-07-31 14:35:00,100.14,100.16,100.05,100.12,20184.0,71.9048,71.9191,71.8401,71.8904,20184.0
2017-07-31 14:40:00,100.12,100.16,100.06,100.07,81792.0,71.8904,71.9191,71.8473,71.8545,81792.0
2017-07-31 14:45:00,100.07,100.12,100.05,100.12,28158.0,71.8545,71.8904,71.8401,71.8904,28158.0
2017-07-31 14:50:00,100.11,100.11,100.01,100.01,15999.0,71.8832,71.8832,71.8114,71.8114,15999.0
2017-07-31 14:55:00,100.02,100.15,100.02,100.15,16020.0,71.8186,71.9119,71.8186,71.9119,16020.0
2017-07-31 15:00:00,100.16,100.25,100.15,100.2,15194.0,71.9191,71.9837,71.9119,71.9478,15194.0
2017-07-31 15:05:00,100.21,100.22,100.1,100.13,15406.0,71.955,71.9622,71.876,71.8976,15406.0
2017-07-31 15:10:00,100.12,100.2,100.05,100.2,22911.0,71.8904,71.9478,71.8401,71.9478,22911.0
2017-07-31 15:15:00,100.19,100.22,100.15,100.19,27076.0,71.9407,71.9622,71.9119,71.9407,27076.0
2017-07-31 15:20:00,100.19,100.28,100.18,100.23,86005.0,71.9407,72.0053,71.9335,71.9694,86005.0
2017-07-31 15:25:00,100.23,100.31,100.2,100.31,42781.0,71.9694,72.0268,71.9478,72.0268,42781.0
2017-07-31 15:30:00,100.31,100.31,100.27,100.29,53971.0,72.0268,72.0268,71.9981,72.0125,53971.0
2017-07-31 15:35:00,100.29,100.36,100.29,100.36,209737.0,72.0125,72.0627,72.0125,72.0627,209737.0
2017-07-31 15:40:00,100.36,100.56,100.35,100.54,66799.0,72.0627,72.2063,72.0555,72.192,66799.0
2017-07-31 15:45:00,100.55,100.61,100.46,100.46,198654.0,72.1992,72.2422,72.1345,72.1345,198654.0
2017-07-31 15:50:00,100.46,100.49,100.44,100.48,104377.0,72.1345,72.1561,72.1202,72.1489,104377.0
2017-07-31 15:55:00,100.49,100.66,100.45,100.56,257254.0,72.1561,72.2781,72.1274,72.2063,257254.0
2017-08-01 09:30:00,100.92,101.5,100.71,100.81,101615.0,72.4648,72.8813,72.314,72.3858,101615.0
2017-08-01 09:35:00,100.77,100.98,100.71,100.8,18595.0,72.3571,72.5079,72.314,72.3787,18595.0
2017-08-01 09:40:00,100.79,100.8,100.5,100.71,17867.0,72.3715,72.3787,72.1633,72.314,17867.0
2017-08-01 09:45:00,100.72,100.83,100.45,100.6,39156.0,72.3212,72.4002,72.1274,72.2351,39156.0
2017-08-01 09:50:00,100.58,100.75,100.45,100.72,298374.0,72.2207,72.3428,72.1274,72.3212,298374.0
2017-08-01 09:55:00,100.71,100.97,100.63,100.94,26626.0,72.314,72.5007,72.2566,72.4792,26626.0
2017-08-01 10:00:00,100.92,101.02,100.91,100.96,19428.0,72.4648,72.5366,72.4577,72.4936,19428.0
2017-08-01 10:05:00,100.95,101.04,100.66,100.77,39097.0,72.4864,72.551,72.2781,72.3571,39097.0
2017-08-01 10:10:00,100.76,100.79,100.62,100.76,24437.0,72.3499,72.3715,72.2494,72.3499,24437.0
2017-08-01 10:15:00,100.76,100.95,100.71,100.93,21900.0,72.3499,72.4864,72.314,72.472,21900.0
2017-08-01 10:20:00,100.95,101.0,100.81,100.83,12654.0,72.4864,72.5223,72.3858,72.4002,12654.0
2017-08-01 10:25:00,100.82,100.95,100.73,100.93,14378.0,72.393,72.4864,72.3284,72.472,14378.0
2017-08-01 10:30:00,100.91,100.91,100.51,100.53,11368.0,72.4577,72.4577,72.1704,72.1848,11368.0
2017-08-01 10:35:00,100.54,100.64,100.48,100.53,50363.0,72.192,72.2638,72.1489,72.1848,50363.0
2017-08-01 10:40:00,100.53,100.54,100.34,100.36,59731.0,72.1848,72.192,72.0484,72.0627,59731.0
2017-08-01 10:45:00,100.35,100.42,100.25,100.42,34598.0,72.0555,72.1058,71.9837,72.1058,34598.0
2017-08-01 10:50:00,100.43,100.45,100.37,100.43,17065.0,72.113,72.1274,72.0699,72.113,17065.0
2017-08-01 10:55:00,100.43,100.48,100.4,100.42,7724.0,72.113,72.1489,72.0914,72.1058,7724.0
2017-08-01 11:00:00,100.42,100.46,100.29,100.4,15700.0,72.1058,72.1345,72.0125,72.0914,15700.0
2017-08-01 11:05:00,100.43,100.46,100.36,100.4,15433.0,72.113,72.1345,72.0627,72.0914,15433.0
2017-08-01 11:10:00,100.39,100.43,100.36,100.4,29417.0,72.0843,72.113,72.0627,72.0914,29417.0
2017-08-01 11:15:00,100.39,100.43,100.36,100.42,59061.0,72.0843,72.113,72.0627,72.1058,59061.0
2017-08-01 11:20:00,100.41,100.5,100.38,100.5,16275.0,72.0986,72.1633,72.0771,72.1633,16275.0
2017-08-01 11:25:00,100.48,100.49,100.41,100.44,28670.0,72.1489,72.1561,72.0986,72.1202,28670.0
2017-08-01 11:30:00,100.45,100.57,100.45,100.57,9244.0,72.1274,72.2135,72.1274,72.2135,9244.0
2017-08-01 11:35:00,100.58,100.6,100.54,100.56,13589.0,72.2207,72.2351,72.192,72.2063,13589.0
2017-08-01 11:40:00,100.57,100.6,100.56,100.6,11417.0,72.2135,72.2351,72.2063,72.2351,11417.0
2017-08-01 11:45:00,100.6,100.78,100.6,100.73,32918.0,72.2351,72.3643,72.2351,72.3284,32918.0
2017-08-01 11:50:00,100.74,100.74,100.59,100.59,16740.0,72.3356,72.3356,72.2279,72.2279,16740.0
2017-08-01 11:55:00,100.59,100.65,100.48,100.48,15799.0,72.2279,72.271,72.1489,72.1489,15799.0
2017-08-01 12:00:00,100.5,100.63,100.5,100.6,16589.0,72.1633,72.2566,72.1633,72.2351,16589.0
2017-08-01 12:05:00,100.62,100.88,100.61,100.88,11275.0,72.2494,72.4361,72.2422,72.4361,11275.0
2017-08-01 12:10:00,100.88,100.9,100.78,100.89,25332.0,72.4361,72.4505,72.3643,72.4433,25332.0
2017-08-01 12:15:00,100.88,100.91,100.8,100.81,27787.0,72.4361,72.4577,72.3787,72.3858,27787.0
2017-08-01 12:20:00,100.8,100.93,100.8,100.89,27837.0,72.3787,72.472,72.3787,72.4433,27837.0
2017-08-01 12:25:00,100.91,101.04,100.89,100.97,9123.0,72.4577,72.551,72.4433,72.5007,9123.0
2017-08-01 12:30:00,100.95,101.02,100.91,100.92,20267.0,72.4864,72.5366,72.4577,72.4648,20267.0
2017-08-01 12:35:00,100.9,100.95,100.82,100.92,21410.0,72.4505,72.4864,72.393,72.4648,21410.0
2017-08-01 12:40:00,100.92,100.99,100.9,100.98,12754.0,72.4648,72.5151,72.4505,72.5079,12754.0
2017-08-01 12:45:00,100.98,100.98,100.86,100.88,10920.0,72.5079,72.5079,72.4217,72.4361,10920.0
2017-08-01 12:50:00,100.86,100.94,100.8,100.84,41468.0,72.4217,72.4792,72.3787,72.4074,41468.0
2017-08-01 12:55:00,100.84,100.96,100.81,100.92,21077.0,72.4074,72.4936,72.3858,72.4648,21077.0
2017-08-01 13:00:00,100.91,101.03,100.91,101.03,7063.0,72.4577,72.5438,72.4577,72.5438,7063.0
2017-08-01 13:05:00,101.0,101.01,100.88,100.95,13446.0,72.5223,72.5295,72.4361,72.4864,13446.0
2017-08-01 13:10:00,100.95,100.99,100.92,100.92,7865.0,72.4864,72.5151,72.4648,72.4648,7865.0
2017-08-01 13:15:00,100.92,100.98,100.87,100.89,15872.0,72.4648,72.5079,72.4289,72.4433,15872.0
2017-08-01 13:20:00,100.89,100.92,100.88,100.88,7767.0,72.4433,72.4648,72.4361,72.4361,7767.0
2017-08-01 13:25:00,100.88,100.9,100.82,100.87,10867.0,72.4361,72.4505,72.393,72.4289,10867.0
2017-08-01 13:30:00,100.85,100.94,100.85,100.89,7543.0,72.4146,72.4792,72.4146,72.4433,7543.0
2017-08-01 13:35:00,100.88,101.0,100.88,101.0,7644.0,72.4361,72.5223,72.4361,72.5223,7644.0
2017-08-01 13:40:00,100.99,101.02,100.97,101.01,12020.0,72.5151,72.5366,72.5007,72.5295,12020.0
2017-08-01 13:45:00,101.01,101.04,100.95,101.01,11903.0,72.5295,72.551,72.4864,72.5295,11903.0
2017-08-01 13:50:00,101.03,101.09,101.02,101.07,7313.0,72.5438,72.5869,72.5366,72.5725,7313.0
2017-08-01 13:55:00,101.07,101.1,101.04,101.09,11895.0,72.5725,72.5941,72.551,72.5869,11895.0
2017-08-01 14:00:00,101.08,101.1,101.02,101.03,16137.0,72.5797,72.5941,72.5366,72.5438,16137.0
2017-08-01 14:05:00,101.03,101.06,101.01,101.05,15005.0,72.5438,72.5654,72.5295,72.5582,15005.0
2017-08-01 14:10:00,101.06,101.08,101.03,101.07,10538.0,72.5654,72.5797,72.5438,72.5725,10538.0
2017-08-01 14:15:00,101.07,101.07,101.01,101.04,12473.0,72.5725,72.5725,72.5295,72.551,12473.0
2017-08-01 14:20:00,101.04,101.09,101.03,101.04,7136.0,72.551,72.5869,72.5438,72.551,7136.0
2017-08-01 14:25:00,101.04,101.09,101.01,101.08,10279.0,72.551,72.5869,72.5295,72.5797,10279.0
2017-08-01 14:30:00,101.09,101.1,101.04,101.07,16042.0,72.5869,72.5941,72.551,72.5725,16042.0
2017-08-01 14:35:00,101.07,101.08,101.01,101.01,12286.0,72.5725,72.5797,72.5295,72.5295,12286.0
2017-08-01 14:40:00,101.02,101.06,100.95,100.99,21136.0,72.5366,72.5654,72.4864,72.5151,21136.0
2017-08-01 14:45:00,101.02,101.03,100.95,101.03,8781.0,72.5366,72.5438,72.4864,72.5438,8781.0
2017-08-01 14:50:00,101.01,101.14,101.0,101.07,25585.0,72.5295,72.6228,72.5223,72.5725,25585.0
2017-08-01 14:55:00,101.07,101.1,101.03,101.1,14354.0,72.5725,72.5941,72.5438,72.5941,14354.0
2017-08-01 15:00:00,101.11,101.11,101.02,101.04,15137.0,72.6013,72.6013,72.5366,72.551,15137.0
2017-08-01 15:05:00,101.04,101.12,101.0,101.06,24122.0,72.551,72.6084,72.5223,72.5654,24122.0
2017-08-01 15:10:00,101.07,101.1,101.06,101.09,10907.0,72.5725,72.5941,72.5654,72.5869,10907.0
2017-08-01 15:15:00,101.09,101.11,101.06,101.08,23613.0,72.5869,72.6013,72.5654,72.5797,23613.0
2017-08-01 15:20:00,101.09,101.09,100.97,100.98,22837.0,72.5869,72.5869,72.5007,72.5079,22837.0
2017-08-01 15:25:00,100.98,101.05,100.9,100.97,36693.0,72.5079,72.5582,72.4505,72.5007,36693.0
2017-08-01 15:30:00,100.96,100.99,100.95,100.96,29990.0,72.4936,72.5151,72.4864,72.4936,29990.0
2017-08-01 15:35:00,100.96,100.98,100.83,100.87,33219.0,72.4936,72.5079,72.4002,72.4289,33219.0
2017-08-01 15:40:00,100.86,100.97,100.86,100.92,34380.0,72.4217,72.5007,72.4217,72.4648,34380.0
2017-08-01 15:45:00,100.91,100.93,100.76,100.77,65556.0,72.4577,72.472,72.3499,72.3571,65556.0
2017-08-01 15:50:00,100.78,100.87,100.75,100.84,62161.0,72.3643,72.4289,72.3428,72.4074,62161.0
2017-08-01 15:55:00,100.83,101.02,100.83,100.93,131932.0,72.4002,72.5366,72.4002,72.472,131932.0
2017-08-02 09:30:00,100.88,101.08,100.47,100.59,37587.0,72.4361,72.5797,72.1417,72.2279,37587.0
2017-08-02 09:35:00,100.52,100.64,100.17,100.17,23868.0,72.1776,72.2638,71.9263,71.9263,23868.0
2017-08-02 09:40:00,100.25,100.69,100.18,100.67,29813.0,71.9837,72.2997,71.9335,72.2853,29813.0
2017-08-02 09:45:00,100.6,100.89,100.56,100.88,10399.0,72.2351,72.4433,72.2063,72.4361,10399.0
2017-08-02 09:50:00,100.82,100.9,100.8,100.9,19471.0,72.393,72.4505,72.3787,72.4505,19471.0
2017-08-02 09:55:00,100.89,100.95,100.72,100.94,20119.0,72.4433,72.4864,72.3212,72.4792,20119.0
2017-08-02 10:00:00,100.94,101.05,100.93,101.0,12664.0,72.4792,72.5582,72.472,72.5223,12664.0
2017-08-02 10:05:00,100.98,101.09,100.97,101.04,22340.0,72.5079,72.5869,72.5007,72.551,22340.0
2017-08-02 10:10:00,101.06,101.17,101.03,101.08,13309.0,72.5654,72.6443,72.5438,72.5797,13309.0
2017-08-02 10:15:00,101.07,101.09,101.04,101.08,4320.0,72.5725,72.5869,72.551,72.5797,4320.0
2017-08-02 10:20:00,101.08,101.09,100.91,100.93,17386.0,72.5797,72.5869,72.4577,72.472,17386.0
2017-08-02 10:25:00,100.95,101.06,100.93,101.04,13840.0,72.4864,72.5654,72.472,72.551,13840.0
2017-08-02 10:30:00,101.07,101.09,100.99,101.03,11763.0,72.5725,72.5869,72.5151,72.5438,11763.0
2017-08-02 10:35:00,101.03,101.08,100.96,101.03,6731.0,72.5438,72.5797,72.4936,72.5438,6731.0
2017-08-02 10:40:00,101.03,101.06,100.98,101.02,20973.0,72.5438,72.5654,72.5079,72.5366,20973.0
2017-08-02 10:45:00,101.01,101.06,100.97,101.05,31865.0,72.5295,72.5654,72.5007,72.5582,31865.0
2017-08-02 10:50:00,101.06,101.07,100.98,101.03,26867.0,72.5654,72.5725,72.5079,72.5438,26867.0
2017-08-02 10:55:00,101.03,101.06,100.93,101.0,28457.0,72.5438,72.5654,72.472,72.5223,28457.0
2017-08-02 11:00:00,100.99,101.12,100.94,101.1,46906.0,72.5151,72.6084,72.4792,72.5941,46906.0
2017-08-02 11:05:00,101.1,101.1,100.98,100.98,32650.0,72.5941,72.5941,72.5079,72.5079,32650.0
2017-08-02 11:10:00,100.98,101.03,100.98,101.0,17675.0,72.5079,72.5438,72.5079,72.5223,17675.0
2017-08-02 11:15:00,100.99,101.09,100.99,101.06,14952.0,72.5151,72.5869,72.5151,72.5654,14952.0
2017-08-02 11:20:00,101.05,101.2,101.04,101.18,30345.0,72.5582,72.6659,72.551,72.6515,30345.0
2017-08-02 11:25:00,101.19,101.22,101.08,101.17,25454.0,72.6587,72.6802,72.5797,72.6443,25454.0
2017-08-02 11:30:00,101.16,101.24,101.08,101.22,23172.0,72.6372,72.6946,72.5797,72.6802,23172.0
2017-08-02 11:35:00,101.18,101.22,101.14,101.22,8263.0,72.6515,72.6802,72.6228,72.6802,8263.0
2017-08-02 11:40:00,101.21,101.29,101.19,101.23,30014.0,72.6731,72.7305,72.6587,72.6874,30014.0
2017-08-02 11:45:00,101.23,101.24,101.01,101.19,34980.0,72.6874,72.6946,72.5295,72.6587,34980.0
2017-08-02 11:50:00,101.22,101.22,101.16,101.19,3342.0,72.6802,72.6802,72.6372,72.6587,3342.0
2017-08-02 11:55:00,101.19,101.27,101.18,101.22,30019.0,72.6587,72.7161,72.6515,72.6802,30019.0
2017-08-02 12:00:00,101.21,101.23,101.16,101.19,6579.0,72.6731,72.6874,72.6372,72.6587,6579.0
2017-08-02 12:05:00,101.19,101.24,101.14,101.18,64174.0,72.6587,72.6946,72.6228,72.6515,64174.0
2017-08-02 12:10:00,101.18,101.2,101.12,101.15,59799.0,72.6515,72.6659,72.6084,72.63,59799.0
2017-08-02 12:15:00,101.16,101.2,101.11,101.15,35637.0,72.6372,72.6659,72.6013,72.63,35637.0
2017-08-02 12:20:00,101.15,101.23,101.15,101.21,11656.0,72.63,72.6874,72.63,72.6731,11656.0
2017-08-02 12:25:00,101.2,101.32,101.19,101.3,7655.0,72.6659,72.752,72.6587,72.7377,7655.0
2017-08-02 12:30:00,101.31,101.33,101.27,101.29,11325.0,72.7449,72.7592,72.7161,72.7305,11325.0
2017-08-02 12:35:00,101.3,101.31,101.25,101.25,16469.0,72.7377,72.7449,72.7018,72.7018,16469.0
2017-08-02 12:40:00,101.25,101.25,101.18,101.22,12250.0,72.7018,72.7018,72.6515,72.6802,12250.0
2017-08-02 12:45:00,101.22,101.27,101.19,101.24,27490.0,72.6802,72.7161,72.6587,72.6946,27490.0
2017-08-02 12:50:00,101.24,101.28,101.19,101.21,15351.0,72.6946,72.7233,72.6587,72.6731,15351.0
2017-08-02 12:55:00,101.21,101.33,101.2,101.33,15693.0,72.6731,72.7592,72.6659,72.7592,15693.0
2017-08-02 13:00:00,101.32,101.35,101.22,101.22,13687.0,72.752,72.7736,72.6802,72.6802,13687.0
2017-08-02 13:05:00,101.23,101.27,101.19,101.23,32330.0,72.6874,72.7161,72.6587,72.6874,32330.0
2017-08-02 13:10:00,101.23,101.3,101.2,101.22,25619.0,72.6874,72.7377,72.6659,72.6802,25619.0
2017-08-02 13:15:00,101.21,101.31,101.21,101.27,31647.0,72.6731,72.7449,72.6731,72.7161,31647.0
2017-08-02 13:20:00,101.28,101.32,101.25,101.32,23230.0,72.7233,72.752,72.7018,72.752,23230.0
2017-08-02 13:25:00,101.33,101.47,101.32,101.41,46512.0,72.7592,72.8598,72.752,72.8167,46512.0
2017-08-02 13:30:00,101.41,101.56,101.4,101.56,64476.0,72.8167,72.9244,72.8095,72.9244,64476.0
2017-08-02 13:35:00,101.54,101.55,101.48,101.54,28389.0,72.91,72.9172,72.8669,72.91,28389.0
2017-08-02 13:40:00,101.53,101.67,101.53,101.66,32672.0,72.9028,73.0034,72.9028,72.9962,32672.0
2017-08-02 13:45:00,101.67,101.74,101.6,101.67,38736.0,73.0034,73.0536,72.9531,73.0034,38736.0
2017-08-02 13:50:00,101.67,101.8,101.67,101.75,39060.0,73.0034,73.0967,73.0034,73.0608,39060.0
2017-08-02 13:55:00,101.75,101.83,101.7,101.7,26268.0,73.0608,73.1182,73.0249,73.0249,26268.0
2017-08-02 14:00:00,101.7,101.72,101.56,101.64,52738.0,73.0249,73.0393,72.9244,72.9818,52738.0
2017-08-02 14:05:00,101.65,101.75,101.63,101.71,45437.0,72.989,73.0608,72.9746,73.0321,45437.0
2017-08-02 14:10:00,101.72,101.77,101.62,101.63,64435.0,73.0393,73.0752,72.9675,72.9746,64435.0
2017-08-02 14:15:00,101.62,101.69,101.5,101.54,41142.0,72.9675,73.0177,72.8813,72.91,41142.0
2017-08-02 14:20:00,101.54,101.58,101.48,101.54,21229.0,72.91,72.9387,72.8669,72.91,21229.0
2017-08-02 14:25:00,101.55,101.69,101.55,101.59,43545.0,72.9172,73.0177,72.9172,72.9459,43545.0
2017-08-02 14:30:00,101.57,101.68,101.56,101.61,16193.0,72.9316,73.0105,72.9244,72.9603,16193.0
2017-08-02 14:35:00,101.61,101.66,101.61,101.64,19062.0,72.9603,72.9962,72.9603,72.9818,19062.0
2017-08-02 14:40:00,101.66,101.66,101.6,101.65,13940.0,72.9962,72.9962,72.9531,72.989,13940.0
2017-08-02 14:45:00,101.63,101.67,101.6,101.63,16127.0,72.9746,73.0034,72.9531,72.9746,16127.0
2017-08-02 14:50:00,101.62,101.69,101.6,101.63,54327.0,72.9675,73.0177,72.9531,72.9746,54327.0
2017-08-02 14:55:00,101.63,101.64,101.6,101.62,25087.0,72.9746,72.9818,72.9531,72.9675,25087.0
2017-08-02 15:00:00,101.62,101.7,101.61,101.64,30422.0,72.9675,73.0249,72.9603,72.9818,30422.0
2017-08-02 15:05:00,101.65,101.72,101.65,101.67,46283.0,72.989,73.0393,72.989,73.0034,46283.0
2017-08-02 15:10:00,101.67,101.72,101.63,101.68,47294.0,73.0034,73.0393,72.9746,73.0105,47294.0
2017-08-02 15:15:00,101.69,101.69,101.66,101.69,24676.0,73.0177,73.0177,72.9962,73.0177,24676.0
2017-08-02 15:20:00,101.68,101.73,101.63,101.69,30600.0,73.0105,73.0464,72.9746,73.0177,30600.0
2017-08-02 15:25:00,101.68,101.69,101.64,101.64,30429.0,73.0105,73.0177,72.9818,72.9818,30429.0
2017-08-02 15:30:00,101.64,101.68,101.62,101.67,26909.0,72.9818,73.0105,72.9675,73.0034,26909.0
2017-08-02 15:35:00,101.66,101.66,101.52,101.52,63326.0,72.9962,72.9962,72.8957,72.8957,63326.0
2017-08-02 15:40:00,101.52,101.61,101.47,101.55,39639.0,72.8957,72.9603,72.8598,72.9172,39639.0
2017-08-02 15:45:00,101.55,101.67,101.55,101.66,55936.0,72.9172,73.0034,72.9172,72.9962,55936.0
2017-08-02 15:50:00,101.66,101.8,101.66,101.72,66364.0,72.9962,73.0967,72.9962,73.0393,66364.0
2017-08-02 15:55:00,101.71,101.83,101.7,101.78,107278.0,73.0321,73.1182,73.0249,73.0823,107278.0
2017-08-03 09:30:00,101.97,101.98,101.6,101.74,30496.0,73.2188,73.226,72.9531,73.0536,30496.0
2017-08-03 09:35:00,101.78,101.94,101.61,101.62,13960.0,73.0823,73.1972,72.9603,72.9675,13960.0
2017-08-03 09:40:00,101.66,101.71,101.5,101.53,23467.0,72.9962,73.0321,72.8813,72.9028,23467.0
2017-08-03 09:45:00,101.55,101.55,101.32,101.34,7930.0,72.9172,72.9172,72.752,72.7664,7930.0
2017-08-03 09:50:00,101.35,101.36,101.19,101.25,17863.0,72.7736,72.7808,72.6587,72.7018,17863.0
2017-08-03 09:55:00,101.3,101.3,100.98,101.13,7287.0,72.7377,72.7377,72.5079,72.6156,7287.0
2017-08-03 10:00:00,101.2,101.49,101.2,101.49,8804.0,72.6659,72.8741,72.6659,72.8741,8804.0
2017-08-03 10:05:00,101.46,101.53,101.41,101.52,12076.0,72.8526,72.9028,72.8167,72.8957,12076.0
2017-08-03 10:10:00,101.48,101.53,101.36,101.39,12771.0,72.8669,72.9028,72.7808,72.8023,12771.0
2017-08-03 10:15:00,101.39,101.52,101.28,101.33,11034.0,72.8023,72.8957,72.7233,72.7592,11034.0
2017-08-03 10:20:00,101.31,101.32,101.12,101.15,29811.0,72.7449,72.752,72.6084,72.63,29811.0
2017-08-03 10:25:00,101.16,101.44,101.16,101.44,8050.0,72.6372,72.8382,72.6372,72.8382,8050.0
2017-08-03 10:30:00,101.43,101.45,101.28,101.28,12302.0,72.831,72.8454,72.7233,72.7233,12302.0
2017-08-03 10:35:00,101.2,101.37,101.2,101.35,7783.0,72.6659,72.7879,72.6659,72.7736,7783.0
2017-08-03 10:40:00,101.35,101.37,101.2,101.2,12317.0,72.7736,72.7879,72.6659,72.6659,12317.0
2017-08-03 10:45:00,101.26,101.38,101.26,101.38,8700.0,72.709,72.7951,72.709,72.7951,8700.0
2017-08-03 10:50:00,101.39,101.5,101.37,101.43,8127.0,72.8023,72.8813,72.7879,72.831,8127.0
2017-08-03 10:55:00,101.44,101.44,101.16,101.22,11371.0,72.8382,72.8382,72.6372,72.6802,11371.0
2017-08-03 11:00:00,101.24,101.43,101.22,101.4,12002.0,72.6946,72.831,72.6802,72.8095,12002.0
2017-08-03 11:05:00,101.39,101.4,101.28,101.3,14999.0,72.8023,72.8095,72.7233,72.7377,14999.0
2017-08-03 11:10:00,101.25,101.29,101.12,101.18,11430.0,72.7018,72.7305,72.6084,72.6515,11430.0
2017-08-03 11:15:00,101.15,101.18,101.06,101.06,19934.0,72.63,72.6515,72.5654,72.5654,19934.0
2017-08-03 11:20:00,101.06,101.11,101.02,101.06,13595.0,72.5654,72.6013,72.5366,72.5654,13595.0
2017-08-03 11:25:00,101.05,101.06,100.89,100.92,10967.0,72.5582,72.5654,72.4433,72.4648,10967.0
2017-08-03 11:30:00,100.93,101.04,100.93,101.0,11345.0,72.472,72.551,72.472,72.5223,11345.0
2017-08-03 11:35:00,100.99,101.02,100.95,100.96,18089.0,72.5151,72.5366,72.4864,72.4936,18089.0
2017-08-03 11:40:00,100.95,100.98,100.93,100.96,5208.0,72.4864,72.5079,72.472,72.4936,5208.0
2017-08-03 11:45:00,100.96,100.98,100.75,100.75,7686.0,72.4936,72.5079,72.3428,72.3428,7686.0
2017-08-03 11:50:00,100.75,100.85,100.75,100.83,26115.0,72.3428,72.4146,72.3428,72.4002,26115.0
2017-08-03 11:55:00,100.84,100.88,100.79,100.82,20984.0,72.4074,72.4361,72.3715,72.393,20984.0
2017-08-03 12:00:00,100.83,100.92,100.8,100.85,19812.0,72.4002,72.4648,72.3787,72.4146,19812.0
2017-08-03 12:05:00,100.86,100.93,100.85,100.9,8108.0,72.4217,72.472,72.4146,72.4505,8108.0
2017-08-03 12:10:00,100.88,101.0,100.86,100.96,11862.0,72.4361,72.5223,72.4217,72.4936,11862.0
2017-08-03 12:15:00,101.0,101.02,100.94,101.0,21094.0,72.5223,72.5366,72.4792,72.5223,21094.0
2017-08-03 12:20:00,101.0,101.02,100.91,100.95,60366.0,72.5223,72.5366,72.4577,72.4864,60366.0
2017-08-03 12:25:00,100.95,101.12,100.93,101.12,52530.0,72.4864,72.6084,72.472,72.6084,52530.0
2017-08-03 12:30:00,101.11,101.3,101.11,101.16,24996.0,72.6013,72.7377,72.6013,72.6372,24996.0
2017-08-03 12:35:00,101.2,101.36,101.18,101.35,40392.0,72.6659,72.7808,72.6515,72.7736,40392.0
2017-08-03 12:40:00,101.37,101.38,101.2,101.22,44761.0,72.7879,72.7951,72.6659,72.6802,44761.0
2017-08-03 12:45:00,101.22,101.25,101.11,101.17,14733.0,72.6802,72.7018,72.6013,72.6443,14733.0
2017-08-03 12:50:00,101.17,101.23,101.15,101.15,5570.0,72.6443,72.6874,72.63,72.63,5570.0
2017-08-03 12:55:00,101.16,101.17,101.12,101.12,7349.0,72.6372,72.6443,72.6084,72.6084,7349.0
2017-08-03 13:00:00,101.11,101.12,101.01,101.02,4330.0,72.6013,72.6084,72.5295,72.5366,4330.0
2017-08-03 13:05:00,101.01,101.03,100.95,100.95,9851.0,72.5295,72.5438,72.4864,72.4864,9851.0
2017-08-03 13:10:00,100.95,101.0,100.84,100.99,37545.0,72.4864,72.5223,72.4074,72.5151,37545.0
2017-08-03 13:15:00,101.0,101.03,100.94,100.99,19882.0,72.5223,72.5438,72.4792,72.5151,19882.0
2017-08-03 13:20:00,100.98,101.02,100.95,100.98,11897.0,72.5079,72.5366,72.4864,72.5079,11897.0
2017-08-03 13:25:00,101.0,101.0,100.92,100.95,15203.0,72.5223,72.5223,72.4648,72.4864,15203.0
2017-08-03 13:30:00,100.97,101.02,100.95,101.01,19149.0,72.5007,72.5366,72.4864,72.5295,19149.0
2017-08-03 13:35:00,101.03,101.05,100.97,101.0,20853.0,72.5438,72.5582,72.5007,72.5223,20853.0
2017-08-03 13:40:00,101.02,101.02,100.96,101.01,15267.0,72.5366,72.5366,72.4936,72.5295,15267.0
2017-08-03 13:45:00,101.0,101.0,100.91,100.93,24918.0,72.5223,72.5223,72.4577,72.472,24918.0
2017-08-03 13:50:00,100.92,100.92,100.82,100.82,15202.0,72.4648,72.4648,72.393,72.393,15202.0
2017-08-03 13:55:00,100.85,100.89,100.76,100.82,28329.0,72.4146,72.4433,72.3499,72.393,28329.0
2017-08-03 14:00:00,100.84,100.84,100.78,100.82,8938.0,72.4074,72.4074,72.3643,72.393,8938.0
2017-08-03 14:05:00,100.83,100.87,100.77,100.8,30873.0,72.4002,72.4289,72.3571,72.3787,30873.0
2017-08-03 14:10:00,100.8,100.88,100.77,100.82,7994.0,72.3787,72.4361,72.3571,72.393,7994.0
2017-08-03 14:15:00,100.84,100.86,100.81,100.84,8421.0,72.4074,72.4217,72.3858,72.4074,8421.0
2017-08-03 14:20:00,100.85,100.86,100.81,100.82,15468.0,72.4146,72.4217,72.3858,72.393,15468.0
2017-08-03 14:25:00,100.83,100.84,100.77,100.81,15603.0,72.4002,72.4074,72.3571,72.3858,15603.0
2017-08-03 14:30:00,100.82,100.85,100.76,100.85,6770.0,72.393,72.4146,72.3499,72.4146,6770.0
2017-08-03 14:35:00,100.84,100.84,100.71,100.73,11887.0,72.4074,72.4074,72.314,72.3284,11887.0
2017-08-03 14:40:00,100.71,100.73,100.66,100.69,11311.0,72.314,72.3284,72.2781,72.2997,11311.0
2017-08-03 14:45:00,100.68,100.69,100.64,100.68,11927.0,72.2925,72.2997,72.2638,72.2925,11927.0
2017-08-03 14:50:00,100.68,100.77,100.62,100.63,35098.0,72.2925,72.3571,72.2494,72.2566,35098.0
2017-08-03 14:55:00,100.62,100.74,100.61,100.71,34930.0,72.2494,72.3356,72.2422,72.314,34930.0
2017-08-03 15:00:00,100.7,100.76,100.68,100.75,33855.0,72.3069,72.3499,72.2925,72.3428,33855.0
2017-08-03 15:05:00,100.74,100.89,100.7,100.75,73742.0,72.3356,72.4433,72.3069,72.3428,73742.0
2017-08-03 15:10:00,100.76,100.88,100.72,100.82,82051.0,72.3499,72.4361,72.3212,72.393,82051.0
2017-08-03 15:15:00,100.83,100.86,100.76,100.8,21170.0,72.4002,72.4217,72.3499,72.3787,21170.0
2017-08-03 15:20:00,100.8,100.91,100.75,100.81,18224.0,72.3787,72.4577,72.3428,72.3858,18224.0
2017-08-03 15:25:00,100.83,100.85,100.78,100.81,53852.0,72.4002,72.4146,72.3643,72.3858,53852.0
2017-08-03 15:30:00,100.83,100.85,100.67,100.77,38263.0,72.4002,72.4146,72.2853,72.3571,38263.0
2017-08-03 15:35:00,100.77,100.82,100.76,100.78,35749.0,72.3571,72.393,72.3499,72.3643,35749.0
2017-08-03 15:40:00,100.78,100.93,100.77,100.93,33835.0,72.3643,72.472,72.3571,72.472,33835.0
2017-08-03 15:45:00,100.93,101.01,100.92,100.96,59213.0,72.472,72.5295,72.4648,72.4936,59213.0
2017-08-03 15:50:00,100.95,100.99,100.92,100.94,36651.0,72.4864,72.5151,72.4648,72.4792,36651.0
2017-08-03 15:55:00,100.94,100.95,100.85,100.87,94147.0,72.4792,72.4864,72.4146,72.4289,94147.0
2017-08-04 09:30:00,100.55,101.26,100.55,100.96,48913.0,72.1992,72.709,72.1992,72.4936,48913.0
2017-08-04 09:35:00,100.99,101.45,100.99,101.31,10870.0,72.5151,72.8454,72.5151,72.7449,10870.0
2017-08-04 09:40:00,101.36,101.36,101.16,101.33,2981.0,72.7808,72.7808,72.6372,72.7592,2981.0
2017-08-04 09:45:00,101.33,101.39,101.08,101.29,6036.0,72.7592,72.8023,72.5797,72.7305,6036.0
2017-08-04 09:50:00,101.23,101.23,101.08,101.1,4569.0,72.6874,72.6874,72.5797,72.5941,4569.0
2017-08-04 09:55:00,101.05,101.08,100.91,100.98,8306.0,72.5582,72.5797,72.4577,72.5079,8306.0
2017-08-04 10:00:00,100.99,101.04,100.9,100.96,10800.0,72.5151,72.551,72.4505,72.4936,10800.0
2017-08-04 10:05:00,100.92,100.93,100.8,100.82,21368.0,72.4648,72.472,72.3787,72.393,21368.0
2017-08-04 10:10:00,100.85,100.86,100.78,100.84,9724.0,72.4146,72.4217,72.3643,72.4074,9724.0
2017-08-04 10:15:00,100.86,100.93,100.85,100.87,4510.0,72.4217,72.472,72.4146,72.4289,4510.0
2017-08-04 10:20:00,100.91,100.95,100.8,100.89,11605.0,72.4577,72.4864,72.3787,72.4433,11605.0
2017-08-04 10:25:00,100.86,101.04,100.85,101.03,4347.0,72.4217,72.551,72.4146,72.5438,4347.0
2017-08-04 10:30:00,101.03,101.19,100.95,101.19,6988.0,72.5438,72.6587,72.4864,72.6587,6988.0
2017-08-04 10:35:00,101.19,101.24,101.05,101.22,15399.0,72.6587,72.6946,72.5582,72.6802,15399.0
2017-08-04 10:40:00,101.25,101.31,101.19,101.26,11215.0,72.7018,72.7449,72.6587,72.709,11215.0
2017-08-04 10:45:00,101.27,101.35,101.25,101.32,28200.0,72.7161,72.7736,72.7018,72.752,28200.0
2017-08-04 10:50:00,101.3,101.32,101.19,101.22,37213.0,72.7377,72.752,72.6587,72.6802,37213.0
2017-08-04 10:55:00,101.2,101.32,101.18,101.29,30081.0,72.6659,72.752,72.6515,72.7305,30081.0
2017-08-04 11:00:00,101.29,101.31,101.2,101.27,24275.0,72.7305,72.7449,72.6659,72.7161,24275.0
2017-08-04 11:05:00,101.26,101.3,101.24,101.28,18299.0,72.709,72.7377,72.6946,72.7233,18299.0
2017-08-04 11:10:00,101.29,101.37,101.28,101.31,16520.0,72.7305,72.7879,72.7233,72.7449,16520.0
2017-08-04 11:15:00,101.31,101.51,101.3,101.51,15452.0,72.7449,72.8885,72.7377,72.8885,15452.0
2017-08-04 11:20:00,101.53,101.53,101.3,101.4,15231.0,72.9028,72.9028,72.7377,72.8095,15231.0
2017-08-04 11:25:00,101.42,101.5,101.41,101.48,15698.0,72.8239,72.8813,72.8167,72.8669,15698.0
2017-08-04 11:30:00,101.48,101.57,101.45,101.53,12941.0,72.8669,72.9316,72.8454,72.9028,12941.0
2017-08-04 11:35:00,101.52,101.7,101.51,101.65,29762.0,72.8957,73.0249,72.8885,72.989,29762.0
2017-08-04 11:40:00,101.65,101.69,101.58,101.66,16901.0,72.989,73.0177,72.9387,72.9962,16901.0
2017-08-04 11:45:00,101.66,101.66,101.56,101.59,11410.0,72.9962,72.9962,72.9244,72.9459,11410.0
2017-08-04 11:50:00,101.59,101.71,101.58,101.7,25483.0,72.9459,73.0321,72.9387,73.0249,25483.0
2017-08-04 11:55:00,101.72,101.77,101.65,101.74,19552.0,73.0393,73.0752,72.989,73.0536,19552.0
2017-08-04 12:00:00,101.75,101.75,101.66,101.72,23736.0,73.0608,73.0608,72.9962,73.0393,23736.0
2017-08-04 12:05:00,101.7,101.83,101.69,101.7,24159.0,73.0249,73.1182,73.0177,73.0249,24159.0
2017-08-04 12:10:00,101.72,101.75,101.45,101.53,23943.0,73.0393,73.0608,72.8454,72.9028,23943.0
2017-08-04 12:15:00,101.52,101.61,101.51,101.61,14063.0,72.8957,72.9603,72.8885,72.9603,14063.0
2017-08-04 12:20:00,101.59,101.72,101.58,101.72,9451.0,72.9459,73.0393,72.9387,73.0393,9451.0
2017-08-04 12:25:00,101.75,101.77,101.61,101.77,14367.0,73.0608,73.0752,72.9603,73.0752,14367.0
2017-08-04 12:30:00,101.75,101.82,101.72,101.8,14025.0,73.0608,73.1111,73.0393,73.0967,14025.0
2017-08-04 12:35:00,101.8,101.81,101.71,101.74,8387.0,73.0967,73.1039,73.0321,73.0536,8387.0
2017-08-04 12:40:00,101.72,101.81,101.71,101.75,13589.0,73.0393,73.1039,73.0321,73.0608,13589.0
2017-08-04 12:45:00,101.75,101.79,101.72,101.76,13963.0,73.0608,73.0895,73.0393,73.068,13963.0
2017-08-04 12:50:00,101.77,101.84,101.72,101.81,21724.0,73.0752,73.1254,73.0393,73.1039,21724.0
2017-08-04 12:55:00,101.8,101.89,101.8,101.89,13060.0,73.0967,73.1613,73.0967,73.1613,13060.0
2017-08-04 13:00:00,101.88,101.99,101.87,101.91,16898.0,73.1542,73.2331,73.147,73.1757,16898.0
2017-08-04 13:05:00,101.91,101.97,101.9,101.97,18007.0,73.1757,73.2188,73.1685,73.2188,18007.0
2017-08-04 13:10:00,101.97,101.99,101.93,101.96,12533.0,73.2188,73.2331,73.1901,73.2116,12533.0
2017-08-04 13:15:00,101.97,102.01,101.95,101.96,12478.0,73.2188,73.2475,73.2044,73.2116,12478.0
2017-08-04 13:20:00,101.97,101.98,101.95,101.96,6192.0,73.2188,73.226,73.2044,73.2116,6192.0
2017-08-04 13:25:00,101.96,102.0,101.94,101.97,11841.0,73.2116,73.2403,73.1972,73.2188,11841.0
2017-08-04 13:30:00,101.96,102.06,101.96,101.98,57226.0,73.2116,73.2834,73.2116,73.226,57226.0
2017-08-04 13:35:00,101.97,102.01,101.8,101.83,43816.0,73.2188,73.2475,73.0967,73.1182,43816.0
2017-08-04 13:40:00,101.83,101.88,101.78,101.82,16661.0,73.1182,73.1542,73.0823,73.1111,16661.0
2017-08-04 13:45:00,101.84,101.92,101.81,101.83,30831.0,73.1254,73.1829,73.1039,73.1182,30831.0
2017-08-04 13:50:00,101.84,101.92,101.83,101.9,29447.0,73.1254,73.1829,73.1182,73.1685,29447.0
2017-08-04 13:55:00,101.88,101.9,101.82,101.85,29077.0,73.1542,73.1685,73.1111,73.1326,29077.0
2017-08-04 14:00:00,101.85,101.94,101.85,101.93,9682.0,73.1326,73.1972,73.1326,73.1901,9682.0
2017-08-04 14:05:00,101.93,101.95,101.9,101.92,13016.0,73.1901,73.2044,73.1685,73.1829,13016.0
2017-08-04 14:10:00,101.92,101.99,101.92,101.97,20110.0,73.1829,73.2331,73.1829,73.2188,20110.0
2017-08-04 14:15:00,101.96,102.0,101.89,101.89,15575.0,73.2116,73.2403,73.1613,73.1613,15575.0
2017-08-04 14:20:00,101.88,101.94,101.86,101.88,31180.0,73.1542,73.1972,73.1398,73.1542,31180.0
2017-08-04 14:25:00,101.89,101.92,101.85,101.88,29841.0,73.1613,73.1829,73.1326,73.1542,29841.0
2017-08-04 14:30:00,101.87,101.98,101.82,101.82,29727.0,73.147,73.226,73.1111,73.1111,29727.0
2017-08-04 14:35:00,101.85,101.96,101.83,101.87,45779.0,73.1326,73.2116,73.1182,73.147,45779.0
2017-08-04 14:40:00,101.86,101.88,101.77,101.79,42575.0,73.1398,73.1542,73.0752,73.0895,42575.0
2017-08-04 14:45:00,101.8,101.83,101.65,101.68,24038.0,73.0967,73.1182,72.989,73.0105,24038.0
2017-08-04 14:50:00,101.69,101.77,101.69,101.75,20063.0,73.0177,73.0752,73.0177,73.0608,20063.0
2017-08-04 14:55:00,101.74,101.78,101.65,101.7,41329.0,73.0536,73.0823,72.989,73.0249,41329.0
2017-08-04 15:00:00,101.7,101.7,101.58,101.59,32913.0,73.0249,73.0249,72.9387,72.9459,32913.0
2017-08-04 15:05:00,101.58,101.67,101.53,101.66,19675.0,72.9387,73.0034,72.9028,72.9962,19675.0
2017-08-04 15:10:00,101.65,101.75,101.61,101.72,15272.0,72.989,73.0608,72.9603,73.0393,15272.0
2017-08-04 15:15:00,101.73,101.78,101.72,101.77,19832.0,73.0464,73.0823,73.0393,73.0752,19832.0
2017-08-04 15:20:00,101.77,101.96,101.77,101.9,30943.0,73.0752,73.2116,73.0752,73.1685,30943.0
2017-08-04 15:25:00,101.88,101.88,101.84,101.88,12055.0,73.1542,73.1542,73.1254,73.1542,12055.0
2017-08-04 15:30:00,101.87,101.89,101.8,101.88,54836.0,73.147,73.1613,73.0967,73.1542,54836.0
2017-08-04 15:35:00,101.88,101.96,101.86,101.96,41075.0,73.1542,73.2116,73.1398,73.2116,41075.0
2017-08-04 15:40:00,101.95,101.96,101.88,101.94,44478.0,73.2044,73.2116,73.1542,73.1972,44478.0
2017-08-04 15:45:00,101.94,102.01,101.92,101.95,78031.0,73.1972,73.2475,73.1829,73.2044,78031.0
2017-08-04 15:50:00,101.93,101.96,101.9,101.96,65473.0,73.1901,73.2116,73.1685,73.2116,65473.0
2017-08-04 15:55:00,101.96,101.99,101.92,101.98,149009.0,73.2116,73.2331,73.1829,73.226,149009.0
2017-08-07 09:30:00,101.63,101.98,101.09,101.13,30820.0,72.9746,73.226,72.5869,72.6156,30820.0
2017-08-07 09:35:00,101.12,101.34,101.01,101.18,57324.0,72.6084,72.7664,72.5295,72.6515,57324.0
2017-08-07 09:40:00,101.16,101.29,101.11,101.18,22589.0,72.6372,72.7305,72.6013,72.6515,22589.0
2017-08-07 09:45:00,101.25,101.28,101.12,101.19,32623.0,72.7018,72.7233,72.6084,72.6587,32623.0
2017-08-07 09:50:00,101.19,101.24,101.07,101.09,35211.0,72.6587,72.6946,72.5725,72.5869,35211.0
2017-08-07 09:55:00,101.13,101.2,101.02,101.17,137573.0,72.6156,72.6659,72.5366,72.6443,137573.0
2017-08-07 10:00:00,101.19,101.2,101.12,101.16,42149.0,72.6587,72.6659,72.6084,72.6372,42149.0
2017-08-07 10:05:00,101.16,101.18,101.04,101.13,35598.0,72.6372,72.6515,72.551,72.6156,35598.0
2017-08-07 10:10:00,101.08,101.17,101.05,101.17,27673.0,72.5797,72.6443,72.5582,72.6443,27673.0
2017-08-07 10:15:00,101.16,101.2,101.14,101.15,20220.0,72.6372,72.6659,72.6228,72.63,20220.0
2017-08-07 10:20:00,101.15,101.19,101.11,101.16,22835.0,72.63,72.6587,72.6013,72.6372,22835.0
2017-08-07 10:25:00,101.17,101.18,101.09,101.09,8271.0,72.6443,72.6515,72.5869,72.5869,8271.0
2017-08-07 10:30:00,101.09,101.15,101.07,101.12,17144.0,72.5869,72.63,72.5725,72.6084,17144.0
2017-08-07 10:35:00,101.13,101.14,101.06,101.12,53249.0,72.6156,72.6228,72.5654,72.6084,53249.0
2017-08-07 10:40:00,101.12,101.15,101.09,101.1,26395.0,72.6084,72.63,72.5869,72.5941,26395.0
2017-08-07 10:45:00,101.1,101.14,101.06,101.11,40723.0,72.5941,72.6228,72.5654,72.6013,40723.0
2017-08-07 10:50:00,101.1,101.14,101.02,101.05,37107.0,72.5941,72.6228,72.5366,72.5582,37107.0
2017-08-07 10:55:00,101.05,101.09,101.02,101.03,30686.0,72.5582,72.5869,72.5366,72.5438,30686.0
2017-08-07 11:00:00,101.04,101.05,100.95,101.0,66466.0,72.551,72.5582,72.4864,72.5223,66466.0
2017-08-07 11:05:00,100.99,101.08,100.97,101.06,28073.0,72.5151,72.5797,72.5007,72.5654,28073.0
2017-08-07 11:10:00,101.06,101.06,101.01,101.03,19074.0,72.5654,72.5654,72.5295,72.5438,19074.0
2017-08-07 11:15:00,101.03,101.04,100.98,101.01,87957.0,72.5438,72.551,72.5079,72.5295,87957.0
2017-08-07 11:20:00,101.02,101.04,101.0,101.03,15437.0,72.5366,72.551,72.5223,72.5438,15437.0
2017-08-07 11:25:00,101.03,101.03,100.96,100.99,23061.0,72.5438,72.5438,72.4936,72.5151,23061.0
2017-08-07 11:30:00,101.0,101.0,100.95,100.96,30090.0,72.5223,72.5223,72.4864,72.4936,30090.0
2017-08-07 11:35:00,100.97,101.0,100.93,100.97,23807.0,72.5007,72.5223,72.472,72.5007,23807.0
2017-08-07 11:40:00,100.97,101.0,100.85,100.9,29914.0,72.5007,72.5223,72.4146,72.4505,29914.0
2017-08-07 11:45:00,100.89,100.95,100.85,100.85,25160.0,72.4433,72.4864,72.4146,72.4146,25160.0
2017-08-07 11:50:00,100.84,100.87,100.77,100.87,53298.0,72.4074,72.4289,72.3571,72.4289,53298.0
2017-08-07 11:55:00,100.87,100.89,100.81,100.85,19923.0,72.4289,72.4433,72.3858,72.4146,19923.0
2017-08-07 12:00:00,100.86,100.86,100.79,100.81,10520.0,72.4217,72.4217,72.3715,72.3858,10520.0
2017-08-07 12:05:00,100.78,100.84,100.75,100.78,40811.0,72.3643,72.4074,72.3428,72.3643,40811.0
2017-08-07 12:10:00,100.79,100.8,100.76,100.8,32816.0,72.3715,72.3787,72.3499,72.3787,32816.0
2017-08-07 12:15:00,100.8,100.85,100.79,100.83,26085.0,72.3787,72.4146,72.3715,72.4002,26085.0
2017-08-07 12:20:00,100.83,100.86,100.81,100.84,10545.0,72.4002,72.4217,72.3858,72.4074,10545.0
2017-08-07 12:25:00,100.81,100.9,100.81,100.85,33819.0,72.3858,72.4505,72.3858,72.4146,33819.0
2017-08-07 12:30:00,100.85,100.88,100.81,100.88,6097.0,72.4146,72.4361,72.3858,72.4361,6097.0
2017-08-07 12:35:00,100.87,100.88,100.85,100.85,6175.0,72.4289,72.4361,72.4146,72.4146,6175.0
2017-08-07 12:40:00,100.87,101.0,100.87,101.0,16045.0,72.4289,72.5223,72.4289,72.5223,16045.0
2017-08-07 12:45:00,101.0,101.05,100.97,101.02,13315.0,72.5223,72.5582,72.5007,72.5366,13315.0
2017-08-07 12:50:00,101.04,101.04,101.0,101.01,16274.0,72.551,72.551,72.5223,72.5295,16274.0
2017-08-07 12:55:00,101.01,101.02,100.94,100.97,18907.0,72.5295,72.5366,72.4792,72.5007,18907.0
2017-08-07 13:00:00,100.96,100.98,100.95,100.95,8472.0,72.4936,72.5079,72.4864,72.4864,8472.0
2017-08-07 13:05:00,100.95,101.0,100.95,100.99,9100.0,72.4864,72.5223,72.4864,72.5151,9100.0
2017-08-07 13:10:00,100.98,101.04,100.97,101.02,8352.0,72.5079,72.551,72.5007,72.5366,8352.0
2017-08-07 13:15:00,101.02,101.02,100.98,100.98,7611.0,72.5366,72.5366,72.5079,72.5079,7611.0
2017-08-07 13:20:00,100.99,101.03,100.98,100.99,3378.0,72.5151,72.5438,72.5079,72.5151,3378.0
2017-08-07 13:25:00,100.99,101.02,100.98,101.01,10776.0,72.5151,72.5366,72.5079,72.5295,10776.0
2017-08-07 13:30:00,101.02,101.04,100.98,101.04,12744.0,72.5366,72.551,72.5079,72.551,12744.0
2017-08-07 13:35:00,101.03,101.04,100.97,100.98,7214.0,72.5438,72.551,72.5007,72.5079,7214.0
2017-08-07 13:40:00,100.98,101.0,100.97,100.97,10415.0,72.5079,72.5223,72.5007,72.5007,10415.0
2017-08-07 13:45:00,100.98,101.02,100.95,100.97,25933.0,72.5079,72.5366,72.4864,72.5007,25933.0
2017-08-07 13:50:00,100.97,101.0,100.97,100.99,12100.0,72.5007,72.5223,72.5007,72.5151,12100.0
2017-08-07 13:55:00,100.99,101.01,100.97,101.01,10250.0,72.5151,72.5295,72.5007,72.5295,10250.0
2017-08-07 14:00:00,101.01,101.01,100.97,101.0,16563.0,72.5295,72.5295,72.5007,72.5223,16563.0
2017-08-07 14:05:00,100.99,101.01,100.97,100.98,10865.0,72.5151,72.5295,72.5007,72.5079,10865.0
2017-08-07 14:10:00,100.98,100.99,100.93,100.95,21187.0,72.5079,72.5151,72.472,72.4864,21187.0
2017-08-07 14:15:00,100.96,101.0,100.88,100.97,22950.0,72.4936,72.5223,72.4361,72.5007,22950.0
2017-08-07 14:20:00,100.97,100.99,100.95,100.99,17253.0,72.5007,72.5151,72.4864,72.5151,17253.0
2017-08-07 14:25:00,100.98,100.99,100.94,100.96,19360.0,72.5079,72.5151,72.4792,72.4936,19360.0
2017-08-07 14:30:00,100.96,101.0,100.95,100.96,19927.0,72.4936,72.5223,72.4864,72.4936,19927.0
2017-08-07 14:35:00,100.96,100.99,100.95,100.96,7467.0,72.4936,72.5151,72.4864,72.4936,7467.0
2017-08-07 14:40:00,100.97,100.99,100.96,100.99,12517.0,72.5007,72.5151,72.4936,72.5151,12517.0
2017-08-07 14:45:00,100.98,101.0,100.97,100.99,11110.0,72.5079,72.5223,72.5007,72.5151,11110.0
2017-08-07 14:50:00,100.99,101.02,100.98,101.0,8816.0,72.5151,72.5366,72.5079,72.5223,8816.0
2017-08-07 14:55:00,100.99,101.02,100.99,101.0,14385.0,72.5151,72.5366,72.5151,72.5223,14385.0
2017-08-07 15:00:00,101.0,101.02,100.99,101.0,17043.0,72.5223,72.5366,72.5151,72.5223,17043.0
2017-08-07 15:05:00,101.01,101.02,100.99,101.01,15793.0,72.5295,72.5366,72.5151,72.5295,15793.0
2017-08-07 15:10:00,101.0,101.03,101.0,101.01,11230.0,72.5223,72.5438,72.5223,72.5295,11230.0
2017-08-07 15:15:00,101.0,101.01,100.99,101.01,17995.0,72.5223,72.5295,72.5151,72.5295,17995.0
2017-08-07 15:20:00,101.01,101.03,101.0,101.02,15272.0,72.5295,72.5438,72.5223,72.5366,15272.0
2017-08-07 15:25:00,101.02,101.02,101.0,101.02,16720.0,72.5366,72.5366,72.5223,72.5366,16720.0
2017-08-07 15:30:00,101.02,101.05,101.0,101.03,49124.0,72.5366,72.5582,72.5223,72.5438,49124.0
2017-08-07 15:35:00,101.02,101.04,101.01,101.02,31862.0,72.5366,72.551,72.5295,72.5366,31862.0
2017-08-07 15:40:00,101.03,101.04,101.01,101.04,35171.0,72.5438,72.551,72.5295,72.551,35171.0
2017-08-07 15:45:00,101.03,101.08,101.02,101.05,36482.0,72.5438,72.5797,72.5366,72.5582,36482.0
2017-08-07 15:50:00,101.05,101.07,101.04,101.05,24221.0,72.5582,72.5725,72.551,72.5582,24221.0
2017-08-07 15:55:00,101.06,101.13,101.05,101.1,85578.0,72.5654,72.6156,72.5582,72.5941,85578.0
2017-08-08 09:30:00,100.9,101.49,100.71,101.25,72220.0,72.4505,72.8741,72.314,72.7018,72220.0
2017-08-08 09:35:00,101.25,101.26,100.96,101.03,15562.0,72.7018,72.709,72.4936,72.5438,15562.0
2017-08-08 09:40:00,101.02,101.13,100.84,101.01,17660.0,72.5366,72.6156,72.4074,72.5295,17660.0
2017-08-08 09:45:00,101.03,101.13,100.99,101.06,17717.0,72.5438,72.6156,72.5151,72.5654,17717.0
2017-08-08 09:50:00,101.02,101.09,100.98,100.99,14890.0,72.5366,72.5869,72.5079,72.5151,14890.0
2017-08-08 09:55:00,100.98,101.04,100.95,101.01,25867.0,72.5079,72.551,72.4864,72.5295,25867.0
2017-08-08 10:00:00,101.02,101.02,100.93,100.98,20600.0,72.5366,72.5366,72.472,72.5079,20600.0
2017-08-08 10:05:00,100.98,101.01,100.92,100.99,31235.0,72.5079,72.5295,72.4648,72.5151,31235.0
2017-08-08 10:10:00,101.0,101.0,100.88,100.91,36190.0,72.5223,72.5223,72.4361,72.4577,36190.0
2017-08-08 10:15:00,100.93,100.98,100.79,100.84,71916.0,72.472,72.5079,72.3715,72.4074,71916.0
2017-08-08 10:20:00,100.83,100.99,100.8,100.88,40745.0,72.4002,72.5151,72.3787,72.4361,40745.0
2017-08-08 10:25:00,100.85,100.92,100.84,100.92,26034.0,72.4146,72.4648,72.4074,72.4648,26034.0
2017-08-08 10:30:00,100.9,100.97,100.89,100.95,13685.0,72.4505,72.5007,72.4433,72.4864,13685.0
2017-08-08 10:35:00,100.95,101.0,100.92,101.0,20953.0,72.4864,72.5223,72.4648,72.5223,20953.0
2017-08-08 10:40:00,101.0,101.14,101.0,101.13,11263.0,72.5223,72.6228,72.5223,72.6156,11263.0
2017-08-08 10:45:00,101.13,101.13,100.94,100.96,6190.0,72.6156,72.6156,72.4792,72.4936,6190.0
2017-08-08 10:50:00,100.99,101.08,100.96,101.07,6200.0,72.5151,72.5797,72.4936,72.5725,6200.0
2017-08-08 10:55:00,101.11,101.15,101.02,101.02,4323.0,72.6013,72.63,72.5366,72.5366,4323.0
2017-08-08 11:00:00,101.03,101.03,100.89,100.93,8717.0,72.5438,72.5438,72.4433,72.472,8717.0
2017-08-08 11:05:00,100.93,101.0,100.9,100.97,27666.0,72.472,72.5223,72.4505,72.5007,27666.0
2017-08-08 11:10:00,101.0,101.02,100.91,101.02,15182.0,72.5223,72.5366,72.4577,72.5366,15182.0
2017-08-08 11:15:00,101.02,101.06,100.96,100.96,8671.0,72.5366,72.5654,72.4936,72.4936,8671.0
2017-08-08 11:20:00,100.95,100.97,100.89,100.94,9899.0,72.4864,72.5007,72.4433,72.4792,9899.0
2017-08-08 11:25:00,100.94,100.99,100.94,100.98,9913.0,72.4792,72.5151,72.4792,72.5079,9913.0
2017-08-08 11:30:00,100.98,101.0,100.94,100.97,17648.0,72.5079,72.5223,72.4792,72.5007,17648.0
2017-08-08 11:35:00,100.96,100.99,100.93,100.95,16527.0,72.4936,72.5151,72.472,72.4864,16527.0
2017-08-08 11:40:00,100.95,100.99,100.94,100.97,22146.0,72.4864,72.5151,72.4792,72.5007,22146.0
2017-08-08 11:45:00,100.99,101.0,100.92,100.97,18792.0,72.5151,72.5223,72.4648,72.5007,18792.0
2017-08-08 11:50:00,100.97,100.99,100.95,100.97,17370.0,72.5007,72.5151,72.4864,72.5007,17370.0
2017-08-08 11:55:00,100.95,100.98,100.9,100.93,18310.0,72.4864,72.5079,72.4505,72.472,18310.0
2017-08-08 12:00:00,100.94,100.98,100.93,100.96,13450.0,72.4792,72.5079,72.472,72.4936,13450.0
2017-08-08 12:05:00,100.95,100.98,100.88,100.88,9850.0,72.4864,72.5079,72.4361,72.4361,9850.0
2017-08-08 12:10:00,100.88,100.89,100.82,100.82,8091.0,72.4361,72.4433,72.393,72.393,8091.0
2017-08-08 12:15:00,100.79,100.79,100.69,100.69,5835.0,72.3715,72.3715,72.2997,72.2997,5835.0
2017-08-08 12:20:00,100.67,100.73,100.66,100.68,6726.0,72.2853,72.3284,72.2781,72.2925,6726.0
2017-08-08 12:25:00,100.66,100.67,100.47,100.47,9520.0,72.2781,72.2853,72.1417,72.1417,9520.0
2017-08-08 12:30:00,100.48,100.54,100.46,100.47,7165.0,72.1489,72.192,72.1345,72.1417,7165.0
2017-08-08 12:35:00,100.47,100.5,100.35,100.41,6103.0,72.1417,72.1633,72.0555,72.0986,6103.0
2017-08-08 12:40:00,100.41,100.46,100.41,100.43,3626.0,72.0986,72.1345,72.0986,72.113,3626.0
2017-08-08 12:45:00,100.44,100.44,100.3,100.3,4482.0,72.1202,72.1202,72.0196,72.0196,4482.0
2017-08-08 12:50:00,100.31,100.31,100.23,100.24,4161.0,72.0268,72.0268,71.9694,71.9766,4161.0
2017-08-08 12:55:00,100.24,100.24,100.18,100.23,8154.0,71.9766,71.9766,71.9335,71.9694,8154.0
2017-08-08 13:00:00,100.24,100.3,100.22,100.22,6255.0,71.9766,72.0196,71.9622,71.9622,6255.0
2017-08-08 13:05:00,100.21,100.23,100.14,100.18,6841.0,71.955,71.9694,71.9048,71.9335,6841.0
2017-08-08 13:10:00,100.19,100.19,100.12,100.17,4319.0,71.9407,71.9407,71.8904,71.9263,4319.0
2017-08-08 13:15:00,100.18,100.3,100.14,100.29,10352.0,71.9335,72.0196,71.9048,72.0125,10352.0
2017-08-08 13:20:00,100.28,100.42,100.28,100.37,8657.0,72.0053,72.1058,72.0053,72.0699,8657.0
2017-08-08 13:25:00,100.34,100.34,100.2,100.22,7971.0,72.0484,72.0484,71.9478,71.9622,7971.0
2017-08-08 13:30:00,100.19,100.28,100.17,100.22,11481.0,71.9407,72.0053,71.9263,71.9622,11481.0
2017-08-08 13:35:00,100.25,100.27,100.16,100.25,29799.0,71.9837,71.9981,71.9191,71.9837,29799.0
2017-08-08 13:40:00,100.24,100.27,100.16,100.21,18289.0,71.9766,71.9981,71.9191,71.955,18289.0
2017-08-08 13:45:00,100.21,100.26,100.19,100.25,20466.0,71.955,71.9909,71.9407,71.9837,20466.0
2017-08-08 13:50:00,100.26,100.28,100.21,100.27,13285.0,71.9909,72.0053,71.955,71.9981,13285.0
2017-08-08 13:55:00,100.26,100.26,100.17,100.18,12604.0,71.9909,71.9909,71.9263,71.9335,12604.0
2017-08-08 14:00:00,100.18,100.24,100.17,100.23,18766.0,71.9335,71.9766,71.9263,71.9694,18766.0
2017-08-08 14:05:00,100.22,100.3,100.17,100.29,13546.0,71.9622,72.0196,71.9263,72.0125,13546.0
2017-08-08 14:10:00,100.3,100.32,100.24,100.27,4977.0,72.0196,72.034,71.9766,71.9981,4977.0
2017-08-08 14:15:00,100.27,100.31,100.23,100.25,3950.0,71.9981,72.0268,71.9694,71.9837,3950.0
2017-08-08 14:20:00,100.24,100.25,100.19,100.21,10689.0,71.9766,71.9837,71.9407,71.955,10689.0
2017-08-08 14:25:00,100.22,100.25,100.22,100.23,7365.0,71.9622,71.9837,71.9622,71.9694,7365.0
2017-08-08 14:30:00,100.22,100.25,100.21,100.23,9768.0,71.9622,71.9837,71.955,71.9694,9768.0
2017-08-08 14:35:00,100.22,100.25,100.19,100.22,26636.0,71.9622,71.9837,71.9407,71.9622,26636.0
2017-08-08 14:40:00,100.22,100.25,100.21,100.25,25097.0,71.9622,71.9837,71.955,71.9837,25097.0
2017-08-08 14:45:00,100.27,100.27,100.21,100.24,12234.0,71.9981,71.9981,71.955,71.9766,12234.0
2017-08-08 14:50:00,100.24,100.25,100.22,100.24,10952.0,71.9766,71.9837,71.9622,71.9766,10952.0
2017-08-08 14:55:00,100.24,100.25,100.21,100.23,10348.0,71.9766,71.9837,71.955,71.9694,10348.0
2017-08-08 15:00:00,100.24,100.24,100.18,100.21,25449.0,71.9766,71.9766,71.9335,71.955,25449.0
2017-08-08 15:05:00,100.22,100.24,100.18,100.19,39743.0,71.9622,71.9766,71.9335,71.9407,39743.0
2017-08-08 15:10:00,100.19,100.24,100.18,100.2,31219.0,71.9407,71.9766,71.9335,71.9478,31219.0
2017-08-08 15:15:00,100.2,100.21,100.16,100.19,18259.0,71.9478,71.955,71.9191,71.9407,18259.0
2017-08-08 15:20:00,100.2,100.22,100.11,100.12,75972.0,71.9478,71.9622,71.8832,71.8904,75972.0
2017-08-08 15:25:00,100.11,100.11,99.93,99.96,52244.0,71.8832,71.8832,71.754,71.7755,52244.0
2017-08-08 15:30:00,99.95,99.97,99.78,99.84,58409.0,71.7683,71.7827,71.6463,71.6893,58409.0
2017-08-08 15:35:00,99.82,99.85,99.79,99.82,66045.0,71.675,71.6965,71.6534,71.675,66045.0
2017-08-08 15:40:00,99.81,99.84,99.8,99.81,42364.0,71.6678,71.6893,71.6606,71.6678,42364.0
2017-08-08 15:45:00,99.82,99.83,99.7,99.72,63838.0,71.675,71.6822,71.5888,71.6032,63838.0
2017-08-08 15:50:00,99.7,99.88,99.7,99.87,72693.0,71.5888,71.7181,71.5888,71.7109,72693.0
2017-08-08 15:55:00,99.88,100.09,99.87,100.01,135340.0,71.7181,71.8689,71.7109,71.8114,135340.0
2017-08-09 09:30:00,100.07,100.22,99.38,99.65,36296.0,71.8545,71.9622,71.359,71.5529,36296.0
2017-08-09 09:35:00,99.63,99.79,99.53,99.56,28938.0,71.5386,71.6534,71.4668,71.4883,28938.0
2017-08-09 09:40:00,99.55,99.7,99.55,99.63,22996.0,71.4811,71.5888,71.4811,71.5386,22996.0
2017-08-09 09:45:00,99.65,99.66,99.47,99.66,17494.0,71.5529,71.5601,71.4237,71.5601,17494.0
2017-08-09 09:50:00,99.68,99.96,99.67,99.96,15013.0,71.5745,71.7755,71.5673,71.7755,15013.0
2017-08-09 09:55:00,99.96,100.08,99.89,100.0,21485.0,71.7755,71.8617,71.7252,71.8042,21485.0
2017-08-09 10:00:00,99.94,100.06,99.94,100.0,28513.0,71.7611,71.8473,71.7611,71.8042,28513.0
2017-08-09 10:05:00,100.0,100.31,100.0,100.31,13076.0,71.8042,72.0268,71.8042,72.0268,13076.0
2017-08-09 10:10:00,100.29,100.37,100.25,100.26,20174.0,72.0125,72.0699,71.9837,71.9909,20174.0
2017-08-09 10:15:00,100.18,100.25,100.13,100.18,13184.0,71.9335,71.9837,71.8976,71.9335,13184.0
2017-08-09 10:20:00,100.19,100.5,100.14,100.44,40616.0,71.9407,72.1633,71.9048,72.1202,40616.0
2017-08-09 10:25:00,100.41,100.41,100.27,100.31,13858.0,72.0986,72.0986,71.9981,72.0268,13858.0
2017-08-09 10:30:00,100.3,100.31,100.15,100.25,49624.0,72.0196,72.0268,71.9119,71.9837,49624.0
2017-08-09 10:35:00,100.26,100.46,100.24,100.44,34740.0,71.9909,72.1345,71.9766,72.1202,34740.0
2017-08-09 10:40:00,100.43,100.45,100.31,100.36,13038.0,72.113,72.1274,72.0268,72.0627,13038.0
2017-08-09 10:45:00,100.36,100.38,100.17,100.18,7739.0,72.0627,72.0771,71.9263,71.9335,7739.0
2017-08-09 10:50:00,100.16,100.21,100.1,100.19,37129.0,71.9191,71.955,71.876,71.9407,37129.0
2017-08-09 10:55:00,100.18,100.26,100.14,100.24,22979.0,71.9335,71.9909,71.9048,71.9766,22979.0
2017-08-09 11:00:00,100.24,100.3,100.19,100.25,20529.0,71.9766,72.0196,71.9407,71.9837,20529.0
2017-08-09 11:05:00,100.27,100.29,100.19,100.22,23659.0,71.9981,72.0125,71.9407,71.9622,23659.0
2017-08-09 11:10:00,100.21,100.25,99.95,99.95,57793.0,71.955,71.9837,71.7683,71.7683,57793.0
2017-08-09 11:15:00,99.96,100.18,99.94,100.13,41663.0,71.7755,71.9335,71.7611,71.8976,41663.0
2017-08-09 11:20:00,100.11,100.17,100.07,100.11,39514.0,71.8832,71.9263,71.8545,71.8832,39514.0
2017-08-09 11:25:00,100.09,100.15,100.07,100.11,36482.0,71.8689,71.9119,71.8545,71.8832,36482.0
2017-08-09 11:30:00,100.12,100.2,100.06,100.16,17560.0,71.8904,71.9478,71.8473,71.9191,17560.0
2017-08-09 11:35:00,100.14,100.24,100.11,100.23,12072.0,71.9048,71.9766,71.8832,71.9694,12072.0
2017-08-09 11:40:00,100.22,100.22,100.12,100.18,30669.0,71.9622,71.9622,71.8904,71.9335,30669.0
2017-08-09 11:45:00,100.15,100.2,100.13,100.18,12750.0,71.9119,71.9478,71.8976,71.9335,12750.0
2017-08-09 11:50:00,100.19,100.34,100.16,100.34,10750.0,71.9407,72.0484,71.9191,72.0484,10750.0
2017-08-09 11:55:00,100.36,100.36,100.24,100.31,11550.0,72.0627,72.0627,71.9766,72.0268,11550.0
2017-08-09 12:00:00,100.31,100.39,100.28,100.35,10345.0,72.0268,72.0843,72.0053,72.0555,10345.0
2017-08-09 12:05:00,100.34,100.38,100.31,100.31,7890.0,72.0484,72.0771,72.0268,72.0268,7890.0
2017-08-09 12:10:00,100.31,100.4,100.3,100.37,21670.0,72.0268,72.0914,72.0196,72.0699,21670.0
2017-08-09 12:15:00,100.36,100.38,100.31,100.33,21307.0,72.0627,72.0771,72.0268,72.0412,21307.0
2017-08-09 12:20:00,100.32,100.37,100.27,100.35,16133.0,72.034,72.0699,71.9981,72.0555,16133.0
2017-08-09 12:25:00,100.37,100.37,100.25,100.28,14837.0,72.0699,72.0699,71.9837,72.0053,14837.0
2017-08-09 12:30:00,100.28,100.29,100.2,100.22,72659.0,72.0053,72.0125,71.9478,71.9622,72659.0
2017-08-09 12:35:00,100.24,100.28,100.21,100.21,20433.0,71.9766,72.0053,71.955,71.955,20433.0
2017-08-09 12:40:00,100.21,100.22,100.14,100.16,18934.0,71.955,71.9622,71.9048,71.9191,18934.0
2017-08-09 12:45:00,100.17,100.17,100.0,100.01,117275.0,71.9263,71.9263,71.8042,71.8114,117275.0
2017-08-09 12:50:00,100.0,100.18,99.99,100.18,58524.0,71.8042,71.9335,71.7971,71.9335,58524.0
2017-08-09 12:55:00,100.18,100.29,100.15,100.25,8087.0,71.9335,72.0125,71.9119,71.9837,8087.0
2017-08-09 13:00:00,100.26,100.33,100.24,100.33,16815.0,71.9909,72.0412,71.9766,72.0412,16815.0
2017-08-09 13:05:00,100.32,100.34,100.27,100.32,18250.0,72.034,72.0484,71.9981,72.034,18250.0
2017-08-09 13:10:00,100.33,100.33,100.27,100.28,9589.0,72.0412,72.0412,71.9981,72.0053,9589.0
2017-08-09 13:15:00,100.27,100.3,100.21,100.26,15298.0,71.9981,72.0196,71.955,71.9909,15298.0
2017-08-09 13:20:00,100.26,100.34,100.21,100.32,16704.0,71.9909,72.0484,71.955,72.034,16704.0
2017-08-09 13:25:00,100.33,100.37,100.29,100.36,31681.0,72.0412,72.0699,72.0125,72.0627,31681.0
2017-08-09 13:30:00,100.36,100.49,100.35,100.43,25671.0,72.0627,72.1561,72.0555,72.113,25671.0
2017-08-09 13:35:00,100.44,100.44,100.34,100.35,17239.0,72.1202,72.1202,72.0484,72.0555,17239.0
2017-08-09 13:40:00,100.35,100.42,100.34,100.38,13897.0,72.0555,72.1058,72.0484,72.0771,13897.0
2017-08-09 13:45:00,100.36,100.46,100.35,100.38,6573.0,72.0627,72.1345,72.0555,72.0771,6573.0
2017-08-09 13:50:00,100.38,100.44,100.38,100.43,8440.0,72.0771,72.1202,72.0771,72.113,8440.0
2017-08-09 13:55:00,100.39,100.43,100.33,100.35,7729.0,72.0843,72.113,72.0412,72.0555,7729.0
2017-08-09 14:00:00,100.35,100.38,100.31,100.32,5104.0,72.0555,72.0771,72.0268,72.034,5104.0
2017-08-09 14:05:00,100.32,100.34,100.29,100.31,8445.0,72.034,72.0484,72.0125,72.0268,8445.0
2017-08-09 14:10:00,100.3,100.39,100.26,100.36,20941.0,72.0196,72.0843,71.9909,72.0627,20941.0
2017-08-09 14:15:00,100.36,100.41,100.32,100.34,17377.0,72.0627,72.0986,72.034,72.0484,17377.0
2017-08-09 14:20:00,100.33,100.38,100.3,100.34,18624.0,72.0412,72.0771,72.0196,72.0484,18624.0
2017-08-09 14:25:00,100.35,100.39,100.34,100.35,10470.0,72.0555,72.0843,72.0484,72.0555,10470.0
2017-08-09 14:30:00,100.37,100.41,100.32,100.39,20463.0,72.0699,72.0986,72.034,72.0843,20463.0
2017-08-09 14:35:00,100.38,100.46,100.35,100.46,17627.0,72.0771,72.1345,72.0555,72.1345,17627.0
2017-08-09 14:40:00,100.48,100.49,100.41,100.45,19062.0,72.1489,72.1561,72.0986,72.1274,19062.0
2017-08-09 14:45:00,100.46,100.46,100.38,100.46,17088.0,72.1345,72.1345,72.0771,72.1345,17088.0
2017-08-09 14:50:00,100.45,100.48,100.44,100.47,14767.0,72.1274,72.1489,72.1202,72.1417,14767.0
2017-08-09 14:55:00,100.47,100.5,100.45,100.46,10957.0,72.1417,72.1633,72.1274,72.1345,10957.0
2017-08-09 15:00:00,100.48,100.51,100.45,100.51,17020.0,72.1489,72.1704,72.1274,72.1704,17020.0
2017-08-09 15:05:00,100.49,100.5,100.46,100.49,19139.0,72.1561,72.1633,72.1345,72.1561,19139.0
2017-08-09 15:10:00,100.48,100.65,100.48,100.61,19068.0,72.1489,72.271,72.1489,72.2422,19068.0
2017-08-09 15:15:00,100.62,100.69,100.61,100.69,15867.0,72.2494,72.2997,72.2422,72.2997,15867.0
2017-08-09 15:20:00,100.69,100.7,100.62,100.65,16135.0,72.2997,72.3069,72.2494,72.271,16135.0
2017-08-09 15:25:00,100.66,100.67,100.52,100.59,47544.0,72.2781,72.2853,72.1776,72.2279,47544.0
2017-08-09 15:30:00,100.59,100.61,100.53,100.57,30256.0,72.2279,72.2422,72.1848,72.2135,30256.0
2017-08-09 15:35:00,100.57,100.67,100.54,100.64,46544.0,72.2135,72.2853,72.192,72.2638,46544.0
2017-08-09 15:40:00,100.64,100.73,100.64,100.69,31307.0,72.2638,72.3284,72.2638,72.2997,31307.0
2017-08-09 15:45:00,100.7,100.75,100.69,100.74,45160.0,72.3069,72.3428,72.2997,72.3356,45160.0
2017-08-09 15:50:00,100.74,100.78,100.71,100.74,56176.0,72.3356,72.3643,72.314,72.3356,56176.0
2017-08-09 15:55:00,100.74,100.75,100.71,100.71,116344.0,72.3356,72.3428,72.314,72.314,116344.0
2017-08-10 09:30:00,100.37,100.56,100.37,100.52,15723.0,72.0699,72.2063,72.0699,72.1776,15723.0
2017-08-10 09:35:00,100.52,100.73,100.52,100.62,6190.0,72.1776,72.3284,72.1776,72.2494,6190.0
2017-08-10 09:40:00,100.58,100.72,100.51,100.69,12488.0,72.2207,72.3212,72.1704,72.2997,12488.0
2017-08-10 09:45:00,100.66,100.88,100.66,100.87,17031.0,72.2781,72.4361,72.2781,72.4289,17031.0
2017-08-10 09:50:00,100.84,100.99,100.8,100.89,43312.0,72.4074,72.5151,72.3787,72.4433,43312.0
2017-08-10 09:55:00,100.9,101.02,100.68,100.87,72633.0,72.4505,72.5366,72.2925,72.4289,72633.0
2017-08-10 10:00:00,100.84,100.84,100.66,100.71,32057.0,72.4074,72.4074,72.2781,72.314,32057.0
2017-08-10 10:05:00,100.72,100.77,100.48,100.63,20614.0,72.3212,72.3571,72.1489,72.2566,20614.0
2017-08-10 10:10:00,100.63,100.77,100.6,100.68,35934.0,72.2566,72.3571,72.2351,72.2925,35934.0
2017-08-10 10:15:00,100.68,100.68,100.43,100.47,11783.0,72.2925,72.2925,72.113,72.1417,11783.0
2017-08-10 10:20:00,100.44,100.54,100.43,100.47,18374.0,72.1202,72.192,72.113,72.1417,18374.0
2017-08-10 10:25:00,100.44,100.54,100.41,100.5,6105.0,72.1202,72.192,72.0986,72.1633,6105.0
2017-08-10 10:30:00,100.48,100.54,100.46,100.52,5199.0,72.1489,72.192,72.1345,72.1776,5199.0
2017-08-10 10:35:00,100.51,100.51,100.35,100.4,9177.0,72.1704,72.1704,72.0555,72.0914,9177.0
2017-08-10 10:40:00,100.4,100.7,100.34,100.69,14618.0,72.0914,72.3069,72.0484,72.2997,14618.0
2017-08-10 10:45:00,100.69,100.84,100.68,100.76,21561.0,72.2997,72.4074,72.2925,72.3499,21561.0
2017-08-10 10:50:00,100.76,100.79,100.65,100.65,15901.0,72.3499,72.3715,72.271,72.271,15901.0
2017-08-10 10:55:00,100.65,100.65,100.55,100.58,13439.0,72.271,72.271,72.1992,72.2207,13439.0
2017-08-10 11:00:00,100.56,100.75,100.54,100.75,17976.0,72.2063,72.3428,72.192,72.3428,17976.0
2017-08-10 11:05:00,100.73,100.8,100.57,100.58,14320.0,72.3284,72.3787,72.2135,72.2207,14320.0
2017-08-10 11:10:00,100.59,100.6,100.49,100.59,6828.0,72.2279,72.2351,72.1561,72.2279,6828.0
2017-08-10 11:15:00,100.58,100.59,100.49,100.58,6499.0,72.2207,72.2279,72.1561,72.2207,6499.0
2017-08-10 11:20:00,100.58,100.67,100.55,100.56,16368.0,72.2207,72.2853,72.1992,72.2063,16368.0
2017-08-10 11:25:00,100.58,100.72,100.56,100.66,25556.0,72.2207,72.3212,72.2063,72.2781,25556.0
2017-08-10 11:30:00,100.65,100.75,100.64,100.75,9235.0,72.271,72.3428,72.2638,72.3428,9235.0
2017-08-10 11:35:00,100.76,100.84,100.73,100.77,6664.0,72.3499,72.4074,72.3284,72.3571,6664.0
2017-08-10 11:40:00,100.76,100.79,100.67,100.67,12244.0,72.3499,72.3715,72.2853,72.2853,12244.0
2017-08-10 11:45:00,100.67,100.84,100.67,100.7,29886.0,72.2853,72.4074,72.2853,72.3069,29886.0
2017-08-10 11:50:00,100.72,100.78,100.69,100.69,11283.0,72.3212,72.3643,72.2997,72.2997,11283.0
2017-08-10 11:55:00,100.69,100.76,100.66,100.74,7144.0,72.2997,72.3499,72.2781,72.3356,7144.0
2017-08-10 12:00:00,100.72,100.74,100.57,100.58,5436.0,72.3212,72.3356,72.2135,72.2207,5436.0
2017-08-10 12:05:00,100.58,100.76,100.58,100.74,22375.0,72.2207,72.3499,72.2207,72.3356,22375.0
2017-08-10 12:10:00,100.72,100.74,100.65,100.65,4250.0,72.3212,72.3356,72.271,72.271,4250.0
2017-08-10 12:15:00,100.63,100.65,100.53,100.6,10406.0,72.2566,72.271,72.1848,72.2351,10406.0
2017-08-10 12:20:00,100.61,100.61,100.53,100.58,4766.0,72.2422,72.2422,72.1848,72.2207,4766.0
2017-08-10 12:25:00,100.59,100.63,100.55,100.61,7325.0,72.2279,72.2566,72.1992,72.2422,7325.0
2017-08-10 12:30:00,100.6,100.61,100.44,100.44,6035.0,72.2351,72.2422,72.1202,72.1202,6035.0
2017-08-10 12:35:00,100.44,100.59,100.4,100.57,26403.0,72.1202,72.2279,72.0914,72.2135,26403.0
2017-08-10 12:40:00,100.56,100.59,100.53,100.53,8720.0,72.2063,72.2279,72.1848,72.1848,8720.0
2017-08-10 12:45:00,100.54,100.62,100.51,100.61,6100.0,72.192,72.2494,72.1704,72.2422,6100.0
2017-08-10 12:50:00,100.58,100.65,100.56,100.65,3982.0,72.2207,72.271,72.2063,72.271,3982.0
2017-08-10 12:55:00,100.67,100.67,100.61,100.64,3647.0,72.2853,72.2853,72.2422,72.2638,3647.0
2017-08-10 13:00:00,100.66,100.71,100.63,100.69,5315.0,72.2781,72.314,72.2566,72.2997,5315.0
2017-08-10 13:05:00,100.67,100.67,100.6,100.61,5100.0,72.2853,72.2853,72.2351,72.2422,5100.0
2017-08-10 13:10:00,100.63,100.69,100.57,100.68,68515.0,72.2566,72.2997,72.2135,72.2925,68515.0
2017-08-10 13:15:00,100.66,100.67,100.56,100.57,23886.0,72.2781,72.2853,72.2063,72.2135,23886.0
2017-08-10 13:20:00,100.54,100.65,100.51,100.65,21235.0,72.192,72.271,72.1704,72.271,21235.0
2017-08-10 13:25:00,100.64,100.66,100.48,100.5,27094.0,72.2638,72.2781,72.1489,72.1633,27094.0
2017-08-10 13:30:00,100.5,100.6,100.47,100.58,18231.0,72.1633,72.2351,72.1417,72.2207,18231.0
2017-08-10 13:35:00,100.61,100.61,100.52,100.53,12293.0,72.2422,72.2422,72.1776,72.1848,12293.0
2017-08-10 13:40:00,100.5,100.6,100.5,100.57,10915.0,72.1633,72.2351,72.1633,72.2135,10915.0
2017-08-10 13:45:00,100.55,100.6,100.51,100.56,12452.0,72.1992,72.2351,72.1704,72.2063,12452.0
2017-08-10 13:50:00,100.56,100.59,100.53,100.57,20155.0,72.2063,72.2279,72.1848,72.2135,20155.0
2017-08-10 13:55:00,100.54,100.59,100.53,100.54,10825.0,72.192,72.2279,72.1848,72.192,10825.0
2017-08-10 14:00:00,100.55,100.59,100.51,100.57,13781.0,72.1992,72.2279,72.1704,72.2135,13781.0
2017-08-10 14:05:00,100.58,100.59,100.54,100.55,12466.0,72.2207,72.2279,72.192,72.1992,12466.0
2017-08-10 14:10:00,100.57,100.59,100.53,100.59,7336.0,72.2135,72.2279,72.1848,72.2279,7336.0
2017-08-10 14:15:00,100.58,100.64,100.57,100.62,12096.0,72.2207,72.2638,72.2135,72.2494,12096.0
2017-08-10 14:20:00,100.61,100.68,100.61,100.68,28633.0,72.2422,72.2925,72.2422,72.2925,28633.0
2017-08-10 14:25:00,100.65,100.66,100.63,100.64,11943.0,72.271,72.2781,72.2566,72.2638,11943.0
2017-08-10 14:30:00,100.66,100.85,100.65,100.84,9618.0,72.2781,72.4146,72.271,72.4074,9618.0
2017-08-10 14:35:00,100.83,100.86,100.79,100.83,16825.0,72.4002,72.4217,72.3715,72.4002,16825.0
2017-08-10 14:40:00,100.81,100.9,100.81,100.88,24350.0,72.3858,72.4505,72.3858,72.4361,24350.0
2017-08-10 14:45:00,100.88,100.93,100.85,100.88,13000.0,72.4361,72.472,72.4146,72.4361,13000.0
2017-08-10 14:50:00,100.91,100.93,100.88,100.89,12354.0,72.4577,72.472,72.4361,72.4433,12354.0
2017-08-10 14:55:00,100.88,100.9,100.82,100.87,10513.0,72.4361,72.4505,72.393,72.4289,10513.0
2017-08-10 15:00:00,100.87,100.93,100.82,100.82,8988.0,72.4289,72.472,72.393,72.393,8988.0
2017-08-10 15:05:00,100.82,100.94,100.79,100.88,21870.0,72.393,72.4792,72.3715,72.4361,21870.0
2017-08-10 15:10:00,100.87,100.87,100.74,100.76,19573.0,72.4289,72.4289,72.3356,72.3499,19573.0
2017-08-10 15:15:00,100.74,100.74,100.65,100.69,31170.0,72.3356,72.3356,72.271,72.2997,31170.0
2017-08-10 15:20:00,100.7,100.82,100.67,100.81,25875.0,72.3069,72.393,72.2853,72.3858,25875.0
2017-08-10 15:25:00,100.81,100.88,100.78,100.84,18102.0,72.3858,72.4361,72.3643,72.4074,18102.0
2017-08-10 15:30:00,100.87,100.91,100.79,100.79,24751.0,72.4289,72.4577,72.3715,72.3715,24751.0
2017-08-10 15:35:00,100.8,100.88,100.75,100.78,47021.0,72.3787,72.4361,72.3428,72.3643,47021.0
2017-08-10 15:40:00,100.79,100.87,100.78,100.81,34719.0,72.3715,72.4289,72.3643,72.3858,34719.0
2017-08-10 15:45:00,100.8,100.8,100.67,100.71,51197.0,72.3787,72.3787,72.2853,72.314,51197.0
2017-08-10 15:50:00,100.71,100.75,100.6,100.69,55716.0,72.314,72.3428,72.2351,72.2997,55716.0
2017-08-10 15:55:00,100.7,100.75,100.67,100.7,114200.0,72.3069,72.3428,72.2853,72.3069,114200.0
2017-08-11 09:30:00,100.99,101.22,100.71,100.74,61376.0,72.5151,72.6802,72.314,72.3356,61376.0
2017-08-11 09:35:00,100.78,100.8,100.53,100.69,30307.0,72.3643,72.3787,72.1848,72.2997,30307.0
2017-08-11 09:40:00,100.59,100.81,100.58,100.71,25717.0,72.2279,72.3858,72.2207,72.314,25717.0
2017-08-11 09:45:00,100.72,100.96,100.69,100.88,20577.0,72.3212,72.4936,72.2997,72.4361,20577.0
2017-08-11 09:50:00,100.87,100.94,100.82,100.86,32482.0,72.4289,72.4792,72.393,72.4217,32482.0
2017-08-11 09:55:00,100.85,100.93,100.79,100.88,32024.0,72.4146,72.472,72.3715,72.4361,32024.0
2017-08-11 10:00:00,100.89,100.95,100.81,100.89,29248.0,72.4433,72.4864,72.3858,72.4433,29248.0
2017-08-11 10:05:00,100.86,100.94,100.79,100.82,24495.0,72.4217,72.4792,72.3715,72.393,24495.0
2017-08-11 10:10:00,100.81,100.81,100.73,100.77,19209.0,72.3858,72.3858,72.3284,72.3571,19209.0
2017-08-11 10:15:00,100.79,100.9,100.77,100.86,12656.0,72.3715,72.4505,72.3571,72.4217,12656.0
2017-08-11 10:20:00,100.86,100.9,100.78,100.9,18702.0,72.4217,72.4505,72.3643,72.4505,18702.0
2017-08-11 10:25:00,100.86,100.88,100.8,100.88,16329.0,72.4217,72.4361,72.3787,72.4361,16329.0
2017-08-11 10:30:00,100.89,100.93,100.84,100.9,18854.0,72.4433,72.472,72.4074,72.4505,18854.0
2017-08-11 10:35:00,100.87,100.93,100.84,100.86,11238.0,72.4289,72.472,72.4074,72.4217,11238.0
2017-08-11 10:40:00,100.86,100.93,100.82,100.85,17819.0,72.4217,72.472,72.393,72.4146,17819.0
2017-08-11 10:45:00,100.86,100.92,100.85,100.88,9856.0,72.4217,72.4648,72.4146,72.4361,9856.0
2017-08-11 10:50:00,100.9,101.0,100.88,101.0,9579.0,72.4505,72.5223,72.4361,72.5223,9579.0
2017-08-11 10:55:00,101.0,101.08,100.98,101.02,16591.0,72.5223,72.5797,72.5079,72.5366,16591.0
2017-08-11 11:00:00,101.02,101.05,100.93,100.94,10075.0,72.5366,72.5582,72.472,72.4792,10075.0
2017-08-11 11:05:00,100.95,101.02,100.92,100.99,25088.0,72.4864,72.5366,72.4648,72.5151,25088.0
2017-08-11 11:10:00,100.99,101.05,100.99,101.01,13499.0,72.5151,72.5582,72.5151,72.5295,13499.0
2017-08-11 11:15:00,101.02,101.03,100.93,100.97,16668.0,72.5366,72.5438,72.472,72.5007,16668.0
2017-08-11 11:20:00,100.97,101.02,100.94,101.01,24449.0,72.5007,72.5366,72.4792,72.5295,24449.0
2017-08-11 11:25:00,101.02,101.07,100.95,100.97,18250.0,72.5366,72.5725,72.4864,72.5007,18250.0
2017-08-11 11:30:00,100.98,101.01,100.94,100.98,17004.0,72.5079,72.5295,72.4792,72.5079,17004.0
2017-08-11 11:35:00,100.98,101.04,100.97,101.0,8767.0,72.5079,72.551,72.5007,72.5223,8767.0
2017-08-11 11:40:00,101.0,101.06,100.98,101.05,8998.0,72.5223,72.5654,72.5079,72.5582,8998.0
2017-08-11 11:45:00,101.06,101.12,101.05,101.06,9224.0,72.5654,72.6084,72.5582,72.5654,9224.0
2017-08-11 11:50:00,101.05,101.05,100.95,100.95,6790.0,72.5582,72.5582,72.4864,72.4864,6790.0
2017-08-11 11:55:00,100.96,100.98,100.89,100.94,8970.0,72.4936,72.5079,72.4433,72.4792,8970.0
2017-08-11 12:00:00,100.94,101.03,100.93,101.01,8490.0,72.4792,72.5438,72.472,72.5295,8490.0
2017-08-11 12:05:00,100.99,101.04,100.99,101.02,17642.0,72.5151,72.551,72.5151,72.5366,17642.0
2017-08-11 12:10:00,101.02,101.06,100.95,100.95,27016.0,72.5366,72.5654,72.4864,72.4864,27016.0
2017-08-11 12:15:00,100.95,101.02,100.94,100.99,45966.0,72.4864,72.5366,72.4792,72.5151,45966.0
2017-08-11 12:20:00,100.99,101.01,100.95,100.99,10328.0,72.5151,72.5295,72.4864,72.5151,10328.0
2017-08-11 12:25:00,100.99,101.04,100.98,101.0,17135.0,72.5151,72.551,72.5079,72.5223,17135.0
2017-08-11 12:30:00,101.01,101.02,100.97,100.97,7986.0,72.5295,72.5366,72.5007,72.5007,7986.0
2017-08-11 12:35:00,100.99,101.0,100.94,100.95,22295.0,72.5151,72.5223,72.4792,72.4864,22295.0
2017-08-11 12:40:00,100.94,100.98,100.9,100.95,9800.0,72.4792,72.5079,72.4505,72.4864,9800.0
2017-08-11 12:45:00,100.93,100.97,100.9,100.92,11750.0,72.472,72.5007,72.4505,72.4648,11750.0
2017-08-11 12:50:00,100.92,100.99,100.91,100.98,11292.0,72.4648,72.5151,72.4577,72.5079,11292.0
2017-08-11 12:55:00,100.95,101.01,100.95,101.0,11884.0,72.4864,72.5295,72.4864,72.5223,11884.0
2017-08-11 13:00:00,100.99,101.01,100.96,100.98,4286.0,72.5151,72.5295,72.4936,72.5079,4286.0
2017-08-11 13:05:00,100.98,101.01,100.98,100.98,10700.0,72.5079,72.5295,72.5079,72.5079,10700.0
2017-08-11 13:10:00,100.98,100.98,100.89,100.9,13248.0,72.5079,72.5079,72.4433,72.4505,13248.0
2017-08-11 13:15:00,100.89,100.94,100.87,100.94,9148.0,72.4433,72.4792,72.4289,72.4792,9148.0
2017-08-11 13:20:00,100.94,101.0,100.92,100.98,18378.0,72.4792,72.5223,72.4648,72.5079,18378.0
2017-08-11 13:25:00,100.95,100.98,100.92,100.95,14545.0,72.4864,72.5079,72.4648,72.4864,14545.0
2017-08-11 13:30:00,100.94,100.97,100.93,100.97,10139.0,72.4792,72.5007,72.472,72.5007,10139.0
2017-08-11 13:35:00,100.94,100.97,100.91,100.91,10418.0,72.4792,72.5007,72.4577,72.4577,10418.0
2017-08-11 13:40:00,100.91,100.95,100.86,100.94,20085.0,72.4577,72.4864,72.4217,72.4792,20085.0
2017-08-11 13:45:00,100.94,100.97,100.9,100.93,9635.0,72.4792,72.5007,72.4505,72.472,9635.0
2017-08-11 13:50:00,100.92,100.95,100.83,100.87,8345.0,72.4648,72.4864,72.4002,72.4289,8345.0
2017-08-11 13:55:00,100.87,100.9,100.86,100.89,14044.0,72.4289,72.4505,72.4217,72.4433,14044.0
2017-08-11 14:00:00,100.88,100.9,100.86,100.89,37216.0,72.4361,72.4505,72.4217,72.4433,37216.0
2017-08-11 14:05:00,100.89,100.89,100.82,100.83,14104.0,72.4433,72.4433,72.393,72.4002,14104.0
2017-08-11 14:10:00,100.82,100.87,100.73,100.83,26419.0,72.393,72.4289,72.3284,72.4002,26419.0
2017-08-11 14:15:00,100.84,100.86,100.77,100.82,21515.0,72.4074,72.4217,72.3571,72.393,21515.0
2017-08-11 14:20:00,100.81,100.82,100.78,100.78,22178.0,72.3858,72.393,72.3643,72.3643,22178.0
2017-08-11 14:25:00,100.77,100.81,100.75,100.81,21526.0,72.3571,72.3858,72.3428,72.3858,21526.0
2017-08-11 14:30:00,100.8,100.87,100.8,100.84,21818.0,72.3787,72.4289,72.3787,72.4074,21818.0
2017-08-11 14:35:00,100.84,100.86,100.74,100.75,30862.0,72.4074,72.4217,72.3356,72.3428,30862.0
2017-08-11 14:40:00,100.76,100.8,100.74,100.78,9410.0,72.3499,72.3787,72.3356,72.3643,9410.0
2017-08-11 14:45:00,100.78,100.81,100.75,100.79,41538.0,72.3643,72.3858,72.3428,72.3715,41538.0
2017-08-11 14:50:00,100.78,100.81,100.76,100.81,17199.0,72.3643,72.3858,72.3499,72.3858,17199.0
2017-08-11 14:55:00,100.8,100.82,100.7,100.73,16882.0,72.3787,72.393,72.3069,72.3284,16882.0
2017-08-11 15:00:00,100.73,100.79,100.73,100.78,27733.0,72.3284,72.3715,72.3284,72.3643,27733.0
2017-08-11 15:05:00,100.79,100.81,100.71,100.75,11480.0,72.3715,72.3858,72.314,72.3428,11480.0
2017-08-11 15:10:00,100.74,100.78,100.72,100.75,18904.0,72.3356,72.3643,72.3212,72.3428,18904.0
2017-08-11 15:15:00,100.75,100.78,100.69,100.72,46076.0,72.3428,72.3643,72.2997,72.3212,46076.0
2017-08-11 15:20:00,100.73,100.87,100.72,100.84,43530.0,72.3284,72.4289,72.3212,72.4074,43530.0
2017-08-11 15:25:00,100.84,100.86,100.81,100.83,20919.0,72.4074,72.4217,72.3858,72.4002,20919.0
2017-08-11 15:30:00,100.82,100.84,100.78,100.8,23344.0,72.393,72.4074,72.3643,72.3787,23344.0
2017-08-11 15:35:00,100.8,100.81,100.77,100.81,16637.0,72.3787,72.3858,72.3571,72.3858,16637.0
2017-08-11 15:40:00,100.81,100.86,100.8,100.85,25813.0,72.3858,72.4217,72.3787,72.4146,25813.0
2017-08-11 15:45:00,100.84,100.91,100.82,100.89,25513.0,72.4074,72.4577,72.393,72.4433,25513.0
2017-08-11 15:50:00,100.88,100.88,100.85,100.86,24443.0,72.4361,72.4361,72.4146,72.4217,24443.0
2017-08-11 15:55:00,100.86,100.88,100.84,100.86,107767.0,72.4217,72.4361,72.4074,72.4217,107767.0
2017-08-14 09:30:00,101.25,101.25,100.63,100.74,31440.0,72.7018,72.7018,72.2566,72.3356,31440.0
2017-08-14 09:35:00,100.76,101.21,100.76,101.11,16119.0,72.3499,72.6731,72.3499,72.6013,16119.0
2017-08-14 09:40:00,101.14,101.68,101.08,101.66,17265.0,72.6228,73.0105,72.5797,72.9962,17265.0
2017-08-14 09:45:00,101.51,101.73,101.51,101.69,8069.0,72.8885,73.0464,72.8885,73.0177,8069.0
2017-08-14 09:50:00,101.71,101.71,101.45,101.5,10981.0,73.0321,73.0321,72.8454,72.8813,10981.0
2017-08-14 09:55:00,101.51,101.59,101.41,101.47,9883.0,72.8885,72.9459,72.8167,72.8598,9883.0
2017-08-14 10:00:00,101.45,101.6,101.4,101.54,33129.0,72.8454,72.9531,72.8095,72.91,33129.0
2017-08-14 10:05:00,101.55,101.58,101.47,101.47,11084.0,72.9172,72.9387,72.8598,72.8598,11084.0
2017-08-14 10:10:00,101.49,101.54,101.44,101.48,8798.0,72.8741,72.91,72.8382,72.8669,8798.0
2017-08-14 10:15:00,101.49,101.55,101.43,101.55,6550.0,72.8741,72.9172,72.831,72.9172,6550.0
2017-08-14 10:20:00,101.53,101.53,101.44,101.52,12233.0,72.9028,72.9028,72.8382,72.8957,12233.0
2017-08-14 10:25:00,101.53,101.53,101.47,101.48,5543.0,72.9028,72.9028,72.8598,72.8669,5543.0
2017-08-14 10:30:00,101.47,101.56,101.45,101.53,17484.0,72.8598,72.9244,72.8454,72.9028,17484.0
2017-08-14 10:35:00,101.55,101.55,101.46,101.54,5107.0,72.9172,72.9172,72.8526,72.91,5107.0
2017-08-14 10:40:00,101.54,101.73,101.54,101.73,11330.0,72.91,73.0464,72.91,73.0464,11330.0
2017-08-14 10:45:00,101.7,101.75,101.67,101.69,8666.0,73.0249,73.0608,73.0034,73.0177,8666.0
2017-08-14 10:50:00,101.67,101.85,101.67,101.83,8358.0,73.0034,73.1326,73.0034,73.1182,8358.0
2017-08-14 10:55:00,101.84,101.89,101.79,101.88,18415.0,73.1254,73.1613,73.0895,73.1542,18415.0
2017-08-14 11:00:00,101.86,102.0,101.86,102.0,36076.0,73.1398,73.2403,73.1398,73.2403,36076.0
2017-08-14 11:05:00,101.95,101.95,101.84,101.9,9613.0,73.2044,73.2044,73.1254,73.1685,9613.0
2017-08-14 11:10:00,101.88,101.95,101.88,101.91,10958.0,73.1542,73.2044,73.1542,73.1757,10958.0
2017-08-14 11:15:00,101.88,101.93,101.87,101.92,4160.0,73.1542,73.1901,73.147,73.1829,4160.0
2017-08-14 11:20:00,101.92,101.94,101.89,101.93,17218.0,73.1829,73.1972,73.1613,73.1901,17218.0
2017-08-14 11:25:00,101.93,101.95,101.88,101.9,10802.0,73.1901,73.2044,73.1542,73.1685,10802.0
2017-08-14 11:30:00,101.91,102.09,101.89,102.09,8259.0,73.1757,73.3049,73.1613,73.3049,8259.0
2017-08-14 11:35:00,102.08,102.11,102.05,102.07,9137.0,73.2978,73.3193,73.2762,73.2906,9137.0
2017-08-14 11:40:00,102.06,102.17,102.02,102.17,14366.0,73.2834,73.3624,73.2547,73.3624,14366.0
2017-08-14 11:45:00,102.18,102.25,102.16,102.21,11261.0,73.3696,73.4198,73.3552,73.3911,11261.0
2017-08-14 11:50:00,102.21,102.31,102.21,102.23,11493.0,73.3911,73.4629,73.3911,73.4055,11493.0
2017-08-14 11:55:00,102.23,102.28,102.19,102.22,13225.0,73.4055,73.4414,73.3767,73.3983,13225.0
2017-08-14 12:00:00,102.21,102.25,102.19,102.2,7217.0,73.3911,73.4198,73.3767,73.3839,7217.0
2017-08-14 12:05:00,102.19,102.21,102.11,102.17,7370.0,73.3767,73.3911,73.3193,73.3624,7370.0
2017-08-14 12:10:00,102.17,102.23,102.15,102.17,6233.0,73.3624,73.4055,73.348,73.3624,6233.0
2017-08-14 12:15:00,102.24,102.25,102.18,102.23,4200.0,73.4126,73.4198,73.3696,73.4055,4200.0
2017-08-14 12:20:00,102.22,102.24,102.19,102.23,6850.0,73.3983,73.4126,73.3767,73.4055,6850.0
2017-08-14 12:25:00,102.22,102.32,102.22,102.24,6325.0,73.3983,73.4701,73.3983,73.4126,6325.0
2017-08-14 12:30:00,102.25,102.31,102.21,102.26,5116.0,73.4198,73.4629,73.3911,73.427,5116.0
2017-08-14 12:35:00,102.24,102.29,102.2,102.2,13961.0,73.4126,73.4485,73.3839,73.3839,13961.0
2017-08-14 12:40:00,102.22,102.22,102.03,102.06,46774.0,73.3983,73.3983,73.2619,73.2834,46774.0
2017-08-14 12:45:00,102.06,102.16,102.06,102.13,20780.0,73.2834,73.3552,73.2834,73.3337,20780.0
2017-08-14 12:50:00,102.13,102.13,101.91,101.91,7643.0,73.3337,73.3337,73.1757,73.1757,7643.0
2017-08-14 12:55:00,101.88,101.91,101.8,101.91,55427.0,73.1542,73.1757,73.0967,73.1757,55427.0
2017-08-14 13:00:00,101.92,101.99,101.83,101.98,13901.0,73.1829,73.2331,73.1182,73.226,13901.0
2017-08-14 13:05:00,101.98,102.01,101.91,101.95,6612.0,73.226,73.2475,73.1757,73.2044,6612.0
2017-08-14 13:10:00,101.97,102.0,101.91,101.97,5474.0,73.2188,73.2403,73.1757,73.2188,5474.0
2017-08-14 13:15:00,101.99,102.0,101.96,102.0,3130.0,73.2331,73.2403,73.2116,73.2403,3130.0
2017-08-14 13:20:00,102.0,102.01,101.98,101.98,819.0,73.2403,73.2475,73.226,73.226,819.0
2017-08-14 13:25:00,101.99,102.02,101.96,101.98,12359.0,73.2331,73.2547,73.2116,73.226,12359.0
2017-08-14 13:30:00,101.98,102.01,101.97,101.99,1958.0,73.226,73.2475,73.2188,73.2331,1958.0
2017-08-14 13:35:00,101.98,102.01,101.96,101.97,4802.0,73.226,73.2475,73.2116,73.2188,4802.0
2017-08-14 13:40:00,101.96,102.07,101.94,102.02,10256.0,73.2116,73.2906,73.1972,73.2547,10256.0
2017-08-14 13:45:00,102.02,102.03,101.97,102.01,9249.0,73.2547,73.2619,73.2188,73.2475,9249.0
2017-08-14 13:50:00,101.99,102.02,101.94,101.97,14114.0,73.2331,73.2547,73.1972,73.2188,14114.0
2017-08-14 13:55:00,101.99,102.09,101.99,102.09,5010.0,73.2331,73.3049,73.2331,73.3049,5010.0
2017-08-14 14:00:00,102.08,102.15,102.08,102.1,7414.0,73.2978,73.348,73.2978,73.3121,7414.0
2017-08-14 14:05:00,102.12,102.12,102.01,102.01,6745.0,73.3265,73.3265,73.2475,73.2475,6745.0
2017-08-14 14:10:00,102.02,102.06,101.99,102.01,15373.0,73.2547,73.2834,73.2331,73.2475,15373.0
2017-08-14 14:15:00,102.02,102.02,101.92,102.0,20311.0,73.2547,73.2547,73.1829,73.2403,20311.0
2017-08-14 14:20:00,102.01,102.1,101.98,102.01,9062.0,73.2475,73.3121,73.226,73.2475,9062.0
2017-08-14 14:25:00,102.0,102.06,101.99,102.06,6650.0,73.2403,73.2834,73.2331,73.2834,6650.0
2017-08-14 14:30:00,102.05,102.08,101.96,102.0,12128.0,73.2762,73.2978,73.2116,73.2403,12128.0
2017-08-14 14:35:00,101.99,102.02,101.95,101.98,8928.0,73.2331,73.2547,73.2044,73.226,8928.0
2017-08-14 14:40:00,101.98,102.02,101.96,101.99,15402.0,73.226,73.2547,73.2116,73.2331,15402.0
2017-08-14 14:45:00,101.98,102.0,101.93,101.94,12690.0,73.226,73.2403,73.1901,73.1972,12690.0
2017-08-14 14:50:00,101.91,102.08,101.88,102.0,48214.0,73.1757,73.2978,73.1542,73.2403,48214.0
2017-08-14 14:55:00,102.0,102.04,101.95,101.96,11582.0,73.2403,73.269,73.2044,73.2116,11582.0
2017-08-14 15:00:00,101.96,102.09,101.96,102.03,19749.0,73.2116,73.3049,73.2116,73.2619,19749.0
2017-08-14 15:05:00,102.03,102.06,102.02,102.03,10570.0,73.2619,73.2834,73.2547,73.2619,10570.0
2017-08-14 15:10:00,102.02,102.1,102.0,102.08,10574.0,73.2547,73.3121,73.2403,73.2978,10574.0
2017-08-14 15:15:00,102.09,102.16,102.05,102.16,15321.0,73.3049,73.3552,73.2762,73.3552,15321.0
2017-08-14 15:20:00,102.15,102.16,102.13,102.16,10154.0,73.348,73.3552,73.3337,73.3552,10154.0
2017-08-14 15:25:00,102.15,102.21,102.14,102.17,16932.0,73.348,73.3911,73.3408,73.3624,16932.0
2017-08-14 15:30:00,102.17,102.17,102.08,102.12,21589.0,73.3624,73.3624,73.2978,73.3265,21589.0
2017-08-14 15:35:00,102.12,102.15,102.08,102.15,17272.0,73.3265,73.348,73.2978,73.348,17272.0
2017-08-14 15:40:00,102.15,102.28,102.15,102.21,34086.0,73.348,73.4414,73.348,73.3911,34086.0
2017-08-14 15:45:00,102.22,102.39,102.2,102.36,37490.0,73.3983,73.5204,73.3839,73.4988,37490.0
2017-08-14 15:50:00,102.37,102.43,102.36,102.37,49666.0,73.506,73.5491,73.4988,73.506,49666.0
2017-08-14 15:55:00,102.37,102.46,102.32,102.34,136329.0,73.506,73.5706,73.4701,73.4845,136329.0
2017-08-15 09:30:00,102.1,102.48,101.79,101.9,32769.0,73.3121,73.585,73.0895,73.1685,32769.0
2017-08-15 09:35:00,101.92,102.01,101.82,101.88,4377.0,73.1829,73.2475,73.1111,73.1542,4377.0
2017-08-15 09:40:00,101.89,102.05,101.82,102.05,40832.0,73.1613,73.2762,73.1111,73.2762,40832.0
2017-08-15 09:45:00,102.05,102.05,101.79,101.85,13090.0,73.2762,73.2762,73.0895,73.1326,13090.0
2017-08-15 09:50:00,101.85,101.94,101.79,101.86,17500.0,73.1326,73.1972,73.0895,73.1398,17500.0
2017-08-15 09:55:00,101.87,101.92,101.84,101.92,16376.0,73.147,73.1829,73.1254,73.1829,16376.0
2017-08-15 10:00:00,101.92,102.14,101.91,102.14,7252.0,73.1829,73.3408,73.1757,73.3408,7252.0
2017-08-15 10:05:00,102.09,102.22,102.08,102.08,5924.0,73.3049,73.3983,73.2978,73.2978,5924.0
2017-08-15 10:10:00,102.05,102.05,101.86,101.92,10594.0,73.2762,73.2762,73.1398,73.1829,10594.0
2017-08-15 10:15:00,101.97,102.09,101.83,102.0,17431.0,73.2188,73.3049,73.1182,73.2403,17431.0
2017-08-15 10:20:00,102.05,102.09,101.89,101.95,17168.0,73.2762,73.3049,73.1613,73.2044,17168.0
2017-08-15 10:25:00,101.93,101.97,101.87,101.92,11879.0,73.1901,73.2188,73.147,73.1829,11879.0
2017-08-15 10:30:00,101.93,101.98,101.9,101.97,24155.0,73.1901,73.226,73.1685,73.2188,24155.0
2017-08-15 10:35:00,101.96,101.96,101.92,101.95,10803.0,73.2116,73.2116,73.1829,73.2044,10803.0
2017-08-15 10:40:00,101.95,101.99,101.94,101.97,11049.0,73.2044,73.2331,73.1972,73.2188,11049.0
2017-08-15 10:45:00,101.97,101.98,101.91,101.93,37698.0,73.2188,73.226,73.1757,73.1901,37698.0
2017-08-15 10:50:00,101.93,102.06,101.84,101.98,50463.0,73.1901,73.2834,73.1254,73.226,50463.0
2017-08-15 10:55:00,101.96,102.0,101.94,101.95,13750.0,73.2116,73.2403,73.1972,73.2044,13750.0
2017-08-15 11:00:00,101.93,101.98,101.89,101.93,17783.0,73.1901,73.226,73.1613,73.1901,17783.0
2017-08-15 11:05:00,101.93,102.02,101.88,102.02,15353.0,73.1901,73.2547,73.1542,73.2547,15353.0
2017-08-15 11:10:00,102.0,102.1,101.99,102.07,11547.0,73.2403,73.3121,73.2331,73.2906,11547.0
2017-08-15 11:15:00,102.06,102.11,102.01,102.04,9729.0,73.2834,73.3193,73.2475,73.269,9729.0
2017-08-15 11:20:00,102.04,102.06,101.93,101.98,10126.0,73.269,73.2834,73.1901,73.226,10126.0
2017-08-15 11:25:00,101.96,102.05,101.95,102.0,11519.0,73.2116,73.2762,73.2044,73.2403,11519.0
2017-08-15 11:30:00,102.0,102.07,102.0,102.04,5599.0,73.2403,73.2906,73.2403,73.269,5599.0
2017-08-15 11:35:00,102.04,102.04,101.97,102.0,5768.0,73.269,73.269,73.2188,73.2403,5768.0
2017-08-15 11:40:00,102.01,102.09,102.01,102.09,12390.0,73.2475,73.3049,73.2475,73.3049,12390.0
2017-08-15 11:45:00,102.1,102.18,102.07,102.14,17217.0,73.3121,73.3696,73.2906,73.3408,17217.0
2017-08-15 11:50:00,102.11,102.16,102.07,102.14,8781.0,73.3193,73.3552,73.2906,73.3408,8781.0
2017-08-15 11:55:00,102.15,102.17,102.11,102.12,5800.0,73.348,73.3624,73.3193,73.3265,5800.0
2017-08-15 12:00:00,102.1,102.15,101.99,102.13,8996.0,73.3121,73.348,73.2331,73.3337,8996.0
2017-08-15 12:05:00,102.11,102.11,101.98,101.98,24961.0,73.3193,73.3193,73.226,73.226,24961.0
2017-08-15 12:10:00,101.98,102.2,101.97,102.2,27878.0,73.226,73.3839,73.2188,73.3839,27878.0
2017-08-15 12:15:00,102.21,102.35,102.19,102.34,15171.0,73.3911,73.4916,73.3767,73.4845,15171.0
2017-08-15 12:20:00,102.33,102.4,102.28,102.4,9626.0,73.4773,73.5275,73.4414,73.5275,9626.0
2017-08-15 12:25:00,102.39,102.59,102.38,102.59,11454.0,73.5204,73.664,73.5132,73.664,11454.0
2017-08-15 12:30:00,102.55,102.55,102.48,102.53,12060.0,73.6352,73.6352,73.585,73.6209,12060.0
2017-08-15 12:35:00,102.54,102.54,102.49,102.51,9146.0,73.6281,73.6281,73.5922,73.6065,9146.0
2017-08-15 12:40:00,102.49,102.65,102.49,102.58,7514.0,73.5922,73.707,73.5922,73.6568,7514.0
2017-08-15 12:45:00,102.59,102.68,102.53,102.58,18227.0,73.664,73.7286,73.6209,73.6568,18227.0
2017-08-15 12:50:00,102.6,102.66,102.55,102.64,30059.0,73.6711,73.7142,73.6352,73.6999,30059.0
2017-08-15 12:55:00,102.64,102.66,102.55,102.65,33769.0,73.6999,73.7142,73.6352,73.707,33769.0
2017-08-15 13:00:00,102.66,102.67,102.59,102.62,34721.0,73.7142,73.7214,73.664,73.6855,34721.0
2017-08-15 13:05:00,102.61,102.73,102.59,102.73,51913.0,73.6783,73.7645,73.664,73.7645,51913.0
2017-08-15 13:10:00,102.72,102.81,102.65,102.81,16842.0,73.7573,73.8219,73.707,73.8219,16842.0
2017-08-15 13:15:00,102.78,102.78,102.68,102.69,18351.0,73.8004,73.8004,73.7286,73.7358,18351.0
2017-08-15 13:20:00,102.69,102.72,102.67,102.7,27376.0,73.7358,73.7573,73.7214,73.7429,27376.0
2017-08-15 13:25:00,102.7,102.77,102.68,102.75,10112.0,73.7429,73.7932,73.7286,73.7788,10112.0
2017-08-15 13:30:00,102.76,102.81,102.75,102.78,10002.0,73.786,73.8219,73.7788,73.8004,10002.0
2017-08-15 13:35:00,102.78,102.8,102.71,102.76,11813.0,73.8004,73.8148,73.7501,73.786,11813.0
2017-08-15 13:40:00,102.75,102.78,102.73,102.76,5972.0,73.7788,73.8004,73.7645,73.786,5972.0
2017-08-15 13:45:00,102.76,102.78,102.75,102.76,7671.0,73.786,73.8004,73.7788,73.786,7671.0
2017-08-15 13:50:00,102.78,102.79,102.71,102.74,10445.0,73.8004,73.8076,73.7501,73.7717,10445.0
2017-08-15 13:55:00,102.74,102.78,102.69,102.72,17272.0,73.7717,73.8004,73.7358,73.7573,17272.0
2017-08-15 14:00:00,102.71,102.86,102.71,102.86,16383.0,73.7501,73.8578,73.7501,73.8578,16383.0
2017-08-15 14:05:00,102.86,102.93,102.85,102.9,10738.0,73.8578,73.9081,73.8507,73.8866,10738.0
2017-08-15 14:10:00,102.9,102.95,102.87,102.94,13237.0,73.8866,73.9225,73.865,73.9153,13237.0
2017-08-15 14:15:00,102.95,102.97,102.86,102.86,14307.0,73.9225,73.9368,73.8578,73.8578,14307.0
2017-08-15 14:20:00,102.86,102.91,102.86,102.88,10212.0,73.8578,73.8937,73.8578,73.8722,10212.0
2017-08-15 14:25:00,102.88,103.0,102.87,102.98,20340.0,73.8722,73.9584,73.865,73.944,20340.0
2017-08-15 14:30:00,102.98,103.0,102.91,102.92,38788.0,73.944,73.9584,73.8937,73.9009,38788.0
2017-08-15 14:35:00,102.92,102.97,102.89,102.97,14935.0,73.9009,73.9368,73.8794,73.9368,14935.0
2017-08-15 14:40:00,102.97,102.97,102.85,102.9,17408.0,73.9368,73.9368,73.8507,73.8866,17408.0
2017-08-15 14:45:00,102.91,102.94,102.75,102.79,30756.0,73.8937,73.9153,73.7788,73.8076,30756.0
2017-08-15 14:50:00,102.8,102.84,102.71,102.84,49729.0,73.8148,73.8435,73.7501,73.8435,49729.0
2017-08-15 14:55:00,102.85,102.93,102.81,102.84,31105.0,73.8507,73.9081,73.8219,73.8435,31105.0
2017-08-15 15:00:00,102.86,102.89,102.81,102.87,15813.0,73.8578,73.8794,73.8219,73.865,15813.0
2017-08-15 15:05:00,102.86,102.94,102.86,102.92,17706.0,73.8578,73.9153,73.8578,73.9009,17706.0
2017-08-15 15:10:00,102.92,102.97,102.89,102.94,33919.0,73.9009,73.9368,73.8794,73.9153,33919.0
2017-08-15 15:15:00,102.96,102.99,102.9,102.95,26033.0,73.9296,73.9512,73.8866,73.9225,26033.0
2017-08-15 15:20:00,102.95,103.0,102.95,102.97,19295.0,73.9225,73.9584,73.9225,73.9368,19295.0
2017-08-15 15:25:00,102.99,102.99,102.87,102.88,28765.0,73.9512,73.9512,73.865,73.8722,28765.0
2017-08-15 15:30:00,102.86,103.01,102.86,102.95,39338.0,73.8578,73.9655,73.8578,73.9225,39338.0
2017-08-15 15:35:00,102.96,102.98,102.86,102.95,38319.0,73.9296,73.944,73.8578,73.9225,38319.0
2017-08-15 15:40:00,102.95,103.0,102.95,102.98,39502.0,73.9225,73.9584,73.9225,73.944,39502.0
2017-08-15 15:45:00,102.98,103.04,102.97,103.02,40687.0,73.944,73.9871,73.9368,73.9727,40687.0
2017-08-15 15:50:00,103.02,103.07,103.0,103.06,51482.0,73.9727,74.0086,73.9584,74.0014,51482.0
2017-08-15 15:55:00,103.06,103.08,103.02,103.04,131620.0,74.0014,74.0158,73.9727,73.9871,131620.0
2017-08-16 09:30:00,103.01,103.39,102.84,103.07,31265.0,73.9655,74.2384,73.8435,74.0086,31265.0
2017-08-16 09:35:00,103.04,103.21,103.03,103.07,6100.0,73.9871,74.1091,73.9799,74.0086,6100.0
2017-08-16 09:40:00,103.09,103.17,103.05,103.09,5560.0,74.023,74.0804,73.9943,74.023,5560.0
2017-08-16 09:45:00,103.09,103.16,102.99,103.13,8182.0,74.023,74.0732,73.9512,74.0517,8182.0
2017-08-16 09:50:00,103.15,103.39,103.15,103.3,11555.0,74.0661,74.2384,74.0661,74.1738,11555.0
2017-08-16 09:55:00,103.34,103.43,103.25,103.38,57886.0,74.2025,74.2671,74.1379,74.2312,57886.0
2017-08-16 10:00:00,103.34,103.65,103.31,103.65,38465.0,74.2025,74.4251,74.181,74.4251,38465.0
2017-08-16 10:05:00,103.66,103.87,103.61,103.83,18142.0,74.4323,74.5831,74.3964,74.5543,18142.0
2017-08-16 10:10:00,103.84,103.95,103.73,103.93,22036.0,74.5615,74.6405,74.4825,74.6261,22036.0
2017-08-16 10:15:00,103.94,104.13,103.93,104.09,39624.0,74.6333,74.7697,74.6261,74.741,39624.0
2017-08-16 10:20:00,104.08,104.27,104.06,104.27,38024.0,74.7338,74.8703,74.7195,74.8703,38024.0
2017-08-16 10:25:00,104.24,104.6,104.24,104.55,51105.0,74.8487,75.1072,74.8487,75.0713,51105.0
2017-08-16 10:30:00,104.58,104.69,104.54,104.66,53710.0,75.0929,75.1719,75.0641,75.1503,53710.0
2017-08-16 10:35:00,104.67,104.8,104.63,104.76,62868.0,75.1575,75.2508,75.1288,75.2221,62868.0
2017-08-16 10:40:00,104.76,104.91,104.76,104.83,48806.0,75.2221,75.3298,75.2221,75.2724,48806.0
2017-08-16 10:45:00,104.81,105.05,104.71,105.04,63986.0,75.258,75.4303,75.1862,75.4232,63986.0
2017-08-16 10:50:00,104.99,105.0,104.72,104.81,45674.0,75.3873,75.3944,75.1934,75.258,45674.0
2017-08-16 10:55:00,104.78,104.93,104.73,104.9,62746.0,75.2365,75.3442,75.2006,75.3226,62746.0
2017-08-16 11:00:00,104.91,105.02,104.61,104.61,62616.0,75.3298,75.4088,75.1144,75.1144,62616.0
2017-08-16 11:05:00,104.6,104.6,104.21,104.29,35735.0,75.1072,75.1072,74.8272,74.8846,35735.0
2017-08-16 11:10:00,104.29,104.43,104.23,104.23,20761.0,74.8846,74.9852,74.8416,74.8416,20761.0
2017-08-16 11:15:00,104.23,104.34,104.23,104.32,39411.0,74.8416,74.9205,74.8416,74.9062,39411.0
2017-08-16 11:20:00,104.31,104.31,104.08,104.18,12816.0,74.899,74.899,74.7338,74.8056,12816.0
2017-08-16 11:25:00,104.18,104.45,104.13,104.33,38891.0,74.8056,74.9995,74.7697,74.9134,38891.0
2017-08-16 11:30:00,104.31,104.39,104.2,104.26,22094.0,74.899,74.9564,74.82,74.8631,22094.0
2017-08-16 11:35:00,104.29,104.45,104.26,104.36,63323.0,74.8846,74.9995,74.8631,74.9349,63323.0
2017-08-16 11:40:00,104.37,104.39,104.24,104.33,22850.0,74.9421,74.9564,74.8487,74.9134,22850.0
2017-08-16 11:45:00,104.33,104.4,104.27,104.4,26433.0,74.9134,74.9636,74.8703,74.9636,26433.0
2017-08-16 11:50:00,104.38,104.4,104.29,104.32,12858.0,74.9493,74.9636,74.8846,74.9062,12858.0
2017-08-16 11:55:00,104.33,104.39,104.28,104.33,29632.0,74.9134,74.9564,74.8775,74.9134,29632.0
2017-08-16 12:00:00,104.3,104.41,104.24,104.39,30611.0,74.8918,74.9708,74.8487,74.9564,30611.0
2017-08-16 12:05:00,104.39,104.44,104.23,104.29,33679.0,74.9564,74.9923,74.8416,74.8846,33679.0
2017-08-16 12:10:00,104.26,104.32,104.22,104.3,23446.0,74.8631,74.9062,74.8344,74.8918,23446.0
2017-08-16 12:15:00,104.29,104.3,104.04,104.04,26275.0,74.8846,74.8918,74.7051,74.7051,26275.0
2017-08-16 12:20:00,104.05,104.15,104.03,104.06,18112.0,74.7123,74.7841,74.6979,74.7195,18112.0
2017-08-16 12:25:00,104.06,104.12,104.06,104.09,105488.0,74.7195,74.7626,74.7195,74.741,105488.0
2017-08-16 12:30:00,104.1,104.12,104.0,104.06,22370.0,74.7482,74.7626,74.6764,74.7195,22370.0
2017-08-16 12:35:00,104.05,104.07,104.01,104.04,7479.0,74.7123,74.7267,74.6836,74.7051,7479.0
2017-08-16 12:40:00,104.05,104.08,103.93,103.99,18889.0,74.7123,74.7338,74.6261,74.6692,18889.0
2017-08-16 12:45:00,103.99,104.02,103.97,104.0,28455.0,74.6692,74.6908,74.6549,74.6764,28455.0
2017-08-16 12:50:00,104.0,104.01,103.96,104.0,12106.0,74.6764,74.6836,74.6477,74.6764,12106.0
2017-08-16 12:55:00,103.98,104.01,103.89,104.01,22476.0,74.662,74.6836,74.5974,74.6836,22476.0
2017-08-16 13:00:00,104.0,104.13,103.95,104.13,15217.0,74.6764,74.7697,74.6405,74.7697,15217.0
2017-08-16 13:05:00,104.14,104.15,104.03,104.06,6299.0,74.7769,74.7841,74.6979,74.7195,6299.0
2017-08-16 13:10:00,104.06,104.11,103.95,104.01,12012.0,74.7195,74.7554,74.6405,74.6836,12012.0
2017-08-16 13:15:00,104.0,104.05,103.91,103.98,11146.0,74.6764,74.7123,74.6118,74.662,11146.0
2017-08-16 13:20:00,103.96,104.05,103.96,104.04,5288.0,74.6477,74.7123,74.6477,74.7051,5288.0
2017-08-16 13:25:00,104.03,104.07,103.96,104.05,10350.0,74.6979,74.7267,74.6477,74.7123,10350.0
2017-08-16 13:30:00,104.04,104.1,104.03,104.06,10619.0,74.7051,74.7482,74.6979,74.7195,10619.0
2017-08-16 13:35:00,104.06,104.08,104.03,104.07,7695.0,74.7195,74.7338,74.6979,74.7267,7695.0
2017-08-16 13:40:00,104.06,104.08,103.96,104.0,63459.0,74.7195,74.7338,74.6477,74.6764,63459.0
2017-08-16 13:45:00,104.0,104.0,103.88,103.94,13946.0,74.6764,74.6764,74.5902,74.6333,13946.0
2017-08-16 13:50:00,103.95,103.96,103.9,103.95,7733.0,74.6405,74.6477,74.6046,74.6405,7733.0
2017-08-16 13:55:00,103.95,104.02,103.92,103.97,19952.0,74.6405,74.6908,74.619,74.6549,19952.0
2017-08-16 14:00:00,104.0,104.04,103.96,103.98,7863.0,74.6764,74.7051,74.6477,74.662,7863.0
2017-08-16 14:05:00,104.0,104.09,103.98,104.09,22399.0,74.6764,74.741,74.662,74.741,22399.0
2017-08-16 14:10:00,104.09,104.22,104.08,104.19,31145.0,74.741,74.8344,74.7338,74.8128,31145.0
2017-08-16 14:15:00,104.15,104.15,103.84,103.85,11947.0,74.7841,74.7841,74.5615,74.5687,11947.0
2017-08-16 14:20:00,103.85,103.93,103.76,103.83,15100.0,74.5687,74.6261,74.5041,74.5543,15100.0
2017-08-16 14:25:00,103.87,104.02,103.87,104.02,10740.0,74.5831,74.6908,74.5831,74.6908,10740.0
2017-08-16 14:30:00,104.02,104.08,103.9,104.08,13332.0,74.6908,74.7338,74.6046,74.7338,13332.0
2017-08-16 14:35:00,104.07,104.1,103.96,104.0,8453.0,74.7267,74.7482,74.6477,74.6764,8453.0
2017-08-16 14:40:00,103.97,104.02,103.87,103.92,10023.0,74.6549,74.6908,74.5831,74.619,10023.0
2017-08-16 14:45:00,103.92,104.03,103.87,103.89,9049.0,74.619,74.6979,74.5831,74.5974,9049.0
2017-08-16 14:50:00,103.87,103.97,103.82,103.97,12569.0,74.5831,74.6549,74.5472,74.6549,12569.0
2017-08-16 14:55:00,103.98,103.99,103.9,103.9,8252.0,74.662,74.6692,74.6046,74.6046,8252.0
2017-08-16 15:00:00,103.89,103.96,103.87,103.95,14489.0,74.5974,74.6477,74.5831,74.6405,14489.0
2017-08-16 15:05:00,103.97,103.97,103.86,103.92,28448.0,74.6549,74.6549,74.5759,74.619,28448.0
2017-08-16 15:10:00,103.93,103.97,103.89,103.89,18573.0,74.6261,74.6549,74.5974,74.5974,18573.0
2017-08-16 15:15:00,103.89,103.99,103.89,103.93,26451.0,74.5974,74.6692,74.5974,74.6261,26451.0
2017-08-16 15:20:00,103.94,104.01,103.91,103.92,21023.0,74.6333,74.6836,74.6118,74.619,21023.0
2017-08-16 15:25:00,103.91,103.92,103.82,103.82,28585.0,74.6118,74.619,74.5472,74.5472,28585.0
2017-08-16 15:30:00,103.84,103.89,103.77,103.81,31285.0,74.5615,74.5974,74.5113,74.54,31285.0
2017-08-16 15:35:00,103.81,103.88,103.81,103.86,20718.0,74.54,74.5902,74.54,74.5759,20718.0
2017-08-16 15:40:00,103.87,103.96,103.86,103.95,39686.0,74.5831,74.6477,74.5759,74.6405,39686.0
2017-08-16 15:45:00,103.95,103.96,103.82,103.84,46607.0,74.6405,74.6477,74.5472,74.5615,46607.0
2017-08-16 15:50:00,103.85,103.86,103.73,103.73,58545.0,74.5687,74.5759,74.4825,74.4825,58545.0
2017-08-16 15:55:00,103.74,103.84,103.71,103.84,114296.0,74.4897,74.5615,74.4682,74.5615,114296.0
2017-08-17 09:30:00,103.84,104.13,103.76,103.9,23399.0,74.5615,74.7697,74.5041,74.6046,23399.0
2017-08-17 09:35:00,103.98,104.06,103.92,104.06,9454.0,74.662,74.7195,74.619,74.7195,9454.0
2017-08-17 09:40:00,104.08,104.21,104.08,104.2,5756.0,74.7338,74.8272,74.7338,74.82,5756.0
2017-08-17 09:45:00,104.24,104.28,104.13,104.13,8083.0,74.8487,74.8775,74.7697,74.7697,8083.0
2017-08-17 09:50:00,104.11,104.26,104.08,104.25,19383.0,74.7554,74.8631,74.7338,74.8559,19383.0
2017-08-17 09:55:00,104.25,104.35,104.15,104.15,28590.0,74.8559,74.9277,74.7841,74.7841,28590.0
2017-08-17 10:00:00,104.15,104.32,104.11,104.25,13030.0,74.7841,74.9062,74.7554,74.8559,13030.0
2017-08-17 10:05:00,104.27,104.43,104.23,104.42,15847.0,74.8703,74.9852,74.8416,74.978,15847.0
2017-08-17 10:10:00,104.43,104.5,104.36,104.45,17797.0,74.9852,75.0354,74.9349,74.9995,17797.0
2017-08-17 10:15:00,104.5,104.5,104.23,104.25,12283.0,75.0354,75.0354,74.8416,74.8559,12283.0
2017-08-17 10:20:00,104.27,104.4,104.27,104.28,10709.0,74.8703,74.9636,74.8703,74.8775,10709.0
2017-08-17 10:25:00,104.29,104.29,104.14,104.17,44694.0,74.8846,74.8846,74.7769,74.7985,44694.0
2017-08-17 10:30:00,104.18,104.22,104.07,104.09,17270.0,74.8056,74.8344,74.7267,74.741,17270.0
2017-08-17 10:35:00,104.1,104.25,104.07,104.2,16329.0,74.7482,74.8559,74.7267,74.82,16329.0
2017-08-17 10:40:00,104.2,104.23,104.13,104.13,11110.0,74.82,74.8416,74.7697,74.7697,11110.0
2017-08-17 10:45:00,104.13,104.21,104.08,104.12,11963.0,74.7697,74.8272,74.7338,74.7626,11963.0
2017-08-17 10:50:00,104.14,104.26,104.02,104.2,44154.0,74.7769,74.8631,74.6908,74.82,44154.0
2017-08-17 10:55:00,104.17,104.21,104.15,104.15,4889.0,74.7985,74.8272,74.7841,74.7841,4889.0
2017-08-17 11:00:00,104.12,104.19,104.1,104.16,14573.0,74.7626,74.8128,74.7482,74.7913,14573.0
2017-08-17 11:05:00,104.16,104.38,104.15,104.38,21804.0,74.7913,74.9493,74.7841,74.9493,21804.0
2017-08-17 11:10:00,104.39,104.49,104.38,104.49,17286.0,74.9564,75.0282,74.9493,75.0282,17286.0
2017-08-17 11:15:00,104.49,104.62,104.44,104.59,31283.0,75.0282,75.1216,74.9923,75.1,31283.0
2017-08-17 11:20:00,104.59,104.62,104.47,104.56,17789.0,75.1,75.1216,75.0139,75.0785,17789.0
2017-08-17 11:25:00,104.53,104.58,104.46,104.46,8107.0,75.057,75.0929,75.0067,75.0067,8107.0
2017-08-17 11:30:00,104.44,104.49,104.43,104.49,7938.0,74.9923,75.0282,74.9852,75.0282,7938.0
2017-08-17 11:35:00,104.49,104.5,104.35,104.46,24405.0,75.0282,75.0354,74.9277,75.0067,24405.0
2017-08-17 11:40:00,104.47,104.51,104.44,104.46,10620.0,75.0139,75.0426,74.9923,75.0067,10620.0
2017-08-17 11:45:00,104.43,104.5,104.36,104.49,17360.0,74.9852,75.0354,74.9349,75.0282,17360.0
2017-08-17 11:50:00,104.46,104.48,104.36,104.43,9776.0,75.0067,75.0211,74.9349,74.9852,9776.0
2017-08-17 11:55:00,104.42,104.42,104.35,104.37,8534.0,74.978,74.978,74.9277,74.9421,8534.0
2017-08-17 12:00:00,104.33,104.5,104.33,104.49,4606.0,74.9134,75.0354,74.9134,75.0282,4606.0
2017-08-17 12:05:00,104.47,104.5,104.44,104.5,24417.0,75.0139,75.0354,74.9923,75.0354,24417.0
2017-08-17 12:10:00,104.48,104.51,104.45,104.49,17262.0,75.0211,75.0426,74.9995,75.0282,17262.0
2017-08-17 12:15:00,104.49,104.51,104.4,104.47,19648.0,75.0282,75.0426,74.9636,75.0139,19648.0
2017-08-17 12:20:00,104.43,104.46,104.35,104.43,50611.0,74.9852,75.0067,74.9277,74.9852,50611.0
2017-08-17 12:25:00,104.45,104.48,104.41,104.46,12846.0,74.9995,75.0211,74.9708,75.0067,12846.0
2017-08-17 12:30:00,104.45,104.46,104.42,104.46,12976.0,74.9995,75.0067,74.978,75.0067,12976.0
2017-08-17 12:35:00,104.45,104.5,104.43,104.49,9473.0,74.9995,75.0354,74.9852,75.0282,9473.0
2017-08-17 12:40:00,104.47,104.5,104.45,104.47,39217.0,75.0139,75.0354,74.9995,75.0139,39217.0
2017-08-17 12:45:00,104.45,104.49,104.42,104.44,32944.0,74.9995,75.0282,74.978,74.9923,32944.0
2017-08-17 12:50:00,104.44,104.53,104.44,104.52,25492.0,74.9923,75.057,74.9923,75.0498,25492.0
2017-08-17 12:55:00,104.52,104.55,104.44,104.55,12843.0,75.0498,75.0713,74.9923,75.0713,12843.0
2017-08-17 13:00:00,104.52,104.53,104.39,104.43,12566.0,75.0498,75.057,74.9564,74.9852,12566.0
2017-08-17 13:05:00,104.43,104.54,104.4,104.48,11524.0,74.9852,75.0641,74.9636,75.0211,11524.0
2017-08-17 13:10:00,104.48,104.54,104.45,104.51,10184.0,75.0211,75.0641,74.9995,75.0426,10184.0
2017-08-17 13:15:00,104.47,104.56,104.46,104.56,55578.0,75.0139,75.0785,75.0067,75.0785,55578.0
2017-08-17 13:20:00,104.54,104.59,104.52,104.54,18169.0,75.0641,75.1,75.0498,75.0641,18169.0
2017-08-17 13:25:00,104.52,104.56,104.45,104.52,14628.0,75.0498,75.0785,74.9995,75.0498,14628.0
2017-08-17 13:30:00,104.51,104.63,104.51,104.63,23091.0,75.0426,75.1288,75.0426,75.1288,23091.0
2017-08-17 13:35:00,104.64,104.8,104.63,104.76,17500.0,75.1359,75.2508,75.1288,75.2221,17500.0
2017-08-17 13:40:00,104.72,104.89,104.7,104.82,31101.0,75.1934,75.3155,75.179,75.2652,31101.0
2017-08-17 13:45:00,104.86,104.86,104.64,104.81,44018.0,75.2939,75.2939,75.1359,75.258,44018.0
2017-08-17 13:50:00,104.79,104.87,104.7,104.74,38231.0,75.2437,75.3011,75.179,75.2078,38231.0
2017-08-17 13:55:00,104.71,104.82,104.69,104.74,36898.0,75.1862,75.2652,75.1719,75.2078,36898.0
2017-08-17 14:00:00,104.77,104.82,104.64,104.65,18275.0,75.2293,75.2652,75.1359,75.1431,18275.0
2017-08-17 14:05:00,104.65,104.78,104.65,104.75,12752.0,75.1431,75.2365,75.1431,75.2149,12752.0
2017-08-17 14:10:00,104.75,104.89,104.73,104.85,66621.0,75.2149,75.3155,75.2006,75.2867,66621.0
2017-08-17 14:15:00,104.83,104.83,104.61,104.78,52482.0,75.2724,75.2724,75.1144,75.2365,52482.0
2017-08-17 14:20:00,104.78,104.83,104.69,104.8,41662.0,75.2365,75.2724,75.1719,75.2508,41662.0
2017-08-17 14:25:00,104.81,104.88,104.78,104.86,60192.0,75.258,75.3083,75.2365,75.2939,60192.0
2017-08-17 14:30:00,104.82,104.82,104.64,104.71,28247.0,75.2652,75.2652,75.1359,75.1862,28247.0
2017-08-17 14:35:00,104.71,104.73,104.52,104.53,18500.0,75.1862,75.2006,75.0498,75.057,18500.0
2017-08-17 14:40:00,104.52,104.57,104.37,104.39,26816.0,75.0498,75.0857,74.9421,74.9564,26816.0
2017-08-17 14:45:00,104.38,104.42,104.31,104.37,46115.0,74.9493,74.978,74.899,74.9421,46115.0
2017-08-17 14:50:00,104.37,104.39,104.19,104.35,27704.0,74.9421,74.9564,74.8128,74.9277,27704.0
2017-08-17 14:55:00,104.35,104.35,104.24,104.26,18472.0,74.9277,74.9277,74.8487,74.8631,18472.0
2017-08-17 15:00:00,104.25,104.34,104.18,104.34,19480.0,74.8559,74.9205,74.8056,74.9205,19480.0
2017-08-17 15:05:00,104.3,104.55,104.27,104.53,79703.0,74.8918,75.0713,74.8703,75.057,79703.0
2017-08-17 15:10:00,104.51,104.61,104.46,104.46,26220.0,75.0426,75.1144,75.0067,75.0067,26220.0
2017-08-17 15:15:00,104.45,104.49,104.31,104.38,21643.0,74.9995,75.0282,74.899,74.9493,21643.0
2017-08-17 15:20:00,104.39,104.46,104.33,104.38,25857.0,74.9564,75.0067,74.9134,74.9493,25857.0
2017-08-17 15:25:00,104.35,104.48,104.32,104.37,22271.0,74.9277,75.0211,74.9062,74.9421,22271.0
2017-08-17 15:30:00,104.37,104.49,104.26,104.43,31981.0,74.9421,75.0282,74.8631,74.9852,31981.0
2017-08-17 15:35:00,104.44,104.47,104.32,104.32,22860.0,74.9923,75.0139,74.9062,74.9062,22860.0
2017-08-17 15:40:00,104.32,104.35,104.23,104.29,47135.0,74.9062,74.9277,74.8416,74.8846,47135.0
2017-08-17 15:45:00,104.29,104.32,104.21,104.26,60212.0,74.8846,74.9062,74.8272,74.8631,60212.0
2017-08-17 15:50:00,104.26,104.3,104.18,104.27,70084.0,74.8631,74.8918,74.8056,74.8703,70084.0
2017-08-17 15:55:00,104.27,104.28,104.17,104.2,137255.0,74.8703,74.8775,74.7985,74.82,137255.0
2017-08-18 09:30:00,104.31,104.41,104.14,104.16,128113.0,74.899,74.9708,74.7769,74.7913,128113.0
2017-08-18 09:35:00,104.18,104.41,104.15,104.3,57360.0,74.8056,74.9708,74.7841,74.8918,57360.0
2017-08-18 09:40:00,104.3,104.3,104.12,104.21,21411.0,74.8918,74.8918,74.7626,74.8272,21411.0
2017-08-18 09:45:00,104.19,104.28,104.18,104.25,25247.0,74.8128,74.8775,74.8056,74.8559,25247.0
2017-08-18 09:50:00,104.27,104.3,104.17,104.25,18603.0,74.8703,74.8918,74.7985,74.8559,18603.0
2017-08-18 09:55:00,104.23,104.27,104.19,104.22,15102.0,74.8416,74.8703,74.8128,74.8344,15102.0
2017-08-18 10:00:00,104.21,104.22,104.04,104.12,44067.0,74.8272,74.8344,74.7051,74.7626,44067.0
2017-08-18 10:05:00,104.13,104.22,104.07,104.15,68870.0,74.7697,74.8344,74.7267,74.7841,68870.0
2017-08-18 10:10:00,104.15,104.54,104.06,104.06,63166.0,74.7841,75.0641,74.7195,74.7195,63166.0
2017-08-18 10:15:00,104.07,104.35,104.06,104.27,16756.0,74.7267,74.9277,74.7195,74.8703,16756.0
2017-08-18 10:20:00,104.28,104.3,104.11,104.11,17831.0,74.8775,74.8918,74.7554,74.7554,17831.0
2017-08-18 10:25:00,104.13,104.27,104.11,104.27,18552.0,74.7697,74.8703,74.7554,74.8703,18552.0
2017-08-18 10:30:00,104.26,104.31,104.1,104.3,9534.0,74.8631,74.899,74.7482,74.8918,9534.0
2017-08-18 10:35:00,104.31,104.41,104.29,104.32,13863.0,74.899,74.9708,74.8846,74.9062,13863.0
2017-08-18 10:40:00,104.3,104.41,104.27,104.38,9353.0,74.8918,74.9708,74.8703,74.9493,9353.0
2017-08-18 10:45:00,104.4,104.4,104.3,104.3,9056.0,74.9636,74.9636,74.8918,74.8918,9056.0
2017-08-18 10:50:00,104.31,104.33,104.23,104.3,6800.0,74.899,74.9134,74.8416,74.8918,6800.0
2017-08-18 10:55:00,104.32,104.33,104.19,104.27,11965.0,74.9062,74.9134,74.8128,74.8703,11965.0
2017-08-18 11:00:00,104.26,104.28,104.18,104.2,13613.0,74.8631,74.8775,74.8056,74.82,13613.0
2017-08-18 11:05:00,104.19,104.19,104.1,104.1,11787.0,74.8128,74.8128,74.7482,74.7482,11787.0
2017-08-18 11:10:00,104.11,104.14,104.03,104.03,11820.0,74.7554,74.7769,74.6979,74.6979,11820.0
2017-08-18 11:15:00,104.05,104.17,103.97,104.13,12020.0,74.7123,74.7985,74.6549,74.7697,12020.0
2017-08-18 11:20:00,104.15,104.17,103.99,104.04,12020.0,74.7841,74.7985,74.6692,74.7051,12020.0
2017-08-18 11:25:00,104.04,104.1,103.99,104.05,14551.0,74.7051,74.7482,74.6692,74.7123,14551.0
2017-08-18 11:30:00,104.05,104.2,104.0,104.2,15026.0,74.7123,74.82,74.6764,74.82,15026.0
2017-08-18 11:35:00,104.17,104.22,104.14,104.19,30405.0,74.7985,74.8344,74.7769,74.8128,30405.0
2017-08-18 11:40:00,104.2,104.2,104.15,104.19,15738.0,74.82,74.82,74.7841,74.8128,15738.0
2017-08-18 11:45:00,104.19,104.26,104.17,104.24,16930.0,74.8128,74.8631,74.7985,74.8487,16930.0
2017-08-18 11:50:00,104.24,104.25,104.16,104.18,51045.0,74.8487,74.8559,74.7913,74.8056,51045.0
2017-08-18 11:55:00,104.18,104.2,104.15,104.2,53670.0,74.8056,74.82,74.7841,74.82,53670.0
2017-08-18 12:00:00,104.2,104.21,104.09,104.1,54152.0,74.82,74.8272,74.741,74.7482,54152.0
2017-08-18 12:05:00,104.1,104.14,104.02,104.14,5605.0,74.7482,74.7769,74.6908,74.7769,5605.0
2017-08-18 12:10:00,104.11,104.14,104.01,104.06,8391.0,74.7554,74.7769,74.6836,74.7195,8391.0
2017-08-18 12:15:00,104.05,104.11,104.05,104.09,13694.0,74.7123,74.7554,74.7123,74.741,13694.0
2017-08-18 12:20:00,104.06,104.08,104.02,104.04,17422.0,74.7195,74.7338,74.6908,74.7051,17422.0
2017-08-18 12:25:00,104.06,104.08,104.02,104.05,13922.0,74.7195,74.7338,74.6908,74.7123,13922.0
2017-08-18 12:30:00,104.06,104.09,103.99,104.09,55395.0,74.7195,74.741,74.6692,74.741,55395.0
2017-08-18 12:35:00,104.08,104.08,104.01,104.08,5507.0,74.7338,74.7338,74.6836,74.7338,5507.0
2017-08-18 12:40:00,104.09,104.26,104.08,104.19,11026.0,74.741,74.8631,74.7338,74.8128,11026.0
2017-08-18 12:45:00,104.2,104.28,104.13,104.27,6793.0,74.82,74.8775,74.7697,74.8703,6793.0
2017-08-18 12:50:00,104.3,104.36,104.24,104.36,6284.0,74.8918,74.9349,74.8487,74.9349,6284.0
2017-08-18 12:55:00,104.38,104.39,104.35,104.38,6093.0,74.9493,74.9564,74.9277,74.9493,6093.0
2017-08-18 13:00:00,104.37,104.43,104.3,104.34,8976.0,74.9421,74.9852,74.8918,74.9205,8976.0
2017-08-18 13:05:00,104.32,104.33,104.27,104.31,8077.0,74.9062,74.9134,74.8703,74.899,8077.0
2017-08-18 13:10:00,104.28,104.5,104.28,104.48,9429.0,74.8775,75.0354,74.8775,75.0211,9429.0
2017-08-18 13:15:00,104.49,104.49,104.42,104.45,12774.0,75.0282,75.0282,74.978,74.9995,12774.0
2017-08-18 13:20:00,104.44,104.55,104.44,104.55,11654.0,74.9923,75.0713,74.9923,75.0713,11654.0
2017-08-18 13:25:00,104.56,104.62,104.55,104.61,15292.0,75.0785,75.1216,75.0713,75.1144,15292.0
2017-08-18 13:30:00,104.61,104.62,104.58,104.58,12702.0,75.1144,75.1216,75.0929,75.0929,12702.0
2017-08-18 13:35:00,104.57,104.59,104.37,104.37,6900.0,75.0857,75.1,74.9421,74.9421,6900.0
2017-08-18 13:40:00,104.36,104.38,104.32,104.34,8314.0,74.9349,74.9493,74.9062,74.9205,8314.0
2017-08-18 13:45:00,104.32,104.34,104.28,104.32,5866.0,74.9062,74.9205,74.8775,74.9062,5866.0
2017-08-18 13:50:00,104.33,104.33,104.22,104.24,7321.0,74.9134,74.9134,74.8344,74.8487,7321.0
2017-08-18 13:55:00,104.23,104.25,104.14,104.2,18906.0,74.8416,74.8559,74.7769,74.82,18906.0
2017-08-18 14:00:00,104.21,104.26,104.15,104.16,8862.0,74.8272,74.8631,74.7841,74.7913,8862.0
2017-08-18 14:05:00,104.16,104.22,104.15,104.18,15712.0,74.7913,74.8344,74.7841,74.8056,15712.0
2017-08-18 14:10:00,104.2,104.23,104.19,104.2,6279.0,74.82,74.8416,74.8128,74.82,6279.0
2017-08-18 14:15:00,104.19,104.2,104.15,104.17,11547.0,74.8128,74.82,74.7841,74.7985,11547.0
2017-08-18 14:20:00,104.17,104.2,104.15,104.2,8630.0,74.7985,74.82,74.7841,74.82,8630.0
2017-08-18 14:25:00,104.2,104.27,104.2,104.25,7077.0,74.82,74.8703,74.82,74.8559,7077.0
2017-08-18 14:30:00,104.26,104.3,104.19,104.19,7659.0,74.8631,74.8918,74.8128,74.8128,7659.0
2017-08-18 14:35:00,104.21,104.22,104.15,104.19,46514.0,74.8272,74.8344,74.7841,74.8128,46514.0
2017-08-18 14:40:00,104.2,104.21,104.18,104.2,24678.0,74.82,74.8272,74.8056,74.82,24678.0
2017-08-18 14:45:00,104.2,104.24,104.15,104.17,17106.0,74.82,74.8487,74.7841,74.7985,17106.0
2017-08-18 14:50:00,104.17,104.21,104.15,104.18,20529.0,74.7985,74.8272,74.7841,74.8056,20529.0
2017-08-18 14:55:00,104.19,104.22,104.16,104.17,17871.0,74.8128,74.8344,74.7913,74.7985,17871.0
2017-08-18 15:00:00,104.17,104.2,104.16,104.17,15631.0,74.7985,74.82,74.7913,74.7985,15631.0
2017-08-18 15:05:00,104.17,104.21,104.16,104.2,16543.0,74.7985,74.8272,74.7913,74.82,16543.0
2017-08-18 15:10:00,104.18,104.19,104.16,104.17,28568.0,74.8056,74.8128,74.7913,74.7985,28568.0
2017-08-18 15:15:00,104.17,104.19,104.13,104.15,32075.0,74.7985,74.8128,74.7697,74.7841,32075.0
2017-08-18 15:20:00,104.15,104.17,104.14,104.16,36534.0,74.7841,74.7985,74.7769,74.7913,36534.0
2017-08-18 15:25:00,104.15,104.25,104.13,104.2,32176.0,74.7841,74.8559,74.7697,74.82,32176.0
2017-08-18 15:30:00,104.19,104.21,104.16,104.2,33577.0,74.8128,74.8272,74.7913,74.82,33577.0
2017-08-18 15:35:00,104.21,104.24,104.18,104.2,23156.0,74.8272,74.8487,74.8056,74.82,23156.0
2017-08-18 15:40:00,104.2,104.21,104.19,104.19,28984.0,74.82,74.8272,74.8128,74.8128,28984.0
2017-08-18 15:45:00,104.19,104.22,104.15,104.19,68026.0,74.8128,74.8344,74.7841,74.8128,68026.0
2017-08-18 15:50:00,104.19,104.19,104.04,104.08,65626.0,74.8128,74.8128,74.7051,74.7338,65626.0
2017-08-18 15:55:00,104.07,104.22,104.0,104.17,265417.0,74.7267,74.8344,74.6764,74.7985,265417.0
2017-08-21 09:30:00,104.36,104.4,104.19,104.29,29632.0,74.9349,74.9636,74.8128,74.8846,29632.0
2017-08-21 09:35:00,104.29,104.48,104.27,104.34,15429.0,74.8846,75.0211,74.8703,74.9205,15429.0
2017-08-21 09:40:00,104.36,104.47,104.32,104.43,26241.0,74.9349,75.0139,74.9062,74.9852,26241.0
2017-08-21 09:45:00,104.44,104.57,104.41,104.49,16959.0,74.9923,75.0857,74.9708,75.0282,16959.0
2017-08-21 09:50:00,104.48,104.62,104.41,104.56,14870.0,75.0211,75.1216,74.9708,75.0785,14870.0
2017-08-21 09:55:00,104.55,104.6,104.51,104.52,17394.0,75.0713,75.1072,75.0426,75.0498,17394.0
2017-08-21 10:00:00,104.53,104.53,104.42,104.45,15782.0,75.057,75.057,74.978,74.9995,15782.0
2017-08-21 10:05:00,104.44,104.55,104.35,104.47,19130.0,74.9923,75.0713,74.9277,75.0139,19130.0
2017-08-21 10:10:00,104.51,104.54,104.39,104.49,28095.0,75.0426,75.0641,74.9564,75.0282,28095.0
2017-08-21 10:15:00,104.5,104.58,104.43,104.57,15070.0,75.0354,75.0929,74.9852,75.0857,15070.0
2017-08-21 10:20:00,104.58,104.73,104.57,104.72,9610.0,75.0929,75.2006,75.0857,75.1934,9610.0
2017-08-21 10:25:00,104.73,104.87,104.67,104.87,17339.0,75.2006,75.3011,75.1575,75.3011,17339.0
2017-08-21 10:30:00,104.87,104.89,104.8,104.83,16003.0,75.3011,75.3155,75.2508,75.2724,16003.0
2017-08-21 10:35:00,104.8,104.83,104.73,104.73,12693.0,75.2508,75.2724,75.2006,75.2006,12693.0
2017-08-21 10:40:00,104.76,104.83,104.7,104.73,18669.0,75.2221,75.2724,75.179,75.2006,18669.0
2017-08-21 10:45:00,104.73,104.74,104.61,104.69,7411.0,75.2006,75.2078,75.1144,75.1719,7411.0
2017-08-21 10:50:00,104.69,104.78,104.69,104.71,8750.0,75.1719,75.2365,75.1719,75.1862,8750.0
2017-08-21 10:55:00,104.71,104.78,104.65,104.66,26087.0,75.1862,75.2365,75.1431,75.1503,26087.0
2017-08-21 11:00:00,104.65,104.69,104.61,104.66,13800.0,75.1431,75.1719,75.1144,75.1503,13800.0
2017-08-21 11:05:00,104.67,104.74,104.67,104.74,10061.0,75.1575,75.2078,75.1575,75.2078,10061.0
2017-08-21 11:10:00,104.76,104.95,104.71,104.85,70872.0,75.2221,75.3585,75.1862,75.2867,70872.0
2017-08-21 11:15:00,104.83,104.9,104.77,104.79,14606.0,75.2724,75.3226,75.2293,75.2437,14606.0
2017-08-21 11:20:00,104.81,104.85,104.77,104.85,10673.0,75.258,75.2867,75.2293,75.2867,10673.0
2017-08-21 11:25:00,104.82,104.82,104.68,104.68,9145.0,75.2652,75.2652,75.1647,75.1647,9145.0
2017-08-21 11:30:00,104.67,104.78,104.65,104.7,8057.0,75.1575,75.2365,75.1431,75.179,8057.0
2017-08-21 11:35:00,104.7,104.71,104.61,104.68,15245.0,75.179,75.1862,75.1144,75.1647,15245.0
2017-08-21 11:40:00,104.7,104.72,104.68,104.68,4150.0,75.179,75.1934,75.1647,75.1647,4150.0
2017-08-21 11:45:00,104.67,104.71,104.63,104.66,10700.0,75.1575,75.1862,75.1288,75.1503,10700.0
2017-08-21 11:50:00,104.67,104.75,104.65,104.72,3601.0,75.1575,75.2149,75.1431,75.1934,3601.0
2017-08-21 11:55:00,104.71,104.72,104.64,104.71,13856.0,75.1862,75.1934,75.1359,75.1862,13856.0
2017-08-21 12:00:00,104.71,104.75,104.71,104.73,4246.0,75.1862,75.2149,75.1862,75.2006,4246.0
2017-08-21 12:05:00,104.73,104.76,104.7,104.71,15241.0,75.2006,75.2221,75.179,75.1862,15241.0
2017-08-21 12:10:00,104.75,104.78,104.67,104.67,13283.0,75.2149,75.2365,75.1575,75.1575,13283.0
2017-08-21 12:15:00,104.69,104.71,104.64,104.64,12363.0,75.1719,75.1862,75.1359,75.1359,12363.0
2017-08-21 12:20:00,104.67,104.72,104.65,104.71,33183.0,75.1575,75.1934,75.1431,75.1862,33183.0
2017-08-21 12:25:00,104.72,104.87,104.71,104.81,22502.0,75.1934,75.3011,75.1862,75.258,22502.0
2017-08-21 12:30:00,104.81,104.87,104.8,104.84,11144.0,75.258,75.3011,75.2508,75.2796,11144.0
2017-08-21 12:35:00,104.84,104.85,104.8,104.84,14335.0,75.2796,75.2867,75.2508,75.2796,14335.0
2017-08-21 12:40:00,104.83,104.87,104.81,104.84,13111.0,75.2724,75.3011,75.258,75.2796,13111.0
2017-08-21 12:45:00,104.83,104.86,104.79,104.82,13912.0,75.2724,75.2939,75.2437,75.2652,13912.0
2017-08-21 12:50:00,104.81,104.83,104.8,104.82,12323.0,75.258,75.2724,75.2508,75.2652,12323.0
2017-08-21 12:55:00,104.82,104.83,104.76,104.77,18801.0,75.2652,75.2724,75.2221,75.2293,18801.0
2017-08-21 13:00:00,104.78,104.8,104.74,104.8,29956.0,75.2365,75.2508,75.2078,75.2508,29956.0
2017-08-21 13:05:00,104.82,104.82,104.74,104.75,12176.0,75.2652,75.2652,75.2078,75.2149,12176.0
2017-08-21 13:10:00,104.74,104.84,104.74,104.76,9613.0,75.2078,75.2796,75.2078,75.2221,9613.0
2017-08-21 13:15:00,104.76,104.77,104.72,104.76,10271.0,75.2221,75.2293,75.1934,75.2221,10271.0
2017-08-21 13:20:00,104.77,104.83,104.77,104.8,3454.0,75.2293,75.2724,75.2293,75.2508,3454.0
2017-08-21 13:25:00,104.8,104.84,104.78,104.84,3376.0,75.2508,75.2796,75.2365,75.2796,3376.0
2017-08-21 13:30:00,104.84,104.93,104.84,104.91,9631.0,75.2796,75.3442,75.2796,75.3298,9631.0
2017-08-21 13:35:00,104.9,104.93,104.87,104.91,6442.0,75.3226,75.3442,75.3011,75.3298,6442.0
2017-08-21 13:40:00,104.91,104.92,104.88,104.89,8139.0,75.3298,75.337,75.3083,75.3155,8139.0
2017-08-21 13:45:00,104.9,104.94,104.9,104.9,9357.0,75.3226,75.3514,75.3226,75.3226,9357.0
2017-08-21 13:50:00,104.89,104.92,104.86,104.9,6993.0,75.3155,75.337,75.2939,75.3226,6993.0
2017-08-21 13:55:00,104.91,104.91,104.86,104.87,7150.0,75.3298,75.3298,75.2939,75.3011,7150.0
2017-08-21 14:00:00,104.87,104.87,104.79,104.8,8737.0,75.3011,75.3011,75.2437,75.2508,8737.0
2017-08-21 14:05:00,104.81,104.81,104.73,104.75,21793.0,75.258,75.258,75.2006,75.2149,21793.0
2017-08-21 14:10:00,104.77,104.78,104.71,104.75,16831.0,75.2293,75.2365,75.1862,75.2149,16831.0
2017-08-21 14:15:00,104.74,104.86,104.71,104.82,26382.0,75.2078,75.2939,75.1862,75.2652,26382.0
2017-08-21 14:20:00,104.84,104.89,104.77,104.77,37012.0,75.2796,75.3155,75.2293,75.2293,37012.0
2017-08-21 14:25:00,104.78,104.8,104.73,104.77,7634.0,75.2365,75.2508,75.2006,75.2293,7634.0
2017-08-21 14:30:00,104.78,104.79,104.74,104.76,9701.0,75.2365,75.2437,75.2078,75.2221,9701.0
2017-08-21 14:35:00,104.78,104.83,104.75,104.75,8051.0,75.2365,75.2724,75.2149,75.2149,8051.0
2017-08-21 14:40:00,104.75,104.8,104.74,104.78,13300.0,75.2149,75.2508,75.2078,75.2365,13300.0
2017-08-21 14:45:00,104.79,104.86,104.79,104.84,10035.0,75.2437,75.2939,75.2437,75.2796,10035.0
2017-08-21 14:50:00,104.85,104.87,104.83,104.84,9978.0,75.2867,75.3011,75.2724,75.2796,9978.0
2017-08-21 14:55:00,104.84,104.85,104.82,104.83,15220.0,75.2796,75.2867,75.2652,75.2724,15220.0
2017-08-21 15:00:00,104.82,104.85,104.74,104.84,13009.0,75.2652,75.2867,75.2078,75.2796,13009.0
2017-08-21 15:05:00,104.84,104.86,104.81,104.85,17772.0,75.2796,75.2939,75.258,75.2867,17772.0
2017-08-21 15:10:00,104.86,104.87,104.81,104.83,9617.0,75.2939,75.3011,75.258,75.2724,9617.0
2017-08-21 15:15:00,104.86,104.91,104.84,104.87,16732.0,75.2939,75.3298,75.2796,75.3011,16732.0
2017-08-21 15:20:00,104.87,104.94,104.87,104.92,14105.0,75.3011,75.3514,75.3011,75.337,14105.0
2017-08-21 15:25:00,104.91,104.93,104.89,104.91,9259.0,75.3298,75.3442,75.3155,75.3298,9259.0
2017-08-21 15:30:00,104.91,104.97,104.87,104.9,22180.0,75.3298,75.3729,75.3011,75.3226,22180.0
2017-08-21 15:35:00,104.89,104.92,104.86,104.88,16470.0,75.3155,75.337,75.2939,75.3083,16470.0
2017-08-21 15:40:00,104.89,104.9,104.87,104.89,21620.0,75.3155,75.3226,75.3011,75.3155,21620.0
2017-08-21 15:45:00,104.9,104.95,104.89,104.92,31979.0,75.3226,75.3585,75.3155,75.337,31979.0
2017-08-21 15:50:00,104.93,104.98,104.89,104.89,40296.0,75.3442,75.3801,75.3155,75.3155,40296.0
2017-08-21 15:55:00,104.9,104.94,104.79,104.8,99264.0,75.3226,75.3514,75.2437,75.2508,99264.0
2017-08-22 09:30:00,105.04,105.36,105.01,105.27,31729.0,75.4232,75.6529,75.4016,75.5883,31729.0
2017-08-22 09:35:00,105.34,105.49,105.27,105.39,14564.0,75.6386,75.7463,75.5883,75.6745,14564.0
2017-08-22 09:40:00,105.32,105.32,105.17,105.21,6586.0,75.6242,75.6242,75.5165,75.5452,6586.0
2017-08-22 09:45:00,105.2,105.29,105.18,105.28,32245.0,75.5381,75.6027,75.5237,75.5955,32245.0
2017-08-22 09:50:00,105.3,105.34,105.2,105.26,34095.0,75.6099,75.6386,75.5381,75.5811,34095.0
2017-08-22 09:55:00,105.26,105.33,105.25,105.33,10490.0,75.5811,75.6314,75.574,75.6314,10490.0
2017-08-22 10:00:00,105.33,105.33,105.19,105.25,28391.0,75.6314,75.6314,75.5309,75.574,28391.0
2017-08-22 10:05:00,105.28,105.33,105.25,105.26,11090.0,75.5955,75.6314,75.574,75.5811,11090.0
2017-08-22 10:10:00,105.26,105.29,105.22,105.25,10626.0,75.5811,75.6027,75.5524,75.574,10626.0
2017-08-22 10:15:00,105.25,105.38,105.24,105.34,15327.0,75.574,75.6673,75.5668,75.6386,15327.0
2017-08-22 10:20:00,105.34,105.36,105.28,105.28,25095.0,75.6386,75.6529,75.5955,75.5955,25095.0
2017-08-22 10:25:00,105.3,105.34,105.27,105.28,7311.0,75.6099,75.6386,75.5883,75.5955,7311.0
2017-08-22 10:30:00,105.28,105.36,105.28,105.36,19874.0,75.5955,75.6529,75.5955,75.6529,19874.0
2017-08-22 10:35:00,105.36,105.36,105.29,105.35,9534.0,75.6529,75.6529,75.6027,75.6458,9534.0
2017-08-22 10:40:00,105.32,105.35,105.32,105.35,29532.0,75.6242,75.6458,75.6242,75.6458,29532.0
2017-08-22 10:45:00,105.35,105.36,105.33,105.36,24625.0,75.6458,75.6529,75.6314,75.6529,24625.0
2017-08-22 10:50:00,105.35,105.36,105.35,105.36,18500.0,75.6458,75.6529,75.6458,75.6529,18500.0
2017-08-22 10:55:00,105.36,105.42,105.33,105.35,28316.0,75.6529,75.696,75.6314,75.6458,28316.0
2017-08-22 11:00:00,105.35,105.36,105.31,105.35,35005.0,75.6458,75.6529,75.617,75.6458,35005.0
2017-08-22 11:05:00,105.35,105.4,105.32,105.35,42098.0,75.6458,75.6817,75.6242,75.6458,42098.0
2017-08-22 11:10:00,105.34,105.37,105.33,105.35,24187.0,75.6386,75.6601,75.6314,75.6458,24187.0
2017-08-22 11:15:00,105.36,105.41,105.33,105.35,25095.0,75.6529,75.6888,75.6314,75.6458,25095.0
2017-08-22 11:20:00,105.36,105.38,105.34,105.38,9519.0,75.6529,75.6673,75.6386,75.6673,9519.0
2017-08-22 11:25:00,105.36,105.4,105.34,105.39,18348.0,75.6529,75.6817,75.6386,75.6745,18348.0
2017-08-22 11:30:00,105.39,105.4,105.35,105.38,15860.0,75.6745,75.6817,75.6458,75.6673,15860.0
2017-08-22 11:35:00,105.36,105.41,105.36,105.37,29782.0,75.6529,75.6888,75.6529,75.6601,29782.0
2017-08-22 11:40:00,105.38,105.39,105.34,105.35,14495.0,75.6673,75.6745,75.6386,75.6458,14495.0
2017-08-22 11:45:00,105.35,105.36,105.34,105.36,11024.0,75.6458,75.6529,75.6386,75.6529,11024.0
2017-08-22 11:50:00,105.35,105.38,105.34,105.35,24952.0,75.6458,75.6673,75.6386,75.6458,24952.0
2017-08-22 11:55:00,105.35,105.36,105.34,105.35,42649.0,75.6458,75.6529,75.6386,75.6458,42649.0
2017-08-22 12:00:00,105.36,105.42,105.35,105.41,34129.0,75.6529,75.696,75.6458,75.6888,34129.0
2017-08-22 12:05:00,105.39,105.41,105.36,105.4,11064.0,75.6745,75.6888,75.6529,75.6817,11064.0
2017-08-22 12:10:00,105.4,105.63,105.4,105.6,40345.0,75.6817,75.8468,75.6817,75.8253,40345.0
2017-08-22 12:15:00,105.62,105.63,105.54,105.54,3750.0,75.8396,75.8468,75.7822,75.7822,3750.0
2017-08-22 12:20:00,105.55,105.72,105.55,105.6,20943.0,75.7894,75.9114,75.7894,75.8253,20943.0
2017-08-22 12:25:00,105.59,105.6,105.46,105.52,28765.0,75.8181,75.8253,75.7247,75.7678,28765.0
2017-08-22 12:30:00,105.53,105.55,105.46,105.55,15518.0,75.775,75.7894,75.7247,75.7894,15518.0
2017-08-22 12:35:00,105.56,105.62,105.52,105.53,31809.0,75.7965,75.8396,75.7678,75.775,31809.0
2017-08-22 12:40:00,105.53,105.53,105.41,105.48,13742.0,75.775,75.775,75.6888,75.7391,13742.0
2017-08-22 12:45:00,105.47,105.57,105.47,105.56,21826.0,75.7319,75.8037,75.7319,75.7965,21826.0
2017-08-22 12:50:00,105.56,105.59,105.52,105.55,9998.0,75.7965,75.8181,75.7678,75.7894,9998.0
2017-08-22 12:55:00,105.54,105.57,105.51,105.51,8758.0,75.7822,75.8037,75.7606,75.7606,8758.0
2017-08-22 13:00:00,105.5,105.5,105.46,105.46,4930.0,75.7535,75.7535,75.7247,75.7247,4930.0
2017-08-22 13:05:00,105.49,105.58,105.48,105.58,21030.0,75.7463,75.8109,75.7391,75.8109,21030.0
2017-08-22 13:10:00,105.59,105.62,105.53,105.53,11029.0,75.8181,75.8396,75.775,75.775,11029.0
2017-08-22 13:15:00,105.53,105.61,105.5,105.61,20356.0,75.775,75.8324,75.7535,75.8324,20356.0
2017-08-22 13:20:00,105.61,105.75,105.59,105.75,27843.0,75.8324,75.933,75.8181,75.933,27843.0
2017-08-22 13:25:00,105.75,105.78,105.72,105.73,4575.0,75.933,75.9545,75.9114,75.9186,4575.0
2017-08-22 13:30:00,105.74,105.82,105.71,105.8,9402.0,75.9258,75.9832,75.9043,75.9689,9402.0
2017-08-22 13:35:00,105.8,105.91,105.79,105.87,22033.0,75.9689,76.0479,75.9617,76.0191,22033.0
2017-08-22 13:40:00,105.85,105.94,105.82,105.9,38275.0,76.0048,76.0694,75.9832,76.0407,38275.0
2017-08-22 13:45:00,105.9,105.98,105.83,105.98,30796.0,76.0407,76.0981,75.9904,76.0981,30796.0
2017-08-22 13:50:00,105.98,106.02,105.85,105.88,57516.0,76.0981,76.1268,76.0048,76.0263,57516.0
2017-08-22 13:55:00,105.87,105.87,105.8,105.81,12576.0,76.0191,76.0191,75.9689,75.9761,12576.0
2017-08-22 14:00:00,105.8,105.81,105.76,105.76,16134.0,75.9689,75.9761,75.9402,75.9402,16134.0
2017-08-22 14:05:00,105.76,105.93,105.76,105.83,21947.0,75.9402,76.0622,75.9402,75.9904,21947.0
2017-08-22 14:10:00,105.83,105.88,105.81,105.87,8057.0,75.9904,76.0263,75.9761,76.0191,8057.0
2017-08-22 14:15:00,105.87,105.95,105.85,105.94,7223.0,76.0191,76.0766,76.0048,76.0694,7223.0
2017-08-22 14:20:00,105.97,106.09,105.96,106.04,24120.0,76.0909,76.1771,76.0838,76.1412,24120.0
2017-08-22 14:25:00,106.05,106.12,106.03,106.09,29348.0,76.1484,76.1987,76.134,76.1771,29348.0
2017-08-22 14:30:00,106.08,106.11,106.04,106.07,16794.0,76.1699,76.1915,76.1412,76.1627,16794.0
2017-08-22 14:35:00,106.04,106.06,106.01,106.04,7426.0,76.1412,76.1556,76.1197,76.1412,7426.0
2017-08-22 14:40:00,106.04,106.11,106.01,106.1,27818.0,76.1412,76.1915,76.1197,76.1843,27818.0
2017-08-22 14:45:00,106.1,106.11,106.0,106.01,15329.0,76.1843,76.1915,76.1125,76.1197,15329.0
2017-08-22 14:50:00,106.01,106.1,106.0,106.07,14479.0,76.1197,76.1843,76.1125,76.1627,14479.0
2017-08-22 14:55:00,106.08,106.1,106.05,106.05,7260.0,76.1699,76.1843,76.1484,76.1484,7260.0
2017-08-22 15:00:00,106.07,106.21,106.07,106.21,23757.0,76.1627,76.2633,76.1627,76.2633,23757.0
2017-08-22 15:05:00,106.19,106.4,106.19,106.36,36432.0,76.2489,76.3997,76.2489,76.371,36432.0
2017-08-22 15:10:00,106.35,106.45,106.35,106.38,33596.0,76.3638,76.4356,76.3638,76.3853,33596.0
2017-08-22 15:15:00,106.38,106.38,106.26,106.26,31408.0,76.3853,76.3853,76.2992,76.2992,31408.0
2017-08-22 15:20:00,106.25,106.27,106.06,106.08,15135.0,76.292,76.3064,76.1556,76.1699,15135.0
2017-08-22 15:25:00,106.06,106.11,106.01,106.06,22684.0,76.1556,76.1915,76.1197,76.1556,22684.0
2017-08-22 15:30:00,106.06,106.09,105.98,105.98,21818.0,76.1556,76.1771,76.0981,76.0981,21818.0
2017-08-22 15:35:00,105.97,106.0,105.91,105.94,20358.0,76.0909,76.1125,76.0479,76.0694,20358.0
2017-08-22 15:40:00,105.95,106.04,105.92,105.95,43097.0,76.0766,76.1412,76.055,76.0766,43097.0
2017-08-22 15:45:00,105.96,106.03,105.94,105.95,41886.0,76.0838,76.134,76.0694,76.0766,41886.0
2017-08-22 15:50:00,105.96,105.97,105.74,105.76,59547.0,76.0838,76.0909,75.9258,75.9402,59547.0
2017-08-22 15:55:00,105.77,105.81,105.69,105.75,143231.0,75.9473,75.9761,75.8899,75.933,143231.0
2017-08-23 09:30:00,105.09,106.18,105.09,105.99,24511.0,75.4591,76.2417,75.4591,76.1053,24511.0
2017-08-23 09:35:00,105.86,106.07,105.81,106.01,12197.0,76.012,76.1627,75.9761,76.1197,12197.0
2017-08-23 09:40:00,105.98,105.99,105.78,105.86,5768.0,76.0981,76.1053,75.9545,76.012,5768.0
2017-08-23 09:45:00,105.83,105.89,105.79,105.85,6087.0,75.9904,76.0335,75.9617,76.0048,6087.0
2017-08-23 09:50:00,105.87,105.97,105.81,105.97,9639.0,76.0191,76.0909,75.9761,76.0909,9639.0
2017-08-23 09:55:00,105.94,105.98,105.8,105.85,27655.0,76.0694,76.0981,75.9689,76.0048,27655.0
2017-08-23 10:00:00,105.85,105.99,105.85,105.96,17418.0,76.0048,76.1053,76.0048,76.0838,17418.0
2017-08-23 10:05:00,105.96,105.99,105.83,105.9,55629.0,76.0838,76.1053,75.9904,76.0407,55629.0
2017-08-23 10:10:00,105.88,105.96,105.83,105.92,17524.0,76.0263,76.0838,75.9904,76.055,17524.0
2017-08-23 10:15:00,105.92,105.97,105.83,105.91,48098.0,76.055,76.0909,75.9904,76.0479,48098.0
2017-08-23 10:20:00,105.91,105.94,105.85,105.87,44442.0,76.0479,76.0694,76.0048,76.0191,44442.0
2017-08-23 10:25:00,105.87,105.94,105.86,105.93,17646.0,76.0191,76.0694,76.012,76.0622,17646.0
2017-08-23 10:30:00,105.95,105.95,105.9,105.92,6853.0,76.0766,76.0766,76.0407,76.055,6853.0
2017-08-23 10:35:00,105.93,105.94,105.88,105.93,9613.0,76.0622,76.0694,76.0263,76.0622,9613.0
2017-08-23 10:40:00,105.94,106.2,105.94,106.17,22002.0,76.0694,76.2561,76.0694,76.2346,22002.0
2017-08-23 10:45:00,106.18,106.18,106.01,106.01,21692.0,76.2417,76.2417,76.1197,76.1197,21692.0
2017-08-23 10:50:00,106.02,106.08,105.98,106.05,23539.0,76.1268,76.1699,76.0981,76.1484,23539.0
2017-08-23 10:55:00,106.04,106.09,106.0,106.03,23085.0,76.1412,76.1771,76.1125,76.134,23085.0
2017-08-23 11:00:00,106.02,106.07,105.97,106.0,26536.0,76.1268,76.1627,76.0909,76.1125,26536.0
2017-08-23 11:05:00,106.0,106.03,105.95,106.0,17171.0,76.1125,76.134,76.0766,76.1125,17171.0
2017-08-23 11:10:00,106.03,106.06,106.0,106.02,25300.0,76.134,76.1556,76.1125,76.1268,25300.0
2017-08-23 11:15:00,106.02,106.11,106.02,106.11,12248.0,76.1268,76.1915,76.1268,76.1915,12248.0
2017-08-23 11:20:00,106.11,106.12,106.08,106.09,5450.0,76.1915,76.1987,76.1699,76.1771,5450.0
2017-08-23 11:25:00,106.09,106.1,106.03,106.05,13317.0,76.1771,76.1843,76.134,76.1484,13317.0
2017-08-23 11:30:00,106.06,106.22,106.04,106.18,39834.0,76.1556,76.2705,76.1412,76.2417,39834.0
2017-08-23 11:35:00,106.18,106.26,106.16,106.25,10339.0,76.2417,76.2992,76.2274,76.292,10339.0
2017-08-23 11:40:00,106.22,106.24,106.12,106.12,8580.0,76.2705,76.2848,76.1987,76.1987,8580.0
2017-08-23 11:45:00,106.11,106.14,106.1,106.12,12454.0,76.1915,76.213,76.1843,76.1987,12454.0
2017-08-23 11:50:00,106.1,106.14,106.05,106.14,9955.0,76.1843,76.213,76.1484,76.213,9955.0
2017-08-23 11:55:00,106.14,106.26,106.13,106.26,11665.0,76.213,76.2992,76.2058,76.2992,11665.0
2017-08-23 12:00:00,106.22,106.3,106.22,106.28,27205.0,76.2705,76.3279,76.2705,76.3135,27205.0
2017-08-23 12:05:00,106.28,106.29,106.24,106.26,14496.0,76.3135,76.3207,76.2848,76.2992,14496.0
2017-08-23 12:10:00,106.26,106.35,106.25,106.33,18096.0,76.2992,76.3638,76.292,76.3494,18096.0
2017-08-23 12:15:00,106.33,106.47,106.32,106.44,17146.0,76.3494,76.45,76.3423,76.4284,17146.0
2017-08-23 12:20:00,106.45,106.52,106.34,106.35,20050.0,76.4356,76.4859,76.3566,76.3638,20050.0
2017-08-23 12:25:00,106.37,106.45,106.34,106.4,16122.0,76.3782,76.4356,76.3566,76.3997,16122.0
2017-08-23 12:30:00,106.41,106.43,106.38,106.43,7503.0,76.4069,76.4212,76.3853,76.4212,7503.0
2017-08-23 12:35:00,106.43,106.6,106.42,106.55,23123.0,76.4212,76.5433,76.4141,76.5074,23123.0
2017-08-23 12:40:00,106.54,106.55,106.42,106.44,7475.0,76.5002,76.5074,76.4141,76.4284,7475.0
2017-08-23 12:45:00,106.44,106.44,106.3,106.31,5769.0,76.4284,76.4284,76.3279,76.3351,5769.0
2017-08-23 12:50:00,106.3,106.42,106.3,106.4,10908.0,76.3279,76.4141,76.3279,76.3997,10908.0
2017-08-23 12:55:00,106.39,106.39,106.29,106.29,6963.0,76.3925,76.3925,76.3207,76.3207,6963.0
2017-08-23 13:00:00,106.28,106.28,106.18,106.2,5217.0,76.3135,76.3135,76.2417,76.2561,5217.0
2017-08-23 13:05:00,106.19,106.21,106.11,106.13,16801.0,76.2489,76.2633,76.1915,76.2058,16801.0
2017-08-23 13:10:00,106.13,106.23,106.09,106.2,17748.0,76.2058,76.2776,76.1771,76.2561,17748.0
2017-08-23 13:15:00,106.2,106.23,106.18,106.22,15335.0,76.2561,76.2776,76.2417,76.2705,15335.0
2017-08-23 13:20:00,106.22,106.34,106.19,106.27,15716.0,76.2705,76.3566,76.2489,76.3064,15716.0
2017-08-23 13:25:00,106.28,106.35,106.26,106.35,10125.0,76.3135,76.3638,76.2992,76.3638,10125.0
2017-08-23 13:30:00,106.34,106.42,106.32,106.41,11418.0,76.3566,76.4141,76.3423,76.4069,11418.0
2017-08-23 13:35:00,106.4,106.41,106.25,106.29,12740.0,76.3997,76.4069,76.292,76.3207,12740.0
2017-08-23 13:40:00,106.31,106.33,106.27,106.32,4117.0,76.3351,76.3494,76.3064,76.3423,4117.0
2017-08-23 13:45:00,106.32,106.32,106.19,106.2,22169.0,76.3423,76.3423,76.2489,76.2561,22169.0
2017-08-23 13:50:00,106.18,106.21,106.1,106.12,21543.0,76.2417,76.2633,76.1843,76.1987,21543.0
2017-08-23 13:55:00,106.13,106.23,106.1,106.21,34283.0,76.2058,76.2776,76.1843,76.2633,34283.0
2017-08-23 14:00:00,106.21,106.21,106.11,106.17,26442.0,76.2633,76.2633,76.1915,76.2346,26442.0
2017-08-23 14:05:00,106.18,106.18,106.11,106.16,10009.0,76.2417,76.2417,76.1915,76.2274,10009.0
2017-08-23 14:10:00,106.16,106.26,106.14,106.25,12387.0,76.2274,76.2992,76.213,76.292,12387.0
2017-08-23 14:15:00,106.26,106.28,106.23,106.25,13690.0,76.2992,76.3135,76.2776,76.292,13690.0
2017-08-23 14:20:00,106.25,106.26,106.21,106.25,17210.0,76.292,76.2992,76.2633,76.292,17210.0
2017-08-23 14:25:00,106.26,106.27,106.17,106.19,20243.0,76.2992,76.3064,76.2346,76.2489,20243.0
2017-08-23 14:30:00,106.2,106.24,106.11,106.15,18546.0,76.2561,76.2848,76.1915,76.2202,18546.0
2017-08-23 14:35:00,106.17,106.18,106.12,106.12,14088.0,76.2346,76.2417,76.1987,76.1987,14088.0
2017-08-23 14:40:00,106.11,106.16,106.1,106.13,11633.0,76.1915,76.2274,76.1843,76.2058,11633.0
2017-08-23 14:45:00,106.14,106.15,106.12,106.13,15991.0,76.213,76.2202,76.1987,76.2058,15991.0
2017-08-23 14:50:00,106.13,106.21,106.12,106.19,14251.0,76.2058,76.2633,76.1987,76.2489,14251.0
2017-08-23 14:55:00,106.19,106.28,106.19,106.21,42438.0,76.2489,76.3135,76.2489,76.2633,42438.0
2017-08-23 15:00:00,106.2,106.29,106.2,106.23,18544.0,76.2561,76.3207,76.2561,76.2776,18544.0
2017-08-23 15:05:00,106.24,106.33,106.23,106.29,36933.0,76.2848,76.3494,76.2776,76.3207,36933.0
2017-08-23 15:10:00,106.29,106.29,106.21,106.22,41954.0,76.3207,76.3207,76.2633,76.2705,41954.0
2017-08-23 15:15:00,106.21,106.23,106.16,106.18,107586.0,76.2633,76.2776,76.2274,76.2417,107586.0
2017-08-23 15:20:00,106.19,106.24,106.14,106.22,28683.0,76.2489,76.2848,76.213,76.2705,28683.0
2017-08-23 15:25:00,106.23,106.23,106.19,106.21,18049.0,76.2776,76.2776,76.2489,76.2633,18049.0
2017-08-23 15:30:00,106.22,106.23,106.18,106.22,24082.0,76.2705,76.2776,76.2417,76.2705,24082.0
2017-08-23 15:35:00,106.22,106.28,106.2,106.24,52418.0,76.2705,76.3135,76.2561,76.2848,52418.0
2017-08-23 15:40:00,106.24,106.26,106.21,106.22,23481.0,76.2848,76.2992,76.2633,76.2705,23481.0
2017-08-23 15:45:00,106.22,106.26,106.21,106.22,52689.0,76.2705,76.2992,76.2633,76.2705,52689.0
2017-08-23 15:50:00,106.22,106.22,106.19,106.21,34485.0,76.2705,76.2705,76.2489,76.2633,34485.0
2017-08-23 15:55:00,106.2,106.22,106.12,106.12,106111.0,76.2561,76.2705,76.1987,76.1987,106111.0
2017-08-24 09:30:00,106.25,106.47,106.1,106.16,20301.0,76.292,76.45,76.1843,76.2274,20301.0
2017-08-24 09:35:00,106.15,106.45,106.14,106.28,9875.0,76.2202,76.4356,76.213,76.3135,9875.0
2017-08-24 09:40:00,106.24,106.39,106.14,106.14,6941.0,76.2848,76.3925,76.213,76.213,6941.0
2017-08-24 09:45:00,106.17,106.27,106.04,106.1,5809.0,76.2346,76.3064,76.1412,76.1843,5809.0
2017-08-24 09:50:00,106.08,106.13,105.97,106.02,15566.0,76.1699,76.2058,76.0909,76.1268,15566.0
2017-08-24 09:55:00,106.08,106.13,105.97,106.13,8717.0,76.1699,76.2058,76.0909,76.2058,8717.0
2017-08-24 10:00:00,106.13,106.2,106.03,106.07,15806.0,76.2058,76.2561,76.134,76.1627,15806.0
2017-08-24 10:05:00,106.1,106.1,105.97,106.06,14727.0,76.1843,76.1843,76.0909,76.1556,14727.0
2017-08-24 10:10:00,106.06,106.09,105.96,106.07,39952.0,76.1556,76.1771,76.0838,76.1627,39952.0
2017-08-24 10:15:00,106.08,106.13,106.02,106.08,17712.0,76.1699,76.2058,76.1268,76.1699,17712.0
2017-08-24 10:20:00,106.05,106.19,106.05,106.1,11738.0,76.1484,76.2489,76.1484,76.1843,11738.0
2017-08-24 10:25:00,106.1,106.27,106.08,106.26,10532.0,76.1843,76.3064,76.1699,76.2992,10532.0
2017-08-24 10:30:00,106.24,106.4,106.21,106.39,24673.0,76.2848,76.3997,76.2633,76.3925,24673.0
2017-08-24 10:35:00,106.41,106.41,106.26,106.37,28479.0,76.4069,76.4069,76.2992,76.3782,28479.0
2017-08-24 10:40:00,106.39,106.43,106.33,106.41,16561.0,76.3925,76.4212,76.3494,76.4069,16561.0
2017-08-24 10:45:00,106.42,106.42,106.32,106.32,9530.0,76.4141,76.4141,76.3423,76.3423,9530.0
2017-08-24 10:50:00,106.32,106.42,106.32,106.36,21730.0,76.3423,76.4141,76.3423,76.371,21730.0
2017-08-24 10:55:00,106.36,106.37,106.25,106.28,28071.0,76.371,76.3782,76.292,76.3135,28071.0
2017-08-24 11:00:00,106.27,106.28,106.18,106.27,12017.0,76.3064,76.3135,76.2417,76.3064,12017.0
2017-08-24 11:05:00,106.26,106.26,106.22,106.26,5149.0,76.2992,76.2992,76.2705,76.2992,5149.0
2017-08-24 11:10:00,106.25,106.34,106.22,106.3,40422.0,76.292,76.3566,76.2705,76.3279,40422.0
2017-08-24 11:15:00,106.3,106.37,106.23,106.33,29753.0,76.3279,76.3782,76.2776,76.3494,29753.0
2017-08-24 11:20:00,106.34,106.34,106.25,106.26,39357.0,76.3566,76.3566,76.292,76.2992,39357.0
2017-08-24 11:25:00,106.26,106.26,106.22,106.25,32002.0,76.2992,76.2992,76.2705,76.292,32002.0
2017-08-24 11:30:00,106.26,106.27,106.22,106.26,57042.0,76.2992,76.3064,76.2705,76.2992,57042.0
2017-08-24 11:35:00,106.25,106.41,106.24,106.38,30020.0,76.292,76.4069,76.2848,76.3853,30020.0
2017-08-24 11:40:00,106.38,106.39,106.28,106.38,19892.0,76.3853,76.3925,76.3135,76.3853,19892.0
2017-08-24 11:45:00,106.38,106.39,106.26,106.27,10255.0,76.3853,76.3925,76.2992,76.3064,10255.0
2017-08-24 11:50:00,106.28,106.29,106.24,106.26,9426.0,76.3135,76.3207,76.2848,76.2992,9426.0
2017-08-24 11:55:00,106.25,106.34,106.23,106.34,14490.0,76.292,76.3566,76.2776,76.3566,14490.0
2017-08-24 12:00:00,106.34,106.38,106.3,106.36,15041.0,76.3566,76.3853,76.3279,76.371,15041.0
2017-08-24 12:05:00,106.35,106.42,106.29,106.39,12504.0,76.3638,76.4141,76.3207,76.3925,12504.0
2017-08-24 12:10:00,106.41,106.5,106.39,106.42,9839.0,76.4069,76.4715,76.3925,76.4141,9839.0
2017-08-24 12:15:00,106.42,106.45,106.35,106.42,13678.0,76.4141,76.4356,76.3638,76.4141,13678.0
2017-08-24 12:20:00,106.41,106.46,106.41,106.43,19551.0,76.4069,76.4428,76.4069,76.4212,19551.0
2017-08-24 12:25:00,106.44,106.48,106.43,106.45,15789.0,76.4284,76.4571,76.4212,76.4356,15789.0
2017-08-24 12:30:00,106.44,106.45,106.37,106.37,11058.0,76.4284,76.4356,76.3782,76.3782,11058.0
2017-08-24 12:35:00,106.38,106.39,106.3,106.38,18538.0,76.3853,76.3925,76.3279,76.3853,18538.0
2017-08-24 12:40:00,106.41,106.49,106.38,106.43,24994.0,76.4069,76.4643,76.3853,76.4212,24994.0
2017-08-24 12:45:00,106.45,106.57,106.44,106.55,12078.0,76.4356,76.5218,76.4284,76.5074,12078.0
2017-08-24 12:50:00,106.56,106.64,106.55,106.64,14026.0,76.5146,76.572,76.5074,76.572,14026.0
2017-08-24 12:55:00,106.64,106.75,106.64,106.73,18249.0,76.572,76.651,76.572,76.6367,18249.0
2017-08-24 13:00:00,106.73,106.75,106.73,106.74,9248.0,76.6367,76.651,76.6367,76.6438,9248.0
2017-08-24 13:05:00,106.74,106.99,106.73,106.95,60060.0,76.6438,76.8233,76.6367,76.7946,60060.0
2017-08-24 13:10:00,106.95,107.0,106.93,106.98,12492.0,76.7946,76.8305,76.7803,76.8162,12492.0
2017-08-24 13:15:00,106.98,107.01,106.9,106.9,31027.0,76.8162,76.8377,76.7587,76.7587,31027.0
2017-08-24 13:20:00,106.9,107.0,106.9,106.99,16071.0,76.7587,76.8305,76.7587,76.8233,16071.0
2017-08-24 13:25:00,106.99,107.11,106.99,107.05,23417.0,76.8233,76.9095,76.8233,76.8664,23417.0
2017-08-24 13:30:00,107.04,107.05,106.88,106.92,14075.0,76.8592,76.8664,76.7444,76.7731,14075.0
2017-08-24 13:35:00,106.94,106.95,106.85,106.85,7482.0,76.7874,76.7946,76.7228,76.7228,7482.0
2017-08-24 13:40:00,106.85,106.88,106.76,106.76,8683.0,76.7228,76.7444,76.6582,76.6582,8683.0
2017-08-24 13:45:00,106.76,106.8,106.76,106.76,7441.0,76.6582,76.6869,76.6582,76.6582,7441.0
2017-08-24 13:50:00,106.77,106.78,106.73,106.73,8389.0,76.6654,76.6726,76.6367,76.6367,8389.0
2017-08-24 13:55:00,106.74,106.75,106.68,106.7,14817.0,76.6438,76.651,76.6008,76.6151,14817.0
2017-08-24 14:00:00,106.7,106.71,106.64,106.66,14101.0,76.6151,76.6223,76.572,76.5864,14101.0
2017-08-24 14:05:00,106.67,106.74,106.64,106.7,29370.0,76.5936,76.6438,76.572,76.6151,29370.0
2017-08-24 14:10:00,106.71,106.76,106.7,106.75,18607.0,76.6223,76.6582,76.6151,76.651,18607.0
2017-08-24 14:15:00,106.74,106.78,106.72,106.73,24124.0,76.6438,76.6726,76.6295,76.6367,24124.0
2017-08-24 14:20:00,106.74,106.78,106.7,106.72,23969.0,76.6438,76.6726,76.6151,76.6295,23969.0
2017-08-24 14:25:00,106.72,106.8,106.7,106.79,18312.0,76.6295,76.6869,76.6151,76.6797,18312.0
2017-08-24 14:30:00,106.78,106.83,106.74,106.82,12060.0,76.6726,76.7085,76.6438,76.7013,12060.0
2017-08-24 14:35:00,106.83,106.83,106.8,106.82,12117.0,76.7085,76.7085,76.6869,76.7013,12117.0
2017-08-24 14:40:00,106.82,106.9,106.74,106.75,54542.0,76.7013,76.7587,76.6438,76.651,54542.0
2017-08-24 14:45:00,106.75,106.85,106.67,106.85,30710.0,76.651,76.7228,76.5936,76.7228,30710.0
2017-08-24 14:50:00,106.87,107.0,106.86,106.98,11540.0,76.7372,76.8305,76.73,76.8162,11540.0
2017-08-24 14:55:00,107.0,107.07,106.98,107.07,24819.0,76.8305,76.8808,76.8162,76.8808,24819.0
2017-08-24 15:00:00,107.04,107.06,106.96,106.96,16794.0,76.8592,76.8736,76.8018,76.8018,16794.0
2017-08-24 15:05:00,106.95,106.97,106.91,106.95,14718.0,76.7946,76.809,76.7659,76.7946,14718.0
2017-08-24 15:10:00,106.95,107.08,106.95,107.06,12795.0,76.7946,76.888,76.7946,76.8736,12795.0
2017-08-24 15:15:00,107.07,107.15,107.06,107.15,16862.0,76.8808,76.9382,76.8736,76.9382,16862.0
2017-08-24 15:20:00,107.13,107.15,107.1,107.14,12082.0,76.9239,76.9382,76.9023,76.9311,12082.0
2017-08-24 15:25:00,107.14,107.18,107.11,107.11,21494.0,76.9311,76.9598,76.9095,76.9095,21494.0
2017-08-24 15:30:00,107.11,107.12,106.99,107.0,20951.0,76.9095,76.9167,76.8233,76.8305,20951.0
2017-08-24 15:35:00,107.0,107.02,106.96,106.97,31206.0,76.8305,76.8449,76.8018,76.809,31206.0
2017-08-24 15:40:00,106.97,106.99,106.87,106.88,18169.0,76.809,76.8233,76.7372,76.7444,18169.0
2017-08-24 15:45:00,106.89,106.92,106.72,106.73,38161.0,76.7515,76.7731,76.6295,76.6367,38161.0
2017-08-24 15:50:00,106.72,106.77,106.71,106.74,48913.0,76.6295,76.6654,76.6223,76.6438,48913.0
2017-08-24 15:55:00,106.74,106.82,106.74,106.76,62369.0,76.6438,76.7013,76.6438,76.6582,62369.0
2017-08-25 09:30:00,107.1,107.33,106.78,107.18,25407.0,76.9023,77.0675,76.6726,76.9598,25407.0
2017-08-25 09:35:00,107.31,107.35,107.14,107.25,19054.0,77.0531,77.0818,76.9311,77.01,19054.0
2017-08-25 09:40:00,107.25,107.37,107.16,107.36,18265.0,77.01,77.0962,76.9454,77.089,18265.0
2017-08-25 09:45:00,107.36,107.4,107.22,107.39,9341.0,77.089,77.1177,76.9885,77.1106,9341.0
2017-08-25 09:50:00,107.38,107.53,107.37,107.43,8539.0,77.1034,77.2111,77.0962,77.1393,8539.0
2017-08-25 09:55:00,107.43,107.43,107.26,107.37,10352.0,77.1393,77.1393,77.0172,77.0962,10352.0
2017-08-25 10:00:00,107.36,107.6,107.33,107.39,72375.0,77.089,77.2614,77.0675,77.1106,72375.0
2017-08-25 10:05:00,107.39,107.77,107.36,107.66,21793.0,77.1106,77.3834,77.089,77.3044,21793.0
2017-08-25 10:10:00,107.62,107.8,107.53,107.8,18227.0,77.2757,77.405,77.2111,77.405,18227.0
2017-08-25 10:15:00,107.8,107.89,107.68,107.77,27126.0,77.405,77.4696,77.3188,77.3834,27126.0
2017-08-25 10:20:00,107.75,107.85,107.66,107.71,11880.0,77.3691,77.4409,77.3044,77.3403,11880.0
2017-08-25 10:25:00,107.72,107.81,107.65,107.81,35670.0,77.3475,77.4121,77.2973,77.4121,35670.0
2017-08-25 10:30:00,107.82,107.84,107.69,107.69,26730.0,77.4193,77.4337,77.326,77.326,26730.0
2017-08-25 10:35:00,107.68,107.72,107.64,107.68,41075.0,77.3188,77.3475,77.2901,77.3188,41075.0
2017-08-25 10:40:00,107.68,107.74,107.56,107.62,26541.0,77.3188,77.3619,77.2326,77.2757,26541.0
2017-08-25 10:45:00,107.62,107.62,107.55,107.57,29961.0,77.2757,77.2757,77.2255,77.2398,29961.0
2017-08-25 10:50:00,107.55,107.6,107.5,107.5,31666.0,77.2255,77.2614,77.1895,77.1895,31666.0
2017-08-25 10:55:00,107.48,107.58,107.48,107.5,22576.0,77.1752,77.247,77.1752,77.1895,22576.0
2017-08-25 11:00:00,107.5,107.5,107.37,107.38,16209.0,77.1895,77.1895,77.0962,77.1034,16209.0
2017-08-25 11:05:00,107.38,107.38,107.3,107.32,17400.0,77.1034,77.1034,77.0459,77.0603,17400.0
2017-08-25 11:10:00,107.32,107.33,107.11,107.12,32473.0,77.0603,77.0675,76.9095,76.9167,32473.0
2017-08-25 11:15:00,107.12,107.12,107.04,107.07,14049.0,76.9167,76.9167,76.8592,76.8808,14049.0
2017-08-25 11:20:00,107.05,107.09,107.02,107.03,14368.0,76.8664,76.8952,76.8449,76.8521,14368.0
2017-08-25 11:25:00,107.05,107.06,107.0,107.02,5817.0,76.8664,76.8736,76.8305,76.8449,5817.0
2017-08-25 11:30:00,107.02,107.14,107.01,107.04,32294.0,76.8449,76.9311,76.8377,76.8592,32294.0
2017-08-25 11:35:00,107.06,107.11,106.97,107.01,11207.0,76.8736,76.9095,76.809,76.8377,11207.0
2017-08-25 11:40:00,107.02,107.02,106.92,106.92,7478.0,76.8449,76.8449,76.7731,76.7731,7478.0
2017-08-25 11:45:00,106.92,106.93,106.8,106.82,8000.0,76.7731,76.7803,76.6869,76.7013,8000.0
2017-08-25 11:50:00,106.84,107.01,106.82,107.01,14550.0,76.7156,76.8377,76.7013,76.8377,14550.0
2017-08-25 11:55:00,106.99,107.09,106.98,107.09,13079.0,76.8233,76.8952,76.8162,76.8952,13079.0
2017-08-25 12:00:00,107.08,107.08,107.01,107.06,8072.0,76.888,76.888,76.8377,76.8736,8072.0
2017-08-25 12:05:00,107.03,107.1,107.01,107.09,23972.0,76.8521,76.9023,76.8377,76.8952,23972.0
2017-08-25 12:10:00,107.09,107.1,107.02,107.03,15269.0,76.8952,76.9023,76.8449,76.8521,15269.0
2017-08-25 12:15:00,107.03,107.05,106.96,107.01,28909.0,76.8521,76.8664,76.8018,76.8377,28909.0
2017-08-25 12:20:00,107.0,107.01,106.92,106.93,21388.0,76.8305,76.8377,76.7731,76.7803,21388.0
2017-08-25 12:25:00,106.93,107.01,106.86,107.01,25145.0,76.7803,76.8377,76.73,76.8377,25145.0
2017-08-25 12:30:00,107.02,107.09,107.02,107.07,12460.0,76.8449,76.8952,76.8449,76.8808,12460.0
2017-08-25 12:35:00,107.07,107.09,107.04,107.08,11065.0,76.8808,76.8952,76.8592,76.888,11065.0
2017-08-25 12:40:00,107.09,107.09,106.98,107.03,12812.0,76.8952,76.8952,76.8162,76.8521,12812.0
2017-08-25 12:45:00,107.02,107.02,106.91,106.92,9358.0,76.8449,76.8449,76.7659,76.7731,9358.0
2017-08-25 12:50:00,106.9,106.92,106.88,106.88,14165.0,76.7587,76.7731,76.7444,76.7444,14165.0
2017-08-25 12:55:00,106.87,106.91,106.86,106.9,18433.0,76.7372,76.7659,76.73,76.7587,18433.0
2017-08-25 13:00:00,106.91,106.93,106.87,106.9,15225.0,76.7659,76.7803,76.7372,76.7587,15225.0
2017-08-25 13:05:00,106.9,106.9,106.81,106.84,8273.0,76.7587,76.7587,76.6941,76.7156,8273.0
2017-08-25 13:10:00,106.84,106.85,106.81,106.82,7700.0,76.7156,76.7228,76.6941,76.7013,7700.0
2017-08-25 13:15:00,106.83,106.84,106.78,106.8,13834.0,76.7085,76.7156,76.6726,76.6869,13834.0
2017-08-25 13:20:00,106.79,106.81,106.76,106.79,14952.0,76.6797,76.6941,76.6582,76.6797,14952.0
2017-08-25 13:25:00,106.76,106.79,106.73,106.78,34609.0,76.6582,76.6797,76.6367,76.6726,34609.0
2017-08-25 13:30:00,106.78,106.84,106.78,106.81,10376.0,76.6726,76.7156,76.6726,76.6941,10376.0
2017-08-25 13:35:00,106.83,106.83,106.75,106.77,14152.0,76.7085,76.7085,76.651,76.6654,14152.0
2017-08-25 13:40:00,106.77,106.8,106.76,106.79,10500.0,76.6654,76.6869,76.6582,76.6797,10500.0
2017-08-25 13:45:00,106.79,106.8,106.76,106.79,9094.0,76.6797,76.6869,76.6582,76.6797,9094.0
2017-08-25 13:50:00,106.79,106.82,106.78,106.78,10649.0,76.6797,76.7013,76.6726,76.6726,10649.0
2017-08-25 13:55:00,106.78,106.79,106.75,106.78,40676.0,76.6726,76.6797,76.651,76.6726,40676.0
2017-08-25 14:00:00,106.78,106.79,106.74,106.76,16557.0,76.6726,76.6797,76.6438,76.6582,16557.0
2017-08-25 14:05:00,106.76,106.96,106.76,106.92,15773.0,76.6582,76.8018,76.6582,76.7731,15773.0
2017-08-25 14:10:00,106.92,107.01,106.91,107.0,15401.0,76.7731,76.8377,76.7659,76.8305,15401.0
2017-08-25 14:15:00,107.0,107.02,106.96,106.99,11020.0,76.8305,76.8449,76.8018,76.8233,11020.0
2017-08-25 14:20:00,106.99,107.01,106.97,107.0,10002.0,76.8233,76.8377,76.809,76.8305,10002.0
2017-08-25 14:25:00,107.0,107.08,106.99,107.06,20379.0,76.8305,76.888,76.8233,76.8736,20379.0
2017-08-25 14:30:00,107.05,107.11,107.04,107.11,12851.0,76.8664,76.9095,76.8592,76.9095,12851.0
2017-08-25 14:35:00,107.11,107.16,107.06,107.07,18561.0,76.9095,76.9454,76.8736,76.8808,18561.0
2017-08-25 14:40:00,107.08,107.12,107.04,107.06,11085.0,76.888,76.9167,76.8592,76.8736,11085.0
2017-08-25 14:45:00,107.07,107.07,107.0,107.01,13669.0,76.8808,76.8808,76.8305,76.8377,13669.0
2017-08-25 14:50:00,107.01,107.03,106.99,107.01,17721.0,76.8377,76.8521,76.8233,76.8377,17721.0
2017-08-25 14:55:00,107.02,107.03,106.99,107.01,13146.0,76.8449,76.8521,76.8233,76.8377,13146.0
2017-08-25 15:00:00,107.03,107.12,107.03,107.09,19299.0,76.8521,76.9167,76.8521,76.8952,19299.0
2017-08-25 15:05:00,107.09,107.14,107.09,107.11,17164.0,76.8952,76.9311,76.8952,76.9095,17164.0
2017-08-25 15:10:00,107.11,107.18,107.07,107.07,15001.0,76.9095,76.9598,76.8808,76.8808,15001.0
2017-08-25 15:15:00,107.08,107.1,107.04,107.06,16116.0,76.888,76.9023,76.8592,76.8736,16116.0
2017-08-25 15:20:00,107.06,107.11,107.04,107.1,13553.0,76.8736,76.9095,76.8592,76.9023,13553.0
2017-08-25 15:25:00,107.1,107.11,107.06,107.07,12535.0,76.9023,76.9095,76.8736,76.8808,12535.0
2017-08-25 15:30:00,107.07,107.07,106.99,107.01,24571.0,76.8808,76.8808,76.8233,76.8377,24571.0
2017-08-25 15:35:00,107.0,107.02,106.99,107.0,90750.0,76.8305,76.8449,76.8233,76.8305,90750.0
2017-08-25 15:40:00,107.0,107.03,106.99,107.01,55278.0,76.8305,76.8521,76.8233,76.8377,55278.0
2017-08-25 15:45:00,107.0,107.01,106.99,107.0,47046.0,76.8305,76.8377,76.8233,76.8305,47046.0
2017-08-25 15:50:00,107.0,107.01,106.99,107.01,88077.0,76.8305,76.8377,76.8233,76.8377,88077.0
2017-08-25 15:55:00,107.0,107.01,106.99,106.99,106971.0,76.8305,76.8377,76.8233,76.8233,106971.0
2017-08-28 09:30:00,107.09,107.3,106.91,106.92,23242.0,76.8952,77.0459,76.7659,76.7731,23242.0
2017-08-28 09:35:00,106.96,107.03,106.88,107.0,47589.0,76.8018,76.8521,76.7444,76.8305,47589.0
2017-08-28 09:40:00,107.04,107.06,106.97,107.0,11624.0,76.8592,76.8736,76.809,76.8305,11624.0
2017-08-28 09:45:00,107.02,107.05,106.93,107.0,11968.0,76.8449,76.8664,76.7803,76.8305,11968.0
2017-08-28 09:50:00,106.99,107.01,106.91,107.0,22844.0,76.8233,76.8377,76.7659,76.8305,22844.0
2017-08-28 09:55:00,107.0,107.03,106.96,106.96,19345.0,76.8305,76.8521,76.8018,76.8018,19345.0
2017-08-28 10:00:00,106.96,107.09,106.94,107.08,12840.0,76.8018,76.8952,76.7874,76.888,12840.0
2017-08-28 10:05:00,107.12,107.12,107.01,107.01,8731.0,76.9167,76.9167,76.8377,76.8377,8731.0
2017-08-28 10:10:00,107.0,107.01,106.94,107.01,44255.0,76.8305,76.8377,76.7874,76.8377,44255.0
2017-08-28 10:15:00,107.01,107.05,106.99,107.0,13740.0,76.8377,76.8664,76.8233,76.8305,13740.0
2017-08-28 10:20:00,107.01,107.06,106.98,107.03,40118.0,76.8377,76.8736,76.8162,76.8521,40118.0
2017-08-28 10:25:00,107.05,107.06,106.98,107.0,16509.0,76.8664,76.8736,76.8162,76.8305,16509.0
2017-08-28 10:30:00,107.0,107.01,106.97,107.0,44378.0,76.8305,76.8377,76.809,76.8305,44378.0
2017-08-28 10:35:00,107.0,107.0,106.94,106.95,31501.0,76.8305,76.8305,76.7874,76.7946,31501.0
2017-08-28 10:40:00,106.95,107.0,106.89,106.95,19736.0,76.7946,76.8305,76.7515,76.7946,19736.0
2017-08-28 10:45:00,106.96,106.98,106.88,106.96,9406.0,76.8018,76.8162,76.7444,76.8018,9406.0
2017-08-28 10:50:00,106.96,107.0,106.96,106.97,17169.0,76.8018,76.8305,76.8018,76.809,17169.0
2017-08-28 10:55:00,106.96,106.99,106.9,106.9,12078.0,76.8018,76.8233,76.7587,76.7587,12078.0
2017-08-28 11:00:00,106.91,106.99,106.89,106.95,17291.0,76.7659,76.8233,76.7515,76.7946,17291.0
2017-08-28 11:05:00,106.94,106.99,106.91,106.96,20238.0,76.7874,76.8233,76.7659,76.8018,20238.0
2017-08-28 11:10:00,106.97,106.99,106.92,106.98,30636.0,76.809,76.8233,76.7731,76.8162,30636.0
2017-08-28 11:15:00,106.99,106.99,106.93,106.96,26029.0,76.8233,76.8233,76.7803,76.8018,26029.0
2017-08-28 11:20:00,106.97,106.97,106.93,106.95,48062.0,76.809,76.809,76.7803,76.7946,48062.0
2017-08-28 11:25:00,106.95,106.98,106.94,106.98,26810.0,76.7946,76.8162,76.7874,76.8162,26810.0
2017-08-28 11:30:00,106.98,106.99,106.95,106.99,23870.0,76.8162,76.8233,76.7946,76.8233,23870.0
2017-08-28 11:35:00,106.99,107.19,106.99,107.12,15587.0,76.8233,76.967,76.8233,76.9167,15587.0
2017-08-28 11:40:00,107.12,107.18,107.02,107.02,28947.0,76.9167,76.9598,76.8449,76.8449,28947.0
2017-08-28 11:45:00,107.02,107.03,106.96,106.97,11825.0,76.8449,76.8521,76.8018,76.809,11825.0
2017-08-28 11:50:00,106.97,107.03,106.96,106.98,19921.0,76.809,76.8521,76.8018,76.8162,19921.0
2017-08-28 11:55:00,106.98,107.0,106.95,106.97,30593.0,76.8162,76.8305,76.7946,76.809,30593.0
2017-08-28 12:00:00,106.96,107.05,106.95,106.98,22588.0,76.8018,76.8664,76.7946,76.8162,22588.0
2017-08-28 12:05:00,106.99,107.0,106.94,106.96,26014.0,76.8233,76.8305,76.7874,76.8018,26014.0
2017-08-28 12:10:00,106.96,107.01,106.96,106.99,14254.0,76.8018,76.8377,76.8018,76.8233,14254.0
2017-08-28 12:15:00,106.99,107.01,106.96,106.97,10671.0,76.8233,76.8377,76.8018,76.809,10671.0
2017-08-28 12:20:00,106.96,106.98,106.84,106.84,67711.0,76.8018,76.8162,76.7156,76.7156,67711.0
2017-08-28 12:25:00,106.84,106.95,106.75,106.94,39285.0,76.7156,76.7946,76.651,76.7874,39285.0
2017-08-28 12:30:00,106.94,107.03,106.91,106.96,18817.0,76.7874,76.8521,76.7659,76.8018,18817.0
2017-08-28 12:35:00,106.98,107.01,106.97,106.98,4653.0,76.8162,76.8377,76.809,76.8162,4653.0
2017-08-28 12:40:00,106.99,107.03,106.98,107.01,7352.0,76.8233,76.8521,76.8162,76.8377,7352.0
2017-08-28 12:45:00,106.99,107.03,106.99,107.03,3701.0,76.8233,76.8521,76.8233,76.8521,3701.0
2017-08-28 12:50:00,107.04,107.07,106.99,107.06,8154.0,76.8592,76.8808,76.8233,76.8736,8154.0
2017-08-28 12:55:00,107.05,107.07,107.04,107.06,4899.0,76.8664,76.8808,76.8592,76.8736,4899.0
2017-08-28 13:00:00,107.05,107.07,107.05,107.06,4143.0,76.8664,76.8808,76.8664,76.8736,4143.0
2017-08-28 13:05:00,107.08,107.16,107.07,107.12,18112.0,76.888,76.9454,76.8808,76.9167,18112.0
2017-08-28 13:10:00,107.13,107.14,107.04,107.04,6380.0,76.9239,76.9311,76.8592,76.8592,6380.0
2017-08-28 13:15:00,107.07,107.07,107.02,107.03,6015.0,76.8808,76.8808,76.8449,76.8521,6015.0
2017-08-28 13:20:00,107.03,107.13,107.02,107.13,9171.0,76.8521,76.9239,76.8449,76.9239,9171.0
2017-08-28 13:25:00,107.11,107.13,107.03,107.03,5445.0,76.9095,76.9239,76.8521,76.8521,5445.0
2017-08-28 13:30:00,107.04,107.06,107.02,107.03,4914.0,76.8592,76.8736,76.8449,76.8521,4914.0
2017-08-28 13:35:00,107.02,107.03,106.97,106.97,8044.0,76.8449,76.8521,76.809,76.809,8044.0
2017-08-28 13:40:00,106.97,106.99,106.94,106.99,12037.0,76.809,76.8233,76.7874,76.8233,12037.0
2017-08-28 13:45:00,107.0,107.08,107.0,107.05,4550.0,76.8305,76.888,76.8305,76.8664,4550.0
2017-08-28 13:50:00,107.06,107.06,107.0,107.04,6089.0,76.8736,76.8736,76.8305,76.8592,6089.0
2017-08-28 13:55:00,107.05,107.12,107.04,107.11,10898.0,76.8664,76.9167,76.8592,76.9095,10898.0
2017-08-28 14:00:00,107.12,107.13,107.09,107.09,9437.0,76.9167,76.9239,76.8952,76.8952,9437.0
2017-08-28 14:05:00,107.09,107.1,107.04,107.05,13393.0,76.8952,76.9023,76.8592,76.8664,13393.0
2017-08-28 14:10:00,107.04,107.13,107.02,107.12,14542.0,76.8592,76.9239,76.8449,76.9167,14542.0
2017-08-28 14:15:00,107.13,107.15,107.07,107.08,8849.0,76.9239,76.9382,76.8808,76.888,8849.0
2017-08-28 14:20:00,107.08,107.12,107.03,107.11,10365.0,76.888,76.9167,76.8521,76.9095,10365.0
2017-08-28 14:25:00,107.11,107.22,107.11,107.21,12875.0,76.9095,76.9885,76.9095,76.9813,12875.0
2017-08-28 14:30:00,107.21,107.27,107.17,107.26,11856.0,76.9813,77.0244,76.9526,77.0172,11856.0
2017-08-28 14:35:00,107.26,107.3,107.24,107.29,10005.0,77.0172,77.0459,77.0029,77.0388,10005.0
2017-08-28 14:40:00,107.29,107.3,107.25,107.26,9198.0,77.0388,77.0459,77.01,77.0172,9198.0
2017-08-28 14:45:00,107.26,107.26,107.21,107.22,7743.0,77.0172,77.0172,76.9813,76.9885,7743.0
2017-08-28 14:50:00,107.22,107.23,107.18,107.22,20214.0,76.9885,76.9957,76.9598,76.9885,20214.0
2017-08-28 14:55:00,107.21,107.31,107.2,107.3,15001.0,76.9813,77.0531,76.9741,77.0459,15001.0
2017-08-28 15:00:00,107.3,107.3,107.24,107.25,12075.0,77.0459,77.0459,77.0029,77.01,12075.0
2017-08-28 15:05:00,107.25,107.25,107.17,107.18,13676.0,77.01,77.01,76.9526,76.9598,13676.0
2017-08-28 15:10:00,107.18,107.19,107.09,107.12,11301.0,76.9598,76.967,76.8952,76.9167,11301.0
2017-08-28 15:15:00,107.12,107.18,107.12,107.15,9821.0,76.9167,76.9598,76.9167,76.9382,9821.0
2017-08-28 15:20:00,107.14,107.18,107.11,107.16,14796.0,76.9311,76.9598,76.9095,76.9454,14796.0
2017-08-28 15:25:00,107.16,107.16,107.08,107.1,15615.0,76.9454,76.9454,76.888,76.9023,15615.0
2017-08-28 15:30:00,107.11,107.15,107.11,107.13,24856.0,76.9095,76.9382,76.9095,76.9239,24856.0
2017-08-28 15:35:00,107.13,107.13,107.08,107.1,22251.0,76.9239,76.9239,76.888,76.9023,22251.0
2017-08-28 15:40:00,107.09,107.11,107.08,107.09,17678.0,76.8952,76.9095,76.888,76.8952,17678.0
2017-08-28 15:45:00,107.09,107.09,107.03,107.04,34218.0,76.8952,76.8952,76.8521,76.8592,34218.0
2017-08-28 15:50:00,107.04,107.1,107.0,107.1,43545.0,76.8592,76.9023,76.8305,76.9023,43545.0
2017-08-28 15:55:00,107.1,107.11,106.98,107.05,137732.0,76.9023,76.9095,76.8162,76.8664,137732.0
2017-08-29 09:30:00,107.0,107.19,106.79,107.09,29826.0,76.8305,76.967,76.6797,76.8952,29826.0
2017-08-29 09:35:00,107.04,107.1,106.95,107.06,4489.0,76.8592,76.9023,76.7946,76.8736,4489.0
2017-08-29 09:40:00,107.03,107.07,106.95,106.97,9782.0,76.8521,76.8808,76.7946,76.809,9782.0
2017-08-29 09:45:00,106.95,107.0,106.85,106.93,10503.0,76.7946,76.8305,76.7228,76.7803,10503.0
2017-08-29 09:50:00,106.86,107.05,106.84,106.97,19818.0,76.73,76.8664,76.7156,76.809,19818.0
2017-08-29 09:55:00,106.96,107.06,106.89,106.91,10124.0,76.8018,76.8736,76.7515,76.7659,10124.0
2017-08-29 10:00:00,106.94,106.94,106.82,106.89,61418.0,76.7874,76.7874,76.7013,76.7515,61418.0
2017-08-29 10:05:00,106.89,106.97,106.72,106.78,21337.0,76.7515,76.809,76.6295,76.6726,21337.0
2017-08-29 10:10:00,106.78,106.88,106.7,106.88,21321.0,76.6726,76.7444,76.6151,76.7444,21321.0
2017-08-29 10:15:00,106.86,106.86,106.78,106.84,7740.0,76.73,76.73,76.6726,76.7156,7740.0
2017-08-29 10:20:00,106.84,106.87,106.7,106.71,23871.0,76.7156,76.7372,76.6151,76.6223,23871.0
2017-08-29 10:25:00,106.69,106.83,106.68,106.81,21915.0,76.6079,76.7085,76.6008,76.6941,21915.0
2017-08-29 10:30:00,106.81,106.88,106.77,106.86,15970.0,76.6941,76.7444,76.6654,76.73,15970.0
2017-08-29 10:35:00,106.87,106.87,106.71,106.76,22313.0,76.7372,76.7372,76.6223,76.6582,22313.0
2017-08-29 10:40:00,106.77,106.85,106.74,106.84,9034.0,76.6654,76.7228,76.6438,76.7156,9034.0
2017-08-29 10:45:00,106.85,106.9,106.8,106.81,13359.0,76.7228,76.7587,76.6869,76.6941,13359.0
2017-08-29 10:50:00,106.83,106.85,106.74,106.76,9721.0,76.7085,76.7228,76.6438,76.6582,9721.0
2017-08-29 10:55:00,106.79,106.89,106.76,106.83,8219.0,76.6797,76.7515,76.6582,76.7085,8219.0
2017-08-29 11:00:00,106.84,106.91,106.81,106.86,31518.0,76.7156,76.7659,76.6941,76.73,31518.0
2017-08-29 11:05:00,106.87,106.89,106.78,106.83,17157.0,76.7372,76.7515,76.6726,76.7085,17157.0
2017-08-29 11:10:00,106.83,106.87,106.79,106.85,16775.0,76.7085,76.7372,76.6797,76.7228,16775.0
2017-08-29 11:15:00,106.86,106.86,106.79,106.82,11267.0,76.73,76.73,76.6797,76.7013,11267.0
2017-08-29 11:20:00,106.82,106.92,106.82,106.91,7000.0,76.7013,76.7731,76.7013,76.7659,7000.0
2017-08-29 11:25:00,106.89,107.01,106.89,107.01,10012.0,76.7515,76.8377,76.7515,76.8377,10012.0
2017-08-29 11:30:00,107.01,107.01,106.98,106.98,13076.0,76.8377,76.8377,76.8162,76.8162,13076.0
2017-08-29 11:35:00,106.99,107.02,106.98,107.01,5876.0,76.8233,76.8449,76.8162,76.8377,5876.0
2017-08-29 11:40:00,107.02,107.11,107.02,107.08,7368.0,76.8449,76.9095,76.8449,76.888,7368.0
2017-08-29 11:45:00,107.09,107.13,107.04,107.05,19798.0,76.8952,76.9239,76.8592,76.8664,19798.0
2017-08-29 11:50:00,107.05,107.11,107.04,107.05,5500.0,76.8664,76.9095,76.8592,76.8664,5500.0
2017-08-29 11:55:00,107.06,107.11,107.06,107.08,4476.0,76.8736,76.9095,76.8736,76.888,4476.0
2017-08-29 12:00:00,107.08,107.08,107.06,107.08,6232.0,76.888,76.888,76.8736,76.888,6232.0
2017-08-29 12:05:00,107.08,107.15,107.08,107.13,4602.0,76.888,76.9382,76.888,76.9239,4602.0
2017-08-29 12:10:00,107.13,107.18,107.12,107.13,8930.0,76.9239,76.9598,76.9167,76.9239,8930.0
2017-08-29 12:15:00,107.14,107.15,107.07,107.1,4456.0,76.9311,76.9382,76.8808,76.9023,4456.0
2017-08-29 12:20:00,107.1,107.13,107.08,107.12,13589.0,76.9023,76.9239,76.888,76.9167,13589.0
2017-08-29 12:25:00,107.14,107.19,107.13,107.19,6171.0,76.9311,76.967,76.9239,76.967,6171.0
2017-08-29 12:30:00,107.2,107.28,107.2,107.25,13388.0,76.9741,77.0316,76.9741,77.01,13388.0
2017-08-29 12:35:00,107.25,107.25,107.18,107.19,106127.0,77.01,77.01,76.9598,76.967,106127.0
2017-08-29 12:40:00,107.18,107.23,107.16,107.23,5348.0,76.9598,76.9957,76.9454,76.9957,5348.0
2017-08-29 12:45:00,107.21,107.21,106.99,107.01,14589.0,76.9813,76.9813,76.8233,76.8377,14589.0
2017-08-29 12:50:00,107.04,107.04,106.94,107.0,13560.0,76.8592,76.8592,76.7874,76.8305,13560.0
2017-08-29 12:55:00,106.97,106.98,106.92,106.92,5989.0,76.809,76.8162,76.7731,76.7731,5989.0
2017-08-29 13:00:00,106.95,106.97,106.91,106.91,12757.0,76.7946,76.809,76.7659,76.7659,12757.0
2017-08-29 13:05:00,106.92,106.92,106.89,106.9,3700.0,76.7731,76.7731,76.7515,76.7587,3700.0
2017-08-29 13:10:00,106.91,106.95,106.9,106.94,29838.0,76.7659,76.7946,76.7587,76.7874,29838.0
2017-08-29 13:15:00,106.95,106.99,106.93,106.94,5810.0,76.7946,76.8233,76.7803,76.7874,5810.0
2017-08-29 13:20:00,106.93,106.93,106.83,106.84,16574.0,76.7803,76.7803,76.7085,76.7156,16574.0
2017-08-29 13:25:00,106.85,106.96,106.85,106.95,6134.0,76.7228,76.8018,76.7228,76.7946,6134.0
2017-08-29 13:30:00,106.94,107.03,106.94,107.02,10772.0,76.7874,76.8521,76.7874,76.8449,10772.0
2017-08-29 13:35:00,106.99,107.15,106.99,107.11,5712.0,76.8233,76.9382,76.8233,76.9095,5712.0
2017-08-29 13:40:00,107.11,107.11,106.99,107.03,6401.0,76.9095,76.9095,76.8233,76.8521,6401.0
2017-08-29 13:45:00,107.05,107.07,107.03,107.04,4032.0,76.8664,76.8808,76.8521,76.8592,4032.0
2017-08-29 13:50:00,107.03,107.06,106.98,107.05,11048.0,76.8521,76.8736,76.8162,76.8664,11048.0
2017-08-29 13:55:00,107.05,107.05,106.94,106.94,8753.0,76.8664,76.8664,76.7874,76.7874,8753.0
2017-08-29 14:00:00,106.96,106.99,106.92,106.92,10989.0,76.8018,76.8233,76.7731,76.7731,10989.0
2017-08-29 14:05:00,106.93,106.95,106.87,106.89,8498.0,76.7803,76.7946,76.7372,76.7515,8498.0
2017-08-29 14:10:00,106.89,106.97,106.87,106.96,13001.0,76.7515,76.809,76.7372,76.8018,13001.0
2017-08-29 14:15:00,106.97,106.98,106.89,106.89,11606.0,76.809,76.8162,76.7515,76.7515,11606.0
2017-08-29 14:20:00,106.89,106.92,106.87,106.89,13620.0,76.7515,76.7731,76.7372,76.7515,13620.0
2017-08-29 14:25:00,106.89,107.02,106.89,106.98,17330.0,76.7515,76.8449,76.7515,76.8162,17330.0
2017-08-29 14:30:00,107.0,107.0,106.9,106.91,19314.0,76.8305,76.8305,76.7587,76.7659,19314.0
2017-08-29 14:35:00,106.9,106.93,106.88,106.9,67992.0,76.7587,76.7803,76.7444,76.7587,67992.0
2017-08-29 14:40:00,106.9,106.95,106.89,106.9,17356.0,76.7587,76.7946,76.7515,76.7587,17356.0
2017-08-29 14:45:00,106.9,107.0,106.9,106.95,15179.0,76.7587,76.8305,76.7587,76.7946,15179.0
2017-08-29 14:50:00,106.95,106.95,106.89,106.91,13713.0,76.7946,76.7946,76.7515,76.7659,13713.0
2017-08-29 14:55:00,106.9,106.92,106.89,106.91,18310.0,76.7587,76.7731,76.7515,76.7659,18310.0
2017-08-29 15:00:00,106.9,106.9,106.73,106.74,90002.0,76.7587,76.7587,76.6367,76.6438,90002.0
2017-08-29 15:05:00,106.76,106.77,106.71,106.72,87636.0,76.6582,76.6654,76.6223,76.6295,87636.0
2017-08-29 15:10:00,106.72,106.79,106.71,106.76,11825.0,76.6295,76.6797,76.6223,76.6582,11825.0
2017-08-29 15:15:00,106.77,106.83,106.76,106.8,12957.0,76.6654,76.7085,76.6582,76.6869,12957.0
2017-08-29 15:20:00,106.8,106.91,106.79,106.87,17769.0,76.6869,76.7659,76.6797,76.7372,17769.0
2017-08-29 15:25:00,106.87,106.89,106.83,106.88,17512.0,76.7372,76.7515,76.7085,76.7444,17512.0
2017-08-29 15:30:00,106.88,107.05,106.88,107.0,41098.0,76.7444,76.8664,76.7444,76.8305,41098.0
2017-08-29 15:35:00,107.0,107.03,106.99,107.02,30438.0,76.8305,76.8521,76.8233,76.8449,30438.0
2017-08-29 15:40:00,107.02,107.04,107.0,107.02,24548.0,76.8449,76.8592,76.8305,76.8449,24548.0
2017-08-29 15:45:00,107.02,107.02,107.0,107.01,17863.0,76.8449,76.8449,76.8305,76.8377,17863.0
2017-08-29 15:50:00,107.0,107.04,106.99,107.01,49634.0,76.8305,76.8592,76.8233,76.8377,49634.0
2017-08-29 15:55:00,107.01,107.05,106.99,107.01,86819.0,76.8377,76.8664,76.8233,76.8377,86819.0
2017-08-30 09:30:00,106.79,107.05,106.63,106.95,34683.0,76.6797,76.8664,76.5649,76.7946,34683.0
2017-08-30 09:35:00,107.07,107.26,107.04,107.19,7426.0,76.8808,77.0172,76.8592,76.967,7426.0
2017-08-30 09:40:00,107.19,107.24,107.01,107.11,22077.0,76.967,77.0029,76.8377,76.9095,22077.0
2017-08-30 09:45:00,107.12,107.15,107.06,107.13,22333.0,76.9167,76.9382,76.8736,76.9239,22333.0
2017-08-30 09:50:00,107.13,107.15,107.01,107.04,16954.0,76.9239,76.9382,76.8377,76.8592,16954.0
2017-08-30 09:55:00,107.04,107.04,106.97,107.01,45524.0,76.8592,76.8592,76.809,76.8377,45524.0
2017-08-30 10:00:00,107.03,107.06,106.97,107.0,62951.0,76.8521,76.8736,76.809,76.8305,62951.0
2017-08-30 10:05:00,107.01,107.07,106.97,107.05,19768.0,76.8377,76.8808,76.809,76.8664,19768.0
2017-08-30 10:10:00,107.05,107.22,107.04,107.15,44480.0,76.8664,76.9885,76.8592,76.9382,44480.0
2017-08-30 10:15:00,107.18,107.18,106.98,107.0,11534.0,76.9598,76.9598,76.8162,76.8305,11534.0
2017-08-30 10:20:00,107.04,107.07,107.01,107.06,4297.0,76.8592,76.8808,76.8377,76.8736,4297.0
2017-08-30 10:25:00,107.02,107.08,106.99,107.07,9875.0,76.8449,76.888,76.8233,76.8808,9875.0
2017-08-30 10:30:00,107.06,107.1,107.06,107.09,13619.0,76.8736,76.9023,76.8736,76.8952,13619.0
2017-08-30 10:35:00,107.1,107.12,107.07,107.1,17309.0,76.9023,76.9167,76.8808,76.9023,17309.0
2017-08-30 10:40:00,107.09,107.1,107.01,107.01,36824.0,76.8952,76.9023,76.8377,76.8377,36824.0
2017-08-30 10:45:00,107.01,107.17,107.0,107.13,27353.0,76.8377,76.9526,76.8305,76.9239,27353.0
2017-08-30 10:50:00,107.18,107.36,107.16,107.34,7875.0,76.9598,77.089,76.9454,77.0747,7875.0
2017-08-30 10:55:00,107.31,107.32,107.08,107.08,17990.0,77.0531,77.0603,76.888,76.888,17990.0
2017-08-30 11:00:00,107.09,107.1,107.05,107.1,5678.0,76.8952,76.9023,76.8664,76.9023,5678.0
2017-08-30 11:05:00,107.12,107.14,107.1,107.13,7189.0,76.9167,76.9311,76.9023,76.9239,7189.0
2017-08-30 11:10:00,107.13,107.14,107.01,107.01,13721.0,76.9239,76.9311,76.8377,76.8377,13721.0
2017-08-30 11:15:00,107.01,107.04,106.99,107.02,22877.0,76.8377,76.8592,76.8233,76.8449,22877.0
2017-08-30 11:20:00,107.02,107.11,107.01,107.03,14063.0,76.8449,76.9095,76.8377,76.8521,14063.0
2017-08-30 11:25:00,107.05,107.13,107.02,107.02,14142.0,76.8664,76.9239,76.8449,76.8449,14142.0
2017-08-30 11:30:00,107.01,107.03,106.96,107.0,66017.0,76.8377,76.8521,76.8018,76.8305,66017.0
2017-08-30 11:35:00,107.0,107.09,107.0,107.09,7070.0,76.8305,76.8952,76.8305,76.8952,7070.0
2017-08-30 11:40:00,107.09,107.11,107.07,107.08,11216.0,76.8952,76.9095,76.8808,76.888,11216.0
2017-08-30 11:45:00,107.08,107.11,107.01,107.04,8832.0,76.888,76.9095,76.8377,76.8592,8832.0
2017-08-30 11:50:00,107.04,107.04,106.98,107.03,13035.0,76.8592,76.8592,76.8162,76.8521,13035.0
2017-08-30 11:55:00,107.03,107.09,107.02,107.06,6642.0,76.8521,76.8952,76.8449,76.8736,6642.0
2017-08-30 12:00:00,107.06,107.11,107.05,107.09,11116.0,76.8736,76.9095,76.8664,76.8952,11116.0
2017-08-30 12:05:00,107.11,107.11,106.98,107.02,15237.0,76.9095,76.9095,76.8162,76.8449,15237.0
2017-08-30 12:10:00,107.01,107.11,106.99,107.11,11243.0,76.8377,76.9095,76.8233,76.9095,11243.0
2017-08-30 12:15:00,107.11,107.11,107.05,107.07,5973.0,76.9095,76.9095,76.8664,76.8808,5973.0
2017-08-30 12:20:00,107.08,107.1,107.04,107.07,6995.0,76.888,76.9023,76.8592,76.8808,6995.0
2017-08-30 12:25:00,107.08,107.09,107.02,107.07,7738.0,76.888,76.8952,76.8449,76.8808,7738.0
2017-08-30 12:30:00,107.08,107.08,107.0,107.03,7033.0,76.888,76.888,76.8305,76.8521,7033.0
2017-08-30 12:35:00,107.01,107.02,106.99,107.02,7237.0,76.8377,76.8449,76.8233,76.8449,7237.0
2017-08-30 12:40:00,107.03,107.03,107.02,107.03,2700.0,76.8521,76.8521,76.8449,76.8521,2700.0
2017-08-30 12:45:00,107.02,107.08,107.02,107.07,5208.0,76.8449,76.888,76.8449,76.8808,5208.0
2017-08-30 12:50:00,107.09,107.1,107.07,107.08,6269.0,76.8952,76.9023,76.8808,76.888,6269.0
2017-08-30 12:55:00,107.08,107.14,107.07,107.09,15290.0,76.888,76.9311,76.8808,76.8952,15290.0
2017-08-30 13:00:00,107.09,107.11,107.06,107.06,5591.0,76.8952,76.9095,76.8736,76.8736,5591.0
2017-08-30 13:05:00,107.06,107.07,107.02,107.04,11787.0,76.8736,76.8808,76.8449,76.8592,11787.0
2017-08-30 13:10:00,107.04,107.11,107.04,107.08,9681.0,76.8592,76.9095,76.8592,76.888,9681.0
2017-08-30 13:15:00,107.08,107.1,107.05,107.08,6773.0,76.888,76.9023,76.8664,76.888,6773.0
2017-08-30 13:20:00,107.07,107.09,107.05,107.09,7527.0,76.8808,76.8952,76.8664,76.8952,7527.0
2017-08-30 13:25:00,107.09,107.1,107.07,107.09,10958.0,76.8952,76.9023,76.8808,76.8952,10958.0
2017-08-30 13:30:00,107.08,107.1,107.05,107.08,13779.0,76.888,76.9023,76.8664,76.888,13779.0
2017-08-30 13:35:00,107.07,107.1,107.07,107.1,21792.0,76.8808,76.9023,76.8808,76.9023,21792.0
2017-08-30 13:40:00,107.1,107.1,107.06,107.06,11761.0,76.9023,76.9023,76.8736,76.8736,11761.0
2017-08-30 13:45:00,107.06,107.06,106.99,107.02,70631.0,76.8736,76.8736,76.8233,76.8449,70631.0
2017-08-30 13:50:00,107.02,107.08,107.02,107.05,8402.0,76.8449,76.888,76.8449,76.8664,8402.0
2017-08-30 13:55:00,107.05,107.05,106.99,107.03,16973.0,76.8664,76.8664,76.8233,76.8521,16973.0
2017-08-30 14:00:00,107.04,107.04,106.99,107.0,9880.0,76.8592,76.8592,76.8233,76.8305,9880.0
2017-08-30 14:05:00,106.99,107.04,106.98,107.0,33081.0,76.8233,76.8592,76.8162,76.8305,33081.0
2017-08-30 14:10:00,107.0,107.0,106.94,107.0,57159.0,76.8305,76.8305,76.7874,76.8305,57159.0
2017-08-30 14:15:00,107.0,107.03,106.97,107.0,74389.0,76.8305,76.8521,76.809,76.8305,74389.0
2017-08-30 14:20:00,107.0,107.0,106.93,106.94,26334.0,76.8305,76.8305,76.7803,76.7874,26334.0
2017-08-30 14:25:00,106.94,106.96,106.92,106.95,8653.0,76.7874,76.8018,76.7731,76.7946,8653.0
2017-08-30 14:30:00,106.96,107.06,106.95,107.02,12445.0,76.8018,76.8736,76.7946,76.8449,12445.0
2017-08-30 14:35:00,107.02,107.08,106.98,107.06,22730.0,76.8449,76.888,76.8162,76.8736,22730.0
2017-08-30 14:40:00,107.06,107.09,107.03,107.03,8784.0,76.8736,76.8952,76.8521,76.8521,8784.0
2017-08-30 14:45:00,107.02,107.08,107.02,107.08,9342.0,76.8449,76.888,76.8449,76.888,9342.0
2017-08-30 14:50:00,107.08,107.11,107.08,107.1,9600.0,76.888,76.9095,76.888,76.9023,9600.0
2017-08-30 14:55:00,107.11,107.13,107.09,107.1,15459.0,76.9095,76.9239,76.8952,76.9023,15459.0
2017-08-30 15:00:00,107.1,107.1,107.06,107.07,11200.0,76.9023,76.9023,76.8736,76.8808,11200.0
2017-08-30 15:05:00,107.07,107.13,107.07,107.13,13076.0,76.8808,76.9239,76.8808,76.9239,13076.0
2017-08-30 15:10:00,107.13,107.13,107.08,107.08,16560.0,76.9239,76.9239,76.888,76.888,16560.0
2017-08-30 15:15:00,107.08,107.1,107.07,107.1,12363.0,76.888,76.9023,76.8808,76.9023,12363.0
2017-08-30 15:20:00,107.1,107.12,107.08,107.09,16746.0,76.9023,76.9167,76.888,76.8952,16746.0
2017-08-30 15:25:00,107.09,107.1,107.07,107.1,15872.0,76.8952,76.9023,76.8808,76.9023,15872.0
2017-08-30 15:30:00,107.1,107.12,107.08,107.09,18969.0,76.9023,76.9167,76.888,76.8952,18969.0
2017-08-30 15:35:00,107.09,107.11,107.06,107.07,20166.0,76.8952,76.9095,76.8736,76.8808,20166.0
2017-08-30 15:40:00,107.06,107.1,107.0,107.09,25933.0,76.8736,76.9023,76.8305,76.8952,25933.0
2017-08-30 15:45:00,107.09,107.11,107.08,107.08,35071.0,76.8952,76.9095,76.888,76.888,35071.0
2017-08-30 15:50:00,107.09,107.15,107.09,107.15,77652.0,76.8952,76.9382,76.8952,76.9382,77652.0
2017-08-30 15:55:00,107.15,107.25,107.14,107.24,91389.0,76.9382,77.01,76.9311,77.0029,91389.0
2017-08-31 09:30:00,107.63,107.72,107.37,107.48,21546.0,77.2829,77.3475,77.0962,77.1752,21546.0
2017-08-31 09:35:00,107.48,107.6,107.43,107.47,6363.0,77.1752,77.2614,77.1393,77.168,6363.0
2017-08-31 09:40:00,107.44,107.44,107.32,107.32,6100.0,77.1465,77.1465,77.0603,77.0603,6100.0
2017-08-31 09:45:00,107.35,107.45,107.32,107.41,4700.0,77.0818,77.1536,77.0603,77.1249,4700.0
2017-08-31 09:50:00,107.42,107.74,107.39,107.72,17045.0,77.1321,77.3619,77.1106,77.3475,17045.0
2017-08-31 09:55:00,107.73,108.01,107.72,108.0,14471.0,77.3547,77.5558,77.3475,77.5486,14471.0
2017-08-31 10:00:00,108.02,108.06,107.89,108.06,11343.0,77.5629,77.5917,77.4696,77.5917,11343.0
2017-08-31 10:05:00,108.08,108.15,108.04,108.14,7667.0,77.606,77.6563,77.5773,77.6491,7667.0
2017-08-31 10:10:00,108.17,108.28,108.14,108.19,8734.0,77.6706,77.7496,77.6491,77.685,8734.0
2017-08-31 10:15:00,108.18,108.22,108.04,108.18,6647.0,77.6778,77.7065,77.5773,77.6778,6647.0
2017-08-31 10:20:00,108.22,108.33,108.17,108.3,16619.0,77.7065,77.7855,77.6706,77.764,16619.0
2017-08-31 10:25:00,108.3,108.34,108.15,108.15,19680.0,77.764,77.7927,77.6563,77.6563,19680.0
2017-08-31 10:30:00,108.14,108.3,108.14,108.26,17036.0,77.6491,77.764,77.6491,77.7353,17036.0
2017-08-31 10:35:00,108.28,108.3,108.2,108.22,15299.0,77.7496,77.764,77.6922,77.7065,15299.0
2017-08-31 10:40:00,108.22,108.38,108.1,108.34,28842.0,77.7065,77.8214,77.6204,77.7927,28842.0
2017-08-31 10:45:00,108.35,108.43,108.3,108.42,13317.0,77.7999,77.8573,77.764,77.8501,13317.0
2017-08-31 10:50:00,108.4,108.45,108.37,108.44,15377.0,77.8358,77.8717,77.8142,77.8645,15377.0
2017-08-31 10:55:00,108.46,108.49,108.36,108.49,12950.0,77.8789,77.9004,77.8071,77.9004,12950.0
2017-08-31 11:00:00,108.49,108.54,108.38,108.38,23335.0,77.9004,77.9363,77.8214,77.8214,23335.0
2017-08-31 11:05:00,108.35,108.51,108.35,108.49,3956.0,77.7999,77.9148,77.7999,77.9004,3956.0
2017-08-31 11:10:00,108.5,108.54,108.41,108.54,20972.0,77.9076,77.9363,77.843,77.9363,20972.0
2017-08-31 11:15:00,108.55,108.56,108.48,108.5,12660.0,77.9435,77.9507,77.8932,77.9076,12660.0
2017-08-31 11:20:00,108.51,108.58,108.48,108.56,22448.0,77.9148,77.965,77.8932,77.9507,22448.0
2017-08-31 11:25:00,108.55,108.57,108.46,108.54,15545.0,77.9435,77.9579,77.8789,77.9363,15545.0
2017-08-31 11:30:00,108.53,108.54,108.36,108.4,15513.0,77.9291,77.9363,77.8071,77.8358,15513.0
2017-08-31 11:35:00,108.42,108.48,108.38,108.39,26199.0,77.8501,77.8932,77.8214,77.8286,26199.0
2017-08-31 11:40:00,108.38,108.38,108.29,108.3,9831.0,77.8214,77.8214,77.7568,77.764,9831.0
2017-08-31 11:45:00,108.32,108.33,108.12,108.13,18035.0,77.7783,77.7855,77.6347,77.6419,18035.0
2017-08-31 11:50:00,108.08,108.22,108.01,108.17,14514.0,77.606,77.7065,77.5558,77.6706,14514.0
2017-08-31 11:55:00,108.16,108.17,108.1,108.13,3024.0,77.6635,77.6706,77.6204,77.6419,3024.0
2017-08-31 12:00:00,108.15,108.25,108.15,108.25,5059.0,77.6563,77.7281,77.6563,77.7281,5059.0
2017-08-31 12:05:00,108.28,108.31,108.24,108.3,8360.0,77.7496,77.7712,77.7209,77.764,8360.0
2017-08-31 12:10:00,108.32,108.4,108.3,108.37,10572.0,77.7783,77.8358,77.764,77.8142,10572.0
2017-08-31 12:15:00,108.38,108.42,108.27,108.27,12059.0,77.8214,77.8501,77.7424,77.7424,12059.0
2017-08-31 12:20:00,108.28,108.38,108.23,108.23,7488.0,77.7496,77.8214,77.7137,77.7137,7488.0
2017-08-31 12:25:00,108.27,108.3,108.24,108.29,4387.0,77.7424,77.764,77.7209,77.7568,4387.0
2017-08-31 12:30:00,108.31,108.31,108.19,108.28,13148.0,77.7712,77.7712,77.685,77.7496,13148.0
2017-08-31 12:35:00,108.3,108.35,108.24,108.33,10750.0,77.764,77.7999,77.7209,77.7855,10750.0
2017-08-31 12:40:00,108.33,108.33,108.24,108.24,8782.0,77.7855,77.7855,77.7209,77.7209,8782.0
2017-08-31 12:45:00,108.24,108.27,108.16,108.16,7819.0,77.7209,77.7424,77.6635,77.6635,7819.0
2017-08-31 12:50:00,108.19,108.26,108.18,108.26,4118.0,77.685,77.7353,77.6778,77.7353,4118.0
2017-08-31 12:55:00,108.28,108.34,108.2,108.22,10791.0,77.7496,77.7927,77.6922,77.7065,10791.0
2017-08-31 13:00:00,108.23,108.26,108.18,108.22,6755.0,77.7137,77.7353,77.6778,77.7065,6755.0
2017-08-31 13:05:00,108.22,108.24,108.19,108.19,3849.0,77.7065,77.7209,77.685,77.685,3849.0
2017-08-31 13:10:00,108.19,108.23,108.1,108.12,5107.0,77.685,77.7137,77.6204,77.6347,5107.0
2017-08-31 13:15:00,108.12,108.14,108.08,108.12,8164.0,77.6347,77.6491,77.606,77.6347,8164.0
2017-08-31 13:20:00,108.12,108.17,108.12,108.12,9374.0,77.6347,77.6706,77.6347,77.6347,9374.0
2017-08-31 13:25:00,108.14,108.25,108.14,108.19,8425.0,77.6491,77.7281,77.6491,77.685,8425.0
2017-08-31 13:30:00,108.18,108.23,108.09,108.22,8204.0,77.6778,77.7137,77.6132,77.7065,8204.0
2017-08-31 13:35:00,108.24,108.24,108.14,108.15,7775.0,77.7209,77.7209,77.6491,77.6563,7775.0
2017-08-31 13:40:00,108.13,108.15,108.1,108.12,7650.0,77.6419,77.6563,77.6204,77.6347,7650.0
2017-08-31 13:45:00,108.15,108.18,108.14,108.17,6301.0,77.6563,77.6778,77.6491,77.6706,6301.0
2017-08-31 13:50:00,108.18,108.23,108.18,108.23,2905.0,77.6778,77.7137,77.6778,77.7137,2905.0
2017-08-31 13:55:00,108.21,108.31,108.16,108.31,14494.0,77.6994,77.7712,77.6635,77.7712,14494.0
2017-08-31 14:00:00,108.32,108.32,108.24,108.26,15599.0,77.7783,77.7783,77.7209,77.7353,15599.0
2017-08-31 14:05:00,108.27,108.33,108.26,108.3,10150.0,77.7424,77.7855,77.7353,77.764,10150.0
2017-08-31 14:10:00,108.31,108.4,108.31,108.39,11154.0,77.7712,77.8358,77.7712,77.8286,11154.0
2017-08-31 14:15:00,108.39,108.6,108.38,108.59,18807.0,77.8286,77.9794,77.8214,77.9722,18807.0
2017-08-31 14:20:00,108.59,108.66,108.58,108.63,11388.0,77.9722,78.0225,77.965,78.0009,11388.0
2017-08-31 14:25:00,108.59,108.67,108.59,108.62,10640.0,77.9722,78.0297,77.9722,77.9938,10640.0
2017-08-31 14:30:00,108.63,108.66,108.56,108.65,13822.0,78.0009,78.0225,77.9507,78.0153,13822.0
2017-08-31 14:35:00,108.66,108.7,108.61,108.66,25084.0,78.0225,78.0512,77.9866,78.0225,25084.0
2017-08-31 14:40:00,108.67,108.72,108.63,108.64,24532.0,78.0297,78.0656,78.0009,78.0081,24532.0
2017-08-31 14:45:00,108.64,108.72,108.61,108.72,13034.0,78.0081,78.0656,77.9866,78.0656,13034.0
2017-08-31 14:50:00,108.71,108.76,108.7,108.73,17072.0,78.0584,78.0943,78.0512,78.0727,17072.0
2017-08-31 14:55:00,108.73,108.76,108.71,108.76,6770.0,78.0727,78.0943,78.0584,78.0943,6770.0
2017-08-31 15:00:00,108.76,108.84,108.76,108.84,13993.0,78.0943,78.1517,78.0943,78.1517,13993.0
2017-08-31 15:05:00,108.83,108.84,108.63,108.63,23113.0,78.1445,78.1517,78.0009,78.0009,23113.0
2017-08-31 15:10:00,108.65,108.71,108.62,108.7,11142.0,78.0153,78.0584,77.9938,78.0512,11142.0
2017-08-31 15:15:00,108.71,108.83,108.69,108.83,14651.0,78.0584,78.1445,78.044,78.1445,14651.0
2017-08-31 15:20:00,108.83,108.83,108.71,108.81,24551.0,78.1445,78.1445,78.0584,78.1302,24551.0
2017-08-31 15:25:00,108.81,108.88,108.75,108.78,31390.0,78.1302,78.1804,78.0871,78.1086,31390.0
2017-08-31 15:30:00,108.78,108.78,108.71,108.77,33925.0,78.1086,78.1086,78.0584,78.1015,33925.0
2017-08-31 15:35:00,108.76,108.79,108.75,108.78,26150.0,78.0943,78.1158,78.0871,78.1086,26150.0
2017-08-31 15:40:00,108.79,108.81,108.68,108.68,48245.0,78.1158,78.1302,78.0368,78.0368,48245.0
2017-08-31 15:45:00,108.69,108.69,108.56,108.58,51661.0,78.044,78.044,77.9507,77.965,51661.0
2017-08-31 15:50:00,108.57,108.57,108.36,108.36,61567.0,77.9579,77.9579,77.8071,77.8071,61567.0
2017-08-31 15:55:00,108.37,108.43,108.29,108.39,118781.0,77.8142,77.8573,77.7568,77.8286,118781.0
2017-09-01 09:30:00,108.47,108.61,108.22,108.3,25731.0,77.8861,77.9866,77.7065,77.764,25731.0
2017-09-01 09:35:00,108.36,108.41,107.76,107.8,18399.0,77.8071,77.843,77.3762,77.405,18399.0
2017-09-01 09:40:00,107.8,107.92,107.68,107.83,15724.0,77.405,77.4911,77.3188,77.4265,15724.0
2017-09-01 09:45:00,107.8,107.95,107.43,107.44,26557.0,77.405,77.5127,77.1393,77.1465,26557.0
2017-09-01 09:50:00,107.42,107.48,107.14,107.18,25431.0,77.1321,77.1752,76.9311,76.9598,25431.0
2017-09-01 09:55:00,107.16,107.17,106.92,106.98,29312.0,76.9454,76.9526,76.7731,76.8162,29312.0
2017-09-01 10:00:00,107.01,107.39,106.98,107.37,33231.0,76.8377,77.1106,76.8162,77.0962,33231.0
2017-09-01 10:05:00,107.4,107.43,107.22,107.3,18851.0,77.1177,77.1393,76.9885,77.0459,18851.0
2017-09-01 10:10:00,107.28,107.31,106.97,107.01,23081.0,77.0316,77.0531,76.809,76.8377,23081.0
2017-09-01 10:15:00,107.04,107.1,106.95,107.05,48078.0,76.8592,76.9023,76.7946,76.8664,48078.0
2017-09-01 10:20:00,107.04,107.08,106.98,107.01,19888.0,76.8592,76.888,76.8162,76.8377,19888.0
2017-09-01 10:25:00,107.05,107.22,107.05,107.21,13226.0,76.8664,76.9885,76.8664,76.9813,13226.0
2017-09-01 10:30:00,107.22,107.35,107.19,107.19,28696.0,76.9885,77.0818,76.967,76.967,28696.0
2017-09-01 10:35:00,107.2,107.4,107.2,107.31,10314.0,76.9741,77.1177,76.9741,77.0531,10314.0
2017-09-01 10:40:00,107.32,107.4,107.18,107.18,12905.0,77.0603,77.1177,76.9598,76.9598,12905.0
2017-09-01 10:45:00,107.19,107.19,107.0,107.1,31666.0,76.967,76.967,76.8305,76.9023,31666.0
2017-09-01 10:50:00,107.08,107.12,107.01,107.01,14562.0,76.888,76.9167,76.8377,76.8377,14562.0
2017-09-01 10:55:00,107.0,107.08,106.97,107.06,37981.0,76.8305,76.888,76.809,76.8736,37981.0
2017-09-01 11:00:00,107.06,107.13,107.01,107.01,13450.0,76.8736,76.9239,76.8377,76.8377,13450.0
2017-09-01 11:05:00,107.03,107.05,106.97,107.0,36851.0,76.8521,76.8664,76.809,76.8305,36851.0
2017-09-01 11:10:00,107.01,107.12,107.0,107.1,15890.0,76.8377,76.9167,76.8305,76.9023,15890.0
2017-09-01 11:15:00,107.07,107.07,106.99,107.04,11026.0,76.8808,76.8808,76.8233,76.8592,11026.0
2017-09-01 11:20:00,107.06,107.06,106.96,107.01,38705.0,76.8736,76.8736,76.8018,76.8377,38705.0
2017-09-01 11:25:00,107.0,107.03,106.99,107.01,24838.0,76.8305,76.8521,76.8233,76.8377,24838.0
2017-09-01 11:30:00,107.02,107.04,106.99,107.03,11639.0,76.8449,76.8592,76.8233,76.8521,11639.0
2017-09-01 11:35:00,107.02,107.09,107.0,107.09,5065.0,76.8449,76.8952,76.8305,76.8952,5065.0
2017-09-01 11:40:00,107.09,107.11,107.0,107.0,14154.0,76.8952,76.9095,76.8305,76.8305,14154.0
2017-09-01 11:45:00,107.01,107.07,106.99,107.05,48249.0,76.8377,76.8808,76.8233,76.8664,48249.0
2017-09-01 11:50:00,107.07,107.28,107.07,107.28,9498.0,76.8808,77.0316,76.8808,77.0316,9498.0
2017-09-01 11:55:00,107.29,107.33,107.28,107.3,10000.0,77.0388,77.0675,77.0316,77.0459,10000.0
2017-09-01 12:00:00,107.31,107.32,107.26,107.26,11821.0,77.0531,77.0603,77.0172,77.0172,11821.0
2017-09-01 12:05:00,107.27,107.27,107.18,107.19,9596.0,77.0244,77.0244,76.9598,76.967,9596.0
2017-09-01 12:10:00,107.19,107.22,107.08,107.11,8161.0,76.967,76.9885,76.888,76.9095,8161.0
2017-09-01 12:15:00,107.1,107.12,107.0,107.01,10023.0,76.9023,76.9167,76.8305,76.8377,10023.0
2017-09-01 12:20:00,107.01,107.06,107.0,107.01,17102.0,76.8377,76.8736,76.8305,76.8377,17102.0
2017-09-01 12:25:00,107.01,107.04,106.98,107.02,17941.0,76.8377,76.8592,76.8162,76.8449,17941.0
2017-09-01 12:30:00,107.02,107.08,107.01,107.02,13775.0,76.8449,76.888,76.8377,76.8449,13775.0
2017-09-01 12:35:00,107.02,107.04,106.99,107.01,48220.0,76.8449,76.8592,76.8233,76.8377,48220.0
2017-09-01 12:40:00,107.01,107.14,107.0,107.1,10219.0,76.8377,76.9311,76.8305,76.9023,10219.0
2017-09-01 12:45:00,107.09,107.12,107.01,107.03,6921.0,76.8952,76.9167,76.8377,76.8521,6921.0
2017-09-01 12:50:00,107.03,107.08,107.01,107.07,6352.0,76.8521,76.888,76.8377,76.8808,6352.0
2017-09-01 12:55:00,107.06,107.1,107.03,107.1,10271.0,76.8736,76.9023,76.8521,76.9023,10271.0
2017-09-01 13:00:00,107.1,107.15,107.09,107.13,5904.0,76.9023,76.9382,76.8952,76.9239,5904.0
2017-09-01 13:05:00,107.14,107.16,107.08,107.1,8698.0,76.9311,76.9454,76.888,76.9023,8698.0
2017-09-01 13:10:00,107.1,107.1,107.01,107.01,10270.0,76.9023,76.9023,76.8377,76.8377,10270.0
2017-09-01 13:15:00,107.02,107.03,107.0,107.01,18838.0,76.8449,76.8521,76.8305,76.8377,18838.0
2017-09-01 13:20:00,107.01,107.03,106.99,107.0,41919.0,76.8377,76.8521,76.8233,76.8305,41919.0
2017-09-01 13:25:00,107.0,107.07,106.99,107.0,34696.0,76.8305,76.8808,76.8233,76.8305,34696.0
2017-09-01 13:30:00,107.01,107.04,106.99,107.0,12783.0,76.8377,76.8592,76.8233,76.8305,12783.0
2017-09-01 13:35:00,107.0,107.05,106.99,106.99,14934.0,76.8305,76.8664,76.8233,76.8233,14934.0
2017-09-01 13:40:00,107.0,107.02,106.99,107.01,25217.0,76.8305,76.8449,76.8233,76.8377,25217.0
2017-09-01 13:45:00,107.0,107.01,106.99,107.0,13129.0,76.8305,76.8377,76.8233,76.8305,13129.0
2017-09-01 13:50:00,107.0,107.02,106.99,107.0,20984.0,76.8305,76.8449,76.8233,76.8305,20984.0
2017-09-01 13:55:00,107.0,107.01,106.85,106.91,113591.0,76.8305,76.8377,76.7228,76.7659,113591.0
2017-09-01 14:00:00,106.92,107.03,106.91,107.01,19502.0,76.7731,76.8521,76.7659,76.8377,19502.0
2017-09-01 14:05:00,107.02,107.05,106.99,107.0,9626.0,76.8449,76.8664,76.8233,76.8305,9626.0
2017-09-01 14:10:00,106.99,107.07,106.98,107.0,16830.0,76.8233,76.8808,76.8162,76.8305,16830.0
2017-09-01 14:15:00,107.01,107.01,106.91,107.0,23842.0,76.8377,76.8377,76.7659,76.8305,23842.0
2017-09-01 14:20:00,107.0,107.01,106.97,106.98,14229.0,76.8305,76.8377,76.809,76.8162,14229.0
2017-09-01 14:25:00,106.99,107.0,106.88,106.88,21943.0,76.8233,76.8305,76.7444,76.7444,21943.0
2017-09-01 14:30:00,106.88,106.9,106.82,106.86,27007.0,76.7444,76.7587,76.7013,76.73,27007.0
2017-09-01 14:35:00,106.85,106.91,106.85,106.89,16947.0,76.7228,76.7659,76.7228,76.7515,16947.0
2017-09-01 14:40:00,106.9,106.93,106.9,106.93,11549.0,76.7587,76.7803,76.7587,76.7803,11549.0
2017-09-01 14:45:00,106.93,106.94,106.84,106.87,24621.0,76.7803,76.7874,76.7156,76.7372,24621.0
2017-09-01 14:50:00,106.87,106.88,106.84,106.85,13402.0,76.7372,76.7444,76.7156,76.7228,13402.0
2017-09-01 14:55:00,106.84,106.85,106.68,106.74,51213.0,76.7156,76.7228,76.6008,76.6438,51213.0
2017-09-01 15:00:00,106.74,106.85,106.74,106.81,28793.0,76.6438,76.7228,76.6438,76.6941,28793.0
2017-09-01 15:05:00,106.8,106.85,106.8,106.85,29439.0,76.6869,76.7228,76.6869,76.7228,29439.0
2017-09-01 15:10:00,106.84,106.85,106.74,106.81,132003.0,76.7156,76.7228,76.6438,76.6941,132003.0
2017-09-01 15:15:00,106.8,107.03,106.79,107.03,55860.0,76.6869,76.8521,76.6797,76.8521,55860.0
2017-09-01 15:20:00,107.03,107.03,107.0,107.0,21810.0,76.8521,76.8521,76.8305,76.8305,21810.0
2017-09-01 15:25:00,107.0,107.02,107.0,107.0,50133.0,76.8305,76.8449,76.8305,76.8305,50133.0
2017-09-01 15:30:00,107.01,107.02,107.0,107.01,57766.0,76.8377,76.8449,76.8305,76.8377,57766.0
2017-09-01 15:35:00,107.01,107.02,107.0,107.01,42058.0,76.8377,76.8449,76.8305,76.8377,42058.0
2017-09-01 15:40:00,107.01,107.01,106.99,107.0,65806.0,76.8377,76.8377,76.8233,76.8305,65806.0
2017-09-01 15:45:00,107.01,107.1,107.0,107.01,47997.0,76.8377,76.9023,76.8305,76.8377,47997.0
2017-09-01 15:50:00,107.01,107.02,106.99,107.0,58081.0,76.8377,76.8449,76.8233,76.8305,58081.0
2017-09-01 15:55:00,107.01,107.04,106.99,107.0,179783.0,76.8377,76.8592,76.8233,76.8305,179783.0
2017-09-05 09:30:00,107.19,107.64,107.08,107.1,32613.0,76.967,77.2901,76.888,76.9023,32613.0
2017-09-05 09:35:00,107.1,107.24,107.0,107.24,21252.0,76.9023,77.0029,76.8305,77.0029,21252.0
2017-09-05 09:40:00,107.18,107.22,107.05,107.19,15248.0,76.9598,76.9885,76.8664,76.967,15248.0
2017-09-05 09:45:00,107.16,107.21,107.08,107.2,9206.0,76.9454,76.9813,76.888,76.9741,9206.0
2017-09-05 09:50:00,107.19,107.23,107.08,107.13,20446.0,76.967,76.9957,76.888,76.9239,20446.0
2017-09-05 09:55:00,107.14,107.2,107.11,107.19,14646.0,76.9311,76.9741,76.9095,76.967,14646.0
2017-09-05 10:00:00,107.2,107.38,107.14,107.38,16283.0,76.9741,77.1034,76.9311,77.1034,16283.0
2017-09-05 10:05:00,107.4,107.47,107.35,107.44,10255.0,77.1177,77.168,77.0818,77.1465,10255.0
2017-09-05 10:10:00,107.43,107.45,107.28,107.28,12155.0,77.1393,77.1536,77.0316,77.0316,12155.0
2017-09-05 10:15:00,107.25,107.35,107.17,107.35,12965.0,77.01,77.0818,76.9526,77.0818,12965.0
2017-09-05 10:20:00,107.36,107.36,107.17,107.2,14630.0,77.089,77.089,76.9526,76.9741,14630.0
2017-09-05 10:25:00,107.19,107.25,107.05,107.09,13538.0,76.967,77.01,76.8664,76.8952,13538.0
2017-09-05 10:30:00,107.08,107.13,107.03,107.05,6852.0,76.888,76.9239,76.8521,76.8664,6852.0
2017-09-05 10:35:00,107.01,107.2,107.01,107.2,19037.0,76.8377,76.9741,76.8377,76.9741,19037.0
2017-09-05 10:40:00,107.18,107.18,107.07,107.12,19908.0,76.9598,76.9598,76.8808,76.9167,19908.0
2017-09-05 10:45:00,107.14,107.33,107.13,107.33,8955.0,76.9311,77.0675,76.9239,77.0675,8955.0
2017-09-05 10:50:00,107.38,107.4,107.36,107.39,6216.0,77.1034,77.1177,77.089,77.1106,6216.0
2017-09-05 10:55:00,107.39,107.43,107.33,107.37,31366.0,77.1106,77.1393,77.0675,77.0962,31366.0
2017-09-05 11:00:00,107.36,107.39,107.29,107.38,5736.0,77.089,77.1106,77.0388,77.1034,5736.0
2017-09-05 11:05:00,107.39,107.53,107.39,107.53,10399.0,77.1106,77.2111,77.1106,77.2111,10399.0
2017-09-05 11:10:00,107.53,107.6,107.48,107.6,4330.0,77.2111,77.2614,77.1752,77.2614,4330.0
2017-09-05 11:15:00,107.62,107.66,107.53,107.56,11173.0,77.2757,77.3044,77.2111,77.2326,11173.0
2017-09-05 11:20:00,107.54,107.57,107.46,107.52,5400.0,77.2183,77.2398,77.1608,77.2039,5400.0
2017-09-05 11:25:00,107.56,107.56,107.46,107.51,6373.0,77.2326,77.2326,77.1608,77.1967,6373.0
2017-09-05 11:30:00,107.52,107.53,107.39,107.39,4933.0,77.2039,77.2111,77.1106,77.1106,4933.0
2017-09-05 11:35:00,107.42,107.44,107.4,107.44,3784.0,77.1321,77.1465,77.1177,77.1465,3784.0
2017-09-05 11:40:00,107.42,107.47,107.42,107.47,6030.0,77.1321,77.168,77.1321,77.168,6030.0
2017-09-05 11:45:00,107.47,107.47,107.37,107.39,5375.0,77.168,77.168,77.0962,77.1106,5375.0
2017-09-05 11:50:00,107.43,107.43,107.3,107.32,4760.0,77.1393,77.1393,77.0459,77.0603,4760.0
2017-09-05 11:55:00,107.32,107.34,107.29,107.31,4600.0,77.0603,77.0747,77.0388,77.0531,4600.0
2017-09-05 12:00:00,107.31,107.31,107.16,107.16,5833.0,77.0531,77.0531,76.9454,76.9454,5833.0
2017-09-05 12:05:00,107.14,107.22,107.11,107.14,6134.0,76.9311,76.9885,76.9095,76.9311,6134.0
2017-09-05 12:10:00,107.18,107.22,107.12,107.12,3617.0,76.9598,76.9885,76.9167,76.9167,3617.0
2017-09-05 12:15:00,107.16,107.2,107.16,107.17,3749.0,76.9454,76.9741,76.9454,76.9526,3749.0
2017-09-05 12:20:00,107.18,107.23,107.14,107.21,5464.0,76.9598,76.9957,76.9311,76.9813,5464.0
2017-09-05 12:25:00,107.18,107.18,107.13,107.13,4768.0,76.9598,76.9598,76.9239,76.9239,4768.0
2017-09-05 12:30:00,107.15,107.16,107.07,107.09,5106.0,76.9382,76.9454,76.8808,76.8952,5106.0
2017-09-05 12:35:00,107.11,107.13,107.02,107.07,12137.0,76.9095,76.9239,76.8449,76.8808,12137.0
2017-09-05 12:40:00,107.07,107.11,107.04,107.04,4295.0,76.8808,76.9095,76.8592,76.8592,4295.0
2017-09-05 12:45:00,107.05,107.05,106.99,107.02,8550.0,76.8664,76.8664,76.8233,76.8449,8550.0
2017-09-05 12:50:00,107.04,107.07,106.99,107.07,23855.0,76.8592,76.8808,76.8233,76.8808,23855.0
2017-09-05 12:55:00,107.07,107.13,107.05,107.13,4387.0,76.8808,76.9239,76.8664,76.9239,4387.0
2017-09-05 13:00:00,107.09,107.09,107.0,107.06,4600.0,76.8952,76.8952,76.8305,76.8736,4600.0
2017-09-05 13:05:00,107.04,107.07,107.0,107.07,5428.0,76.8592,76.8808,76.8305,76.8808,5428.0
2017-09-05 13:10:00,107.07,107.07,107.02,107.05,4875.0,76.8808,76.8808,76.8449,76.8664,4875.0
2017-09-05 13:15:00,107.04,107.11,107.02,107.11,5950.0,76.8592,76.9095,76.8449,76.9095,5950.0
2017-09-05 13:20:00,107.13,107.17,107.09,107.11,4645.0,76.9239,76.9526,76.8952,76.9095,4645.0
2017-09-05 13:25:00,107.1,107.17,107.1,107.13,4892.0,76.9023,76.9526,76.9023,76.9239,4892.0
2017-09-05 13:30:00,107.12,107.13,107.04,107.07,5150.0,76.9167,76.9239,76.8592,76.8808,5150.0
2017-09-05 13:35:00,107.08,107.18,107.08,107.13,5910.0,76.888,76.9598,76.888,76.9239,5910.0
2017-09-05 13:40:00,107.17,107.24,107.16,107.17,6955.0,76.9526,77.0029,76.9454,76.9526,6955.0
2017-09-05 13:45:00,107.18,107.25,107.13,107.16,4659.0,76.9598,77.01,76.9239,76.9454,4659.0
2017-09-05 13:50:00,107.16,107.22,107.15,107.21,4461.0,76.9454,76.9885,76.9382,76.9813,4461.0
2017-09-05 13:55:00,107.16,107.25,107.12,107.22,5150.0,76.9454,77.01,76.9167,76.9885,5150.0
2017-09-05 14:00:00,107.21,107.38,107.21,107.34,7650.0,76.9813,77.1034,76.9813,77.0747,7650.0
2017-09-05 14:05:00,107.34,107.34,107.23,107.29,6686.0,77.0747,77.0747,76.9957,77.0388,6686.0
2017-09-05 14:10:00,107.3,107.32,107.28,107.29,7285.0,77.0459,77.0603,77.0316,77.0388,7285.0
2017-09-05 14:15:00,107.28,107.37,107.28,107.36,15550.0,77.0316,77.0962,77.0316,77.089,15550.0
2017-09-05 14:20:00,107.37,107.55,107.37,107.48,14730.0,77.0962,77.2255,77.0962,77.1752,14730.0
2017-09-05 14:25:00,107.49,107.65,107.48,107.61,12971.0,77.1824,77.2973,77.1752,77.2685,12971.0
2017-09-05 14:30:00,107.62,107.78,107.59,107.78,9116.0,77.2757,77.3906,77.2542,77.3906,9116.0
2017-09-05 14:35:00,107.8,107.89,107.78,107.84,16433.0,77.405,77.4696,77.3906,77.4337,16433.0
2017-09-05 14:40:00,107.84,107.84,107.76,107.82,7674.0,77.4337,77.4337,77.3762,77.4193,7674.0
2017-09-05 14:45:00,107.83,107.86,107.76,107.79,17528.0,77.4265,77.448,77.3762,77.3978,17528.0
2017-09-05 14:50:00,107.78,107.85,107.78,107.85,7002.0,77.3906,77.4409,77.3906,77.4409,7002.0
2017-09-05 14:55:00,107.86,107.94,107.86,107.94,7881.0,77.448,77.5055,77.448,77.5055,7881.0
2017-09-05 15:00:00,107.91,107.93,107.85,107.92,11791.0,77.4839,77.4983,77.4409,77.4911,11791.0
2017-09-05 15:05:00,107.91,107.91,107.81,107.87,11508.0,77.4839,77.4839,77.4121,77.4552,11508.0
2017-09-05 15:10:00,107.86,107.88,107.82,107.84,7978.0,77.448,77.4624,77.4193,77.4337,7978.0
2017-09-05 15:15:00,107.84,107.88,107.82,107.88,5938.0,77.4337,77.4624,77.4193,77.4624,5938.0
2017-09-05 15:20:00,107.87,107.87,107.73,107.77,11220.0,77.4552,77.4552,77.3547,77.3834,11220.0
2017-09-05 15:25:00,107.75,107.78,107.68,107.72,26241.0,77.3691,77.3906,77.3188,77.3475,26241.0
2017-09-05 15:30:00,107.73,107.78,107.58,107.6,29874.0,77.3547,77.3906,77.247,77.2614,29874.0
2017-09-05 15:35:00,107.6,107.61,107.55,107.61,28936.0,77.2614,77.2685,77.2255,77.2685,28936.0
2017-09-05 15:40:00,107.61,107.68,107.26,107.28,378828.0,77.2685,77.3188,77.0172,77.0316,378828.0
2017-09-05 15:45:00,107.29,107.3,107.18,107.18,110596.0,77.0388,77.0459,76.9598,76.9598,110596.0
2017-09-05 15:50:00,107.18,107.2,107.1,107.16,85662.0,76.9598,76.9741,76.9023,76.9454,85662.0
2017-09-05 15:55:00,107.16,107.21,107.02,107.03,254156.0,76.9454,76.9813,76.8449,76.8521,254156.0
2017-09-06 09:30:00,107.32,107.54,107.16,107.25,28844.0,77.0603,77.2183,76.9454,77.01,28844.0
2017-09-06 09:35:00,107.28,107.28,107.12,107.18,4596.0,77.0316,77.0316,76.9167,76.9598,4596.0
2017-09-06 09:40:00,107.12,107.14,107.0,107.12,11388.0,76.9167,76.9311,76.8305,76.9167,11388.0
2017-09-06 09:45:00,107.09,107.13,106.96,107.01,83487.0,76.8952,76.9239,76.8018,76.8377,83487.0
2017-09-06 09:50:00,107.01,107.05,106.94,107.01,156253.0,76.8377,76.8664,76.7874,76.8377,156253.0
2017-09-06 09:55:00,107.03,107.06,107.0,107.01,13367.0,76.8521,76.8736,76.8305,76.8377,13367.0
2017-09-06 10:00:00,107.0,107.08,106.98,107.08,35946.0,76.8305,76.888,76.8162,76.888,35946.0
2017-09-06 10:05:00,107.08,107.27,107.08,107.24,12545.0,76.888,77.0244,76.888,77.0029,12545.0
2017-09-06 10:10:00,107.26,107.28,107.07,107.09,12422.0,77.0172,77.0316,76.8808,76.8952,12422.0
2017-09-06 10:15:00,107.09,107.18,107.08,107.11,6275.0,76.8952,76.9598,76.888,76.9095,6275.0
2017-09-06 10:20:00,107.09,107.14,107.07,107.12,11913.0,76.8952,76.9311,76.8808,76.9167,11913.0
2017-09-06 10:25:00,107.12,107.13,107.05,107.1,8100.0,76.9167,76.9239,76.8664,76.9023,8100.0
2017-09-06 10:30:00,107.1,107.13,107.06,107.09,6000.0,76.9023,76.9239,76.8736,76.8952,6000.0
2017-09-06 10:35:00,107.08,107.1,107.01,107.04,8824.0,76.888,76.9023,76.8377,76.8592,8824.0
2017-09-06 10:40:00,107.03,107.06,107.0,107.06,8489.0,76.8521,76.8736,76.8305,76.8736,8489.0
2017-09-06 10:45:00,107.05,107.05,107.0,107.04,28907.0,76.8664,76.8664,76.8305,76.8592,28907.0
2017-09-06 10:50:00,107.03,107.11,106.99,107.1,23599.0,76.8521,76.9095,76.8233,76.9023,23599.0
2017-09-06 10:55:00,107.13,107.27,107.13,107.26,9879.0,76.9239,77.0244,76.9239,77.0172,9879.0
2017-09-06 11:00:00,107.27,107.28,107.17,107.18,9644.0,77.0244,77.0316,76.9526,76.9598,9644.0
2017-09-06 11:05:00,107.17,107.17,107.05,107.11,6469.0,76.9526,76.9526,76.8664,76.9095,6469.0
2017-09-06 11:10:00,107.1,107.1,107.03,107.07,5788.0,76.9023,76.9023,76.8521,76.8808,5788.0
2017-09-06 11:15:00,107.09,107.09,107.01,107.01,4196.0,76.8952,76.8952,76.8377,76.8377,4196.0
2017-09-06 11:20:00,107.02,107.04,107.0,107.04,6928.0,76.8449,76.8592,76.8305,76.8592,6928.0
2017-09-06 11:25:00,107.03,107.05,107.0,107.01,13288.0,76.8521,76.8664,76.8305,76.8377,13288.0
2017-09-06 11:30:00,107.05,107.09,107.02,107.09,3900.0,76.8664,76.8952,76.8449,76.8952,3900.0
2017-09-06 11:35:00,107.09,107.1,107.03,107.05,2400.0,76.8952,76.9023,76.8521,76.8664,2400.0
2017-09-06 11:40:00,107.03,107.08,107.03,107.08,4276.0,76.8521,76.888,76.8521,76.888,4276.0
2017-09-06 11:45:00,107.1,107.1,107.05,107.06,4819.0,76.9023,76.9023,76.8664,76.8736,4819.0
2017-09-06 11:50:00,107.07,107.17,107.06,107.14,6194.0,76.8808,76.9526,76.8736,76.9311,6194.0
2017-09-06 11:55:00,107.16,107.25,107.12,107.21,6061.0,76.9454,77.01,76.9167,76.9813,6061.0
2017-09-06 12:00:00,107.23,107.23,107.19,107.21,1350.0,76.9957,76.9957,76.967,76.9813,1350.0
2017-09-06 12:05:00,107.22,107.25,107.21,107.21,4793.0,76.9885,77.01,76.9813,76.9813,4793.0
2017-09-06 12:10:00,107.2,107.21,107.12,107.15,4600.0,76.9741,76.9813,76.9167,76.9382,4600.0
2017-09-06 12:15:00,107.15,107.19,107.15,107.17,5172.0,76.9382,76.967,76.9382,76.9526,5172.0
2017-09-06 12:20:00,107.18,107.21,107.09,107.09,7436.0,76.9598,76.9813,76.8952,76.8952,7436.0
2017-09-06 12:25:00,107.09,107.09,107.01,107.03,5986.0,76.8952,76.8952,76.8377,76.8521,5986.0
2017-09-06 12:30:00,107.02,107.04,106.99,107.0,27179.0,76.8449,76.8592,76.8233,76.8305,27179.0
2017-09-06 12:35:00,107.0,107.02,106.99,107.01,9657.0,76.8305,76.8449,76.8233,76.8377,9657.0
2017-09-06 12:40:00,106.99,107.02,106.98,107.0,26106.0,76.8233,76.8449,76.8162,76.8305,26106.0
2017-09-06 12:45:00,107.0,107.02,106.97,107.01,57795.0,76.8305,76.8449,76.809,76.8377,57795.0
2017-09-06 12:50:00,107.02,107.03,106.99,107.0,43889.0,76.8449,76.8521,76.8233,76.8305,43889.0
2017-09-06 12:55:00,107.0,107.0,106.54,106.57,39437.0,76.8305,76.8305,76.5002,76.5218,39437.0
2017-09-06 13:00:00,106.55,106.59,106.34,106.36,24913.0,76.5074,76.5361,76.3566,76.371,24913.0
2017-09-06 13:05:00,106.37,106.43,106.35,106.37,20365.0,76.3782,76.4212,76.3638,76.3782,20365.0
2017-09-06 13:10:00,106.36,106.39,106.32,106.32,11795.0,76.371,76.3925,76.3423,76.3423,11795.0
2017-09-06 13:15:00,106.32,106.33,106.27,106.29,10655.0,76.3423,76.3494,76.3064,76.3207,10655.0
2017-09-06 13:20:00,106.3,106.4,106.28,106.34,8776.0,76.3279,76.3997,76.3135,76.3566,8776.0
2017-09-06 13:25:00,106.34,106.36,106.29,106.29,26954.0,76.3566,76.371,76.3207,76.3207,26954.0
2017-09-06 13:30:00,106.31,106.33,106.24,106.27,8257.0,76.3351,76.3494,76.2848,76.3064,8257.0
2017-09-06 13:35:00,106.28,106.49,106.27,106.42,10405.0,76.3135,76.4643,76.3064,76.4141,10405.0
2017-09-06 13:40:00,106.43,106.54,106.38,106.54,8845.0,76.4212,76.5002,76.3853,76.5002,8845.0
2017-09-06 13:45:00,106.53,106.55,106.45,106.47,7606.0,76.493,76.5074,76.4356,76.45,7606.0
2017-09-06 13:50:00,106.47,106.5,106.39,106.39,11692.0,76.45,76.4715,76.3925,76.3925,11692.0
2017-09-06 13:55:00,106.39,106.41,106.31,106.31,11294.0,76.3925,76.4069,76.3351,76.3351,11294.0
2017-09-06 14:00:00,106.34,106.35,106.25,106.26,8897.0,76.3566,76.3638,76.292,76.2992,8897.0
2017-09-06 14:05:00,106.26,106.31,106.25,106.31,11154.0,76.2992,76.3351,76.292,76.3351,11154.0
2017-09-06 14:10:00,106.33,106.36,106.27,106.28,12748.0,76.3494,76.371,76.3064,76.3135,12748.0
2017-09-06 14:15:00,106.28,106.3,106.2,106.21,12744.0,76.3135,76.3279,76.2561,76.2633,12744.0
2017-09-06 14:20:00,106.22,106.27,106.21,106.26,10245.0,76.2705,76.3064,76.2633,76.2992,10245.0
2017-09-06 14:25:00,106.25,106.28,106.12,106.13,17770.0,76.292,76.3135,76.1987,76.2058,17770.0
2017-09-06 14:30:00,106.13,106.16,106.06,106.08,15479.0,76.2058,76.2274,76.1556,76.1699,15479.0
2017-09-06 14:35:00,106.08,106.23,106.07,106.21,20984.0,76.1699,76.2776,76.1627,76.2633,20984.0
2017-09-06 14:40:00,106.21,106.23,106.15,106.16,16874.0,76.2633,76.2776,76.2202,76.2274,16874.0
2017-09-06 14:45:00,106.16,106.18,106.06,106.06,18943.0,76.2274,76.2417,76.1556,76.1556,18943.0
2017-09-06 14:50:00,106.06,106.08,106.05,106.07,17790.0,76.1556,76.1699,76.1484,76.1627,17790.0
2017-09-06 14:55:00,106.07,106.07,105.96,105.99,53983.0,76.1627,76.1627,76.0838,76.1053,53983.0
2017-09-06 15:00:00,105.98,106.0,105.94,105.94,26415.0,76.0981,76.1125,76.0694,76.0694,26415.0
2017-09-06 15:05:00,105.94,105.95,105.77,105.8,46751.0,76.0694,76.0766,75.9473,75.9689,46751.0
2017-09-06 15:10:00,105.81,105.85,105.76,105.84,63420.0,75.9761,76.0048,75.9402,75.9976,63420.0
2017-09-06 15:15:00,105.84,105.85,105.75,105.76,29104.0,75.9976,76.0048,75.933,75.9402,29104.0
2017-09-06 15:20:00,105.76,105.77,105.65,105.66,33174.0,75.9402,75.9473,75.8612,75.8684,33174.0
2017-09-06 15:25:00,105.66,105.69,105.53,105.54,48143.0,75.8684,75.8899,75.775,75.7822,48143.0
2017-09-06 15:30:00,105.55,105.56,105.49,105.53,54537.0,75.7894,75.7965,75.7463,75.775,54537.0
2017-09-06 15:35:00,105.54,105.8,105.53,105.8,45303.0,75.7822,75.9689,75.775,75.9689,45303.0
2017-09-06 15:40:00,105.8,105.82,105.68,105.69,60472.0,75.9689,75.9832,75.8827,75.8899,60472.0
2017-09-06 15:45:00,105.7,105.99,105.69,105.99,57661.0,75.8971,76.1053,75.8899,76.1053,57661.0
2017-09-06 15:50:00,105.99,106.01,105.95,106.0,113531.0,76.1053,76.1197,76.0766,76.1125,113531.0
2017-09-06 15:55:00,106.0,106.03,105.95,106.0,162644.0,76.1125,76.134,76.0766,76.1125,162644.0
2017-09-07 09:30:00,106.16,106.19,106.01,106.12,29079.0,76.2274,76.2489,76.1197,76.1987,29079.0
2017-09-07 09:35:00,106.13,106.2,106.06,106.2,40783.0,76.2058,76.2561,76.1556,76.2561,40783.0
2017-09-07 09:40:00,106.16,106.32,106.11,106.3,5763.0,76.2274,76.3423,76.1915,76.3279,5763.0
2017-09-07 09:45:00,106.26,106.36,106.25,106.29,12120.0,76.2992,76.371,76.292,76.3207,12120.0
2017-09-07 09:50:00,106.29,106.42,106.29,106.42,6579.0,76.3207,76.4141,76.3207,76.4141,6579.0
2017-09-07 09:55:00,106.39,106.5,106.33,106.5,6767.0,76.3925,76.4715,76.3494,76.4715,6767.0
2017-09-07 10:00:00,106.51,106.63,106.5,106.62,32818.0,76.4787,76.5649,76.4715,76.5577,32818.0
2017-09-07 10:05:00,106.64,106.83,106.6,106.77,16064.0,76.572,76.7085,76.5433,76.6654,16064.0
2017-09-07 10:10:00,106.79,106.92,106.79,106.92,9016.0,76.6797,76.7731,76.6797,76.7731,9016.0
2017-09-07 10:15:00,106.94,107.03,106.84,106.92,26377.0,76.7874,76.8521,76.7156,76.7731,26377.0
2017-09-07 10:20:00,106.92,107.03,106.91,107.0,12244.0,76.7731,76.8521,76.7659,76.8305,12244.0
2017-09-07 10:25:00,107.01,107.02,106.89,106.92,16858.0,76.8377,76.8449,76.7515,76.7731,16858.0
2017-09-07 10:30:00,106.92,107.09,106.89,107.08,14997.0,76.7731,76.8952,76.7515,76.888,14997.0
2017-09-07 10:35:00,107.07,107.07,106.96,106.99,15323.0,76.8808,76.8808,76.8018,76.8233,15323.0
2017-09-07 10:40:00,106.99,107.03,106.95,106.97,25874.0,76.8233,76.8521,76.7946,76.809,25874.0
2017-09-07 10:45:00,106.97,106.98,106.75,106.76,16602.0,76.809,76.8162,76.651,76.6582,16602.0
2017-09-07 10:50:00,106.76,106.87,106.72,106.85,10398.0,76.6582,76.7372,76.6295,76.7228,10398.0
2017-09-07 10:55:00,106.85,106.92,106.85,106.85,17510.0,76.7228,76.7731,76.7228,76.7228,17510.0
2017-09-07 11:00:00,106.86,106.95,106.86,106.88,14018.0,76.73,76.7946,76.73,76.7444,14018.0
2017-09-07 11:05:00,106.87,106.9,106.78,106.88,9291.0,76.7372,76.7587,76.6726,76.7444,9291.0
2017-09-07 11:10:00,106.9,106.9,106.82,106.84,6320.0,76.7587,76.7587,76.7013,76.7156,6320.0
2017-09-07 11:15:00,106.84,106.92,106.83,106.92,19187.0,76.7156,76.7731,76.7085,76.7731,19187.0
2017-09-07 11:20:00,106.92,106.94,106.87,106.9,20624.0,76.7731,76.7874,76.7372,76.7587,20624.0
2017-09-07 11:25:00,106.91,106.96,106.89,106.94,13373.0,76.7659,76.8018,76.7515,76.7874,13373.0
2017-09-07 11:30:00,106.95,107.01,106.91,106.99,8602.0,76.7946,76.8377,76.7659,76.8233,8602.0
2017-09-07 11:35:00,106.98,107.01,106.82,106.82,36827.0,76.8162,76.8377,76.7013,76.7013,36827.0
2017-09-07 11:40:00,106.82,106.86,106.81,106.84,9460.0,76.7013,76.73,76.6941,76.7156,9460.0
2017-09-07 11:45:00,106.84,106.92,106.83,106.92,10841.0,76.7156,76.7731,76.7085,76.7731,10841.0
2017-09-07 11:50:00,106.92,106.92,106.73,106.76,22310.0,76.7731,76.7731,76.6367,76.6582,22310.0
2017-09-07 11:55:00,106.77,106.83,106.75,106.76,18974.0,76.6654,76.7085,76.651,76.6582,18974.0
2017-09-07 12:00:00,106.76,106.92,106.76,106.84,8674.0,76.6582,76.7731,76.6582,76.7156,8674.0
2017-09-07 12:05:00,106.84,106.85,106.78,106.78,8328.0,76.7156,76.7228,76.6726,76.6726,8328.0
2017-09-07 12:10:00,106.8,106.81,106.78,106.78,14454.0,76.6869,76.6941,76.6726,76.6726,14454.0
2017-09-07 12:15:00,106.78,106.83,106.78,106.79,21323.0,76.6726,76.7085,76.6726,76.6797,21323.0
2017-09-07 12:20:00,106.79,106.83,106.74,106.82,31132.0,76.6797,76.7085,76.6438,76.7013,31132.0
2017-09-07 12:25:00,106.82,106.9,106.82,106.9,9212.0,76.7013,76.7587,76.7013,76.7587,9212.0
2017-09-07 12:30:00,106.88,106.88,106.84,106.88,9206.0,76.7444,76.7444,76.7156,76.7444,9206.0
2017-09-07 12:35:00,106.88,106.92,106.85,106.86,10262.0,76.7444,76.7731,76.7228,76.73,10262.0
2017-09-07 12:40:00,106.86,106.96,106.86,106.96,10445.0,76.73,76.8018,76.73,76.8018,10445.0
2017-09-07 12:45:00,106.95,107.0,106.88,106.9,22998.0,76.7946,76.8305,76.7444,76.7587,22998.0
2017-09-07 12:50:00,106.91,106.94,106.86,106.86,26350.0,76.7659,76.7874,76.73,76.73,26350.0
2017-09-07 12:55:00,106.86,106.92,106.78,106.79,19071.0,76.73,76.7731,76.6726,76.6797,19071.0
2017-09-07 13:00:00,106.81,106.96,106.81,106.92,14972.0,76.6941,76.8018,76.6941,76.7731,14972.0
2017-09-07 13:05:00,106.92,106.95,106.9,106.94,11290.0,76.7731,76.7946,76.7587,76.7874,11290.0
2017-09-07 13:10:00,106.94,106.98,106.93,106.96,10268.0,76.7874,76.8162,76.7803,76.8018,10268.0
2017-09-07 13:15:00,106.97,107.01,106.95,107.01,6458.0,76.809,76.8377,76.7946,76.8377,6458.0
2017-09-07 13:20:00,107.01,107.01,106.96,106.99,13616.0,76.8377,76.8377,76.8018,76.8233,13616.0
2017-09-07 13:25:00,106.97,107.0,106.93,106.94,15886.0,76.809,76.8305,76.7803,76.7874,15886.0
2017-09-07 13:30:00,106.95,106.95,106.87,106.89,4850.0,76.7946,76.7946,76.7372,76.7515,4850.0
2017-09-07 13:35:00,106.9,106.93,106.88,106.88,4300.0,76.7587,76.7803,76.7444,76.7444,4300.0
2017-09-07 13:40:00,106.86,106.89,106.85,106.88,4872.0,76.73,76.7515,76.7228,76.7444,4872.0
2017-09-07 13:45:00,106.88,106.88,106.8,106.82,11079.0,76.7444,76.7444,76.6869,76.7013,11079.0
2017-09-07 13:50:00,106.81,106.85,106.78,106.85,8100.0,76.6941,76.7228,76.6726,76.7228,8100.0
2017-09-07 13:55:00,106.86,106.89,106.85,106.89,8620.0,76.73,76.7515,76.7228,76.7515,8620.0
2017-09-07 14:00:00,106.92,106.99,106.91,106.97,8550.0,76.7731,76.8233,76.7659,76.809,8550.0
2017-09-07 14:05:00,106.98,107.04,106.97,107.03,8707.0,76.8162,76.8592,76.809,76.8521,8707.0
2017-09-07 14:10:00,107.03,107.05,107.01,107.04,15570.0,76.8521,76.8664,76.8377,76.8592,15570.0
2017-09-07 14:15:00,107.04,107.17,107.02,107.17,12035.0,76.8592,76.9526,76.8449,76.9526,12035.0
2017-09-07 14:20:00,107.17,107.19,107.08,107.11,17740.0,76.9526,76.967,76.888,76.9095,17740.0
2017-09-07 14:25:00,107.11,107.12,107.09,107.1,9013.0,76.9095,76.9167,76.8952,76.9023,9013.0
2017-09-07 14:30:00,107.09,107.12,107.07,107.12,10616.0,76.8952,76.9167,76.8808,76.9167,10616.0
2017-09-07 14:35:00,107.12,107.12,107.09,107.11,9285.0,76.9167,76.9167,76.8952,76.9095,9285.0
2017-09-07 14:40:00,107.11,107.13,107.04,107.06,19497.0,76.9095,76.9239,76.8592,76.8736,19497.0
2017-09-07 14:45:00,107.06,107.07,106.96,106.97,14450.0,76.8736,76.8808,76.8018,76.809,14450.0
2017-09-07 14:50:00,106.97,106.98,106.83,106.95,26851.0,76.809,76.8162,76.7085,76.7946,26851.0
2017-09-07 14:55:00,106.95,106.95,106.88,106.91,16987.0,76.7946,76.7946,76.7444,76.7659,16987.0
2017-09-07 15:00:00,106.93,106.93,106.9,106.92,22330.0,76.7803,76.7803,76.7587,76.7731,22330.0
2017-09-07 15:05:00,106.91,106.92,106.9,106.9,13407.0,76.7659,76.7731,76.7587,76.7587,13407.0
2017-09-07 15:10:00,106.9,106.91,106.78,106.83,22309.0,76.7587,76.7659,76.6726,76.7085,22309.0
2017-09-07 15:15:00,106.82,106.87,106.82,106.87,14654.0,76.7013,76.7372,76.7013,76.7372,14654.0
2017-09-07 15:20:00,106.87,106.9,106.81,106.86,23419.0,76.7372,76.7587,76.6941,76.73,23419.0
2017-09-07 15:25:00,106.86,106.91,106.81,106.91,13698.0,76.73,76.7659,76.6941,76.7659,13698.0
2017-09-07 15:30:00,106.91,106.99,106.85,106.85,30714.0,76.7659,76.8233,76.7228,76.7228,30714.0
2017-09-07 15:35:00,106.86,106.99,106.85,106.99,16964.0,76.73,76.8233,76.7228,76.8233,16964.0
2017-09-07 15:40:00,106.99,107.05,106.97,107.05,30432.0,76.8233,76.8664,76.809,76.8664,30432.0
2017-09-07 15:45:00,107.04,107.11,107.02,107.11,38192.0,76.8592,76.9095,76.8449,76.9095,38192.0
2017-09-07 15:50:00,107.1,107.11,106.94,107.02,50133.0,76.9023,76.9095,76.7874,76.8449,50133.0
2017-09-07 15:55:00,107.01,107.04,106.96,107.02,102985.0,76.8377,76.8592,76.8018,76.8449,102985.0
2017-09-08 09:30:00,106.97,106.97,106.67,106.92,15259.0,76.809,76.809,76.5936,76.7731,15259.0
2017-09-08 09:35:00,106.92,106.97,106.53,106.56,17147.0,76.7731,76.809,76.493,76.5146,17147.0
2017-09-08 09:40:00,106.5,106.57,106.4,106.46,10054.0,76.4715,76.5218,76.3997,76.4428,10054.0
2017-09-08 09:45:00,106.46,106.53,106.29,106.29,28560.0,76.4428,76.493,76.3207,76.3207,28560.0
2017-09-08 09:50:00,106.27,106.31,106.09,106.09,41037.0,76.3064,76.3351,76.1771,76.1771,41037.0
2017-09-08 09:55:00,106.09,106.21,105.92,105.92,49809.0,76.1771,76.2633,76.055,76.055,49809.0
2017-09-08 10:00:00,105.92,106.12,105.91,106.07,29797.0,76.055,76.1987,76.0479,76.1627,29797.0
2017-09-08 10:05:00,106.09,106.32,106.09,106.25,19604.0,76.1771,76.3423,76.1771,76.292,19604.0
2017-09-08 10:10:00,106.24,106.3,106.19,106.24,23187.0,76.2848,76.3279,76.2489,76.2848,23187.0
2017-09-08 10:15:00,106.24,106.48,106.21,106.48,14597.0,76.2848,76.4571,76.2633,76.4571,14597.0
2017-09-08 10:20:00,106.46,106.49,106.4,106.43,12259.0,76.4428,76.4643,76.3997,76.4212,12259.0
2017-09-08 10:25:00,106.44,106.46,106.36,106.36,14669.0,76.4284,76.4428,76.371,76.371,14669.0
2017-09-08 10:30:00,106.36,106.36,106.27,106.28,22282.0,76.371,76.371,76.3064,76.3135,22282.0
2017-09-08 10:35:00,106.28,106.33,106.28,106.28,33128.0,76.3135,76.3494,76.3135,76.3135,33128.0
2017-09-08 10:40:00,106.29,106.52,106.29,106.46,20299.0,76.3207,76.4859,76.3207,76.4428,20299.0
2017-09-08 10:45:00,106.46,106.57,106.43,106.57,21726.0,76.4428,76.5218,76.4212,76.5218,21726.0
2017-09-08 10:50:00,106.54,106.68,106.51,106.64,22326.0,76.5002,76.6008,76.4787,76.572,22326.0
2017-09-08 10:55:00,106.68,106.9,106.67,106.9,22405.0,76.6008,76.7587,76.5936,76.7587,22405.0
2017-09-08 11:00:00,106.92,106.98,106.87,106.91,15528.0,76.7731,76.8162,76.7372,76.7659,15528.0
2017-09-08 11:05:00,106.91,107.03,106.91,107.02,16158.0,76.7659,76.8521,76.7659,76.8449,16158.0
2017-09-08 11:10:00,107.01,107.02,106.85,106.86,21288.0,76.8377,76.8449,76.7228,76.73,21288.0
2017-09-08 11:15:00,106.86,107.02,106.86,107.02,17940.0,76.73,76.8449,76.73,76.8449,17940.0
2017-09-08 11:20:00,107.03,107.07,107.02,107.03,12837.0,76.8521,76.8808,76.8449,76.8521,12837.0
2017-09-08 11:25:00,107.02,107.04,106.99,107.03,8911.0,76.8449,76.8592,76.8233,76.8521,8911.0
2017-09-08 11:30:00,107.0,107.12,107.0,107.07,10068.0,76.8305,76.9167,76.8305,76.8808,10068.0
2017-09-08 11:35:00,107.04,107.06,106.97,106.97,4855.0,76.8592,76.8736,76.809,76.809,4855.0
2017-09-08 11:40:00,106.96,106.97,106.88,106.88,11760.0,76.8018,76.809,76.7444,76.7444,11760.0
2017-09-08 11:45:00,106.86,106.88,106.81,106.88,11291.0,76.73,76.7444,76.6941,76.7444,11291.0
2017-09-08 11:50:00,106.88,106.88,106.84,106.84,9754.0,76.7444,76.7444,76.7156,76.7156,9754.0
2017-09-08 11:55:00,106.83,106.85,106.73,106.73,12494.0,76.7085,76.7228,76.6367,76.6367,12494.0
2017-09-08 12:00:00,106.76,106.78,106.71,106.75,18446.0,76.6582,76.6726,76.6223,76.651,18446.0
2017-09-08 12:05:00,106.75,107.0,106.75,106.98,7280.0,76.651,76.8305,76.651,76.8162,7280.0
2017-09-08 12:10:00,106.95,107.09,106.94,107.09,14653.0,76.7946,76.8952,76.7874,76.8952,14653.0
2017-09-08 12:15:00,107.13,107.13,107.04,107.07,8013.0,76.9239,76.9239,76.8592,76.8808,8013.0
2017-09-08 12:20:00,107.01,107.06,107.0,107.03,6416.0,76.8377,76.8736,76.8305,76.8521,6416.0
2017-09-08 12:25:00,107.06,107.06,106.97,106.98,14035.0,76.8736,76.8736,76.809,76.8162,14035.0
2017-09-08 12:30:00,106.99,107.11,106.99,107.08,6754.0,76.8233,76.9095,76.8233,76.888,6754.0
2017-09-08 12:35:00,107.1,107.1,107.0,107.04,7507.0,76.9023,76.9023,76.8305,76.8592,7507.0
2017-09-08 12:40:00,107.04,107.04,106.99,107.02,5013.0,76.8592,76.8592,76.8233,76.8449,5013.0
2017-09-08 12:45:00,107.01,107.04,106.99,106.99,9800.0,76.8377,76.8592,76.8233,76.8233,9800.0
2017-09-08 12:50:00,107.0,107.11,106.99,107.08,10265.0,76.8305,76.9095,76.8233,76.888,10265.0
2017-09-08 12:55:00,107.09,107.15,107.08,107.14,9125.0,76.8952,76.9382,76.888,76.9311,9125.0
2017-09-08 13:00:00,107.15,107.17,107.1,107.1,7887.0,76.9382,76.9526,76.9023,76.9023,7887.0
2017-09-08 13:05:00,107.11,107.11,107.07,107.11,6125.0,76.9095,76.9095,76.8808,76.9095,6125.0
2017-09-08 13:10:00,107.12,107.13,107.06,107.06,8444.0,76.9167,76.9239,76.8736,76.8736,8444.0
2017-09-08 13:15:00,107.06,107.06,106.79,106.88,25164.0,76.8736,76.8736,76.6797,76.7444,25164.0
2017-09-08 13:20:00,106.87,106.9,106.84,106.9,6526.0,76.7372,76.7587,76.7156,76.7587,6526.0
2017-09-08 13:25:00,106.89,106.91,106.79,106.79,19500.0,76.7515,76.7659,76.6797,76.6797,19500.0
2017-09-08 13:30:00,106.81,106.83,106.71,106.74,12401.0,76.6941,76.7085,76.6223,76.6438,12401.0
2017-09-08 13:35:00,106.74,106.85,106.72,106.83,14916.0,76.6438,76.7228,76.6295,76.7085,14916.0
2017-09-08 13:40:00,106.82,106.83,106.74,106.76,10599.0,76.7013,76.7085,76.6438,76.6582,10599.0
2017-09-08 13:45:00,106.78,106.78,106.73,106.75,9166.0,76.6726,76.6726,76.6367,76.651,9166.0
2017-09-08 13:50:00,106.74,106.83,106.74,106.82,8374.0,76.6438,76.7085,76.6438,76.7013,8374.0
2017-09-08 13:55:00,106.83,106.92,106.82,106.91,13098.0,76.7085,76.7731,76.7013,76.7659,13098.0
2017-09-08 14:00:00,106.91,107.01,106.91,107.01,10630.0,76.7659,76.8377,76.7659,76.8377,10630.0
2017-09-08 14:05:00,106.99,107.03,106.99,107.02,13705.0,76.8233,76.8521,76.8233,76.8449,13705.0
2017-09-08 14:10:00,107.03,107.05,106.94,106.94,22634.0,76.8521,76.8664,76.7874,76.7874,22634.0
2017-09-08 14:15:00,106.94,106.94,106.81,106.85,25736.0,76.7874,76.7874,76.6941,76.7228,25736.0
2017-09-08 14:20:00,106.84,106.93,106.84,106.92,13126.0,76.7156,76.7803,76.7156,76.7731,13126.0
2017-09-08 14:25:00,106.93,107.01,106.92,107.01,18806.0,76.7803,76.8377,76.7731,76.8377,18806.0
2017-09-08 14:30:00,107.0,107.03,106.98,107.0,36911.0,76.8305,76.8521,76.8162,76.8305,36911.0
2017-09-08 14:35:00,107.0,107.01,106.96,107.0,18883.0,76.8305,76.8377,76.8018,76.8305,18883.0
2017-09-08 14:40:00,107.0,107.02,107.0,107.0,11455.0,76.8305,76.8449,76.8305,76.8305,11455.0
2017-09-08 14:45:00,107.01,107.02,106.97,106.97,16875.0,76.8377,76.8449,76.809,76.809,16875.0
2017-09-08 14:50:00,106.97,107.0,106.96,106.99,26402.0,76.809,76.8305,76.8018,76.8233,26402.0
2017-09-08 14:55:00,106.98,107.02,106.97,107.02,9961.0,76.8162,76.8449,76.809,76.8449,9961.0
2017-09-08 15:00:00,107.01,107.02,106.97,107.0,23396.0,76.8377,76.8449,76.809,76.8305,23396.0
2017-09-08 15:05:00,107.0,107.01,106.91,106.95,21513.0,76.8305,76.8377,76.7659,76.7946,21513.0
2017-09-08 15:10:00,106.95,106.99,106.9,106.9,22282.0,76.7946,76.8233,76.7587,76.7587,22282.0
2017-09-08 15:15:00,106.9,106.93,106.82,106.89,33518.0,76.7587,76.7803,76.7013,76.7515,33518.0
2017-09-08 15:20:00,106.89,106.96,106.88,106.89,19479.0,76.7515,76.8018,76.7444,76.7515,19479.0
2017-09-08 15:25:00,106.9,106.95,106.87,106.91,18825.0,76.7587,76.7946,76.7372,76.7659,18825.0
2017-09-08 15:30:00,106.92,106.92,106.75,106.76,24054.0,76.7731,76.7731,76.651,76.6582,24054.0
2017-09-08 15:35:00,106.76,106.78,106.71,106.73,55117.0,76.6582,76.6726,76.6223,76.6367,55117.0
2017-09-08 15:40:00,106.73,106.74,106.63,106.7,31430.0,76.6367,76.6438,76.5649,76.6151,31430.0
2017-09-08 15:45:00,106.71,106.74,106.57,106.6,41692.0,76.6223,76.6438,76.5218,76.5433,41692.0
2017-09-08 15:50:00,106.61,106.62,106.52,106.53,71740.0,76.5505,76.5577,76.4859,76.493,71740.0
2017-09-08 15:55:00,106.53,106.54,106.49,106.53,120897.0,76.493,76.5002,76.4643,76.493,120897.0
2017-09-11 09:30:00,106.84,107.35,106.7,107.34,26112.0,76.7156,77.0818,76.6151,77.0747,26112.0
2017-09-11 09:35:00,107.33,107.33,106.57,106.92,19642.0,77.0675,77.0675,76.5218,76.7731,19642.0
2017-09-11 09:40:00,106.93,106.96,106.71,106.87,7718.0,76.7803,76.8018,76.6223,76.7372,7718.0
2017-09-11 09:45:00,106.89,107.01,106.7,106.73,8822.0,76.7515,76.8377,76.6151,76.6367,8822.0
2017-09-11 09:50:00,106.74,106.97,106.54,106.67,11570.0,76.6438,76.809,76.5002,76.5936,11570.0
2017-09-11 09:55:00,106.76,107.08,106.75,106.8,140193.0,76.6582,76.888,76.651,76.6869,140193.0
2017-09-11 10:00:00,106.78,106.99,106.78,106.91,53434.0,76.6726,76.8233,76.6726,76.7659,53434.0
2017-09-11 10:05:00,106.91,106.91,106.69,106.78,21674.0,76.7659,76.7659,76.6079,76.6726,21674.0
2017-09-11 10:10:00,106.74,106.85,106.69,106.81,5704.0,76.6438,76.7228,76.6079,76.6941,5704.0
2017-09-11 10:15:00,106.84,106.88,106.75,106.79,7262.0,76.7156,76.7444,76.651,76.6797,7262.0
2017-09-11 10:20:00,106.77,106.87,106.65,106.65,10100.0,76.6654,76.7372,76.5792,76.5792,10100.0
2017-09-11 10:25:00,106.64,106.77,106.61,106.72,6555.0,76.572,76.6654,76.5505,76.6295,6555.0
2017-09-11 10:30:00,106.76,107.0,106.74,106.89,20851.0,76.6582,76.8305,76.6438,76.7515,20851.0
2017-09-11 10:35:00,106.94,106.96,106.72,106.83,5326.0,76.7874,76.8018,76.6295,76.7085,5326.0
2017-09-11 10:40:00,106.81,106.97,106.81,106.86,4180.0,76.6941,76.809,76.6941,76.73,4180.0
2017-09-11 10:45:00,106.81,106.94,106.79,106.89,8345.0,76.6941,76.7874,76.6797,76.7515,8345.0
2017-09-11 10:50:00,106.94,106.95,106.81,106.85,5946.0,76.7874,76.7946,76.6941,76.7228,5946.0
2017-09-11 10:55:00,106.85,106.86,106.68,106.86,11692.0,76.7228,76.73,76.6008,76.73,11692.0
2017-09-11 11:00:00,106.84,106.84,106.52,106.54,13040.0,76.7156,76.7156,76.4859,76.5002,13040.0
2017-09-11 11:05:00,106.59,106.7,106.57,106.57,9135.0,76.5361,76.6151,76.5218,76.5218,9135.0
2017-09-11 11:10:00,106.55,106.7,106.55,106.67,11106.0,76.5074,76.6151,76.5074,76.5936,11106.0
2017-09-11 11:15:00,106.65,106.7,106.57,106.64,9565.0,76.5792,76.6151,76.5218,76.572,9565.0
2017-09-11 11:20:00,106.63,106.7,106.57,106.59,28182.0,76.5649,76.6151,76.5218,76.5361,28182.0
2017-09-11 11:25:00,106.6,106.66,106.58,106.62,19895.0,76.5433,76.5864,76.529,76.5577,19895.0
2017-09-11 11:30:00,106.63,106.89,106.63,106.89,8710.0,76.5649,76.7515,76.5649,76.7515,8710.0
2017-09-11 11:35:00,106.87,106.91,106.82,106.87,9816.0,76.7372,76.7659,76.7013,76.7372,9816.0
2017-09-11 11:40:00,106.88,106.93,106.81,106.9,5574.0,76.7444,76.7803,76.6941,76.7587,5574.0
2017-09-11 11:45:00,106.95,107.03,106.93,106.99,22788.0,76.7946,76.8521,76.7803,76.8233,22788.0
2017-09-11 11:50:00,106.98,107.02,106.98,107.0,6770.0,76.8162,76.8449,76.8162,76.8305,6770.0
2017-09-11 11:55:00,106.99,107.03,106.97,107.0,16320.0,76.8233,76.8521,76.809,76.8305,16320.0
2017-09-11 12:00:00,106.98,107.04,106.95,107.03,26217.0,76.8162,76.8592,76.7946,76.8521,26217.0
2017-09-11 12:05:00,107.04,107.12,107.04,107.08,4723.0,76.8592,76.9167,76.8592,76.888,4723.0
2017-09-11 12:10:00,107.12,107.25,107.09,107.23,4550.0,76.9167,77.01,76.8952,76.9957,4550.0
2017-09-11 12:15:00,107.23,107.31,107.21,107.27,7999.0,76.9957,77.0531,76.9813,77.0244,7999.0
2017-09-11 12:20:00,107.26,107.27,107.22,107.24,4403.0,77.0172,77.0244,76.9885,77.0029,4403.0
2017-09-11 12:25:00,107.24,107.27,107.07,107.09,6856.0,77.0029,77.0244,76.8808,76.8952,6856.0
2017-09-11 12:30:00,107.1,107.12,107.07,107.09,5400.0,76.9023,76.9167,76.8808,76.8952,5400.0
2017-09-11 12:35:00,107.1,107.1,107.04,107.04,5063.0,76.9023,76.9023,76.8592,76.8592,5063.0
2017-09-11 12:40:00,107.05,107.15,107.05,107.15,4493.0,76.8664,76.9382,76.8664,76.9382,4493.0
2017-09-11 12:45:00,107.14,107.15,107.01,107.01,6660.0,76.9311,76.9382,76.8377,76.8377,6660.0
2017-09-11 12:50:00,107.0,107.15,107.0,107.04,10411.0,76.8305,76.9382,76.8305,76.8592,10411.0
2017-09-11 12:55:00,107.05,107.09,106.99,106.99,12183.0,76.8664,76.8952,76.8233,76.8233,12183.0
2017-09-11 13:00:00,107.01,107.03,106.92,106.97,10950.0,76.8377,76.8521,76.7731,76.809,10950.0
2017-09-11 13:05:00,106.95,106.95,106.88,106.94,12491.0,76.7946,76.7946,76.7444,76.7874,12491.0
2017-09-11 13:10:00,106.95,106.97,106.88,106.92,16487.0,76.7946,76.809,76.7444,76.7731,16487.0
2017-09-11 13:15:00,106.93,106.95,106.89,106.9,8415.0,76.7803,76.7946,76.7515,76.7587,8415.0
2017-09-11 13:20:00,106.9,106.94,106.86,106.86,12610.0,76.7587,76.7874,76.73,76.73,12610.0
2017-09-11 13:25:00,106.87,106.87,106.8,106.83,11108.0,76.7372,76.7372,76.6869,76.7085,11108.0
2017-09-11 13:30:00,106.85,106.85,106.8,106.84,4500.0,76.7228,76.7228,76.6869,76.7156,4500.0
2017-09-11 13:35:00,106.83,106.85,106.7,106.76,27738.0,76.7085,76.7228,76.6151,76.6582,27738.0
2017-09-11 13:40:00,106.75,106.75,106.56,106.62,73148.0,76.651,76.651,76.5146,76.5577,73148.0
2017-09-11 13:45:00,106.61,106.68,106.6,106.62,29967.0,76.5505,76.6008,76.5433,76.5577,29967.0
2017-09-11 13:50:00,106.63,106.74,106.54,106.73,55328.0,76.5649,76.6438,76.5002,76.6367,55328.0
2017-09-11 13:55:00,106.73,106.92,106.73,106.86,11668.0,76.6367,76.7731,76.6367,76.73,11668.0
2017-09-11 14:00:00,106.86,106.98,106.83,106.93,13825.0,76.73,76.8162,76.7085,76.7803,13825.0
2017-09-11 14:05:00,106.95,107.03,106.91,106.94,25851.0,76.7946,76.8521,76.7659,76.7874,25851.0
2017-09-11 14:10:00,106.94,107.01,106.94,106.96,8428.0,76.7874,76.8377,76.7874,76.8018,8428.0
2017-09-11 14:15:00,106.95,106.95,106.78,106.78,19682.0,76.7946,76.7946,76.6726,76.6726,19682.0
2017-09-11 14:20:00,106.79,106.8,106.72,106.76,22942.0,76.6797,76.6869,76.6295,76.6582,22942.0
2017-09-11 14:25:00,106.76,106.76,106.67,106.68,27162.0,76.6582,76.6582,76.5936,76.6008,27162.0
2017-09-11 14:30:00,106.68,106.75,106.64,106.73,11321.0,76.6008,76.651,76.572,76.6367,11321.0
2017-09-11 14:35:00,106.71,106.75,106.68,106.69,8815.0,76.6223,76.651,76.6008,76.6079,8815.0
2017-09-11 14:40:00,106.7,106.73,106.69,106.69,8874.0,76.6151,76.6367,76.6079,76.6079,8874.0
2017-09-11 14:45:00,106.68,106.69,106.59,106.59,12782.0,76.6008,76.6079,76.5361,76.5361,12782.0
2017-09-11 14:50:00,106.61,106.68,106.6,106.67,15940.0,76.5505,76.6008,76.5433,76.5936,15940.0
2017-09-11 14:55:00,106.66,106.72,106.63,106.7,23156.0,76.5864,76.6295,76.5649,76.6151,23156.0
2017-09-11 15:00:00,106.71,106.76,106.7,106.72,16386.0,76.6223,76.6582,76.6151,76.6295,16386.0
2017-09-11 15:05:00,106.72,106.75,106.68,106.75,8652.0,76.6295,76.651,76.6008,76.651,8652.0
2017-09-11 15:10:00,106.76,106.8,106.73,106.76,12703.0,76.6582,76.6869,76.6367,76.6582,12703.0
2017-09-11 15:15:00,106.75,106.77,106.72,106.76,19195.0,76.651,76.6654,76.6295,76.6582,19195.0
2017-09-11 15:20:00,106.76,106.78,106.64,106.66,22721.0,76.6582,76.6726,76.572,76.5864,22721.0
2017-09-11 15:25:00,106.66,106.69,106.6,106.61,14423.0,76.5864,76.6079,76.5433,76.5505,14423.0
2017-09-11 15:30:00,106.61,106.68,106.6,106.65,12266.0,76.5505,76.6008,76.5433,76.5792,12266.0
2017-09-11 15:35:00,106.65,106.74,106.63,106.73,24794.0,76.5792,76.6438,76.5649,76.6367,24794.0
2017-09-11 15:40:00,106.73,106.75,106.69,106.73,33065.0,76.6367,76.651,76.6079,76.6367,33065.0
2017-09-11 15:45:00,106.74,106.78,106.72,106.75,44024.0,76.6438,76.6726,76.6295,76.651,44024.0
2017-09-11 15:50:00,106.75,106.78,106.69,106.7,73659.0,76.651,76.6726,76.6079,76.6151,73659.0
2017-09-11 15:55:00,106.7,106.93,106.69,106.93,82751.0,76.6151,76.7803,76.6079,76.7803,82751.0
2017-09-12 09:30:00,106.94,107.01,106.65,106.67,21340.0,76.7874,76.8377,76.5792,76.5936,21340.0
2017-09-12 09:35:00,106.69,106.69,106.3,106.31,7690.0,76.6079,76.6079,76.3279,76.3351,7690.0
2017-09-12 09:40:00,106.37,106.42,106.1,106.13,16033.0,76.3782,76.4141,76.1843,76.2058,16033.0
2017-09-12 09:45:00,106.15,106.19,106.03,106.12,13853.0,76.2202,76.2489,76.134,76.1987,13853.0
2017-09-12 09:50:00,106.12,106.12,105.66,105.7,26843.0,76.1987,76.1987,75.8684,75.8971,26843.0
2017-09-12 09:55:00,105.74,105.85,105.71,105.84,13029.0,75.9258,76.0048,75.9043,75.9976,13029.0
2017-09-12 10:00:00,105.85,105.95,105.77,105.84,16133.0,76.0048,76.0766,75.9473,75.9976,16133.0
2017-09-12 10:05:00,105.89,105.89,105.67,105.73,21827.0,76.0335,76.0335,75.8755,75.9186,21827.0
2017-09-12 10:10:00,105.73,105.89,105.7,105.86,24598.0,75.9186,76.0335,75.8971,76.012,24598.0
2017-09-12 10:15:00,105.84,105.93,105.84,105.9,13628.0,75.9976,76.0622,75.9976,76.0407,13628.0
2017-09-12 10:20:00,105.9,105.91,105.68,105.7,10600.0,76.0407,76.0479,75.8827,75.8971,10600.0
2017-09-12 10:25:00,105.73,105.74,105.47,105.54,14241.0,75.9186,75.9258,75.7319,75.7822,14241.0
2017-09-12 10:30:00,105.54,105.54,105.42,105.51,18109.0,75.7822,75.7822,75.696,75.7606,18109.0
2017-09-12 10:35:00,105.52,105.63,105.51,105.6,21608.0,75.7678,75.8468,75.7606,75.8253,21608.0
2017-09-12 10:40:00,105.62,105.62,105.5,105.5,15352.0,75.8396,75.8396,75.7535,75.7535,15352.0
2017-09-12 10:45:00,105.5,105.52,105.31,105.31,14915.0,75.7535,75.7678,75.617,75.617,14915.0
2017-09-12 10:50:00,105.3,105.32,105.27,105.28,10056.0,75.6099,75.6242,75.5883,75.5955,10056.0
2017-09-12 10:55:00,105.27,105.42,105.22,105.41,15798.0,75.5883,75.696,75.5524,75.6888,15798.0
2017-09-12 11:00:00,105.39,105.55,105.38,105.54,16162.0,75.6745,75.7894,75.6673,75.7822,16162.0
2017-09-12 11:05:00,105.55,105.55,105.42,105.48,15320.0,75.7894,75.7894,75.696,75.7391,15320.0
2017-09-12 11:10:00,105.48,105.49,105.45,105.47,7109.0,75.7391,75.7463,75.7176,75.7319,7109.0
2017-09-12 11:15:00,105.49,105.49,105.39,105.45,12121.0,75.7463,75.7463,75.6745,75.7176,12121.0
2017-09-12 11:20:00,105.44,105.64,105.42,105.64,10500.0,75.7104,75.854,75.696,75.854,10500.0
2017-09-12 11:25:00,105.67,105.75,105.65,105.7,28538.0,75.8755,75.933,75.8612,75.8971,28538.0
2017-09-12 11:30:00,105.71,105.72,105.68,105.69,28159.0,75.9043,75.9114,75.8827,75.8899,28159.0
2017-09-12 11:35:00,105.68,105.71,105.65,105.67,22374.0,75.8827,75.9043,75.8612,75.8755,22374.0
2017-09-12 11:40:00,105.69,105.79,105.65,105.66,24278.0,75.8899,75.9617,75.8612,75.8684,24278.0
2017-09-12 11:45:00,105.67,105.87,105.67,105.78,25540.0,75.8755,76.0191,75.8755,75.9545,25540.0
2017-09-12 11:50:00,105.81,105.89,105.75,105.84,10836.0,75.9761,76.0335,75.933,75.9976,10836.0
2017-09-12 11:55:00,105.86,105.93,105.82,105.91,7425.0,76.012,76.0622,75.9832,76.0479,7425.0
2017-09-12 12:00:00,105.93,105.93,105.88,105.91,6650.0,76.0622,76.0622,76.0263,76.0479,6650.0
2017-09-12 12:05:00,105.91,105.92,105.72,105.8,16005.0,76.0479,76.055,75.9114,75.9689,16005.0
2017-09-12 12:10:00,105.8,105.8,105.74,105.79,8360.0,75.9689,75.9689,75.9258,75.9617,8360.0
2017-09-12 12:15:00,105.8,105.94,105.78,105.92,8727.0,75.9689,76.0694,75.9545,76.055,8727.0
2017-09-12 12:20:00,105.92,105.96,105.88,105.89,9646.0,76.055,76.0838,76.0263,76.0335,9646.0
2017-09-12 12:25:00,105.89,105.92,105.83,105.84,7448.0,76.0335,76.055,75.9904,75.9976,7448.0
2017-09-12 12:30:00,105.85,105.98,105.85,105.94,6691.0,76.0048,76.0981,76.0048,76.0694,6691.0
2017-09-12 12:35:00,105.94,105.99,105.91,105.98,7492.0,76.0694,76.1053,76.0479,76.0981,7492.0
2017-09-12 12:40:00,106.0,106.0,105.86,105.9,11500.0,76.1125,76.1125,76.012,76.0407,11500.0
2017-09-12 12:45:00,105.88,106.2,105.88,106.0,30388.0,76.0263,76.2561,76.0263,76.1125,30388.0
2017-09-12 12:50:00,105.97,106.06,105.94,106.04,15100.0,76.0909,76.1556,76.0694,76.1412,15100.0
2017-09-12 12:55:00,106.04,106.04,105.96,105.98,7832.0,76.1412,76.1412,76.0838,76.0981,7832.0
2017-09-12 13:00:00,105.97,106.0,105.91,105.98,9481.0,76.0909,76.1125,76.0479,76.0981,9481.0
2017-09-12 13:05:00,105.97,106.0,105.97,105.98,28369.0,76.0909,76.1125,76.0909,76.0981,28369.0
2017-09-12 13:10:00,105.99,106.4,105.98,106.35,60215.0,76.1053,76.3997,76.0981,76.3638,60215.0
2017-09-12 13:15:00,106.35,106.35,106.22,106.24,23540.0,76.3638,76.3638,76.2705,76.2848,23540.0
2017-09-12 13:20:00,106.24,106.41,106.22,106.3,13757.0,76.2848,76.4069,76.2705,76.3279,13757.0
2017-09-12 13:25:00,106.27,106.31,106.26,106.3,7475.0,76.3064,76.3351,76.2992,76.3279,7475.0
2017-09-12 13:30:00,106.31,106.41,106.29,106.4,17206.0,76.3351,76.4069,76.3207,76.3997,17206.0
2017-09-12 13:35:00,106.4,106.51,106.32,106.33,46241.0,76.3997,76.4787,76.3423,76.3494,46241.0
2017-09-12 13:40:00,106.33,106.52,106.32,106.44,15902.0,76.3494,76.4859,76.3423,76.4284,15902.0
2017-09-12 13:45:00,106.44,106.47,106.28,106.29,22707.0,76.4284,76.45,76.3135,76.3207,22707.0
2017-09-12 13:50:00,106.29,106.37,106.23,106.27,13404.0,76.3207,76.3782,76.2776,76.3064,13404.0
2017-09-12 13:55:00,106.3,106.3,106.19,106.25,5489.0,76.3279,76.3279,76.2489,76.292,5489.0
2017-09-12 14:00:00,106.26,106.26,105.95,106.13,12945.0,76.2992,76.2992,76.0766,76.2058,12945.0
2017-09-12 14:05:00,106.13,106.13,105.99,106.05,7450.0,76.2058,76.2058,76.1053,76.1484,7450.0
2017-09-12 14:10:00,106.03,106.06,105.92,105.93,13460.0,76.134,76.1556,76.055,76.0622,13460.0
2017-09-12 14:15:00,105.86,106.0,105.86,105.94,10355.0,76.012,76.1125,76.012,76.0694,10355.0
2017-09-12 14:20:00,105.95,105.99,105.87,105.9,7916.0,76.0766,76.1053,76.0191,76.0407,7916.0
2017-09-12 14:25:00,105.88,105.92,105.75,105.79,14027.0,76.0263,76.055,75.933,75.9617,14027.0
2017-09-12 14:30:00,105.77,105.82,105.76,105.8,6959.0,75.9473,75.9832,75.9402,75.9689,6959.0
2017-09-12 14:35:00,105.82,105.82,105.6,105.6,16513.0,75.9832,75.9832,75.8253,75.8253,16513.0
2017-09-12 14:40:00,105.59,105.72,105.55,105.71,9232.0,75.8181,75.9114,75.7894,75.9043,9232.0
2017-09-12 14:45:00,105.7,105.82,105.68,105.8,7964.0,75.8971,75.9832,75.8827,75.9689,7964.0
2017-09-12 14:50:00,105.8,105.83,105.69,105.82,5883.0,75.9689,75.9904,75.8899,75.9832,5883.0
2017-09-12 14:55:00,105.83,105.89,105.76,105.89,8148.0,75.9904,76.0335,75.9402,76.0335,8148.0
2017-09-12 15:00:00,105.89,105.94,105.83,105.94,8758.0,76.0335,76.0694,75.9904,76.0694,8758.0
2017-09-12 15:05:00,105.92,105.97,105.89,105.9,8599.0,76.055,76.0909,76.0335,76.0407,8599.0
2017-09-12 15:10:00,105.92,105.96,105.86,105.95,12473.0,76.055,76.0838,76.012,76.0766,12473.0
2017-09-12 15:15:00,105.95,105.96,105.91,105.94,8924.0,76.0766,76.0838,76.0479,76.0694,8924.0
2017-09-12 15:20:00,105.91,106.18,105.91,106.17,11667.0,76.0479,76.2417,76.0479,76.2346,11667.0
2017-09-12 15:25:00,106.17,106.2,106.14,106.16,28662.0,76.2346,76.2561,76.213,76.2274,28662.0
2017-09-12 15:30:00,106.15,106.19,106.13,106.16,14420.0,76.2202,76.2489,76.2058,76.2274,14420.0
2017-09-12 15:35:00,106.17,106.17,106.0,106.01,24018.0,76.2346,76.2346,76.1125,76.1197,24018.0
2017-09-12 15:40:00,106.01,106.03,105.92,106.01,15607.0,76.1197,76.134,76.055,76.1197,15607.0
2017-09-12 15:45:00,106.01,106.1,105.94,106.08,22404.0,76.1197,76.1843,76.0694,76.1699,22404.0
2017-09-12 15:50:00,106.11,106.25,106.09,106.25,28462.0,76.1915,76.292,76.1771,76.292,28462.0
2017-09-12 15:55:00,106.25,106.25,106.11,106.22,62757.0,76.292,76.292,76.1915,76.2705,62757.0
2017-09-13 09:30:00,106.08,106.14,105.9,105.9,13615.0,76.1699,76.213,76.0407,76.0407,13615.0
2017-09-13 09:35:00,105.83,105.92,105.21,105.22,12814.0,75.9904,76.055,75.5452,75.5524,12814.0
2017-09-13 09:40:00,105.28,105.53,105.27,105.27,22041.0,75.5955,75.775,75.5883,75.5883,22041.0
2017-09-13 09:45:00,105.24,105.3,105.16,105.17,13308.0,75.5668,75.6099,75.5093,75.5165,13308.0
2017-09-13 09:50:00,105.2,105.2,104.89,105.0,24422.0,75.5381,75.5381,75.3155,75.3944,24422.0
2017-09-13 09:55:00,105.02,105.09,104.86,104.93,41227.0,75.4088,75.4591,75.2939,75.3442,41227.0
2017-09-13 10:00:00,104.94,104.95,104.69,104.9,16863.0,75.3514,75.3585,75.1719,75.3226,16863.0
2017-09-13 10:05:00,104.86,104.89,104.72,104.75,13124.0,75.2939,75.3155,75.1934,75.2149,13124.0
2017-09-13 10:10:00,104.8,104.94,104.77,104.94,9528.0,75.2508,75.3514,75.2293,75.3514,9528.0
2017-09-13 10:15:00,104.97,105.12,104.97,105.02,7191.0,75.3729,75.4806,75.3729,75.4088,7191.0
2017-09-13 10:20:00,105.08,105.15,105.07,105.08,9617.0,75.4519,75.5021,75.4447,75.4519,9617.0
2017-09-13 10:25:00,105.13,105.13,105.03,105.08,11703.0,75.4878,75.4878,75.416,75.4519,11703.0
2017-09-13 10:30:00,105.08,105.08,105.01,105.04,12794.0,75.4519,75.4519,75.4016,75.4232,12794.0
2017-09-13 10:35:00,105.05,105.05,104.88,104.88,6229.0,75.4303,75.4303,75.3083,75.3083,6229.0
2017-09-13 10:40:00,104.91,104.92,104.78,104.82,13348.0,75.3298,75.337,75.2365,75.2652,13348.0
2017-09-13 10:45:00,104.82,104.86,104.65,104.65,16571.0,75.2652,75.2939,75.1431,75.1431,16571.0
2017-09-13 10:50:00,104.68,104.72,104.64,104.66,26899.0,75.1647,75.1934,75.1359,75.1503,26899.0
2017-09-13 10:55:00,104.7,104.71,104.66,104.7,18070.0,75.179,75.1862,75.1503,75.179,18070.0
2017-09-13 11:00:00,104.7,104.7,104.62,104.64,11666.0,75.179,75.179,75.1216,75.1359,11666.0
2017-09-13 11:05:00,104.63,104.65,104.54,104.55,27134.0,75.1288,75.1431,75.0641,75.0713,27134.0
2017-09-13 11:10:00,104.55,104.59,104.53,104.53,15155.0,75.0713,75.1,75.057,75.057,15155.0
2017-09-13 11:15:00,104.55,104.91,104.54,104.86,37389.0,75.0713,75.3298,75.0641,75.2939,37389.0
2017-09-13 11:20:00,104.86,104.97,104.83,104.87,22419.0,75.2939,75.3729,75.2724,75.3011,22419.0
2017-09-13 11:25:00,104.86,104.92,104.77,104.9,16696.0,75.2939,75.337,75.2293,75.3226,16696.0
2017-09-13 11:30:00,104.89,104.94,104.87,104.94,9700.0,75.3155,75.3514,75.3011,75.3514,9700.0
2017-09-13 11:35:00,104.96,104.98,104.85,104.91,20761.0,75.3657,75.3801,75.2867,75.3298,20761.0
2017-09-13 11:40:00,104.91,104.95,104.9,104.91,7273.0,75.3298,75.3585,75.3226,75.3298,7273.0
2017-09-13 11:45:00,104.91,105.05,104.91,105.05,8776.0,75.3298,75.4303,75.3298,75.4303,8776.0
2017-09-13 11:50:00,105.06,105.08,104.96,104.96,8936.0,75.4375,75.4519,75.3657,75.3657,8936.0
2017-09-13 11:55:00,104.99,105.01,104.86,104.86,11660.0,75.3873,75.4016,75.2939,75.2939,11660.0
2017-09-13 12:00:00,104.86,104.93,104.84,104.88,13262.0,75.2939,75.3442,75.2796,75.3083,13262.0
2017-09-13 12:05:00,104.88,104.9,104.82,104.9,10838.0,75.3083,75.3226,75.2652,75.3226,10838.0
2017-09-13 12:10:00,104.93,104.93,104.8,104.85,8654.0,75.3442,75.3442,75.2508,75.2867,8654.0
2017-09-13 12:15:00,104.85,104.91,104.81,104.88,10300.0,75.2867,75.3298,75.258,75.3083,10300.0
2017-09-13 12:20:00,104.88,104.89,104.78,104.82,11103.0,75.3083,75.3155,75.2365,75.2652,11103.0
2017-09-13 12:25:00,104.83,104.91,104.78,104.79,12026.0,75.2724,75.3298,75.2365,75.2437,12026.0
2017-09-13 12:30:00,104.79,104.79,104.74,104.76,8528.0,75.2437,75.2437,75.2078,75.2221,8528.0
2017-09-13 12:35:00,104.78,104.97,104.78,104.97,11175.0,75.2365,75.3729,75.2365,75.3729,11175.0
2017-09-13 12:40:00,104.97,104.99,104.92,104.97,14120.0,75.3729,75.3873,75.337,75.3729,14120.0
2017-09-13 12:45:00,104.97,104.98,104.93,104.98,8705.0,75.3729,75.3801,75.3442,75.3801,8705.0
2017-09-13 12:50:00,104.95,104.99,104.94,104.95,14277.0,75.3585,75.3873,75.3514,75.3585,14277.0
2017-09-13 12:55:00,104.92,104.96,104.89,104.93,17833.0,75.337,75.3657,75.3155,75.3442,17833.0
2017-09-13 13:00:00,104.92,104.99,104.91,104.99,12927.0,75.337,75.3873,75.3298,75.3873,12927.0
2017-09-13 13:05:00,104.96,105.35,104.96,105.31,19729.0,75.3657,75.6458,75.3657,75.617,19729.0
2017-09-13 13:10:00,105.3,105.5,105.27,105.42,47096.0,75.6099,75.7535,75.5883,75.696,47096.0
2017-09-13 13:15:00,105.4,105.54,105.19,105.53,25730.0,75.6817,75.7822,75.5309,75.775,25730.0
2017-09-13 13:20:00,105.54,105.54,105.37,105.4,13813.0,75.7822,75.7822,75.6601,75.6817,13813.0
2017-09-13 13:25:00,105.39,105.39,105.12,105.17,13149.0,75.6745,75.6745,75.4806,75.5165,13149.0
2017-09-13 13:30:00,105.15,105.24,105.1,105.11,9184.0,75.5021,75.5668,75.4662,75.4734,9184.0
2017-09-13 13:35:00,105.13,105.22,105.11,105.16,9890.0,75.4878,75.5524,75.4734,75.5093,9890.0
2017-09-13 13:40:00,105.15,105.18,105.11,105.11,7876.0,75.5021,75.5237,75.4734,75.4734,7876.0
2017-09-13 13:45:00,105.11,105.14,105.01,105.03,12306.0,75.4734,75.495,75.4016,75.416,12306.0
2017-09-13 13:50:00,105.02,105.11,104.99,105.08,9225.0,75.4088,75.4734,75.3873,75.4519,9225.0
2017-09-13 13:55:00,105.08,105.14,105.06,105.06,15618.0,75.4519,75.495,75.4375,75.4375,15618.0
2017-09-13 14:00:00,105.08,105.17,105.05,105.11,14885.0,75.4519,75.5165,75.4303,75.4734,14885.0
2017-09-13 14:05:00,105.1,105.14,105.08,105.1,9675.0,75.4662,75.495,75.4519,75.4662,9675.0
2017-09-13 14:10:00,105.1,105.1,104.97,105.01,25297.0,75.4662,75.4662,75.3729,75.4016,25297.0
2017-09-13 14:15:00,104.97,105.0,104.84,104.88,24397.0,75.3729,75.3944,75.2796,75.3083,24397.0
2017-09-13 14:20:00,104.88,104.88,104.8,104.84,28910.0,75.3083,75.3083,75.2508,75.2796,28910.0
2017-09-13 14:25:00,104.84,104.99,104.71,104.79,92261.0,75.2796,75.3873,75.1862,75.2437,92261.0
2017-09-13 14:30:00,104.79,104.8,104.73,104.77,22207.0,75.2437,75.2508,75.2006,75.2293,22207.0
2017-09-13 14:35:00,104.75,104.8,104.69,104.71,23025.0,75.2149,75.2508,75.1719,75.1862,23025.0
2017-09-13 14:40:00,104.71,104.71,104.44,104.51,28470.0,75.1862,75.1862,74.9923,75.0426,28470.0
2017-09-13 14:45:00,104.47,104.54,104.46,104.49,21662.0,75.0139,75.0641,75.0067,75.0282,21662.0
2017-09-13 14:50:00,104.5,104.5,104.43,104.46,12192.0,75.0354,75.0354,74.9852,75.0067,12192.0
2017-09-13 14:55:00,104.47,104.75,104.46,104.75,13052.0,75.0139,75.2149,75.0067,75.2149,13052.0
2017-09-13 15:00:00,104.72,104.76,104.65,104.73,19218.0,75.1934,75.2221,75.1431,75.2006,19218.0
2017-09-13 15:05:00,104.75,104.76,104.68,104.68,24077.0,75.2149,75.2221,75.1647,75.1647,24077.0
2017-09-13 15:10:00,104.68,104.7,104.52,104.56,87008.0,75.1647,75.179,75.0498,75.0785,87008.0
2017-09-13 15:15:00,104.57,104.77,104.54,104.76,24739.0,75.0857,75.2293,75.0641,75.2221,24739.0
2017-09-13 15:20:00,104.77,104.84,104.75,104.83,21307.0,75.2293,75.2796,75.2149,75.2724,21307.0
2017-09-13 15:25:00,104.84,104.85,104.73,104.79,49866.0,75.2796,75.2867,75.2006,75.2437,49866.0
2017-09-13 15:30:00,104.79,104.9,104.77,104.88,40908.0,75.2437,75.3226,75.2293,75.3083,40908.0
2017-09-13 15:35:00,104.9,105.02,104.89,104.96,41819.0,75.3226,75.4088,75.3155,75.3657,41819.0
2017-09-13 15:40:00,104.96,104.99,104.89,104.91,44288.0,75.3657,75.3873,75.3155,75.3298,44288.0
2017-09-13 15:45:00,104.91,104.98,104.9,104.98,41236.0,75.3298,75.3801,75.3226,75.3801,41236.0
2017-09-13 15:50:00,104.98,105.06,104.97,105.03,80049.0,75.3801,75.4375,75.3729,75.416,80049.0
2017-09-13 15:55:00,105.02,105.02,104.86,104.91,91177.0,75.4088,75.4088,75.2939,75.3298,91177.0
2017-09-14 09:30:00,104.02,104.35,103.29,103.29,21258.0,75.3678,75.6069,74.8388,74.8388,21258.0
2017-09-14 09:35:00,103.4,103.4,103.14,103.17,16133.0,74.9185,74.9185,74.7302,74.7519,16133.0
2017-09-14 09:40:00,103.2,103.46,103.14,103.4,9230.0,74.7736,74.962,74.7302,74.9185,9230.0
2017-09-14 09:45:00,103.38,103.62,103.37,103.57,7921.0,74.904,75.0779,74.8968,75.0417,7921.0
2017-09-14 09:50:00,103.55,103.62,103.4,103.54,15987.0,75.0272,75.0779,74.9185,75.02,15987.0
2017-09-14 09:55:00,103.54,103.63,103.26,103.42,17579.0,75.02,75.0852,74.8171,74.933,17579.0
2017-09-14 10:00:00,103.41,103.45,103.14,103.29,40413.0,74.9258,74.9548,74.7302,74.8388,40413.0
2017-09-14 10:05:00,103.3,103.39,103.23,103.31,31182.0,74.8461,74.9113,74.7954,74.8533,31182.0
2017-09-14 10:10:00,103.35,103.49,103.35,103.43,10833.0,74.8823,74.9837,74.8823,74.9403,10833.0
2017-09-14 10:15:00,103.43,103.66,103.39,103.66,16558.0,74.9403,75.1069,74.9113,75.1069,16558.0
2017-09-14 10:20:00,103.68,103.68,103.58,103.66,16677.0,75.1214,75.1214,75.049,75.1069,16677.0
2017-09-14 10:25:00,103.65,103.91,103.65,103.82,14903.0,75.0997,75.2881,75.0997,75.2229,14903.0
2017-09-14 10:30:00,103.84,104.15,103.84,104.07,17778.0,75.2373,75.462,75.2373,75.404,17778.0
2017-09-14 10:35:00,104.07,104.14,103.99,104.04,23913.0,75.404,75.4547,75.346,75.3823,23913.0
2017-09-14 10:40:00,104.05,104.09,103.96,103.99,31066.0,75.3895,75.4185,75.3243,75.346,31066.0
2017-09-14 10:45:00,104.01,104.02,103.91,104.02,26066.0,75.3605,75.3678,75.2881,75.3678,26066.0
2017-09-14 10:50:00,104.0,104.09,103.98,104.08,17225.0,75.3533,75.4185,75.3388,75.4112,17225.0
2017-09-14 10:55:00,104.08,104.08,103.93,103.98,15842.0,75.4112,75.4112,75.3026,75.3388,15842.0
2017-09-14 11:00:00,103.98,104.01,103.97,104.0,9410.0,75.3388,75.3605,75.3315,75.3533,9410.0
2017-09-14 11:05:00,104.02,104.03,103.96,103.96,19737.0,75.3678,75.375,75.3243,75.3243,19737.0
2017-09-14 11:10:00,103.95,104.01,103.93,104.0,13088.0,75.317,75.3605,75.3026,75.3533,13088.0
2017-09-14 11:15:00,104.0,104.03,103.95,104.0,14428.0,75.3533,75.375,75.317,75.3533,14428.0
2017-09-14 11:20:00,104.0,104.11,103.98,104.08,16895.0,75.3533,75.433,75.3388,75.4112,16895.0
2017-09-14 11:25:00,104.09,104.09,103.96,104.08,19259.0,75.4185,75.4185,75.3243,75.4112,19259.0
2017-09-14 11:30:00,104.11,104.34,104.09,104.34,10202.0,75.433,75.5996,75.4185,75.5996,10202.0
2017-09-14 11:35:00,104.34,104.35,104.26,104.28,15226.0,75.5996,75.6069,75.5417,75.5561,15226.0
2017-09-14 11:40:00,104.29,104.41,104.28,104.33,18348.0,75.5634,75.6503,75.5561,75.5924,18348.0
2017-09-14 11:45:00,104.31,104.48,104.27,104.48,15484.0,75.5779,75.7011,75.5489,75.7011,15484.0
2017-09-14 11:50:00,104.44,104.5,104.38,104.5,10852.0,75.6721,75.7155,75.6286,75.7155,10852.0
2017-09-14 11:55:00,104.47,104.5,104.39,104.47,13567.0,75.6938,75.7155,75.6358,75.6938,13567.0
2017-09-14 12:00:00,104.46,104.48,104.37,104.37,13828.0,75.6866,75.7011,75.6214,75.6214,13828.0
2017-09-14 12:05:00,104.37,104.39,104.31,104.32,14950.0,75.6214,75.6358,75.5779,75.5851,14950.0
2017-09-14 12:10:00,104.31,104.42,104.29,104.42,8578.0,75.5779,75.6576,75.5634,75.6576,8578.0
2017-09-14 12:15:00,104.42,104.47,104.37,104.39,13441.0,75.6576,75.6938,75.6214,75.6358,13441.0
2017-09-14 12:20:00,104.4,104.5,104.37,104.48,8712.0,75.6431,75.7155,75.6214,75.7011,8712.0
2017-09-14 12:25:00,104.48,104.55,104.45,104.54,9915.0,75.7011,75.7518,75.6793,75.7445,9915.0
2017-09-14 12:30:00,104.55,104.58,104.48,104.49,22733.0,75.7518,75.7735,75.7011,75.7083,22733.0
2017-09-14 12:35:00,104.5,104.55,104.47,104.49,7105.0,75.7155,75.7518,75.6938,75.7083,7105.0
2017-09-14 12:40:00,104.48,104.5,104.39,104.43,9166.0,75.7011,75.7155,75.6358,75.6648,9166.0
2017-09-14 12:45:00,104.44,104.44,104.33,104.34,15756.0,75.6721,75.6721,75.5924,75.5996,15756.0
2017-09-14 12:50:00,104.36,104.49,104.35,104.4,11348.0,75.6141,75.7083,75.6069,75.6431,11348.0
2017-09-14 12:55:00,104.4,104.51,104.34,104.5,8990.0,75.6431,75.7228,75.5996,75.7155,8990.0
2017-09-14 13:00:00,104.51,104.66,104.5,104.66,29240.0,75.7228,75.8315,75.7155,75.8315,29240.0
2017-09-14 13:05:00,104.67,104.77,104.49,104.49,23942.0,75.8387,75.9112,75.7083,75.7083,23942.0
2017-09-14 13:10:00,104.54,104.63,104.49,104.58,18009.0,75.7445,75.8097,75.7083,75.7735,18009.0
2017-09-14 13:15:00,104.59,104.64,104.56,104.64,10105.0,75.7808,75.817,75.759,75.817,10105.0
2017-09-14 13:20:00,104.63,104.65,104.58,104.59,5400.0,75.8097,75.8242,75.7735,75.7808,5400.0
2017-09-14 13:25:00,104.59,104.75,104.58,104.73,17748.0,75.7808,75.8967,75.7735,75.8822,17748.0
2017-09-14 13:30:00,104.74,104.75,104.57,104.59,7009.0,75.8894,75.8967,75.7663,75.7808,7009.0
2017-09-14 13:35:00,104.61,104.66,104.55,104.58,12558.0,75.7952,75.8315,75.7518,75.7735,12558.0
2017-09-14 13:40:00,104.57,104.63,104.57,104.62,7584.0,75.7663,75.8097,75.7663,75.8025,7584.0
2017-09-14 13:45:00,104.64,104.64,104.57,104.63,10798.0,75.817,75.817,75.7663,75.8097,10798.0
2017-09-14 13:50:00,104.63,104.7,104.57,104.59,6175.0,75.8097,75.8605,75.7663,75.7808,6175.0
2017-09-14 13:55:00,104.6,104.74,104.6,104.69,12693.0,75.788,75.8894,75.788,75.8532,12693.0
2017-09-14 14:00:00,104.69,104.69,104.6,104.6,15854.0,75.8532,75.8532,75.788,75.788,15854.0
2017-09-14 14:05:00,104.6,104.65,104.56,104.6,14364.0,75.788,75.8242,75.759,75.788,14364.0
2017-09-14 14:10:00,104.62,104.64,104.57,104.62,6797.0,75.8025,75.817,75.7663,75.8025,6797.0
2017-09-14 14:15:00,104.62,104.64,104.59,104.63,9351.0,75.8025,75.817,75.7808,75.8097,9351.0
2017-09-14 14:20:00,104.64,104.67,104.6,104.66,15348.0,75.817,75.8387,75.788,75.8315,15348.0
2017-09-14 14:25:00,104.66,104.71,104.6,104.64,11590.0,75.8315,75.8677,75.788,75.817,11590.0
2017-09-14 14:30:00,104.67,104.77,104.66,104.77,27974.0,75.8387,75.9112,75.8315,75.9112,27974.0
2017-09-14 14:35:00,104.78,104.8,104.74,104.8,7922.0,75.9184,75.9329,75.8894,75.9329,7922.0
2017-09-14 14:40:00,104.77,104.86,104.75,104.84,7806.0,75.9112,75.9764,75.8967,75.9619,7806.0
2017-09-14 14:45:00,104.83,104.9,104.82,104.9,13092.0,75.9546,76.0054,75.9474,76.0054,13092.0
2017-09-14 14:50:00,104.9,104.91,104.82,104.83,10373.0,76.0054,76.0126,75.9474,75.9546,10373.0
2017-09-14 14:55:00,104.83,104.83,104.75,104.76,6243.0,75.9546,75.9546,75.8967,75.9039,6243.0
2017-09-14 15:00:00,104.77,104.77,104.68,104.7,10227.0,75.9112,75.9112,75.846,75.8605,10227.0
2017-09-14 15:05:00,104.69,104.69,104.65,104.68,7818.0,75.8532,75.8532,75.8242,75.846,7818.0
2017-09-14 15:10:00,104.69,104.71,104.65,104.68,16176.0,75.8532,75.8677,75.8242,75.846,16176.0
2017-09-14 15:15:00,104.68,104.69,104.58,104.61,10962.0,75.846,75.8532,75.7735,75.7952,10962.0
2017-09-14 15:20:00,104.6,104.69,104.54,104.66,15339.0,75.788,75.8532,75.7445,75.8315,15339.0
2017-09-14 15:25:00,104.66,104.72,104.66,104.7,20270.0,75.8315,75.8749,75.8315,75.8605,20270.0
2017-09-14 15:30:00,104.72,104.77,104.7,104.76,23924.0,75.8749,75.9112,75.8605,75.9039,23924.0
2017-09-14 15:35:00,104.76,104.82,104.75,104.81,40041.0,75.9039,75.9474,75.8967,75.9402,40041.0
2017-09-14 15:40:00,104.81,104.88,104.8,104.85,25571.0,75.9402,75.9909,75.9329,75.9691,25571.0
2017-09-14 15:45:00,104.84,104.98,104.84,104.95,30785.0,75.9619,76.0633,75.9619,76.0416,30785.0
2017-09-14 15:50:00,104.96,104.98,104.82,104.88,37051.0,76.0488,76.0633,75.9474,75.9909,37051.0
2017-09-14 15:55:00,104.88,104.89,104.81,104.82,104031.0,75.9909,75.9981,75.9402,75.9474,104031.0
2017-09-15 09:30:00,105.16,105.28,104.89,105.11,487928.0,76.1937,76.2807,75.9981,76.1575,487928.0
2017-09-15 09:35:00,104.98,105.07,104.7,104.87,9106.0,76.0633,76.1285,75.8605,75.9836,9106.0
2017-09-15 09:40:00,104.83,105.07,104.76,105.03,15929.0,75.9546,76.1285,75.9039,76.0996,15929.0
2017-09-15 09:45:00,105.01,105.1,104.89,105.02,21849.0,76.0851,76.1503,75.9981,76.0923,21849.0
2017-09-15 09:50:00,105.03,105.21,104.92,105.15,15843.0,76.0996,76.23,76.0199,76.1865,15843.0
2017-09-15 09:55:00,105.11,105.25,105.03,105.17,9045.0,76.1575,76.259,76.0996,76.201,9045.0
2017-09-15 10:00:00,105.2,105.25,105.03,105.25,6875.0,76.2227,76.259,76.0996,76.259,6875.0
2017-09-15 10:05:00,105.24,105.31,105.17,105.19,22437.0,76.2517,76.3024,76.201,76.2155,22437.0
2017-09-15 10:10:00,105.2,105.45,105.18,105.45,16612.0,76.2227,76.4039,76.2082,76.4039,16612.0
2017-09-15 10:15:00,105.47,105.47,105.31,105.32,10572.0,76.4184,76.4184,76.3024,76.3097,10572.0
2017-09-15 10:20:00,105.31,105.33,105.24,105.3,8610.0,76.3024,76.3169,76.2517,76.2952,8610.0
2017-09-15 10:25:00,105.33,105.44,105.3,105.42,9045.0,76.3169,76.3966,76.2952,76.3821,9045.0
2017-09-15 10:30:00,105.39,105.42,105.22,105.22,23245.0,76.3604,76.3821,76.2372,76.2372,23245.0
2017-09-15 10:35:00,105.2,105.24,105.07,105.23,8951.0,76.2227,76.2517,76.1285,76.2445,8951.0
2017-09-15 10:40:00,105.24,105.28,105.01,105.05,11935.0,76.2517,76.2807,76.0851,76.114,11935.0
2017-09-15 10:45:00,105.07,105.18,104.96,105.02,9486.0,76.1285,76.2082,76.0488,76.0923,9486.0
2017-09-15 10:50:00,104.99,105.06,104.95,104.95,8687.0,76.0706,76.1213,76.0416,76.0416,8687.0
2017-09-15 10:55:00,104.92,104.96,104.75,104.81,12976.0,76.0199,76.0488,75.8967,75.9402,12976.0
2017-09-15 11:00:00,104.79,104.82,104.69,104.71,11995.0,75.9257,75.9474,75.8532,75.8677,11995.0
2017-09-15 11:05:00,104.71,104.71,104.55,104.65,11334.0,75.8677,75.8677,75.7518,75.8242,11334.0
2017-09-15 11:10:00,104.66,104.74,104.54,104.65,7310.0,75.8315,75.8894,75.7445,75.8242,7310.0
2017-09-15 11:15:00,104.64,104.76,104.64,104.76,3901.0,75.817,75.9039,75.817,75.9039,3901.0
2017-09-15 11:20:00,104.77,104.77,104.66,104.7,9948.0,75.9112,75.9112,75.8315,75.8605,9948.0
2017-09-15 11:25:00,104.7,104.7,104.58,104.67,6637.0,75.8605,75.8605,75.7735,75.8387,6637.0
2017-09-15 11:30:00,104.66,104.74,104.53,104.69,11959.0,75.8315,75.8894,75.7373,75.8532,11959.0
2017-09-15 11:35:00,104.73,104.8,104.69,104.8,6115.0,75.8822,75.9329,75.8532,75.9329,6115.0
2017-09-15 11:40:00,104.83,104.93,104.8,104.8,11478.0,75.9546,76.0271,75.9329,75.9329,11478.0
2017-09-15 11:45:00,104.83,104.93,104.78,104.91,15551.0,75.9546,76.0271,75.9184,76.0126,15551.0
2017-09-15 11:50:00,104.93,104.98,104.87,104.87,5547.0,76.0271,76.0633,75.9836,75.9836,5547.0
2017-09-15 11:55:00,104.88,105.03,104.88,105.0,4976.0,75.9909,76.0996,75.9909,76.0778,4976.0
2017-09-15 12:00:00,105.04,105.17,105.04,105.14,13484.0,76.1068,76.201,76.1068,76.1793,13484.0
2017-09-15 12:05:00,105.18,105.25,105.18,105.22,9440.0,76.2082,76.259,76.2082,76.2372,9440.0
2017-09-15 12:10:00,105.23,105.28,105.09,105.11,10109.0,76.2445,76.2807,76.143,76.1575,10109.0
2017-09-15 12:15:00,105.17,105.17,105.11,105.12,2200.0,76.201,76.201,76.1575,76.1648,2200.0
2017-09-15 12:20:00,105.13,105.19,105.1,105.11,6119.0,76.172,76.2155,76.1503,76.1575,6119.0
2017-09-15 12:25:00,105.1,105.31,105.06,105.31,6945.0,76.1503,76.3024,76.1213,76.3024,6945.0
2017-09-15 12:30:00,105.3,105.31,105.19,105.19,7055.0,76.2952,76.3024,76.2155,76.2155,7055.0
2017-09-15 12:35:00,105.2,105.2,105.08,105.18,6505.0,76.2227,76.2227,76.1358,76.2082,6505.0
2017-09-15 12:40:00,105.18,105.18,105.1,105.14,4684.0,76.2082,76.2082,76.1503,76.1793,4684.0
2017-09-15 12:45:00,105.14,105.22,105.14,105.18,4091.0,76.1793,76.2372,76.1793,76.2082,4091.0
2017-09-15 12:50:00,105.2,105.23,105.11,105.11,4234.0,76.2227,76.2445,76.1575,76.1575,4234.0
2017-09-15 12:55:00,105.08,105.1,105.0,105.1,10338.0,76.1358,76.1503,76.0778,76.1503,10338.0
2017-09-15 13:00:00,105.09,105.13,105.06,105.07,9248.0,76.143,76.172,76.1213,76.1285,9248.0
2017-09-15 13:05:00,105.06,105.13,105.04,105.11,5898.0,76.1213,76.172,76.1068,76.1575,5898.0
2017-09-15 13:10:00,105.11,105.19,105.09,105.11,5953.0,76.1575,76.2155,76.143,76.1575,5953.0
2017-09-15 13:15:00,105.13,105.23,105.13,105.21,6391.0,76.172,76.2445,76.172,76.23,6391.0
2017-09-15 13:20:00,105.23,105.24,105.17,105.19,3600.0,76.2445,76.2517,76.201,76.2155,3600.0
2017-09-15 13:25:00,105.18,105.2,105.13,105.13,3477.0,76.2082,76.2227,76.172,76.172,3477.0
2017-09-15 13:30:00,105.15,105.19,105.14,105.19,7880.0,76.1865,76.2155,76.1793,76.2155,7880.0
2017-09-15 13:35:00,105.22,105.23,105.13,105.15,3022.0,76.2372,76.2445,76.172,76.1865,3022.0
2017-09-15 13:40:00,105.15,105.17,105.11,105.13,4500.0,76.1865,76.201,76.1575,76.172,4500.0
2017-09-15 13:45:00,105.15,105.15,105.1,105.1,2206.0,76.1865,76.1865,76.1503,76.1503,2206.0
2017-09-15 13:50:00,105.09,105.15,105.05,105.13,6484.0,76.143,76.1865,76.114,76.172,6484.0
2017-09-15 13:55:00,105.12,105.17,105.1,105.17,4721.0,76.1648,76.201,76.1503,76.201,4721.0
2017-09-15 14:00:00,105.19,105.21,105.14,105.16,6197.0,76.2155,76.23,76.1793,76.1937,6197.0
2017-09-15 14:05:00,105.15,105.16,105.1,105.13,6411.0,76.1865,76.1937,76.1503,76.172,6411.0
2017-09-15 14:10:00,105.14,105.16,105.11,105.14,4709.0,76.1793,76.1937,76.1575,76.1793,4709.0
2017-09-15 14:15:00,105.12,105.18,105.12,105.13,5653.0,76.1648,76.2082,76.1648,76.172,5653.0
2017-09-15 14:20:00,105.14,105.16,105.13,105.16,4177.0,76.1793,76.1937,76.172,76.1937,4177.0
2017-09-15 14:25:00,105.16,105.2,105.12,105.2,6941.0,76.1937,76.2227,76.1648,76.2227,6941.0
2017-09-15 14:30:00,105.2,105.2,105.1,105.14,9177.0,76.2227,76.2227,76.1503,76.1793,9177.0
2017-09-15 14:35:00,105.14,105.23,105.11,105.21,6396.0,76.1793,76.2445,76.1575,76.23,6396.0
2017-09-15 14:40:00,105.19,105.22,105.13,105.13,4918.0,76.2155,76.2372,76.172,76.172,4918.0
2017-09-15 14:45:00,105.16,105.16,105.11,105.15,8365.0,76.1937,76.1937,76.1575,76.1865,8365.0
2017-09-15 14:50:00,105.14,105.15,105.08,105.14,8240.0,76.1793,76.1865,76.1358,76.1793,8240.0
2017-09-15 14:55:00,105.14,105.17,105.12,105.14,6816.0,76.1793,76.201,76.1648,76.1793,6816.0
2017-09-15 15:00:00,105.14,105.18,105.1,105.1,20830.0,76.1793,76.2082,76.1503,76.1503,20830.0
2017-09-15 15:05:00,105.09,105.11,105.07,105.1,7884.0,76.143,76.1575,76.1285,76.1503,7884.0
2017-09-15 15:10:00,105.1,105.18,105.1,105.15,9744.0,76.1503,76.2082,76.1503,76.1865,9744.0
2017-09-15 15:15:00,105.17,105.24,105.15,105.24,11319.0,76.201,76.2517,76.1865,76.2517,11319.0
2017-09-15 15:20:00,105.25,105.29,105.22,105.28,12211.0,76.259,76.2879,76.2372,76.2807,12211.0
2017-09-15 15:25:00,105.28,105.31,105.25,105.29,8888.0,76.2807,76.3024,76.259,76.2879,8888.0
2017-09-15 15:30:00,105.28,105.31,105.21,105.25,19930.0,76.2807,76.3024,76.23,76.259,19930.0
2017-09-15 15:35:00,105.26,105.49,105.25,105.41,36715.0,76.2662,76.4328,76.259,76.3749,36715.0
2017-09-15 15:40:00,105.41,105.54,105.31,105.5,38682.0,76.3749,76.4691,76.3024,76.4401,38682.0
2017-09-15 15:45:00,105.5,105.57,105.42,105.43,57626.0,76.4401,76.4908,76.3821,76.3894,57626.0
2017-09-15 15:50:00,105.43,105.49,105.29,105.48,83777.0,76.3894,76.4328,76.2879,76.4256,83777.0
2017-09-15 15:55:00,105.48,105.56,105.44,105.48,136295.0,76.4256,76.4836,76.3966,76.4256,136295.0
2017-09-18 09:30:00,105.38,105.41,105.19,105.22,15752.0,76.3531,76.3749,76.2155,76.2372,15752.0
2017-09-18 09:35:00,105.25,105.71,105.2,105.64,13318.0,76.259,76.5923,76.2227,76.5415,13318.0
2017-09-18 09:40:00,105.63,105.9,105.62,105.83,3018.0,76.5343,76.7299,76.527,76.6792,3018.0
2017-09-18 09:45:00,105.79,105.81,105.59,105.67,8754.0,76.6502,76.6647,76.5053,76.5633,8754.0
2017-09-18 09:50:00,105.68,105.79,105.68,105.79,6954.0,76.5705,76.6502,76.5705,76.6502,6954.0
2017-09-18 09:55:00,105.79,105.89,105.76,105.88,5314.0,76.6502,76.7227,76.6285,76.7154,5314.0
2017-09-18 10:00:00,105.87,105.96,105.79,105.82,8436.0,76.7082,76.7734,76.6502,76.672,8436.0
2017-09-18 10:05:00,105.83,105.95,105.8,105.91,5345.0,76.6792,76.7661,76.6575,76.7372,5345.0
2017-09-18 10:10:00,105.89,106.09,105.87,105.95,9221.0,76.7227,76.8676,76.7082,76.7661,9221.0
2017-09-18 10:15:00,105.94,106.03,105.92,106.01,5657.0,76.7589,76.8241,76.7444,76.8096,5657.0
2017-09-18 10:20:00,106.02,106.09,106.0,106.08,6204.0,76.8169,76.8676,76.8024,76.8603,6204.0
2017-09-18 10:25:00,106.08,106.18,106.07,106.14,4471.0,76.8603,76.9328,76.8531,76.9038,4471.0
2017-09-18 10:30:00,106.13,106.14,106.0,106.03,7471.0,76.8966,76.9038,76.8024,76.8241,7471.0
2017-09-18 10:35:00,106.0,106.03,105.99,106.02,2616.0,76.8024,76.8241,76.7951,76.8169,2616.0
2017-09-18 10:40:00,106.0,106.01,105.88,105.9,8789.0,76.8024,76.8096,76.7154,76.7299,8789.0
2017-09-18 10:45:00,105.91,106.0,105.9,105.98,8449.0,76.7372,76.8024,76.7299,76.7879,8449.0
2017-09-18 10:50:00,105.96,105.98,105.85,105.96,9402.0,76.7734,76.7879,76.6937,76.7734,9402.0
2017-09-18 10:55:00,105.91,105.93,105.79,105.79,8505.0,76.7372,76.7517,76.6502,76.6502,8505.0
2017-09-18 11:00:00,105.78,105.78,105.58,105.7,15869.0,76.643,76.643,76.4981,76.585,15869.0
2017-09-18 11:05:00,105.68,105.75,105.55,105.73,9812.0,76.5705,76.6212,76.4763,76.6067,9812.0
2017-09-18 11:10:00,105.67,105.72,105.47,105.47,4447.0,76.5633,76.5995,76.4184,76.4184,4447.0
2017-09-18 11:15:00,105.51,105.56,105.47,105.47,4063.0,76.4473,76.4836,76.4184,76.4184,4063.0
2017-09-18 11:20:00,105.49,105.49,105.4,105.43,6012.0,76.4328,76.4328,76.3676,76.3894,6012.0
2017-09-18 11:25:00,105.41,105.46,105.39,105.4,4331.0,76.3749,76.4111,76.3604,76.3676,4331.0
2017-09-18 11:30:00,105.42,105.46,105.38,105.46,5530.0,76.3821,76.4111,76.3531,76.4111,5530.0
2017-09-18 11:35:00,105.45,105.53,105.41,105.53,2527.0,76.4039,76.4618,76.3749,76.4618,2527.0
2017-09-18 11:40:00,105.53,105.58,105.53,105.53,1730.0,76.4618,76.4981,76.4618,76.4618,1730.0
2017-09-18 11:45:00,105.53,105.53,105.46,105.5,4862.0,76.4618,76.4618,76.4111,76.4401,4862.0
2017-09-18 11:50:00,105.51,105.53,105.4,105.48,2805.0,76.4473,76.4618,76.3676,76.4256,2805.0
2017-09-18 11:55:00,105.52,105.55,105.43,105.55,7095.0,76.4546,76.4763,76.3894,76.4763,7095.0
2017-09-18 12:00:00,105.55,105.6,105.42,105.45,8189.0,76.4763,76.5126,76.3821,76.4039,8189.0
2017-09-18 12:05:00,105.46,105.54,105.43,105.49,8050.0,76.4111,76.4691,76.3894,76.4328,8050.0
2017-09-18 12:10:00,105.52,105.56,105.48,105.51,10949.0,76.4546,76.4836,76.4256,76.4473,10949.0
2017-09-18 12:15:00,105.48,105.49,105.34,105.35,2830.0,76.4256,76.4328,76.3242,76.3314,2830.0
2017-09-18 12:20:00,105.38,105.39,105.17,105.24,7653.0,76.3531,76.3604,76.201,76.2517,7653.0
2017-09-18 12:25:00,105.24,105.25,105.18,105.18,6428.0,76.2517,76.259,76.2082,76.2082,6428.0
2017-09-18 12:30:00,105.19,105.2,105.1,105.12,6593.0,76.2155,76.2227,76.1503,76.1648,6593.0
2017-09-18 12:35:00,105.14,105.14,105.06,105.06,2007.0,76.1793,76.1793,76.1213,76.1213,2007.0
2017-09-18 12:40:00,105.08,105.09,104.94,104.97,5330.0,76.1358,76.143,76.0343,76.0561,5330.0
2017-09-18 12:45:00,104.97,104.99,104.85,104.93,6236.0,76.0561,76.0706,75.9691,76.0271,6236.0
2017-09-18 12:50:00,104.95,104.95,104.9,104.9,4088.0,76.0416,76.0416,76.0054,76.0054,4088.0
2017-09-18 12:55:00,104.9,104.94,104.88,104.94,3393.0,76.0054,76.0343,75.9909,76.0343,3393.0
2017-09-18 13:00:00,104.95,104.97,104.92,104.95,4400.0,76.0416,76.0561,76.0199,76.0416,4400.0
2017-09-18 13:05:00,104.94,104.98,104.89,104.94,6631.0,76.0343,76.0633,75.9981,76.0343,6631.0
2017-09-18 13:10:00,104.96,104.96,104.91,104.93,6671.0,76.0488,76.0488,76.0126,76.0271,6671.0
2017-09-18 13:15:00,104.91,104.96,104.89,104.96,9287.0,76.0126,76.0488,75.9981,76.0488,9287.0
2017-09-18 13:20:00,104.96,104.99,104.92,104.92,6032.0,76.0488,76.0706,76.0199,76.0199,6032.0
2017-09-18 13:25:00,104.9,104.95,104.87,104.87,3118.0,76.0054,76.0416,75.9836,75.9836,3118.0
2017-09-18 13:30:00,104.86,104.97,104.86,104.97,7308.0,75.9764,76.0561,75.9764,76.0561,7308.0
2017-09-18 13:35:00,104.95,104.98,104.93,104.98,3840.0,76.0416,76.0633,76.0271,76.0633,3840.0
2017-09-18 13:40:00,104.96,105.05,104.94,105.04,23489.0,76.0488,76.114,76.0343,76.1068,23489.0
2017-09-18 13:45:00,105.04,105.06,105.0,105.0,6803.0,76.1068,76.1213,76.0778,76.0778,6803.0
2017-09-18 13:50:00,105.0,105.01,104.96,104.96,6262.0,76.0778,76.0851,76.0488,76.0488,6262.0
2017-09-18 13:55:00,104.96,104.98,104.9,104.9,10579.0,76.0488,76.0633,76.0054,76.0054,10579.0
2017-09-18 14:00:00,104.91,104.91,104.81,104.81,8896.0,76.0126,76.0126,75.9402,75.9402,8896.0
2017-09-18 14:05:00,104.84,104.84,104.73,104.73,17984.0,75.9619,75.9619,75.8822,75.8822,17984.0
2017-09-18 14:10:00,104.73,104.73,104.62,104.62,13766.0,75.8822,75.8822,75.8025,75.8025,13766.0
2017-09-18 14:15:00,104.61,104.64,104.57,104.57,13908.0,75.7952,75.817,75.7663,75.7663,13908.0
2017-09-18 14:20:00,104.58,104.63,104.51,104.61,13632.0,75.7735,75.8097,75.7228,75.7952,13632.0
2017-09-18 14:25:00,104.62,104.62,104.55,104.58,11408.0,75.8025,75.8025,75.7518,75.7735,11408.0
2017-09-18 14:30:00,104.58,104.58,104.51,104.54,11195.0,75.7735,75.7735,75.7228,75.7445,11195.0
2017-09-18 14:35:00,104.54,104.55,104.48,104.52,17029.0,75.7445,75.7518,75.7011,75.73,17029.0
2017-09-18 14:40:00,104.53,104.58,104.5,104.5,13517.0,75.7373,75.7735,75.7155,75.7155,13517.0
2017-09-18 14:45:00,104.49,104.58,104.48,104.51,13584.0,75.7083,75.7735,75.7011,75.7228,13584.0
2017-09-18 14:50:00,104.54,104.61,104.47,104.61,9082.0,75.7445,75.7952,75.6938,75.7952,9082.0
2017-09-18 14:55:00,104.61,104.61,104.5,104.52,58261.0,75.7952,75.7952,75.7155,75.73,58261.0
2017-09-18 15:00:00,104.5,104.56,104.49,104.53,24666.0,75.7155,75.759,75.7083,75.7373,24666.0
2017-09-18 15:05:00,104.53,104.56,104.48,104.53,17386.0,75.7373,75.759,75.7011,75.7373,17386.0
2017-09-18 15:10:00,104.52,104.58,104.5,104.55,32393.0,75.73,75.7735,75.7155,75.7518,32393.0
2017-09-18 15:15:00,104.54,104.55,104.5,104.54,39704.0,75.7445,75.7518,75.7155,75.7445,39704.0
2017-09-18 15:20:00,104.53,104.57,104.5,104.54,30114.0,75.7373,75.7663,75.7155,75.7445,30114.0
2017-09-18 15:25:00,104.54,104.56,104.48,104.5,33672.0,75.7445,75.759,75.7011,75.7155,33672.0
2017-09-18 15:30:00,104.51,104.51,104.38,104.38,26938.0,75.7228,75.7228,75.6286,75.6286,26938.0
2017-09-18 15:35:00,104.39,104.51,104.38,104.5,75205.0,75.6358,75.7228,75.6286,75.7155,75205.0
2017-09-18 15:40:00,104.51,104.55,104.46,104.47,23796.0,75.7228,75.7518,75.6866,75.6938,23796.0
2017-09-18 15:45:00,104.48,104.52,104.47,104.5,21702.0,75.7011,75.73,75.6938,75.7155,21702.0
2017-09-18 15:50:00,104.5,104.54,104.45,104.47,30855.0,75.7155,75.7445,75.6793,75.6938,30855.0
2017-09-18 15:55:00,104.48,104.5,104.45,104.49,130344.0,75.7011,75.7155,75.6793,75.7083,130344.0
2017-09-19 09:30:00,104.58,105.08,104.58,104.92,76685.0,75.7735,76.1358,75.7735,76.0199,76685.0
2017-09-19 09:35:00,104.98,105.25,104.92,105.21,19329.0,76.0633,76.259,76.0199,76.23,19329.0
2017-09-19 09:40:00,105.19,105.19,105.02,105.13,9037.0,76.2155,76.2155,76.0923,76.172,9037.0
2017-09-19 09:45:00,105.13,105.16,104.78,104.78,10879.0,76.172,76.1937,75.9184,75.9184,10879.0
2017-09-19 09:50:00,104.84,104.91,103.93,103.96,77026.0,75.9619,76.0126,75.3026,75.3243,77026.0
2017-09-19 09:55:00,103.99,104.14,101.81,101.83,214294.0,75.346,75.4547,73.7665,73.781,214294.0
2017-09-19 10:00:00,101.83,103.74,101.83,103.48,159946.0,73.781,75.1649,73.781,74.9765,159946.0
2017-09-19 10:05:00,103.4,103.42,102.75,102.88,54713.0,74.9185,74.933,74.4476,74.5418,54713.0
2017-09-19 10:10:00,102.89,102.98,101.95,102.06,74516.0,74.549,74.6142,73.8679,73.9476,74516.0
2017-09-19 10:15:00,102.05,102.16,101.53,101.73,124773.0,73.9404,74.0201,73.5636,73.7085,124773.0
2017-09-19 10:20:00,101.78,102.13,101.71,101.81,95935.0,73.7448,73.9984,73.694,73.7665,95935.0
2017-09-19 10:25:00,101.82,101.92,100.72,100.78,128162.0,73.7737,73.8462,72.9767,73.0202,128162.0
2017-09-19 10:30:00,100.73,102.0,100.72,101.45,256989.0,72.984,73.9042,72.9767,73.5057,256989.0
2017-09-19 10:35:00,101.43,101.45,101.07,101.14,82749.0,73.4912,73.5057,73.2303,73.2811,82749.0
2017-09-19 10:40:00,101.2,101.78,101.1,101.1,54036.0,73.3245,73.7448,73.2521,73.2521,54036.0
2017-09-19 10:45:00,101.11,101.2,100.89,100.95,87653.0,73.2593,73.3245,73.0999,73.1434,87653.0
2017-09-19 10:50:00,100.95,101.12,100.63,101.1,87655.0,73.1434,73.2666,72.9115,73.2521,87655.0
2017-09-19 10:55:00,101.1,101.24,100.93,101.2,58070.0,73.2521,73.3535,73.1289,73.3245,58070.0
2017-09-19 11:00:00,101.2,101.2,100.64,100.74,46457.0,73.3245,73.3245,72.9188,72.9912,46457.0
2017-09-19 11:05:00,100.72,101.0,100.43,100.93,71024.0,72.9767,73.1796,72.7666,73.1289,71024.0
2017-09-19 11:10:00,100.93,101.0,100.83,100.92,68014.0,73.1289,73.1796,73.0564,73.1217,68014.0
2017-09-19 11:15:00,100.94,101.0,100.79,100.82,92652.0,73.1361,73.1796,73.0275,73.0492,92652.0
2017-09-19 11:20:00,100.82,101.35,100.8,101.27,60610.0,73.0492,73.4332,73.0347,73.3752,60610.0
2017-09-19 11:25:00,101.32,101.5,101.01,101.44,61167.0,73.4115,73.5419,73.1869,73.4984,61167.0
2017-09-19 11:30:00,101.44,101.98,101.42,101.85,43940.0,73.4984,73.8897,73.4839,73.7955,43940.0
2017-09-19 11:35:00,101.94,102.26,101.94,102.03,78593.0,73.8607,74.0926,73.8607,73.9259,78593.0
2017-09-19 11:40:00,101.99,102.24,101.97,102.09,29875.0,73.8969,74.0781,73.8824,73.9694,29875.0
2017-09-19 11:45:00,102.1,102.23,101.84,102.23,25802.0,73.9766,74.0708,73.7882,74.0708,25802.0
2017-09-19 11:50:00,102.19,102.25,102.04,102.21,18490.0,74.0418,74.0853,73.9332,74.0563,18490.0
2017-09-19 11:55:00,102.28,102.4,102.21,102.34,17260.0,74.107,74.194,74.0563,74.1505,17260.0
2017-09-19 12:00:00,102.35,102.43,102.32,102.43,12325.0,74.1578,74.2157,74.136,74.2157,12325.0
2017-09-19 12:05:00,102.39,102.5,102.29,102.5,27996.0,74.1867,74.2664,74.1143,74.2664,27996.0
2017-09-19 12:10:00,102.5,102.55,102.14,102.15,58985.0,74.2664,74.3027,74.0056,74.0129,58985.0
2017-09-19 12:15:00,102.14,102.36,102.14,102.33,19011.0,74.0056,74.165,74.0056,74.1433,19011.0
2017-09-19 12:20:00,102.31,102.35,102.06,102.06,35235.0,74.1288,74.1578,73.9476,73.9476,35235.0
2017-09-19 12:25:00,102.06,102.31,101.99,102.3,44535.0,73.9476,74.1288,73.8969,74.1215,44535.0
2017-09-19 12:30:00,102.31,102.33,102.07,102.13,21841.0,74.1288,74.1433,73.9549,73.9984,21841.0
2017-09-19 12:35:00,102.12,102.25,102.05,102.07,19382.0,73.9911,74.0853,73.9404,73.9549,19382.0
2017-09-19 12:40:00,102.08,102.09,101.94,101.94,14589.0,73.9621,73.9694,73.8607,73.8607,14589.0
2017-09-19 12:45:00,101.95,102.01,101.8,101.8,26099.0,73.8679,73.9114,73.7593,73.7593,26099.0
2017-09-19 12:50:00,101.8,102.02,101.78,102.0,25003.0,73.7593,73.9187,73.7448,73.9042,25003.0
2017-09-19 12:55:00,101.97,102.09,101.96,102.0,21820.0,73.8824,73.9694,73.8752,73.9042,21820.0
2017-09-19 13:00:00,102.0,102.09,101.97,102.03,16630.0,73.9042,73.9694,73.8824,73.9259,16630.0
2017-09-19 13:05:00,102.03,102.07,101.93,102.05,24937.0,73.9259,73.9549,73.8534,73.9404,24937.0
2017-09-19 13:10:00,102.04,102.07,101.96,102.02,30122.0,73.9332,73.9549,73.8752,73.9187,30122.0
2017-09-19 13:15:00,102.05,102.06,101.96,102.05,17786.0,73.9404,73.9476,73.8752,73.9404,17786.0
2017-09-19 13:20:00,102.04,102.05,101.97,102.0,36531.0,73.9332,73.9404,73.8824,73.9042,36531.0
2017-09-19 13:25:00,102.05,102.05,101.93,101.97,18210.0,73.9404,73.9404,73.8534,73.8824,18210.0
2017-09-19 13:30:00,101.97,102.01,101.97,102.01,16914.0,73.8824,73.9114,73.8824,73.9114,16914.0
2017-09-19 13:35:00,102.0,102.05,101.97,102.02,20212.0,73.9042,73.9404,73.8824,73.9187,20212.0
2017-09-19 13:40:00,102.02,102.07,102.02,102.06,23467.0,73.9187,73.9549,73.9187,73.9476,23467.0
2017-09-19 13:45:00,102.06,102.28,102.03,102.23,52706.0,73.9476,74.107,73.9259,74.0708,52706.0
2017-09-19 13:50:00,102.22,102.34,102.18,102.2,36184.0,74.0636,74.1505,74.0346,74.0491,36184.0
2017-09-19 13:55:00,102.2,102.28,102.09,102.28,16628.0,74.0491,74.107,73.9694,74.107,16628.0
2017-09-19 14:00:00,102.27,102.38,102.24,102.32,83073.0,74.0998,74.1795,74.0781,74.136,83073.0
2017-09-19 14:05:00,102.29,102.42,102.29,102.35,32608.0,74.1143,74.2085,74.1143,74.1578,32608.0
2017-09-19 14:10:00,102.35,102.57,102.34,102.55,25240.0,74.1578,74.3172,74.1505,74.3027,25240.0
2017-09-19 14:15:00,102.56,102.57,102.46,102.49,13203.0,74.3099,74.3172,74.2375,74.2592,13203.0
2017-09-19 14:20:00,102.5,102.57,102.21,102.21,40320.0,74.2664,74.3172,74.0563,74.0563,40320.0
2017-09-19 14:25:00,102.22,102.3,101.9,102.06,56008.0,74.0636,74.1215,73.8317,73.9476,56008.0
2017-09-19 14:30:00,102.07,102.21,102.04,102.09,15096.0,73.9549,74.0563,73.9332,73.9694,15096.0
2017-09-19 14:35:00,102.12,102.22,102.09,102.15,14186.0,73.9911,74.0636,73.9694,74.0129,14186.0
2017-09-19 14:40:00,102.14,102.27,102.14,102.27,14362.0,74.0056,74.0998,74.0056,74.0998,14362.0
2017-09-19 14:45:00,102.26,102.32,102.21,102.31,17281.0,74.0926,74.136,74.0563,74.1288,17281.0
2017-09-19 14:50:00,102.31,102.42,102.31,102.38,23850.0,74.1288,74.2085,74.1288,74.1795,23850.0
2017-09-19 14:55:00,102.37,102.37,102.27,102.36,19231.0,74.1723,74.1723,74.0998,74.165,19231.0
2017-09-19 15:00:00,102.35,102.35,102.21,102.23,20782.0,74.1578,74.1578,74.0563,74.0708,20782.0
2017-09-19 15:05:00,102.2,102.28,102.13,102.2,17781.0,74.0491,74.107,73.9984,74.0491,17781.0
2017-09-19 15:10:00,102.2,102.33,102.18,102.27,19929.0,74.0491,74.1433,74.0346,74.0998,19929.0
2017-09-19 15:15:00,102.25,102.28,102.16,102.18,25122.0,74.0853,74.107,74.0201,74.0346,25122.0
2017-09-19 15:20:00,102.18,102.3,102.16,102.19,18240.0,74.0346,74.1215,74.0201,74.0418,18240.0
2017-09-19 15:25:00,102.2,102.23,102.09,102.15,19401.0,74.0491,74.0708,73.9694,74.0129,19401.0
2017-09-19 15:30:00,102.15,102.25,102.12,102.18,35499.0,74.0129,74.0853,73.9911,74.0346,35499.0
2017-09-19 15:35:00,102.18,102.18,102.07,102.12,31050.0,74.0346,74.0346,73.9549,73.9911,31050.0
2017-09-19 15:40:00,102.12,102.13,102.01,102.03,43399.0,73.9911,73.9984,73.9114,73.9259,43399.0
2017-09-19 15:45:00,102.03,102.1,101.98,102.1,50015.0,73.9259,73.9766,73.8897,73.9766,50015.0
2017-09-19 15:50:00,102.1,102.15,102.07,102.07,77933.0,73.9766,74.0129,73.9549,73.9549,77933.0
2017-09-19 15:55:00,102.08,102.17,102.07,102.14,127691.0,73.9621,74.0273,73.9549,74.0056,127691.0
2017-09-20 09:30:00,102.25,102.83,102.25,102.7,42583.0,74.0853,74.5055,74.0853,74.4114,42583.0
2017-09-20 09:35:00,102.72,102.79,102.42,102.48,10501.0,74.4258,74.4766,74.2085,74.252,10501.0
2017-09-20 09:40:00,102.46,102.58,102.32,102.57,7907.0,74.2375,74.3244,74.136,74.3172,7907.0
2017-09-20 09:45:00,102.58,102.6,102.16,102.22,20228.0,74.3244,74.3389,74.0201,74.0636,20228.0
2017-09-20 09:50:00,102.21,102.22,101.97,102.14,13830.0,74.0563,74.0636,73.8824,74.0056,13830.0
2017-09-20 09:55:00,102.17,102.18,102.06,102.15,6260.0,74.0273,74.0346,73.9476,74.0129,6260.0
2017-09-20 10:00:00,102.13,102.23,102.1,102.21,6291.0,73.9984,74.0708,73.9766,74.0563,6291.0
2017-09-20 10:05:00,102.24,102.31,102.06,102.18,34708.0,74.0781,74.1288,73.9476,74.0346,34708.0
2017-09-20 10:10:00,102.2,102.32,102.15,102.32,15305.0,74.0491,74.136,74.0129,74.136,15305.0
2017-09-20 10:15:00,102.32,102.4,102.29,102.4,8325.0,74.136,74.194,74.1143,74.194,8325.0
2017-09-20 10:20:00,102.4,102.45,102.34,102.37,11950.0,74.194,74.2302,74.1505,74.1723,11950.0
2017-09-20 10:25:00,102.38,102.39,102.05,102.13,22093.0,74.1795,74.1867,73.9404,73.9984,22093.0
2017-09-20 10:30:00,102.12,102.18,102.1,102.14,35525.0,73.9911,74.0346,73.9766,74.0056,35525.0
2017-09-20 10:35:00,102.13,102.26,102.11,102.17,26691.0,73.9984,74.0926,73.9839,74.0273,26691.0
2017-09-20 10:40:00,102.17,102.18,102.12,102.14,6125.0,74.0273,74.0346,73.9911,74.0056,6125.0
2017-09-20 10:45:00,102.14,102.28,102.13,102.28,11383.0,74.0056,74.107,73.9984,74.107,11383.0
2017-09-20 10:50:00,102.26,102.32,102.2,102.26,13823.0,74.0926,74.136,74.0491,74.0926,13823.0
2017-09-20 10:55:00,102.28,102.29,102.18,102.2,9649.0,74.107,74.1143,74.0346,74.0491,9649.0
2017-09-20 11:00:00,102.21,102.21,102.14,102.21,4390.0,74.0563,74.0563,74.0056,74.0563,4390.0
2017-09-20 11:05:00,102.22,102.22,102.13,102.17,25577.0,74.0636,74.0636,73.9984,74.0273,25577.0
2017-09-20 11:10:00,102.18,102.18,102.06,102.11,12739.0,74.0346,74.0346,73.9476,73.9839,12739.0
2017-09-20 11:15:00,102.09,102.22,102.07,102.16,6186.0,73.9694,74.0636,73.9549,74.0201,6186.0
2017-09-20 11:20:00,102.14,102.16,102.02,102.06,14131.0,74.0056,74.0201,73.9187,73.9476,14131.0
2017-09-20 11:25:00,102.06,102.06,101.96,102.01,7151.0,73.9476,73.9476,73.8752,73.9114,7151.0
2017-09-20 11:30:00,102.01,102.14,102.01,102.14,7883.0,73.9114,74.0056,73.9114,74.0056,7883.0
2017-09-20 11:35:00,102.14,102.19,102.13,102.17,6464.0,74.0056,74.0418,73.9984,74.0273,6464.0
2017-09-20 11:40:00,102.15,102.21,102.12,102.18,5867.0,74.0129,74.0563,73.9911,74.0346,5867.0
2017-09-20 11:45:00,102.18,102.26,102.13,102.22,7562.0,74.0346,74.0926,73.9984,74.0636,7562.0
2017-09-20 11:50:00,102.19,102.25,102.12,102.16,5881.0,74.0418,74.0853,73.9911,74.0201,5881.0
2017-09-20 11:55:00,102.16,102.27,102.14,102.27,6304.0,74.0201,74.0998,74.0056,74.0998,6304.0
2017-09-20 12:00:00,102.21,102.21,101.93,101.94,16214.0,74.0563,74.0563,73.8534,73.8607,16214.0
2017-09-20 12:05:00,101.92,101.97,101.78,101.84,39239.0,73.8462,73.8824,73.7448,73.7882,39239.0
2017-09-20 12:10:00,101.83,101.88,101.76,101.84,18425.0,73.781,73.8172,73.7303,73.7882,18425.0
2017-09-20 12:15:00,101.83,101.86,101.79,101.84,17778.0,73.781,73.8027,73.752,73.7882,17778.0
2017-09-20 12:20:00,101.84,101.85,101.76,101.8,25402.0,73.7882,73.7955,73.7303,73.7593,25402.0
2017-09-20 12:25:00,101.83,101.84,101.79,101.82,10702.0,73.781,73.7882,73.752,73.7737,10702.0
2017-09-20 12:30:00,101.82,101.84,101.78,101.82,16149.0,73.7737,73.7882,73.7448,73.7737,16149.0
2017-09-20 12:35:00,101.84,101.98,101.81,101.94,5237.0,73.7882,73.8897,73.7665,73.8607,5237.0
2017-09-20 12:40:00,101.92,101.98,101.89,101.96,8459.0,73.8462,73.8897,73.8245,73.8752,8459.0
2017-09-20 12:45:00,101.98,101.99,101.89,101.93,7279.0,73.8897,73.8969,73.8245,73.8534,7279.0
2017-09-20 12:50:00,101.91,101.94,101.9,101.92,2857.0,73.839,73.8607,73.8317,73.8462,2857.0
2017-09-20 12:55:00,101.92,101.93,101.75,101.8,10944.0,73.8462,73.8534,73.723,73.7593,10944.0
2017-09-20 13:00:00,101.79,101.79,101.64,101.69,4985.0,73.752,73.752,73.6433,73.6796,4985.0
2017-09-20 13:05:00,101.65,101.69,101.56,101.63,16960.0,73.6506,73.6796,73.5854,73.6361,16960.0
2017-09-20 13:10:00,101.62,101.77,101.62,101.68,15619.0,73.6288,73.7375,73.6288,73.6723,15619.0
2017-09-20 13:15:00,101.66,101.72,101.6,101.64,23853.0,73.6578,73.7013,73.6143,73.6433,23853.0
2017-09-20 13:20:00,101.64,101.67,101.52,101.55,10825.0,73.6433,73.6651,73.5564,73.5781,10825.0
2017-09-20 13:25:00,101.55,101.58,101.54,101.58,5566.0,73.5781,73.5999,73.5709,73.5999,5566.0
2017-09-20 13:30:00,101.55,101.59,101.52,101.55,7377.0,73.5781,73.6071,73.5564,73.5781,7377.0
2017-09-20 13:35:00,101.53,101.53,101.45,101.49,6116.0,73.5636,73.5636,73.5057,73.5346,6116.0
2017-09-20 13:40:00,101.53,101.54,101.47,101.49,4201.0,73.5636,73.5709,73.5202,73.5346,4201.0
2017-09-20 13:45:00,101.46,101.47,101.37,101.37,12323.0,73.5129,73.5202,73.4477,73.4477,12323.0
2017-09-20 13:50:00,101.38,101.48,101.35,101.47,8691.0,73.4549,73.5274,73.4332,73.5202,8691.0
2017-09-20 13:55:00,101.46,101.6,101.46,101.57,8443.0,73.5129,73.6143,73.5129,73.5926,8443.0
2017-09-20 14:00:00,101.58,101.58,100.81,101.06,33914.0,73.5999,73.5999,73.042,73.2231,33914.0
2017-09-20 14:05:00,101.1,101.27,100.94,101.26,12432.0,73.2521,73.3752,73.1361,73.368,12432.0
2017-09-20 14:10:00,101.22,101.22,100.94,101.14,23715.0,73.339,73.339,73.1361,73.2811,23715.0
2017-09-20 14:15:00,101.15,101.19,101.0,101.01,13937.0,73.2883,73.3173,73.1796,73.1869,13937.0
2017-09-20 14:20:00,101.06,101.06,100.85,100.89,82908.0,73.2231,73.2231,73.0709,73.0999,82908.0
2017-09-20 14:25:00,100.89,101.43,100.87,101.36,46605.0,73.0999,73.4912,73.0854,73.4405,46605.0
2017-09-20 14:30:00,101.36,101.42,101.23,101.37,30052.0,73.4405,73.4839,73.3463,73.4477,30052.0
2017-09-20 14:35:00,101.33,101.35,101.11,101.17,11501.0,73.4187,73.4332,73.2593,73.3028,11501.0
2017-09-20 14:40:00,101.19,101.19,100.99,101.05,11480.0,73.3173,73.3173,73.1724,73.2158,11480.0
2017-09-20 14:45:00,101.06,101.28,101.06,101.28,17877.0,73.2231,73.3825,73.2231,73.3825,17877.0
2017-09-20 14:50:00,101.3,101.42,101.27,101.42,21032.0,73.397,73.4839,73.3752,73.4839,21032.0
2017-09-20 14:55:00,101.4,101.47,101.36,101.4,20145.0,73.4694,73.5202,73.4405,73.4694,20145.0
2017-09-20 15:00:00,101.38,101.43,101.32,101.41,27186.0,73.4549,73.4912,73.4115,73.4767,27186.0
2017-09-20 15:05:00,101.4,101.56,101.37,101.52,25386.0,73.4694,73.5854,73.4477,73.5564,25386.0
2017-09-20 15:10:00,101.54,101.58,101.47,101.58,38814.0,73.5709,73.5999,73.5202,73.5999,38814.0
2017-09-20 15:15:00,101.6,101.84,101.58,101.84,62892.0,73.6143,73.7882,73.5999,73.7882,62892.0
2017-09-20 15:20:00,101.83,101.83,101.64,101.69,30546.0,73.781,73.781,73.6433,73.6796,30546.0
2017-09-20 15:25:00,101.69,101.78,101.68,101.72,15823.0,73.6796,73.7448,73.6723,73.7013,15823.0
2017-09-20 15:30:00,101.72,101.75,101.62,101.75,20256.0,73.7013,73.723,73.6288,73.723,20256.0
2017-09-20 15:35:00,101.77,101.79,101.71,101.73,20587.0,73.7375,73.752,73.694,73.7085,20587.0
2017-09-20 15:40:00,101.74,101.74,101.66,101.68,34574.0,73.7158,73.7158,73.6578,73.6723,34574.0
2017-09-20 15:45:00,101.68,101.84,101.68,101.84,49690.0,73.6723,73.7882,73.6723,73.7882,49690.0
2017-09-20 15:50:00,101.84,101.9,101.79,101.83,50573.0,73.7882,73.8317,73.752,73.781,50573.0
2017-09-20 15:55:00,101.84,101.84,101.72,101.81,90756.0,73.7882,73.7882,73.7013,73.7665,90756.0
2017-09-21 09:30:00,101.71,102.19,101.7,102.01,27032.0,73.694,74.0418,73.6868,73.9114,27032.0
2017-09-21 09:35:00,102.01,102.03,101.66,101.69,8094.0,73.9114,73.9259,73.6578,73.6796,8094.0
2017-09-21 09:40:00,101.69,101.86,101.67,101.73,8223.0,73.6796,73.8027,73.6651,73.7085,8223.0
2017-09-21 09:45:00,101.7,101.93,101.69,101.82,6527.0,73.6868,73.8534,73.6796,73.7737,6527.0
2017-09-21 09:50:00,101.85,101.99,101.85,101.99,4686.0,73.7955,73.8969,73.7955,73.8969,4686.0
2017-09-21 09:55:00,101.96,102.02,101.8,101.92,6845.0,73.8752,73.9187,73.7593,73.8462,6845.0
2017-09-21 10:00:00,102.04,102.2,101.93,102.02,5897.0,73.9332,74.0491,73.8534,73.9187,5897.0
2017-09-21 10:05:00,101.95,101.98,101.85,101.85,8378.0,73.8679,73.8897,73.7955,73.7955,8378.0
2017-09-21 10:10:00,101.89,102.03,101.86,101.93,5979.0,73.8245,73.9259,73.8027,73.8534,5979.0
2017-09-21 10:15:00,101.87,101.9,101.75,101.85,5275.0,73.81,73.8317,73.723,73.7955,5275.0
2017-09-21 10:20:00,101.84,101.97,101.84,101.92,6799.0,73.7882,73.8824,73.7882,73.8462,6799.0
2017-09-21 10:25:00,101.92,101.93,101.76,101.76,5428.0,73.8462,73.8534,73.7303,73.7303,5428.0
2017-09-21 10:30:00,101.75,101.88,101.71,101.88,11820.0,73.723,73.8172,73.694,73.8172,11820.0
2017-09-21 10:35:00,101.86,101.87,101.79,101.8,3610.0,73.8027,73.81,73.752,73.7593,3610.0
2017-09-21 10:40:00,101.8,102.08,101.79,102.01,7962.0,73.7593,73.9621,73.752,73.9114,7962.0
2017-09-21 10:45:00,102.06,102.13,101.95,101.96,4727.0,73.9476,73.9984,73.8679,73.8752,4727.0
2017-09-21 10:50:00,101.93,102.1,101.93,102.1,7325.0,73.8534,73.9766,73.8534,73.9766,7325.0
2017-09-21 10:55:00,102.11,102.13,102.0,102.0,10059.0,73.9839,73.9984,73.9042,73.9042,10059.0
2017-09-21 11:00:00,101.92,101.92,101.85,101.9,5848.0,73.8462,73.8462,73.7955,73.8317,5848.0
2017-09-21 11:05:00,101.93,102.03,101.89,102.01,8548.0,73.8534,73.9259,73.8245,73.9114,8548.0
2017-09-21 11:10:00,102.03,102.24,102.03,102.24,6730.0,73.9259,74.0781,73.9259,74.0781,6730.0
2017-09-21 11:15:00,102.28,102.29,102.19,102.21,6578.0,74.107,74.1143,74.0418,74.0563,6578.0
2017-09-21 11:20:00,102.2,102.24,102.17,102.22,6998.0,74.0491,74.0781,74.0273,74.0636,6998.0
2017-09-21 11:25:00,102.23,102.23,102.17,102.2,10273.0,74.0708,74.0708,74.0273,74.0491,10273.0
2017-09-21 11:30:00,102.21,102.21,102.07,102.09,9249.0,74.0563,74.0563,73.9549,73.9694,9249.0
2017-09-21 11:35:00,102.08,102.08,101.84,101.93,8937.0,73.9621,73.9621,73.7882,73.8534,8937.0
2017-09-21 11:40:00,101.92,102.02,101.92,101.99,5899.0,73.8462,73.9187,73.8462,73.8969,5899.0
2017-09-21 11:45:00,102.0,102.02,101.96,102.0,8532.0,73.9042,73.9187,73.8752,73.9042,8532.0
2017-09-21 11:50:00,102.0,102.06,101.97,102.0,4834.0,73.9042,73.9476,73.8824,73.9042,4834.0
2017-09-21 11:55:00,102.0,102.06,101.97,102.02,6007.0,73.9042,73.9476,73.8824,73.9187,6007.0
2017-09-21 12:00:00,102.02,102.05,101.89,101.94,9914.0,73.9187,73.9404,73.8245,73.8607,9914.0
2017-09-21 12:05:00,101.89,101.94,101.85,101.87,2412.0,73.8245,73.8607,73.7955,73.81,2412.0
2017-09-21 12:10:00,101.85,101.86,101.77,101.82,8302.0,73.7955,73.8027,73.7375,73.7737,8302.0
2017-09-21 12:15:00,101.82,101.88,101.78,101.88,25899.0,73.7737,73.8172,73.7448,73.8172,25899.0
2017-09-21 12:20:00,101.86,101.9,101.84,101.88,23334.0,73.8027,73.8317,73.7882,73.8172,23334.0
2017-09-21 12:25:00,101.86,101.92,101.84,101.92,11529.0,73.8027,73.8462,73.7882,73.8462,11529.0
2017-09-21 12:30:00,101.91,102.03,101.91,102.01,17376.0,73.839,73.9259,73.839,73.9114,17376.0
2017-09-21 12:35:00,101.98,102.04,101.96,101.98,7280.0,73.8897,73.9332,73.8752,73.8897,7280.0
2017-09-21 12:40:00,101.94,102.02,101.93,101.97,15427.0,73.8607,73.9187,73.8534,73.8824,15427.0
2017-09-21 12:45:00,101.96,102.01,101.95,101.98,6658.0,73.8752,73.9114,73.8679,73.8897,6658.0
2017-09-21 12:50:00,101.98,102.0,101.95,101.96,6922.0,73.8897,73.9042,73.8679,73.8752,6922.0
2017-09-21 12:55:00,101.96,102.01,101.95,101.98,19485.0,73.8752,73.9114,73.8679,73.8897,19485.0
2017-09-21 13:00:00,101.98,102.0,101.82,101.9,26361.0,73.8897,73.9042,73.7737,73.8317,26361.0
2017-09-21 13:05:00,101.9,101.91,101.82,101.83,7702.0,73.8317,73.839,73.7737,73.781,7702.0
2017-09-21 13:10:00,101.82,101.85,101.7,101.71,10978.0,73.7737,73.7955,73.6868,73.694,10978.0
2017-09-21 13:15:00,101.72,101.79,101.72,101.75,6755.0,73.7013,73.752,73.7013,73.723,6755.0
2017-09-21 13:20:00,101.74,101.78,101.71,101.76,15346.0,73.7158,73.7448,73.694,73.7303,15346.0
2017-09-21 13:25:00,101.75,101.77,101.72,101.77,11032.0,73.723,73.7375,73.7013,73.7375,11032.0
2017-09-21 13:30:00,101.76,101.86,101.75,101.82,9772.0,73.7303,73.8027,73.723,73.7737,9772.0
2017-09-21 13:35:00,101.79,101.83,101.78,101.8,11728.0,73.752,73.781,73.7448,73.7593,11728.0
2017-09-21 13:40:00,101.81,101.83,101.78,101.83,5402.0,73.7665,73.781,73.7448,73.781,5402.0
2017-09-21 13:45:00,101.81,101.83,101.7,101.8,30493.0,73.7665,73.781,73.6868,73.7593,30493.0
2017-09-21 13:50:00,101.82,101.86,101.79,101.8,24246.0,73.7737,73.8027,73.752,73.7593,24246.0
2017-09-21 13:55:00,101.8,101.9,101.8,101.88,25672.0,73.7593,73.8317,73.7593,73.8172,25672.0
2017-09-21 14:00:00,101.87,102.01,101.82,101.98,36536.0,73.81,73.9114,73.7737,73.8897,36536.0
2017-09-21 14:05:00,101.98,101.98,101.55,101.7,55029.0,73.8897,73.8897,73.5781,73.6868,55029.0
2017-09-21 14:10:00,101.68,101.7,101.63,101.68,8463.0,73.6723,73.6868,73.6361,73.6723,8463.0
2017-09-21 14:15:00,101.68,101.78,101.68,101.73,39456.0,73.6723,73.7448,73.6723,73.7085,39456.0
2017-09-21 14:20:00,101.74,101.79,101.61,101.66,32771.0,73.7158,73.752,73.6216,73.6578,32771.0
2017-09-21 14:25:00,101.68,101.75,101.63,101.67,21824.0,73.6723,73.723,73.6361,73.6651,21824.0
2017-09-21 14:30:00,101.67,101.73,101.63,101.69,15014.0,73.6651,73.7085,73.6361,73.6796,15014.0
2017-09-21 14:35:00,101.71,101.71,101.57,101.64,34436.0,73.694,73.694,73.5926,73.6433,34436.0
2017-09-21 14:40:00,101.6,101.67,101.6,101.67,6321.0,73.6143,73.6651,73.6143,73.6651,6321.0
2017-09-21 14:45:00,101.67,101.67,101.62,101.64,4683.0,73.6651,73.6651,73.6288,73.6433,4683.0
2017-09-21 14:50:00,101.64,101.68,101.64,101.65,5400.0,73.6433,73.6723,73.6433,73.6506,5400.0
2017-09-21 14:55:00,101.67,101.7,101.64,101.7,8100.0,73.6651,73.6868,73.6433,73.6868,8100.0
2017-09-21 15:00:00,101.7,101.73,101.7,101.73,6066.0,73.6868,73.7085,73.6868,73.7085,6066.0
2017-09-21 15:05:00,101.73,101.75,101.66,101.75,28484.0,73.7085,73.723,73.6578,73.723,28484.0
2017-09-21 15:10:00,101.72,101.75,101.68,101.68,4832.0,73.7013,73.723,73.6723,73.6723,4832.0
2017-09-21 15:15:00,101.69,101.7,101.67,101.68,9401.0,73.6796,73.6868,73.6651,73.6723,9401.0
2017-09-21 15:20:00,101.69,101.69,101.6,101.65,17588.0,73.6796,73.6796,73.6143,73.6506,17588.0
2017-09-21 15:25:00,101.66,101.66,101.48,101.54,177862.0,73.6578,73.6578,73.5274,73.5709,177862.0
2017-09-21 15:30:00,101.53,101.7,101.53,101.69,12725.0,73.5636,73.6868,73.5636,73.6796,12725.0
2017-09-21 15:35:00,101.69,101.72,101.62,101.71,84283.0,73.6796,73.7013,73.6288,73.694,84283.0
2017-09-21 15:40:00,101.71,101.71,101.61,101.65,10587.0,73.694,73.694,73.6216,73.6506,10587.0
2017-09-21 15:45:00,101.65,101.7,101.64,101.7,95976.0,73.6506,73.6868,73.6433,73.6868,95976.0
2017-09-21 15:50:00,101.69,101.69,101.65,101.66,16326.0,73.6796,73.6796,73.6506,73.6578,16326.0
2017-09-21 15:55:00,101.66,101.7,101.57,101.6,42975.0,73.6578,73.6868,73.5926,73.6143,42975.0
2017-09-22 09:30:00,101.05,101.16,100.69,100.91,49421.0,73.2158,73.2955,72.955,73.1144,49421.0
2017-09-22 09:35:00,101.14,101.32,100.77,101.29,142181.0,73.2811,73.4115,73.013,73.3897,142181.0
2017-09-22 09:40:00,101.25,101.45,101.15,101.25,15738.0,73.3608,73.5057,73.2883,73.3608,15738.0
2017-09-22 09:45:00,101.25,101.33,101.0,101.1,17664.0,73.3608,73.4187,73.1796,73.2521,17664.0
2017-09-22 09:50:00,101.1,101.1,100.74,100.8,33292.0,73.2521,73.2521,72.9912,73.0347,33292.0
2017-09-22 09:55:00,100.82,100.93,100.81,100.92,11877.0,73.0492,73.1289,73.042,73.1217,11877.0
2017-09-22 10:00:00,100.94,101.03,100.86,100.93,17184.0,73.1361,73.2014,73.0782,73.1289,17184.0
2017-09-22 10:05:00,100.92,101.19,100.9,100.98,24889.0,73.1217,73.3173,73.1072,73.1651,24889.0
2017-09-22 10:10:00,100.94,101.04,100.85,101.04,16095.0,73.1361,73.2086,73.0709,73.2086,16095.0
2017-09-22 10:15:00,101.02,101.06,100.89,100.96,26285.0,73.1941,73.2231,73.0999,73.1506,26285.0
2017-09-22 10:20:00,101.0,101.05,100.98,100.98,9609.0,73.1796,73.2158,73.1651,73.1651,9609.0
2017-09-22 10:25:00,101.02,101.17,100.99,101.14,20215.0,73.1941,73.3028,73.1724,73.2811,20215.0
2017-09-22 10:30:00,101.14,101.18,101.07,101.07,13495.0,73.2811,73.31,73.2303,73.2303,13495.0
2017-09-22 10:35:00,101.09,101.11,101.04,101.08,2210.0,73.2448,73.2593,73.2086,73.2376,2210.0
2017-09-22 10:40:00,101.06,101.06,101.0,101.03,5699.0,73.2231,73.2231,73.1796,73.2014,5699.0
2017-09-22 10:45:00,101.02,101.05,101.0,101.05,3715.0,73.1941,73.2158,73.1796,73.2158,3715.0
2017-09-22 10:50:00,101.02,101.05,100.98,100.98,3769.0,73.1941,73.2158,73.1651,73.1651,3769.0
2017-09-22 10:55:00,101.0,101.0,100.95,100.99,2501.0,73.1796,73.1796,73.1434,73.1724,2501.0
2017-09-22 11:00:00,101.0,101.01,100.93,100.96,5266.0,73.1796,73.1869,73.1289,73.1506,5266.0
2017-09-22 11:05:00,100.98,101.0,100.92,100.92,13202.0,73.1651,73.1796,73.1217,73.1217,13202.0
2017-09-22 11:10:00,100.94,100.98,100.87,100.95,10784.0,73.1361,73.1651,73.0854,73.1434,10784.0
2017-09-22 11:15:00,100.97,101.0,100.95,100.98,2880.0,73.1579,73.1796,73.1434,73.1651,2880.0
2017-09-22 11:20:00,101.0,101.0,100.92,100.93,9091.0,73.1796,73.1796,73.1217,73.1289,9091.0
2017-09-22 11:25:00,100.91,100.92,100.86,100.9,17269.0,73.1144,73.1217,73.0782,73.1072,17269.0
2017-09-22 11:30:00,100.9,100.91,100.75,100.85,21268.0,73.1072,73.1144,72.9985,73.0709,21268.0
2017-09-22 11:35:00,100.85,100.94,100.83,100.93,20131.0,73.0709,73.1361,73.0564,73.1289,20131.0
2017-09-22 11:40:00,100.93,100.98,100.84,100.85,8099.0,73.1289,73.1651,73.0637,73.0709,8099.0
2017-09-22 11:45:00,100.85,100.87,100.53,100.56,37241.0,73.0709,73.0854,72.8391,72.8608,37241.0
2017-09-22 11:50:00,100.54,100.69,100.51,100.68,30723.0,72.8463,72.955,72.8246,72.9478,30723.0
2017-09-22 11:55:00,100.67,100.86,100.65,100.86,35006.0,72.9405,73.0782,72.926,73.0782,35006.0
2017-09-22 12:00:00,100.86,100.92,100.84,100.86,13478.0,73.0782,73.1217,73.0637,73.0782,13478.0
2017-09-22 12:05:00,100.88,100.88,100.72,100.73,20262.0,73.0927,73.0927,72.9767,72.984,20262.0
2017-09-22 12:10:00,100.69,100.76,100.57,100.57,38261.0,72.955,73.0057,72.8681,72.8681,38261.0
2017-09-22 12:15:00,100.58,100.58,100.32,100.38,21228.0,72.8753,72.8753,72.6869,72.7304,21228.0
2017-09-22 12:20:00,100.34,100.44,100.33,100.4,31144.0,72.7014,72.7739,72.6942,72.7449,31144.0
2017-09-22 12:25:00,100.42,100.43,100.35,100.37,12905.0,72.7594,72.7666,72.7087,72.7232,12905.0
2017-09-22 12:30:00,100.36,100.53,100.34,100.52,19842.0,72.7159,72.8391,72.7014,72.8318,19842.0
2017-09-22 12:35:00,100.52,100.54,100.49,100.51,9109.0,72.8318,72.8463,72.8101,72.8246,9109.0
2017-09-22 12:40:00,100.54,100.54,100.47,100.5,18642.0,72.8463,72.8463,72.7956,72.8173,18642.0
2017-09-22 12:45:00,100.49,100.56,100.47,100.54,18336.0,72.8101,72.8608,72.7956,72.8463,18336.0
2017-09-22 12:50:00,100.54,100.62,100.51,100.59,8646.0,72.8463,72.9043,72.8246,72.8826,8646.0
2017-09-22 12:55:00,100.6,100.61,100.55,100.57,57917.0,72.8898,72.897,72.8536,72.8681,57917.0
2017-09-22 13:00:00,100.57,100.57,100.45,100.56,20905.0,72.8681,72.8681,72.7811,72.8608,20905.0
2017-09-22 13:05:00,100.58,100.6,100.48,100.49,73477.0,72.8753,72.8898,72.8029,72.8101,73477.0
2017-09-22 13:10:00,100.5,100.5,100.37,100.47,63354.0,72.8173,72.8173,72.7232,72.7956,63354.0
2017-09-22 13:15:00,100.49,100.49,100.41,100.48,24273.0,72.8101,72.8101,72.7521,72.8029,24273.0
2017-09-22 13:20:00,100.48,100.63,100.46,100.61,19313.0,72.8029,72.9115,72.7884,72.897,19313.0
2017-09-22 13:25:00,100.63,100.68,100.59,100.65,19923.0,72.9115,72.9478,72.8826,72.926,19923.0
2017-09-22 13:30:00,100.62,100.63,100.52,100.62,5615.0,72.9043,72.9115,72.8318,72.9043,5615.0
2017-09-22 13:35:00,100.59,100.6,100.52,100.56,59267.0,72.8826,72.8898,72.8318,72.8608,59267.0
2017-09-22 13:40:00,100.56,100.69,100.56,100.69,4502.0,72.8608,72.955,72.8608,72.955,4502.0
2017-09-22 13:45:00,100.72,100.72,100.61,100.61,7921.0,72.9767,72.9767,72.897,72.897,7921.0
2017-09-22 13:50:00,100.58,100.65,100.5,100.52,16568.0,72.8753,72.926,72.8173,72.8318,16568.0
2017-09-22 13:55:00,100.54,100.54,100.48,100.48,4015.0,72.8463,72.8463,72.8029,72.8029,4015.0
2017-09-22 14:00:00,100.48,100.59,100.48,100.59,11276.0,72.8029,72.8826,72.8029,72.8826,11276.0
2017-09-22 14:05:00,100.59,100.62,100.48,100.52,19952.0,72.8826,72.9043,72.8029,72.8318,19952.0
2017-09-22 14:10:00,100.51,100.52,100.47,100.48,24922.0,72.8246,72.8318,72.7956,72.8029,24922.0
2017-09-22 14:15:00,100.5,100.5,100.42,100.48,19316.0,72.8173,72.8173,72.7594,72.8029,19316.0
2017-09-22 14:20:00,100.48,100.5,100.46,100.47,15376.0,72.8029,72.8173,72.7884,72.7956,15376.0
2017-09-22 14:25:00,100.48,100.51,100.47,100.47,10635.0,72.8029,72.8246,72.7956,72.7956,10635.0
2017-09-22 14:30:00,100.46,100.48,100.39,100.39,13446.0,72.7884,72.8029,72.7376,72.7376,13446.0
2017-09-22 14:35:00,100.38,100.51,100.38,100.44,123596.0,72.7304,72.8246,72.7304,72.7739,123596.0
2017-09-22 14:40:00,100.43,100.51,100.4,100.48,59480.0,72.7666,72.8246,72.7449,72.8029,59480.0
2017-09-22 14:45:00,100.5,100.5,100.45,100.5,45119.0,72.8173,72.8173,72.7811,72.8173,45119.0
2017-09-22 14:50:00,100.48,100.5,100.45,100.45,36019.0,72.8029,72.8173,72.7811,72.7811,36019.0
2017-09-22 14:55:00,100.45,100.47,100.05,100.15,54080.0,72.7811,72.7956,72.4913,72.5637,54080.0
2017-09-22 15:00:00,100.15,100.48,100.15,100.48,20459.0,72.5637,72.8029,72.5637,72.8029,20459.0
2017-09-22 15:05:00,100.43,100.46,100.35,100.37,12547.0,72.7666,72.7884,72.7087,72.7232,12547.0
2017-09-22 15:10:00,100.39,100.43,100.25,100.28,18262.0,72.7376,72.7666,72.6362,72.6579,18262.0
2017-09-22 15:15:00,100.29,100.34,100.11,100.18,35188.0,72.6652,72.7014,72.5348,72.5855,35188.0
2017-09-22 15:20:00,100.17,100.37,100.14,100.35,20188.0,72.5782,72.7232,72.5565,72.7087,20188.0
2017-09-22 15:25:00,100.37,100.41,100.35,100.4,73498.0,72.7232,72.7521,72.7087,72.7449,73498.0
2017-09-22 15:30:00,100.4,100.45,100.39,100.45,35433.0,72.7449,72.7811,72.7376,72.7811,35433.0
2017-09-22 15:35:00,100.44,100.52,100.44,100.51,63228.0,72.7739,72.8318,72.7739,72.8246,63228.0
2017-09-22 15:40:00,100.5,100.69,100.5,100.68,41461.0,72.8173,72.955,72.8173,72.9478,41461.0
2017-09-22 15:45:00,100.67,100.8,100.61,100.64,59034.0,72.9405,73.0347,72.897,72.9188,59034.0
2017-09-22 15:50:00,100.66,100.74,100.65,100.71,42779.0,72.9333,72.9912,72.926,72.9695,42779.0
2017-09-22 15:55:00,100.7,100.79,100.57,100.58,187011.0,72.9623,73.0275,72.8681,72.8753,187011.0
2017-09-25 09:30:00,100.48,100.69,100.29,100.32,27325.0,72.8029,72.955,72.6652,72.6869,27325.0
2017-09-25 09:35:00,100.29,100.44,100.19,100.24,8597.0,72.6652,72.7739,72.5927,72.629,8597.0
2017-09-25 09:40:00,100.19,100.28,100.05,100.14,13955.0,72.5927,72.6579,72.4913,72.5565,13955.0
2017-09-25 09:45:00,100.14,100.24,100.13,100.18,8690.0,72.5565,72.629,72.5493,72.5855,8690.0
2017-09-25 09:50:00,100.15,100.25,100.13,100.25,15659.0,72.5637,72.6362,72.5493,72.6362,15659.0
2017-09-25 09:55:00,100.25,100.28,100.18,100.26,18112.0,72.6362,72.6579,72.5855,72.6434,18112.0
2017-09-25 10:00:00,100.23,100.4,100.21,100.36,12881.0,72.6217,72.7449,72.6072,72.7159,12881.0
2017-09-25 10:05:00,100.38,100.71,100.34,100.7,18058.0,72.7304,72.9695,72.7014,72.9623,18058.0
2017-09-25 10:10:00,100.7,100.85,100.66,100.79,35660.0,72.9623,73.0709,72.9333,73.0275,35660.0
2017-09-25 10:15:00,100.79,101.0,100.79,101.0,26638.0,73.0275,73.1796,73.0275,73.1796,26638.0
2017-09-25 10:20:00,101.01,101.14,100.97,101.12,14403.0,73.1869,73.2811,73.1579,73.2666,14403.0
2017-09-25 10:25:00,101.11,101.22,101.04,101.11,52980.0,73.2593,73.339,73.2086,73.2593,52980.0
2017-09-25 10:30:00,101.11,101.28,101.11,101.22,25006.0,73.2593,73.3825,73.2593,73.339,25006.0
2017-09-25 10:35:00,101.22,101.23,100.83,100.83,38055.0,73.339,73.3463,73.0564,73.0564,38055.0
2017-09-25 10:40:00,100.84,100.95,100.82,100.93,9167.0,73.0637,73.1434,73.0492,73.1289,9167.0
2017-09-25 10:45:00,100.92,100.98,100.91,100.93,10746.0,73.1217,73.1651,73.1144,73.1289,10746.0
2017-09-25 10:50:00,100.92,100.94,100.74,100.79,19047.0,73.1217,73.1361,72.9912,73.0275,19047.0
2017-09-25 10:55:00,100.77,100.92,100.76,100.9,13739.0,73.013,73.1217,73.0057,73.1072,13739.0
2017-09-25 11:00:00,100.9,100.93,100.63,100.67,28570.0,73.1072,73.1289,72.9115,72.9405,28570.0
2017-09-25 11:05:00,100.69,100.92,100.66,100.88,10556.0,72.955,73.1217,72.9333,73.0927,10556.0
2017-09-25 11:10:00,100.9,100.98,100.78,100.79,17663.0,73.1072,73.1651,73.0202,73.0275,17663.0
2017-09-25 11:15:00,100.8,100.8,100.7,100.77,14702.0,73.0347,73.0347,72.9623,73.013,14702.0
2017-09-25 11:20:00,100.79,100.86,100.79,100.86,5968.0,73.0275,73.0782,73.0275,73.0782,5968.0
2017-09-25 11:25:00,100.9,100.95,100.88,100.93,3708.0,73.1072,73.1434,73.0927,73.1289,3708.0
2017-09-25 11:30:00,100.94,100.94,100.79,100.82,15124.0,73.1361,73.1361,73.0275,73.0492,15124.0
2017-09-25 11:35:00,100.85,100.88,100.8,100.8,8146.0,73.0709,73.0927,73.0347,73.0347,8146.0
2017-09-25 11:40:00,100.81,100.84,100.76,100.76,5605.0,73.042,73.0637,73.0057,73.0057,5605.0
2017-09-25 11:45:00,100.75,100.75,100.6,100.63,11263.0,72.9985,72.9985,72.8898,72.9115,11263.0
2017-09-25 11:50:00,100.64,100.65,100.56,100.63,9248.0,72.9188,72.926,72.8608,72.9115,9248.0
2017-09-25 11:55:00,100.61,100.69,100.59,100.63,7500.0,72.897,72.955,72.8826,72.9115,7500.0
2017-09-25 12:00:00,100.64,100.66,100.43,100.47,9144.0,72.9188,72.9333,72.7666,72.7956,9144.0
2017-09-25 12:05:00,100.48,100.5,100.31,100.37,8851.0,72.8029,72.8173,72.6797,72.7232,8851.0
2017-09-25 12:10:00,100.35,100.37,100.15,100.19,19106.0,72.7087,72.7232,72.5637,72.5927,19106.0
2017-09-25 12:15:00,100.21,100.28,100.16,100.24,9675.0,72.6072,72.6579,72.571,72.629,9675.0
2017-09-25 12:20:00,100.25,100.3,100.2,100.21,11800.0,72.6362,72.6724,72.6,72.6072,11800.0
2017-09-25 12:25:00,100.23,100.37,100.21,100.37,14157.0,72.6217,72.7232,72.6072,72.7232,14157.0
2017-09-25 12:30:00,100.38,100.46,100.35,100.41,5994.0,72.7304,72.7884,72.7087,72.7521,5994.0
2017-09-25 12:35:00,100.41,100.53,100.41,100.49,10056.0,72.7521,72.8391,72.7521,72.8101,10056.0
2017-09-25 12:40:00,100.54,100.54,100.48,100.52,4050.0,72.8463,72.8463,72.8029,72.8318,4050.0
2017-09-25 12:45:00,100.51,100.58,100.49,100.49,12471.0,72.8246,72.8753,72.8101,72.8101,12471.0
2017-09-25 12:50:00,100.47,100.56,100.44,100.56,9816.0,72.7956,72.8608,72.7739,72.8608,9816.0
2017-09-25 12:55:00,100.56,100.57,100.47,100.47,10354.0,72.8608,72.8681,72.7956,72.7956,10354.0
2017-09-25 13:00:00,100.48,100.48,100.42,100.44,9060.0,72.8029,72.8029,72.7594,72.7739,9060.0
2017-09-25 13:05:00,100.46,100.53,100.46,100.48,7498.0,72.7884,72.8391,72.7884,72.8029,7498.0
2017-09-25 13:10:00,100.45,100.49,100.37,100.37,6673.0,72.7811,72.8101,72.7232,72.7232,6673.0
2017-09-25 13:15:00,100.37,100.4,100.31,100.31,5122.0,72.7232,72.7449,72.6797,72.6797,5122.0
2017-09-25 13:20:00,100.3,100.32,100.27,100.29,10508.0,72.6724,72.6869,72.6507,72.6652,10508.0
2017-09-25 13:25:00,100.27,100.28,100.11,100.14,21551.0,72.6507,72.6579,72.5348,72.5565,21551.0
2017-09-25 13:30:00,100.14,100.16,100.08,100.09,12043.0,72.5565,72.571,72.513,72.5203,12043.0
2017-09-25 13:35:00,100.09,100.09,99.95,100.04,20218.0,72.5203,72.5203,72.4188,72.484,20218.0
2017-09-25 13:40:00,100.05,100.09,99.98,99.98,11651.0,72.4913,72.5203,72.4406,72.4406,11651.0
2017-09-25 13:45:00,99.98,100.0,99.94,99.94,7960.0,72.4406,72.4551,72.4116,72.4116,7960.0
2017-09-25 13:50:00,99.93,99.97,99.89,99.95,13578.0,72.4043,72.4333,72.3754,72.4188,13578.0
2017-09-25 13:55:00,99.94,99.94,99.8,99.85,9999.0,72.4116,72.4116,72.3102,72.3464,9999.0
2017-09-25 14:00:00,99.81,99.86,99.7,99.71,20501.0,72.3174,72.3536,72.2377,72.2449,20501.0
2017-09-25 14:05:00,99.71,99.71,99.57,99.68,23520.0,72.2449,72.2449,72.1435,72.2232,23520.0
2017-09-25 14:10:00,99.69,99.85,99.69,99.82,12389.0,72.2305,72.3464,72.2305,72.3246,12389.0
2017-09-25 14:15:00,99.83,99.92,99.76,99.91,12039.0,72.3319,72.3971,72.2812,72.3899,12039.0
2017-09-25 14:20:00,99.92,99.98,99.87,99.92,17787.0,72.3971,72.4406,72.3609,72.3971,17787.0
2017-09-25 14:25:00,99.92,100.0,99.91,99.96,14740.0,72.3971,72.4551,72.3899,72.4261,14740.0
2017-09-25 14:30:00,99.94,100.01,99.92,99.97,21535.0,72.4116,72.4623,72.3971,72.4333,21535.0
2017-09-25 14:35:00,99.98,100.08,99.96,100.07,22897.0,72.4406,72.513,72.4261,72.5058,22897.0
2017-09-25 14:40:00,100.08,100.18,100.03,100.17,14398.0,72.513,72.5855,72.4768,72.5782,14398.0
2017-09-25 14:45:00,100.16,100.29,100.16,100.28,17120.0,72.571,72.6652,72.571,72.6579,17120.0
2017-09-25 14:50:00,100.25,100.36,100.25,100.31,30203.0,72.6362,72.7159,72.6362,72.6797,30203.0
2017-09-25 14:55:00,100.33,100.33,100.11,100.14,25444.0,72.6942,72.6942,72.5348,72.5565,25444.0
2017-09-25 15:00:00,100.15,100.17,100.08,100.16,13229.0,72.5637,72.5782,72.513,72.571,13229.0
2017-09-25 15:05:00,100.16,100.23,100.16,100.22,17925.0,72.571,72.6217,72.571,72.6145,17925.0
2017-09-25 15:10:00,100.23,100.27,100.14,100.17,29907.0,72.6217,72.6507,72.5565,72.5782,29907.0
2017-09-25 15:15:00,100.14,100.17,100.05,100.05,24795.0,72.5565,72.5782,72.4913,72.4913,24795.0
2017-09-25 15:20:00,100.05,100.1,100.03,100.04,25067.0,72.4913,72.5275,72.4768,72.484,25067.0
2017-09-25 15:25:00,100.04,100.17,100.04,100.16,15196.0,72.484,72.5782,72.484,72.571,15196.0
2017-09-25 15:30:00,100.16,100.16,100.08,100.08,18203.0,72.571,72.571,72.513,72.513,18203.0
2017-09-25 15:35:00,100.08,100.08,100.01,100.03,14179.0,72.513,72.513,72.4623,72.4768,14179.0
2017-09-25 15:40:00,100.04,100.06,100.01,100.01,20190.0,72.484,72.4985,72.4623,72.4623,20190.0
2017-09-25 15:45:00,100.01,100.1,100.0,100.08,36455.0,72.4623,72.5275,72.4551,72.513,36455.0
2017-09-25 15:50:00,100.05,100.06,100.01,100.02,24148.0,72.4913,72.4985,72.4623,72.4696,24148.0
2017-09-25 15:55:00,100.02,100.12,100.01,100.11,93187.0,72.4696,72.542,72.4623,72.5348,93187.0
2017-09-26 09:30:00,100.05,100.67,99.8,99.92,26728.0,72.4913,72.9405,72.3102,72.3971,26728.0
2017-09-26 09:35:00,99.87,99.94,99.3,99.3,29580.0,72.3609,72.4116,71.9479,71.9479,29580.0
2017-09-26 09:40:00,99.31,99.63,99.21,99.38,51005.0,71.9551,72.187,71.8827,72.0058,51005.0
2017-09-26 09:45:00,99.38,100.09,99.23,100.03,72377.0,72.0058,72.5203,71.8972,72.4768,72377.0
2017-09-26 09:50:00,100.08,100.13,99.84,99.84,37747.0,72.513,72.5493,72.3391,72.3391,37747.0
2017-09-26 09:55:00,99.89,100.5,99.88,100.38,21447.0,72.3754,72.8173,72.3681,72.7304,21447.0
2017-09-26 10:00:00,100.33,100.44,100.04,100.05,13195.0,72.6942,72.7739,72.484,72.4913,13195.0
2017-09-26 10:05:00,100.01,100.11,99.82,100.11,14449.0,72.4623,72.5348,72.3246,72.5348,14449.0
2017-09-26 10:10:00,100.09,100.1,99.82,100.02,22601.0,72.5203,72.5275,72.3246,72.4696,22601.0
2017-09-26 10:15:00,100.04,100.12,99.9,99.99,4867.0,72.484,72.542,72.3826,72.4478,4867.0
2017-09-26 10:20:00,100.0,100.01,99.87,99.96,9414.0,72.4551,72.4623,72.3609,72.4261,9414.0
2017-09-26 10:25:00,99.98,100.03,99.81,99.82,8602.0,72.4406,72.4768,72.3174,72.3246,8602.0
2017-09-26 10:30:00,99.84,99.98,99.84,99.97,18453.0,72.3391,72.4406,72.3391,72.4333,18453.0
2017-09-26 10:35:00,99.95,99.98,99.92,99.95,14396.0,72.4188,72.4406,72.3971,72.4188,14396.0
2017-09-26 10:40:00,99.95,100.11,99.95,100.04,11740.0,72.4188,72.5348,72.4188,72.484,11740.0
2017-09-26 10:45:00,100.04,100.11,99.82,99.89,26085.0,72.484,72.5348,72.3246,72.3754,26085.0
2017-09-26 10:50:00,99.88,100.03,99.87,99.94,8971.0,72.3681,72.4768,72.3609,72.4116,8971.0
2017-09-26 10:55:00,99.94,100.23,99.93,100.23,15713.0,72.4116,72.6217,72.4043,72.6217,15713.0
2017-09-26 11:00:00,100.25,100.25,100.03,100.12,38626.0,72.6362,72.6362,72.4768,72.542,38626.0
2017-09-26 11:05:00,100.11,100.26,100.08,100.24,12514.0,72.5348,72.6434,72.513,72.629,12514.0
2017-09-26 11:10:00,100.25,100.26,100.1,100.13,11978.0,72.6362,72.6434,72.5275,72.5493,11978.0
2017-09-26 11:15:00,100.15,100.15,99.88,99.91,24544.0,72.5637,72.5637,72.3681,72.3899,24544.0
2017-09-26 11:20:00,99.87,99.92,99.16,99.36,66202.0,72.3609,72.3971,71.8464,71.9914,66202.0
2017-09-26 11:25:00,99.36,99.74,99.36,99.74,24663.0,71.9914,72.2667,71.9914,72.2667,24663.0
2017-09-26 11:30:00,99.74,99.75,99.51,99.58,21321.0,72.2667,72.2739,72.1,72.1508,21321.0
2017-09-26 11:35:00,99.6,99.75,99.54,99.74,8972.0,72.1652,72.2739,72.1218,72.2667,8972.0
2017-09-26 11:40:00,99.7,99.8,99.68,99.8,10310.0,72.2377,72.3102,72.2232,72.3102,10310.0
2017-09-26 11:45:00,99.76,99.76,99.66,99.66,4546.0,72.2812,72.2812,72.2087,72.2087,4546.0
2017-09-26 11:50:00,99.66,99.66,99.56,99.59,7078.0,72.2087,72.2087,72.1363,72.158,7078.0
2017-09-26 11:55:00,99.62,99.62,99.45,99.52,11176.0,72.1797,72.1797,72.0566,72.1073,11176.0
2017-09-26 12:00:00,99.5,99.74,99.42,99.74,10751.0,72.0928,72.2667,72.0348,72.2667,10751.0
2017-09-26 12:05:00,99.74,99.8,99.73,99.77,8433.0,72.2667,72.3102,72.2594,72.2884,8433.0
2017-09-26 12:10:00,99.77,99.8,99.66,99.66,8300.0,72.2884,72.3102,72.2087,72.2087,8300.0
2017-09-26 12:15:00,99.68,99.76,99.62,99.7,16680.0,72.2232,72.2812,72.1797,72.2377,16680.0
2017-09-26 12:20:00,99.69,99.69,99.47,99.53,31487.0,72.2305,72.2305,72.0711,72.1145,31487.0
2017-09-26 12:25:00,99.51,99.53,99.41,99.48,24711.0,72.1,72.1145,72.0276,72.0783,24711.0
2017-09-26 12:30:00,99.5,99.52,99.41,99.41,21568.0,72.0928,72.1073,72.0276,72.0276,21568.0
2017-09-26 12:35:00,99.41,99.47,99.39,99.45,20252.0,72.0276,72.0711,72.0131,72.0566,20252.0
2017-09-26 12:40:00,99.45,99.47,99.35,99.36,17103.0,72.0566,72.0711,71.9841,71.9914,17103.0
2017-09-26 12:45:00,99.36,99.39,99.29,99.37,16367.0,71.9914,72.0131,71.9406,71.9986,16367.0
2017-09-26 12:50:00,99.37,99.41,99.36,99.39,25742.0,71.9986,72.0276,71.9914,72.0131,25742.0
2017-09-26 12:55:00,99.39,99.51,99.38,99.47,38170.0,72.0131,72.1,72.0058,72.0711,38170.0
2017-09-26 13:00:00,99.47,99.61,99.47,99.52,28413.0,72.0711,72.1725,72.0711,72.1073,28413.0
2017-09-26 13:05:00,99.51,99.56,99.45,99.54,33020.0,72.1,72.1363,72.0566,72.1218,33020.0
2017-09-26 13:10:00,99.55,99.64,99.5,99.62,17655.0,72.129,72.1942,72.0928,72.1797,17655.0
2017-09-26 13:15:00,99.62,99.65,99.5,99.5,33378.0,72.1797,72.2015,72.0928,72.0928,33378.0
2017-09-26 13:20:00,99.49,99.49,99.33,99.42,11791.0,72.0855,72.0855,71.9696,72.0348,11791.0
2017-09-26 13:25:00,99.39,99.41,99.32,99.38,8480.0,72.0131,72.0276,71.9624,72.0058,8480.0
2017-09-26 13:30:00,99.38,99.44,99.34,99.41,12650.0,72.0058,72.0493,71.9769,72.0276,12650.0
2017-09-26 13:35:00,99.43,99.49,99.37,99.38,10906.0,72.0421,72.0855,71.9986,72.0058,10906.0
2017-09-26 13:40:00,99.36,99.53,99.36,99.52,18031.0,71.9914,72.1145,71.9914,72.1073,18031.0
2017-09-26 13:45:00,99.52,99.53,99.44,99.44,7546.0,72.1073,72.1145,72.0493,72.0493,7546.0
2017-09-26 13:50:00,99.43,99.5,99.4,99.47,24141.0,72.0421,72.0928,72.0203,72.0711,24141.0
2017-09-26 13:55:00,99.48,99.51,99.41,99.51,29383.0,72.0783,72.1,72.0276,72.1,29383.0
2017-09-26 14:00:00,99.51,99.63,99.49,99.59,33830.0,72.1,72.187,72.0855,72.158,33830.0
2017-09-26 14:05:00,99.59,99.72,99.59,99.66,18151.0,72.158,72.2522,72.158,72.2087,18151.0
2017-09-26 14:10:00,99.67,99.68,99.59,99.62,32046.0,72.216,72.2232,72.158,72.1797,32046.0
2017-09-26 14:15:00,99.62,99.66,99.57,99.64,24089.0,72.1797,72.2087,72.1435,72.1942,24089.0
2017-09-26 14:20:00,99.66,99.67,99.6,99.6,17597.0,72.2087,72.216,72.1652,72.1652,17597.0
2017-09-26 14:25:00,99.6,99.68,99.58,99.68,16060.0,72.1652,72.2232,72.1508,72.2232,16060.0
2017-09-26 14:30:00,99.67,99.68,99.6,99.6,13499.0,72.216,72.2232,72.1652,72.1652,13499.0
2017-09-26 14:35:00,99.59,99.67,99.59,99.63,11346.0,72.158,72.216,72.158,72.187,11346.0
2017-09-26 14:40:00,99.63,99.67,99.61,99.67,5545.0,72.187,72.216,72.1725,72.216,5545.0
2017-09-26 14:45:00,99.67,99.68,99.6,99.6,11245.0,72.216,72.2232,72.1652,72.1652,11245.0
2017-09-26 14:50:00,99.61,99.66,99.6,99.65,9554.0,72.1725,72.2087,72.1652,72.2015,9554.0
2017-09-26 14:55:00,99.62,99.72,99.61,99.71,14711.0,72.1797,72.2522,72.1725,72.2449,14711.0
2017-09-26 15:00:00,99.7,99.74,99.7,99.74,5848.0,72.2377,72.2667,72.2377,72.2667,5848.0
2017-09-26 15:05:00,99.73,99.74,99.7,99.71,13490.0,72.2594,72.2667,72.2377,72.2449,13490.0
2017-09-26 15:10:00,99.71,99.87,99.7,99.85,17676.0,72.2449,72.3609,72.2377,72.3464,17676.0
2017-09-26 15:15:00,99.86,99.87,99.8,99.84,17363.0,72.3536,72.3609,72.3102,72.3391,17363.0
2017-09-26 15:20:00,99.84,99.9,99.83,99.86,8002.0,72.3391,72.3826,72.3319,72.3536,8002.0
2017-09-26 15:25:00,99.87,99.93,99.86,99.89,11495.0,72.3609,72.4043,72.3536,72.3754,11495.0
2017-09-26 15:30:00,99.85,99.86,99.78,99.78,18748.0,72.3464,72.3536,72.2957,72.2957,18748.0
2017-09-26 15:35:00,99.78,99.9,99.76,99.85,73773.0,72.2957,72.3826,72.2812,72.3464,73773.0
2017-09-26 15:40:00,99.86,99.87,99.8,99.81,117797.0,72.3536,72.3609,72.3102,72.3174,117797.0
2017-09-26 15:45:00,99.81,99.81,99.61,99.68,25451.0,72.3174,72.3174,72.1725,72.2232,25451.0
2017-09-26 15:50:00,99.66,99.71,99.65,99.69,57573.0,72.2087,72.2449,72.2015,72.2305,57573.0
2017-09-26 15:55:00,99.68,99.69,99.49,99.57,97298.0,72.2232,72.2305,72.0855,72.1435,97298.0
2017-09-27 09:30:00,99.56,99.87,99.27,99.47,28271.0,72.1363,72.3609,71.9261,72.0711,28271.0
2017-09-27 09:35:00,99.29,99.56,99.29,99.43,14864.0,71.9406,72.1363,71.9406,72.0421,14864.0
2017-09-27 09:40:00,99.38,99.55,99.28,99.44,12616.0,72.0058,72.129,71.9334,72.0493,12616.0
2017-09-27 09:45:00,99.39,99.44,99.24,99.32,9349.0,72.0131,72.0493,71.9044,71.9624,9349.0
2017-09-27 09:50:00,99.34,99.38,99.22,99.32,33576.0,71.9769,72.0058,71.8899,71.9624,33576.0
2017-09-27 09:55:00,99.29,99.42,99.21,99.39,31556.0,71.9406,72.0348,71.8827,72.0131,31556.0
2017-09-27 10:00:00,99.39,99.47,99.3,99.4,39411.0,72.0131,72.0711,71.9479,72.0203,39411.0
2017-09-27 10:05:00,99.4,99.52,99.39,99.45,66632.0,72.0203,72.1073,72.0131,72.0566,66632.0
2017-09-27 10:10:00,99.43,99.53,99.41,99.51,14956.0,72.0421,72.1145,72.0276,72.1,14956.0
2017-09-27 10:15:00,99.5,99.64,99.48,99.63,12505.0,72.0928,72.1942,72.0783,72.187,12505.0
2017-09-27 10:20:00,99.63,99.81,99.63,99.77,8742.0,72.187,72.3174,72.187,72.2884,8742.0
2017-09-27 10:25:00,99.82,99.82,99.6,99.62,27448.0,72.3246,72.3246,72.1652,72.1797,27448.0
2017-09-27 10:30:00,99.61,99.68,99.59,99.68,12755.0,72.1725,72.2232,72.158,72.2232,12755.0
2017-09-27 10:35:00,99.67,99.75,99.58,99.7,13076.0,72.216,72.2739,72.1508,72.2377,13076.0
2017-09-27 10:40:00,99.68,99.73,99.64,99.64,29643.0,72.2232,72.2594,72.1942,72.1942,29643.0
2017-09-27 10:45:00,99.67,99.72,99.59,99.65,84249.0,72.216,72.2522,72.158,72.2015,84249.0
2017-09-27 10:50:00,99.65,99.69,99.56,99.65,35054.0,72.2015,72.2305,72.1363,72.2015,35054.0
2017-09-27 10:55:00,99.61,99.73,99.55,99.73,32595.0,72.1725,72.2594,72.129,72.2594,32595.0
2017-09-27 11:00:00,99.7,99.82,99.68,99.81,11700.0,72.2377,72.3246,72.2232,72.3174,11700.0
2017-09-27 11:05:00,99.81,99.83,99.7,99.82,28994.0,72.3174,72.3319,72.2377,72.3246,28994.0
2017-09-27 11:10:00,99.8,99.84,99.76,99.84,16709.0,72.3102,72.3391,72.2812,72.3391,16709.0
2017-09-27 11:15:00,99.85,99.9,99.82,99.9,22097.0,72.3464,72.3826,72.3246,72.3826,22097.0
2017-09-27 11:20:00,99.87,100.05,99.86,100.02,22600.0,72.3609,72.4913,72.3536,72.4696,22600.0
2017-09-27 11:25:00,100.02,100.09,99.97,100.09,26665.0,72.4696,72.5203,72.4333,72.5203,26665.0
2017-09-27 11:30:00,100.06,100.06,99.83,99.88,44320.0,72.4985,72.4985,72.3319,72.3681,44320.0
2017-09-27 11:35:00,99.87,99.96,99.84,99.94,20840.0,72.3609,72.4261,72.3391,72.4116,20840.0
2017-09-27 11:40:00,99.92,99.96,99.85,99.96,11190.0,72.3971,72.4261,72.3464,72.4261,11190.0
2017-09-27 11:45:00,99.93,99.99,99.85,99.85,23518.0,72.4043,72.4478,72.3464,72.3464,23518.0
2017-09-27 11:50:00,99.85,99.9,99.79,99.87,12813.0,72.3464,72.3826,72.3029,72.3609,12813.0
2017-09-27 11:55:00,99.87,99.94,99.86,99.94,68430.0,72.3609,72.4116,72.3536,72.4116,68430.0
2017-09-27 12:00:00,99.94,100.02,99.93,100.02,14723.0,72.4116,72.4696,72.4043,72.4696,14723.0
2017-09-27 12:05:00,100.02,100.13,100.02,100.13,79266.0,72.4696,72.5493,72.4696,72.5493,79266.0
2017-09-27 12:10:00,100.1,100.13,100.1,100.12,18176.0,72.5275,72.5493,72.5275,72.542,18176.0
2017-09-27 12:15:00,100.11,100.17,100.1,100.16,16916.0,72.5348,72.5782,72.5275,72.571,16916.0
2017-09-27 12:20:00,100.17,100.31,100.16,100.22,19844.0,72.5782,72.6797,72.571,72.6145,19844.0
2017-09-27 12:25:00,100.24,100.46,100.24,100.46,30676.0,72.629,72.7884,72.629,72.7884,30676.0
2017-09-27 12:30:00,100.46,100.55,100.44,100.53,96481.0,72.7884,72.8536,72.7739,72.8391,96481.0
2017-09-27 12:35:00,100.52,100.58,100.52,100.52,20791.0,72.8318,72.8753,72.8318,72.8318,20791.0
2017-09-27 12:40:00,100.51,100.53,100.25,100.29,45994.0,72.8246,72.8391,72.6362,72.6652,45994.0
2017-09-27 12:45:00,100.29,100.3,100.18,100.22,67573.0,72.6652,72.6724,72.5855,72.6145,67573.0
2017-09-27 12:50:00,100.22,100.25,100.12,100.16,24883.0,72.6145,72.6362,72.542,72.571,24883.0
2017-09-27 12:55:00,100.14,100.18,100.12,100.13,6805.0,72.5565,72.5855,72.542,72.5493,6805.0
2017-09-27 13:00:00,100.11,100.17,100.11,100.17,11729.0,72.5348,72.5782,72.5348,72.5782,11729.0
2017-09-27 13:05:00,100.16,100.17,100.0,100.04,8960.0,72.571,72.5782,72.4551,72.484,8960.0
2017-09-27 13:10:00,100.03,100.08,100.01,100.06,8813.0,72.4768,72.513,72.4623,72.4985,8813.0
2017-09-27 13:15:00,100.04,100.07,99.99,100.0,12100.0,72.484,72.5058,72.4478,72.4551,12100.0
2017-09-27 13:20:00,99.98,100.03,99.97,100.0,9404.0,72.4406,72.4768,72.4333,72.4551,9404.0
2017-09-27 13:25:00,100.01,100.01,99.87,99.93,14800.0,72.4623,72.4623,72.3609,72.4043,14800.0
2017-09-27 13:30:00,99.92,99.94,99.83,99.86,7400.0,72.3971,72.4116,72.3319,72.3536,7400.0
2017-09-27 13:35:00,99.85,99.85,99.77,99.85,6879.0,72.3464,72.3464,72.2884,72.3464,6879.0
2017-09-27 13:40:00,99.86,99.88,99.83,99.85,7488.0,72.3536,72.3681,72.3319,72.3464,7488.0
2017-09-27 13:45:00,99.86,99.86,99.78,99.83,9400.0,72.3536,72.3536,72.2957,72.3319,9400.0
2017-09-27 13:50:00,99.83,99.85,99.75,99.83,13889.0,72.3319,72.3464,72.2739,72.3319,13889.0
2017-09-27 13:55:00,99.83,99.94,99.83,99.88,14486.0,72.3319,72.4116,72.3319,72.3681,14486.0
2017-09-27 14:00:00,99.88,99.94,99.87,99.91,10178.0,72.3681,72.4116,72.3609,72.3899,10178.0
2017-09-27 14:05:00,99.93,99.98,99.9,99.98,18311.0,72.4043,72.4406,72.3826,72.4406,18311.0
2017-09-27 14:10:00,99.97,100.06,99.95,100.0,10898.0,72.4333,72.4985,72.4188,72.4551,10898.0
2017-09-27 14:15:00,100.02,100.07,100.0,100.04,11808.0,72.4696,72.5058,72.4551,72.484,11808.0
2017-09-27 14:20:00,100.06,100.06,99.96,99.97,7380.0,72.4985,72.4985,72.4261,72.4333,7380.0
2017-09-27 14:25:00,99.99,100.04,99.96,100.0,8700.0,72.4478,72.484,72.4261,72.4551,8700.0
2017-09-27 14:30:00,100.02,100.04,99.97,99.98,18990.0,72.4696,72.484,72.4333,72.4406,18990.0
2017-09-27 14:35:00,99.96,100.02,99.96,99.96,9932.0,72.4261,72.4696,72.4261,72.4261,9932.0
2017-09-27 14:40:00,99.93,100.0,99.91,99.98,24638.0,72.4043,72.4551,72.3899,72.4406,24638.0
2017-09-27 14:45:00,99.97,100.01,99.94,100.01,8594.0,72.4333,72.4623,72.4116,72.4623,8594.0
2017-09-27 14:50:00,100.01,100.05,99.99,100.04,8015.0,72.4623,72.4913,72.4478,72.484,8015.0
2017-09-27 14:55:00,100.04,100.07,100.03,100.06,5553.0,72.484,72.5058,72.4768,72.4985,5553.0
2017-09-27 15:00:00,100.05,100.07,100.03,100.03,9319.0,72.4913,72.5058,72.4768,72.4768,9319.0
2017-09-27 15:05:00,100.04,100.08,100.01,100.04,16613.0,72.484,72.513,72.4623,72.484,16613.0
2017-09-27 15:10:00,100.05,100.07,99.95,99.98,9961.0,72.4913,72.5058,72.4188,72.4406,9961.0
2017-09-27 15:15:00,99.97,100.0,99.92,99.96,6940.0,72.4333,72.4551,72.3971,72.4261,6940.0
2017-09-27 15:20:00,99.97,100.06,99.97,100.04,9355.0,72.4333,72.4985,72.4333,72.484,9355.0
2017-09-27 15:25:00,100.04,100.04,99.93,99.96,15329.0,72.484,72.484,72.4043,72.4261,15329.0
2017-09-27 15:30:00,99.98,100.04,99.97,100.03,11393.0,72.4406,72.484,72.4333,72.4768,11393.0
2017-09-27 15:35:00,100.02,100.04,99.98,99.98,18357.0,72.4696,72.484,72.4406,72.4406,18357.0
2017-09-27 15:40:00,99.98,100.02,99.97,100.0,14424.0,72.4406,72.4696,72.4333,72.4551,14424.0
2017-09-27 15:45:00,100.0,100.04,99.97,99.98,27935.0,72.4551,72.484,72.4333,72.4406,27935.0
2017-09-27 15:50:00,99.98,99.99,99.91,99.93,41912.0,72.4406,72.4478,72.3899,72.4043,41912.0
2017-09-27 15:55:00,99.93,100.01,99.85,99.98,152420.0,72.4043,72.4623,72.3464,72.4406,152420.0
2017-09-28 09:30:00,99.78,100.25,99.59,100.24,25449.0,72.2957,72.6362,72.158,72.629,25449.0
2017-09-28 09:35:00,100.15,100.19,99.52,99.6,36665.0,72.5637,72.5927,72.1073,72.1652,36665.0
2017-09-28 09:40:00,99.55,99.65,99.47,99.63,17169.0,72.129,72.2015,72.0711,72.187,17169.0
2017-09-28 09:45:00,99.59,99.84,99.55,99.79,21575.0,72.158,72.3391,72.129,72.3029,21575.0
2017-09-28 09:50:00,99.76,99.81,99.73,99.79,11679.0,72.2812,72.3174,72.2594,72.3029,11679.0
2017-09-28 09:55:00,99.77,99.79,99.65,99.65,34857.0,72.2884,72.3029,72.2015,72.2015,34857.0
2017-09-28 10:00:00,99.68,99.72,99.63,99.63,27748.0,72.2232,72.2522,72.187,72.187,27748.0
2017-09-28 10:05:00,99.65,99.73,99.6,99.7,24096.0,72.2015,72.2594,72.1652,72.2377,24096.0
2017-09-28 10:10:00,99.7,99.8,99.64,99.8,18781.0,72.2377,72.3102,72.1942,72.3102,18781.0
2017-09-28 10:15:00,99.82,99.99,99.82,99.87,18220.0,72.3246,72.4478,72.3246,72.3609,18220.0
2017-09-28 10:20:00,99.87,99.87,99.75,99.84,11020.0,72.3609,72.3609,72.2739,72.3391,11020.0
2017-09-28 10:25:00,99.87,99.92,99.84,99.92,15038.0,72.3609,72.3971,72.3391,72.3971,15038.0
2017-09-28 10:30:00,99.92,100.07,99.9,100.07,4627.0,72.3971,72.5058,72.3826,72.5058,4627.0
2017-09-28 10:35:00,100.05,100.22,100.05,100.06,7976.0,72.4913,72.6145,72.4913,72.4985,7976.0
2017-09-28 10:40:00,100.04,100.16,100.03,100.07,8203.0,72.484,72.571,72.4768,72.5058,8203.0
2017-09-28 10:45:00,100.06,100.06,99.95,100.01,6900.0,72.4985,72.4985,72.4188,72.4623,6900.0
2017-09-28 10:50:00,99.99,100.05,99.93,100.05,3715.0,72.4478,72.4913,72.4043,72.4913,3715.0
2017-09-28 10:55:00,100.05,100.18,99.96,100.18,20519.0,72.4913,72.5855,72.4261,72.5855,20519.0
2017-09-28 11:00:00,100.18,100.24,100.15,100.17,6209.0,72.5855,72.629,72.5637,72.5782,6209.0
2017-09-28 11:05:00,100.15,100.15,100.09,100.14,4130.0,72.5637,72.5637,72.5203,72.5565,4130.0
2017-09-28 11:10:00,100.15,100.22,100.12,100.14,6236.0,72.5637,72.6145,72.542,72.5565,6236.0
2017-09-28 11:15:00,100.14,100.19,100.05,100.14,11075.0,72.5565,72.5927,72.4913,72.5565,11075.0
2017-09-28 11:20:00,100.14,100.14,99.96,99.96,9314.0,72.5565,72.5565,72.4261,72.4261,9314.0
2017-09-28 11:25:00,99.97,100.19,99.95,100.15,16706.0,72.4333,72.5927,72.4188,72.5637,16706.0
2017-09-28 11:30:00,100.18,100.26,100.15,100.25,6522.0,72.5855,72.6434,72.5637,72.6362,6522.0
2017-09-28 11:35:00,100.3,100.34,100.25,100.32,7857.0,72.6724,72.7014,72.6362,72.6869,7857.0
2017-09-28 11:40:00,100.31,100.34,100.24,100.29,4901.0,72.6797,72.7014,72.629,72.6652,4901.0
2017-09-28 11:45:00,100.31,100.31,100.12,100.27,15032.0,72.6797,72.6797,72.542,72.6507,15032.0
2017-09-28 11:50:00,100.21,100.35,100.18,100.29,15542.0,72.6072,72.7087,72.5855,72.6652,15542.0
2017-09-28 11:55:00,100.31,100.35,100.3,100.33,5471.0,72.6797,72.7087,72.6724,72.6942,5471.0
2017-09-28 12:00:00,100.35,100.38,100.18,100.18,33610.0,72.7087,72.7304,72.5855,72.5855,33610.0
2017-09-28 12:05:00,100.19,100.3,100.17,100.28,24214.0,72.5927,72.6724,72.5782,72.6579,24214.0
2017-09-28 12:10:00,100.29,100.31,100.18,100.31,30802.0,72.6652,72.6797,72.5855,72.6797,30802.0
2017-09-28 12:15:00,100.34,100.34,100.24,100.31,7666.0,72.7014,72.7014,72.629,72.6797,7666.0
2017-09-28 12:20:00,100.32,100.32,100.14,100.17,24055.0,72.6869,72.6869,72.5565,72.5782,24055.0
2017-09-28 12:25:00,100.17,100.17,100.12,100.15,4404.0,72.5782,72.5782,72.542,72.5637,4404.0
2017-09-28 12:30:00,100.15,100.15,100.08,100.11,7592.0,72.5637,72.5637,72.513,72.5348,7592.0
2017-09-28 12:35:00,100.11,100.21,100.1,100.2,7755.0,72.5348,72.6072,72.5275,72.6,7755.0
2017-09-28 12:40:00,100.21,100.29,100.2,100.28,14083.0,72.6072,72.6652,72.6,72.6579,14083.0
2017-09-28 12:45:00,100.29,100.3,100.23,100.24,10046.0,72.6652,72.6724,72.6217,72.629,10046.0
2017-09-28 12:50:00,100.26,100.27,100.21,100.23,6359.0,72.6434,72.6507,72.6072,72.6217,6359.0
2017-09-28 12:55:00,100.22,100.29,100.21,100.25,16832.0,72.6145,72.6652,72.6072,72.6362,16832.0
2017-09-28 13:00:00,100.23,100.29,100.23,100.27,6574.0,72.6217,72.6652,72.6217,72.6507,6574.0
2017-09-28 13:05:00,100.28,100.29,100.23,100.25,17048.0,72.6579,72.6652,72.6217,72.6362,17048.0
2017-09-28 13:10:00,100.25,100.29,100.25,100.29,15346.0,72.6362,72.6652,72.6362,72.6652,15346.0
2017-09-28 13:15:00,100.29,100.41,100.27,100.41,8299.0,72.6652,72.7521,72.6507,72.7521,8299.0
2017-09-28 13:20:00,100.42,100.42,100.33,100.34,9506.0,72.7594,72.7594,72.6942,72.7014,9506.0
2017-09-28 13:25:00,100.36,100.41,100.35,100.39,11897.0,72.7159,72.7521,72.7087,72.7376,11897.0
2017-09-28 13:30:00,100.38,100.4,100.32,100.35,9600.0,72.7304,72.7449,72.6869,72.7087,9600.0
2017-09-28 13:35:00,100.37,100.38,100.28,100.28,7296.0,72.7232,72.7304,72.6579,72.6579,7296.0
2017-09-28 13:40:00,100.26,100.31,100.26,100.26,14368.0,72.6434,72.6797,72.6434,72.6434,14368.0
2017-09-28 13:45:00,100.27,100.34,100.24,100.33,22472.0,72.6507,72.7014,72.629,72.6942,22472.0
2017-09-28 13:50:00,100.33,100.36,100.26,100.26,17782.0,72.6942,72.7159,72.6434,72.6434,17782.0
2017-09-28 13:55:00,100.26,100.4,100.25,100.39,8663.0,72.6434,72.7449,72.6362,72.7376,8663.0
2017-09-28 14:00:00,100.37,100.43,100.34,100.36,13724.0,72.7232,72.7666,72.7014,72.7159,13724.0
2017-09-28 14:05:00,100.36,100.36,100.22,100.24,8989.0,72.7159,72.7159,72.6145,72.629,8989.0
2017-09-28 14:10:00,100.23,100.29,100.22,100.22,7897.0,72.6217,72.6652,72.6145,72.6145,7897.0
2017-09-28 14:15:00,100.22,100.27,100.21,100.26,8258.0,72.6145,72.6507,72.6072,72.6434,8258.0
2017-09-28 14:20:00,100.26,100.26,100.19,100.22,9932.0,72.6434,72.6434,72.5927,72.6145,9932.0
2017-09-28 14:25:00,100.23,100.25,100.19,100.2,8382.0,72.6217,72.6362,72.5927,72.6,8382.0
2017-09-28 14:30:00,100.21,100.3,100.2,100.3,6693.0,72.6072,72.6724,72.6,72.6724,6693.0
2017-09-28 14:35:00,100.3,100.33,100.28,100.32,7876.0,72.6724,72.6942,72.6579,72.6869,7876.0
2017-09-28 14:40:00,100.34,100.34,100.24,100.24,7781.0,72.7014,72.7014,72.629,72.629,7781.0
2017-09-28 14:45:00,100.23,100.27,100.23,100.27,12726.0,72.6217,72.6507,72.6217,72.6507,12726.0
2017-09-28 14:50:00,100.26,100.28,100.23,100.28,7499.0,72.6434,72.6579,72.6217,72.6579,7499.0
2017-09-28 14:55:00,100.29,100.34,100.29,100.3,8028.0,72.6652,72.7014,72.6652,72.6724,8028.0
2017-09-28 15:00:00,100.29,100.31,100.25,100.28,6950.0,72.6652,72.6797,72.6362,72.6579,6950.0
2017-09-28 15:05:00,100.28,100.34,100.27,100.34,5429.0,72.6579,72.7014,72.6507,72.7014,5429.0
2017-09-28 15:10:00,100.34,100.39,100.31,100.34,14075.0,72.7014,72.7376,72.6797,72.7014,14075.0
2017-09-28 15:15:00,100.37,100.46,100.37,100.42,11846.0,72.7232,72.7884,72.7232,72.7594,11846.0
2017-09-28 15:20:00,100.42,100.46,100.41,100.43,12300.0,72.7594,72.7884,72.7521,72.7666,12300.0
2017-09-28 15:25:00,100.43,100.44,100.34,100.38,9882.0,72.7666,72.7739,72.7014,72.7304,9882.0
2017-09-28 15:30:00,100.38,100.41,100.35,100.38,14277.0,72.7304,72.7521,72.7087,72.7304,14277.0
2017-09-28 15:35:00,100.38,100.39,100.29,100.32,15717.0,72.7304,72.7376,72.6652,72.6869,15717.0
2017-09-28 15:40:00,100.32,100.37,100.28,100.31,34943.0,72.6869,72.7232,72.6579,72.6797,34943.0
2017-09-28 15:45:00,100.3,100.44,100.24,100.44,31406.0,72.6724,72.7739,72.629,72.7739,31406.0
2017-09-28 15:50:00,100.45,100.55,100.39,100.53,53651.0,72.7811,72.8536,72.7376,72.8391,53651.0
2017-09-28 15:55:00,100.52,100.6,100.5,100.54,95435.0,72.8318,72.8898,72.8173,72.8463,95435.0
2017-09-29 09:30:00,100.02,100.42,99.93,100.27,50475.0,72.4696,72.7594,72.4043,72.6507,50475.0
2017-09-29 09:35:00,100.42,100.42,100.12,100.27,24707.0,72.7594,72.7594,72.542,72.6507,24707.0
2017-09-29 09:40:00,100.18,100.24,100.07,100.24,3957.0,72.5855,72.629,72.5058,72.629,3957.0
2017-09-29 09:45:00,100.23,100.29,100.15,100.27,8105.0,72.6217,72.6652,72.5637,72.6507,8105.0
2017-09-29 09:50:00,100.21,100.27,100.04,100.04,14681.0,72.6072,72.6507,72.484,72.484,14681.0
2017-09-29 09:55:00,100.1,100.14,99.89,99.98,21491.0,72.5275,72.5565,72.3754,72.4406,21491.0
2017-09-29 10:00:00,99.95,100.1,99.89,100.01,16275.0,72.4188,72.5275,72.3754,72.4623,16275.0
2017-09-29 10:05:00,100.05,100.13,99.99,100.05,5778.0,72.4913,72.5493,72.4478,72.4913,5778.0
2017-09-29 10:10:00,100.05,100.06,99.94,99.95,8645.0,72.4913,72.4985,72.4116,72.4188,8645.0
2017-09-29 10:15:00,99.95,100.07,99.93,100.05,13969.0,72.4188,72.5058,72.4043,72.4913,13969.0
2017-09-29 10:20:00,100.01,100.12,100.01,100.08,5510.0,72.4623,72.542,72.4623,72.513,5510.0
2017-09-29 10:25:00,100.06,100.33,100.05,100.33,7694.0,72.4985,72.6942,72.4913,72.6942,7694.0
2017-09-29 10:30:00,100.32,100.37,100.25,100.34,6539.0,72.6869,72.7232,72.6362,72.7014,6539.0
2017-09-29 10:35:00,100.37,100.58,100.36,100.51,9826.0,72.7232,72.8753,72.7159,72.8246,9826.0
2017-09-29 10:40:00,100.53,100.61,100.52,100.53,8710.0,72.8391,72.897,72.8318,72.8391,8710.0
2017-09-29 10:45:00,100.6,100.67,100.53,100.59,12610.0,72.8898,72.9405,72.8391,72.8826,12610.0
2017-09-29 10:50:00,100.58,100.6,100.52,100.54,27208.0,72.8753,72.8898,72.8318,72.8463,27208.0
2017-09-29 10:55:00,100.54,100.54,100.31,100.31,13885.0,72.8463,72.8463,72.6797,72.6797,13885.0
2017-09-29 11:00:00,100.27,100.37,100.23,100.28,11686.0,72.6507,72.7232,72.6217,72.6579,11686.0
2017-09-29 11:05:00,100.29,100.32,100.24,100.26,5000.0,72.6652,72.6869,72.629,72.6434,5000.0
2017-09-29 11:10:00,100.24,100.31,100.21,100.31,4548.0,72.629,72.6797,72.6072,72.6797,4548.0
2017-09-29 11:15:00,100.28,100.3,100.23,100.25,10607.0,72.6579,72.6724,72.6217,72.6362,10607.0
2017-09-29 11:20:00,100.23,100.29,100.2,100.28,17015.0,72.6217,72.6652,72.6,72.6579,17015.0
2017-09-29 11:25:00,100.29,100.33,100.21,100.25,7219.0,72.6652,72.6942,72.6072,72.6362,7219.0
2017-09-29 11:30:00,100.24,100.35,100.24,100.26,6147.0,72.629,72.7087,72.629,72.6434,6147.0
2017-09-29 11:35:00,100.26,100.39,100.26,100.38,5118.0,72.6434,72.7376,72.6434,72.7304,5118.0
2017-09-29 11:40:00,100.38,100.47,100.34,100.43,6050.0,72.7304,72.7956,72.7014,72.7666,6050.0
2017-09-29 11:45:00,100.4,100.47,100.37,100.37,5333.0,72.7449,72.7956,72.7232,72.7232,5333.0
2017-09-29 11:50:00,100.39,100.4,100.33,100.34,9049.0,72.7376,72.7449,72.6942,72.7014,9049.0
2017-09-29 11:55:00,100.34,100.35,100.28,100.3,7913.0,72.7014,72.7087,72.6579,72.6724,7913.0
2017-09-29 12:00:00,100.31,100.36,100.29,100.35,6740.0,72.6797,72.7159,72.6652,72.7087,6740.0
2017-09-29 12:05:00,100.35,100.35,100.25,100.31,8903.0,72.7087,72.7087,72.6362,72.6797,8903.0
2017-09-29 12:10:00,100.28,100.28,100.14,100.19,6263.0,72.6579,72.6579,72.5565,72.5927,6263.0
2017-09-29 12:15:00,100.16,100.19,100.09,100.15,6842.0,72.571,72.5927,72.5203,72.5637,6842.0
2017-09-29 12:20:00,100.18,100.18,100.08,100.13,8000.0,72.5855,72.5855,72.513,72.5493,8000.0
2017-09-29 12:25:00,100.15,100.19,100.08,100.11,11343.0,72.5637,72.5927,72.513,72.5348,11343.0
2017-09-29 12:30:00,100.09,100.16,100.08,100.16,4150.0,72.5203,72.571,72.513,72.571,4150.0
2017-09-29 12:35:00,100.14,100.17,100.12,100.15,4007.0,72.5565,72.5782,72.542,72.5637,4007.0
2017-09-29 12:40:00,100.15,100.17,100.08,100.14,8844.0,72.5637,72.5782,72.513,72.5565,8844.0
2017-09-29 12:45:00,100.13,100.19,100.11,100.14,16782.0,72.5493,72.5927,72.5348,72.5565,16782.0
2017-09-29 12:50:00,100.15,100.15,100.09,100.09,4752.0,72.5637,72.5637,72.5203,72.5203,4752.0
2017-09-29 12:55:00,100.1,100.13,99.95,100.0,17092.0,72.5275,72.5493,72.4188,72.4551,17092.0
2017-09-29 13:00:00,99.95,100.0,99.95,100.0,8031.0,72.4188,72.4551,72.4188,72.4551,8031.0
2017-09-29 13:05:00,99.99,100.03,99.98,100.0,46739.0,72.4478,72.4768,72.4406,72.4551,46739.0
2017-09-29 13:10:00,100.0,100.02,99.89,99.89,7902.0,72.4551,72.4696,72.3754,72.3754,7902.0
2017-09-29 13:15:00,99.9,100.0,99.83,99.99,17219.0,72.3826,72.4551,72.3319,72.4478,17219.0
2017-09-29 13:20:00,100.0,100.05,99.94,99.94,16079.0,72.4551,72.4913,72.4116,72.4116,16079.0
2017-09-29 13:25:00,99.97,99.97,99.89,99.92,9232.0,72.4333,72.4333,72.3754,72.3971,9232.0
2017-09-29 13:30:00,99.92,100.0,99.92,100.0,3344.0,72.3971,72.4551,72.3971,72.4551,3344.0
2017-09-29 13:35:00,99.99,99.99,99.87,99.87,12660.0,72.4478,72.4478,72.3609,72.3609,12660.0
2017-09-29 13:40:00,99.88,99.88,99.77,99.82,13850.0,72.3681,72.3681,72.2884,72.3246,13850.0
2017-09-29 13:45:00,99.8,99.81,99.68,99.71,15594.0,72.3102,72.3174,72.2232,72.2449,15594.0
2017-09-29 13:50:00,99.7,99.77,99.66,99.75,30646.0,72.2377,72.2884,72.2087,72.2739,30646.0
2017-09-29 13:55:00,99.75,99.77,99.7,99.7,16497.0,72.2739,72.2884,72.2377,72.2377,16497.0
2017-09-29 14:00:00,99.71,99.71,99.57,99.59,28259.0,72.2449,72.2449,72.1435,72.158,28259.0
2017-09-29 14:05:00,99.59,99.63,99.51,99.54,21869.0,72.158,72.187,72.1,72.1218,21869.0
2017-09-29 14:10:00,99.55,99.58,99.49,99.58,29879.0,72.129,72.1508,72.0855,72.1508,29879.0
2017-09-29 14:15:00,99.59,99.63,99.5,99.61,52280.0,72.158,72.187,72.0928,72.1725,52280.0
2017-09-29 14:20:00,99.62,99.77,99.62,99.66,26344.0,72.1797,72.2884,72.1797,72.2087,26344.0
2017-09-29 14:25:00,99.67,99.68,99.53,99.6,41600.0,72.216,72.2232,72.1145,72.1652,41600.0
2017-09-29 14:30:00,99.6,99.61,99.49,99.5,22640.0,72.1652,72.1725,72.0855,72.0928,22640.0
2017-09-29 14:35:00,99.5,99.56,99.47,99.5,41464.0,72.0928,72.1363,72.0711,72.0928,41464.0
2017-09-29 14:40:00,99.51,99.53,99.45,99.46,23092.0,72.1,72.1145,72.0566,72.0638,23092.0
2017-09-29 14:45:00,99.47,99.57,99.46,99.49,21963.0,72.0711,72.1435,72.0638,72.0855,21963.0
2017-09-29 14:50:00,99.51,99.54,99.49,99.52,13841.0,72.1,72.1218,72.0855,72.1073,13841.0
2017-09-29 14:55:00,99.52,99.54,99.49,99.49,15465.0,72.1073,72.1218,72.0855,72.0855,15465.0
2017-09-29 15:00:00,99.49,99.6,99.47,99.58,22847.0,72.0855,72.1652,72.0711,72.1508,22847.0
2017-09-29 15:05:00,99.59,99.62,99.5,99.51,34997.0,72.158,72.1797,72.0928,72.1,34997.0
2017-09-29 15:10:00,99.51,99.57,99.5,99.57,20793.0,72.1,72.1435,72.0928,72.1435,20793.0
2017-09-29 15:15:00,99.58,99.61,99.52,99.55,19711.0,72.1508,72.1725,72.1073,72.129,19711.0
2017-09-29 15:20:00,99.54,99.62,99.53,99.56,15087.0,72.1218,72.1797,72.1145,72.1363,15087.0
2017-09-29 15:25:00,99.58,99.6,99.56,99.56,21150.0,72.1508,72.1652,72.1363,72.1363,21150.0
2017-09-29 15:30:00,99.55,99.67,99.55,99.66,22952.0,72.129,72.216,72.129,72.2087,22952.0
2017-09-29 15:35:00,99.66,99.81,99.65,99.77,26127.0,72.2087,72.3174,72.2015,72.2884,26127.0
2017-09-29 15:40:00,99.77,99.84,99.76,99.79,33743.0,72.2884,72.3391,72.2812,72.3029,33743.0
2017-09-29 15:45:00,99.8,99.84,99.77,99.78,30042.0,72.3102,72.3391,72.2884,72.2957,30042.0
2017-09-29 15:50:00,99.78,99.83,99.76,99.83,39755.0,72.2957,72.3319,72.2812,72.3319,39755.0
2017-09-29 15:55:00,99.83,100.03,99.83,99.96,180758.0,72.3319,72.4768,72.3319,72.4261,180758.0
2017-10-02 09:30:00,100.31,100.98,100.04,100.63,42104.0,72.6797,73.1651,72.484,72.9115,42104.0
2017-10-02 09:35:00,100.58,100.59,100.3,100.53,9410.0,72.8753,72.8826,72.6724,72.8391,9410.0
2017-10-02 09:40:00,100.45,100.45,100.14,100.2,7634.0,72.7811,72.7811,72.5565,72.6,7634.0
2017-10-02 09:45:00,100.24,100.24,99.89,99.92,7339.0,72.629,72.629,72.3754,72.3971,7339.0
2017-10-02 09:50:00,99.99,100.06,99.88,100.0,13600.0,72.4478,72.4985,72.3681,72.4551,13600.0
2017-10-02 09:55:00,99.99,100.0,99.83,99.92,11379.0,72.4478,72.4551,72.3319,72.3971,11379.0
2017-10-02 10:00:00,99.82,99.99,99.69,99.73,15871.0,72.3246,72.4478,72.2305,72.2594,15871.0
2017-10-02 10:05:00,99.67,99.97,99.67,99.88,14705.0,72.216,72.4333,72.216,72.3681,14705.0
2017-10-02 10:10:00,99.85,100.02,99.78,99.96,25734.0,72.3464,72.4696,72.2957,72.4261,25734.0
2017-10-02 10:15:00,99.96,100.12,99.93,100.05,11183.0,72.4261,72.542,72.4043,72.4913,11183.0
2017-10-02 10:20:00,100.05,100.1,99.98,100.1,7170.0,72.4913,72.5275,72.4406,72.5275,7170.0
2017-10-02 10:25:00,100.12,100.17,99.92,99.98,8231.0,72.542,72.5782,72.3971,72.4406,8231.0
2017-10-02 10:30:00,99.98,100.02,99.92,99.92,4799.0,72.4406,72.4696,72.3971,72.3971,4799.0
2017-10-02 10:35:00,99.96,100.05,99.89,99.89,14654.0,72.4261,72.4913,72.3754,72.3754,14654.0
2017-10-02 10:40:00,99.94,100.03,99.85,99.92,7959.0,72.4116,72.4768,72.3464,72.3971,7959.0
2017-10-02 10:45:00,99.93,100.03,99.86,99.9,7920.0,72.4043,72.4768,72.3536,72.3826,7920.0
2017-10-02 10:50:00,99.93,99.94,99.81,99.87,4467.0,72.4043,72.4116,72.3174,72.3609,4467.0
2017-10-02 10:55:00,99.9,99.92,99.83,99.84,8151.0,72.3826,72.3971,72.3319,72.3391,8151.0
2017-10-02 11:00:00,99.84,99.91,99.76,99.76,10226.0,72.3391,72.3899,72.2812,72.2812,10226.0
2017-10-02 11:05:00,99.79,99.82,99.61,99.63,8365.0,72.3029,72.3246,72.1725,72.187,8365.0
2017-10-02 11:10:00,99.62,99.81,99.62,99.76,12920.0,72.1797,72.3174,72.1797,72.2812,12920.0
2017-10-02 11:15:00,99.71,99.87,99.7,99.7,13900.0,72.2449,72.3609,72.2377,72.2377,13900.0
2017-10-02 11:20:00,99.72,99.72,99.5,99.5,11929.0,72.2522,72.2522,72.0928,72.0928,11929.0
2017-10-02 11:25:00,99.51,99.57,99.41,99.54,122328.0,72.1,72.1435,72.0276,72.1218,122328.0
2017-10-02 11:30:00,99.57,99.69,99.57,99.59,6255.0,72.1435,72.2305,72.1435,72.158,6255.0
2017-10-02 11:35:00,99.61,99.67,99.59,99.67,3529.0,72.1725,72.216,72.158,72.216,3529.0
2017-10-02 11:40:00,99.67,99.78,99.66,99.7,5534.0,72.216,72.2957,72.2087,72.2377,5534.0
2017-10-02 11:45:00,99.69,99.7,99.56,99.64,3081.0,72.2305,72.2377,72.1363,72.1942,3081.0
2017-10-02 11:50:00,99.61,99.65,99.53,99.65,7090.0,72.1725,72.2015,72.1145,72.2015,7090.0
2017-10-02 11:55:00,99.69,99.69,99.57,99.62,5498.0,72.2305,72.2305,72.1435,72.1797,5498.0
2017-10-02 12:00:00,99.65,99.71,99.55,99.71,10213.0,72.2015,72.2449,72.129,72.2449,10213.0
2017-10-02 12:05:00,99.71,99.73,99.63,99.66,4109.0,72.2449,72.2594,72.187,72.2087,4109.0
2017-10-02 12:10:00,99.67,99.7,99.63,99.69,5098.0,72.216,72.2377,72.187,72.2305,5098.0
2017-10-02 12:15:00,99.68,99.85,99.67,99.85,12298.0,72.2232,72.3464,72.216,72.3464,12298.0
2017-10-02 12:20:00,99.83,99.88,99.77,99.84,8260.0,72.3319,72.3681,72.2884,72.3391,8260.0
2017-10-02 12:25:00,99.89,99.89,99.81,99.84,3000.0,72.3754,72.3754,72.3174,72.3391,3000.0
2017-10-02 12:30:00,99.84,99.89,99.8,99.87,10726.0,72.3391,72.3754,72.3102,72.3609,10726.0
2017-10-02 12:35:00,99.83,99.88,99.79,99.82,17465.0,72.3319,72.3681,72.3029,72.3246,17465.0
2017-10-02 12:40:00,99.79,99.88,99.79,99.87,12737.0,72.3029,72.3681,72.3029,72.3609,12737.0
2017-10-02 12:45:00,99.87,99.91,99.85,99.91,5852.0,72.3609,72.3899,72.3464,72.3899,5852.0
2017-10-02 12:50:00,99.91,99.96,99.89,99.91,9789.0,72.3899,72.4261,72.3754,72.3899,9789.0
2017-10-02 12:55:00,99.91,99.91,99.86,99.87,2550.0,72.3899,72.3899,72.3536,72.3609,2550.0
2017-10-02 13:00:00,99.89,99.9,99.86,99.88,7276.0,72.3754,72.3826,72.3536,72.3681,7276.0
2017-10-02 13:05:00,99.88,99.88,99.78,99.8,6212.0,72.3681,72.3681,72.2957,72.3102,6212.0
2017-10-02 13:10:00,99.78,99.78,99.71,99.71,5078.0,72.2957,72.2957,72.2449,72.2449,5078.0
2017-10-02 13:15:00,99.71,99.72,99.62,99.72,4044.0,72.2449,72.2522,72.1797,72.2522,4044.0
2017-10-02 13:20:00,99.72,99.73,99.67,99.7,6758.0,72.2522,72.2594,72.216,72.2377,6758.0
2017-10-02 13:25:00,99.68,99.72,99.65,99.72,7176.0,72.2232,72.2522,72.2015,72.2522,7176.0
2017-10-02 13:30:00,99.73,99.73,99.66,99.69,7831.0,72.2594,72.2594,72.2087,72.2305,7831.0
2017-10-02 13:35:00,99.68,99.73,99.67,99.67,6458.0,72.2232,72.2594,72.216,72.216,6458.0
2017-10-02 13:40:00,99.68,99.68,99.61,99.65,6536.0,72.2232,72.2232,72.1725,72.2015,6536.0
2017-10-02 13:45:00,99.64,99.68,99.63,99.68,3890.0,72.1942,72.2232,72.187,72.2232,3890.0
2017-10-02 13:50:00,99.68,99.81,99.68,99.77,5400.0,72.2232,72.3174,72.2232,72.2884,5400.0
2017-10-02 13:55:00,99.8,99.94,99.79,99.81,13355.0,72.3102,72.4116,72.3029,72.3174,13355.0
2017-10-02 14:00:00,99.82,99.82,99.75,99.8,3707.0,72.3246,72.3246,72.2739,72.3102,3707.0
2017-10-02 14:05:00,99.78,99.84,99.73,99.78,7004.0,72.2957,72.3391,72.2594,72.2957,7004.0
2017-10-02 14:10:00,99.79,99.82,99.75,99.77,4535.0,72.3029,72.3246,72.2739,72.2884,4535.0
2017-10-02 14:15:00,99.77,99.77,99.69,99.71,2943.0,72.2884,72.2884,72.2305,72.2449,2943.0
2017-10-02 14:20:00,99.67,99.71,99.64,99.65,5234.0,72.216,72.2449,72.1942,72.2015,5234.0
2017-10-02 14:25:00,99.64,99.75,99.64,99.74,5020.0,72.1942,72.2739,72.1942,72.2667,5020.0
2017-10-02 14:30:00,99.75,99.76,99.72,99.76,43450.0,72.2739,72.2812,72.2522,72.2812,43450.0
2017-10-02 14:35:00,99.77,99.8,99.74,99.76,6058.0,72.2884,72.3102,72.2667,72.2812,6058.0
2017-10-02 14:40:00,99.77,99.78,99.74,99.77,5237.0,72.2884,72.2957,72.2667,72.2884,5237.0
2017-10-02 14:45:00,99.79,99.84,99.79,99.83,8236.0,72.3029,72.3391,72.3029,72.3319,8236.0
2017-10-02 14:50:00,99.83,99.86,99.78,99.8,12860.0,72.3319,72.3536,72.2957,72.3102,12860.0
2017-10-02 14:55:00,99.81,99.88,99.81,99.86,12357.0,72.3174,72.3681,72.3174,72.3536,12357.0
2017-10-02 15:00:00,99.87,99.99,99.87,99.97,10386.0,72.3609,72.4478,72.3609,72.4333,10386.0
2017-10-02 15:05:00,99.97,100.0,99.96,99.96,10241.0,72.4333,72.4551,72.4261,72.4261,10241.0
2017-10-02 15:10:00,99.97,100.06,99.96,99.98,11980.0,72.4333,72.4985,72.4261,72.4406,11980.0
2017-10-02 15:15:00,99.97,100.0,99.9,99.93,16515.0,72.4333,72.4551,72.3826,72.4043,16515.0
2017-10-02 15:20:00,99.9,99.97,99.9,99.93,11595.0,72.3826,72.4333,72.3826,72.4043,11595.0
2017-10-02 15:25:00,99.93,99.93,99.81,99.83,26979.0,72.4043,72.4043,72.3174,72.3319,26979.0
2017-10-02 15:30:00,99.82,99.83,99.75,99.78,16460.0,72.3246,72.3319,72.2739,72.2957,16460.0
2017-10-02 15:35:00,99.78,99.79,99.65,99.69,19528.0,72.2957,72.3029,72.2015,72.2305,19528.0
2017-10-02 15:40:00,99.7,99.73,99.7,99.71,24928.0,72.2377,72.2594,72.2377,72.2449,24928.0
2017-10-02 15:45:00,99.7,99.77,99.64,99.77,33214.0,72.2377,72.2884,72.1942,72.2884,33214.0
2017-10-02 15:50:00,99.77,99.82,99.77,99.82,52903.0,72.2884,72.3246,72.2884,72.3246,52903.0
2017-10-02 15:55:00,99.82,99.86,99.63,99.7,133233.0,72.3246,72.3536,72.187,72.2377,133233.0
2017-10-03 09:30:00,99.61,99.66,99.33,99.37,21762.0,72.1725,72.2087,71.9696,71.9986,21762.0
2017-10-03 09:35:00,99.38,99.81,99.38,99.81,16673.0,72.0058,72.3174,72.0058,72.3174,16673.0
2017-10-03 09:40:00,99.82,99.82,99.57,99.68,13335.0,72.3246,72.3246,72.1435,72.2232,13335.0
2017-10-03 09:45:00,99.6,99.6,99.44,99.59,33260.0,72.1652,72.1652,72.0493,72.158,33260.0
2017-10-03 09:50:00,99.6,99.72,99.56,99.68,22153.0,72.1652,72.2522,72.1363,72.2232,22153.0
2017-10-03 09:55:00,99.7,99.78,99.61,99.7,17152.0,72.2377,72.2957,72.1725,72.2377,17152.0
2017-10-03 10:00:00,99.73,99.89,99.69,99.81,27867.0,72.2594,72.3754,72.2305,72.3174,27867.0
2017-10-03 10:05:00,99.83,99.95,99.77,99.88,18242.0,72.3319,72.4188,72.2884,72.3681,18242.0
2017-10-03 10:10:00,99.85,99.85,99.69,99.7,9312.0,72.3464,72.3464,72.2305,72.2377,9312.0
2017-10-03 10:15:00,99.69,99.74,99.66,99.71,8941.0,72.2305,72.2667,72.2087,72.2449,8941.0
2017-10-03 10:20:00,99.72,99.79,99.72,99.79,7518.0,72.2522,72.3029,72.2522,72.3029,7518.0
2017-10-03 10:25:00,99.77,99.77,99.65,99.65,3913.0,72.2884,72.2884,72.2015,72.2015,3913.0
2017-10-03 10:30:00,99.64,99.68,99.55,99.65,9573.0,72.1942,72.2232,72.129,72.2015,9573.0
2017-10-03 10:35:00,99.66,99.68,99.52,99.56,3088.0,72.2087,72.2232,72.1073,72.1363,3088.0
2017-10-03 10:40:00,99.54,99.59,99.51,99.58,7311.0,72.1218,72.158,72.1,72.1508,7311.0
2017-10-03 10:45:00,99.59,99.62,99.45,99.54,9150.0,72.158,72.1797,72.0566,72.1218,9150.0
2017-10-03 10:50:00,99.51,99.56,99.47,99.47,5155.0,72.1,72.1363,72.0711,72.0711,5155.0
2017-10-03 10:55:00,99.5,99.5,99.41,99.45,7328.0,72.0928,72.0928,72.0276,72.0566,7328.0
2017-10-03 11:00:00,99.47,99.63,99.44,99.59,13226.0,72.0711,72.187,72.0493,72.158,13226.0
2017-10-03 11:05:00,99.6,99.72,99.59,99.67,8776.0,72.1652,72.2522,72.158,72.216,8776.0
2017-10-03 11:10:00,99.66,99.67,99.61,99.61,11169.0,72.2087,72.216,72.1725,72.1725,11169.0
2017-10-03 11:15:00,99.64,99.64,99.51,99.56,13500.0,72.1942,72.1942,72.1,72.1363,13500.0
2017-10-03 11:20:00,99.56,99.63,99.56,99.6,14125.0,72.1363,72.187,72.1363,72.1652,14125.0
2017-10-03 11:25:00,99.58,99.63,99.57,99.58,5318.0,72.1508,72.187,72.1435,72.1508,5318.0
2017-10-03 11:30:00,99.61,99.63,99.58,99.6,8044.0,72.1725,72.187,72.1508,72.1652,8044.0
2017-10-03 11:35:00,99.6,99.63,99.57,99.59,17528.0,72.1652,72.187,72.1435,72.158,17528.0
2017-10-03 11:40:00,99.6,99.66,99.58,99.59,23614.0,72.1652,72.2087,72.1508,72.158,23614.0
2017-10-03 11:45:00,99.59,99.64,99.58,99.62,19444.0,72.158,72.1942,72.1508,72.1797,19444.0
2017-10-03 11:50:00,99.63,99.63,99.58,99.6,9104.0,72.187,72.187,72.1508,72.1652,9104.0
2017-10-03 11:55:00,99.62,99.77,99.59,99.74,20418.0,72.1797,72.2884,72.158,72.2667,20418.0
2017-10-03 12:00:00,99.73,99.77,99.64,99.64,4921.0,72.2594,72.2884,72.1942,72.1942,4921.0
2017-10-03 12:05:00,99.65,99.68,99.64,99.67,5238.0,72.2015,72.2232,72.1942,72.216,5238.0
2017-10-03 12:10:00,99.65,99.74,99.65,99.65,21379.0,72.2015,72.2667,72.2015,72.2015,21379.0
2017-10-03 12:15:00,99.65,99.81,99.65,99.81,11614.0,72.2015,72.3174,72.2015,72.3174,11614.0
2017-10-03 12:20:00,99.82,99.85,99.77,99.85,5200.0,72.3246,72.3464,72.2884,72.3464,5200.0
2017-10-03 12:25:00,99.85,99.85,99.8,99.8,4300.0,72.3464,72.3464,72.3102,72.3102,4300.0
2017-10-03 12:30:00,99.79,99.83,99.72,99.83,11472.0,72.3029,72.3319,72.2522,72.3319,11472.0
2017-10-03 12:35:00,99.81,99.94,99.81,99.94,13773.0,72.3174,72.4116,72.3174,72.4116,13773.0
2017-10-03 12:40:00,99.92,99.95,99.84,99.9,27563.0,72.3971,72.4188,72.3391,72.3826,27563.0
2017-10-03 12:45:00,99.9,100.0,99.87,99.94,30731.0,72.3826,72.4551,72.3609,72.4116,30731.0
2017-10-03 12:50:00,99.93,99.94,99.83,99.87,22327.0,72.4043,72.4116,72.3319,72.3609,22327.0
2017-10-03 12:55:00,99.87,99.9,99.82,99.89,8609.0,72.3609,72.3826,72.3246,72.3754,8609.0
2017-10-03 13:00:00,99.84,99.84,99.69,99.69,12099.0,72.3391,72.3391,72.2305,72.2305,12099.0
2017-10-03 13:05:00,99.68,99.69,99.61,99.65,9113.0,72.2232,72.2305,72.1725,72.2015,9113.0
2017-10-03 13:10:00,99.65,99.65,99.55,99.55,7922.0,72.2015,72.2015,72.129,72.129,7922.0
2017-10-03 13:15:00,99.56,99.67,99.53,99.64,6600.0,72.1363,72.216,72.1145,72.1942,6600.0
2017-10-03 13:20:00,99.67,99.69,99.67,99.68,2238.0,72.216,72.2305,72.216,72.2232,2238.0
2017-10-03 13:25:00,99.7,99.7,99.64,99.66,5016.0,72.2377,72.2377,72.1942,72.2087,5016.0
2017-10-03 13:30:00,99.63,99.68,99.62,99.65,5172.0,72.187,72.2232,72.1797,72.2015,5172.0
2017-10-03 13:35:00,99.65,99.67,99.62,99.66,5600.0,72.2015,72.216,72.1797,72.2087,5600.0
2017-10-03 13:40:00,99.65,99.67,99.63,99.66,5049.0,72.2015,72.216,72.187,72.2087,5049.0
2017-10-03 13:45:00,99.65,99.65,99.58,99.6,7408.0,72.2015,72.2015,72.1508,72.1652,7408.0
2017-10-03 13:50:00,99.6,99.66,99.57,99.57,2867.0,72.1652,72.2087,72.1435,72.1435,2867.0
2017-10-03 13:55:00,99.58,99.69,99.54,99.66,17092.0,72.1508,72.2305,72.1218,72.2087,17092.0
2017-10-03 14:00:00,99.68,99.68,99.51,99.57,11996.0,72.2232,72.2232,72.1,72.1435,11996.0
2017-10-03 14:05:00,99.57,99.64,99.54,99.55,18596.0,72.1435,72.1942,72.1218,72.129,18596.0
2017-10-03 14:10:00,99.55,99.58,99.52,99.55,12091.0,72.129,72.1508,72.1073,72.129,12091.0
2017-10-03 14:15:00,99.52,99.54,99.41,99.42,10195.0,72.1073,72.1218,72.0276,72.0348,10195.0
2017-10-03 14:20:00,99.42,99.45,99.4,99.44,7188.0,72.0348,72.0566,72.0203,72.0493,7188.0
2017-10-03 14:25:00,99.43,99.52,99.43,99.47,7209.0,72.0421,72.1073,72.0421,72.0711,7209.0
2017-10-03 14:30:00,99.47,99.5,99.42,99.5,10678.0,72.0711,72.0928,72.0348,72.0928,10678.0
2017-10-03 14:35:00,99.52,99.55,99.49,99.53,5930.0,72.1073,72.129,72.0855,72.1145,5930.0
2017-10-03 14:40:00,99.54,99.54,99.5,99.5,3023.0,72.1218,72.1218,72.0928,72.0928,3023.0
2017-10-03 14:45:00,99.52,99.56,99.5,99.51,5620.0,72.1073,72.1363,72.0928,72.1,5620.0
2017-10-03 14:50:00,99.52,99.62,99.49,99.6,11805.0,72.1073,72.1797,72.0855,72.1652,11805.0
2017-10-03 14:55:00,99.62,99.71,99.61,99.67,10809.0,72.1797,72.2449,72.1725,72.216,10809.0
2017-10-03 15:00:00,99.65,99.7,99.62,99.68,5800.0,72.2015,72.2377,72.1797,72.2232,5800.0
2017-10-03 15:05:00,99.67,99.67,99.61,99.66,6968.0,72.216,72.216,72.1725,72.2087,6968.0
2017-10-03 15:10:00,99.66,99.68,99.64,99.66,7478.0,72.2087,72.2232,72.1942,72.2087,7478.0
2017-10-03 15:15:00,99.66,99.66,99.64,99.66,8473.0,72.2087,72.2087,72.1942,72.2087,8473.0
2017-10-03 15:20:00,99.67,99.72,99.64,99.69,5839.0,72.216,72.2522,72.1942,72.2305,5839.0
2017-10-03 15:25:00,99.66,99.67,99.64,99.66,8443.0,72.2087,72.216,72.1942,72.2087,8443.0
2017-10-03 15:30:00,99.66,99.72,99.64,99.69,13004.0,72.2087,72.2522,72.1942,72.2305,13004.0
2017-10-03 15:35:00,99.68,99.71,99.67,99.69,13726.0,72.2232,72.2449,72.216,72.2305,13726.0
2017-10-03 15:40:00,99.7,99.71,99.63,99.64,17315.0,72.2377,72.2449,72.187,72.1942,17315.0
2017-10-03 15:45:00,99.63,99.64,99.52,99.52,24507.0,72.187,72.1942,72.1073,72.1073,24507.0
2017-10-03 15:50:00,99.52,99.71,99.51,99.71,47832.0,72.1073,72.2449,72.1,72.2449,47832.0
2017-10-03 15:55:00,99.71,99.72,99.65,99.67,95871.0,72.2449,72.2522,72.2015,72.216,95871.0
2017-10-04 09:30:00,99.95,99.99,99.89,99.95,15732.0,72.4188,72.4478,72.3754,72.4188,15732.0
2017-10-04 09:35:00,99.97,100.0,99.6,99.8,21407.0,72.4333,72.4551,72.1652,72.3102,21407.0
2017-10-04 09:40:00,99.79,100.03,99.79,99.91,12584.0,72.3029,72.4768,72.3029,72.3899,12584.0
2017-10-04 09:45:00,99.91,100.08,99.91,100.07,5293.0,72.3899,72.513,72.3899,72.5058,5293.0
2017-10-04 09:50:00,100.02,100.26,100.01,100.25,6870.0,72.4696,72.6434,72.4623,72.6362,6870.0
2017-10-04 09:55:00,100.25,100.31,100.23,100.27,3238.0,72.6362,72.6797,72.6217,72.6507,3238.0
2017-10-04 10:00:00,100.3,100.48,100.21,100.44,15480.0,72.6724,72.8029,72.6072,72.7739,15480.0
2017-10-04 10:05:00,100.48,100.48,100.35,100.44,18320.0,72.8029,72.8029,72.7087,72.7739,18320.0
2017-10-04 10:10:00,100.44,100.46,100.35,100.37,5862.0,72.7739,72.7884,72.7087,72.7232,5862.0
2017-10-04 10:15:00,100.36,100.48,100.34,100.47,7544.0,72.7159,72.8029,72.7014,72.7956,7544.0
2017-10-04 10:20:00,100.45,100.55,100.4,100.48,4420.0,72.7811,72.8536,72.7449,72.8029,4420.0
2017-10-04 10:25:00,100.54,100.67,100.53,100.66,13380.0,72.8463,72.9405,72.8391,72.9333,13380.0
2017-10-04 10:30:00,100.65,100.76,100.58,100.58,28301.0,72.926,73.0057,72.8753,72.8753,28301.0
2017-10-04 10:35:00,100.52,100.74,100.5,100.74,35711.0,72.8318,72.9912,72.8173,72.9912,35711.0
2017-10-04 10:40:00,100.69,100.76,100.54,100.63,15794.0,72.955,73.0057,72.8463,72.9115,15794.0
2017-10-04 10:45:00,100.66,100.9,100.66,100.9,7227.0,72.9333,73.1072,72.9333,73.1072,7227.0
2017-10-04 10:50:00,100.9,101.01,100.78,100.96,21945.0,73.1072,73.1869,73.0202,73.1506,21945.0
2017-10-04 10:55:00,100.93,100.99,100.81,100.81,7301.0,73.1289,73.1724,73.042,73.042,7301.0
2017-10-04 11:00:00,100.8,100.93,100.78,100.84,11300.0,73.0347,73.1289,73.0202,73.0637,11300.0
2017-10-04 11:05:00,100.84,100.86,100.52,100.52,7422.0,73.0637,73.0782,72.8318,72.8318,7422.0
2017-10-04 11:10:00,100.53,100.7,100.43,100.69,15168.0,72.8391,72.9623,72.7666,72.955,15168.0
2017-10-04 11:15:00,100.7,100.77,100.55,100.7,15893.0,72.9623,73.013,72.8536,72.9623,15893.0
2017-10-04 11:20:00,100.69,101.04,100.69,101.0,50430.0,72.955,73.2086,72.955,73.1796,50430.0
2017-10-04 11:25:00,101.0,101.0,100.83,100.85,9051.0,73.1796,73.1796,73.0564,73.0709,9051.0
2017-10-04 11:30:00,100.82,100.91,100.8,100.81,6129.0,73.0492,73.1144,73.0347,73.042,6129.0
2017-10-04 11:35:00,100.81,101.03,100.81,101.03,37673.0,73.042,73.2014,73.042,73.2014,37673.0
2017-10-04 11:40:00,101.02,101.03,100.82,100.85,4885.0,73.1941,73.2014,73.0492,73.0709,4885.0
2017-10-04 11:45:00,100.82,100.85,100.81,100.85,2900.0,73.0492,73.0709,73.042,73.0709,2900.0
2017-10-04 11:50:00,100.86,100.93,100.83,100.85,30277.0,73.0782,73.1289,73.0564,73.0709,30277.0
2017-10-04 11:55:00,100.81,100.81,100.68,100.69,9907.0,73.042,73.042,72.9478,72.955,9907.0
2017-10-04 12:00:00,100.68,100.91,100.66,100.91,34328.0,72.9478,73.1144,72.9333,73.1144,34328.0
2017-10-04 12:05:00,100.91,100.98,100.85,100.85,36567.0,73.1144,73.1651,73.0709,73.0709,36567.0
2017-10-04 12:10:00,100.92,101.14,100.9,101.04,25043.0,73.1217,73.2811,73.1072,73.2086,25043.0
2017-10-04 12:15:00,101.05,101.17,101.04,101.1,16435.0,73.2158,73.3028,73.2086,73.2521,16435.0
2017-10-04 12:20:00,101.09,101.2,100.91,101.2,47798.0,73.2448,73.3245,73.1144,73.3245,47798.0
2017-10-04 12:25:00,101.2,101.3,101.05,101.11,73140.0,73.3245,73.397,73.2158,73.2593,73140.0
2017-10-04 12:30:00,101.11,101.2,101.09,101.16,6200.0,73.2593,73.3245,73.2448,73.2955,6200.0
2017-10-04 12:35:00,101.14,101.19,101.09,101.15,5712.0,73.2811,73.3173,73.2448,73.2883,5712.0
2017-10-04 12:40:00,101.15,101.15,101.0,101.1,10352.0,73.2883,73.2883,73.1796,73.2521,10352.0
2017-10-04 12:45:00,101.09,101.13,101.02,101.07,6075.0,73.2448,73.2738,73.1941,73.2303,6075.0
2017-10-04 12:50:00,101.07,101.08,101.01,101.07,4765.0,73.2303,73.2376,73.1869,73.2303,4765.0
2017-10-04 12:55:00,101.05,101.14,101.02,101.13,7614.0,73.2158,73.2811,73.1941,73.2738,7614.0
2017-10-04 13:00:00,101.14,101.16,101.09,101.12,6864.0,73.2811,73.2955,73.2448,73.2666,6864.0
2017-10-04 13:05:00,101.11,101.16,101.1,101.15,4811.0,73.2593,73.2955,73.2521,73.2883,4811.0
2017-10-04 13:10:00,101.12,101.17,101.08,101.15,6641.0,73.2666,73.3028,73.2376,73.2883,6641.0
2017-10-04 13:15:00,101.12,101.17,101.08,101.17,6147.0,73.2666,73.3028,73.2376,73.3028,6147.0
2017-10-04 13:20:00,101.15,101.21,101.14,101.19,12847.0,73.2883,73.3318,73.2811,73.3173,12847.0
2017-10-04 13:25:00,101.19,101.32,101.19,101.31,27608.0,73.3173,73.4115,73.3173,73.4042,27608.0
2017-10-04 13:30:00,101.31,101.42,101.23,101.37,42895.0,73.4042,73.4839,73.3463,73.4477,42895.0
2017-10-04 13:35:00,101.36,101.4,101.31,101.36,12349.0,73.4405,73.4694,73.4042,73.4405,12349.0
2017-10-04 13:40:00,101.36,101.45,101.35,101.39,10825.0,73.4405,73.5057,73.4332,73.4622,10825.0
2017-10-04 13:45:00,101.39,101.53,101.38,101.46,12822.0,73.4622,73.5636,73.4549,73.5129,12822.0
2017-10-04 13:50:00,101.49,101.72,101.49,101.7,23723.0,73.5346,73.7013,73.5346,73.6868,23723.0
2017-10-04 13:55:00,101.7,101.8,101.68,101.75,73703.0,73.6868,73.7593,73.6723,73.723,73703.0
2017-10-04 14:00:00,101.78,101.82,101.68,101.7,7217.0,73.7448,73.7737,73.6723,73.6868,7217.0
2017-10-04 14:05:00,101.69,101.69,101.59,101.64,7774.0,73.6796,73.6796,73.6071,73.6433,7774.0
2017-10-04 14:10:00,101.62,101.65,101.55,101.64,18471.0,73.6288,73.6506,73.5781,73.6433,18471.0
2017-10-04 14:15:00,101.63,101.67,101.58,101.67,12023.0,73.6361,73.6651,73.5999,73.6651,12023.0
2017-10-04 14:20:00,101.68,101.7,101.57,101.62,70181.0,73.6723,73.6868,73.5926,73.6288,70181.0
2017-10-04 14:25:00,101.63,101.64,101.57,101.57,9230.0,73.6361,73.6433,73.5926,73.5926,9230.0
2017-10-04 14:30:00,101.58,101.62,101.57,101.62,4653.0,73.5999,73.6288,73.5926,73.6288,4653.0
2017-10-04 14:35:00,101.6,101.69,101.6,101.65,4662.0,73.6143,73.6796,73.6143,73.6506,4662.0
2017-10-04 14:40:00,101.65,101.76,101.65,101.7,3593.0,73.6506,73.7303,73.6506,73.6868,3593.0
2017-10-04 14:45:00,101.69,101.74,101.66,101.7,4270.0,73.6796,73.7158,73.6578,73.6868,4270.0
2017-10-04 14:50:00,101.71,101.75,101.61,101.62,70845.0,73.694,73.723,73.6216,73.6288,70845.0
2017-10-04 14:55:00,101.63,101.69,101.55,101.69,10921.0,73.6361,73.6796,73.5781,73.6796,10921.0
2017-10-04 15:00:00,101.69,101.69,101.62,101.66,6011.0,73.6796,73.6796,73.6288,73.6578,6011.0
2017-10-04 15:05:00,101.65,101.73,101.63,101.73,11289.0,73.6506,73.7085,73.6361,73.7085,11289.0
2017-10-04 15:10:00,101.74,101.88,101.72,101.87,43236.0,73.7158,73.8172,73.7013,73.81,43236.0
2017-10-04 15:15:00,101.87,101.88,101.82,101.88,8553.0,73.81,73.8172,73.7737,73.8172,8553.0
2017-10-04 15:20:00,101.88,101.98,101.85,101.97,30477.0,73.8172,73.8897,73.7955,73.8824,30477.0
2017-10-04 15:25:00,101.97,102.01,101.96,101.97,16415.0,73.8824,73.9114,73.8752,73.8824,16415.0
2017-10-04 15:30:00,101.97,102.12,101.95,102.11,73993.0,73.8824,73.9911,73.8679,73.9839,73993.0
2017-10-04 15:35:00,102.1,102.11,101.9,101.95,18356.0,73.9766,73.9839,73.8317,73.8679,18356.0
2017-10-04 15:40:00,101.94,101.96,101.89,101.92,18553.0,73.8607,73.8752,73.8245,73.8462,18553.0
2017-10-04 15:45:00,101.93,102.0,101.92,101.94,43187.0,73.8534,73.9042,73.8462,73.8607,43187.0
2017-10-04 15:50:00,101.94,101.95,101.84,101.85,46085.0,73.8607,73.8679,73.7882,73.7955,46085.0
2017-10-04 15:55:00,101.86,101.9,101.82,101.89,106366.0,73.8027,73.8317,73.7737,73.8245,106366.0
2017-10-05 09:30:00,101.95,102.21,101.69,101.79,24729.0,73.8679,74.0563,73.6796,73.752,24729.0
2017-10-05 09:35:00,101.83,102.01,101.79,101.97,25041.0,73.781,73.9114,73.752,73.8824,25041.0
2017-10-05 09:40:00,101.97,102.01,101.89,101.96,38648.0,73.8824,73.9114,73.8245,73.8752,38648.0
2017-10-05 09:45:00,101.99,101.99,101.87,101.93,31302.0,73.8969,73.8969,73.81,73.8534,31302.0
2017-10-05 09:50:00,101.93,102.0,101.78,101.82,25634.0,73.8534,73.9042,73.7448,73.7737,25634.0
2017-10-05 09:55:00,101.85,102.0,101.85,101.89,16267.0,73.7955,73.9042,73.7955,73.8245,16267.0
2017-10-05 10:00:00,101.86,101.9,101.72,101.72,17596.0,73.8027,73.8317,73.7013,73.7013,17596.0
2017-10-05 10:05:00,101.74,101.75,101.64,101.68,21762.0,73.7158,73.723,73.6433,73.6723,21762.0
2017-10-05 10:10:00,101.69,101.74,101.66,101.69,23163.0,73.6796,73.7158,73.6578,73.6796,23163.0
2017-10-05 10:15:00,101.67,101.69,101.38,101.38,21318.0,73.6651,73.6796,73.4549,73.4549,21318.0
2017-10-05 10:20:00,101.43,101.62,101.35,101.62,19986.0,73.4912,73.6288,73.4332,73.6288,19986.0
2017-10-05 10:25:00,101.63,101.63,101.51,101.6,12523.0,73.6361,73.6361,73.5491,73.6143,12523.0
2017-10-05 10:30:00,101.61,101.72,101.6,101.69,12857.0,73.6216,73.7013,73.6143,73.6796,12857.0
2017-10-05 10:35:00,101.67,101.71,101.67,101.69,6142.0,73.6651,73.694,73.6651,73.6796,6142.0
2017-10-05 10:40:00,101.69,101.71,101.6,101.63,13637.0,73.6796,73.694,73.6143,73.6361,13637.0
2017-10-05 10:45:00,101.61,101.72,101.57,101.68,21691.0,73.6216,73.7013,73.5926,73.6723,21691.0
2017-10-05 10:50:00,101.68,101.7,101.59,101.59,4686.0,73.6723,73.6868,73.6071,73.6071,4686.0
2017-10-05 10:55:00,101.6,101.6,101.47,101.47,4402.0,73.6143,73.6143,73.5202,73.5202,4402.0
2017-10-05 11:00:00,101.47,101.69,101.47,101.66,10588.0,73.5202,73.6796,73.5202,73.6578,10588.0
2017-10-05 11:05:00,101.66,101.72,101.62,101.66,19430.0,73.6578,73.7013,73.6288,73.6578,19430.0
2017-10-05 11:10:00,101.67,101.69,101.55,101.56,32571.0,73.6651,73.6796,73.5781,73.5854,32571.0
2017-10-05 11:15:00,101.56,101.58,101.51,101.55,5772.0,73.5854,73.5999,73.5491,73.5781,5772.0
2017-10-05 11:20:00,101.57,101.61,101.56,101.58,8019.0,73.5926,73.6216,73.5854,73.5999,8019.0
2017-10-05 11:25:00,101.58,101.58,101.37,101.41,8583.0,73.5999,73.5999,73.4477,73.4767,8583.0
2017-10-05 11:30:00,101.42,101.51,101.41,101.47,6665.0,73.4839,73.5491,73.4767,73.5202,6665.0
2017-10-05 11:35:00,101.49,101.49,101.35,101.44,7231.0,73.5346,73.5346,73.4332,73.4984,7231.0
2017-10-05 11:40:00,101.44,101.48,101.34,101.39,8089.0,73.4984,73.5274,73.426,73.4622,8089.0
2017-10-05 11:45:00,101.4,101.48,101.35,101.46,14469.0,73.4694,73.5274,73.4332,73.5129,14469.0
2017-10-05 11:50:00,101.46,101.64,101.44,101.59,5500.0,73.5129,73.6433,73.4984,73.6071,5500.0
2017-10-05 11:55:00,101.58,101.68,101.58,101.68,6448.0,73.5999,73.6723,73.5999,73.6723,6448.0
2017-10-05 12:00:00,101.68,101.7,101.59,101.6,16185.0,73.6723,73.6868,73.6071,73.6143,16185.0
2017-10-05 12:05:00,101.6,101.6,101.37,101.37,20698.0,73.6143,73.6143,73.4477,73.4477,20698.0
2017-10-05 12:10:00,101.38,101.42,101.34,101.41,4849.0,73.4549,73.4839,73.426,73.4767,4849.0
2017-10-05 12:15:00,101.41,101.54,101.4,101.4,144986.0,73.4767,73.5709,73.4694,73.4694,144986.0
2017-10-05 12:20:00,101.39,101.56,101.37,101.53,10771.0,73.4622,73.5854,73.4477,73.5636,10771.0
2017-10-05 12:25:00,101.55,101.61,101.54,101.55,13054.0,73.5781,73.6216,73.5709,73.5781,13054.0
2017-10-05 12:30:00,101.57,101.58,101.48,101.5,44963.0,73.5926,73.5999,73.5274,73.5419,44963.0
2017-10-05 12:35:00,101.5,101.75,101.5,101.68,16883.0,73.5419,73.723,73.5419,73.6723,16883.0
2017-10-05 12:40:00,101.67,101.71,101.66,101.71,4442.0,73.6651,73.694,73.6578,73.694,4442.0
2017-10-05 12:45:00,101.71,101.72,101.58,101.64,6791.0,73.694,73.7013,73.5999,73.6433,6791.0
2017-10-05 12:50:00,101.62,101.7,101.55,101.7,9611.0,73.6288,73.6868,73.5781,73.6868,9611.0
2017-10-05 12:55:00,101.67,101.79,101.55,101.6,73129.0,73.6651,73.752,73.5781,73.6143,73129.0
2017-10-05 13:00:00,101.59,101.77,101.59,101.74,29238.0,73.6071,73.7375,73.6071,73.7158,29238.0
2017-10-05 13:05:00,101.72,101.75,101.69,101.69,7100.0,73.7013,73.723,73.6796,73.6796,7100.0
2017-10-05 13:10:00,101.69,101.78,101.69,101.78,5950.0,73.6796,73.7448,73.6796,73.7448,5950.0
2017-10-05 13:15:00,101.78,101.82,101.77,101.79,7805.0,73.7448,73.7737,73.7375,73.752,7805.0
2017-10-05 13:20:00,101.8,101.81,101.77,101.81,9748.0,73.7593,73.7665,73.7375,73.7665,9748.0
2017-10-05 13:25:00,101.81,101.83,101.77,101.81,17386.0,73.7665,73.781,73.7375,73.7665,17386.0
2017-10-05 13:30:00,101.8,101.88,101.78,101.85,9059.0,73.7593,73.8172,73.7448,73.7955,9059.0
2017-10-05 13:35:00,101.84,101.86,101.8,101.85,5021.0,73.7882,73.8027,73.7593,73.7955,5021.0
2017-10-05 13:40:00,101.85,101.85,101.8,101.81,8442.0,73.7955,73.7955,73.7593,73.7665,8442.0
2017-10-05 13:45:00,101.82,101.86,101.8,101.86,5956.0,73.7737,73.8027,73.7593,73.8027,5956.0
2017-10-05 13:50:00,101.86,101.9,101.78,101.84,30298.0,73.8027,73.8317,73.7448,73.7882,30298.0
2017-10-05 13:55:00,101.84,101.88,101.8,101.88,47485.0,73.7882,73.8172,73.7593,73.8172,47485.0
2017-10-05 14:00:00,101.87,101.9,101.85,101.9,110980.0,73.81,73.8317,73.7955,73.8317,110980.0
2017-10-05 14:05:00,101.9,101.96,101.86,101.9,44985.0,73.8317,73.8752,73.8027,73.8317,44985.0
2017-10-05 14:10:00,101.9,101.98,101.89,101.94,15029.0,73.8317,73.8897,73.8245,73.8607,15029.0
2017-10-05 14:15:00,101.94,101.97,101.9,101.92,26933.0,73.8607,73.8824,73.8317,73.8462,26933.0
2017-10-05 14:20:00,101.92,101.93,101.87,101.9,19545.0,73.8462,73.8534,73.81,73.8317,19545.0
2017-10-05 14:25:00,101.89,101.94,101.88,101.88,40099.0,73.8245,73.8607,73.8172,73.8172,40099.0
2017-10-05 14:30:00,101.88,101.92,101.87,101.92,13326.0,73.8172,73.8462,73.81,73.8462,13326.0
2017-10-05 14:35:00,101.92,102.0,101.91,101.96,27909.0,73.8462,73.9042,73.839,73.8752,27909.0
2017-10-05 14:40:00,101.95,101.96,101.92,101.93,13605.0,73.8679,73.8752,73.8462,73.8534,13605.0
2017-10-05 14:45:00,101.93,101.94,101.76,101.76,29228.0,73.8534,73.8607,73.7303,73.7303,29228.0
2017-10-05 14:50:00,101.76,101.94,101.75,101.94,14072.0,73.7303,73.8607,73.723,73.8607,14072.0
2017-10-05 14:55:00,101.91,101.99,101.91,101.98,13665.0,73.839,73.8969,73.839,73.8897,13665.0
2017-10-05 15:00:00,101.99,102.02,101.98,101.98,59767.0,73.8969,73.9187,73.8897,73.8897,59767.0
2017-10-05 15:05:00,101.98,101.99,101.75,101.79,34990.0,73.8897,73.8969,73.723,73.752,34990.0
2017-10-05 15:10:00,101.8,101.89,101.75,101.81,60382.0,73.7593,73.8245,73.723,73.7665,60382.0
2017-10-05 15:15:00,101.81,101.82,101.71,101.75,56449.0,73.7665,73.7737,73.694,73.723,56449.0
2017-10-05 15:20:00,101.74,101.78,101.7,101.71,17969.0,73.7158,73.7448,73.6868,73.694,17969.0
2017-10-05 15:25:00,101.7,101.75,101.69,101.74,27977.0,73.6868,73.723,73.6796,73.7158,27977.0
2017-10-05 15:30:00,101.74,101.8,101.73,101.76,50534.0,73.7158,73.7593,73.7085,73.7303,50534.0
2017-10-05 15:35:00,101.77,101.77,101.59,101.65,168677.0,73.7375,73.7375,73.6071,73.6506,168677.0
2017-10-05 15:40:00,101.65,101.67,101.64,101.67,29405.0,73.6506,73.6651,73.6433,73.6651,29405.0
2017-10-05 15:45:00,101.67,101.73,101.67,101.73,35258.0,73.6651,73.7085,73.6651,73.7085,35258.0
2017-10-05 15:50:00,101.72,101.73,101.56,101.56,53984.0,73.7013,73.7085,73.5854,73.5854,53984.0
2017-10-05 15:55:00,101.56,101.59,101.45,101.57,137795.0,73.5854,73.6071,73.5057,73.5926,137795.0
2017-10-06 09:30:00,101.46,101.46,100.34,100.39,59314.0,73.5129,73.5129,72.7014,72.7376,59314.0
2017-10-06 09:35:00,100.52,100.58,100.09,100.12,24350.0,72.8318,72.8753,72.5203,72.542,24350.0
2017-10-06 09:40:00,100.13,100.59,100.13,100.48,42870.0,72.5493,72.8826,72.5493,72.8029,42870.0
2017-10-06 09:45:00,100.49,100.62,100.44,100.54,11044.0,72.8101,72.9043,72.7739,72.8463,11044.0
2017-10-06 09:50:00,100.58,100.58,100.27,100.48,90558.0,72.8753,72.8753,72.6507,72.8029,90558.0
2017-10-06 09:55:00,100.44,100.64,100.4,100.62,21741.0,72.7739,72.9188,72.7449,72.9043,21741.0
2017-10-06 10:00:00,100.58,100.85,100.58,100.78,20542.0,72.8753,73.0709,72.8753,73.0202,20542.0
2017-10-06 10:05:00,100.8,100.89,100.73,100.89,10682.0,73.0347,73.0999,72.984,73.0999,10682.0
2017-10-06 10:10:00,100.88,101.05,100.86,100.97,75155.0,73.0927,73.2158,73.0782,73.1579,75155.0
2017-10-06 10:15:00,100.97,101.17,100.89,101.16,24831.0,73.1579,73.3028,73.0999,73.2955,24831.0
2017-10-06 10:20:00,101.11,101.19,100.89,100.93,4641.0,73.2593,73.3173,73.0999,73.1289,4641.0
2017-10-06 10:25:00,100.92,100.95,100.87,100.89,6642.0,73.1217,73.1434,73.0854,73.0999,6642.0
2017-10-06 10:30:00,100.87,100.87,100.68,100.68,5307.0,73.0854,73.0854,72.9478,72.9478,5307.0
2017-10-06 10:35:00,100.67,100.73,100.65,100.7,6078.0,72.9405,72.984,72.926,72.9623,6078.0
2017-10-06 10:40:00,100.68,100.87,100.68,100.75,9808.0,72.9478,73.0854,72.9478,72.9985,9808.0
2017-10-06 10:45:00,100.76,100.79,100.64,100.74,14071.0,73.0057,73.0275,72.9188,72.9912,14071.0
2017-10-06 10:50:00,100.74,100.78,100.7,100.72,13139.0,72.9912,73.0202,72.9623,72.9767,13139.0
2017-10-06 10:55:00,100.73,100.75,100.66,100.69,18951.0,72.984,72.9985,72.9333,72.955,18951.0
2017-10-06 11:00:00,100.67,100.73,100.61,100.7,18281.0,72.9405,72.984,72.897,72.9623,18281.0
2017-10-06 11:05:00,100.7,100.72,100.63,100.67,6338.0,72.9623,72.9767,72.9115,72.9405,6338.0
2017-10-06 11:10:00,100.67,100.77,100.62,100.77,75203.0,72.9405,73.013,72.9043,73.013,75203.0
2017-10-06 11:15:00,100.78,100.82,100.74,100.76,6311.0,73.0202,73.0492,72.9912,73.0057,6311.0
2017-10-06 11:20:00,100.75,100.75,100.64,100.66,4583.0,72.9985,72.9985,72.9188,72.9333,4583.0
2017-10-06 11:25:00,100.64,100.75,100.62,100.74,9674.0,72.9188,72.9985,72.9043,72.9912,9674.0
2017-10-06 11:30:00,100.74,100.83,100.71,100.77,4538.0,72.9912,73.0564,72.9695,73.013,4538.0
2017-10-06 11:35:00,100.79,100.85,100.73,100.82,6285.0,73.0275,73.0709,72.984,73.0492,6285.0
2017-10-06 11:40:00,100.83,100.97,100.83,100.97,2298.0,73.0564,73.1579,73.0564,73.1579,2298.0
2017-10-06 11:45:00,100.97,100.97,100.87,100.87,2371.0,73.1579,73.1579,73.0854,73.0854,2371.0
2017-10-06 11:50:00,100.85,100.96,100.84,100.9,11949.0,73.0709,73.1506,73.0637,73.1072,11949.0
2017-10-06 11:55:00,100.94,100.99,100.91,100.99,21288.0,73.1361,73.1724,73.1144,73.1724,21288.0
2017-10-06 12:00:00,100.99,101.05,100.95,101.02,7868.0,73.1724,73.2158,73.1434,73.1941,7868.0
2017-10-06 12:05:00,101.02,101.09,100.97,101.03,7200.0,73.1941,73.2448,73.1579,73.2014,7200.0
2017-10-06 12:10:00,101.02,101.03,100.96,100.97,9216.0,73.1941,73.2014,73.1506,73.1579,9216.0
2017-10-06 12:15:00,100.99,101.06,100.96,101.06,7694.0,73.1724,73.2231,73.1506,73.2231,7694.0
2017-10-06 12:20:00,101.06,101.17,101.04,101.12,7464.0,73.2231,73.3028,73.2086,73.2666,7464.0
2017-10-06 12:25:00,101.16,101.21,101.12,101.21,4423.0,73.2955,73.3318,73.2666,73.3318,4423.0
2017-10-06 12:30:00,101.18,101.27,101.18,101.22,5075.0,73.31,73.3752,73.31,73.339,5075.0
2017-10-06 12:35:00,101.24,101.35,101.22,101.35,7995.0,73.3535,73.4332,73.339,73.4332,7995.0
2017-10-06 12:40:00,101.33,101.44,101.29,101.38,7700.0,73.4187,73.4984,73.3897,73.4549,7700.0
2017-10-06 12:45:00,101.36,101.51,101.31,101.48,13223.0,73.4405,73.5491,73.4042,73.5274,13223.0
2017-10-06 12:50:00,101.48,101.48,101.34,101.4,18939.0,73.5274,73.5274,73.426,73.4694,18939.0
2017-10-06 12:55:00,101.43,101.54,101.43,101.52,1705.0,73.4912,73.5709,73.4912,73.5564,1705.0
2017-10-06 13:00:00,101.55,101.55,101.25,101.35,6367.0,73.5781,73.5781,73.3608,73.4332,6367.0
2017-10-06 13:05:00,101.39,101.42,101.34,101.42,8723.0,73.4622,73.4839,73.426,73.4839,8723.0
2017-10-06 13:10:00,101.34,101.42,101.27,101.42,3281.0,73.426,73.4839,73.3752,73.4839,3281.0
2017-10-06 13:15:00,101.46,101.47,101.36,101.47,2550.0,73.5129,73.5202,73.4405,73.5202,2550.0
2017-10-06 13:20:00,101.45,101.49,101.41,101.45,2837.0,73.5057,73.5346,73.4767,73.5057,2837.0
2017-10-06 13:25:00,101.44,101.48,101.34,101.44,8054.0,73.4984,73.5274,73.426,73.4984,8054.0
2017-10-06 13:30:00,101.49,101.5,101.44,101.5,4719.0,73.5346,73.5419,73.4984,73.5419,4719.0
2017-10-06 13:35:00,101.5,101.55,101.48,101.55,7090.0,73.5419,73.5781,73.5274,73.5781,7090.0
2017-10-06 13:40:00,101.55,101.61,101.48,101.49,6830.0,73.5781,73.6216,73.5274,73.5346,6830.0
2017-10-06 13:45:00,101.51,101.55,101.41,101.44,7508.0,73.5491,73.5781,73.4767,73.4984,7508.0
2017-10-06 13:50:00,101.44,101.51,101.42,101.43,2732.0,73.4984,73.5491,73.4839,73.4912,2732.0
2017-10-06 13:55:00,101.45,101.46,101.39,101.43,3322.0,73.5057,73.5129,73.4622,73.4912,3322.0
2017-10-06 14:00:00,101.43,101.47,101.41,101.41,2467.0,73.4912,73.5202,73.4767,73.4767,2467.0
2017-10-06 14:05:00,101.38,101.47,101.38,101.44,30857.0,73.4549,73.5202,73.4549,73.4984,30857.0
2017-10-06 14:10:00,101.44,101.46,101.4,101.44,12520.0,73.4984,73.5129,73.4694,73.4984,12520.0
2017-10-06 14:15:00,101.43,101.48,101.43,101.47,12279.0,73.4912,73.5274,73.4912,73.5202,12279.0
2017-10-06 14:20:00,101.46,101.46,101.38,101.45,9700.0,73.5129,73.5129,73.4549,73.5057,9700.0
2017-10-06 14:25:00,101.42,101.43,101.33,101.38,7600.0,73.4839,73.4912,73.4187,73.4549,7600.0
2017-10-06 14:30:00,101.37,101.4,101.34,101.39,9768.0,73.4477,73.4694,73.426,73.4622,9768.0
2017-10-06 14:35:00,101.38,101.46,101.36,101.46,9689.0,73.4549,73.5129,73.4405,73.5129,9689.0
2017-10-06 14:40:00,101.45,101.46,101.42,101.46,1565.0,73.5057,73.5129,73.4839,73.5129,1565.0
2017-10-06 14:45:00,101.46,101.47,101.42,101.43,14677.0,73.5129,73.5202,73.4839,73.4912,14677.0
2017-10-06 14:50:00,101.44,101.47,101.42,101.46,7307.0,73.4984,73.5202,73.4839,73.5129,7307.0
2017-10-06 14:55:00,101.48,101.52,101.46,101.52,6040.0,73.5274,73.5564,73.5129,73.5564,6040.0
2017-10-06 15:00:00,101.52,101.54,101.44,101.44,11304.0,73.5564,73.5709,73.4984,73.4984,11304.0
2017-10-06 15:05:00,101.45,101.57,101.43,101.55,6349.0,73.5057,73.5926,73.4912,73.5781,6349.0
2017-10-06 15:10:00,101.57,101.58,101.51,101.52,8250.0,73.5926,73.5999,73.5491,73.5564,8250.0
2017-10-06 15:15:00,101.5,101.53,101.47,101.52,11668.0,73.5419,73.5636,73.5202,73.5564,11668.0
2017-10-06 15:20:00,101.51,101.55,101.5,101.52,8187.0,73.5491,73.5781,73.5419,73.5564,8187.0
2017-10-06 15:25:00,101.53,101.54,101.5,101.53,7600.0,73.5636,73.5709,73.5419,73.5636,7600.0
2017-10-06 15:30:00,101.53,101.54,101.47,101.49,11484.0,73.5636,73.5709,73.5202,73.5346,11484.0
2017-10-06 15:35:00,101.51,101.54,101.45,101.46,25619.0,73.5491,73.5709,73.5057,73.5129,25619.0
2017-10-06 15:40:00,101.46,101.47,101.38,101.4,28970.0,73.5129,73.5202,73.4549,73.4694,28970.0
2017-10-06 15:45:00,101.4,101.45,101.34,101.38,42070.0,73.4694,73.5057,73.426,73.4549,42070.0
2017-10-06 15:50:00,101.38,101.49,101.38,101.48,40142.0,73.4549,73.5346,73.4549,73.5274,40142.0
2017-10-06 15:55:00,101.48,101.51,101.43,101.48,77277.0,73.5274,73.5491,73.4912,73.5274,77277.0
2017-10-09 09:30:00,101.36,101.5,101.26,101.36,14216.0,73.4405,73.5419,73.368,73.4405,14216.0
2017-10-09 09:35:00,101.37,101.39,101.12,101.14,4400.0,73.4477,73.4622,73.2666,73.2811,4400.0
2017-10-09 09:40:00,101.14,101.31,101.13,101.24,4465.0,73.2811,73.4042,73.2738,73.3535,4465.0
2017-10-09 09:45:00,101.23,101.25,101.08,101.25,7186.0,73.3463,73.3608,73.2376,73.3608,7186.0
2017-10-09 09:50:00,101.21,101.38,101.19,101.38,2972.0,73.3318,73.4549,73.3173,73.4549,2972.0
2017-10-09 09:55:00,101.44,101.44,101.33,101.38,6835.0,73.4984,73.4984,73.4187,73.4549,6835.0
2017-10-09 10:00:00,101.4,101.49,101.34,101.43,14785.0,73.4694,73.5346,73.426,73.4912,14785.0
2017-10-09 10:05:00,101.47,101.54,101.45,101.52,21095.0,73.5202,73.5709,73.5057,73.5564,21095.0
2017-10-09 10:10:00,101.51,101.52,101.44,101.44,16311.0,73.5491,73.5564,73.4984,73.4984,16311.0
2017-10-09 10:15:00,101.4,101.41,101.28,101.37,10740.0,73.4694,73.4767,73.3825,73.4477,10740.0
2017-10-09 10:20:00,101.36,101.41,101.34,101.36,21482.0,73.4405,73.4767,73.426,73.4405,21482.0
2017-10-09 10:25:00,101.36,101.41,101.35,101.36,9125.0,73.4405,73.4767,73.4332,73.4405,9125.0
2017-10-09 10:30:00,101.39,101.49,101.36,101.41,7765.0,73.4622,73.5346,73.4405,73.4767,7765.0
2017-10-09 10:35:00,101.41,101.56,101.39,101.56,9187.0,73.4767,73.5854,73.4622,73.5854,9187.0
2017-10-09 10:40:00,101.54,101.55,101.37,101.45,8417.0,73.5709,73.5781,73.4477,73.5057,8417.0
2017-10-09 10:45:00,101.46,101.56,101.42,101.51,10275.0,73.5129,73.5854,73.4839,73.5491,10275.0
2017-10-09 10:50:00,101.49,101.57,101.47,101.56,7981.0,73.5346,73.5926,73.5202,73.5854,7981.0
2017-10-09 10:55:00,101.55,101.63,101.51,101.63,19792.0,73.5781,73.6361,73.5491,73.6361,19792.0
2017-10-09 11:00:00,101.63,101.73,101.61,101.72,20943.0,73.6361,73.7085,73.6216,73.7013,20943.0
2017-10-09 11:05:00,101.68,101.69,101.63,101.63,2900.0,73.6723,73.6796,73.6361,73.6361,2900.0
2017-10-09 11:10:00,101.63,101.63,101.57,101.63,8656.0,73.6361,73.6361,73.5926,73.6361,8656.0
2017-10-09 11:15:00,101.63,101.74,101.63,101.73,11042.0,73.6361,73.7158,73.6361,73.7085,11042.0
2017-10-09 11:20:00,101.73,101.73,101.57,101.6,5700.0,73.7085,73.7085,73.5926,73.6143,5700.0
2017-10-09 11:25:00,101.61,101.79,101.6,101.79,11715.0,73.6216,73.752,73.6143,73.752,11715.0
2017-10-09 11:30:00,101.79,101.82,101.73,101.73,5827.0,73.752,73.7737,73.7085,73.7085,5827.0
2017-10-09 11:35:00,101.73,101.78,101.67,101.75,4103.0,73.7085,73.7448,73.6651,73.723,4103.0
2017-10-09 11:40:00,101.77,101.82,101.73,101.8,3705.0,73.7375,73.7737,73.7085,73.7593,3705.0
2017-10-09 11:45:00,101.8,101.84,101.79,101.79,2628.0,73.7593,73.7882,73.752,73.752,2628.0
2017-10-09 11:50:00,101.79,101.96,101.75,101.95,15453.0,73.752,73.8752,73.723,73.8679,15453.0
2017-10-09 11:55:00,101.95,101.99,101.89,101.93,6809.0,73.8679,73.8969,73.8245,73.8534,6809.0
2017-10-09 12:00:00,101.96,101.99,101.89,101.99,6136.0,73.8752,73.8969,73.8245,73.8969,6136.0
2017-10-09 12:05:00,101.99,102.16,101.96,102.16,170113.0,73.8969,74.0201,73.8752,74.0201,170113.0
2017-10-09 12:10:00,102.14,102.14,102.07,102.12,2259.0,74.0056,74.0056,73.9549,73.9911,2259.0
2017-10-09 12:15:00,102.12,102.15,102.07,102.11,3352.0,73.9911,74.0129,73.9549,73.9839,3352.0
2017-10-09 12:20:00,102.1,102.14,102.07,102.11,2936.0,73.9766,74.0056,73.9549,73.9839,2936.0
2017-10-09 12:25:00,102.14,102.29,102.11,102.26,4374.0,74.0056,74.1143,73.9839,74.0926,4374.0
2017-10-09 12:30:00,102.24,102.31,102.23,102.28,5189.0,74.0781,74.1288,74.0708,74.107,5189.0
2017-10-09 12:35:00,102.28,102.33,102.24,102.33,3309.0,74.107,74.1433,74.0781,74.1433,3309.0
2017-10-09 12:40:00,102.31,102.35,102.25,102.33,3421.0,74.1288,74.1578,74.0853,74.1433,3421.0
2017-10-09 12:45:00,102.32,102.39,102.31,102.35,4042.0,74.136,74.1867,74.1288,74.1578,4042.0
2017-10-09 12:50:00,102.4,102.47,102.34,102.37,5450.0,74.194,74.2447,74.1505,74.1723,5450.0
2017-10-09 12:55:00,102.35,102.39,102.28,102.32,5169.0,74.1578,74.1867,74.107,74.136,5169.0
2017-10-09 13:00:00,102.32,102.46,102.32,102.44,3835.0,74.136,74.2375,74.136,74.223,3835.0
2017-10-09 13:05:00,102.41,102.56,102.41,102.53,6708.0,74.2012,74.3099,74.2012,74.2882,6708.0
2017-10-09 13:10:00,102.5,102.57,102.45,102.53,6993.0,74.2664,74.3172,74.2302,74.2882,6993.0
2017-10-09 13:15:00,102.51,102.64,102.48,102.58,8821.0,74.2737,74.3679,74.252,74.3244,8821.0
2017-10-09 13:20:00,102.58,102.69,102.57,102.64,13238.0,74.3244,74.4041,74.3172,74.3679,13238.0
2017-10-09 13:25:00,102.64,102.7,102.62,102.63,8128.0,74.3679,74.4114,74.3534,74.3606,8128.0
2017-10-09 13:30:00,102.65,102.77,102.61,102.69,48851.0,74.3751,74.4621,74.3461,74.4041,48851.0
2017-10-09 13:35:00,102.67,102.69,102.52,102.57,16427.0,74.3896,74.4041,74.2809,74.3172,16427.0
2017-10-09 13:40:00,102.52,102.59,102.48,102.52,11847.0,74.2809,74.3317,74.252,74.2809,11847.0
2017-10-09 13:45:00,102.54,102.67,102.5,102.62,12272.0,74.2954,74.3896,74.2664,74.3534,12272.0
2017-10-09 13:50:00,102.63,102.65,102.58,102.63,1400.0,74.3606,74.3751,74.3244,74.3606,1400.0
2017-10-09 13:55:00,102.63,102.63,102.52,102.57,6137.0,74.3606,74.3606,74.2809,74.3172,6137.0
2017-10-09 14:00:00,102.58,102.66,102.54,102.65,62168.0,74.3244,74.3824,74.2954,74.3751,62168.0
2017-10-09 14:05:00,102.65,102.65,102.58,102.59,5721.0,74.3751,74.3751,74.3244,74.3317,5721.0
2017-10-09 14:10:00,102.58,102.61,102.44,102.47,24567.0,74.3244,74.3461,74.223,74.2447,24567.0
2017-10-09 14:15:00,102.47,102.52,102.4,102.49,5755.0,74.2447,74.2809,74.194,74.2592,5755.0
2017-10-09 14:20:00,102.5,102.51,102.4,102.47,8386.0,74.2664,74.2737,74.194,74.2447,8386.0
2017-10-09 14:25:00,102.48,102.49,102.44,102.46,7771.0,74.252,74.2592,74.223,74.2375,7771.0
2017-10-09 14:30:00,102.45,102.45,102.3,102.35,15036.0,74.2302,74.2302,74.1215,74.1578,15036.0
2017-10-09 14:35:00,102.33,102.37,102.32,102.37,6631.0,74.1433,74.1723,74.136,74.1723,6631.0
2017-10-09 14:40:00,102.37,102.39,102.34,102.38,4580.0,74.1723,74.1867,74.1505,74.1795,4580.0
2017-10-09 14:45:00,102.37,102.38,102.32,102.35,11535.0,74.1723,74.1795,74.136,74.1578,11535.0
2017-10-09 14:50:00,102.34,102.35,102.26,102.3,4911.0,74.1505,74.1578,74.0926,74.1215,4911.0
2017-10-09 14:55:00,102.29,102.32,102.26,102.28,7494.0,74.1143,74.136,74.0926,74.107,7494.0
2017-10-09 15:00:00,102.26,102.26,102.19,102.2,3437.0,74.0926,74.0926,74.0418,74.0491,3437.0
2017-10-09 15:05:00,102.18,102.2,102.14,102.15,8691.0,74.0346,74.0491,74.0056,74.0129,8691.0
2017-10-09 15:10:00,102.15,102.18,102.13,102.17,7481.0,74.0129,74.0346,73.9984,74.0273,7481.0
2017-10-09 15:15:00,102.17,102.29,102.16,102.26,8156.0,74.0273,74.1143,74.0201,74.0926,8156.0
2017-10-09 15:20:00,102.26,102.37,102.25,102.33,78850.0,74.0926,74.1723,74.0853,74.1433,78850.0
2017-10-09 15:25:00,102.29,102.31,102.27,102.3,14200.0,74.1143,74.1288,74.0998,74.1215,14200.0
2017-10-09 15:30:00,102.3,102.3,102.2,102.23,14668.0,74.1215,74.1215,74.0491,74.0708,14668.0
2017-10-09 15:35:00,102.23,102.25,102.17,102.21,17168.0,74.0708,74.0853,74.0273,74.0563,17168.0
2017-10-09 15:40:00,102.22,102.27,102.18,102.21,29484.0,74.0636,74.0998,74.0346,74.0563,29484.0
2017-10-09 15:45:00,102.2,102.2,102.1,102.12,32770.0,74.0491,74.0491,73.9766,73.9911,32770.0
2017-10-09 15:50:00,102.13,102.15,102.09,102.15,39816.0,73.9984,74.0129,73.9694,74.0129,39816.0
2017-10-09 15:55:00,102.15,102.17,102.09,102.15,114573.0,74.0129,74.0273,73.9694,74.0129,114573.0
2017-10-10 09:30:00,102.13,102.4,102.07,102.31,18311.0,73.9984,74.194,73.9549,74.1288,18311.0
2017-10-10 09:35:00,102.4,102.71,102.38,102.53,14370.0,74.194,74.4186,74.1795,74.2882,14370.0
2017-10-10 09:40:00,102.56,102.64,102.48,102.55,18676.0,74.3099,74.3679,74.252,74.3027,18676.0
2017-10-10 09:45:00,102.54,102.62,102.48,102.48,11608.0,74.2954,74.3534,74.252,74.252,11608.0
2017-10-10 09:50:00,102.52,102.52,102.35,102.44,6263.0,74.2809,74.2809,74.1578,74.223,6263.0
2017-10-10 09:55:00,102.44,102.61,102.37,102.52,14092.0,74.223,74.3461,74.1723,74.2809,14092.0
2017-10-10 10:00:00,102.52,102.55,102.4,102.49,31183.0,74.2809,74.3027,74.194,74.2592,31183.0
2017-10-10 10:05:00,102.5,102.51,102.24,102.29,30283.0,74.2664,74.2737,74.0781,74.1143,30283.0
2017-10-10 10:10:00,102.32,102.4,102.22,102.32,12668.0,74.136,74.194,74.0636,74.136,12668.0
2017-10-10 10:15:00,102.27,102.4,102.26,102.4,11609.0,74.0998,74.194,74.0926,74.194,11609.0
2017-10-10 10:20:00,102.4,102.44,102.33,102.44,11804.0,74.194,74.223,74.1433,74.223,11804.0
2017-10-10 10:25:00,102.43,102.43,102.33,102.36,15000.0,74.2157,74.2157,74.1433,74.165,15000.0
2017-10-10 10:30:00,102.39,102.49,102.35,102.49,9283.0,74.1867,74.2592,74.1578,74.2592,9283.0
2017-10-10 10:35:00,102.5,102.55,102.34,102.37,21693.0,74.2664,74.3027,74.1505,74.1723,21693.0
2017-10-10 10:40:00,102.37,102.37,102.15,102.25,17135.0,74.1723,74.1723,74.0129,74.0853,17135.0
2017-10-10 10:45:00,102.25,102.27,102.18,102.2,8397.0,74.0853,74.0998,74.0346,74.0491,8397.0
2017-10-10 10:50:00,102.22,102.28,102.15,102.25,34517.0,74.0636,74.107,74.0129,74.0853,34517.0
2017-10-10 10:55:00,102.27,102.28,102.12,102.21,83850.0,74.0998,74.107,73.9911,74.0563,83850.0
2017-10-10 11:00:00,102.2,102.31,102.19,102.29,11710.0,74.0491,74.1288,74.0418,74.1143,11710.0
2017-10-10 11:05:00,102.29,102.5,102.21,102.41,30803.0,74.1143,74.2664,74.0563,74.2012,30803.0
2017-10-10 11:10:00,102.41,102.45,102.19,102.2,7654.0,74.2012,74.2302,74.0418,74.0491,7654.0
2017-10-10 11:15:00,102.2,102.27,102.12,102.23,30716.0,74.0491,74.0998,73.9911,74.0708,30716.0
2017-10-10 11:20:00,102.23,102.25,102.14,102.16,16400.0,74.0708,74.0853,74.0056,74.0201,16400.0
2017-10-10 11:25:00,102.14,102.17,102.06,102.1,9129.0,74.0056,74.0273,73.9476,73.9766,9129.0
2017-10-10 11:30:00,102.1,102.1,102.04,102.1,17090.0,73.9766,73.9766,73.9332,73.9766,17090.0
2017-10-10 11:35:00,102.1,102.22,102.1,102.15,10365.0,73.9766,74.0636,73.9766,74.0129,10365.0
2017-10-10 11:40:00,102.17,102.2,102.13,102.2,8078.0,74.0273,74.0491,73.9984,74.0491,8078.0
2017-10-10 11:45:00,102.19,102.2,102.14,102.16,8342.0,74.0418,74.0491,74.0056,74.0201,8342.0
2017-10-10 11:50:00,102.18,102.2,102.08,102.08,6014.0,74.0346,74.0491,73.9621,73.9621,6014.0
2017-10-10 11:55:00,102.07,102.13,102.06,102.08,6682.0,73.9549,73.9984,73.9476,73.9621,6682.0
2017-10-10 12:00:00,102.05,102.1,102.03,102.1,3732.0,73.9404,73.9766,73.9259,73.9766,3732.0
2017-10-10 12:05:00,102.09,102.14,102.07,102.14,4200.0,73.9694,74.0056,73.9549,74.0056,4200.0
2017-10-10 12:10:00,102.13,102.19,102.12,102.18,6445.0,73.9984,74.0418,73.9911,74.0346,6445.0
2017-10-10 12:15:00,102.16,102.19,102.13,102.15,23980.0,74.0201,74.0418,73.9984,74.0129,23980.0
2017-10-10 12:20:00,102.12,102.12,101.99,102.03,12436.0,73.9911,73.9911,73.8969,73.9259,12436.0
2017-10-10 12:25:00,102.0,102.05,101.96,102.0,9251.0,73.9042,73.9404,73.8752,73.9042,9251.0
2017-10-10 12:30:00,102.0,102.01,101.98,102.01,6737.0,73.9042,73.9114,73.8897,73.9114,6737.0
2017-10-10 12:35:00,102.07,102.23,102.06,102.16,14043.0,73.9549,74.0708,73.9476,74.0201,14043.0
2017-10-10 12:40:00,102.14,102.15,102.1,102.1,4614.0,74.0056,74.0129,73.9766,73.9766,4614.0
2017-10-10 12:45:00,102.12,102.12,102.01,102.04,6627.0,73.9911,73.9911,73.9114,73.9332,6627.0
2017-10-10 12:50:00,102.03,102.15,102.02,102.15,5284.0,73.9259,74.0129,73.9187,74.0129,5284.0
2017-10-10 12:55:00,102.15,102.2,102.1,102.2,9521.0,74.0129,74.0491,73.9766,74.0491,9521.0
2017-10-10 13:00:00,102.2,102.2,102.11,102.15,5534.0,74.0491,74.0491,73.9839,74.0129,5534.0
2017-10-10 13:05:00,102.13,102.16,102.12,102.14,39966.0,73.9984,74.0201,73.9911,74.0056,39966.0
2017-10-10 13:10:00,102.12,102.17,102.07,102.15,20416.0,73.9911,74.0273,73.9549,74.0129,20416.0
2017-10-10 13:15:00,102.15,102.16,102.02,102.02,14107.0,74.0129,74.0201,73.9187,73.9187,14107.0
2017-10-10 13:20:00,102.03,102.05,101.99,102.03,11702.0,73.9259,73.9404,73.8969,73.9259,11702.0
2017-10-10 13:25:00,102.03,102.04,101.92,101.94,31423.0,73.9259,73.9332,73.8462,73.8607,31423.0
2017-10-10 13:30:00,101.91,101.91,101.79,101.84,14460.0,73.839,73.839,73.752,73.7882,14460.0
2017-10-10 13:35:00,101.85,101.93,101.82,101.91,12965.0,73.7955,73.8534,73.7737,73.839,12965.0
2017-10-10 13:40:00,101.91,101.94,101.8,101.91,7612.0,73.839,73.8607,73.7593,73.839,7612.0
2017-10-10 13:45:00,101.88,101.89,101.82,101.85,6886.0,73.8172,73.8245,73.7737,73.7955,6886.0
2017-10-10 13:50:00,101.83,101.83,101.75,101.83,7669.0,73.781,73.781,73.723,73.781,7669.0
2017-10-10 13:55:00,101.83,101.9,101.73,101.85,7479.0,73.781,73.8317,73.7085,73.7955,7479.0
2017-10-10 14:00:00,101.88,101.9,101.79,101.81,12856.0,73.8172,73.8317,73.752,73.7665,12856.0
2017-10-10 14:05:00,101.82,101.9,101.81,101.84,14256.0,73.7737,73.8317,73.7665,73.7882,14256.0
2017-10-10 14:10:00,101.84,101.85,101.76,101.85,47307.0,73.7882,73.7955,73.7303,73.7955,47307.0
2017-10-10 14:15:00,101.86,101.86,101.76,101.79,13380.0,73.8027,73.8027,73.7303,73.752,13380.0
2017-10-10 14:20:00,101.8,101.8,101.7,101.71,12771.0,73.7593,73.7593,73.6868,73.694,12771.0
2017-10-10 14:25:00,101.71,101.72,101.52,101.56,20893.0,73.694,73.7013,73.5564,73.5854,20893.0
2017-10-10 14:30:00,101.6,101.62,101.53,101.54,21692.0,73.6143,73.6288,73.5636,73.5709,21692.0
2017-10-10 14:35:00,101.57,101.58,101.49,101.54,11175.0,73.5926,73.5999,73.5346,73.5709,11175.0
2017-10-10 14:40:00,101.52,101.55,101.49,101.51,16815.0,73.5564,73.5781,73.5346,73.5491,16815.0
2017-10-10 14:45:00,101.5,101.51,101.43,101.51,11047.0,73.5419,73.5491,73.4912,73.5491,11047.0
2017-10-10 14:50:00,101.52,101.53,101.36,101.43,18889.0,73.5564,73.5636,73.4405,73.4912,18889.0
2017-10-10 14:55:00,101.39,101.55,101.39,101.45,16351.0,73.4622,73.5781,73.4622,73.5057,16351.0
2017-10-10 15:00:00,101.45,101.45,101.39,101.45,18194.0,73.5057,73.5057,73.4622,73.5057,18194.0
2017-10-10 15:05:00,101.45,101.46,101.38,101.4,22895.0,73.5057,73.5129,73.4549,73.4694,22895.0
2017-10-10 15:10:00,101.4,101.42,101.34,101.39,12851.0,73.4694,73.4839,73.426,73.4622,12851.0
2017-10-10 15:15:00,101.38,101.38,101.23,101.23,21807.0,73.4549,73.4549,73.3463,73.3463,21807.0
2017-10-10 15:20:00,101.23,101.33,101.22,101.26,34756.0,73.3463,73.4187,73.339,73.368,34756.0
2017-10-10 15:25:00,101.27,101.28,101.18,101.18,18711.0,73.3752,73.3825,73.31,73.31,18711.0
2017-10-10 15:30:00,101.18,101.39,101.15,101.39,37108.0,73.31,73.4622,73.2883,73.4622,37108.0
2017-10-10 15:35:00,101.39,101.52,101.38,101.42,46694.0,73.4622,73.5564,73.4549,73.4839,46694.0
2017-10-10 15:40:00,101.43,101.44,101.31,101.36,32165.0,73.4912,73.4984,73.4042,73.4405,32165.0
2017-10-10 15:45:00,101.37,101.51,101.37,101.5,46616.0,73.4477,73.5491,73.4477,73.5419,46616.0
2017-10-10 15:50:00,101.51,101.64,101.49,101.63,130680.0,73.5491,73.6433,73.5346,73.6361,130680.0
2017-10-10 15:55:00,101.63,101.68,101.53,101.6,171204.0,73.6361,73.6723,73.5636,73.6143,171204.0
2017-10-11 09:30:00,101.61,101.85,101.52,101.64,12612.0,73.6216,73.7955,73.5564,73.6433,12612.0
2017-10-11 09:35:00,101.56,101.86,101.56,101.69,17967.0,73.5854,73.8027,73.5854,73.6796,17967.0
2017-10-11 09:40:00,101.64,101.69,101.42,101.67,12037.0,73.6433,73.6796,73.4839,73.6651,12037.0
2017-10-11 09:45:00,101.67,101.9,101.67,101.83,13754.0,73.6651,73.8317,73.6651,73.781,13754.0
2017-10-11 09:50:00,101.83,102.24,101.82,102.15,39084.0,73.781,74.0781,73.7737,74.0129,39084.0
2017-10-11 09:55:00,102.15,102.15,101.92,102.0,36318.0,74.0129,74.0129,73.8462,73.9042,36318.0
2017-10-11 10:00:00,102.0,102.1,101.93,102.05,19725.0,73.9042,73.9766,73.8534,73.9404,19725.0
2017-10-11 10:05:00,102.03,102.05,101.93,102.03,16520.0,73.9259,73.9404,73.8534,73.9259,16520.0
2017-10-11 10:10:00,102.0,102.11,101.96,102.01,110399.0,73.9042,73.9839,73.8752,73.9114,110399.0
2017-10-11 10:15:00,102.04,102.16,101.99,102.02,37418.0,73.9332,74.0201,73.8969,73.9187,37418.0
2017-10-11 10:20:00,102.08,102.13,102.01,102.07,16130.0,73.9621,73.9984,73.9114,73.9549,16130.0
2017-10-11 10:25:00,102.08,102.08,101.92,101.99,6193.0,73.9621,73.9621,73.8462,73.8969,6193.0
2017-10-11 10:30:00,101.92,102.03,101.87,101.87,8891.0,73.8462,73.9259,73.81,73.81,8891.0
2017-10-11 10:35:00,101.87,101.92,101.87,101.88,1970.0,73.81,73.8462,73.81,73.8172,1970.0
2017-10-11 10:40:00,101.91,101.91,101.76,101.86,5584.0,73.839,73.839,73.7303,73.8027,5584.0
2017-10-11 10:45:00,101.85,101.85,101.76,101.83,6546.0,73.7955,73.7955,73.7303,73.781,6546.0
2017-10-11 10:50:00,101.81,101.92,101.72,101.92,8899.0,73.7665,73.8462,73.7013,73.8462,8899.0
2017-10-11 10:55:00,101.92,101.98,101.75,101.77,5054.0,73.8462,73.8897,73.723,73.7375,5054.0
2017-10-11 11:00:00,101.79,101.81,101.68,101.72,6405.0,73.752,73.7665,73.6723,73.7013,6405.0
2017-10-11 11:05:00,101.73,101.9,101.71,101.89,5690.0,73.7085,73.8317,73.694,73.8245,5690.0
2017-10-11 11:10:00,101.9,101.96,101.85,101.92,3500.0,73.8317,73.8752,73.7955,73.8462,3500.0
2017-10-11 11:15:00,101.92,101.95,101.69,101.77,7394.0,73.8462,73.8679,73.6796,73.7375,7394.0
2017-10-11 11:20:00,101.76,102.75,101.74,102.24,213589.0,73.7303,74.4476,73.7158,74.0781,213589.0
2017-10-11 11:25:00,102.21,102.29,101.82,101.92,65287.0,74.0563,74.1143,73.7737,73.8462,65287.0
2017-10-11 11:30:00,101.9,101.96,101.75,101.87,16545.0,73.8317,73.8752,73.723,73.81,16545.0
2017-10-11 11:35:00,101.91,101.91,101.65,101.67,10001.0,73.839,73.839,73.6506,73.6651,10001.0
2017-10-11 11:40:00,101.67,101.85,101.65,101.75,20883.0,73.6651,73.7955,73.6506,73.723,20883.0
2017-10-11 11:45:00,101.72,101.84,101.71,101.71,26784.0,73.7013,73.7882,73.694,73.694,26784.0
2017-10-11 11:50:00,101.7,101.75,101.61,101.61,37133.0,73.6868,73.723,73.6216,73.6216,37133.0
2017-10-11 11:55:00,101.6,101.66,101.58,101.6,8831.0,73.6143,73.6578,73.5999,73.6143,8831.0
2017-10-11 12:00:00,101.59,101.63,101.45,101.45,9491.0,73.6071,73.6361,73.5057,73.5057,9491.0
2017-10-11 12:05:00,101.49,101.53,101.4,101.51,16549.0,73.5346,73.5636,73.4694,73.5491,16549.0
2017-10-11 12:10:00,101.5,101.58,101.46,101.55,14679.0,73.5419,73.5999,73.5129,73.5781,14679.0
2017-10-11 12:15:00,101.54,101.64,101.53,101.56,12496.0,73.5709,73.6433,73.5636,73.5854,12496.0
2017-10-11 12:20:00,101.56,101.6,101.54,101.54,6644.0,73.5854,73.6143,73.5709,73.5709,6644.0
2017-10-11 12:25:00,101.54,101.62,101.54,101.61,6210.0,73.5709,73.6288,73.5709,73.6216,6210.0
2017-10-11 12:30:00,101.56,101.61,101.5,101.53,2890.0,73.5854,73.6216,73.5419,73.5636,2890.0
2017-10-11 12:35:00,101.5,101.6,101.5,101.57,3307.0,73.5419,73.6143,73.5419,73.5926,3307.0
2017-10-11 12:40:00,101.61,101.61,101.54,101.59,3890.0,73.6216,73.6216,73.5709,73.6071,3890.0
2017-10-11 12:45:00,101.58,101.58,101.54,101.54,5100.0,73.5999,73.5999,73.5709,73.5709,5100.0
2017-10-11 12:50:00,101.57,101.62,101.55,101.61,14611.0,73.5926,73.6288,73.5781,73.6216,14611.0
2017-10-11 12:55:00,101.61,101.65,101.61,101.62,4932.0,73.6216,73.6506,73.6216,73.6288,4932.0
2017-10-11 13:00:00,101.64,101.67,101.61,101.67,53635.0,73.6433,73.6651,73.6216,73.6651,53635.0
2017-10-11 13:05:00,101.67,101.7,101.65,101.7,2300.0,73.6651,73.6868,73.6506,73.6868,2300.0
2017-10-11 13:10:00,101.7,101.81,101.7,101.81,4225.0,73.6868,73.7665,73.6868,73.7665,4225.0
2017-10-11 13:15:00,101.78,101.88,101.78,101.88,3545.0,73.7448,73.8172,73.7448,73.8172,3545.0
2017-10-11 13:20:00,101.89,101.89,101.81,101.85,7988.0,73.8245,73.8245,73.7665,73.7955,7988.0
2017-10-11 13:25:00,101.86,101.9,101.86,101.9,4545.0,73.8027,73.8317,73.8027,73.8317,4545.0
2017-10-11 13:30:00,101.89,101.9,101.77,101.82,4410.0,73.8245,73.8317,73.7375,73.7737,4410.0
2017-10-11 13:35:00,101.79,101.86,101.78,101.86,10941.0,73.752,73.8027,73.7448,73.8027,10941.0
2017-10-11 13:40:00,101.85,101.86,101.76,101.8,6540.0,73.7955,73.8027,73.7303,73.7593,6540.0
2017-10-11 13:45:00,101.78,101.82,101.75,101.81,5969.0,73.7448,73.7737,73.723,73.7665,5969.0
2017-10-11 13:50:00,101.82,101.83,101.74,101.74,11160.0,73.7737,73.781,73.7158,73.7158,11160.0
2017-10-11 13:55:00,101.74,101.81,101.72,101.76,4656.0,73.7158,73.7665,73.7013,73.7303,4656.0
2017-10-11 14:00:00,101.76,101.83,101.7,101.72,17656.0,73.7303,73.781,73.6868,73.7013,17656.0
2017-10-11 14:05:00,101.75,101.82,101.71,101.71,6610.0,73.723,73.7737,73.694,73.694,6610.0
2017-10-11 14:10:00,101.76,101.77,101.71,101.71,5058.0,73.7303,73.7375,73.694,73.694,5058.0
2017-10-11 14:15:00,101.71,101.76,101.63,101.74,21884.0,73.694,73.7303,73.6361,73.7158,21884.0
2017-10-11 14:20:00,101.72,101.82,101.7,101.74,74741.0,73.7013,73.7737,73.6868,73.7158,74741.0
2017-10-11 14:25:00,101.73,101.76,101.6,101.69,15766.0,73.7085,73.7303,73.6143,73.6796,15766.0
2017-10-11 14:30:00,101.67,101.68,101.56,101.6,21650.0,73.6651,73.6723,73.5854,73.6143,21650.0
2017-10-11 14:35:00,101.59,101.68,101.59,101.63,51227.0,73.6071,73.6723,73.6071,73.6361,51227.0
2017-10-11 14:40:00,101.65,101.71,101.6,101.68,7342.0,73.6506,73.694,73.6143,73.6723,7342.0
2017-10-11 14:45:00,101.66,101.72,101.65,101.66,8129.0,73.6578,73.7013,73.6506,73.6578,8129.0
2017-10-11 14:50:00,101.64,101.75,101.64,101.7,9454.0,73.6433,73.723,73.6433,73.6868,9454.0
2017-10-11 14:55:00,101.67,101.83,101.66,101.8,18377.0,73.6651,73.781,73.6578,73.7593,18377.0
2017-10-11 15:00:00,101.8,101.92,101.8,101.87,33814.0,73.7593,73.8462,73.7593,73.81,33814.0
2017-10-11 15:05:00,101.88,101.9,101.84,101.9,35901.0,73.8172,73.8317,73.7882,73.8317,35901.0
2017-10-11 15:10:00,101.9,102.05,101.88,102.0,59088.0,73.8317,73.9404,73.8172,73.9042,59088.0
2017-10-11 15:15:00,102.0,102.03,101.95,101.97,34699.0,73.9042,73.9259,73.8679,73.8824,34699.0
2017-10-11 15:20:00,101.97,102.01,101.94,102.01,14893.0,73.8824,73.9114,73.8607,73.9114,14893.0
2017-10-11 15:25:00,102.0,102.07,101.98,102.07,21027.0,73.9042,73.9549,73.8897,73.9549,21027.0
2017-10-11 15:30:00,102.05,102.06,101.95,101.99,30444.0,73.9404,73.9476,73.8679,73.8969,30444.0
2017-10-11 15:35:00,102.0,102.1,101.99,102.08,22309.0,73.9042,73.9766,73.8969,73.9621,22309.0
2017-10-11 15:40:00,102.08,102.16,102.08,102.15,28523.0,73.9621,74.0201,73.9621,74.0129,28523.0
2017-10-11 15:45:00,102.18,102.19,102.06,102.06,59175.0,74.0346,74.0418,73.9476,73.9476,59175.0
2017-10-11 15:50:00,102.07,102.12,101.99,101.99,57967.0,73.9549,73.9911,73.8969,73.8969,57967.0
2017-10-11 15:55:00,102.0,102.24,101.99,102.2,199153.0,73.9042,74.0781,73.8969,74.0491,199153.0
2017-10-12 09:30:00,102.25,102.44,101.63,102.32,22230.0,74.0853,74.223,73.6361,74.136,22230.0
2017-10-12 09:35:00,102.36,102.65,102.32,102.47,10232.0,74.165,74.3751,74.136,74.2447,10232.0
2017-10-12 09:40:00,102.54,102.64,102.48,102.53,5013.0,74.2954,74.3679,74.252,74.2882,5013.0
2017-10-12 09:45:00,102.56,103.18,102.53,103.17,54050.0,74.3099,74.7591,74.2882,74.7519,54050.0
2017-10-12 09:50:00,103.14,103.18,103.02,103.09,20666.0,74.7302,74.7591,74.6432,74.6939,20666.0
2017-10-12 09:55:00,103.1,103.13,102.9,103.02,8982.0,74.7012,74.7229,74.5563,74.6432,8982.0
2017-10-12 10:00:00,102.98,103.13,102.86,102.96,33140.0,74.6142,74.7229,74.5273,74.5997,33140.0
2017-10-12 10:05:00,102.96,102.96,102.81,102.82,11103.0,74.5997,74.5997,74.4911,74.4983,11103.0
2017-10-12 10:10:00,102.85,103.03,102.81,102.98,79205.0,74.52,74.6505,74.4911,74.6142,79205.0
2017-10-12 10:15:00,103.0,103.14,102.96,103.08,12749.0,74.6287,74.7302,74.5997,74.6867,12749.0
2017-10-12 10:20:00,103.1,103.13,102.98,103.04,8720.0,74.7012,74.7229,74.6142,74.6577,8720.0
2017-10-12 10:25:00,103.05,103.25,103.05,103.17,18960.0,74.6649,74.8099,74.6649,74.7519,18960.0
2017-10-12 10:30:00,103.18,103.33,103.1,103.13,68532.0,74.7591,74.8678,74.7012,74.7229,68532.0
2017-10-12 10:35:00,103.12,103.36,103.11,103.17,19124.0,74.7157,74.8896,74.7084,74.7519,19124.0
2017-10-12 10:40:00,103.23,103.27,103.15,103.21,7011.0,74.7954,74.8243,74.7374,74.7809,7011.0
2017-10-12 10:45:00,103.18,103.23,103.14,103.16,5486.0,74.7591,74.7954,74.7302,74.7446,5486.0
2017-10-12 10:50:00,103.16,103.25,103.14,103.14,25953.0,74.7446,74.8099,74.7302,74.7302,25953.0
2017-10-12 10:55:00,103.11,103.15,102.82,102.85,15641.0,74.7084,74.7374,74.4983,74.52,15641.0
2017-10-12 11:00:00,102.85,102.89,102.71,102.82,20004.0,74.52,74.549,74.4186,74.4983,20004.0
2017-10-12 11:05:00,102.79,102.83,102.76,102.8,8892.0,74.4766,74.5055,74.4548,74.4838,8892.0
2017-10-12 11:10:00,102.79,102.79,102.58,102.62,14043.0,74.4766,74.4766,74.3244,74.3534,14043.0
2017-10-12 11:15:00,102.63,102.83,102.61,102.74,28762.0,74.3606,74.5055,74.3461,74.4403,28762.0
2017-10-12 11:20:00,102.78,102.82,102.74,102.81,4491.0,74.4693,74.4983,74.4403,74.4911,4491.0
2017-10-12 11:25:00,102.81,102.86,102.81,102.82,12510.0,74.4911,74.5273,74.4911,74.4983,12510.0
2017-10-12 11:30:00,102.82,102.89,102.77,102.89,4980.0,74.4983,74.549,74.4621,74.549,4980.0
2017-10-12 11:35:00,102.9,102.94,102.88,102.88,4310.0,74.5563,74.5852,74.5418,74.5418,4310.0
2017-10-12 11:40:00,102.88,102.95,102.87,102.9,10146.0,74.5418,74.5925,74.5345,74.5563,10146.0
2017-10-12 11:45:00,102.9,102.91,102.83,102.91,4140.0,74.5563,74.5635,74.5055,74.5635,4140.0
2017-10-12 11:50:00,102.92,102.95,102.87,102.89,10429.0,74.5708,74.5925,74.5345,74.549,10429.0
2017-10-12 11:55:00,102.91,102.91,102.73,102.73,13482.0,74.5635,74.5635,74.4331,74.4331,13482.0
2017-10-12 12:00:00,102.68,102.85,102.68,102.84,6180.0,74.3969,74.52,74.3969,74.5128,6180.0
2017-10-12 12:05:00,102.86,102.92,102.82,102.82,14705.0,74.5273,74.5708,74.4983,74.4983,14705.0
2017-10-12 12:10:00,102.85,102.88,102.8,102.87,8543.0,74.52,74.5418,74.4838,74.5345,8543.0
2017-10-12 12:15:00,102.86,102.95,102.86,102.95,13110.0,74.5273,74.5925,74.5273,74.5925,13110.0
2017-10-12 12:20:00,102.92,102.95,102.89,102.92,10397.0,74.5708,74.5925,74.549,74.5708,10397.0
2017-10-12 12:25:00,102.9,103.04,102.9,103.04,10135.0,74.5563,74.6577,74.5563,74.6577,10135.0
2017-10-12 12:30:00,103.04,103.06,102.99,103.01,15988.0,74.6577,74.6722,74.6215,74.636,15988.0
2017-10-12 12:35:00,103.02,103.08,102.96,102.96,12436.0,74.6432,74.6867,74.5997,74.5997,12436.0
2017-10-12 12:40:00,102.97,103.05,102.96,103.01,9892.0,74.607,74.6649,74.5997,74.636,9892.0
2017-10-12 12:45:00,103.01,103.02,102.98,103.02,3972.0,74.636,74.6432,74.6142,74.6432,3972.0
2017-10-12 12:50:00,103.02,103.03,102.97,102.98,8415.0,74.6432,74.6505,74.607,74.6142,8415.0
2017-10-12 12:55:00,102.99,103.06,102.94,103.02,21190.0,74.6215,74.6722,74.5852,74.6432,21190.0
2017-10-12 13:00:00,103.02,103.03,103.0,103.02,9355.0,74.6432,74.6505,74.6287,74.6432,9355.0
2017-10-12 13:05:00,103.03,103.07,103.0,103.01,12457.0,74.6505,74.6794,74.6287,74.636,12457.0
2017-10-12 13:10:00,103.02,103.08,103.01,103.07,6815.0,74.6432,74.6867,74.636,74.6794,6815.0
2017-10-12 13:15:00,103.09,103.23,103.09,103.15,6162.0,74.6939,74.7954,74.6939,74.7374,6162.0
2017-10-12 13:20:00,103.15,103.27,103.15,103.27,14312.0,74.7374,74.8243,74.7374,74.8243,14312.0
2017-10-12 13:25:00,103.27,103.4,103.25,103.37,8573.0,74.8243,74.9185,74.8099,74.8968,8573.0
2017-10-12 13:30:00,103.38,103.43,103.31,103.37,9169.0,74.904,74.9403,74.8533,74.8968,9169.0
2017-10-12 13:35:00,103.37,103.42,103.31,103.38,51200.0,74.8968,74.933,74.8533,74.904,51200.0
2017-10-12 13:40:00,103.39,103.4,103.34,103.39,11130.0,74.9113,74.9185,74.8751,74.9113,11130.0
2017-10-12 13:45:00,103.39,103.4,103.36,103.39,13040.0,74.9113,74.9185,74.8896,74.9113,13040.0
2017-10-12 13:50:00,103.38,103.44,103.35,103.44,10482.0,74.904,74.9475,74.8823,74.9475,10482.0
2017-10-12 13:55:00,103.45,103.48,103.42,103.46,14687.0,74.9548,74.9765,74.933,74.962,14687.0
2017-10-12 14:00:00,103.45,103.45,103.28,103.34,9667.0,74.9548,74.9548,74.8316,74.8751,9667.0
2017-10-12 14:05:00,103.33,103.39,103.31,103.32,9137.0,74.8678,74.9113,74.8533,74.8606,9137.0
2017-10-12 14:10:00,103.33,103.45,103.32,103.35,19557.0,74.8678,74.9548,74.8606,74.8823,19557.0
2017-10-12 14:15:00,103.34,103.42,103.3,103.31,16901.0,74.8751,74.933,74.8461,74.8533,16901.0
2017-10-12 14:20:00,103.35,103.37,103.18,103.28,11736.0,74.8823,74.8968,74.7591,74.8316,11736.0
2017-10-12 14:25:00,103.28,103.28,103.2,103.22,10920.0,74.8316,74.8316,74.7736,74.7881,10920.0
2017-10-12 14:30:00,103.22,103.27,103.19,103.26,11623.0,74.7881,74.8243,74.7664,74.8171,11623.0
2017-10-12 14:35:00,103.26,103.33,103.23,103.33,10414.0,74.8171,74.8678,74.7954,74.8678,10414.0
2017-10-12 14:40:00,103.34,103.36,103.16,103.17,21111.0,74.8751,74.8896,74.7446,74.7519,21111.0
2017-10-12 14:45:00,103.2,103.24,103.09,103.22,15558.0,74.7736,74.8026,74.6939,74.7881,15558.0
2017-10-12 14:50:00,103.23,103.24,103.17,103.2,28564.0,74.7954,74.8026,74.7519,74.7736,28564.0
2017-10-12 14:55:00,103.2,103.23,103.11,103.17,22735.0,74.7736,74.7954,74.7084,74.7519,22735.0
2017-10-12 15:00:00,103.16,103.21,103.02,103.02,29942.0,74.7446,74.7809,74.6432,74.6432,29942.0
2017-10-12 15:05:00,103.02,103.14,102.99,103.12,24891.0,74.6432,74.7302,74.6215,74.7157,24891.0
2017-10-12 15:10:00,103.13,103.14,103.05,103.09,40651.0,74.7229,74.7302,74.6649,74.6939,40651.0
2017-10-12 15:15:00,103.07,103.11,103.05,103.08,32910.0,74.6794,74.7084,74.6649,74.6867,32910.0
2017-10-12 15:20:00,103.08,103.08,103.03,103.05,29634.0,74.6867,74.6867,74.6505,74.6649,29634.0
2017-10-12 15:25:00,103.05,103.11,103.03,103.08,22818.0,74.6649,74.7084,74.6505,74.6867,22818.0
2017-10-12 15:30:00,103.08,103.13,103.04,103.08,45993.0,74.6867,74.7229,74.6577,74.6867,45993.0
2017-10-12 15:35:00,103.06,103.08,103.04,103.06,32328.0,74.6722,74.6867,74.6577,74.6722,32328.0
2017-10-12 15:40:00,103.05,103.09,103.03,103.03,113890.0,74.6649,74.6939,74.6505,74.6505,113890.0
2017-10-12 15:45:00,103.02,103.02,102.94,102.95,35420.0,74.6432,74.6432,74.5852,74.5925,35420.0
2017-10-12 15:50:00,102.94,103.05,102.89,103.05,90500.0,74.5852,74.6649,74.549,74.6649,90500.0
2017-10-12 15:55:00,103.04,103.12,102.95,103.11,137564.0,74.6577,74.7157,74.5925,74.7084,137564.0
2017-10-13 09:30:00,103.52,104.0,103.45,103.57,20611.0,75.0055,75.3533,74.9548,75.0417,20611.0
2017-10-13 09:35:00,103.48,103.58,102.98,103.05,19725.0,74.9765,75.049,74.6142,74.6649,19725.0
2017-10-13 09:40:00,103.08,103.17,103.0,103.11,22340.0,74.6867,74.7519,74.6287,74.7084,22340.0
2017-10-13 09:45:00,103.13,103.16,102.63,102.63,15463.0,74.7229,74.7446,74.3606,74.3606,15463.0
2017-10-13 09:50:00,102.63,102.64,102.45,102.55,9871.0,74.3606,74.3679,74.2302,74.3027,9871.0
2017-10-13 09:55:00,102.66,102.93,102.66,102.92,8626.0,74.3824,74.578,74.3824,74.5708,8626.0
2017-10-13 10:00:00,102.95,103.01,102.84,103.0,16220.0,74.5925,74.636,74.5128,74.6287,16220.0
2017-10-13 10:05:00,103.0,103.0,102.88,103.0,11329.0,74.6287,74.6287,74.5418,74.6287,11329.0
2017-10-13 10:10:00,103.0,103.26,102.95,103.25,19863.0,74.6287,74.8171,74.5925,74.8099,19863.0
2017-10-13 10:15:00,103.26,103.26,102.97,103.01,62370.0,74.8171,74.8171,74.607,74.636,62370.0
2017-10-13 10:20:00,103.01,103.07,102.93,103.05,12355.0,74.636,74.6794,74.578,74.6649,12355.0
2017-10-13 10:25:00,103.02,103.1,102.94,102.98,10144.0,74.6432,74.7012,74.5852,74.6142,10144.0
2017-10-13 10:30:00,102.98,103.13,102.94,103.07,6528.0,74.6142,74.7229,74.5852,74.6794,6528.0
2017-10-13 10:35:00,103.07,103.15,103.0,103.0,5454.0,74.6794,74.7374,74.6287,74.6287,5454.0
2017-10-13 10:40:00,103.01,103.02,102.87,102.99,6080.0,74.636,74.6432,74.5345,74.6215,6080.0
2017-10-13 10:45:00,103.02,103.05,102.92,103.0,8392.0,74.6432,74.6649,74.5708,74.6287,8392.0
2017-10-13 10:50:00,102.95,103.07,102.88,103.07,10551.0,74.5925,74.6794,74.5418,74.6794,10551.0
2017-10-13 10:55:00,103.08,103.08,102.94,102.94,5235.0,74.6867,74.6867,74.5852,74.5852,5235.0
2017-10-13 11:00:00,102.93,103.07,102.93,102.97,7522.0,74.578,74.6794,74.578,74.607,7522.0
2017-10-13 11:05:00,103.02,103.02,102.92,102.99,5319.0,74.6432,74.6432,74.5708,74.6215,5319.0
2017-10-13 11:10:00,102.99,103.01,102.94,102.97,4908.0,74.6215,74.636,74.5852,74.607,4908.0
2017-10-13 11:15:00,102.95,103.01,102.93,103.01,10928.0,74.5925,74.636,74.578,74.636,10928.0
2017-10-13 11:20:00,102.99,102.99,102.9,102.95,11583.0,74.6215,74.6215,74.5563,74.5925,11583.0
2017-10-13 11:25:00,102.96,103.01,102.9,103.01,19331.0,74.5997,74.636,74.5563,74.636,19331.0
2017-10-13 11:30:00,103.0,103.01,102.89,102.92,12001.0,74.6287,74.636,74.549,74.5708,12001.0
2017-10-13 11:35:00,102.92,102.99,102.87,102.9,7803.0,74.5708,74.6215,74.5345,74.5563,7803.0
2017-10-13 11:40:00,102.88,102.9,102.82,102.82,4238.0,74.5418,74.5563,74.4983,74.4983,4238.0
2017-10-13 11:45:00,102.82,102.9,102.82,102.87,3369.0,74.4983,74.5563,74.4983,74.5345,3369.0
2017-10-13 11:50:00,102.87,103.04,102.86,102.89,15781.0,74.5345,74.6577,74.5273,74.549,15781.0
2017-10-13 11:55:00,102.9,102.98,102.9,102.95,5758.0,74.5563,74.6142,74.5563,74.5925,5758.0
2017-10-13 12:00:00,102.97,102.98,102.84,102.92,9438.0,74.607,74.6142,74.5128,74.5708,9438.0
2017-10-13 12:05:00,102.9,102.92,102.83,102.91,13839.0,74.5563,74.5708,74.5055,74.5635,13839.0
2017-10-13 12:10:00,102.91,102.96,102.85,102.86,18617.0,74.5635,74.5997,74.52,74.5273,18617.0
2017-10-13 12:15:00,102.87,102.97,102.85,102.88,7728.0,74.5345,74.607,74.52,74.5418,7728.0
2017-10-13 12:20:00,102.86,102.91,102.86,102.91,9154.0,74.5273,74.5635,74.5273,74.5635,9154.0
2017-10-13 12:25:00,102.91,102.92,102.87,102.87,6260.0,74.5635,74.5708,74.5345,74.5345,6260.0
2017-10-13 12:30:00,102.89,102.95,102.88,102.88,3200.0,74.549,74.5925,74.5418,74.5418,3200.0
2017-10-13 12:35:00,102.86,102.9,102.86,102.9,4707.0,74.5273,74.5563,74.5273,74.5563,4707.0
2017-10-13 12:40:00,102.91,102.98,102.9,102.97,5860.0,74.5635,74.6142,74.5563,74.607,5860.0
2017-10-13 12:45:00,102.95,102.98,102.84,102.88,6637.0,74.5925,74.6142,74.5128,74.5418,6637.0
2017-10-13 12:50:00,102.89,102.93,102.85,102.91,4351.0,74.549,74.578,74.52,74.5635,4351.0
2017-10-13 12:55:00,102.9,102.94,102.87,102.89,2725.0,74.5563,74.5852,74.5345,74.549,2725.0
2017-10-13 13:00:00,102.89,103.05,102.65,102.89,82325.0,74.549,74.6649,74.3751,74.549,82325.0
2017-10-13 13:05:00,102.91,102.97,102.82,102.97,4464.0,74.5635,74.607,74.4983,74.607,4464.0
2017-10-13 13:10:00,102.95,103.04,102.86,102.9,20319.0,74.5925,74.6577,74.5273,74.5563,20319.0
2017-10-13 13:15:00,102.89,102.9,102.84,102.86,5140.0,74.549,74.5563,74.5128,74.5273,5140.0
2017-10-13 13:20:00,102.9,102.93,102.82,102.87,14333.0,74.5563,74.578,74.4983,74.5345,14333.0
2017-10-13 13:25:00,102.88,103.0,102.85,103.0,23921.0,74.5418,74.6287,74.52,74.6287,23921.0
2017-10-13 13:30:00,102.99,103.06,102.95,103.06,7286.0,74.6215,74.6722,74.5925,74.6722,7286.0
2017-10-13 13:35:00,103.08,103.08,102.99,102.99,11427.0,74.6867,74.6867,74.6215,74.6215,11427.0
2017-10-13 13:40:00,102.99,103.03,102.97,102.99,8708.0,74.6215,74.6505,74.607,74.6215,8708.0
2017-10-13 13:45:00,102.99,103.05,102.96,103.02,9274.0,74.6215,74.6649,74.5997,74.6432,9274.0
2017-10-13 13:50:00,103.01,103.06,102.75,102.84,35480.0,74.636,74.6722,74.4476,74.5128,35480.0
2017-10-13 13:55:00,102.89,103.0,102.83,102.86,17895.0,74.549,74.6287,74.5055,74.5273,17895.0
2017-10-13 14:00:00,102.86,102.91,102.82,102.87,7114.0,74.5273,74.5635,74.4983,74.5345,7114.0
2017-10-13 14:05:00,102.87,102.93,102.87,102.89,4258.0,74.5345,74.578,74.5345,74.549,4258.0
2017-10-13 14:10:00,102.9,102.91,102.82,102.84,9413.0,74.5563,74.5635,74.4983,74.5128,9413.0
2017-10-13 14:15:00,102.82,102.82,102.72,102.72,9608.0,74.4983,74.4983,74.4258,74.4258,9608.0
2017-10-13 14:20:00,102.72,102.74,102.67,102.71,5429.0,74.4258,74.4403,74.3896,74.4186,5429.0
2017-10-13 14:25:00,102.71,102.8,102.69,102.8,8856.0,74.4186,74.4838,74.4041,74.4838,8856.0
2017-10-13 14:30:00,102.82,102.84,102.78,102.78,3527.0,74.4983,74.5128,74.4693,74.4693,3527.0
2017-10-13 14:35:00,102.8,102.81,102.76,102.78,11962.0,74.4838,74.4911,74.4548,74.4693,11962.0
2017-10-13 14:40:00,102.81,102.83,102.79,102.82,6950.0,74.4911,74.5055,74.4766,74.4983,6950.0
2017-10-13 14:45:00,102.81,102.84,102.73,102.78,5055.0,74.4911,74.5128,74.4331,74.4693,5055.0
2017-10-13 14:50:00,102.78,102.79,102.7,102.74,19233.0,74.4693,74.4766,74.4114,74.4403,19233.0
2017-10-13 14:55:00,102.74,102.82,102.72,102.77,17980.0,74.4403,74.4983,74.4258,74.4621,17980.0
2017-10-13 15:00:00,102.78,102.8,102.67,102.67,22133.0,74.4693,74.4838,74.3896,74.3896,22133.0
2017-10-13 15:05:00,102.7,102.74,102.54,102.59,47228.0,74.4114,74.4403,74.2954,74.3317,47228.0
2017-10-13 15:10:00,102.63,102.65,102.55,102.56,5625.0,74.3606,74.3751,74.3027,74.3099,5625.0
2017-10-13 15:15:00,102.56,102.61,102.54,102.58,27165.0,74.3099,74.3461,74.2954,74.3244,27165.0
2017-10-13 15:20:00,102.58,102.66,102.55,102.58,38183.0,74.3244,74.3824,74.3027,74.3244,38183.0
2017-10-13 15:25:00,102.58,102.61,102.55,102.56,16024.0,74.3244,74.3461,74.3027,74.3099,16024.0
2017-10-13 15:30:00,102.55,102.58,102.47,102.54,77729.0,74.3027,74.3244,74.2447,74.2954,77729.0
2017-10-13 15:35:00,102.54,102.66,102.52,102.66,36607.0,74.2954,74.3824,74.2809,74.3824,36607.0
2017-10-13 15:40:00,102.65,102.66,102.6,102.61,132165.0,74.3751,74.3824,74.3389,74.3461,132165.0
2017-10-13 15:45:00,102.6,102.62,102.55,102.57,70758.0,74.3389,74.3534,74.3027,74.3172,70758.0
2017-10-13 15:50:00,102.58,102.6,102.55,102.56,52646.0,74.3244,74.3389,74.3027,74.3099,52646.0
2017-10-13 15:55:00,102.56,102.56,102.44,102.54,124139.0,74.3099,74.3099,74.223,74.2954,124139.0
2017-10-16 09:30:00,101.17,101.72,101.03,101.48,64391.0,73.3028,73.7013,73.2014,73.5274,64391.0
2017-10-16 09:35:00,101.48,101.76,101.37,101.62,20576.0,73.5274,73.7303,73.4477,73.6288,20576.0
2017-10-16 09:40:00,101.57,101.74,101.55,101.65,17357.0,73.5926,73.7158,73.5781,73.6506,17357.0
2017-10-16 09:45:00,101.63,101.68,101.47,101.61,19847.0,73.6361,73.6723,73.5202,73.6216,19847.0
2017-10-16 09:50:00,101.61,101.68,101.34,101.49,15796.0,73.6216,73.6723,73.426,73.5346,15796.0
2017-10-16 09:55:00,101.55,101.57,101.36,101.49,15287.0,73.5781,73.5926,73.4405,73.5346,15287.0
2017-10-16 10:00:00,101.49,101.61,101.39,101.47,16799.0,73.5346,73.6216,73.4622,73.5202,16799.0
2017-10-16 10:05:00,101.43,101.67,101.31,101.65,16331.0,73.4912,73.6651,73.4042,73.6506,16331.0
2017-10-16 10:10:00,101.67,101.75,101.64,101.7,29682.0,73.6651,73.723,73.6433,73.6868,29682.0
2017-10-16 10:15:00,101.7,101.74,101.59,101.63,42441.0,73.6868,73.7158,73.6071,73.6361,42441.0
2017-10-16 10:20:00,101.63,101.72,101.55,101.68,31326.0,73.6361,73.7013,73.5781,73.6723,31326.0
2017-10-16 10:25:00,101.69,101.69,101.46,101.54,20250.0,73.6796,73.6796,73.5129,73.5709,20250.0
2017-10-16 10:30:00,101.51,101.53,101.41,101.47,18947.0,73.5491,73.5636,73.4767,73.5202,18947.0
2017-10-16 10:35:00,101.45,101.45,101.32,101.41,14345.0,73.5057,73.5057,73.4115,73.4767,14345.0
2017-10-16 10:40:00,101.4,101.51,101.37,101.45,13869.0,73.4694,73.5491,73.4477,73.5057,13869.0
2017-10-16 10:45:00,101.45,101.53,101.41,101.49,32125.0,73.5057,73.5636,73.4767,73.5346,32125.0
2017-10-16 10:50:00,101.49,101.53,101.46,101.48,9355.0,73.5346,73.5636,73.5129,73.5274,9355.0
2017-10-16 10:55:00,101.48,101.49,101.41,101.43,12284.0,73.5274,73.5346,73.4767,73.4912,12284.0
2017-10-16 11:00:00,101.42,101.54,101.41,101.54,17258.0,73.4839,73.5709,73.4767,73.5709,17258.0
2017-10-16 11:05:00,101.53,101.59,101.47,101.59,19757.0,73.5636,73.6071,73.5202,73.6071,19757.0
2017-10-16 11:10:00,101.59,101.79,101.57,101.64,45118.0,73.6071,73.752,73.5926,73.6433,45118.0
2017-10-16 11:15:00,101.65,101.78,101.6,101.73,7750.0,73.6506,73.7448,73.6143,73.7085,7750.0
2017-10-16 11:20:00,101.74,101.87,101.68,101.84,13072.0,73.7158,73.81,73.6723,73.7882,13072.0
2017-10-16 11:25:00,101.82,101.95,101.82,101.86,13719.0,73.7737,73.8679,73.7737,73.8027,13719.0
2017-10-16 11:30:00,101.88,102.02,101.88,102.02,16333.0,73.8172,73.9187,73.8172,73.9187,16333.0
2017-10-16 11:35:00,102.01,102.04,101.95,101.96,10859.0,73.9114,73.9332,73.8679,73.8752,10859.0
2017-10-16 11:40:00,101.96,102.04,101.91,101.93,12325.0,73.8752,73.9332,73.839,73.8534,12325.0
2017-10-16 11:45:00,101.92,102.0,101.88,101.91,5836.0,73.8462,73.9042,73.8172,73.839,5836.0
2017-10-16 11:50:00,101.94,101.98,101.83,101.86,15457.0,73.8607,73.8897,73.781,73.8027,15457.0
2017-10-16 11:55:00,101.87,101.91,101.8,101.82,10600.0,73.81,73.839,73.7593,73.7737,10600.0
2017-10-16 12:00:00,101.83,101.94,101.83,101.85,18363.0,73.781,73.8607,73.781,73.7955,18363.0
2017-10-16 12:05:00,101.85,101.9,101.82,101.86,10449.0,73.7955,73.8317,73.7737,73.8027,10449.0
2017-10-16 12:10:00,101.86,101.92,101.8,101.81,7472.0,73.8027,73.8462,73.7593,73.7665,7472.0
2017-10-16 12:15:00,101.84,101.85,101.79,101.85,4366.0,73.7882,73.7955,73.752,73.7955,4366.0
2017-10-16 12:20:00,101.85,101.86,101.77,101.83,13292.0,73.7955,73.8027,73.7375,73.781,13292.0
2017-10-16 12:25:00,101.83,101.85,101.81,101.85,11556.0,73.781,73.7955,73.7665,73.7955,11556.0
2017-10-16 12:30:00,101.85,101.91,101.82,101.88,45707.0,73.7955,73.839,73.7737,73.8172,45707.0
2017-10-16 12:35:00,101.88,101.88,101.81,101.82,17274.0,73.8172,73.8172,73.7665,73.7737,17274.0
2017-10-16 12:40:00,101.82,101.87,101.81,101.82,15095.0,73.7737,73.81,73.7665,73.7737,15095.0
2017-10-16 12:45:00,101.83,101.87,101.82,101.85,11678.0,73.781,73.81,73.7737,73.7955,11678.0
2017-10-16 12:50:00,101.85,101.93,101.83,101.87,10029.0,73.7955,73.8534,73.781,73.81,10029.0
2017-10-16 12:55:00,101.87,101.94,101.82,101.87,44288.0,73.81,73.8607,73.7737,73.81,44288.0
2017-10-16 13:00:00,101.86,101.86,101.83,101.84,6649.0,73.8027,73.8027,73.781,73.7882,6649.0
2017-10-16 13:05:00,101.84,101.88,101.82,101.85,11390.0,73.7882,73.8172,73.7737,73.7955,11390.0
2017-10-16 13:10:00,101.85,101.92,101.84,101.9,14324.0,73.7955,73.8462,73.7882,73.8317,14324.0
2017-10-16 13:15:00,101.9,102.12,101.87,102.08,190946.0,73.8317,73.9911,73.81,73.9621,190946.0
2017-10-16 13:20:00,102.08,102.24,102.08,102.23,8026.0,73.9621,74.0781,73.9621,74.0708,8026.0
2017-10-16 13:25:00,102.21,102.21,102.07,102.07,11530.0,74.0563,74.0563,73.9549,73.9549,11530.0
2017-10-16 13:30:00,102.06,102.11,102.0,102.05,30585.0,73.9476,73.9839,73.9042,73.9404,30585.0
2017-10-16 13:35:00,102.05,102.19,102.03,102.18,11995.0,73.9404,74.0418,73.9259,74.0346,11995.0
2017-10-16 13:40:00,102.2,102.27,102.19,102.21,7288.0,74.0491,74.0998,74.0418,74.0563,7288.0
2017-10-16 13:45:00,102.17,102.29,102.16,102.27,55013.0,74.0273,74.1143,74.0201,74.0998,55013.0
2017-10-16 13:50:00,102.27,102.33,102.14,102.14,14393.0,74.0998,74.1433,74.0056,74.0056,14393.0
2017-10-16 13:55:00,102.13,102.23,102.1,102.19,8976.0,73.9984,74.0708,73.9766,74.0418,8976.0
2017-10-16 14:00:00,102.17,102.29,102.15,102.25,12113.0,74.0273,74.1143,74.0129,74.0853,12113.0
2017-10-16 14:05:00,102.26,102.27,102.16,102.16,8100.0,74.0926,74.0998,74.0201,74.0201,8100.0
2017-10-16 14:10:00,102.18,102.24,102.12,102.13,10614.0,74.0346,74.0781,73.9911,73.9984,10614.0
2017-10-16 14:15:00,102.13,102.21,102.05,102.12,16770.0,73.9984,74.0563,73.9404,73.9911,16770.0
2017-10-16 14:20:00,102.1,102.21,102.08,102.18,21909.0,73.9766,74.0563,73.9621,74.0346,21909.0
2017-10-16 14:25:00,102.18,102.19,102.1,102.13,17109.0,74.0346,74.0418,73.9766,73.9984,17109.0
2017-10-16 14:30:00,102.12,102.17,102.05,102.14,23176.0,73.9911,74.0273,73.9404,74.0056,23176.0
2017-10-16 14:35:00,102.13,102.16,102.0,102.08,25558.0,73.9984,74.0201,73.9042,73.9621,25558.0
2017-10-16 14:40:00,102.07,102.13,101.99,102.07,23342.0,73.9549,73.9984,73.8969,73.9549,23342.0
2017-10-16 14:45:00,102.08,102.08,101.97,102.0,16994.0,73.9621,73.9621,73.8824,73.9042,16994.0
2017-10-16 14:50:00,102.03,102.07,101.9,102.05,20256.0,73.9259,73.9549,73.8317,73.9404,20256.0
2017-10-16 14:55:00,102.03,102.09,101.99,101.99,14696.0,73.9259,73.9694,73.8969,73.8969,14696.0
2017-10-16 15:00:00,101.99,102.04,101.95,102.0,21262.0,73.8969,73.9332,73.8679,73.9042,21262.0
2017-10-16 15:05:00,102.0,102.0,101.96,101.97,12899.0,73.9042,73.9042,73.8752,73.8824,12899.0
2017-10-16 15:10:00,101.97,102.04,101.95,101.95,16148.0,73.8824,73.9332,73.8679,73.8679,16148.0
2017-10-16 15:15:00,101.94,102.01,101.94,101.99,13272.0,73.8607,73.9114,73.8607,73.8969,13272.0
2017-10-16 15:20:00,101.99,102.01,101.95,102.0,13159.0,73.8969,73.9114,73.8679,73.9042,13159.0
2017-10-16 15:25:00,102.0,102.11,101.99,102.04,29051.0,73.9042,73.9839,73.8969,73.9332,29051.0
2017-10-16 15:30:00,102.03,102.17,102.0,102.1,35647.0,73.9259,74.0273,73.9042,73.9766,35647.0
2017-10-16 15:35:00,102.12,102.17,102.0,102.1,29826.0,73.9911,74.0273,73.9042,73.9766,29826.0
2017-10-16 15:40:00,102.1,102.1,101.99,102.0,55367.0,73.9766,73.9766,73.8969,73.9042,55367.0
2017-10-16 15:45:00,102.0,102.06,101.95,101.99,41373.0,73.9042,73.9476,73.8679,73.8969,41373.0
2017-10-16 15:50:00,102.0,102.04,101.87,101.87,53841.0,73.9042,73.9332,73.81,73.81,53841.0
2017-10-16 15:55:00,101.9,101.95,101.78,101.84,113624.0,73.8317,73.8679,73.7448,73.7882,113624.0
2017-10-17 09:30:00,101.95,102.19,101.94,102.13,25290.0,73.8679,74.0418,73.8607,73.9984,25290.0
2017-10-17 09:35:00,102.09,102.2,101.96,102.09,31866.0,73.9694,74.0491,73.8752,73.9694,31866.0
2017-10-17 09:40:00,102.1,102.13,101.79,102.07,11939.0,73.9766,73.9984,73.752,73.9549,11939.0
2017-10-17 09:45:00,101.95,102.09,101.95,102.0,13563.0,73.8679,73.9694,73.8679,73.9042,13563.0
2017-10-17 09:50:00,102.02,102.04,101.95,101.98,6823.0,73.9187,73.9332,73.8679,73.8897,6823.0
2017-10-17 09:55:00,101.96,102.03,101.91,101.96,7500.0,73.8752,73.9259,73.839,73.8752,7500.0
2017-10-17 10:00:00,101.96,102.01,101.94,101.97,6798.0,73.8752,73.9114,73.8607,73.8824,6798.0
2017-10-17 10:05:00,101.93,101.94,101.84,101.92,6215.0,73.8534,73.8607,73.7882,73.8462,6215.0
2017-10-17 10:10:00,101.94,101.95,101.68,101.68,10020.0,73.8607,73.8679,73.6723,73.6723,10020.0
2017-10-17 10:15:00,101.69,101.74,101.62,101.63,18399.0,73.6796,73.7158,73.6288,73.6361,18399.0
2017-10-17 10:20:00,101.68,101.78,101.61,101.67,17136.0,73.6723,73.7448,73.6216,73.6651,17136.0
2017-10-17 10:25:00,101.68,101.68,101.58,101.63,5800.0,73.6723,73.6723,73.5999,73.6361,5800.0
2017-10-17 10:30:00,101.64,101.79,101.64,101.76,12972.0,73.6433,73.752,73.6433,73.7303,12972.0
2017-10-17 10:35:00,101.71,101.72,101.6,101.68,6450.0,73.694,73.7013,73.6143,73.6723,6450.0
2017-10-17 10:40:00,101.62,101.77,101.58,101.74,13366.0,73.6288,73.7375,73.5999,73.7158,13366.0
2017-10-17 10:45:00,101.75,101.78,101.73,101.75,7738.0,73.723,73.7448,73.7085,73.723,7738.0
2017-10-17 10:50:00,101.75,101.76,101.54,101.56,15943.0,73.723,73.7303,73.5709,73.5854,15943.0
2017-10-17 10:55:00,101.59,101.6,101.47,101.53,17545.0,73.6071,73.6143,73.5202,73.5636,17545.0
2017-10-17 11:00:00,101.52,101.53,101.47,101.49,9314.0,73.5564,73.5636,73.5202,73.5346,9314.0
2017-10-17 11:05:00,101.49,101.59,101.49,101.59,14857.0,73.5346,73.6071,73.5346,73.6071,14857.0
2017-10-17 11:10:00,101.59,101.59,101.51,101.51,11040.0,73.6071,73.6071,73.5491,73.5491,11040.0
2017-10-17 11:15:00,101.5,101.52,101.46,101.49,6099.0,73.5419,73.5564,73.5129,73.5346,6099.0
2017-10-17 11:20:00,101.47,101.55,101.45,101.53,5656.0,73.5202,73.5781,73.5057,73.5636,5656.0
2017-10-17 11:25:00,101.54,101.55,101.47,101.51,9646.0,73.5709,73.5781,73.5202,73.5491,9646.0
2017-10-17 11:30:00,101.52,101.68,101.51,101.67,10631.0,73.5564,73.6723,73.5491,73.6651,10631.0
2017-10-17 11:35:00,101.66,101.72,101.55,101.58,7906.0,73.6578,73.7013,73.5781,73.5999,7906.0
2017-10-17 11:40:00,101.56,101.58,101.46,101.47,7282.0,73.5854,73.5999,73.5129,73.5202,7282.0
2017-10-17 11:45:00,101.46,101.55,101.45,101.55,12113.0,73.5129,73.5781,73.5057,73.5781,12113.0
2017-10-17 11:50:00,101.53,101.53,101.46,101.52,6170.0,73.5636,73.5636,73.5129,73.5564,6170.0
2017-10-17 11:55:00,101.52,101.6,101.03,101.4,57999.0,73.5564,73.6143,73.2014,73.4694,57999.0
2017-10-17 12:00:00,101.39,101.66,101.37,101.66,23869.0,73.4622,73.6578,73.4477,73.6578,23869.0
2017-10-17 12:05:00,101.65,101.73,101.6,101.63,10250.0,73.6506,73.7085,73.6143,73.6361,10250.0
2017-10-17 12:10:00,101.61,101.68,101.55,101.6,12519.0,73.6216,73.6723,73.5781,73.6143,12519.0
2017-10-17 12:15:00,101.66,101.66,101.51,101.51,16586.0,73.6578,73.6578,73.5491,73.5491,16586.0
2017-10-17 12:20:00,101.51,101.56,101.37,101.43,19488.0,73.5491,73.5854,73.4477,73.4912,19488.0
2017-10-17 12:25:00,101.43,101.44,101.12,101.12,24770.0,73.4912,73.4984,73.2666,73.2666,24770.0
2017-10-17 12:30:00,101.16,101.35,101.13,101.33,15880.0,73.2955,73.4332,73.2738,73.4187,15880.0
2017-10-17 12:35:00,101.29,101.3,101.12,101.16,13973.0,73.3897,73.397,73.2666,73.2955,13973.0
2017-10-17 12:40:00,101.18,101.25,101.12,101.23,7384.0,73.31,73.3608,73.2666,73.3463,7384.0
2017-10-17 12:45:00,101.2,101.2,100.94,101.16,18926.0,73.3245,73.3245,73.1361,73.2955,18926.0
2017-10-17 12:50:00,101.14,101.2,100.88,100.9,17468.0,73.2811,73.3245,73.0927,73.1072,17468.0
2017-10-17 12:55:00,100.93,100.98,100.87,100.98,10222.0,73.1289,73.1651,73.0854,73.1651,10222.0
2017-10-17 13:00:00,100.94,101.17,100.89,101.17,28772.0,73.1361,73.3028,73.0999,73.3028,28772.0
2017-10-17 13:05:00,101.17,101.19,101.04,101.06,15494.0,73.3028,73.3173,73.2086,73.2231,15494.0
2017-10-17 13:10:00,101.09,101.28,101.09,101.2,12652.0,73.2448,73.3825,73.2448,73.3245,12652.0
2017-10-17 13:15:00,101.21,101.25,101.19,101.19,8223.0,73.3318,73.3608,73.3173,73.3173,8223.0
2017-10-17 13:20:00,101.19,101.33,101.14,101.25,16932.0,73.3173,73.4187,73.2811,73.3608,16932.0
2017-10-17 13:25:00,101.26,101.28,101.2,101.23,9025.0,73.368,73.3825,73.3245,73.3463,9025.0
2017-10-17 13:30:00,101.27,101.29,101.18,101.2,7169.0,73.3752,73.3897,73.31,73.3245,7169.0
2017-10-17 13:35:00,101.22,101.26,101.18,101.24,8110.0,73.339,73.368,73.31,73.3535,8110.0
2017-10-17 13:40:00,101.24,101.3,101.21,101.26,14438.0,73.3535,73.397,73.3318,73.368,14438.0
2017-10-17 13:45:00,101.27,101.27,101.19,101.25,13615.0,73.3752,73.3752,73.3173,73.3608,13615.0
2017-10-17 13:50:00,101.25,101.35,101.2,101.32,42963.0,73.3608,73.4332,73.3245,73.4115,42963.0
2017-10-17 13:55:00,101.32,101.35,101.24,101.28,15003.0,73.4115,73.4332,73.3535,73.3825,15003.0
2017-10-17 14:00:00,101.3,101.31,101.26,101.28,8259.0,73.397,73.4042,73.368,73.3825,8259.0
2017-10-17 14:05:00,101.29,101.3,101.19,101.28,8363.0,73.3897,73.397,73.3173,73.3825,8363.0
2017-10-17 14:10:00,101.28,101.3,101.24,101.25,12258.0,73.3825,73.397,73.3535,73.3608,12258.0
2017-10-17 14:15:00,101.27,101.3,101.22,101.3,14900.0,73.3752,73.397,73.339,73.397,14900.0
2017-10-17 14:20:00,101.29,101.31,101.28,101.28,9579.0,73.3897,73.4042,73.3825,73.3825,9579.0
2017-10-17 14:25:00,101.29,101.31,101.26,101.26,13746.0,73.3897,73.4042,73.368,73.368,13746.0
2017-10-17 14:30:00,101.26,101.26,101.18,101.22,11574.0,73.368,73.368,73.31,73.339,11574.0
2017-10-17 14:35:00,101.23,101.25,101.18,101.25,13600.0,73.3463,73.3608,73.31,73.3608,13600.0
2017-10-17 14:40:00,101.24,101.32,101.24,101.29,16230.0,73.3535,73.4115,73.3535,73.3897,16230.0
2017-10-17 14:45:00,101.3,101.31,101.26,101.26,10416.0,73.397,73.4042,73.368,73.368,10416.0
2017-10-17 14:50:00,101.27,101.27,101.21,101.23,8426.0,73.3752,73.3752,73.3318,73.3463,8426.0
2017-10-17 14:55:00,101.24,101.3,101.23,101.27,8184.0,73.3535,73.397,73.3463,73.3752,8184.0
2017-10-17 15:00:00,101.28,101.34,101.27,101.34,26273.0,73.3825,73.426,73.3752,73.426,26273.0
2017-10-17 15:05:00,101.32,101.53,101.3,101.46,30012.0,73.4115,73.5636,73.397,73.5129,30012.0
2017-10-17 15:10:00,101.46,101.48,101.4,101.43,19136.0,73.5129,73.5274,73.4694,73.4912,19136.0
2017-10-17 15:15:00,101.43,101.45,101.37,101.38,24990.0,73.4912,73.5057,73.4477,73.4549,24990.0
2017-10-17 15:20:00,101.37,101.41,101.37,101.4,18665.0,73.4477,73.4767,73.4477,73.4694,18665.0
2017-10-17 15:25:00,101.4,101.45,101.4,101.45,15499.0,73.4694,73.5057,73.4694,73.5057,15499.0
2017-10-17 15:30:00,101.45,101.47,101.43,101.45,29599.0,73.5057,73.5202,73.4912,73.5057,29599.0
2017-10-17 15:35:00,101.45,101.5,101.42,101.44,43233.0,73.5057,73.5419,73.4839,73.4984,43233.0
2017-10-17 15:40:00,101.44,101.48,101.42,101.47,39284.0,73.4984,73.5274,73.4839,73.5202,39284.0
2017-10-17 15:45:00,101.46,101.47,101.38,101.4,62724.0,73.5129,73.5202,73.4549,73.4694,62724.0
2017-10-17 15:50:00,101.4,101.41,101.31,101.32,74728.0,73.4694,73.4767,73.4042,73.4115,74728.0
2017-10-17 15:55:00,101.32,101.38,101.32,101.37,103331.0,73.4115,73.4549,73.4115,73.4477,103331.0
2017-10-18 09:30:00,100.99,101.15,100.54,100.59,53409.0,73.1724,73.2883,72.8463,72.8826,53409.0
2017-10-18 09:35:00,100.55,100.58,100.26,100.35,40252.0,72.8536,72.8753,72.6434,72.7087,40252.0
2017-10-18 09:40:00,100.35,100.35,99.77,99.79,96396.0,72.7087,72.7087,72.2884,72.3029,96396.0
2017-10-18 09:45:00,99.8,100.31,99.54,100.31,90655.0,72.3102,72.6797,72.1218,72.6797,90655.0
2017-10-18 09:50:00,100.31,100.73,100.2,100.73,125105.0,72.6797,72.984,72.6,72.984,125105.0
2017-10-18 09:55:00,100.7,101.01,100.61,100.78,22763.0,72.9623,73.1869,72.897,73.0202,22763.0
2017-10-18 10:00:00,100.74,100.77,100.46,100.73,57366.0,72.9912,73.013,72.7884,72.984,57366.0
2017-10-18 10:05:00,100.72,101.05,100.6,100.99,40880.0,72.9767,73.2158,72.8898,73.1724,40880.0
2017-10-18 10:10:00,101.0,101.0,100.8,100.92,40407.0,73.1796,73.1796,73.0347,73.1217,40407.0
2017-10-18 10:15:00,100.92,100.97,100.83,100.84,31693.0,73.1217,73.1579,73.0564,73.0637,31693.0
2017-10-18 10:20:00,100.85,101.17,100.85,101.17,57503.0,73.0709,73.3028,73.0709,73.3028,57503.0
2017-10-18 10:25:00,101.18,101.23,100.93,100.95,25992.0,73.31,73.3463,73.1289,73.1434,25992.0
2017-10-18 10:30:00,100.98,101.18,100.93,101.18,49267.0,73.1651,73.31,73.1289,73.31,49267.0
2017-10-18 10:35:00,101.18,101.22,101.07,101.22,27203.0,73.31,73.339,73.2303,73.339,27203.0
2017-10-18 10:40:00,101.21,101.25,101.07,101.19,23369.0,73.3318,73.3608,73.2303,73.3173,23369.0
2017-10-18 10:45:00,101.2,101.48,101.13,101.13,14875.0,73.3245,73.5274,73.2738,73.2738,14875.0
2017-10-18 10:50:00,101.12,101.15,101.01,101.02,4341.0,73.2666,73.2883,73.1869,73.1941,4341.0
2017-10-18 10:55:00,100.99,101.16,100.99,101.12,14962.0,73.1724,73.2955,73.1724,73.2666,14962.0
2017-10-18 11:00:00,101.12,101.13,100.99,100.99,15673.0,73.2666,73.2738,73.1724,73.1724,15673.0
2017-10-18 11:05:00,100.97,100.97,100.74,100.79,20555.0,73.1579,73.1579,72.9912,73.0275,20555.0
2017-10-18 11:10:00,100.78,100.79,100.73,100.76,16022.0,73.0202,73.0275,72.984,73.0057,16022.0
2017-10-18 11:15:00,100.76,100.89,100.75,100.81,24127.0,73.0057,73.0999,72.9985,73.042,24127.0
2017-10-18 11:20:00,100.79,100.79,100.68,100.7,12705.0,73.0275,73.0275,72.9478,72.9623,12705.0
2017-10-18 11:25:00,100.7,100.81,100.68,100.8,21669.0,72.9623,73.042,72.9478,73.0347,21669.0
2017-10-18 11:30:00,100.81,100.85,100.71,100.83,20763.0,73.042,73.0709,72.9695,73.0564,20763.0
2017-10-18 11:35:00,100.83,101.0,100.82,101.0,28109.0,73.0564,73.1796,73.0492,73.1796,28109.0
2017-10-18 11:40:00,101.03,101.05,100.82,100.89,26051.0,73.2014,73.2158,73.0492,73.0999,26051.0
2017-10-18 11:45:00,100.95,100.95,100.71,100.75,18355.0,73.1434,73.1434,72.9695,72.9985,18355.0
2017-10-18 11:50:00,100.75,101.05,100.72,101.03,15869.0,72.9985,73.2158,72.9767,73.2014,15869.0
2017-10-18 11:55:00,101.02,101.16,101.02,101.1,20389.0,73.1941,73.2955,73.1941,73.2521,20389.0
2017-10-18 12:00:00,101.07,101.12,101.04,101.05,5555.0,73.2303,73.2666,73.2086,73.2158,5555.0
2017-10-18 12:05:00,101.09,101.09,100.93,100.97,9431.0,73.2448,73.2448,73.1289,73.1579,9431.0
2017-10-18 12:10:00,100.95,101.11,100.87,101.11,15678.0,73.1434,73.2593,73.0854,73.2593,15678.0
2017-10-18 12:15:00,101.13,101.26,101.05,101.18,15253.0,73.2738,73.368,73.2158,73.31,15253.0
2017-10-18 12:20:00,101.23,101.24,101.13,101.2,11268.0,73.3463,73.3535,73.2738,73.3245,11268.0
2017-10-18 12:25:00,101.2,101.24,101.16,101.21,14121.0,73.3245,73.3535,73.2955,73.3318,14121.0
2017-10-18 12:30:00,101.25,101.29,101.24,101.25,6554.0,73.3608,73.3897,73.3535,73.3608,6554.0
2017-10-18 12:35:00,101.24,101.26,101.07,101.07,4648.0,73.3535,73.368,73.2303,73.2303,4648.0
2017-10-18 12:40:00,101.09,101.18,101.09,101.13,8395.0,73.2448,73.31,73.2448,73.2738,8395.0
2017-10-18 12:45:00,101.15,101.23,101.13,101.13,9434.0,73.2883,73.3463,73.2738,73.2738,9434.0
2017-10-18 12:50:00,101.14,101.16,101.08,101.16,7845.0,73.2811,73.2955,73.2376,73.2955,7845.0
2017-10-18 12:55:00,101.16,101.24,101.11,101.22,11912.0,73.2955,73.3535,73.2593,73.339,11912.0
2017-10-18 13:00:00,101.22,101.28,101.09,101.12,19363.0,73.339,73.3825,73.2448,73.2666,19363.0
2017-10-18 13:05:00,101.11,101.16,100.98,101.04,30510.0,73.2593,73.2955,73.1651,73.2086,30510.0
2017-10-18 13:10:00,101.02,101.12,100.9,101.1,39056.0,73.1941,73.2666,73.1072,73.2521,39056.0
2017-10-18 13:15:00,101.14,101.44,101.1,101.14,29466.0,73.2811,73.4984,73.2521,73.2811,29466.0
2017-10-18 13:20:00,101.13,101.17,101.01,101.17,21566.0,73.2738,73.3028,73.1869,73.3028,21566.0
2017-10-18 13:25:00,101.18,101.2,101.07,101.14,11957.0,73.31,73.3245,73.2303,73.2811,11957.0
2017-10-18 13:30:00,101.2,101.2,101.07,101.17,11746.0,73.3245,73.3245,73.2303,73.3028,11746.0
2017-10-18 13:35:00,101.12,101.26,101.1,101.26,9232.0,73.2666,73.368,73.2521,73.368,9232.0
2017-10-18 13:40:00,101.21,101.25,101.18,101.2,15937.0,73.3318,73.3608,73.31,73.3245,15937.0
2017-10-18 13:45:00,101.21,101.23,101.17,101.18,15770.0,73.3318,73.3463,73.3028,73.31,15770.0
2017-10-18 13:50:00,101.17,101.2,101.08,101.11,12813.0,73.3028,73.3245,73.2376,73.2593,12813.0
2017-10-18 13:55:00,101.11,101.16,101.1,101.1,12789.0,73.2593,73.2955,73.2521,73.2521,12789.0
2017-10-18 14:00:00,101.13,101.16,101.06,101.16,22684.0,73.2738,73.2955,73.2231,73.2955,22684.0
2017-10-18 14:05:00,101.17,101.17,101.1,101.15,10080.0,73.3028,73.3028,73.2521,73.2883,10080.0
2017-10-18 14:10:00,101.17,101.23,101.11,101.14,16312.0,73.3028,73.3463,73.2593,73.2811,16312.0
2017-10-18 14:15:00,101.17,101.21,101.11,101.2,51644.0,73.3028,73.3318,73.2593,73.3245,51644.0
2017-10-18 14:20:00,101.2,101.22,101.11,101.2,46115.0,73.3245,73.339,73.2593,73.3245,46115.0
2017-10-18 14:25:00,101.2,101.2,101.08,101.2,46605.0,73.3245,73.3245,73.2376,73.3245,46605.0
2017-10-18 14:30:00,101.2,101.21,101.12,101.19,30632.0,73.3245,73.3318,73.2666,73.3173,30632.0
2017-10-18 14:35:00,101.19,101.19,101.0,101.06,46093.0,73.3173,73.3173,73.1796,73.2231,46093.0
2017-10-18 14:40:00,101.09,101.09,100.9,101.01,48976.0,73.2448,73.2448,73.1072,73.1869,48976.0
2017-10-18 14:45:00,101.01,101.01,100.76,100.82,18171.0,73.1869,73.1869,73.0057,73.0492,18171.0
2017-10-18 14:50:00,100.82,100.91,100.74,100.83,19856.0,73.0492,73.1144,72.9912,73.0564,19856.0
2017-10-18 14:55:00,100.86,100.86,100.73,100.75,19195.0,73.0782,73.0782,72.984,72.9985,19195.0
2017-10-18 15:00:00,100.77,100.92,100.76,100.81,30579.0,73.013,73.1217,73.0057,73.042,30579.0
2017-10-18 15:05:00,100.81,100.81,100.57,100.58,45441.0,73.042,73.042,72.8681,72.8753,45441.0
2017-10-18 15:10:00,100.59,100.64,100.52,100.59,41144.0,72.8826,72.9188,72.8318,72.8826,41144.0
2017-10-18 15:15:00,100.56,100.79,100.56,100.72,24241.0,72.8608,73.0275,72.8608,72.9767,24241.0
2017-10-18 15:20:00,100.73,100.82,100.72,100.78,34271.0,72.984,73.0492,72.9767,73.0202,34271.0
2017-10-18 15:25:00,100.78,100.79,100.69,100.74,23473.0,73.0202,73.0275,72.955,72.9912,23473.0
2017-10-18 15:30:00,100.76,100.85,100.71,100.82,38781.0,73.0057,73.0709,72.9695,73.0492,38781.0
2017-10-18 15:35:00,100.82,100.92,100.76,100.9,22277.0,73.0492,73.1217,73.0057,73.1072,22277.0
2017-10-18 15:40:00,100.92,100.99,100.89,100.9,35083.0,73.1217,73.1724,73.0999,73.1072,35083.0
2017-10-18 15:45:00,100.92,100.95,100.79,100.92,33905.0,73.1217,73.1434,73.0275,73.1217,33905.0
2017-10-18 15:50:00,100.9,100.94,100.82,100.91,51157.0,73.1072,73.1361,73.0492,73.1144,51157.0
2017-10-18 15:55:00,100.92,101.04,100.86,101.02,116781.0,73.1217,73.2086,73.0782,73.1941,116781.0
2017-10-19 09:30:00,102.18,102.47,101.55,101.91,58989.0,74.0346,74.2447,73.5781,73.839,58989.0
2017-10-19 09:35:00,101.92,102.47,101.79,102.21,29219.0,73.8462,74.2447,73.752,74.0563,29219.0
2017-10-19 09:40:00,102.17,102.24,101.91,102.02,40634.0,74.0273,74.0781,73.839,73.9187,40634.0
2017-10-19 09:45:00,101.99,102.63,101.92,102.38,77060.0,73.8969,74.3606,73.8462,74.1795,77060.0
2017-10-19 09:50:00,102.33,102.33,101.99,101.99,20568.0,74.1433,74.1433,73.8969,73.8969,20568.0
2017-10-19 09:55:00,101.99,103.01,101.87,102.9,97831.0,73.8969,74.636,73.81,74.5563,97831.0
2017-10-19 10:00:00,102.9,103.22,102.69,102.9,62433.0,74.5563,74.7881,74.4041,74.5563,62433.0
2017-10-19 10:05:00,102.98,103.25,102.71,103.07,47769.0,74.6142,74.8099,74.4186,74.6794,47769.0
2017-10-19 10:10:00,103.08,103.12,102.68,102.84,21230.0,74.6867,74.7157,74.3969,74.5128,21230.0
2017-10-19 10:15:00,102.79,102.79,102.38,102.68,28969.0,74.4766,74.4766,74.1795,74.3969,28969.0
2017-10-19 10:20:00,102.68,102.98,102.58,102.66,31228.0,74.3969,74.6142,74.3244,74.3824,31228.0
2017-10-19 10:25:00,102.78,102.98,102.66,102.86,31749.0,74.4693,74.6142,74.3824,74.5273,31749.0
2017-10-19 10:30:00,102.9,102.95,102.65,102.83,24355.0,74.5563,74.5925,74.3751,74.5055,24355.0
2017-10-19 10:35:00,102.84,102.88,102.66,102.85,62748.0,74.5128,74.5418,74.3824,74.52,62748.0
2017-10-19 10:40:00,102.86,103.08,102.85,103.07,46918.0,74.5273,74.6867,74.52,74.6794,46918.0
2017-10-19 10:45:00,103.08,103.66,103.0,103.42,82709.0,74.6867,75.1069,74.6287,74.933,82709.0
2017-10-19 10:50:00,103.42,103.5,103.27,103.3,77116.0,74.933,74.991,74.8243,74.8461,77116.0
2017-10-19 10:55:00,103.38,103.6,103.37,103.6,79445.0,74.904,75.0634,74.8968,75.0634,79445.0
2017-10-19 11:00:00,103.6,103.9,103.6,103.83,28930.0,75.0634,75.2808,75.0634,75.2301,28930.0
2017-10-19 11:05:00,103.86,103.88,103.66,103.77,44880.0,75.2518,75.2663,75.1069,75.1866,44880.0
2017-10-19 11:10:00,103.71,103.95,103.66,103.93,46749.0,75.1431,75.317,75.1069,75.3026,46749.0
2017-10-19 11:15:00,103.87,103.97,103.74,103.8,51498.0,75.2591,75.3315,75.1649,75.2084,51498.0
2017-10-19 11:20:00,103.84,104.35,103.82,104.25,37473.0,75.2373,75.6069,75.2229,75.5344,37473.0
2017-10-19 11:25:00,104.28,104.45,104.22,104.25,64745.0,75.5561,75.6793,75.5127,75.5344,64745.0
2017-10-19 11:30:00,104.25,104.25,103.94,103.96,86761.0,75.5344,75.5344,75.3098,75.3243,86761.0
2017-10-19 11:35:00,103.96,104.0,103.51,103.99,41886.0,75.3243,75.3533,74.9982,75.346,41886.0
2017-10-19 11:40:00,103.91,104.0,103.8,103.95,62792.0,75.2881,75.3533,75.2084,75.317,62792.0
2017-10-19 11:45:00,103.9,103.9,103.51,103.64,13002.0,75.2808,75.2808,74.9982,75.0924,13002.0
2017-10-19 11:50:00,103.63,103.71,103.39,103.6,22044.0,75.0852,75.1431,74.9113,75.0634,22044.0
2017-10-19 11:55:00,103.57,103.62,103.49,103.62,32670.0,75.0417,75.0779,74.9837,75.0779,32670.0
2017-10-19 12:00:00,103.63,103.93,103.51,103.78,50431.0,75.0852,75.3026,74.9982,75.1939,50431.0
2017-10-19 12:05:00,103.78,103.93,103.71,103.88,53915.0,75.1939,75.3026,75.1431,75.2663,53915.0
2017-10-19 12:10:00,103.9,103.97,103.71,103.71,14868.0,75.2808,75.3315,75.1431,75.1431,14868.0
2017-10-19 12:15:00,103.71,103.75,103.53,103.7,9232.0,75.1431,75.1721,75.0127,75.1359,9232.0
2017-10-19 12:20:00,103.69,103.69,103.5,103.64,14224.0,75.1287,75.1287,74.991,75.0924,14224.0
2017-10-19 12:25:00,103.66,103.7,103.38,103.51,16413.0,75.1069,75.1359,74.904,74.9982,16413.0
2017-10-19 12:30:00,103.49,103.61,103.49,103.55,16708.0,74.9837,75.0707,74.9837,75.0272,16708.0
2017-10-19 12:35:00,103.54,103.54,103.42,103.42,9729.0,75.02,75.02,74.933,74.933,9729.0
2017-10-19 12:40:00,103.4,103.44,103.19,103.33,21040.0,74.9185,74.9475,74.7664,74.8678,21040.0
2017-10-19 12:45:00,103.36,103.4,103.32,103.35,7283.0,74.8896,74.9185,74.8606,74.8823,7283.0
2017-10-19 12:50:00,103.35,103.4,103.31,103.38,26923.0,74.8823,74.9185,74.8533,74.904,26923.0
2017-10-19 12:55:00,103.38,103.5,103.36,103.48,13509.0,74.904,74.991,74.8896,74.9765,13509.0
2017-10-19 13:00:00,103.44,103.49,103.38,103.43,8300.0,74.9475,74.9837,74.904,74.9403,8300.0
2017-10-19 13:05:00,103.45,103.45,103.33,103.39,11882.0,74.9548,74.9548,74.8678,74.9113,11882.0
2017-10-19 13:10:00,103.4,103.5,103.38,103.42,13036.0,74.9185,74.991,74.904,74.933,13036.0
2017-10-19 13:15:00,103.42,103.57,103.32,103.46,34701.0,74.933,75.0417,74.8606,74.962,34701.0
2017-10-19 13:20:00,103.39,103.44,103.32,103.4,16529.0,74.9113,74.9475,74.8606,74.9185,16529.0
2017-10-19 13:25:00,103.42,103.42,103.26,103.37,19087.0,74.933,74.933,74.8171,74.8968,19087.0
2017-10-19 13:30:00,103.39,103.55,103.35,103.52,12708.0,74.9113,75.0272,74.8823,75.0055,12708.0
2017-10-19 13:35:00,103.47,103.6,103.4,103.44,21279.0,74.9693,75.0634,74.9185,74.9475,21279.0
2017-10-19 13:40:00,103.47,103.5,103.41,103.41,64831.0,74.9693,74.991,74.9258,74.9258,64831.0
2017-10-19 13:45:00,103.47,103.5,103.4,103.44,80661.0,74.9693,74.991,74.9185,74.9475,80661.0
2017-10-19 13:50:00,103.45,103.5,103.29,103.5,31975.0,74.9548,74.991,74.8388,74.991,31975.0
2017-10-19 13:55:00,103.49,103.51,103.46,103.5,21023.0,74.9837,74.9982,74.962,74.991,21023.0
2017-10-19 14:00:00,103.5,103.55,103.41,103.51,19087.0,74.991,75.0272,74.9258,74.9982,19087.0
2017-10-19 14:05:00,103.54,103.68,103.5,103.65,19782.0,75.02,75.1214,74.991,75.0997,19782.0
2017-10-19 14:10:00,103.64,103.69,103.36,103.39,33321.0,75.0924,75.1287,74.8896,74.9113,33321.0
2017-10-19 14:15:00,103.39,103.41,103.26,103.37,38345.0,74.9113,74.9258,74.8171,74.8968,38345.0
2017-10-19 14:20:00,103.38,103.47,103.27,103.37,26712.0,74.904,74.9693,74.8243,74.8968,26712.0
2017-10-19 14:25:00,103.4,103.42,103.17,103.21,15500.0,74.9185,74.933,74.7519,74.7809,15500.0
2017-10-19 14:30:00,103.19,103.19,102.98,102.98,21933.0,74.7664,74.7664,74.6142,74.6142,21933.0
2017-10-19 14:35:00,102.96,103.12,102.94,103.11,26743.0,74.5997,74.7157,74.5852,74.7084,26743.0
2017-10-19 14:40:00,103.13,103.27,103.08,103.08,21165.0,74.7229,74.8243,74.6867,74.6867,21165.0
2017-10-19 14:45:00,103.09,103.11,102.98,103.04,18394.0,74.6939,74.7084,74.6142,74.6577,18394.0
2017-10-19 14:50:00,103.04,103.25,102.98,103.25,20635.0,74.6577,74.8099,74.6142,74.8099,20635.0
2017-10-19 14:55:00,103.28,103.39,103.09,103.15,68167.0,74.8316,74.9113,74.6939,74.7374,68167.0
2017-10-19 15:00:00,103.1,103.34,103.1,103.31,23198.0,74.7012,74.8751,74.7012,74.8533,23198.0
2017-10-19 15:05:00,103.33,103.42,103.25,103.35,35889.0,74.8678,74.933,74.8099,74.8823,35889.0
2017-10-19 15:10:00,103.34,103.36,103.21,103.23,28206.0,74.8751,74.8896,74.7809,74.7954,28206.0
2017-10-19 15:15:00,103.24,103.25,103.16,103.16,37450.0,74.8026,74.8099,74.7446,74.7446,37450.0
2017-10-19 15:20:00,103.17,103.24,103.13,103.15,36984.0,74.7519,74.8026,74.7229,74.7374,36984.0
2017-10-19 15:25:00,103.15,103.21,103.11,103.19,31044.0,74.7374,74.7809,74.7084,74.7664,31044.0
2017-10-19 15:30:00,103.18,103.22,103.11,103.14,46417.0,74.7591,74.7881,74.7084,74.7302,46417.0
2017-10-19 15:35:00,103.14,103.21,103.05,103.2,38329.0,74.7302,74.7809,74.6649,74.7736,38329.0
2017-10-19 15:40:00,103.2,103.24,103.15,103.22,80344.0,74.7736,74.8026,74.7374,74.7881,80344.0
2017-10-19 15:45:00,103.22,103.37,103.17,103.29,77275.0,74.7881,74.8968,74.7519,74.8388,77275.0
2017-10-19 15:50:00,103.3,103.3,103.1,103.12,99159.0,74.8461,74.8461,74.7012,74.7157,99159.0
2017-10-19 15:55:00,103.12,103.24,103.01,103.22,178486.0,74.7157,74.8026,74.636,74.7881,178486.0
2017-10-20 09:30:00,103.52,104.35,103.25,104.23,99876.0,75.0055,75.6069,74.8099,75.5199,99876.0
2017-10-20 09:35:00,104.23,105.02,104.06,104.91,39804.0,75.5199,76.0923,75.3967,76.0126,39804.0
2017-10-20 09:40:00,105.02,105.24,104.88,105.02,43549.0,76.0923,76.2517,75.9909,76.0923,43549.0
2017-10-20 09:45:00,105.08,105.37,105.01,105.26,84055.0,76.1358,76.3459,76.0851,76.2662,84055.0
2017-10-20 09:50:00,105.31,105.31,104.62,104.82,31025.0,76.3024,76.3024,75.8025,75.9474,31025.0
2017-10-20 09:55:00,104.87,104.9,104.64,104.83,12461.0,75.9836,76.0054,75.817,75.9546,12461.0
2017-10-20 10:00:00,104.86,105.19,104.86,105.14,64338.0,75.9764,76.2155,75.9764,76.1793,64338.0
2017-10-20 10:05:00,105.16,105.24,104.91,104.98,25516.0,76.1937,76.2517,76.0126,76.0633,25516.0
2017-10-20 10:10:00,104.92,105.0,104.72,104.83,15777.0,76.0199,76.0778,75.8749,75.9546,15777.0
2017-10-20 10:15:00,104.8,105.09,104.8,105.06,38805.0,75.9329,76.143,75.9329,76.1213,38805.0
2017-10-20 10:20:00,105.05,105.09,104.95,104.95,41689.0,76.114,76.143,76.0416,76.0416,41689.0
2017-10-20 10:25:00,104.97,105.17,104.95,105.06,26760.0,76.0561,76.201,76.0416,76.1213,26760.0
2017-10-20 10:30:00,105.08,105.09,105.04,105.08,38267.0,76.1358,76.143,76.1068,76.1358,38267.0
2017-10-20 10:35:00,105.08,105.12,105.04,105.08,33353.0,76.1358,76.1648,76.1068,76.1358,33353.0
2017-10-20 10:40:00,105.08,105.09,104.85,105.0,29724.0,76.1358,76.143,75.9691,76.0778,29724.0
2017-10-20 10:45:00,105.01,105.08,104.9,105.03,31469.0,76.0851,76.1358,76.0054,76.0996,31469.0
2017-10-20 10:50:00,105.03,105.03,104.85,104.85,20844.0,76.0996,76.0996,75.9691,75.9691,20844.0
2017-10-20 10:55:00,104.88,105.01,104.86,104.92,51643.0,75.9909,76.0851,75.9764,76.0199,51643.0
2017-10-20 11:00:00,104.96,105.01,104.91,105.0,51882.0,76.0488,76.0851,76.0126,76.0778,51882.0
2017-10-20 11:05:00,105.0,105.01,104.74,104.77,26201.0,76.0778,76.0851,75.8894,75.9112,26201.0
2017-10-20 11:10:00,104.79,104.93,104.67,104.7,28110.0,75.9257,76.0271,75.8387,75.8605,28110.0
2017-10-20 11:15:00,104.71,104.97,104.69,104.93,46578.0,75.8677,76.0561,75.8532,76.0271,46578.0
2017-10-20 11:20:00,104.92,104.92,104.82,104.92,15816.0,76.0199,76.0199,75.9474,76.0199,15816.0
2017-10-20 11:25:00,104.92,104.93,104.74,104.79,22176.0,76.0199,76.0271,75.8894,75.9257,22176.0
2017-10-20 11:30:00,104.79,104.82,104.68,104.74,13382.0,75.9257,75.9474,75.846,75.8894,13382.0
2017-10-20 11:35:00,104.76,104.87,104.66,104.79,25744.0,75.9039,75.9836,75.8315,75.9257,25744.0
2017-10-20 11:40:00,104.8,104.82,104.67,104.8,15225.0,75.9329,75.9474,75.8387,75.9329,15225.0
2017-10-20 11:45:00,104.8,104.81,104.62,104.62,11450.0,75.9329,75.9402,75.8025,75.8025,11450.0
2017-10-20 11:50:00,104.65,104.7,104.58,104.61,11978.0,75.8242,75.8605,75.7735,75.7952,11978.0
2017-10-20 11:55:00,104.59,104.63,104.56,104.59,15995.0,75.7808,75.8097,75.759,75.7808,15995.0
2017-10-20 12:00:00,104.58,104.62,104.36,104.41,19969.0,75.7735,75.8025,75.6141,75.6503,19969.0
2017-10-20 12:05:00,104.43,104.57,104.4,104.56,20355.0,75.6648,75.7663,75.6431,75.759,20355.0
2017-10-20 12:10:00,104.56,104.65,104.55,104.56,26671.0,75.759,75.8242,75.7518,75.759,26671.0
2017-10-20 12:15:00,104.6,104.67,104.58,104.6,19322.0,75.788,75.8387,75.7735,75.788,19322.0
2017-10-20 12:20:00,104.63,104.63,104.56,104.57,5619.0,75.8097,75.8097,75.759,75.7663,5619.0
2017-10-20 12:25:00,104.57,104.61,104.46,104.5,20367.0,75.7663,75.7952,75.6866,75.7155,20367.0
2017-10-20 12:30:00,104.51,104.6,104.49,104.6,15594.0,75.7228,75.788,75.7083,75.788,15594.0
2017-10-20 12:35:00,104.59,104.61,104.47,104.61,15296.0,75.7808,75.7952,75.6938,75.7952,15296.0
2017-10-20 12:40:00,104.61,104.68,104.6,104.64,11780.0,75.7952,75.846,75.788,75.817,11780.0
2017-10-20 12:45:00,104.62,104.68,104.61,104.61,10206.0,75.8025,75.846,75.7952,75.7952,10206.0
2017-10-20 12:50:00,104.61,104.67,104.61,104.64,10882.0,75.7952,75.8387,75.7952,75.817,10882.0
2017-10-20 12:55:00,104.65,104.65,104.6,104.62,12525.0,75.8242,75.8242,75.788,75.8025,12525.0
2017-10-20 13:00:00,104.64,104.74,104.63,104.73,16457.0,75.817,75.8894,75.8097,75.8822,16457.0
2017-10-20 13:05:00,104.72,104.85,104.7,104.82,23841.0,75.8749,75.9691,75.8605,75.9474,23841.0
2017-10-20 13:10:00,104.79,104.82,104.66,104.7,11093.0,75.9257,75.9474,75.8315,75.8605,11093.0
2017-10-20 13:15:00,104.67,104.73,104.64,104.66,18324.0,75.8387,75.8822,75.817,75.8315,18324.0
2017-10-20 13:20:00,104.66,104.66,104.54,104.54,15327.0,75.8315,75.8315,75.7445,75.7445,15327.0
2017-10-20 13:25:00,104.54,104.62,104.49,104.56,53899.0,75.7445,75.8025,75.7083,75.759,53899.0
2017-10-20 13:30:00,104.54,104.55,104.48,104.5,14980.0,75.7445,75.7518,75.7011,75.7155,14980.0
2017-10-20 13:35:00,104.51,104.56,104.47,104.51,24063.0,75.7228,75.759,75.6938,75.7228,24063.0
2017-10-20 13:40:00,104.51,104.56,104.37,104.4,14972.0,75.7228,75.759,75.6214,75.6431,14972.0
2017-10-20 13:45:00,104.43,104.51,104.43,104.5,39319.0,75.6648,75.7228,75.6648,75.7155,39319.0
2017-10-20 13:50:00,104.51,104.61,104.47,104.6,20040.0,75.7228,75.7952,75.6938,75.788,20040.0
2017-10-20 13:55:00,104.59,104.67,104.54,104.63,34562.0,75.7808,75.8387,75.7445,75.8097,34562.0
2017-10-20 14:00:00,104.65,104.67,104.58,104.6,27172.0,75.8242,75.8387,75.7735,75.788,27172.0
2017-10-20 14:05:00,104.62,104.64,104.58,104.59,25526.0,75.8025,75.817,75.7735,75.7808,25526.0
2017-10-20 14:10:00,104.6,104.73,104.59,104.61,24835.0,75.788,75.8822,75.7808,75.7952,24835.0
2017-10-20 14:15:00,104.6,104.63,104.47,104.49,23304.0,75.788,75.8097,75.6938,75.7083,23304.0
2017-10-20 14:20:00,104.47,104.72,104.47,104.63,24312.0,75.6938,75.8749,75.6938,75.8097,24312.0
2017-10-20 14:25:00,104.62,104.79,104.59,104.75,19064.0,75.8025,75.9257,75.7808,75.8967,19064.0
2017-10-20 14:30:00,104.77,104.84,104.72,104.77,34699.0,75.9112,75.9619,75.8749,75.9112,34699.0
2017-10-20 14:35:00,104.75,104.78,104.69,104.75,14854.0,75.8967,75.9184,75.8532,75.8967,14854.0
2017-10-20 14:40:00,104.75,104.78,104.65,104.76,15441.0,75.8967,75.9184,75.8242,75.9039,15441.0
2017-10-20 14:45:00,104.75,104.75,104.58,104.59,41882.0,75.8967,75.8967,75.7735,75.7808,41882.0
2017-10-20 14:50:00,104.61,104.76,104.58,104.73,42551.0,75.7952,75.9039,75.7735,75.8822,42551.0
2017-10-20 14:55:00,104.74,104.75,104.7,104.75,11393.0,75.8894,75.8967,75.8605,75.8967,11393.0
2017-10-20 15:00:00,104.74,104.83,104.72,104.78,22533.0,75.8894,75.9546,75.8749,75.9184,22533.0
2017-10-20 15:05:00,104.79,104.86,104.75,104.84,15047.0,75.9257,75.9764,75.8967,75.9619,15047.0
2017-10-20 15:10:00,104.85,104.99,104.79,104.8,56753.0,75.9691,76.0706,75.9257,75.9329,56753.0
2017-10-20 15:15:00,104.83,104.85,104.77,104.8,28256.0,75.9546,75.9691,75.9112,75.9329,28256.0
2017-10-20 15:20:00,104.81,104.87,104.75,104.87,33427.0,75.9402,75.9836,75.8967,75.9836,33427.0
2017-10-20 15:25:00,104.87,104.89,104.79,104.84,17303.0,75.9836,75.9981,75.9257,75.9619,17303.0
2017-10-20 15:30:00,104.85,104.91,104.84,104.88,36295.0,75.9691,76.0126,75.9619,75.9909,36295.0
2017-10-20 15:35:00,104.88,104.98,104.88,104.92,27366.0,75.9909,76.0633,75.9909,76.0199,27366.0
2017-10-20 15:40:00,104.92,104.93,104.86,104.92,36967.0,76.0199,76.0271,75.9764,76.0199,36967.0
2017-10-20 15:45:00,104.92,105.0,104.88,104.98,40065.0,76.0199,76.0778,75.9909,76.0633,40065.0
2017-10-20 15:50:00,104.98,105.11,104.98,105.09,147311.0,76.0633,76.1575,76.0633,76.143,147311.0
2017-10-20 15:55:00,105.08,105.1,104.95,104.99,242095.0,76.1358,76.1503,76.0416,76.0706,242095.0
2017-10-23 09:30:00,104.99,105.13,104.2,104.31,31060.0,76.0706,76.172,75.4982,75.5779,31060.0
2017-10-23 09:35:00,104.13,104.2,103.61,103.78,49435.0,75.4475,75.4982,75.0707,75.1939,49435.0
2017-10-23 09:40:00,103.84,103.87,103.5,103.62,26666.0,75.2373,75.2591,74.991,75.0779,26666.0
2017-10-23 09:45:00,103.66,103.73,103.26,103.33,27751.0,75.1069,75.1576,74.8171,74.8678,27751.0
2017-10-23 09:50:00,103.34,103.49,103.25,103.36,25838.0,74.8751,74.9837,74.8099,74.8896,25838.0
2017-10-23 09:55:00,103.36,103.71,103.35,103.7,10250.0,74.8896,75.1431,74.8823,75.1359,10250.0
2017-10-23 10:00:00,103.71,103.91,103.55,103.79,19327.0,75.1431,75.2881,75.0272,75.2011,19327.0
2017-10-23 10:05:00,103.75,103.85,103.63,103.73,15841.0,75.1721,75.2446,75.0852,75.1576,15841.0
2017-10-23 10:10:00,103.76,103.82,103.59,103.59,16392.0,75.1794,75.2229,75.0562,75.0562,16392.0
2017-10-23 10:15:00,103.59,103.74,103.55,103.74,7133.0,75.0562,75.1649,75.0272,75.1649,7133.0
2017-10-23 10:20:00,103.74,103.74,103.5,103.57,9987.0,75.1649,75.1649,74.991,75.0417,9987.0
2017-10-23 10:25:00,103.55,103.64,103.5,103.57,9865.0,75.0272,75.0924,74.991,75.0417,9865.0
2017-10-23 10:30:00,103.59,103.87,103.58,103.77,12664.0,75.0562,75.2591,75.049,75.1866,12664.0
2017-10-23 10:35:00,103.77,103.9,103.75,103.79,7267.0,75.1866,75.2808,75.1721,75.2011,7267.0
2017-10-23 10:40:00,103.77,104.0,103.63,104.0,67456.0,75.1866,75.3533,75.0852,75.3533,67456.0
2017-10-23 10:45:00,103.98,104.0,103.88,103.89,28442.0,75.3388,75.3533,75.2663,75.2736,28442.0
2017-10-23 10:50:00,103.85,103.96,103.83,103.94,9838.0,75.2446,75.3243,75.2301,75.3098,9838.0
2017-10-23 10:55:00,103.94,103.96,103.87,103.89,10935.0,75.3098,75.3243,75.2591,75.2736,10935.0
2017-10-23 11:00:00,103.91,103.96,103.87,103.92,28074.0,75.2881,75.3243,75.2591,75.2953,28074.0
2017-10-23 11:05:00,103.92,103.92,103.87,103.9,4600.0,75.2953,75.2953,75.2591,75.2808,4600.0
2017-10-23 11:10:00,103.91,103.94,103.81,103.81,20930.0,75.2881,75.3098,75.2156,75.2156,20930.0
2017-10-23 11:15:00,103.83,103.95,103.81,103.86,23627.0,75.2301,75.317,75.2156,75.2518,23627.0
2017-10-23 11:20:00,103.91,103.99,103.83,103.97,22016.0,75.2881,75.346,75.2301,75.3315,22016.0
2017-10-23 11:25:00,103.93,103.97,103.84,103.9,30561.0,75.3026,75.3315,75.2373,75.2808,30561.0
2017-10-23 11:30:00,103.9,103.96,103.85,103.95,15643.0,75.2808,75.3243,75.2446,75.317,15643.0
2017-10-23 11:35:00,103.95,103.95,103.89,103.91,5027.0,75.317,75.317,75.2736,75.2881,5027.0
2017-10-23 11:40:00,103.92,103.97,103.91,103.95,39734.0,75.2953,75.3315,75.2881,75.317,39734.0
2017-10-23 11:45:00,103.94,103.96,103.78,103.79,20343.0,75.3098,75.3243,75.1939,75.2011,20343.0
2017-10-23 11:50:00,103.79,103.81,103.7,103.74,7711.0,75.2011,75.2156,75.1359,75.1649,7711.0
2017-10-23 11:55:00,103.72,103.78,103.71,103.74,5214.0,75.1504,75.1939,75.1431,75.1649,5214.0
2017-10-23 12:00:00,103.76,103.76,103.72,103.75,12115.0,75.1794,75.1794,75.1504,75.1721,12115.0
2017-10-23 12:05:00,103.75,103.81,103.73,103.81,8677.0,75.1721,75.2156,75.1576,75.2156,8677.0
2017-10-23 12:10:00,103.79,103.89,103.74,103.89,8443.0,75.2011,75.2736,75.1649,75.2736,8443.0
2017-10-23 12:15:00,103.87,103.9,103.82,103.89,24869.0,75.2591,75.2808,75.2229,75.2736,24869.0
2017-10-23 12:20:00,103.9,103.92,103.88,103.91,14482.0,75.2808,75.2953,75.2663,75.2881,14482.0
2017-10-23 12:25:00,103.91,103.92,103.89,103.92,19438.0,75.2881,75.2953,75.2736,75.2953,19438.0
2017-10-23 12:30:00,103.92,103.98,103.9,103.96,6242.0,75.2953,75.3388,75.2808,75.3243,6242.0
2017-10-23 12:35:00,103.97,104.0,103.97,103.99,6880.0,75.3315,75.3533,75.3315,75.346,6880.0
2017-10-23 12:40:00,103.98,104.0,103.94,103.95,11297.0,75.3388,75.3533,75.3098,75.317,11297.0
2017-10-23 12:45:00,103.95,103.96,103.86,103.87,6550.0,75.317,75.3243,75.2518,75.2591,6550.0
2017-10-23 12:50:00,103.87,103.98,103.87,103.96,8967.0,75.2591,75.3388,75.2591,75.3243,8967.0
2017-10-23 12:55:00,103.97,103.98,103.94,103.97,5260.0,75.3315,75.3388,75.3098,75.3315,5260.0
2017-10-23 13:00:00,103.97,103.98,103.94,103.96,15123.0,75.3315,75.3388,75.3098,75.3243,15123.0
2017-10-23 13:05:00,103.97,103.98,103.94,103.95,8739.0,75.3315,75.3388,75.3098,75.317,8739.0
2017-10-23 13:10:00,103.94,103.95,103.84,103.88,6108.0,75.3098,75.317,75.2373,75.2663,6108.0
2017-10-23 13:15:00,103.88,103.89,103.85,103.87,3029.0,75.2663,75.2736,75.2446,75.2591,3029.0
2017-10-23 13:20:00,103.84,103.87,103.79,103.81,2600.0,75.2373,75.2591,75.2011,75.2156,2600.0
2017-10-23 13:25:00,103.82,103.92,103.82,103.92,8955.0,75.2229,75.2953,75.2229,75.2953,8955.0
2017-10-23 13:30:00,103.92,103.96,103.87,103.91,7883.0,75.2953,75.3243,75.2591,75.2881,7883.0
2017-10-23 13:35:00,103.88,103.96,103.86,103.95,6849.0,75.2663,75.3243,75.2518,75.317,6849.0
2017-10-23 13:40:00,103.96,104.04,103.93,104.02,11869.0,75.3243,75.3823,75.3026,75.3678,11869.0
2017-10-23 13:45:00,104.05,104.13,104.05,104.09,11859.0,75.3895,75.4475,75.3895,75.4185,11859.0
2017-10-23 13:50:00,104.1,104.1,104.0,104.03,12950.0,75.4257,75.4257,75.3533,75.375,12950.0
2017-10-23 13:55:00,104.04,104.04,103.99,103.99,8935.0,75.3823,75.3823,75.346,75.346,8935.0
2017-10-23 14:00:00,104.0,104.02,103.97,104.0,7552.0,75.3533,75.3678,75.3315,75.3533,7552.0
2017-10-23 14:05:00,104.01,104.01,103.96,104.0,13170.0,75.3605,75.3605,75.3243,75.3533,13170.0
2017-10-23 14:10:00,104.0,104.01,103.97,103.98,4589.0,75.3533,75.3605,75.3315,75.3388,4589.0
2017-10-23 14:15:00,103.97,104.0,103.96,103.97,7849.0,75.3315,75.3533,75.3243,75.3315,7849.0
2017-10-23 14:20:00,103.96,104.01,103.94,103.97,21486.0,75.3243,75.3605,75.3098,75.3315,21486.0
2017-10-23 14:25:00,103.96,104.02,103.94,103.97,16163.0,75.3243,75.3678,75.3098,75.3315,16163.0
2017-10-23 14:30:00,103.96,104.09,103.94,104.09,28829.0,75.3243,75.4185,75.3098,75.4185,28829.0
2017-10-23 14:35:00,104.08,104.11,104.07,104.1,11691.0,75.4112,75.433,75.404,75.4257,11691.0
2017-10-23 14:40:00,104.1,104.11,103.98,103.99,6268.0,75.4257,75.433,75.3388,75.346,6268.0
2017-10-23 14:45:00,104.0,104.08,104.0,104.08,4379.0,75.3533,75.4112,75.3533,75.4112,4379.0
2017-10-23 14:50:00,104.07,104.11,104.04,104.09,9983.0,75.404,75.433,75.3823,75.4185,9983.0
2017-10-23 14:55:00,104.09,104.14,104.08,104.08,24594.0,75.4185,75.4547,75.4112,75.4112,24594.0
2017-10-23 15:00:00,104.09,104.14,104.03,104.11,39809.0,75.4185,75.4547,75.375,75.433,39809.0
2017-10-23 15:05:00,104.1,104.12,104.02,104.08,22195.0,75.4257,75.4402,75.3678,75.4112,22195.0
2017-10-23 15:10:00,104.09,104.17,104.06,104.16,18577.0,75.4185,75.4764,75.3967,75.4692,18577.0
2017-10-23 15:15:00,104.16,104.16,104.09,104.11,16188.0,75.4692,75.4692,75.4185,75.433,16188.0
2017-10-23 15:20:00,104.11,104.12,104.03,104.05,12680.0,75.433,75.4402,75.375,75.3895,12680.0
2017-10-23 15:25:00,104.04,104.06,103.98,104.0,14265.0,75.3823,75.3967,75.3388,75.3533,14265.0
2017-10-23 15:30:00,104.0,104.01,103.88,103.89,43045.0,75.3533,75.3605,75.2663,75.2736,43045.0
2017-10-23 15:35:00,103.88,103.92,103.81,103.82,34158.0,75.2663,75.2953,75.2156,75.2229,34158.0
2017-10-23 15:40:00,103.81,103.88,103.76,103.84,34799.0,75.2156,75.2663,75.1794,75.2373,34799.0
2017-10-23 15:45:00,103.82,104.01,103.82,104.01,28271.0,75.2229,75.3605,75.2229,75.3605,28271.0
2017-10-23 15:50:00,104.0,104.06,103.96,104.06,71417.0,75.3533,75.3967,75.3243,75.3967,71417.0
2017-10-23 15:55:00,104.05,104.06,103.95,103.96,133521.0,75.3895,75.3967,75.317,75.3243,133521.0
2017-10-24 09:30:00,104.06,104.24,103.5,104.13,21897.0,75.3967,75.5272,74.991,75.4475,21897.0
2017-10-24 09:35:00,104.05,104.53,103.99,104.2,43328.0,75.3895,75.7373,75.346,75.4982,43328.0
2017-10-24 09:40:00,104.31,104.35,103.93,104.1,34590.0,75.5779,75.6069,75.3026,75.4257,34590.0
2017-10-24 09:45:00,104.17,104.17,104.0,104.12,7667.0,75.4764,75.4764,75.3533,75.4402,7667.0
2017-10-24 09:50:00,104.15,104.29,104.08,104.28,12234.0,75.462,75.5634,75.4112,75.5561,12234.0
2017-10-24 09:55:00,104.22,104.65,104.22,104.56,30483.0,75.5127,75.8242,75.5127,75.759,30483.0
2017-10-24 10:00:00,104.59,104.64,104.22,104.28,13624.0,75.7808,75.817,75.5127,75.5561,13624.0
2017-10-24 10:05:00,104.26,104.38,104.14,104.19,7957.0,75.5417,75.6286,75.4547,75.4909,7957.0
2017-10-24 10:10:00,104.17,104.33,104.13,104.33,11430.0,75.4764,75.5924,75.4475,75.5924,11430.0
2017-10-24 10:15:00,104.31,104.34,104.02,104.13,9374.0,75.5779,75.5996,75.3678,75.4475,9374.0
2017-10-24 10:20:00,104.09,104.11,103.86,103.91,10127.0,75.4185,75.433,75.2518,75.2881,10127.0
2017-10-24 10:25:00,103.96,104.13,103.96,104.05,4217.0,75.3243,75.4475,75.3243,75.3895,4217.0
2017-10-24 10:30:00,104.03,104.21,104.0,104.04,12482.0,75.375,75.5054,75.3533,75.3823,12482.0
2017-10-24 10:35:00,104.0,104.23,103.99,104.23,8903.0,75.3533,75.5199,75.346,75.5199,8903.0
2017-10-24 10:40:00,104.21,104.24,104.0,104.05,9633.0,75.5054,75.5272,75.3533,75.3895,9633.0
2017-10-24 10:45:00,104.07,104.12,104.04,104.08,12030.0,75.404,75.4402,75.3823,75.4112,12030.0
2017-10-24 10:50:00,104.1,104.11,104.03,104.04,14009.0,75.4257,75.433,75.375,75.3823,14009.0
2017-10-24 10:55:00,104.04,104.1,104.0,104.05,22525.0,75.3823,75.4257,75.3533,75.3895,22525.0
2017-10-24 11:00:00,104.02,104.06,103.98,104.01,22617.0,75.3678,75.3967,75.3388,75.3605,22617.0
2017-10-24 11:05:00,104.0,104.02,103.87,104.0,29373.0,75.3533,75.3678,75.2591,75.3533,29373.0
2017-10-24 11:10:00,104.0,104.04,103.89,103.89,25485.0,75.3533,75.3823,75.2736,75.2736,25485.0
2017-10-24 11:15:00,103.89,103.91,103.78,103.9,17408.0,75.2736,75.2881,75.1939,75.2808,17408.0
2017-10-24 11:20:00,103.9,103.95,103.85,103.88,9865.0,75.2808,75.317,75.2446,75.2663,9865.0
2017-10-24 11:25:00,103.87,104.0,103.85,103.97,5511.0,75.2591,75.3533,75.2446,75.3315,5511.0
2017-10-24 11:30:00,103.97,103.97,103.85,103.9,12983.0,75.3315,75.3315,75.2446,75.2808,12983.0
2017-10-24 11:35:00,103.9,103.93,103.88,103.89,10702.0,75.2808,75.3026,75.2663,75.2736,10702.0
2017-10-24 11:40:00,103.88,103.89,103.85,103.86,11004.0,75.2663,75.2736,75.2446,75.2518,11004.0
2017-10-24 11:45:00,103.85,103.88,103.81,103.88,19381.0,75.2446,75.2663,75.2156,75.2663,19381.0
2017-10-24 11:50:00,103.9,103.95,103.83,103.84,30548.0,75.2808,75.317,75.2301,75.2373,30548.0
2017-10-24 11:55:00,103.85,103.92,103.84,103.89,9200.0,75.2446,75.2953,75.2373,75.2736,9200.0
2017-10-24 12:00:00,103.9,103.91,103.85,103.87,23464.0,75.2808,75.2881,75.2446,75.2591,23464.0
2017-10-24 12:05:00,103.85,103.86,103.8,103.82,12606.0,75.2446,75.2518,75.2084,75.2229,12606.0
2017-10-24 12:10:00,103.81,103.87,103.79,103.86,7100.0,75.2156,75.2591,75.2011,75.2518,7100.0
2017-10-24 12:15:00,103.87,103.87,103.73,103.81,8666.0,75.2591,75.2591,75.1576,75.2156,8666.0
2017-10-24 12:20:00,103.81,103.82,103.7,103.73,5273.0,75.2156,75.2229,75.1359,75.1576,5273.0
2017-10-24 12:25:00,103.73,103.76,103.7,103.72,36702.0,75.1576,75.1794,75.1359,75.1504,36702.0
2017-10-24 12:30:00,103.7,103.77,103.64,103.77,7383.0,75.1359,75.1866,75.0924,75.1866,7383.0
2017-10-24 12:35:00,103.76,103.87,103.76,103.87,6110.0,75.1794,75.2591,75.1794,75.2591,6110.0
2017-10-24 12:40:00,103.87,103.94,103.87,103.94,7782.0,75.2591,75.3098,75.2591,75.3098,7782.0
2017-10-24 12:45:00,103.95,104.02,103.92,104.0,9070.0,75.317,75.3678,75.2953,75.3533,9070.0
2017-10-24 12:50:00,104.02,104.03,103.99,104.03,11327.0,75.3678,75.375,75.346,75.375,11327.0
2017-10-24 12:55:00,104.03,104.03,103.99,104.0,9810.0,75.375,75.375,75.346,75.3533,9810.0
2017-10-24 13:00:00,104.0,104.01,103.95,103.97,6923.0,75.3533,75.3605,75.317,75.3315,6923.0
2017-10-24 13:05:00,103.96,103.98,103.82,103.85,8545.0,75.3243,75.3388,75.2229,75.2446,8545.0
2017-10-24 13:10:00,103.86,103.9,103.82,103.84,2910.0,75.2518,75.2808,75.2229,75.2373,2910.0
2017-10-24 13:15:00,103.83,103.87,103.8,103.87,6479.0,75.2301,75.2591,75.2084,75.2591,6479.0
2017-10-24 13:20:00,103.84,103.89,103.8,103.81,6604.0,75.2373,75.2736,75.2084,75.2156,6604.0
2017-10-24 13:25:00,103.81,103.81,103.77,103.78,3803.0,75.2156,75.2156,75.1866,75.1939,3803.0
2017-10-24 13:30:00,103.77,103.78,103.72,103.77,11183.0,75.1866,75.1939,75.1504,75.1866,11183.0
2017-10-24 13:35:00,103.78,103.79,103.73,103.74,6531.0,75.1939,75.2011,75.1576,75.1649,6531.0
2017-10-24 13:40:00,103.74,103.85,103.74,103.81,16169.0,75.1649,75.2446,75.1649,75.2156,16169.0
2017-10-24 13:45:00,103.82,103.83,103.76,103.82,12232.0,75.2229,75.2301,75.1794,75.2229,12232.0
2017-10-24 13:50:00,103.83,103.89,103.8,103.85,8645.0,75.2301,75.2736,75.2084,75.2446,8645.0
2017-10-24 13:55:00,103.85,103.95,103.85,103.95,15648.0,75.2446,75.317,75.2446,75.317,15648.0
2017-10-24 14:00:00,103.97,104.02,103.95,103.96,5553.0,75.3315,75.3678,75.317,75.3243,5553.0
2017-10-24 14:05:00,103.96,103.98,103.88,103.9,11278.0,75.3243,75.3388,75.2663,75.2808,11278.0
2017-10-24 14:10:00,103.87,103.92,103.85,103.88,6657.0,75.2591,75.2953,75.2446,75.2663,6657.0
2017-10-24 14:15:00,103.88,103.89,103.76,103.86,25982.0,75.2663,75.2736,75.1794,75.2518,25982.0
2017-10-24 14:20:00,103.86,103.88,103.8,103.81,17900.0,75.2518,75.2663,75.2084,75.2156,17900.0
2017-10-24 14:25:00,103.81,103.9,103.75,103.86,17641.0,75.2156,75.2808,75.1721,75.2518,17641.0
2017-10-24 14:30:00,103.87,103.92,103.85,103.9,9655.0,75.2591,75.2953,75.2446,75.2808,9655.0
2017-10-24 14:35:00,103.89,103.99,103.89,103.94,11260.0,75.2736,75.346,75.2736,75.3098,11260.0
2017-10-24 14:40:00,103.95,103.98,103.87,103.93,15147.0,75.317,75.3388,75.2591,75.3026,15147.0
2017-10-24 14:45:00,103.93,103.96,103.92,103.93,13379.0,75.3026,75.3243,75.2953,75.3026,13379.0
2017-10-24 14:50:00,103.93,103.93,103.87,103.87,12629.0,75.3026,75.3026,75.2591,75.2591,12629.0
2017-10-24 14:55:00,103.87,103.94,103.84,103.93,12677.0,75.2591,75.3098,75.2373,75.3026,12677.0
2017-10-24 15:00:00,103.93,103.94,103.85,103.88,12132.0,75.3026,75.3098,75.2446,75.2663,12132.0
2017-10-24 15:05:00,103.89,103.9,103.78,103.8,21875.0,75.2736,75.2808,75.1939,75.2084,21875.0
2017-10-24 15:10:00,103.81,103.88,103.8,103.84,15111.0,75.2156,75.2663,75.2084,75.2373,15111.0
2017-10-24 15:15:00,103.84,103.89,103.84,103.85,8017.0,75.2373,75.2736,75.2373,75.2446,8017.0
2017-10-24 15:20:00,103.85,103.95,103.85,103.95,13368.0,75.2446,75.317,75.2446,75.317,13368.0
2017-10-24 15:25:00,103.96,104.07,103.94,104.06,14670.0,75.3243,75.404,75.3098,75.3967,14670.0
2017-10-24 15:30:00,104.05,104.12,104.03,104.11,15551.0,75.3895,75.4402,75.375,75.433,15551.0
2017-10-24 15:35:00,104.12,104.16,104.09,104.1,17353.0,75.4402,75.4692,75.4185,75.4257,17353.0
2017-10-24 15:40:00,104.1,104.11,104.02,104.02,14350.0,75.4257,75.433,75.3678,75.3678,14350.0
2017-10-24 15:45:00,104.02,104.07,104.0,104.06,53284.0,75.3678,75.404,75.3533,75.3967,53284.0
2017-10-24 15:50:00,104.06,104.09,104.04,104.05,38379.0,75.3967,75.4185,75.3823,75.3895,38379.0
2017-10-24 15:55:00,104.04,104.12,104.04,104.11,84329.0,75.3823,75.4402,75.3823,75.433,84329.0
2017-10-25 09:30:00,103.53,103.78,103.0,103.69,29195.0,75.0127,75.1939,74.6287,75.1287,29195.0
2017-10-25 09:35:00,103.77,104.03,103.65,103.9,19674.0,75.1866,75.375,75.0997,75.2808,19674.0
2017-10-25 09:40:00,103.94,104.19,103.86,104.19,9538.0,75.3098,75.4909,75.2518,75.4909,9538.0
2017-10-25 09:45:00,104.15,104.17,103.95,104.16,30585.0,75.462,75.4764,75.317,75.4692,30585.0
2017-10-25 09:50:00,104.15,104.25,104.09,104.1,26959.0,75.462,75.5344,75.4185,75.4257,26959.0
2017-10-25 09:55:00,104.12,104.33,104.12,104.32,11032.0,75.4402,75.5924,75.4402,75.5851,11032.0
2017-10-25 10:00:00,104.33,104.36,104.16,104.3,16626.0,75.5924,75.6141,75.4692,75.5706,16626.0
2017-10-25 10:05:00,104.27,104.35,104.17,104.23,11888.0,75.5489,75.6069,75.4764,75.5199,11888.0
2017-10-25 10:10:00,104.22,104.23,104.0,104.0,17572.0,75.5127,75.5199,75.3533,75.3533,17572.0
2017-10-25 10:15:00,104.0,104.12,103.94,104.12,27195.0,75.3533,75.4402,75.3098,75.4402,27195.0
2017-10-25 10:20:00,104.1,104.23,104.0,104.06,26502.0,75.4257,75.5199,75.3533,75.3967,26502.0
2017-10-25 10:25:00,104.07,104.1,103.98,104.07,13252.0,75.404,75.4257,75.3388,75.404,13252.0
2017-10-25 10:30:00,104.06,104.06,103.93,104.06,6126.0,75.3967,75.3967,75.3026,75.3967,6126.0
2017-10-25 10:35:00,104.06,104.18,104.02,104.02,9469.0,75.3967,75.4837,75.3678,75.3678,9469.0
2017-10-25 10:40:00,104.05,104.05,103.84,103.84,7137.0,75.3895,75.3895,75.2373,75.2373,7137.0
2017-10-25 10:45:00,103.85,103.9,103.75,103.78,14301.0,75.2446,75.2808,75.1721,75.1939,14301.0
2017-10-25 10:50:00,103.8,103.93,103.8,103.9,10925.0,75.2084,75.3026,75.2084,75.2808,10925.0
2017-10-25 10:55:00,103.93,103.94,103.83,103.85,6614.0,75.3026,75.3098,75.2301,75.2446,6614.0
2017-10-25 11:00:00,103.85,103.86,103.58,103.66,38050.0,75.2446,75.2518,75.049,75.1069,38050.0
2017-10-25 11:05:00,103.66,103.86,103.59,103.85,20635.0,75.1069,75.2518,75.0562,75.2446,20635.0
2017-10-25 11:10:00,103.81,103.83,103.7,103.79,5200.0,75.2156,75.2301,75.1359,75.2011,5200.0
2017-10-25 11:15:00,103.8,103.83,103.72,103.73,8421.0,75.2084,75.2301,75.1504,75.1576,8421.0
2017-10-25 11:20:00,103.75,103.78,103.65,103.73,17233.0,75.1721,75.1939,75.0997,75.1576,17233.0
2017-10-25 11:25:00,103.74,103.91,103.66,103.82,5953.0,75.1649,75.2881,75.1069,75.2229,5953.0
2017-10-25 11:30:00,103.83,103.88,103.74,103.74,6975.0,75.2301,75.2663,75.1649,75.1649,6975.0
2017-10-25 11:35:00,103.7,103.83,103.7,103.82,2900.0,75.1359,75.2301,75.1359,75.2229,2900.0
2017-10-25 11:40:00,103.85,103.85,103.77,103.78,5255.0,75.2446,75.2446,75.1866,75.1939,5255.0
2017-10-25 11:45:00,103.8,103.95,103.8,103.95,14754.0,75.2084,75.317,75.2084,75.317,14754.0
2017-10-25 11:50:00,103.93,104.06,103.92,103.99,44356.0,75.3026,75.3967,75.2953,75.346,44356.0
2017-10-25 11:55:00,104.01,104.07,103.94,103.94,11675.0,75.3605,75.404,75.3098,75.3098,11675.0
2017-10-25 12:00:00,103.94,104.05,103.93,104.02,6657.0,75.3098,75.3895,75.3026,75.3678,6657.0
2017-10-25 12:05:00,104.0,104.06,103.96,104.01,8630.0,75.3533,75.3967,75.3243,75.3605,8630.0
2017-10-25 12:10:00,104.02,104.08,103.93,103.96,8753.0,75.3678,75.4112,75.3026,75.3243,8753.0
2017-10-25 12:15:00,103.94,104.0,103.93,103.96,2705.0,75.3098,75.3533,75.3026,75.3243,2705.0
2017-10-25 12:20:00,104.0,104.01,103.93,103.95,5434.0,75.3533,75.3605,75.3026,75.317,5434.0
2017-10-25 12:25:00,103.94,103.99,103.87,103.87,5132.0,75.3098,75.346,75.2591,75.2591,5132.0
2017-10-25 12:30:00,103.9,103.95,103.89,103.92,3259.0,75.2808,75.317,75.2736,75.2953,3259.0
2017-10-25 12:35:00,103.93,103.93,103.77,103.9,21050.0,75.3026,75.3026,75.1866,75.2808,21050.0
2017-10-25 12:40:00,103.91,103.95,103.83,103.85,5268.0,75.2881,75.317,75.2301,75.2446,5268.0
2017-10-25 12:45:00,103.87,103.91,103.8,103.84,17372.0,75.2591,75.2881,75.2084,75.2373,17372.0
2017-10-25 12:50:00,103.85,103.88,103.77,103.85,14439.0,75.2446,75.2663,75.1866,75.2446,14439.0
2017-10-25 12:55:00,103.84,103.94,103.83,103.91,11874.0,75.2373,75.3098,75.2301,75.2881,11874.0
2017-10-25 13:00:00,103.93,103.99,103.84,103.93,7670.0,75.3026,75.346,75.2373,75.3026,7670.0
2017-10-25 13:05:00,103.91,104.0,103.88,103.94,11541.0,75.2881,75.3533,75.2663,75.3098,11541.0
2017-10-25 13:10:00,103.92,103.94,103.91,103.94,1000.0,75.2953,75.3098,75.2881,75.3098,1000.0
2017-10-25 13:15:00,103.91,103.92,103.83,103.92,4480.0,75.2881,75.2953,75.2301,75.2953,4480.0
2017-10-25 13:20:00,103.89,103.89,103.82,103.88,2917.0,75.2736,75.2736,75.2229,75.2663,2917.0
2017-10-25 13:25:00,103.86,103.86,103.8,103.83,5050.0,75.2518,75.2518,75.2084,75.2301,5050.0
2017-10-25 13:30:00,103.82,103.84,103.74,103.75,3742.0,75.2229,75.2373,75.1649,75.1721,3742.0
2017-10-25 13:35:00,103.75,103.81,103.75,103.8,5851.0,75.1721,75.2156,75.1721,75.2084,5851.0
2017-10-25 13:40:00,103.79,103.86,103.76,103.8,9083.0,75.2011,75.2518,75.1794,75.2084,9083.0
2017-10-25 13:45:00,103.8,103.87,103.79,103.87,6138.0,75.2084,75.2591,75.2011,75.2591,6138.0
2017-10-25 13:50:00,103.87,103.95,103.85,103.92,6588.0,75.2591,75.317,75.2446,75.2953,6588.0
2017-10-25 13:55:00,103.93,104.14,103.93,104.12,29287.0,75.3026,75.4547,75.3026,75.4402,29287.0
2017-10-25 14:00:00,104.1,104.25,104.1,104.21,14937.0,75.4257,75.5344,75.4257,75.5054,14937.0
2017-10-25 14:05:00,104.18,104.19,103.98,103.98,15557.0,75.4837,75.4909,75.3388,75.3388,15557.0
2017-10-25 14:10:00,104.03,104.06,103.93,103.96,7717.0,75.375,75.3967,75.3026,75.3243,7717.0
2017-10-25 14:15:00,103.99,104.04,103.97,103.98,12909.0,75.346,75.3823,75.3315,75.3388,12909.0
2017-10-25 14:20:00,104.0,104.04,103.96,103.97,9789.0,75.3533,75.3823,75.3243,75.3315,9789.0
2017-10-25 14:25:00,103.95,104.04,103.93,103.93,9278.0,75.317,75.3823,75.3026,75.3026,9278.0
2017-10-25 14:30:00,103.93,103.98,103.91,103.93,6678.0,75.3026,75.3388,75.2881,75.3026,6678.0
2017-10-25 14:35:00,103.95,103.95,103.89,103.91,7429.0,75.317,75.317,75.2736,75.2881,7429.0
2017-10-25 14:40:00,103.9,103.98,103.89,103.93,7574.0,75.2808,75.3388,75.2736,75.3026,7574.0
2017-10-25 14:45:00,103.94,104.04,103.92,104.0,18773.0,75.3098,75.3823,75.2953,75.3533,18773.0
2017-10-25 14:50:00,103.97,104.1,103.97,104.1,7604.0,75.3315,75.4257,75.3315,75.4257,7604.0
2017-10-25 14:55:00,104.13,104.17,104.05,104.17,12203.0,75.4475,75.4764,75.3895,75.4764,12203.0
2017-10-25 15:00:00,104.17,104.21,104.14,104.17,11372.0,75.4764,75.5054,75.4547,75.4764,11372.0
2017-10-25 15:05:00,104.21,104.27,104.07,104.1,14443.0,75.5054,75.5489,75.404,75.4257,14443.0
2017-10-25 15:10:00,104.1,104.22,104.03,104.1,26087.0,75.4257,75.5127,75.375,75.4257,26087.0
2017-10-25 15:15:00,104.1,104.25,104.1,104.19,14268.0,75.4257,75.5344,75.4257,75.4909,14268.0
2017-10-25 15:20:00,104.21,104.25,104.18,104.18,57717.0,75.5054,75.5344,75.4837,75.4837,57717.0
2017-10-25 15:25:00,104.2,104.33,104.18,104.28,31798.0,75.4982,75.5924,75.4837,75.5561,31798.0
2017-10-25 15:30:00,104.29,104.31,104.14,104.22,32016.0,75.5634,75.5779,75.4547,75.5127,32016.0
2017-10-25 15:35:00,104.2,104.27,104.06,104.06,41431.0,75.4982,75.5489,75.3967,75.3967,41431.0
2017-10-25 15:40:00,104.06,104.11,104.06,104.07,32082.0,75.3967,75.433,75.3967,75.404,32082.0
2017-10-25 15:45:00,104.07,104.07,103.97,103.98,39994.0,75.404,75.404,75.3315,75.3388,39994.0
2017-10-25 15:50:00,103.97,104.14,103.96,104.11,52070.0,75.3315,75.4547,75.3243,75.433,52070.0
2017-10-25 15:55:00,104.11,104.22,104.11,104.14,95735.0,75.433,75.5127,75.433,75.4547,95735.0
2017-10-26 09:30:00,105.0,105.18,104.65,104.99,48000.0,76.0778,76.2082,75.8242,76.0706,48000.0
2017-10-26 09:35:00,105.01,105.05,104.65,104.9,32680.0,76.0851,76.114,75.8242,76.0054,32680.0
2017-10-26 09:40:00,104.78,105.0,104.7,104.84,38980.0,75.9184,76.0778,75.8605,75.9619,38980.0
2017-10-26 09:45:00,104.86,104.86,104.67,104.74,46591.0,75.9764,75.9764,75.8387,75.8894,46591.0
2017-10-26 09:50:00,104.75,104.77,104.65,104.66,50563.0,75.8967,75.9112,75.8242,75.8315,50563.0
2017-10-26 09:55:00,104.66,104.81,104.65,104.81,28342.0,75.8315,75.9402,75.8242,75.9402,28342.0
2017-10-26 10:00:00,104.81,104.99,104.78,104.99,17122.0,75.9402,76.0706,75.9184,76.0706,17122.0
2017-10-26 10:05:00,105.02,105.02,104.83,104.96,42244.0,76.0923,76.0923,75.9546,76.0488,42244.0
2017-10-26 10:10:00,104.97,104.97,104.81,104.87,12959.0,76.0561,76.0561,75.9402,75.9836,12959.0
2017-10-26 10:15:00,104.87,104.9,104.75,104.76,24276.0,75.9836,76.0054,75.8967,75.9039,24276.0
2017-10-26 10:20:00,104.78,104.91,104.78,104.88,23223.0,75.9184,76.0126,75.9184,75.9909,23223.0
2017-10-26 10:25:00,104.87,104.93,104.82,104.89,8844.0,75.9836,76.0271,75.9474,75.9981,8844.0
2017-10-26 10:30:00,104.87,104.9,104.81,104.86,20477.0,75.9836,76.0054,75.9402,75.9764,20477.0
2017-10-26 10:35:00,104.85,104.87,104.7,104.86,34284.0,75.9691,75.9836,75.8605,75.9764,34284.0
2017-10-26 10:40:00,104.89,104.9,104.82,104.82,2532.0,75.9981,76.0054,75.9474,75.9474,2532.0
2017-10-26 10:45:00,104.8,104.92,104.79,104.82,10931.0,75.9329,76.0199,75.9257,75.9474,10931.0
2017-10-26 10:50:00,104.82,104.83,104.75,104.82,15954.0,75.9474,75.9546,75.8967,75.9474,15954.0
2017-10-26 10:55:00,104.85,104.95,104.85,104.92,16124.0,75.9691,76.0416,75.9691,76.0199,16124.0
2017-10-26 11:00:00,104.94,105.01,104.86,104.98,8850.0,76.0343,76.0851,75.9764,76.0633,8850.0
2017-10-26 11:05:00,104.95,104.98,104.77,104.77,19786.0,76.0416,76.0633,75.9112,75.9112,19786.0
2017-10-26 11:10:00,104.8,104.82,104.62,104.62,12892.0,75.9329,75.9474,75.8025,75.8025,12892.0
2017-10-26 11:15:00,104.59,104.64,104.56,104.64,10278.0,75.7808,75.817,75.759,75.817,10278.0
2017-10-26 11:20:00,104.64,104.77,104.62,104.71,8225.0,75.817,75.9112,75.8025,75.8677,8225.0
2017-10-26 11:25:00,104.71,104.71,104.41,104.42,21596.0,75.8677,75.8677,75.6503,75.6576,21596.0
2017-10-26 11:30:00,104.45,104.66,104.4,104.66,23471.0,75.6793,75.8315,75.6431,75.8315,23471.0
2017-10-26 11:35:00,104.66,104.69,104.42,104.42,17721.0,75.8315,75.8532,75.6576,75.6576,17721.0
2017-10-26 11:40:00,104.4,104.4,104.24,104.37,16137.0,75.6431,75.6431,75.5272,75.6214,16137.0
2017-10-26 11:45:00,104.37,104.53,104.34,104.48,7455.0,75.6214,75.7373,75.5996,75.7011,7455.0
2017-10-26 11:50:00,104.46,104.5,104.39,104.39,14810.0,75.6866,75.7155,75.6358,75.6358,14810.0
2017-10-26 11:55:00,104.41,104.56,104.34,104.48,23359.0,75.6503,75.759,75.5996,75.7011,23359.0
2017-10-26 12:00:00,104.46,104.59,104.37,104.58,10059.0,75.6866,75.7808,75.6214,75.7735,10059.0
2017-10-26 12:05:00,104.54,104.61,104.54,104.56,3409.0,75.7445,75.7952,75.7445,75.759,3409.0
2017-10-26 12:10:00,104.58,104.59,104.53,104.56,7841.0,75.7735,75.7808,75.7373,75.759,7841.0
2017-10-26 12:15:00,104.56,104.6,104.54,104.6,4356.0,75.759,75.788,75.7445,75.788,4356.0
2017-10-26 12:20:00,104.6,104.6,104.49,104.52,4738.0,75.788,75.788,75.7083,75.73,4738.0
2017-10-26 12:25:00,104.49,104.51,104.44,104.5,11381.0,75.7083,75.7228,75.6721,75.7155,11381.0
2017-10-26 12:30:00,104.51,104.55,104.43,104.43,9032.0,75.7228,75.7518,75.6648,75.6648,9032.0
2017-10-26 12:35:00,104.45,104.5,104.43,104.49,13862.0,75.6793,75.7155,75.6648,75.7083,13862.0
2017-10-26 12:40:00,104.49,104.56,104.39,104.56,14847.0,75.7083,75.759,75.6358,75.759,14847.0
2017-10-26 12:45:00,104.52,104.56,104.46,104.49,14762.0,75.73,75.759,75.6866,75.7083,14762.0
2017-10-26 12:50:00,104.49,104.51,104.43,104.51,7773.0,75.7083,75.7228,75.6648,75.7228,7773.0
2017-10-26 12:55:00,104.5,104.53,104.48,104.53,11427.0,75.7155,75.7373,75.7011,75.7373,11427.0
2017-10-26 13:00:00,104.53,104.58,104.46,104.46,35131.0,75.7373,75.7735,75.6866,75.6866,35131.0
2017-10-26 13:05:00,104.46,104.51,104.43,104.47,11632.0,75.6866,75.7228,75.6648,75.6938,11632.0
2017-10-26 13:10:00,104.46,104.46,104.35,104.4,6277.0,75.6866,75.6866,75.6069,75.6431,6277.0
2017-10-26 13:15:00,104.4,104.41,104.26,104.27,15139.0,75.6431,75.6503,75.5417,75.5489,15139.0
2017-10-26 13:20:00,104.28,104.35,104.25,104.3,12404.0,75.5561,75.6069,75.5344,75.5706,12404.0
2017-10-26 13:25:00,104.29,104.3,104.19,104.23,17646.0,75.5634,75.5706,75.4909,75.5199,17646.0
2017-10-26 13:30:00,104.25,104.31,104.23,104.24,8861.0,75.5344,75.5779,75.5199,75.5272,8861.0
2017-10-26 13:35:00,104.24,104.24,104.1,104.13,24273.0,75.5272,75.5272,75.4257,75.4475,24273.0
2017-10-26 13:40:00,104.1,104.12,103.9,103.92,29127.0,75.4257,75.4402,75.2808,75.2953,29127.0
2017-10-26 13:45:00,103.93,103.93,103.78,103.78,6489.0,75.3026,75.3026,75.1939,75.1939,6489.0
2017-10-26 13:50:00,103.81,103.89,103.79,103.84,7663.0,75.2156,75.2736,75.2011,75.2373,7663.0
2017-10-26 13:55:00,103.83,104.03,103.82,104.01,19345.0,75.2301,75.375,75.2229,75.3605,19345.0
2017-10-26 14:00:00,104.02,104.1,104.0,104.09,5645.0,75.3678,75.4257,75.3533,75.4185,5645.0
2017-10-26 14:05:00,104.08,104.09,103.92,103.93,11592.0,75.4112,75.4185,75.2953,75.3026,11592.0
2017-10-26 14:10:00,103.93,103.98,103.89,103.92,10140.0,75.3026,75.3388,75.2736,75.2953,10140.0
2017-10-26 14:15:00,103.92,103.92,103.79,103.81,22081.0,75.2953,75.2953,75.2011,75.2156,22081.0
2017-10-26 14:20:00,103.83,103.86,103.77,103.82,12772.0,75.2301,75.2518,75.1866,75.2229,12772.0
2017-10-26 14:25:00,103.84,103.9,103.81,103.83,13534.0,75.2373,75.2808,75.2156,75.2301,13534.0
2017-10-26 14:30:00,103.84,103.89,103.8,103.88,14438.0,75.2373,75.2736,75.2084,75.2663,14438.0
2017-10-26 14:35:00,103.88,103.88,103.65,103.69,14956.0,75.2663,75.2663,75.0997,75.1287,14956.0
2017-10-26 14:40:00,103.69,103.69,103.58,103.66,29005.0,75.1287,75.1287,75.049,75.1069,29005.0
2017-10-26 14:45:00,103.64,103.68,103.6,103.65,26695.0,75.0924,75.1214,75.0634,75.0997,26695.0
2017-10-26 14:50:00,103.67,103.68,103.63,103.67,27112.0,75.1142,75.1214,75.0852,75.1142,27112.0
2017-10-26 14:55:00,103.69,103.72,103.62,103.64,32463.0,75.1287,75.1504,75.0779,75.0924,32463.0
2017-10-26 15:00:00,103.64,103.9,103.64,103.87,11669.0,75.0924,75.2808,75.0924,75.2591,11669.0
2017-10-26 15:05:00,103.87,103.9,103.77,103.77,23266.0,75.2591,75.2808,75.1866,75.1866,23266.0
2017-10-26 15:10:00,103.78,103.78,103.6,103.62,17729.0,75.1939,75.1939,75.0634,75.0779,17729.0
2017-10-26 15:15:00,103.63,103.65,103.5,103.56,25306.0,75.0852,75.0997,74.991,75.0345,25306.0
2017-10-26 15:20:00,103.56,103.62,103.53,103.58,17201.0,75.0345,75.0779,75.0127,75.049,17201.0
2017-10-26 15:25:00,103.59,103.67,103.57,103.62,23196.0,75.0562,75.1142,75.0417,75.0779,23196.0
2017-10-26 15:30:00,103.61,103.75,103.6,103.75,27192.0,75.0707,75.1721,75.0634,75.1721,27192.0
2017-10-26 15:35:00,103.74,103.74,103.62,103.67,25045.0,75.1649,75.1649,75.0779,75.1142,25045.0
2017-10-26 15:40:00,103.67,103.67,103.54,103.55,36482.0,75.1142,75.1142,75.02,75.0272,36482.0
2017-10-26 15:45:00,103.55,103.57,103.41,103.47,48706.0,75.0272,75.0417,74.9258,74.9693,48706.0
2017-10-26 15:50:00,103.48,103.48,103.3,103.33,84804.0,74.9765,74.9765,74.8461,74.8678,84804.0
2017-10-26 15:55:00,103.34,103.38,103.16,103.18,131892.0,74.8751,74.904,74.7446,74.7591,131892.0
2017-10-27 09:30:00,103.25,103.57,103.06,103.34,22963.0,74.8099,75.0417,74.6722,74.8751,22963.0
2017-10-27 09:35:00,103.35,103.68,103.15,103.15,16775.0,74.8823,75.1214,74.7374,74.7374,16775.0
2017-10-27 09:40:00,103.17,103.34,103.06,103.18,12219.0,74.7519,74.8751,74.6722,74.7591,12219.0
2017-10-27 09:45:00,103.14,103.29,103.0,103.0,14180.0,74.7302,74.8388,74.6287,74.6287,14180.0
2017-10-27 09:50:00,103.06,103.12,102.91,103.01,11030.0,74.6722,74.7157,74.5635,74.636,11030.0
2017-10-27 09:55:00,103.07,103.1,102.93,103.01,11538.0,74.6794,74.7012,74.578,74.636,11538.0
2017-10-27 10:00:00,103.04,103.33,103.0,103.27,15150.0,74.6577,74.8678,74.6287,74.8243,15150.0
2017-10-27 10:05:00,103.18,103.21,102.99,103.06,16252.0,74.7591,74.7809,74.6215,74.6722,16252.0
2017-10-27 10:10:00,103.08,103.27,103.04,103.27,18679.0,74.6867,74.8243,74.6577,74.8243,18679.0
2017-10-27 10:15:00,103.28,103.75,103.28,103.45,11451.0,74.8316,75.1721,74.8316,74.9548,11451.0
2017-10-27 10:20:00,103.45,103.54,103.4,103.46,18350.0,74.9548,75.02,74.9185,74.962,18350.0
2017-10-27 10:25:00,103.42,103.63,103.4,103.56,8095.0,74.933,75.0852,74.9185,75.0345,8095.0
2017-10-27 10:30:00,103.61,103.65,103.47,103.47,10883.0,75.0707,75.0997,74.9693,74.9693,10883.0
2017-10-27 10:35:00,103.5,103.63,103.49,103.54,13603.0,74.991,75.0852,74.9837,75.02,13603.0
2017-10-27 10:40:00,103.5,103.57,103.47,103.56,24211.0,74.991,75.0417,74.9693,75.0345,24211.0
2017-10-27 10:45:00,103.58,103.6,103.44,103.58,14980.0,75.049,75.0634,74.9475,75.049,14980.0
2017-10-27 10:50:00,103.56,103.85,103.5,103.84,27754.0,75.0345,75.2446,74.991,75.2373,27754.0
2017-10-27 10:55:00,103.83,103.83,103.64,103.64,21069.0,75.2301,75.2301,75.0924,75.0924,21069.0
2017-10-27 11:00:00,103.66,103.74,103.65,103.67,13797.0,75.1069,75.1649,75.0997,75.1142,13797.0
2017-10-27 11:05:00,103.72,103.83,103.65,103.68,19601.0,75.1504,75.2301,75.0997,75.1214,19601.0
2017-10-27 11:10:00,103.66,103.76,103.61,103.76,12144.0,75.1069,75.1794,75.0707,75.1794,12144.0
2017-10-27 11:15:00,103.72,103.76,103.69,103.71,14663.0,75.1504,75.1794,75.1287,75.1431,14663.0
2017-10-27 11:20:00,103.71,103.76,103.6,103.6,14884.0,75.1431,75.1794,75.0634,75.0634,14884.0
2017-10-27 11:25:00,103.63,103.68,103.58,103.59,19286.0,75.0852,75.1214,75.049,75.0562,19286.0
2017-10-27 11:30:00,103.61,103.82,103.59,103.74,11055.0,75.0707,75.2229,75.0562,75.1649,11055.0
2017-10-27 11:35:00,103.7,103.79,103.69,103.72,23474.0,75.1359,75.2011,75.1287,75.1504,23474.0
2017-10-27 11:40:00,103.72,103.81,103.72,103.77,17537.0,75.1504,75.2156,75.1504,75.1866,17537.0
2017-10-27 11:45:00,103.8,103.83,103.73,103.74,24978.0,75.2084,75.2301,75.1576,75.1649,24978.0
2017-10-27 11:50:00,103.8,103.84,103.72,103.76,9134.0,75.2084,75.2373,75.1504,75.1794,9134.0
2017-10-27 11:55:00,103.78,103.85,103.74,103.82,17081.0,75.1939,75.2446,75.1649,75.2229,17081.0
2017-10-27 12:00:00,103.82,103.97,103.8,103.9,10124.0,75.2229,75.3315,75.2084,75.2808,10124.0
2017-10-27 12:05:00,103.86,103.9,103.75,103.81,7706.0,75.2518,75.2808,75.1721,75.2156,7706.0
2017-10-27 12:10:00,103.82,104.0,103.78,103.99,3850.0,75.2229,75.3533,75.1939,75.346,3850.0
2017-10-27 12:15:00,103.95,103.99,103.86,103.86,23955.0,75.317,75.346,75.2518,75.2518,23955.0
2017-10-27 12:20:00,103.86,103.89,103.72,103.72,13220.0,75.2518,75.2736,75.1504,75.1504,13220.0
2017-10-27 12:25:00,103.75,103.75,103.63,103.63,11219.0,75.1721,75.1721,75.0852,75.0852,11219.0
2017-10-27 12:30:00,103.63,103.66,103.58,103.58,14184.0,75.0852,75.1069,75.049,75.049,14184.0
2017-10-27 12:35:00,103.59,103.78,103.59,103.61,9806.0,75.0562,75.1939,75.0562,75.0707,9806.0
2017-10-27 12:40:00,103.61,103.61,103.53,103.59,12700.0,75.0707,75.0707,75.0127,75.0562,12700.0
2017-10-27 12:45:00,103.57,103.57,103.45,103.54,11953.0,75.0417,75.0417,74.9548,75.02,11953.0
2017-10-27 12:50:00,103.5,103.54,103.42,103.45,5507.0,74.991,75.02,74.933,74.9548,5507.0
2017-10-27 12:55:00,103.43,103.46,103.36,103.37,12945.0,74.9403,74.962,74.8896,74.8968,12945.0
2017-10-27 13:00:00,103.37,103.41,103.28,103.3,30021.0,74.8968,74.9258,74.8316,74.8461,30021.0
2017-10-27 13:05:00,103.29,103.34,103.24,103.26,8529.0,74.8388,74.8751,74.8026,74.8171,8529.0
2017-10-27 13:10:00,103.27,103.4,103.25,103.37,5282.0,74.8243,74.9185,74.8099,74.8968,5282.0
2017-10-27 13:15:00,103.37,103.37,103.26,103.26,8021.0,74.8968,74.8968,74.8171,74.8171,8021.0
2017-10-27 13:20:00,103.26,103.31,103.24,103.31,4206.0,74.8171,74.8533,74.8026,74.8533,4206.0
2017-10-27 13:25:00,103.3,103.39,103.26,103.26,8125.0,74.8461,74.9113,74.8171,74.8171,8125.0
2017-10-27 13:30:00,103.27,103.27,103.14,103.21,20110.0,74.8243,74.8243,74.7302,74.7809,20110.0
2017-10-27 13:35:00,103.21,103.39,103.18,103.33,5798.0,74.7809,74.9113,74.7591,74.8678,5798.0
2017-10-27 13:40:00,103.34,103.42,103.34,103.41,9779.0,74.8751,74.933,74.8751,74.9258,9779.0
2017-10-27 13:45:00,103.41,103.44,103.33,103.4,6834.0,74.9258,74.9475,74.8678,74.9185,6834.0
2017-10-27 13:50:00,103.38,103.56,103.38,103.5,5938.0,74.904,75.0345,74.904,74.991,5938.0
2017-10-27 13:55:00,103.48,103.68,103.48,103.54,13825.0,74.9765,75.1214,74.9765,75.02,13825.0
2017-10-27 14:00:00,103.57,103.64,103.54,103.57,11810.0,75.0417,75.0924,75.02,75.0417,11810.0
2017-10-27 14:05:00,103.54,103.61,103.53,103.61,10418.0,75.02,75.0707,75.0127,75.0707,10418.0
2017-10-27 14:10:00,103.61,103.66,103.59,103.63,13026.0,75.0707,75.1069,75.0562,75.0852,13026.0
2017-10-27 14:15:00,103.62,103.66,103.57,103.62,13219.0,75.0779,75.1069,75.0417,75.0779,13219.0
2017-10-27 14:20:00,103.65,103.68,103.61,103.65,10934.0,75.0997,75.1214,75.0707,75.0997,10934.0
2017-10-27 14:25:00,103.65,103.66,103.58,103.58,9219.0,75.0997,75.1069,75.049,75.049,9219.0
2017-10-27 14:30:00,103.6,103.64,103.55,103.64,6540.0,75.0634,75.0924,75.0272,75.0924,6540.0
2017-10-27 14:35:00,103.61,103.63,103.49,103.5,8659.0,75.0707,75.0852,74.9837,74.991,8659.0
2017-10-27 14:40:00,103.48,103.52,103.45,103.5,7767.0,74.9765,75.0055,74.9548,74.991,7767.0
2017-10-27 14:45:00,103.49,103.5,103.42,103.48,7346.0,74.9837,74.991,74.933,74.9765,7346.0
2017-10-27 14:50:00,103.44,103.5,103.38,103.41,12207.0,74.9475,74.991,74.904,74.9258,12207.0
2017-10-27 14:55:00,103.44,103.48,103.31,103.31,9444.0,74.9475,74.9765,74.8533,74.8533,9444.0
2017-10-27 15:00:00,103.34,103.42,103.27,103.3,13970.0,74.8751,74.933,74.8243,74.8461,13970.0
2017-10-27 15:05:00,103.33,103.41,103.28,103.32,19984.0,74.8678,74.9258,74.8316,74.8606,19984.0
2017-10-27 15:10:00,103.31,103.33,103.22,103.28,12802.0,74.8533,74.8678,74.7881,74.8316,12802.0
2017-10-27 15:15:00,103.29,103.35,103.23,103.32,14829.0,74.8388,74.8823,74.7954,74.8606,14829.0
2017-10-27 15:20:00,103.35,103.39,103.23,103.29,23192.0,74.8823,74.9113,74.7954,74.8388,23192.0
2017-10-27 15:25:00,103.27,103.34,103.26,103.3,21018.0,74.8243,74.8751,74.8171,74.8461,21018.0
2017-10-27 15:30:00,103.29,103.3,103.25,103.3,29927.0,74.8388,74.8461,74.8099,74.8461,29927.0
2017-10-27 15:35:00,103.3,103.3,103.19,103.21,25875.0,74.8461,74.8461,74.7664,74.7809,25875.0
2017-10-27 15:40:00,103.22,103.24,103.19,103.21,26592.0,74.7881,74.8026,74.7664,74.7809,26592.0
2017-10-27 15:45:00,103.2,103.29,103.19,103.28,30456.0,74.7736,74.8388,74.7664,74.8316,30456.0
2017-10-27 15:50:00,103.27,103.32,103.26,103.28,36160.0,74.8243,74.8606,74.8171,74.8316,36160.0
2017-10-27 15:55:00,103.29,103.33,103.15,103.2,111881.0,74.8388,74.8678,74.7374,74.7736,111881.0
2017-10-30 09:30:00,103.34,103.63,103.2,103.53,15389.0,74.8751,75.0852,74.7736,75.0127,15389.0
2017-10-30 09:35:00,103.51,103.61,103.21,103.34,7914.0,74.9982,75.0707,74.7809,74.8751,7914.0
2017-10-30 09:40:00,103.36,103.49,103.26,103.43,11743.0,74.8896,74.9837,74.8171,74.9403,11743.0
2017-10-30 09:45:00,103.4,103.87,103.4,103.87,16790.0,74.9185,75.2591,74.9185,75.2591,16790.0
2017-10-30 09:50:00,103.84,103.87,103.67,103.68,25293.0,75.2373,75.2591,75.1142,75.1214,25293.0
2017-10-30 09:55:00,103.68,103.91,103.68,103.88,10886.0,75.1214,75.2881,75.1214,75.2663,10886.0
2017-10-30 10:00:00,103.88,103.98,103.74,103.82,36812.0,75.2663,75.3388,75.1649,75.2229,36812.0
2017-10-30 10:05:00,103.82,103.86,103.72,103.79,27868.0,75.2229,75.2518,75.1504,75.2011,27868.0
2017-10-30 10:10:00,103.8,104.01,103.79,103.98,21089.0,75.2084,75.3605,75.2011,75.3388,21089.0
2017-10-30 10:15:00,103.98,104.17,103.96,104.16,14797.0,75.3388,75.4764,75.3243,75.4692,14797.0
2017-10-30 10:20:00,104.12,104.25,104.12,104.25,7263.0,75.4402,75.5344,75.4402,75.5344,7263.0
2017-10-30 10:25:00,104.23,104.29,104.2,104.22,10637.0,75.5199,75.5634,75.4982,75.5127,10637.0
2017-10-30 10:30:00,104.2,104.22,104.13,104.16,7312.0,75.4982,75.5127,75.4475,75.4692,7312.0
2017-10-30 10:35:00,104.16,104.23,104.06,104.23,13611.0,75.4692,75.5199,75.3967,75.5199,13611.0
2017-10-30 10:40:00,104.26,104.5,104.23,104.44,30459.0,75.5417,75.7155,75.5199,75.6721,30459.0
2017-10-30 10:45:00,104.4,104.45,104.14,104.24,28249.0,75.6431,75.6793,75.4547,75.5272,28249.0
2017-10-30 10:50:00,104.22,104.36,104.21,104.36,13530.0,75.5127,75.6141,75.5054,75.6141,13530.0
2017-10-30 10:55:00,104.38,104.42,104.26,104.3,41579.0,75.6286,75.6576,75.5417,75.5706,41579.0
2017-10-30 11:00:00,104.3,104.37,104.24,104.26,23903.0,75.5706,75.6214,75.5272,75.5417,23903.0
2017-10-30 11:05:00,104.27,104.3,104.15,104.16,6991.0,75.5489,75.5706,75.462,75.4692,6991.0
2017-10-30 11:10:00,104.2,104.34,104.18,104.32,10365.0,75.4982,75.5996,75.4837,75.5851,10365.0
2017-10-30 11:15:00,104.3,104.3,104.23,104.24,7052.0,75.5706,75.5706,75.5199,75.5272,7052.0
2017-10-30 11:20:00,104.23,104.28,104.19,104.19,7991.0,75.5199,75.5561,75.4909,75.4909,7991.0
2017-10-30 11:25:00,104.23,104.28,104.22,104.24,8148.0,75.5199,75.5561,75.5127,75.5272,8148.0
2017-10-30 11:30:00,104.26,104.37,104.26,104.37,8622.0,75.5417,75.6214,75.5417,75.6214,8622.0
2017-10-30 11:35:00,104.37,104.38,104.22,104.22,18110.0,75.6214,75.6286,75.5127,75.5127,18110.0
2017-10-30 11:40:00,104.22,104.36,104.18,104.36,8262.0,75.5127,75.6141,75.4837,75.6141,8262.0
2017-10-30 11:45:00,104.34,104.39,104.29,104.39,11896.0,75.5996,75.6358,75.5634,75.6358,11896.0
2017-10-30 11:50:00,104.38,104.46,104.38,104.4,11987.0,75.6286,75.6866,75.6286,75.6431,11987.0
2017-10-30 11:55:00,104.39,104.45,104.38,104.43,7302.0,75.6358,75.6793,75.6286,75.6648,7302.0
2017-10-30 12:00:00,104.41,104.41,104.24,104.32,10711.0,75.6503,75.6503,75.5272,75.5851,10711.0
2017-10-30 12:05:00,104.32,104.34,104.27,104.32,6699.0,75.5851,75.5996,75.5489,75.5851,6699.0
2017-10-30 12:10:00,104.32,104.35,104.3,104.35,9634.0,75.5851,75.6069,75.5706,75.6069,9634.0
2017-10-30 12:15:00,104.34,104.38,104.3,104.31,8784.0,75.5996,75.6286,75.5706,75.5779,8784.0
2017-10-30 12:20:00,104.31,104.35,104.28,104.3,6977.0,75.5779,75.6069,75.5561,75.5706,6977.0
2017-10-30 12:25:00,104.28,104.35,104.25,104.31,7493.0,75.5561,75.6069,75.5344,75.5779,7493.0
2017-10-30 12:30:00,104.34,104.35,104.3,104.32,10652.0,75.5996,75.6069,75.5706,75.5851,10652.0
2017-10-30 12:35:00,104.3,104.34,104.3,104.3,7758.0,75.5706,75.5996,75.5706,75.5706,7758.0
2017-10-30 12:40:00,104.31,104.32,104.27,104.27,5500.0,75.5779,75.5851,75.5489,75.5489,5500.0
2017-10-30 12:45:00,104.26,104.32,104.26,104.29,5164.0,75.5417,75.5851,75.5417,75.5634,5164.0
2017-10-30 12:50:00,104.28,104.36,104.28,104.35,7514.0,75.5561,75.6141,75.5561,75.6069,7514.0
2017-10-30 12:55:00,104.34,104.47,104.34,104.46,10361.0,75.5996,75.6938,75.5996,75.6866,10361.0
2017-10-30 13:00:00,104.48,106.64,104.48,106.56,336813.0,75.7011,77.2661,75.7011,77.2081,336813.0
2017-10-30 13:05:00,106.5,110.66,106.48,108.79,514932.0,77.1646,80.1788,77.1502,78.8239,514932.0
2017-10-30 13:10:00,108.82,109.25,106.79,107.22,471507.0,78.8456,79.1572,77.3748,77.6863,471507.0
2017-10-30 13:15:00,107.34,107.48,106.74,106.8,208322.0,77.7733,77.8747,77.3385,77.382,208322.0
2017-10-30 13:20:00,106.81,107.15,106.46,106.86,119272.0,77.3893,77.6356,77.1357,77.4255,119272.0
2017-10-30 13:25:00,106.85,107.73,106.75,107.5,113216.0,77.4182,78.0558,77.3458,77.8892,113216.0
2017-10-30 13:30:00,107.47,107.5,106.8,107.01,74771.0,77.8675,77.8892,77.382,77.5342,74771.0
2017-10-30 13:35:00,107.07,107.24,107.0,107.06,104655.0,77.5776,77.7008,77.5269,77.5704,104655.0
2017-10-30 13:40:00,107.05,107.14,106.7,106.7,117564.0,77.5631,77.6284,77.3096,77.3096,117564.0
2017-10-30 13:45:00,106.7,106.78,106.53,106.67,51140.0,77.3096,77.3675,77.1864,77.2878,51140.0
2017-10-30 13:50:00,106.67,107.13,105.85,106.74,142266.0,77.2878,77.6211,76.6937,77.3385,142266.0
2017-10-30 13:55:00,106.61,106.99,105.29,106.06,208005.0,77.2443,77.5197,76.2879,76.8458,208005.0
2017-10-30 14:00:00,106.07,106.36,105.73,106.15,52001.0,76.8531,77.0632,76.6067,76.9111,52001.0
2017-10-30 14:05:00,106.12,106.12,105.76,106.0,67306.0,76.8893,76.8893,76.6285,76.8024,67306.0
2017-10-30 14:10:00,105.98,106.7,105.98,106.5,135433.0,76.7879,77.3096,76.7879,77.1646,135433.0
2017-10-30 14:15:00,106.56,106.6,106.26,106.54,52935.0,77.2081,77.2371,76.9908,77.1936,52935.0
2017-10-30 14:20:00,106.51,106.74,106.47,106.64,52738.0,77.1719,77.3385,77.1429,77.2661,52738.0
2017-10-30 14:25:00,106.63,106.66,106.39,106.42,24832.0,77.2588,77.2806,77.0849,77.1067,24832.0
2017-10-30 14:30:00,106.39,106.42,106.22,106.27,34677.0,77.0849,77.1067,76.9618,76.998,34677.0
2017-10-30 14:35:00,106.3,106.3,106.0,106.0,28684.0,77.0197,77.0197,76.8024,76.8024,28684.0
2017-10-30 14:40:00,106.03,106.11,105.87,105.91,70547.0,76.8241,76.8821,76.7082,76.7372,70547.0
2017-10-30 14:45:00,105.9,106.19,105.9,106.14,144304.0,76.7299,76.94,76.7299,76.9038,144304.0
2017-10-30 14:50:00,106.13,106.15,106.03,106.08,40755.0,76.8966,76.9111,76.8241,76.8603,40755.0
2017-10-30 14:55:00,106.07,106.07,105.8,105.96,19981.0,76.8531,76.8531,76.6575,76.7734,19981.0
2017-10-30 15:00:00,105.96,105.97,105.76,105.76,47831.0,76.7734,76.7806,76.6285,76.6285,47831.0
2017-10-30 15:05:00,105.79,105.9,105.78,105.84,39760.0,76.6502,76.7299,76.643,76.6864,39760.0
2017-10-30 15:10:00,105.82,105.91,105.8,105.85,48805.0,76.672,76.7372,76.6575,76.6937,48805.0
2017-10-30 15:15:00,105.83,106.03,105.82,106.03,118860.0,76.6792,76.8241,76.672,76.8241,118860.0
2017-10-30 15:20:00,106.03,106.1,105.98,105.99,28908.0,76.8241,76.8748,76.7879,76.7951,28908.0
2017-10-30 15:25:00,105.98,106.12,105.94,106.12,59883.0,76.7879,76.8893,76.7589,76.8893,59883.0
2017-10-30 15:30:00,106.13,106.16,106.04,106.1,39779.0,76.8966,76.9183,76.8314,76.8748,39779.0
2017-10-30 15:35:00,106.1,106.22,106.09,106.15,60137.0,76.8748,76.9618,76.8676,76.9111,60137.0
2017-10-30 15:40:00,106.16,106.26,106.14,106.25,45391.0,76.9183,76.9908,76.9038,76.9835,45391.0
2017-10-30 15:45:00,106.25,106.27,106.07,106.1,77352.0,76.9835,76.998,76.8531,76.8748,77352.0
2017-10-30 15:50:00,106.11,106.14,106.09,106.14,63903.0,76.8821,76.9038,76.8676,76.9038,63903.0
2017-10-30 15:55:00,106.13,106.17,106.06,106.11,157361.0,76.8966,76.9255,76.8458,76.8821,157361.0
2017-10-31 09:30:00,105.95,106.31,105.34,105.87,21781.0,76.7661,77.027,76.3242,76.7082,21781.0
2017-10-31 09:35:00,105.87,106.16,105.37,105.63,31838.0,76.7082,76.9183,76.3459,76.5343,31838.0
2017-10-31 09:40:00,105.65,105.79,105.29,105.53,13242.0,76.5488,76.6502,76.2879,76.4618,13242.0
2017-10-31 09:45:00,105.57,105.91,105.36,105.75,19947.0,76.4908,76.7372,76.3387,76.6212,19947.0
2017-10-31 09:50:00,105.78,106.46,105.68,106.26,37316.0,76.643,77.1357,76.5705,76.9908,37316.0
2017-10-31 09:55:00,106.28,106.42,106.22,106.41,27390.0,77.0052,77.1067,76.9618,77.0994,27390.0
2017-10-31 10:00:00,106.37,106.39,106.12,106.12,22650.0,77.0705,77.0849,76.8893,76.8893,22650.0
2017-10-31 10:05:00,106.19,106.57,106.1,106.57,20646.0,76.94,77.2154,76.8748,77.2154,20646.0
2017-10-31 10:10:00,106.57,106.62,106.33,106.47,12174.0,77.2154,77.2516,77.0415,77.1429,12174.0
2017-10-31 10:15:00,106.43,106.69,106.43,106.68,7799.0,77.1139,77.3023,77.1139,77.2951,7799.0
2017-10-31 10:20:00,106.67,106.87,106.57,106.78,16196.0,77.2878,77.4327,77.2154,77.3675,16196.0
2017-10-31 10:25:00,106.76,106.91,106.71,106.8,8056.0,77.353,77.4617,77.3168,77.382,8056.0
2017-10-31 10:30:00,106.83,106.89,106.78,106.84,7812.0,77.4037,77.4472,77.3675,77.411,7812.0
2017-10-31 10:35:00,106.81,106.95,106.8,106.94,5691.0,77.3893,77.4907,77.382,77.4834,5691.0
2017-10-31 10:40:00,106.88,106.88,106.64,106.73,28060.0,77.44,77.44,77.2661,77.3313,28060.0
2017-10-31 10:45:00,106.67,106.93,106.67,106.91,8315.0,77.2878,77.4762,77.2878,77.4617,8315.0
2017-10-31 10:50:00,106.89,106.93,106.73,106.76,9859.0,77.4472,77.4762,77.3313,77.353,9859.0
2017-10-31 10:55:00,106.73,106.76,106.54,106.62,16866.0,77.3313,77.353,77.1936,77.2516,16866.0
2017-10-31 11:00:00,106.63,106.75,106.6,106.7,9030.0,77.2588,77.3458,77.2371,77.3096,9030.0
2017-10-31 11:05:00,106.65,106.72,106.62,106.69,7917.0,77.2733,77.324,77.2516,77.3023,7917.0
2017-10-31 11:10:00,106.67,106.72,106.59,106.6,7626.0,77.2878,77.324,77.2299,77.2371,7626.0
2017-10-31 11:15:00,106.6,107.09,106.45,107.05,19394.0,77.2371,77.5921,77.1284,77.5631,19394.0
2017-10-31 11:20:00,107.07,107.42,106.97,107.07,34411.0,77.5776,77.8312,77.5052,77.5776,34411.0
2017-10-31 11:25:00,107.03,107.35,107.03,107.35,14645.0,77.5487,77.7805,77.5487,77.7805,14645.0
2017-10-31 11:30:00,107.35,107.35,107.04,107.04,5400.0,77.7805,77.7805,77.5559,77.5559,5400.0
2017-10-31 11:35:00,106.98,107.24,106.98,107.24,6700.0,77.5124,77.7008,77.5124,77.7008,6700.0
2017-10-31 11:40:00,107.2,107.54,107.2,107.4,33491.0,77.6718,77.9182,77.6718,77.8167,33491.0
2017-10-31 11:45:00,107.42,107.53,107.37,107.45,13711.0,77.8312,77.9109,77.795,77.853,13711.0
2017-10-31 11:50:00,107.43,107.5,107.12,107.12,65521.0,77.8385,77.8892,77.6139,77.6139,65521.0
2017-10-31 11:55:00,107.09,107.15,106.87,107.06,24846.0,77.5921,77.6356,77.4327,77.5704,24846.0
2017-10-31 12:00:00,107.07,107.07,106.9,107.07,9347.0,77.5776,77.5776,77.4545,77.5776,9347.0
2017-10-31 12:05:00,107.13,107.17,107.0,107.14,23948.0,77.6211,77.6501,77.5269,77.6284,23948.0
2017-10-31 12:10:00,107.13,107.13,106.95,106.95,15950.0,77.6211,77.6211,77.4907,77.4907,15950.0
2017-10-31 12:15:00,106.95,107.13,106.92,107.05,13578.0,77.4907,77.6211,77.469,77.5631,13578.0
2017-10-31 12:20:00,107.02,107.2,107.02,107.15,12383.0,77.5414,77.6718,77.5414,77.6356,12383.0
2017-10-31 12:25:00,107.11,107.13,106.91,106.91,3451.0,77.6066,77.6211,77.4617,77.4617,3451.0
2017-10-31 12:30:00,106.92,106.97,106.78,106.82,8109.0,77.469,77.5052,77.3675,77.3965,8109.0
2017-10-31 12:35:00,106.82,106.97,106.81,106.96,9666.0,77.3965,77.5052,77.3893,77.4979,9666.0
2017-10-31 12:40:00,107.01,107.07,106.92,107.03,7338.0,77.5342,77.5776,77.469,77.5487,7338.0
2017-10-31 12:45:00,107.02,107.02,106.85,106.86,6845.0,77.5414,77.5414,77.4182,77.4255,6845.0
2017-10-31 12:50:00,106.87,106.91,106.8,106.84,7105.0,77.4327,77.4617,77.382,77.411,7105.0
2017-10-31 12:55:00,106.79,106.9,106.73,106.86,12019.0,77.3748,77.4545,77.3313,77.4255,12019.0
2017-10-31 13:00:00,106.89,106.89,106.64,106.73,26426.0,77.4472,77.4472,77.2661,77.3313,26426.0
2017-10-31 13:05:00,106.7,106.83,106.6,106.76,14265.0,77.3096,77.4037,77.2371,77.353,14265.0
2017-10-31 13:10:00,106.76,106.76,106.62,106.66,13076.0,77.353,77.353,77.2516,77.2806,13076.0
2017-10-31 13:15:00,106.68,106.83,106.67,106.82,13905.0,77.2951,77.4037,77.2878,77.3965,13905.0
2017-10-31 13:20:00,106.82,106.82,106.72,106.72,29314.0,77.3965,77.3965,77.324,77.324,29314.0
2017-10-31 13:25:00,106.73,106.73,106.49,106.53,21059.0,77.3313,77.3313,77.1574,77.1864,21059.0
2017-10-31 13:30:00,106.49,106.71,106.48,106.63,5550.0,77.1574,77.3168,77.1502,77.2588,5550.0
2017-10-31 13:35:00,106.66,106.81,106.65,106.77,6274.0,77.2806,77.3893,77.2733,77.3603,6274.0
2017-10-31 13:40:00,106.75,106.92,106.73,106.81,8029.0,77.3458,77.469,77.3313,77.3893,8029.0
2017-10-31 13:45:00,106.8,106.84,106.72,106.84,4467.0,77.382,77.411,77.324,77.411,4467.0
2017-10-31 13:50:00,106.84,106.88,106.74,106.81,9915.0,77.411,77.44,77.3385,77.3893,9915.0
2017-10-31 13:55:00,106.83,106.98,106.8,106.86,12062.0,77.4037,77.5124,77.382,77.4255,12062.0
2017-10-31 14:00:00,106.86,106.93,106.84,106.93,5601.0,77.4255,77.4762,77.411,77.4762,5601.0
2017-10-31 14:05:00,106.9,107.27,106.9,107.07,24767.0,77.4545,77.7226,77.4545,77.5776,24767.0
2017-10-31 14:10:00,107.06,107.15,107.04,107.12,9122.0,77.5704,77.6356,77.5559,77.6139,9122.0
2017-10-31 14:15:00,107.12,107.18,107.07,107.13,12685.0,77.6139,77.6573,77.5776,77.6211,12685.0
2017-10-31 14:20:00,107.13,107.23,107.07,107.21,22183.0,77.6211,77.6936,77.5776,77.6791,22183.0
2017-10-31 14:25:00,107.22,107.25,107.12,107.21,17369.0,77.6863,77.7081,77.6139,77.6791,17369.0
2017-10-31 14:30:00,107.19,107.23,107.12,107.17,9318.0,77.6646,77.6936,77.6139,77.6501,9318.0
2017-10-31 14:35:00,107.17,107.21,107.15,107.18,9083.0,77.6501,77.6791,77.6356,77.6573,9083.0
2017-10-31 14:40:00,107.17,107.23,107.11,107.15,59831.0,77.6501,77.6936,77.6066,77.6356,59831.0
2017-10-31 14:45:00,107.16,107.18,107.14,107.16,5593.0,77.6428,77.6573,77.6284,77.6428,5593.0
2017-10-31 14:50:00,107.17,107.17,107.03,107.05,9215.0,77.6501,77.6501,77.5487,77.5631,9215.0
2017-10-31 14:55:00,107.08,107.28,106.98,107.24,25074.0,77.5849,77.7298,77.5124,77.7008,25074.0
2017-10-31 15:00:00,107.25,107.38,107.2,107.38,27089.0,77.7081,77.8023,77.6718,77.8023,27089.0
2017-10-31 15:05:00,107.36,107.38,107.25,107.29,16804.0,77.7878,77.8023,77.7081,77.737,16804.0
2017-10-31 15:10:00,107.28,107.34,107.23,107.34,19316.0,77.7298,77.7733,77.6936,77.7733,19316.0
2017-10-31 15:15:00,107.31,107.37,107.27,107.28,23945.0,77.7515,77.795,77.7226,77.7298,23945.0
2017-10-31 15:20:00,107.3,107.39,107.29,107.35,12001.0,77.7443,77.8095,77.737,77.7805,12001.0
2017-10-31 15:25:00,107.37,107.39,107.3,107.38,13221.0,77.795,77.8095,77.7443,77.8023,13221.0
2017-10-31 15:30:00,107.38,107.4,107.22,107.27,18228.0,77.8023,77.8167,77.6863,77.7226,18228.0
2017-10-31 15:35:00,107.25,107.28,107.11,107.16,27177.0,77.7081,77.7298,77.6066,77.6428,27177.0
2017-10-31 15:40:00,107.13,107.16,106.97,106.99,79150.0,77.6211,77.6428,77.5052,77.5197,79150.0
2017-10-31 15:45:00,106.97,107.12,106.91,107.08,27346.0,77.5052,77.6139,77.4617,77.5849,27346.0
2017-10-31 15:50:00,107.07,107.13,107.06,107.06,27146.0,77.5776,77.6211,77.5704,77.5704,27146.0
2017-10-31 15:55:00,107.08,107.15,107.07,107.11,75800.0,77.5849,77.6356,77.5776,77.6066,75800.0
2017-11-01 09:30:00,107.68,107.74,106.63,106.63,47499.0,78.0196,78.0631,77.2588,77.2588,47499.0
2017-11-01 09:35:00,106.63,106.63,105.71,105.71,27644.0,77.2588,77.2588,76.5923,76.5923,27644.0
2017-11-01 09:40:00,105.75,106.0,105.64,105.64,31663.0,76.6212,76.8024,76.5415,76.5415,31663.0
2017-11-01 09:45:00,105.72,106.0,105.66,105.94,26278.0,76.5995,76.8024,76.556,76.7589,26278.0
2017-11-01 09:50:00,105.95,105.96,105.7,105.93,13224.0,76.7661,76.7734,76.585,76.7517,13224.0
2017-11-01 09:55:00,105.93,106.06,105.52,105.72,157163.0,76.7517,76.8458,76.4546,76.5995,157163.0
2017-11-01 10:00:00,105.71,105.94,105.71,105.84,19843.0,76.5923,76.7589,76.5923,76.6864,19843.0
2017-11-01 10:05:00,105.78,105.83,105.55,105.76,15908.0,76.643,76.6792,76.4763,76.6285,15908.0
2017-11-01 10:10:00,105.76,105.95,105.76,105.85,30668.0,76.6285,76.7661,76.6285,76.6937,30668.0
2017-11-01 10:15:00,105.88,106.05,105.84,105.96,51970.0,76.7154,76.8386,76.6864,76.7734,51970.0
2017-11-01 10:20:00,105.94,106.16,105.91,106.1,18442.0,76.7589,76.9183,76.7372,76.8748,18442.0
2017-11-01 10:25:00,106.07,106.15,106.04,106.07,30705.0,76.8531,76.9111,76.8314,76.8531,30705.0
2017-11-01 10:30:00,106.08,106.08,105.87,105.98,47881.0,76.8603,76.8603,76.7082,76.7879,47881.0
2017-11-01 10:35:00,105.99,106.03,105.88,106.0,13864.0,76.7951,76.8241,76.7154,76.8024,13864.0
2017-11-01 10:40:00,106.0,106.05,105.94,105.95,11693.0,76.8024,76.8386,76.7589,76.7661,11693.0
2017-11-01 10:45:00,105.93,106.06,105.93,105.95,33619.0,76.7517,76.8458,76.7517,76.7661,33619.0
2017-11-01 10:50:00,105.96,106.04,105.93,106.04,30652.0,76.7734,76.8314,76.7517,76.8314,30652.0
2017-11-01 10:55:00,106.04,106.05,105.78,105.82,13475.0,76.8314,76.8386,76.643,76.672,13475.0
2017-11-01 11:00:00,105.82,105.97,105.78,105.91,16127.0,76.672,76.7806,76.643,76.7372,16127.0
2017-11-01 11:05:00,105.91,105.95,105.66,105.66,15552.0,76.7372,76.7661,76.556,76.556,15552.0
2017-11-01 11:10:00,105.66,105.73,105.62,105.68,14720.0,76.556,76.6067,76.527,76.5705,14720.0
2017-11-01 11:15:00,105.68,105.7,105.65,105.67,12923.0,76.5705,76.585,76.5488,76.5633,12923.0
2017-11-01 11:20:00,105.67,105.73,105.62,105.68,17894.0,76.5633,76.6067,76.527,76.5705,17894.0
2017-11-01 11:25:00,105.68,105.7,105.54,105.63,19651.0,76.5705,76.585,76.4691,76.5343,19651.0
2017-11-01 11:30:00,105.6,105.68,105.46,105.47,18155.0,76.5126,76.5705,76.4111,76.4184,18155.0
2017-11-01 11:35:00,105.48,105.51,105.27,105.27,12121.0,76.4256,76.4473,76.2734,76.2734,12121.0
2017-11-01 11:40:00,105.27,105.33,105.18,105.2,37251.0,76.2734,76.3169,76.2082,76.2227,37251.0
2017-11-01 11:45:00,105.17,105.27,105.13,105.17,15409.0,76.201,76.2734,76.172,76.201,15409.0
2017-11-01 11:50:00,105.17,105.23,105.07,105.16,16004.0,76.201,76.2445,76.1285,76.1937,16004.0
2017-11-01 11:55:00,105.14,105.35,105.11,105.35,13061.0,76.1793,76.3314,76.1575,76.3314,13061.0
2017-11-01 12:00:00,105.28,105.38,105.25,105.34,18364.0,76.2807,76.3531,76.259,76.3242,18364.0
2017-11-01 12:05:00,105.34,105.42,105.22,105.39,11788.0,76.3242,76.3821,76.2372,76.3604,11788.0
2017-11-01 12:10:00,105.42,105.47,105.34,105.42,9970.0,76.3821,76.4184,76.3242,76.3821,9970.0
2017-11-01 12:15:00,105.39,105.4,105.19,105.19,20871.0,76.3604,76.3676,76.2155,76.2155,20871.0
2017-11-01 12:20:00,105.21,105.22,105.14,105.22,7492.0,76.23,76.2372,76.1793,76.2372,7492.0
2017-11-01 12:25:00,105.24,105.25,105.17,105.25,17027.0,76.2517,76.259,76.201,76.259,17027.0
2017-11-01 12:30:00,105.25,105.33,105.13,105.16,9416.0,76.259,76.3169,76.172,76.1937,9416.0
2017-11-01 12:35:00,105.18,105.2,105.13,105.15,8178.0,76.2082,76.2227,76.172,76.1865,8178.0
2017-11-01 12:40:00,105.18,105.31,105.18,105.26,39084.0,76.2082,76.3024,76.2082,76.2662,39084.0
2017-11-01 12:45:00,105.23,105.3,105.18,105.29,6261.0,76.2445,76.2952,76.2082,76.2879,6261.0
2017-11-01 12:50:00,105.29,105.37,105.26,105.33,12181.0,76.2879,76.3459,76.2662,76.3169,12181.0
2017-11-01 12:55:00,105.32,105.39,105.32,105.32,6385.0,76.3097,76.3604,76.3097,76.3097,6385.0
2017-11-01 13:00:00,105.33,105.33,105.14,105.16,25705.0,76.3169,76.3169,76.1793,76.1937,25705.0
2017-11-01 13:05:00,105.15,105.15,105.04,105.14,13353.0,76.1865,76.1865,76.1068,76.1793,13353.0
2017-11-01 13:10:00,105.14,105.15,105.02,105.05,9510.0,76.1793,76.1865,76.0923,76.114,9510.0
2017-11-01 13:15:00,105.05,105.05,104.95,104.96,9582.0,76.114,76.114,76.0416,76.0488,9582.0
2017-11-01 13:20:00,104.94,105.02,104.9,104.98,9221.0,76.0343,76.0923,76.0054,76.0633,9221.0
2017-11-01 13:25:00,104.97,104.97,104.83,104.84,8146.0,76.0561,76.0561,75.9546,75.9619,8146.0
2017-11-01 13:30:00,104.84,104.93,104.78,104.93,8762.0,75.9619,76.0271,75.9184,76.0271,8762.0
2017-11-01 13:35:00,104.91,104.91,104.79,104.89,29155.0,76.0126,76.0126,75.9257,75.9981,29155.0
2017-11-01 13:40:00,104.92,104.94,104.86,104.93,8824.0,76.0199,76.0343,75.9764,76.0271,8824.0
2017-11-01 13:45:00,104.92,105.09,104.92,105.09,11404.0,76.0199,76.143,76.0199,76.143,11404.0
2017-11-01 13:50:00,105.07,105.17,105.06,105.08,15490.0,76.1285,76.201,76.1213,76.1358,15490.0
2017-11-01 13:55:00,105.06,105.31,105.05,105.2,39370.0,76.1213,76.3024,76.114,76.2227,39370.0
2017-11-01 14:00:00,105.2,105.66,105.17,105.56,44961.0,76.2227,76.556,76.201,76.4836,44961.0
2017-11-01 14:05:00,105.54,105.54,105.31,105.31,19697.0,76.4691,76.4691,76.3024,76.3024,19697.0
2017-11-01 14:10:00,105.3,105.43,105.24,105.37,19174.0,76.2952,76.3894,76.2517,76.3459,19174.0
2017-11-01 14:15:00,105.36,105.51,105.36,105.5,39085.0,76.3387,76.4473,76.3387,76.4401,39085.0
2017-11-01 14:20:00,105.51,105.52,105.27,105.33,19700.0,76.4473,76.4546,76.2734,76.3169,19700.0
2017-11-01 14:25:00,105.36,105.59,105.36,105.47,43082.0,76.3387,76.5053,76.3387,76.4184,43082.0
2017-11-01 14:30:00,105.45,105.52,105.43,105.46,23386.0,76.4039,76.4546,76.3894,76.4111,23386.0
2017-11-01 14:35:00,105.48,105.66,105.47,105.66,24540.0,76.4256,76.556,76.4184,76.556,24540.0
2017-11-01 14:40:00,105.66,105.91,105.66,105.89,19474.0,76.556,76.7372,76.556,76.7227,19474.0
2017-11-01 14:45:00,105.9,105.96,105.86,105.92,25555.0,76.7299,76.7734,76.7009,76.7444,25555.0
2017-11-01 14:50:00,105.9,105.91,105.74,105.89,22640.0,76.7299,76.7372,76.614,76.7227,22640.0
2017-11-01 14:55:00,105.9,105.99,105.88,105.97,31195.0,76.7299,76.7951,76.7154,76.7806,31195.0
2017-11-01 15:00:00,105.97,105.97,105.73,105.82,36911.0,76.7806,76.7806,76.6067,76.672,36911.0
2017-11-01 15:05:00,105.82,105.84,105.58,105.58,14261.0,76.672,76.6864,76.4981,76.4981,14261.0
2017-11-01 15:10:00,105.55,105.59,105.49,105.55,22285.0,76.4763,76.5053,76.4328,76.4763,22285.0
2017-11-01 15:15:00,105.52,105.57,105.42,105.44,18309.0,76.4546,76.4908,76.3821,76.3966,18309.0
2017-11-01 15:20:00,105.45,105.5,105.38,105.38,19982.0,76.4039,76.4401,76.3531,76.3531,19982.0
2017-11-01 15:25:00,105.37,105.38,105.25,105.32,38923.0,76.3459,76.3531,76.259,76.3097,38923.0
2017-11-01 15:30:00,105.34,105.38,105.26,105.37,39141.0,76.3242,76.3531,76.2662,76.3459,39141.0
2017-11-01 15:35:00,105.35,105.44,105.34,105.39,31631.0,76.3314,76.3966,76.3242,76.3604,31631.0
2017-11-01 15:40:00,105.39,105.44,105.38,105.43,30757.0,76.3604,76.3966,76.3531,76.3894,30757.0
2017-11-01 15:45:00,105.42,105.43,105.2,105.27,38313.0,76.3821,76.3894,76.2227,76.2734,38313.0
2017-11-01 15:50:00,105.28,105.29,105.18,105.2,47032.0,76.2807,76.2879,76.2082,76.2227,47032.0
2017-11-01 15:55:00,105.2,105.21,105.06,105.15,133191.0,76.2227,76.23,76.1213,76.1865,133191.0
2017-11-02 09:30:00,105.26,106.02,105.07,105.99,22926.0,76.2662,76.8169,76.1285,76.7951,22926.0
2017-11-02 09:35:00,106.05,106.1,105.75,105.75,6328.0,76.8386,76.8748,76.6212,76.6212,6328.0
2017-11-02 09:40:00,105.79,105.91,105.53,105.89,8545.0,76.6502,76.7372,76.4618,76.7227,8545.0
2017-11-02 09:45:00,105.78,106.13,105.78,106.02,12935.0,76.643,76.8966,76.643,76.8169,12935.0
2017-11-02 09:50:00,105.96,106.09,105.69,105.69,6581.0,76.7734,76.8676,76.5778,76.5778,6581.0
2017-11-02 09:55:00,105.68,106.05,105.67,105.93,5400.0,76.5705,76.8386,76.5633,76.7517,5400.0
2017-11-02 10:00:00,105.99,105.99,105.62,105.73,16675.0,76.7951,76.7951,76.527,76.6067,16675.0
2017-11-02 10:05:00,105.7,105.7,105.45,105.56,11993.0,76.585,76.585,76.4039,76.4836,11993.0
2017-11-02 10:10:00,105.53,105.59,105.37,105.53,24506.0,76.4618,76.5053,76.3459,76.4618,24506.0
2017-11-02 10:15:00,105.5,105.79,105.49,105.58,13711.0,76.4401,76.6502,76.4328,76.4981,13711.0
2017-11-02 10:20:00,105.58,105.76,105.53,105.7,10104.0,76.4981,76.6285,76.4618,76.585,10104.0
2017-11-02 10:25:00,105.75,105.92,105.75,105.87,7872.0,76.6212,76.7444,76.6212,76.7082,7872.0
2017-11-02 10:30:00,105.81,106.14,105.78,106.08,7738.0,76.6647,76.9038,76.643,76.8603,7738.0
2017-11-02 10:35:00,106.08,106.2,106.01,106.17,13283.0,76.8603,76.9473,76.8096,76.9255,13283.0
2017-11-02 10:40:00,106.22,106.25,105.99,106.12,15557.0,76.9618,76.9835,76.7951,76.8893,15557.0
2017-11-02 10:45:00,106.12,106.25,106.07,106.1,18802.0,76.8893,76.9835,76.8531,76.8748,18802.0
2017-11-02 10:50:00,106.11,106.36,106.07,106.16,24103.0,76.8821,77.0632,76.8531,76.9183,24103.0
2017-11-02 10:55:00,106.18,106.29,106.13,106.24,6357.0,76.9328,77.0125,76.8966,76.9763,6357.0
2017-11-02 11:00:00,106.2,106.2,106.02,106.08,7402.0,76.9473,76.9473,76.8169,76.8603,7402.0
2017-11-02 11:05:00,106.07,106.17,106.04,106.16,6787.0,76.8531,76.9255,76.8314,76.9183,6787.0
2017-11-02 11:10:00,106.16,106.23,106.14,106.17,7019.0,76.9183,76.969,76.9038,76.9255,7019.0
2017-11-02 11:15:00,106.2,106.3,106.13,106.29,10155.0,76.9473,77.0197,76.8966,77.0125,10155.0
2017-11-02 11:20:00,106.29,106.47,106.28,106.44,9595.0,77.0125,77.1429,77.0052,77.1212,9595.0
2017-11-02 11:25:00,106.47,106.47,106.28,106.28,16055.0,77.1429,77.1429,77.0052,77.0052,16055.0
2017-11-02 11:30:00,106.23,106.42,106.12,106.42,7336.0,76.969,77.1067,76.8893,77.1067,7336.0
2017-11-02 11:35:00,106.39,106.61,106.35,106.61,19005.0,77.0849,77.2443,77.056,77.2443,19005.0
2017-11-02 11:40:00,106.61,106.84,106.61,106.84,9645.0,77.2443,77.411,77.2443,77.411,9645.0
2017-11-02 11:45:00,106.86,106.94,106.77,106.85,16665.0,77.4255,77.4834,77.3603,77.4182,16665.0
2017-11-02 11:50:00,106.88,106.88,106.72,106.76,9963.0,77.44,77.44,77.324,77.353,9963.0
2017-11-02 11:55:00,106.76,106.95,106.73,106.93,10627.0,77.353,77.4907,77.3313,77.4762,10627.0
2017-11-02 12:00:00,106.94,107.09,106.86,107.09,7971.0,77.4834,77.5921,77.4255,77.5921,7971.0
2017-11-02 12:05:00,107.11,107.11,106.99,107.03,9932.0,77.6066,77.6066,77.5197,77.5487,9932.0
2017-11-02 12:10:00,107.05,107.11,106.91,106.95,17689.0,77.5631,77.6066,77.4617,77.4907,17689.0
2017-11-02 12:15:00,106.95,106.96,106.83,106.93,6371.0,77.4907,77.4979,77.4037,77.4762,6371.0
2017-11-02 12:20:00,106.9,106.9,106.72,106.78,17306.0,77.4545,77.4545,77.324,77.3675,17306.0
2017-11-02 12:25:00,106.77,106.77,106.49,106.49,11792.0,77.3603,77.3603,77.1574,77.1574,11792.0
2017-11-02 12:30:00,106.47,106.64,106.44,106.54,14490.0,77.1429,77.2661,77.1212,77.1936,14490.0
2017-11-02 12:35:00,106.54,106.54,106.4,106.48,6463.0,77.1936,77.1936,77.0922,77.1502,6463.0
2017-11-02 12:40:00,106.48,106.52,106.43,106.52,4386.0,77.1502,77.1791,77.1139,77.1791,4386.0
2017-11-02 12:45:00,106.5,106.55,106.43,106.52,7088.0,77.1646,77.2009,77.1139,77.1791,7088.0
2017-11-02 12:50:00,106.57,106.68,106.38,106.38,51863.0,77.2154,77.2951,77.0777,77.0777,51863.0
2017-11-02 12:55:00,106.33,106.37,106.28,106.37,4700.0,77.0415,77.0705,77.0052,77.0705,4700.0
2017-11-02 13:00:00,106.39,106.55,106.38,106.53,7300.0,77.0849,77.2009,77.0777,77.1864,7300.0
2017-11-02 13:05:00,106.55,106.63,106.54,106.54,3500.0,77.2009,77.2588,77.1936,77.1936,3500.0
2017-11-02 13:10:00,106.53,106.54,106.42,106.53,19171.0,77.1864,77.1936,77.1067,77.1864,19171.0
2017-11-02 13:15:00,106.55,106.58,106.5,106.55,7127.0,77.2009,77.2226,77.1646,77.2009,7127.0
2017-11-02 13:20:00,106.59,106.64,106.56,106.61,8740.0,77.2299,77.2661,77.2081,77.2443,8740.0
2017-11-02 13:25:00,106.61,106.64,106.42,106.52,23037.0,77.2443,77.2661,77.1067,77.1791,23037.0
2017-11-02 13:30:00,106.52,106.55,106.45,106.5,4957.0,77.1791,77.2009,77.1284,77.1646,4957.0
2017-11-02 13:35:00,106.5,106.64,106.47,106.6,5513.0,77.1646,77.2661,77.1429,77.2371,5513.0
2017-11-02 13:40:00,106.6,106.66,106.55,106.65,8337.0,77.2371,77.2806,77.2009,77.2733,8337.0
2017-11-02 13:45:00,106.63,106.68,106.48,106.48,11412.0,77.2588,77.2951,77.1502,77.1502,11412.0
2017-11-02 13:50:00,106.5,106.61,106.5,106.51,3254.0,77.1646,77.2443,77.1646,77.1719,3254.0
2017-11-02 13:55:00,106.49,106.51,106.41,106.43,4535.0,77.1574,77.1719,77.0994,77.1139,4535.0
2017-11-02 14:00:00,106.43,106.55,106.43,106.49,6310.0,77.1139,77.2009,77.1139,77.1574,6310.0
2017-11-02 14:05:00,106.48,106.5,106.41,106.45,8117.0,77.1502,77.1646,77.0994,77.1284,8117.0
2017-11-02 14:10:00,106.45,106.54,106.44,106.52,10422.0,77.1284,77.1936,77.1212,77.1791,10422.0
2017-11-02 14:15:00,106.5,106.54,106.49,106.52,6614.0,77.1646,77.1936,77.1574,77.1791,6614.0
2017-11-02 14:20:00,106.55,106.65,106.52,106.63,52590.0,77.2009,77.2733,77.1791,77.2588,52590.0
2017-11-02 14:25:00,106.61,106.69,106.56,106.67,12708.0,77.2443,77.3023,77.2081,77.2878,12708.0
2017-11-02 14:30:00,106.67,106.67,106.53,106.53,7458.0,77.2878,77.2878,77.1864,77.1864,7458.0
2017-11-02 14:35:00,106.53,106.55,106.46,106.53,16633.0,77.1864,77.2009,77.1357,77.1864,16633.0
2017-11-02 14:40:00,106.52,106.52,106.37,106.41,7243.0,77.1791,77.1791,77.0705,77.0994,7243.0
2017-11-02 14:45:00,106.39,106.44,106.36,106.38,3264.0,77.0849,77.1212,77.0632,77.0777,3264.0
2017-11-02 14:50:00,106.38,106.42,106.29,106.42,9635.0,77.0777,77.1067,77.0125,77.1067,9635.0
2017-11-02 14:55:00,106.43,106.44,106.29,106.3,8642.0,77.1139,77.1212,77.0125,77.0197,8642.0
2017-11-02 15:00:00,106.29,106.3,106.17,106.29,15182.0,77.0125,77.0197,76.9255,77.0125,15182.0
2017-11-02 15:05:00,106.31,106.38,106.26,106.32,9069.0,77.027,77.0777,76.9908,77.0342,9069.0
2017-11-02 15:10:00,106.32,106.38,106.31,106.33,11487.0,77.0342,77.0777,77.027,77.0415,11487.0
2017-11-02 15:15:00,106.31,106.35,106.28,106.34,9636.0,77.027,77.056,77.0052,77.0487,9636.0
2017-11-02 15:20:00,106.32,106.36,106.3,106.33,28788.0,77.0342,77.0632,77.0197,77.0415,28788.0
2017-11-02 15:25:00,106.31,106.39,106.29,106.36,12908.0,77.027,77.0849,77.0125,77.0632,12908.0
2017-11-02 15:30:00,106.37,106.43,106.34,106.38,16899.0,77.0705,77.1139,77.0487,77.0777,16899.0
2017-11-02 15:35:00,106.4,106.43,106.37,106.39,21352.0,77.0922,77.1139,77.0705,77.0849,21352.0
2017-11-02 15:40:00,106.4,106.49,106.39,106.4,22912.0,77.0922,77.1574,77.0849,77.0922,22912.0
2017-11-02 15:45:00,106.41,106.44,106.4,106.43,26677.0,77.0994,77.1212,77.0922,77.1139,26677.0
2017-11-02 15:50:00,106.43,106.46,106.34,106.37,37217.0,77.1139,77.1357,77.0487,77.0705,37217.0
2017-11-02 15:55:00,106.37,106.37,106.29,106.36,68241.0,77.0705,77.0705,77.0125,77.0632,68241.0
2017-11-03 09:30:00,105.84,106.0,105.48,105.85,31409.0,76.6864,76.8024,76.4256,76.6937,31409.0
2017-11-03 09:35:00,105.81,105.81,105.51,105.51,20680.0,76.6647,76.6647,76.4473,76.4473,20680.0
2017-11-03 09:40:00,105.51,105.6,105.27,105.5,29473.0,76.4473,76.5126,76.2734,76.4401,29473.0
2017-11-03 09:45:00,105.46,105.75,105.46,105.71,19956.0,76.4111,76.6212,76.4111,76.5923,19956.0
2017-11-03 09:50:00,105.72,105.94,105.6,105.86,13950.0,76.5995,76.7589,76.5126,76.7009,13950.0
2017-11-03 09:55:00,105.88,105.92,105.64,105.64,17056.0,76.7154,76.7444,76.5415,76.5415,17056.0
2017-11-03 10:00:00,105.64,105.69,105.4,105.4,18582.0,76.5415,76.5778,76.3676,76.3676,18582.0
2017-11-03 10:05:00,105.41,105.72,105.4,105.67,19592.0,76.3749,76.5995,76.3676,76.5633,19592.0
2017-11-03 10:10:00,105.69,105.92,105.69,105.79,9045.0,76.5778,76.7444,76.5778,76.6502,9045.0
2017-11-03 10:15:00,105.77,105.88,105.69,105.81,14781.0,76.6357,76.7154,76.5778,76.6647,14781.0
2017-11-03 10:20:00,105.78,105.79,105.69,105.71,9004.0,76.643,76.6502,76.5778,76.5923,9004.0
2017-11-03 10:25:00,105.73,105.73,105.57,105.62,5310.0,76.6067,76.6067,76.4908,76.527,5310.0
2017-11-03 10:30:00,105.62,105.66,105.43,105.43,16222.0,76.527,76.556,76.3894,76.3894,16222.0
2017-11-03 10:35:00,105.47,105.61,105.4,105.61,5848.0,76.4184,76.5198,76.3676,76.5198,5848.0
2017-11-03 10:40:00,105.58,105.62,105.47,105.56,7550.0,76.4981,76.527,76.4184,76.4836,7550.0
2017-11-03 10:45:00,105.52,105.58,105.45,105.52,8283.0,76.4546,76.4981,76.4039,76.4546,8283.0
2017-11-03 10:50:00,105.5,105.56,105.48,105.54,7100.0,76.4401,76.4836,76.4256,76.4691,7100.0
2017-11-03 10:55:00,105.54,105.55,105.45,105.49,6300.0,76.4691,76.4763,76.4039,76.4328,6300.0
2017-11-03 11:00:00,105.49,105.52,105.47,105.47,8141.0,76.4328,76.4546,76.4184,76.4184,8141.0
2017-11-03 11:05:00,105.5,105.66,105.49,105.65,13512.0,76.4401,76.556,76.4328,76.5488,13512.0
2017-11-03 11:10:00,105.65,105.66,105.51,105.58,22971.0,76.5488,76.556,76.4473,76.4981,22971.0
2017-11-03 11:15:00,105.6,105.69,105.58,105.62,19983.0,76.5126,76.5778,76.4981,76.527,19983.0
2017-11-03 11:20:00,105.62,105.65,105.54,105.65,13693.0,76.527,76.5488,76.4691,76.5488,13693.0
2017-11-03 11:25:00,105.67,105.79,105.6,105.66,16355.0,76.5633,76.6502,76.5126,76.556,16355.0
2017-11-03 11:30:00,105.68,105.74,105.67,105.67,8310.0,76.5705,76.614,76.5633,76.5633,8310.0
2017-11-03 11:35:00,105.66,105.66,105.45,105.45,36752.0,76.556,76.556,76.4039,76.4039,36752.0
2017-11-03 11:40:00,105.45,105.6,105.43,105.46,39146.0,76.4039,76.5126,76.3894,76.4111,39146.0
2017-11-03 11:45:00,105.48,105.58,105.46,105.58,12488.0,76.4256,76.4981,76.4111,76.4981,12488.0
2017-11-03 11:50:00,105.6,105.77,105.6,105.76,5437.0,76.5126,76.6357,76.5126,76.6285,5437.0
2017-11-03 11:55:00,105.77,105.9,105.72,105.9,19741.0,76.6357,76.7299,76.5995,76.7299,19741.0
2017-11-03 12:00:00,105.88,106.0,105.87,105.98,24493.0,76.7154,76.8024,76.7082,76.7879,24493.0
2017-11-03 12:05:00,105.99,106.0,105.93,105.97,10552.0,76.7951,76.8024,76.7517,76.7806,10552.0
2017-11-03 12:10:00,105.96,106.18,105.96,106.17,7738.0,76.7734,76.9328,76.7734,76.9255,7738.0
2017-11-03 12:15:00,106.17,106.24,106.17,106.23,4490.0,76.9255,76.9763,76.9255,76.969,4490.0
2017-11-03 12:20:00,106.21,106.22,106.11,106.14,6341.0,76.9545,76.9618,76.8821,76.9038,6341.0
2017-11-03 12:25:00,106.11,106.22,106.11,106.17,7148.0,76.8821,76.9618,76.8821,76.9255,7148.0
2017-11-03 12:30:00,106.18,106.18,106.04,106.04,6640.0,76.9328,76.9328,76.8314,76.8314,6640.0
2017-11-03 12:35:00,106.07,106.13,106.03,106.08,4807.0,76.8531,76.8966,76.8241,76.8603,4807.0
2017-11-03 12:40:00,106.08,106.09,106.03,106.09,7258.0,76.8603,76.8676,76.8241,76.8676,7258.0
2017-11-03 12:45:00,106.09,106.18,106.09,106.18,13106.0,76.8676,76.9328,76.8676,76.9328,13106.0
2017-11-03 12:50:00,106.18,106.37,106.14,106.34,22474.0,76.9328,77.0705,76.9038,77.0487,22474.0
2017-11-03 12:55:00,106.35,106.6,106.21,106.6,24749.0,77.056,77.2371,76.9545,77.2371,24749.0
2017-11-03 13:00:00,106.61,106.8,106.56,106.69,13800.0,77.2443,77.382,77.2081,77.3023,13800.0
2017-11-03 13:05:00,106.67,106.87,106.67,106.82,12974.0,77.2878,77.4327,77.2878,77.3965,12974.0
2017-11-03 13:10:00,106.84,107.05,106.84,106.97,22292.0,77.411,77.5631,77.411,77.5052,22292.0
2017-11-03 13:15:00,106.98,107.14,106.96,107.06,30494.0,77.5124,77.6284,77.4979,77.5704,30494.0
2017-11-03 13:20:00,107.06,107.18,107.0,107.06,19721.0,77.5704,77.6573,77.5269,77.5704,19721.0
2017-11-03 13:25:00,107.05,107.27,107.05,107.24,70127.0,77.5631,77.7226,77.5631,77.7008,70127.0
2017-11-03 13:30:00,107.24,107.24,107.11,107.15,38156.0,77.7008,77.7008,77.6066,77.6356,38156.0
2017-11-03 13:35:00,107.15,107.2,107.02,107.05,38695.0,77.6356,77.6718,77.5414,77.5631,38695.0
2017-11-03 13:40:00,107.03,107.17,107.03,107.06,13300.0,77.5487,77.6501,77.5487,77.5704,13300.0
2017-11-03 13:45:00,107.06,107.2,107.03,107.17,12993.0,77.5704,77.6718,77.5487,77.6501,12993.0
2017-11-03 13:50:00,107.2,107.21,107.13,107.17,27136.0,77.6718,77.6791,77.6211,77.6501,27136.0
2017-11-03 13:55:00,107.16,107.21,106.88,106.92,17231.0,77.6428,77.6791,77.44,77.469,17231.0
2017-11-03 14:00:00,106.9,106.92,106.82,106.87,46797.0,77.4545,77.469,77.3965,77.4327,46797.0
2017-11-03 14:05:00,106.85,106.88,106.61,106.63,4863.0,77.4182,77.44,77.2443,77.2588,4863.0
2017-11-03 14:10:00,106.63,106.67,106.6,106.6,3573.0,77.2588,77.2878,77.2371,77.2371,3573.0
2017-11-03 14:15:00,106.63,106.78,106.63,106.76,9613.0,77.2588,77.3675,77.2588,77.353,9613.0
2017-11-03 14:20:00,106.79,106.83,106.76,106.76,6665.0,77.3748,77.4037,77.353,77.353,6665.0
2017-11-03 14:25:00,106.77,106.77,106.58,106.58,7784.0,77.3603,77.3603,77.2226,77.2226,7784.0
2017-11-03 14:30:00,106.55,106.59,106.52,106.59,4500.0,77.2009,77.2299,77.1791,77.2299,4500.0
2017-11-03 14:35:00,106.55,106.57,106.48,106.52,5218.0,77.2009,77.2154,77.1502,77.1791,5218.0
2017-11-03 14:40:00,106.54,106.69,106.49,106.69,21641.0,77.1936,77.3023,77.1574,77.3023,21641.0
2017-11-03 14:45:00,106.69,106.72,106.66,106.69,19553.0,77.3023,77.324,77.2806,77.3023,19553.0
2017-11-03 14:50:00,106.69,106.73,106.68,106.71,7584.0,77.3023,77.3313,77.2951,77.3168,7584.0
2017-11-03 14:55:00,106.72,106.74,106.65,106.74,14275.0,77.324,77.3385,77.2733,77.3385,14275.0
2017-11-03 15:00:00,106.73,106.77,106.71,106.71,24513.0,77.3313,77.3603,77.3168,77.3168,24513.0
2017-11-03 15:05:00,106.71,106.74,106.68,106.72,17078.0,77.3168,77.3385,77.2951,77.324,17078.0
2017-11-03 15:10:00,106.71,106.72,106.67,106.7,9638.0,77.3168,77.324,77.2878,77.3096,9638.0
2017-11-03 15:15:00,106.68,106.72,106.67,106.7,12339.0,77.2951,77.324,77.2878,77.3096,12339.0
2017-11-03 15:20:00,106.7,106.71,106.67,106.69,15900.0,77.3096,77.3168,77.2878,77.3023,15900.0
2017-11-03 15:25:00,106.68,106.68,106.64,106.67,11414.0,77.2951,77.2951,77.2661,77.2878,11414.0
2017-11-03 15:30:00,106.68,106.68,106.57,106.61,15970.0,77.2951,77.2951,77.2154,77.2443,15970.0
2017-11-03 15:35:00,106.61,106.62,106.46,106.55,19786.0,77.2443,77.2516,77.1357,77.2009,19786.0
2017-11-03 15:40:00,106.55,106.58,106.46,106.48,21048.0,77.2009,77.2226,77.1357,77.1502,21048.0
2017-11-03 15:45:00,106.48,106.49,106.45,106.47,13781.0,77.1502,77.1574,77.1284,77.1429,13781.0
2017-11-03 15:50:00,106.47,106.52,106.45,106.49,36359.0,77.1429,77.1791,77.1284,77.1574,36359.0
2017-11-03 15:55:00,106.5,106.54,106.45,106.51,74119.0,77.1646,77.1936,77.1284,77.1719,74119.0
2017-11-06 09:30:00,110.9,112.0,109.44,111.89,207071.0,80.3527,81.1497,79.2948,81.07,207071.0
2017-11-06 09:35:00,111.85,112.01,111.11,111.51,308822.0,81.041,81.1569,80.5048,80.7946,308822.0
2017-11-06 09:40:00,111.51,114.84,111.49,112.85,246189.0,80.7946,83.2074,80.7802,81.7655,246189.0
2017-11-06 09:45:00,112.89,112.96,112.06,112.27,254374.0,81.7945,81.8452,81.1931,81.3453,254374.0
2017-11-06 09:50:00,112.16,112.72,111.93,112.72,212472.0,81.2656,81.6714,81.099,81.6714,212472.0
2017-11-06 09:55:00,112.69,112.76,112.19,112.3,108723.0,81.6496,81.7003,81.2873,81.367,108723.0
2017-11-06 10:00:00,112.25,112.59,112.25,112.58,130696.0,81.3308,81.5772,81.3308,81.5699,130696.0
2017-11-06 10:05:00,112.41,113.21,112.41,113.17,159801.0,81.4467,82.0264,81.4467,81.9974,159801.0
2017-11-06 10:10:00,113.13,113.19,112.66,112.84,128373.0,81.9684,82.0119,81.6279,81.7583,128373.0
2017-11-06 10:15:00,112.87,113.48,112.83,113.3,123669.0,81.78,82.222,81.7511,82.0916,123669.0
2017-11-06 10:20:00,113.25,113.59,113.16,113.34,132036.0,82.0554,82.3017,81.9902,82.1206,132036.0
2017-11-06 10:25:00,113.34,113.99,113.28,113.59,225646.0,82.1206,82.5915,82.0771,82.3017,225646.0
2017-11-06 10:30:00,113.59,113.6,112.96,113.3,155861.0,82.3017,82.309,81.8452,82.0916,155861.0
2017-11-06 10:35:00,113.34,113.42,113.18,113.29,162653.0,82.1206,82.1785,82.0046,82.0843,162653.0
2017-11-06 10:40:00,113.34,113.48,113.21,113.21,88402.0,82.1206,82.222,82.0264,82.0264,88402.0
2017-11-06 10:45:00,113.21,113.21,112.8,112.81,31905.0,82.0264,82.0264,81.7293,81.7366,31905.0
2017-11-06 10:50:00,112.83,113.74,112.82,113.74,52360.0,81.7511,82.4104,81.7438,82.4104,52360.0
2017-11-06 10:55:00,113.73,113.78,113.48,113.56,68106.0,82.4031,82.4394,82.222,82.28,68106.0
2017-11-06 11:00:00,113.53,113.55,113.09,113.1,108644.0,82.2582,82.2727,81.9394,81.9467,108644.0
2017-11-06 11:05:00,113.12,113.12,112.8,112.97,33561.0,81.9612,81.9612,81.7293,81.8525,33561.0
2017-11-06 11:10:00,112.96,113.05,112.82,112.94,101356.0,81.8452,81.9105,81.7438,81.8308,101356.0
2017-11-06 11:15:00,112.96,113.04,112.61,112.89,37719.0,81.8452,81.9032,81.5917,81.7945,37719.0
2017-11-06 11:20:00,112.91,113.05,112.75,112.75,78552.0,81.809,81.9105,81.6931,81.6931,78552.0
2017-11-06 11:25:00,112.77,112.98,112.61,112.95,39713.0,81.7076,81.8597,81.5917,81.838,39713.0
2017-11-06 11:30:00,112.96,112.99,112.63,112.64,36309.0,81.8452,81.867,81.6061,81.6134,36309.0
2017-11-06 11:35:00,112.66,112.7,112.55,112.58,41625.0,81.6279,81.6569,81.5482,81.5699,41625.0
2017-11-06 11:40:00,112.59,112.72,112.29,112.29,36948.0,81.5772,81.6714,81.3598,81.3598,36948.0
2017-11-06 11:45:00,112.38,112.59,112.37,112.55,24893.0,81.425,81.5772,81.4178,81.5482,24893.0
2017-11-06 11:50:00,112.55,112.57,112.41,112.54,33940.0,81.5482,81.5627,81.4467,81.5409,33940.0
2017-11-06 11:55:00,112.5,112.57,112.36,112.4,42780.0,81.512,81.5627,81.4105,81.4395,42780.0
2017-11-06 12:00:00,112.42,112.58,112.19,112.55,38410.0,81.454,81.5699,81.2873,81.5482,38410.0
2017-11-06 12:05:00,112.53,112.56,112.45,112.56,130792.0,81.5337,81.5554,81.4757,81.5554,130792.0
2017-11-06 12:10:00,112.56,112.56,112.46,112.5,120102.0,81.5554,81.5554,81.483,81.512,120102.0
2017-11-06 12:15:00,112.5,112.5,112.38,112.45,47161.0,81.512,81.512,81.425,81.4757,47161.0
2017-11-06 12:20:00,112.45,112.6,112.45,112.56,44650.0,81.4757,81.5844,81.4757,81.5554,44650.0
2017-11-06 12:25:00,112.55,112.6,112.49,112.51,32266.0,81.5482,81.5844,81.5047,81.5192,32266.0
2017-11-06 12:30:00,112.5,112.51,112.37,112.42,50930.0,81.512,81.5192,81.4178,81.454,50930.0
2017-11-06 12:35:00,112.39,112.39,112.26,112.29,22044.0,81.4322,81.4322,81.3381,81.3598,22044.0
2017-11-06 12:40:00,112.29,112.29,112.18,112.25,18447.0,81.3598,81.3598,81.2801,81.3308,18447.0
2017-11-06 12:45:00,112.25,112.26,112.02,112.07,42084.0,81.3308,81.3381,81.1642,81.2004,42084.0
2017-11-06 12:50:00,112.06,112.18,112.06,112.18,5677.0,81.1931,81.2801,81.1931,81.2801,5677.0
2017-11-06 12:55:00,112.18,112.2,112.08,112.12,12941.0,81.2801,81.2946,81.2076,81.2366,12941.0
2017-11-06 13:00:00,112.11,112.25,112.11,112.25,17751.0,81.2294,81.3308,81.2294,81.3308,17751.0
2017-11-06 13:05:00,112.26,112.26,112.03,112.07,21460.0,81.3381,81.3381,81.1714,81.2004,21460.0
2017-11-06 13:10:00,112.05,112.1,112.0,112.07,32410.0,81.1859,81.2221,81.1497,81.2004,32410.0
2017-11-06 13:15:00,112.06,112.1,112.03,112.06,68407.0,81.1931,81.2221,81.1714,81.1931,68407.0
2017-11-06 13:20:00,112.04,112.08,112.0,112.06,26474.0,81.1787,81.2076,81.1497,81.1931,26474.0
2017-11-06 13:25:00,112.06,112.29,112.0,112.2,23463.0,81.1931,81.3598,81.1497,81.2946,23463.0
2017-11-06 13:30:00,112.22,112.27,112.04,112.11,24856.0,81.3091,81.3453,81.1787,81.2294,24856.0
2017-11-06 13:35:00,112.11,112.12,112.04,112.06,35195.0,81.2294,81.2366,81.1787,81.1931,35195.0
2017-11-06 13:40:00,112.06,112.11,111.89,111.94,163169.0,81.1931,81.2294,81.07,81.1062,163169.0
2017-11-06 13:45:00,111.95,112.01,111.89,111.95,57956.0,81.1134,81.1569,81.07,81.1134,57956.0
2017-11-06 13:50:00,111.96,112.3,111.96,112.19,38591.0,81.1207,81.367,81.1207,81.2873,38591.0
2017-11-06 13:55:00,112.19,112.26,112.15,112.23,32257.0,81.2873,81.3381,81.2584,81.3163,32257.0
2017-11-06 14:00:00,112.22,112.25,111.95,112.01,55425.0,81.3091,81.3308,81.1134,81.1569,55425.0
2017-11-06 14:05:00,112.01,112.18,111.99,112.16,27376.0,81.1569,81.2801,81.1424,81.2656,27376.0
2017-11-06 14:10:00,112.18,112.21,111.99,112.0,37255.0,81.2801,81.3018,81.1424,81.1497,37255.0
2017-11-06 14:15:00,112.02,112.11,111.97,112.05,51666.0,81.1642,81.2294,81.1279,81.1859,51666.0
2017-11-06 14:20:00,112.07,112.08,111.92,111.98,38763.0,81.2004,81.2076,81.0917,81.1352,38763.0
2017-11-06 14:25:00,111.96,112.01,111.93,111.99,47511.0,81.1207,81.1569,81.099,81.1424,47511.0
2017-11-06 14:30:00,112.0,112.06,111.94,111.98,66657.0,81.1497,81.1931,81.1062,81.1352,66657.0
2017-11-06 14:35:00,111.97,112.0,111.93,111.95,29287.0,81.1279,81.1497,81.099,81.1134,29287.0
2017-11-06 14:40:00,111.94,111.95,111.9,111.94,31144.0,81.1062,81.1134,81.0772,81.1062,31144.0
2017-11-06 14:45:00,111.94,112.18,111.94,112.06,37134.0,81.1062,81.2801,81.1062,81.1931,37134.0
2017-11-06 14:50:00,112.06,112.1,112.03,112.05,30972.0,81.1931,81.2221,81.1714,81.1859,30972.0
2017-11-06 14:55:00,112.07,112.17,112.06,112.11,28774.0,81.2004,81.2728,81.1931,81.2294,28774.0
2017-11-06 15:00:00,112.12,112.3,112.12,112.24,77435.0,81.2366,81.367,81.2366,81.3236,77435.0
2017-11-06 15:05:00,112.22,112.27,112.15,112.16,35542.0,81.3091,81.3453,81.2584,81.2656,35542.0
2017-11-06 15:10:00,112.18,112.3,112.15,112.2,35337.0,81.2801,81.367,81.2584,81.2946,35337.0
2017-11-06 15:15:00,112.22,112.28,112.13,112.15,31473.0,81.3091,81.3525,81.2439,81.2584,31473.0
2017-11-06 15:20:00,112.15,112.18,112.05,112.11,25524.0,81.2584,81.2801,81.1859,81.2294,25524.0
2017-11-06 15:25:00,112.09,112.25,112.05,112.25,21818.0,81.2149,81.3308,81.1859,81.3308,21818.0
2017-11-06 15:30:00,112.24,112.28,112.14,112.14,38447.0,81.3236,81.3525,81.2511,81.2511,38447.0
2017-11-06 15:35:00,112.15,112.16,112.06,112.09,32279.0,81.2584,81.2656,81.1931,81.2149,32279.0
2017-11-06 15:40:00,112.09,112.17,112.05,112.05,53992.0,81.2149,81.2728,81.1859,81.1859,53992.0
2017-11-06 15:45:00,112.06,112.11,112.04,112.07,56144.0,81.1931,81.2294,81.1787,81.2004,56144.0
2017-11-06 15:50:00,112.07,112.07,111.98,111.98,97096.0,81.2004,81.2004,81.1352,81.1352,97096.0
2017-11-06 15:55:00,111.98,111.99,111.76,111.82,240602.0,81.1352,81.1424,80.9758,81.0193,240602.0
2017-11-07 09:30:00,111.81,112.46,111.5,111.66,31796.0,81.012,81.483,80.7874,80.9033,31796.0
2017-11-07 09:35:00,111.65,111.8,111.51,111.65,33399.0,80.8961,81.0048,80.7946,80.8961,33399.0
2017-11-07 09:40:00,111.65,111.66,111.3,111.4,72679.0,80.8961,80.9033,80.6425,80.7149,72679.0
2017-11-07 09:45:00,111.4,111.4,111.23,111.27,45290.0,80.7149,80.7149,80.5918,80.6208,45290.0
2017-11-07 09:50:00,111.29,111.33,110.55,110.56,80176.0,80.6352,80.6642,80.0991,80.1063,80176.0
2017-11-07 09:55:00,110.54,110.76,110.44,110.72,89660.0,80.0918,80.2512,80.0194,80.2222,89660.0
2017-11-07 10:00:00,110.72,111.17,110.72,111.02,68772.0,80.2222,80.5483,80.2222,80.4396,68772.0
2017-11-07 10:05:00,111.05,111.3,110.98,111.3,53705.0,80.4614,80.6425,80.4106,80.6425,53705.0
2017-11-07 10:10:00,111.27,111.51,111.23,111.45,59744.0,80.6208,80.7946,80.5918,80.7512,59744.0
2017-11-07 10:15:00,111.41,111.45,111.15,111.17,43305.0,80.7222,80.7512,80.5338,80.5483,43305.0
2017-11-07 10:20:00,111.2,111.57,111.19,111.57,23236.0,80.57,80.8381,80.5628,80.8381,23236.0
2017-11-07 10:25:00,111.59,111.6,111.37,111.4,18720.0,80.8526,80.8599,80.6932,80.7149,18720.0
2017-11-07 10:30:00,111.4,111.47,111.36,111.45,55842.0,80.7149,80.7657,80.686,80.7512,55842.0
2017-11-07 10:35:00,111.42,111.43,111.37,111.4,10370.0,80.7294,80.7367,80.6932,80.7149,10370.0
2017-11-07 10:40:00,111.42,111.51,111.41,111.45,27524.0,80.7294,80.7946,80.7222,80.7512,27524.0
2017-11-07 10:45:00,111.45,111.46,111.32,111.36,12445.0,80.7512,80.7584,80.657,80.686,12445.0
2017-11-07 10:50:00,111.35,111.35,111.2,111.29,8482.0,80.6787,80.6787,80.57,80.6352,8482.0
2017-11-07 10:55:00,111.28,111.28,111.16,111.27,19353.0,80.628,80.628,80.5411,80.6208,19353.0
2017-11-07 11:00:00,111.26,111.54,111.24,111.5,7474.0,80.6135,80.8164,80.599,80.7874,7474.0
2017-11-07 11:05:00,111.53,111.56,111.41,111.43,19495.0,80.8091,80.8309,80.7222,80.7367,19495.0
2017-11-07 11:10:00,111.41,111.6,111.41,111.6,7254.0,80.7222,80.8599,80.7222,80.8599,7254.0
2017-11-07 11:15:00,111.59,111.77,111.59,111.77,6423.0,80.8526,80.983,80.8526,80.983,6423.0
2017-11-07 11:20:00,111.76,111.85,111.73,111.75,20397.0,80.9758,81.041,80.954,80.9685,20397.0
2017-11-07 11:25:00,111.74,111.76,111.51,111.51,5923.0,80.9613,80.9758,80.7946,80.7946,5923.0
2017-11-07 11:30:00,111.57,111.61,111.53,111.6,3990.0,80.8381,80.8671,80.8091,80.8599,3990.0
2017-11-07 11:35:00,111.63,111.71,111.55,111.68,10274.0,80.8816,80.9396,80.8236,80.9178,10274.0
2017-11-07 11:40:00,111.68,111.71,111.66,111.71,4251.0,80.9178,80.9396,80.9033,80.9396,4251.0
2017-11-07 11:45:00,111.68,111.78,111.65,111.69,21402.0,80.9178,80.9903,80.8961,80.9251,21402.0
2017-11-07 11:50:00,111.65,111.69,111.32,111.38,19524.0,80.8961,80.9251,80.657,80.7005,19524.0
2017-11-07 11:55:00,111.36,111.36,111.18,111.26,7566.0,80.686,80.686,80.5555,80.6135,7566.0
2017-11-07 12:00:00,111.16,111.5,111.07,111.5,43432.0,80.5411,80.7874,80.4758,80.7874,43432.0
2017-11-07 12:05:00,111.48,111.52,111.45,111.5,4653.0,80.7729,80.8019,80.7512,80.7874,4653.0
2017-11-07 12:10:00,111.49,111.7,111.49,111.69,6590.0,80.7802,80.9323,80.7802,80.9251,6590.0
2017-11-07 12:15:00,111.7,111.72,111.53,111.55,12401.0,80.9323,80.9468,80.8091,80.8236,12401.0
2017-11-07 12:20:00,111.52,111.57,111.49,111.51,3938.0,80.8019,80.8381,80.7802,80.7946,3938.0
2017-11-07 12:25:00,111.49,111.55,111.45,111.45,12723.0,80.7802,80.8236,80.7512,80.7512,12723.0
2017-11-07 12:30:00,111.49,111.58,111.45,111.51,8709.0,80.7802,80.8454,80.7512,80.7946,8709.0
2017-11-07 12:35:00,111.51,111.64,111.43,111.64,10720.0,80.7946,80.8888,80.7367,80.8888,10720.0
2017-11-07 12:40:00,111.66,111.78,111.64,111.78,6590.0,80.9033,80.9903,80.8888,80.9903,6590.0
2017-11-07 12:45:00,111.8,112.0,111.79,111.97,30560.0,81.0048,81.1497,80.9975,81.1279,30560.0
2017-11-07 12:50:00,111.99,112.0,111.89,111.94,8280.0,81.1424,81.1497,81.07,81.1062,8280.0
2017-11-07 12:55:00,111.94,112.19,111.93,112.18,11456.0,81.1062,81.2873,81.099,81.2801,11456.0
2017-11-07 13:00:00,112.15,112.15,111.94,111.94,6353.0,81.2584,81.2584,81.1062,81.1062,6353.0
2017-11-07 13:05:00,111.94,112.13,111.9,112.13,7732.0,81.1062,81.2439,81.0772,81.2439,7732.0
2017-11-07 13:10:00,112.09,112.14,112.02,112.1,8091.0,81.2149,81.2511,81.1642,81.2221,8091.0
2017-11-07 13:15:00,112.11,112.27,112.1,112.27,6036.0,81.2294,81.3453,81.2221,81.3453,6036.0
2017-11-07 13:20:00,112.27,112.32,112.21,112.25,7044.0,81.3453,81.3815,81.3018,81.3308,7044.0
2017-11-07 13:25:00,112.22,112.23,112.03,112.08,5398.0,81.3091,81.3163,81.1714,81.2076,5398.0
2017-11-07 13:30:00,112.09,112.09,111.93,111.93,6975.0,81.2149,81.2149,81.099,81.099,6975.0
2017-11-07 13:35:00,111.96,112.0,111.82,111.82,15659.0,81.1207,81.1497,81.0193,81.0193,15659.0
2017-11-07 13:40:00,111.81,111.88,111.79,111.79,3613.0,81.012,81.0627,80.9975,80.9975,3613.0
2017-11-07 13:45:00,111.79,111.83,111.73,111.83,5935.0,80.9975,81.0265,80.954,81.0265,5935.0
2017-11-07 13:50:00,111.83,111.95,111.83,111.91,11915.0,81.0265,81.1134,81.0265,81.0845,11915.0
2017-11-07 13:55:00,111.91,111.93,111.82,111.86,33924.0,81.0845,81.099,81.0193,81.0482,33924.0
2017-11-07 14:00:00,111.85,111.85,111.76,111.76,15427.0,81.041,81.041,80.9758,80.9758,15427.0
2017-11-07 14:05:00,111.78,111.82,111.62,111.67,8521.0,80.9903,81.0193,80.8743,80.9106,8521.0
2017-11-07 14:10:00,111.66,111.67,111.54,111.62,6022.0,80.9033,80.9106,80.8164,80.8743,6022.0
2017-11-07 14:15:00,111.61,111.71,111.58,111.71,29145.0,80.8671,80.9396,80.8454,80.9396,29145.0
2017-11-07 14:20:00,111.7,111.71,111.62,111.71,90354.0,80.9323,80.9396,80.8743,80.9396,90354.0
2017-11-07 14:25:00,111.71,111.94,111.7,111.9,18900.0,80.9396,81.1062,80.9323,81.0772,18900.0
2017-11-07 14:30:00,111.9,111.93,111.85,111.88,21069.0,81.0772,81.099,81.041,81.0627,21069.0
2017-11-07 14:35:00,111.89,111.93,111.86,111.89,10002.0,81.07,81.099,81.0482,81.07,10002.0
2017-11-07 14:40:00,111.86,111.94,111.85,111.89,18001.0,81.0482,81.1062,81.041,81.07,18001.0
2017-11-07 14:45:00,111.89,111.97,111.87,111.96,22807.0,81.07,81.1279,81.0555,81.1207,22807.0
2017-11-07 14:50:00,111.96,111.98,111.8,111.83,10771.0,81.1207,81.1352,81.0048,81.0265,10771.0
2017-11-07 14:55:00,111.82,111.96,111.82,111.96,13430.0,81.0193,81.1207,81.0193,81.1207,13430.0
2017-11-07 15:00:00,111.96,111.96,111.81,111.89,35730.0,81.1207,81.1207,81.012,81.07,35730.0
2017-11-07 15:05:00,111.9,111.94,111.84,111.9,39871.0,81.0772,81.1062,81.0337,81.0772,39871.0
2017-11-07 15:10:00,111.9,111.93,111.84,111.84,16305.0,81.0772,81.099,81.0337,81.0337,16305.0
2017-11-07 15:15:00,111.85,112.08,111.84,112.06,66407.0,81.041,81.2076,81.0337,81.1931,66407.0
2017-11-07 15:20:00,112.06,112.09,111.99,111.99,12987.0,81.1931,81.2149,81.1424,81.1424,12987.0
2017-11-07 15:25:00,111.97,111.99,111.85,111.93,24913.0,81.1279,81.1424,81.041,81.099,24913.0
2017-11-07 15:30:00,111.94,111.94,111.85,111.9,36053.0,81.1062,81.1062,81.041,81.0772,36053.0
2017-11-07 15:35:00,111.89,111.9,111.83,111.89,33042.0,81.07,81.0772,81.0265,81.07,33042.0
2017-11-07 15:40:00,111.88,111.88,111.72,111.75,57086.0,81.0627,81.0627,80.9468,80.9685,57086.0
2017-11-07 15:45:00,111.74,111.78,111.65,111.77,45378.0,80.9613,80.9903,80.8961,80.983,45378.0
2017-11-07 15:50:00,111.78,111.8,111.73,111.73,66508.0,80.9903,81.0048,80.954,80.954,66508.0
2017-11-07 15:55:00,111.72,111.78,111.62,111.76,110641.0,80.9468,80.9903,80.8743,80.9758,110641.0
2017-11-08 09:30:00,111.63,112.36,111.63,112.25,23878.0,80.8816,81.4105,80.8816,81.3308,23878.0
2017-11-08 09:35:00,112.23,112.93,112.23,112.71,13272.0,81.3163,81.8235,81.3163,81.6641,13272.0
2017-11-08 09:40:00,112.74,113.0,112.71,113.0,19882.0,81.6858,81.8742,81.6641,81.8742,19882.0
2017-11-08 09:45:00,113.0,113.45,112.99,113.4,13206.0,81.8742,82.2003,81.867,82.164,13206.0
2017-11-08 09:50:00,113.43,113.5,113.1,113.1,17900.0,82.1858,82.2365,81.9467,81.9467,17900.0
2017-11-08 09:55:00,113.14,113.17,112.97,113.13,16283.0,81.9757,81.9974,81.8525,81.9684,16283.0
2017-11-08 10:00:00,113.17,113.43,113.12,113.19,22293.0,81.9974,82.1858,81.9612,82.0119,22293.0
2017-11-08 10:05:00,113.15,113.55,113.13,113.48,14981.0,81.9829,82.2727,81.9684,82.222,14981.0
2017-11-08 10:10:00,113.52,113.65,113.32,113.33,13697.0,82.251,82.3452,82.1061,82.1133,13697.0
2017-11-08 10:15:00,113.37,113.73,113.36,113.73,9206.0,82.1423,82.4031,82.1351,82.4031,9206.0
2017-11-08 10:20:00,113.73,113.87,113.71,113.84,25521.0,82.4031,82.5046,82.3887,82.4828,25521.0
2017-11-08 10:25:00,113.83,114.12,113.75,114.06,36002.0,82.4756,82.6857,82.4176,82.6422,36002.0
2017-11-08 10:30:00,114.04,114.04,113.72,113.8,31600.0,82.6278,82.6278,82.3959,82.4539,31600.0
2017-11-08 10:35:00,113.85,114.23,113.84,114.23,22158.0,82.4901,82.7654,82.4828,82.7654,22158.0
2017-11-08 10:40:00,114.26,114.3,114.15,114.28,17311.0,82.7872,82.8161,82.7075,82.8017,17311.0
2017-11-08 10:45:00,114.31,114.48,114.3,114.48,28938.0,82.8234,82.9466,82.8161,82.9466,28938.0
2017-11-08 10:50:00,114.48,114.97,114.48,114.76,55341.0,82.9466,83.3016,82.9466,83.1494,55341.0
2017-11-08 10:55:00,114.72,114.95,114.68,114.89,48702.0,83.1205,83.2871,83.0915,83.2436,48702.0
2017-11-08 11:00:00,114.91,114.91,114.47,114.47,8569.0,83.2581,83.2581,82.9393,82.9393,8569.0
2017-11-08 11:05:00,114.47,114.47,114.16,114.31,13610.0,82.9393,82.9393,82.7147,82.8234,13610.0
2017-11-08 11:10:00,114.33,114.51,114.24,114.51,9978.0,82.8379,82.9683,82.7727,82.9683,9978.0
2017-11-08 11:15:00,114.49,114.61,114.27,114.34,12912.0,82.9538,83.0408,82.7944,82.8451,12912.0
2017-11-08 11:20:00,114.37,114.5,114.35,114.42,7519.0,82.8669,82.9611,82.8524,82.9031,7519.0
2017-11-08 11:25:00,114.38,114.49,114.3,114.45,23146.0,82.8741,82.9538,82.8161,82.9248,23146.0
2017-11-08 11:30:00,114.5,114.52,114.12,114.18,12905.0,82.9611,82.9755,82.6857,82.7292,12905.0
2017-11-08 11:35:00,114.2,114.2,113.87,113.96,13053.0,82.7437,82.7437,82.5046,82.5698,13053.0
2017-11-08 11:40:00,113.98,114.0,113.84,113.99,8952.0,82.5843,82.5988,82.4828,82.5915,8952.0
2017-11-08 11:45:00,113.95,114.16,113.95,114.06,8786.0,82.5625,82.7147,82.5625,82.6422,8786.0
2017-11-08 11:50:00,114.05,114.16,114.05,114.13,7118.0,82.635,82.7147,82.635,82.693,7118.0
2017-11-08 11:55:00,114.14,114.24,114.14,114.18,8014.0,82.7002,82.7727,82.7002,82.7292,8014.0
2017-11-08 12:00:00,114.18,114.22,114.14,114.18,6591.0,82.7292,82.7582,82.7002,82.7292,6591.0
2017-11-08 12:05:00,114.2,114.31,114.14,114.14,12783.0,82.7437,82.8234,82.7002,82.7002,12783.0
2017-11-08 12:10:00,114.13,114.22,114.05,114.16,9068.0,82.693,82.7582,82.635,82.7147,9068.0
2017-11-08 12:15:00,114.14,114.22,114.11,114.18,6609.0,82.7002,82.7582,82.6785,82.7292,6609.0
2017-11-08 12:20:00,114.18,114.19,114.11,114.11,8977.0,82.7292,82.7364,82.6785,82.6785,8977.0
2017-11-08 12:25:00,114.09,114.17,114.09,114.17,3787.0,82.664,82.7219,82.664,82.7219,3787.0
2017-11-08 12:30:00,114.17,114.25,114.15,114.17,9394.0,82.7219,82.7799,82.7075,82.7219,9394.0
2017-11-08 12:35:00,114.18,114.23,114.18,114.21,6953.0,82.7292,82.7654,82.7292,82.7509,6953.0
2017-11-08 12:40:00,114.21,114.23,114.16,114.2,8899.0,82.7509,82.7654,82.7147,82.7437,8899.0
2017-11-08 12:45:00,114.17,114.22,114.15,114.17,7133.0,82.7219,82.7582,82.7075,82.7219,7133.0
2017-11-08 12:50:00,114.2,114.26,114.19,114.25,3892.0,82.7437,82.7872,82.7364,82.7799,3892.0
2017-11-08 12:55:00,114.23,114.35,114.21,114.35,12519.0,82.7654,82.8524,82.7509,82.8524,12519.0
2017-11-08 13:00:00,114.38,114.65,114.38,114.65,13907.0,82.8741,83.0697,82.8741,83.0697,13907.0
2017-11-08 13:05:00,114.65,114.65,114.54,114.61,9575.0,83.0697,83.0697,82.99,83.0408,9575.0
2017-11-08 13:10:00,114.58,114.65,114.58,114.64,13941.0,83.019,83.0697,83.019,83.0625,13941.0
2017-11-08 13:15:00,114.64,114.77,114.61,114.62,21828.0,83.0625,83.1567,83.0408,83.048,21828.0
2017-11-08 13:20:00,114.64,114.66,114.55,114.55,13692.0,83.0625,83.077,82.9973,82.9973,13692.0
2017-11-08 13:25:00,114.56,114.69,114.54,114.56,8163.0,83.0045,83.0987,82.99,83.0045,8163.0
2017-11-08 13:30:00,114.57,114.65,114.55,114.6,8957.0,83.0118,83.0697,82.9973,83.0335,8957.0
2017-11-08 13:35:00,114.6,114.65,114.59,114.65,10049.0,83.0335,83.0697,83.0263,83.0697,10049.0
2017-11-08 13:40:00,114.65,114.66,114.52,114.55,16363.0,83.0697,83.077,82.9755,82.9973,16363.0
2017-11-08 13:45:00,114.55,114.62,114.52,114.58,23908.0,82.9973,83.048,82.9755,83.019,23908.0
2017-11-08 13:50:00,114.6,114.7,114.56,114.7,20825.0,83.0335,83.106,83.0045,83.106,20825.0
2017-11-08 13:55:00,114.71,114.71,114.52,114.66,18223.0,83.1132,83.1132,82.9755,83.077,18223.0
2017-11-08 14:00:00,114.61,114.75,114.61,114.73,17914.0,83.0408,83.1422,83.0408,83.1277,17914.0
2017-11-08 14:05:00,114.73,114.82,114.58,114.64,21262.0,83.1277,83.1929,83.019,83.0625,21262.0
2017-11-08 14:10:00,114.6,114.62,114.48,114.48,9855.0,83.0335,83.048,82.9466,82.9466,9855.0
2017-11-08 14:15:00,114.47,114.59,114.41,114.57,24818.0,82.9393,83.0263,82.8958,83.0118,24818.0
2017-11-08 14:20:00,114.57,114.6,114.55,114.59,14337.0,83.0118,83.0335,82.9973,83.0263,14337.0
2017-11-08 14:25:00,114.59,114.59,114.53,114.56,18733.0,83.0263,83.0263,82.9828,83.0045,18733.0
2017-11-08 14:30:00,114.55,114.65,114.55,114.57,30565.0,82.9973,83.0697,82.9973,83.0118,30565.0
2017-11-08 14:35:00,114.57,114.57,114.39,114.46,16121.0,83.0118,83.0118,82.8814,82.9321,16121.0
2017-11-08 14:40:00,114.45,114.53,114.45,114.52,9683.0,82.9248,82.9828,82.9248,82.9755,9683.0
2017-11-08 14:45:00,114.51,114.67,114.48,114.66,23853.0,82.9683,83.0842,82.9466,83.077,23853.0
2017-11-08 14:50:00,114.68,114.68,114.58,114.67,22058.0,83.0915,83.0915,83.019,83.0842,22058.0
2017-11-08 14:55:00,114.7,114.75,114.69,114.73,36149.0,83.106,83.1422,83.0987,83.1277,36149.0
2017-11-08 15:00:00,114.72,114.74,114.64,114.69,21231.0,83.1205,83.1349,83.0625,83.0987,21231.0
2017-11-08 15:05:00,114.69,114.72,114.57,114.57,16607.0,83.0987,83.1205,83.0118,83.0118,16607.0
2017-11-08 15:10:00,114.57,114.64,114.52,114.6,13548.0,83.0118,83.0625,82.9755,83.0335,13548.0
2017-11-08 15:15:00,114.57,114.66,114.55,114.66,12140.0,83.0118,83.077,82.9973,83.077,12140.0
2017-11-08 15:20:00,114.63,114.8,114.62,114.7,28957.0,83.0552,83.1784,83.048,83.106,28957.0
2017-11-08 15:25:00,114.7,114.72,114.61,114.68,66589.0,83.106,83.1205,83.0408,83.0915,66589.0
2017-11-08 15:30:00,114.71,114.71,114.46,114.5,23657.0,83.1132,83.1132,82.9321,82.9611,23657.0
2017-11-08 15:35:00,114.5,114.52,114.24,114.32,22680.0,82.9611,82.9755,82.7727,82.8306,22680.0
2017-11-08 15:40:00,114.32,114.36,114.29,114.29,19606.0,82.8306,82.8596,82.8089,82.8089,19606.0
2017-11-08 15:45:00,114.28,114.28,113.99,113.99,63560.0,82.8017,82.8017,82.5915,82.5915,63560.0
2017-11-08 15:50:00,113.98,113.98,113.89,113.91,58676.0,82.5843,82.5843,82.5191,82.5336,58676.0
2017-11-08 15:55:00,113.9,114.06,113.71,114.03,154929.0,82.5263,82.6422,82.3887,82.6205,154929.0
2017-11-09 09:30:00,113.7,114.03,112.89,113.32,27413.0,82.3814,82.6205,81.7945,82.1061,27413.0
2017-11-09 09:35:00,113.44,113.92,113.44,113.75,69728.0,82.193,82.5408,82.193,82.4176,69728.0
2017-11-09 09:40:00,113.69,113.99,113.69,113.82,5800.0,82.3742,82.5915,82.3742,82.4684,5800.0
2017-11-09 09:45:00,113.78,113.92,113.67,113.91,13977.0,82.4394,82.5408,82.3597,82.5336,13977.0
2017-11-09 09:50:00,113.83,114.11,113.71,114.08,18151.0,82.4756,82.6785,82.3887,82.6567,18151.0
2017-11-09 09:55:00,114.05,114.5,114.05,114.46,100115.0,82.635,82.9611,82.635,82.9321,100115.0
2017-11-09 10:00:00,114.4,114.56,114.18,114.2,16563.0,82.8886,83.0045,82.7292,82.7437,16563.0
2017-11-09 10:05:00,114.23,114.36,114.05,114.26,11742.0,82.7654,82.8596,82.635,82.7872,11742.0
2017-11-09 10:10:00,114.23,114.23,113.82,113.94,19300.0,82.7654,82.7654,82.4684,82.5553,19300.0
2017-11-09 10:15:00,113.97,113.98,113.85,113.85,8146.0,82.577,82.5843,82.4901,82.4901,8146.0
2017-11-09 10:20:00,113.87,113.87,113.68,113.77,8100.0,82.5046,82.5046,82.3669,82.4321,8100.0
2017-11-09 10:25:00,113.77,113.78,113.37,113.45,15497.0,82.4321,82.4394,82.1423,82.2003,15497.0
2017-11-09 10:30:00,113.43,113.43,113.07,113.16,23421.0,82.1858,82.1858,81.9249,81.9902,23421.0
2017-11-09 10:35:00,113.14,113.14,112.88,113.02,19478.0,81.9757,81.9757,81.7873,81.8887,19478.0
2017-11-09 10:40:00,113.12,113.13,112.86,112.93,23248.0,81.9612,81.9684,81.7728,81.8235,23248.0
2017-11-09 10:45:00,112.99,112.99,112.77,112.77,12231.0,81.867,81.867,81.7076,81.7076,12231.0
2017-11-09 10:50:00,112.81,113.22,112.79,113.21,7188.0,81.7366,82.0336,81.7221,82.0264,7188.0
2017-11-09 10:55:00,113.2,113.38,113.07,113.38,14545.0,82.0191,82.1496,81.9249,82.1496,14545.0
2017-11-09 11:00:00,113.43,113.57,113.31,113.31,7726.0,82.1858,82.2872,82.0988,82.0988,7726.0
2017-11-09 11:05:00,113.26,113.48,113.13,113.48,8254.0,82.0626,82.222,81.9684,82.222,8254.0
2017-11-09 11:10:00,113.43,113.44,113.12,113.21,7902.0,82.1858,82.193,81.9612,82.0264,7902.0
2017-11-09 11:15:00,113.17,113.32,113.12,113.32,13485.0,81.9974,82.1061,81.9612,82.1061,13485.0
2017-11-09 11:20:00,113.31,113.35,113.21,113.31,7593.0,82.0988,82.1278,82.0264,82.0988,7593.0
2017-11-09 11:25:00,113.31,113.42,113.28,113.38,3488.0,82.0988,82.1785,82.0771,82.1496,3488.0
2017-11-09 11:30:00,113.39,113.52,113.39,113.52,8506.0,82.1568,82.251,82.1568,82.251,8506.0
2017-11-09 11:35:00,113.53,113.53,113.35,113.35,2055.0,82.2582,82.2582,82.1278,82.1278,2055.0
2017-11-09 11:40:00,113.32,113.51,113.28,113.51,16437.0,82.1061,82.2437,82.0771,82.2437,16437.0
2017-11-09 11:45:00,113.53,113.55,113.35,113.35,8201.0,82.2582,82.2727,82.1278,82.1278,8201.0
2017-11-09 11:50:00,113.41,113.41,113.18,113.23,6569.0,82.1713,82.1713,82.0046,82.0409,6569.0
2017-11-09 11:55:00,113.21,113.42,113.21,113.34,5813.0,82.0264,82.1785,82.0264,82.1206,5813.0
2017-11-09 12:00:00,113.32,113.36,113.25,113.34,14911.0,82.1061,82.1351,82.0554,82.1206,14911.0
2017-11-09 12:05:00,113.35,113.42,113.32,113.37,4364.0,82.1278,82.1785,82.1061,82.1423,4364.0
2017-11-09 12:10:00,113.31,113.4,113.27,113.4,14226.0,82.0988,82.164,82.0699,82.164,14226.0
2017-11-09 12:15:00,113.34,113.34,113.22,113.24,3800.0,82.1206,82.1206,82.0336,82.0481,3800.0
2017-11-09 12:20:00,113.21,113.23,113.17,113.2,2762.0,82.0264,82.0409,81.9974,82.0191,2762.0
2017-11-09 12:25:00,113.18,113.24,113.15,113.21,5794.0,82.0046,82.0481,81.9829,82.0264,5794.0
2017-11-09 12:30:00,113.19,113.19,112.94,113.01,9488.0,82.0119,82.0119,81.8308,81.8815,9488.0
2017-11-09 12:35:00,112.99,113.06,112.97,113.03,20473.0,81.867,81.9177,81.8525,81.896,20473.0
2017-11-09 12:40:00,112.97,112.99,112.87,112.92,9483.0,81.8525,81.867,81.78,81.8163,9483.0
2017-11-09 12:45:00,112.92,112.94,112.81,112.88,9741.0,81.8163,81.8308,81.7366,81.7873,9741.0
2017-11-09 12:50:00,112.88,113.14,112.86,113.14,17026.0,81.7873,81.9757,81.7728,81.9757,17026.0
2017-11-09 12:55:00,113.14,113.17,113.03,113.13,12154.0,81.9757,81.9974,81.896,81.9684,12154.0
2017-11-09 13:00:00,113.08,113.09,112.99,113.0,5184.0,81.9322,81.9394,81.867,81.8742,5184.0
2017-11-09 13:05:00,113.01,113.05,112.95,112.96,15096.0,81.8815,81.9105,81.838,81.8452,15096.0
2017-11-09 13:10:00,112.92,113.26,112.91,113.23,13718.0,81.8163,82.0626,81.809,82.0409,13718.0
2017-11-09 13:15:00,113.28,113.42,113.27,113.4,9583.0,82.0771,82.1785,82.0699,82.164,9583.0
2017-11-09 13:20:00,113.4,113.43,113.25,113.42,19050.0,82.164,82.1858,82.0554,82.1785,19050.0
2017-11-09 13:25:00,113.4,113.48,113.28,113.48,9756.0,82.164,82.222,82.0771,82.222,9756.0
2017-11-09 13:30:00,113.46,113.83,113.46,113.83,12334.0,82.2075,82.4756,82.2075,82.4756,12334.0
2017-11-09 13:35:00,113.78,113.83,113.51,113.68,15065.0,82.4394,82.4756,82.2437,82.3669,15065.0
2017-11-09 13:40:00,113.65,113.8,113.6,113.74,15707.0,82.3452,82.4539,82.309,82.4104,15707.0
2017-11-09 13:45:00,113.76,114.02,113.64,113.86,23284.0,82.4249,82.6133,82.3379,82.4973,23284.0
2017-11-09 13:50:00,113.88,113.88,113.6,113.61,5439.0,82.5118,82.5118,82.309,82.3162,5439.0
2017-11-09 13:55:00,113.63,113.71,113.6,113.6,12316.0,82.3307,82.3887,82.309,82.309,12316.0
2017-11-09 14:00:00,113.63,113.81,113.61,113.69,9478.0,82.3307,82.4611,82.3162,82.3742,9478.0
2017-11-09 14:05:00,113.69,113.77,113.6,113.73,13465.0,82.3742,82.4321,82.309,82.4031,13465.0
2017-11-09 14:10:00,113.75,113.77,113.63,113.63,6731.0,82.4176,82.4321,82.3307,82.3307,6731.0
2017-11-09 14:15:00,113.65,113.68,113.61,113.63,12816.0,82.3452,82.3669,82.3162,82.3307,12816.0
2017-11-09 14:20:00,113.63,113.67,113.43,113.48,18767.0,82.3307,82.3597,82.1858,82.222,18767.0
2017-11-09 14:25:00,113.48,113.54,113.47,113.5,6300.0,82.222,82.2655,82.2148,82.2365,6300.0
2017-11-09 14:30:00,113.52,113.71,113.49,113.67,12150.0,82.251,82.3887,82.2293,82.3597,12150.0
2017-11-09 14:35:00,113.63,113.63,113.42,113.44,7657.0,82.3307,82.3307,82.1785,82.193,7657.0
2017-11-09 14:40:00,113.38,113.41,113.25,113.25,7921.0,82.1496,82.1713,82.0554,82.0554,7921.0
2017-11-09 14:45:00,113.26,113.26,113.12,113.15,8304.0,82.0626,82.0626,81.9612,81.9829,8304.0
2017-11-09 14:50:00,113.16,113.39,113.15,113.24,10783.0,81.9902,82.1568,81.9829,82.0481,10783.0
2017-11-09 14:55:00,113.26,113.26,113.18,113.18,4318.0,82.0626,82.0626,82.0046,82.0046,4318.0
2017-11-09 15:00:00,113.21,113.39,113.19,113.39,13910.0,82.0264,82.1568,82.0119,82.1568,13910.0
2017-11-09 15:05:00,113.35,113.35,113.25,113.28,4454.0,82.1278,82.1278,82.0554,82.0771,4454.0
2017-11-09 15:10:00,113.27,113.41,113.27,113.39,10213.0,82.0699,82.1713,82.0699,82.1568,10213.0
2017-11-09 15:15:00,113.42,113.46,113.34,113.4,9625.0,82.1785,82.2075,82.1206,82.164,9625.0
2017-11-09 15:20:00,113.43,113.57,113.43,113.5,13338.0,82.1858,82.2872,82.1858,82.2365,13338.0
2017-11-09 15:25:00,113.46,113.53,113.45,113.53,8705.0,82.2075,82.2582,82.2003,82.2582,8705.0
2017-11-09 15:30:00,113.53,113.57,113.43,113.49,20948.0,82.2582,82.2872,82.1858,82.2293,20948.0
2017-11-09 15:35:00,113.5,113.59,113.49,113.55,13355.0,82.2365,82.3017,82.2293,82.2727,13355.0
2017-11-09 15:40:00,113.54,113.64,113.52,113.62,20882.0,82.2655,82.3379,82.251,82.3234,20882.0
2017-11-09 15:45:00,113.6,113.6,113.42,113.42,17240.0,82.309,82.309,82.1785,82.1785,17240.0
2017-11-09 15:50:00,113.43,113.5,113.42,113.42,20238.0,82.1858,82.2365,82.1785,82.1785,20238.0
2017-11-09 15:55:00,113.44,113.6,113.43,113.5,57258.0,82.193,82.309,82.1858,82.2365,57258.0
2017-11-10 09:30:00,112.86,113.13,112.67,112.83,21897.0,81.7728,81.9684,81.6351,81.7511,21897.0
2017-11-10 09:35:00,112.78,113.1,112.78,112.9,17406.0,81.7148,81.9467,81.7148,81.8018,17406.0
2017-11-10 09:40:00,112.86,113.05,112.63,112.77,8747.0,81.7728,81.9105,81.6061,81.7076,8747.0
2017-11-10 09:45:00,112.8,112.83,112.41,112.56,17874.0,81.7293,81.7511,81.4467,81.5554,17874.0
2017-11-10 09:50:00,112.58,112.76,112.41,112.59,8660.0,81.5699,81.7003,81.4467,81.5772,8660.0
2017-11-10 09:55:00,112.56,112.69,112.33,112.57,13477.0,81.5554,81.6496,81.3888,81.5627,13477.0
2017-11-10 10:00:00,112.53,112.53,112.31,112.46,8456.0,81.5337,81.5337,81.3743,81.483,8456.0
2017-11-10 10:05:00,112.42,112.8,112.37,112.72,10696.0,81.454,81.7293,81.4178,81.6714,10696.0
2017-11-10 10:10:00,112.69,112.77,112.54,112.62,16581.0,81.6496,81.7076,81.5409,81.5989,16581.0
2017-11-10 10:15:00,112.65,112.67,112.39,112.39,17793.0,81.6206,81.6351,81.4322,81.4322,17793.0
2017-11-10 10:20:00,112.43,112.48,112.2,112.27,12300.0,81.4612,81.4975,81.2946,81.3453,12300.0
2017-11-10 10:25:00,112.3,112.33,112.14,112.16,11145.0,81.367,81.3888,81.2511,81.2656,11145.0
2017-11-10 10:30:00,112.2,112.2,111.93,111.96,11242.0,81.2946,81.2946,81.099,81.1207,11242.0
2017-11-10 10:35:00,112.02,112.06,111.91,111.98,20549.0,81.1642,81.1931,81.0845,81.1352,20549.0
2017-11-10 10:40:00,112.05,112.22,112.0,112.17,24937.0,81.1859,81.3091,81.1497,81.2728,24937.0
2017-11-10 10:45:00,112.21,112.45,112.18,112.45,9138.0,81.3018,81.4757,81.2801,81.4757,9138.0
2017-11-10 10:50:00,112.4,112.65,112.39,112.65,7833.0,81.4395,81.6206,81.4322,81.6206,7833.0
2017-11-10 10:55:00,112.66,112.9,112.65,112.89,11221.0,81.6279,81.8018,81.6206,81.7945,11221.0
2017-11-10 11:00:00,112.88,112.88,112.6,112.6,4476.0,81.7873,81.7873,81.5844,81.5844,4476.0
2017-11-10 11:05:00,112.62,112.7,112.61,112.65,12696.0,81.5989,81.6569,81.5917,81.6206,12696.0
2017-11-10 11:10:00,112.68,112.7,112.53,112.53,4200.0,81.6424,81.6569,81.5337,81.5337,4200.0
2017-11-10 11:15:00,112.56,112.62,112.55,112.6,7046.0,81.5554,81.5989,81.5482,81.5844,7046.0
2017-11-10 11:20:00,112.58,112.6,112.46,112.46,10044.0,81.5699,81.5844,81.483,81.483,10044.0
2017-11-10 11:25:00,112.44,112.47,112.21,112.23,7876.0,81.4685,81.4902,81.3018,81.3163,7876.0
2017-11-10 11:30:00,112.25,112.45,112.19,112.45,7382.0,81.3308,81.4757,81.2873,81.4757,7382.0
2017-11-10 11:35:00,112.46,112.54,112.45,112.52,6810.0,81.483,81.5409,81.4757,81.5264,6810.0
2017-11-10 11:40:00,112.51,112.62,112.49,112.6,5193.0,81.5192,81.5989,81.5047,81.5844,5193.0
2017-11-10 11:45:00,112.58,112.63,112.57,112.62,5001.0,81.5699,81.6061,81.5627,81.5989,5001.0
2017-11-10 11:50:00,112.6,112.67,112.59,112.67,4200.0,81.5844,81.6351,81.5772,81.6351,4200.0
2017-11-10 11:55:00,112.69,112.85,112.68,112.85,11728.0,81.6496,81.7655,81.6424,81.7655,11728.0
2017-11-10 12:00:00,112.81,112.98,112.81,112.87,10020.0,81.7366,81.8597,81.7366,81.78,10020.0
2017-11-10 12:05:00,112.87,113.08,112.85,113.08,5054.0,81.78,81.9322,81.7655,81.9322,5054.0
2017-11-10 12:10:00,113.06,113.08,113.0,113.05,5420.0,81.9177,81.9322,81.8742,81.9105,5420.0
2017-11-10 12:15:00,113.01,113.31,113.01,113.29,13613.0,81.8815,82.0988,81.8815,82.0843,13613.0
2017-11-10 12:20:00,113.23,113.29,113.19,113.24,6180.0,82.0409,82.0843,82.0119,82.0481,6180.0
2017-11-10 12:25:00,113.25,113.33,113.25,113.31,4529.0,82.0554,82.1133,82.0554,82.0988,4529.0
2017-11-10 12:30:00,113.28,113.28,113.14,113.17,6860.0,82.0771,82.0771,81.9757,81.9974,6860.0
2017-11-10 12:35:00,113.15,113.17,113.01,113.11,7128.0,81.9829,81.9974,81.8815,81.9539,7128.0
2017-11-10 12:40:00,113.06,113.14,113.06,113.12,7825.0,81.9177,81.9757,81.9177,81.9612,7825.0
2017-11-10 12:45:00,113.1,113.18,113.1,113.14,8748.0,81.9467,82.0046,81.9467,81.9757,8748.0
2017-11-10 12:50:00,113.14,113.2,113.1,113.16,10614.0,81.9757,82.0191,81.9467,81.9902,10614.0
2017-11-10 12:55:00,113.17,113.17,113.03,113.03,5643.0,81.9974,81.9974,81.896,81.896,5643.0
2017-11-10 13:00:00,113.02,113.12,113.02,113.12,15580.0,81.8887,81.9612,81.8887,81.9612,15580.0
2017-11-10 13:05:00,113.14,113.24,113.08,113.24,19492.0,81.9757,82.0481,81.9322,82.0481,19492.0
2017-11-10 13:10:00,113.32,113.44,113.32,113.44,8030.0,82.1061,82.193,82.1061,82.193,8030.0
2017-11-10 13:15:00,113.41,113.51,113.41,113.51,8407.0,82.1713,82.2437,82.1713,82.2437,8407.0
2017-11-10 13:20:00,113.51,113.63,113.49,113.57,5498.0,82.2437,82.3307,82.2293,82.2872,5498.0
2017-11-10 13:25:00,113.56,113.6,113.29,113.29,51147.0,82.28,82.309,82.0843,82.0843,51147.0
2017-11-10 13:30:00,113.3,113.41,113.24,113.41,6538.0,82.0916,82.1713,82.0481,82.1713,6538.0
2017-11-10 13:35:00,113.42,113.52,113.39,113.49,10151.0,82.1785,82.251,82.1568,82.2293,10151.0
2017-11-10 13:40:00,113.42,113.52,113.41,113.45,7945.0,82.1785,82.251,82.1713,82.2003,7945.0
2017-11-10 13:45:00,113.45,113.46,113.32,113.33,7616.0,82.2003,82.2075,82.1061,82.1133,7616.0
2017-11-10 13:50:00,113.31,113.34,113.26,113.31,5604.0,82.0988,82.1206,82.0626,82.0988,5604.0
2017-11-10 13:55:00,113.3,113.39,113.3,113.35,6689.0,82.0916,82.1568,82.0916,82.1278,6689.0
2017-11-10 14:00:00,113.36,113.49,113.36,113.44,6743.0,82.1351,82.2293,82.1351,82.193,6743.0
2017-11-10 14:05:00,113.44,113.51,113.43,113.5,4814.0,82.193,82.2437,82.1858,82.2365,4814.0
2017-11-10 14:10:00,113.51,113.51,113.43,113.45,14198.0,82.2437,82.2437,82.1858,82.2003,14198.0
2017-11-10 14:15:00,113.48,113.51,113.41,113.41,6032.0,82.222,82.2437,82.1713,82.1713,6032.0
2017-11-10 14:20:00,113.42,113.45,113.31,113.36,10136.0,82.1785,82.2003,82.0988,82.1351,10136.0
2017-11-10 14:25:00,113.36,113.36,113.25,113.27,7127.0,82.1351,82.1351,82.0554,82.0699,7127.0
2017-11-10 14:30:00,113.25,113.3,113.23,113.28,9008.0,82.0554,82.0916,82.0409,82.0771,9008.0
2017-11-10 14:35:00,113.28,113.29,113.14,113.2,9717.0,82.0771,82.0843,81.9757,82.0191,9717.0
2017-11-10 14:40:00,113.18,113.28,113.17,113.26,4067.0,82.0046,82.0771,81.9974,82.0626,4067.0
2017-11-10 14:45:00,113.29,113.37,113.29,113.33,4336.0,82.0843,82.1423,82.0843,82.1133,4336.0
2017-11-10 14:50:00,113.33,113.4,113.27,113.29,8550.0,82.1133,82.164,82.0699,82.0843,8550.0
2017-11-10 14:55:00,113.31,113.36,113.3,113.36,5856.0,82.0988,82.1351,82.0916,82.1351,5856.0
2017-11-10 15:00:00,113.34,113.4,113.34,113.38,50620.0,82.1206,82.164,82.1206,82.1496,50620.0
2017-11-10 15:05:00,113.4,113.48,113.4,113.46,9736.0,82.164,82.222,82.164,82.2075,9736.0
2017-11-10 15:10:00,113.48,113.53,113.47,113.52,7924.0,82.222,82.2582,82.2148,82.251,7924.0
2017-11-10 15:15:00,113.52,113.56,113.51,113.56,11054.0,82.251,82.28,82.2437,82.28,11054.0
2017-11-10 15:20:00,113.55,113.64,113.55,113.64,12910.0,82.2727,82.3379,82.2727,82.3379,12910.0
2017-11-10 15:25:00,113.65,113.75,113.65,113.7,10589.0,82.3452,82.4176,82.3452,82.3814,10589.0
2017-11-10 15:30:00,113.7,113.7,113.33,113.34,73062.0,82.3814,82.3814,82.1133,82.1206,73062.0
2017-11-10 15:35:00,113.35,113.46,113.35,113.41,17391.0,82.1278,82.2075,82.1278,82.1713,17391.0
2017-11-10 15:40:00,113.42,113.46,113.39,113.43,14119.0,82.1785,82.2075,82.1568,82.1858,14119.0
2017-11-10 15:45:00,113.44,113.48,113.41,113.42,20450.0,82.193,82.222,82.1713,82.1785,20450.0
2017-11-10 15:50:00,113.44,113.47,113.32,113.45,35703.0,82.193,82.2148,82.1061,82.2003,35703.0
2017-11-10 15:55:00,113.45,113.45,113.25,113.28,69498.0,82.2003,82.2003,82.0554,82.0771,69498.0
2017-11-13 09:30:00,113.38,113.49,113.13,113.16,13922.0,82.1496,82.2293,81.9684,81.9902,13922.0
2017-11-13 09:35:00,113.16,113.35,113.14,113.29,3653.0,81.9902,82.1278,81.9757,82.0843,3653.0
2017-11-13 09:40:00,113.2,113.62,113.2,113.4,11735.0,82.0191,82.3234,82.0191,82.164,11735.0
2017-11-13 09:45:00,113.36,113.47,113.24,113.35,5570.0,82.1351,82.2148,82.0481,82.1278,5570.0
2017-11-13 09:50:00,113.25,113.56,113.25,113.48,9658.0,82.0554,82.28,82.0554,82.222,9658.0
2017-11-13 09:55:00,113.48,113.48,113.01,113.09,6591.0,82.222,82.222,81.8815,81.9394,6591.0
2017-11-13 10:00:00,113.12,113.88,111.78,113.68,149604.0,81.9612,82.5118,80.9903,82.3669,149604.0
2017-11-13 10:05:00,113.48,113.7,112.64,113.21,45429.0,82.222,82.3814,81.6134,82.0264,45429.0
2017-11-13 10:10:00,113.21,113.42,113.06,113.32,18600.0,82.0264,82.1785,81.9177,82.1061,18600.0
2017-11-13 10:15:00,113.34,113.4,112.96,113.23,33782.0,82.1206,82.164,81.8452,82.0409,33782.0
2017-11-13 10:20:00,113.17,113.22,112.92,113.08,17114.0,81.9974,82.0336,81.8163,81.9322,17114.0
2017-11-13 10:25:00,113.0,113.0,112.59,112.62,21823.0,81.8742,81.8742,81.5772,81.5989,21823.0
2017-11-13 10:30:00,112.62,112.86,112.36,112.36,41512.0,81.5989,81.7728,81.4105,81.4105,41512.0
2017-11-13 10:35:00,112.29,112.65,112.25,112.65,44069.0,81.3598,81.6206,81.3308,81.6206,44069.0
2017-11-13 10:40:00,112.6,112.7,112.46,112.68,45878.0,81.5844,81.6569,81.483,81.6424,45878.0
2017-11-13 10:45:00,112.68,112.7,112.41,112.66,19721.0,81.6424,81.6569,81.4467,81.6279,19721.0
2017-11-13 10:50:00,112.68,112.83,112.56,112.8,21529.0,81.6424,81.7511,81.5554,81.7293,21529.0
2017-11-13 10:55:00,112.69,113.0,112.62,113.0,8727.0,81.6496,81.8742,81.5989,81.8742,8727.0
2017-11-13 11:00:00,113.04,113.43,113.0,113.35,27377.0,81.9032,82.1858,81.8742,82.1278,27377.0
2017-11-13 11:05:00,113.35,113.35,113.06,113.19,14950.0,82.1278,82.1278,81.9177,82.0119,14950.0
2017-11-13 11:10:00,113.19,113.32,113.15,113.16,10065.0,82.0119,82.1061,81.9829,81.9902,10065.0
2017-11-13 11:15:00,113.19,113.22,113.04,113.13,8131.0,82.0119,82.0336,81.9032,81.9684,8131.0
2017-11-13 11:20:00,113.13,113.37,113.12,113.3,28696.0,81.9684,82.1423,81.9612,82.0916,28696.0
2017-11-13 11:25:00,113.36,113.53,113.36,113.41,13954.0,82.1351,82.2582,82.1351,82.1713,13954.0
2017-11-13 11:30:00,113.44,113.45,113.2,113.23,18186.0,82.193,82.2003,82.0191,82.0409,18186.0
2017-11-13 11:35:00,113.25,113.46,113.21,113.46,22509.0,82.0554,82.2075,82.0264,82.2075,22509.0
2017-11-13 11:40:00,113.46,113.47,113.29,113.4,6716.0,82.2075,82.2148,82.0843,82.164,6716.0
2017-11-13 11:45:00,113.45,113.5,113.43,113.43,3357.0,82.2003,82.2365,82.1858,82.1858,3357.0
2017-11-13 11:50:00,113.42,113.51,113.42,113.49,4300.0,82.1785,82.2437,82.1785,82.2293,4300.0
2017-11-13 11:55:00,113.45,113.46,113.33,113.33,7285.0,82.2003,82.2075,82.1133,82.1133,7285.0
2017-11-13 12:00:00,113.38,113.47,113.38,113.45,2941.0,82.1496,82.2148,82.1496,82.2003,2941.0
2017-11-13 12:05:00,113.41,113.41,113.32,113.38,6650.0,82.1713,82.1713,82.1061,82.1496,6650.0
2017-11-13 12:10:00,113.42,113.5,113.28,113.35,33199.0,82.1785,82.2365,82.0771,82.1278,33199.0
2017-11-13 12:15:00,113.34,113.41,113.27,113.36,17500.0,82.1206,82.1713,82.0699,82.1351,17500.0
2017-11-13 12:20:00,113.36,113.47,113.31,113.44,17453.0,82.1351,82.2148,82.0988,82.193,17453.0
2017-11-13 12:25:00,113.44,113.48,113.34,113.43,12737.0,82.193,82.222,82.1206,82.1858,12737.0
2017-11-13 12:30:00,113.44,113.47,113.39,113.39,61822.0,82.193,82.2148,82.1568,82.1568,61822.0
2017-11-13 12:35:00,113.39,113.43,113.3,113.41,15809.0,82.1568,82.1858,82.0916,82.1713,15809.0
2017-11-13 12:40:00,113.41,113.41,113.37,113.37,6830.0,82.1713,82.1713,82.1423,82.1423,6830.0
2017-11-13 12:45:00,113.41,113.41,113.28,113.37,5932.0,82.1713,82.1713,82.0771,82.1423,5932.0
2017-11-13 12:50:00,113.39,113.39,113.18,113.19,8997.0,82.1568,82.1568,82.0046,82.0119,8997.0
2017-11-13 12:55:00,113.22,113.5,113.21,113.44,6708.0,82.0336,82.2365,82.0264,82.193,6708.0
2017-11-13 13:00:00,113.43,113.44,113.32,113.32,3126.0,82.1858,82.193,82.1061,82.1061,3126.0
2017-11-13 13:05:00,113.35,113.35,113.27,113.27,16172.0,82.1278,82.1278,82.0699,82.0699,16172.0
2017-11-13 13:10:00,113.28,113.32,113.22,113.24,6613.0,82.0771,82.1061,82.0336,82.0481,6613.0
2017-11-13 13:15:00,113.25,113.32,113.25,113.29,3138.0,82.0554,82.1061,82.0554,82.0843,3138.0
2017-11-13 13:20:00,113.3,113.31,113.23,113.26,6907.0,82.0916,82.0988,82.0409,82.0626,6907.0
2017-11-13 13:25:00,113.26,113.27,113.11,113.16,6996.0,82.0626,82.0699,81.9539,81.9902,6996.0
2017-11-13 13:30:00,113.14,113.16,112.92,112.94,20950.0,81.9757,81.9902,81.8163,81.8308,20950.0
2017-11-13 13:35:00,112.93,112.98,112.82,112.93,19607.0,81.8235,81.8597,81.7438,81.8235,19607.0
2017-11-13 13:40:00,112.92,113.14,112.91,113.09,12101.0,81.8163,81.9757,81.809,81.9394,12101.0
2017-11-13 13:45:00,113.07,113.08,112.98,113.01,5995.0,81.9249,81.9322,81.8597,81.8815,5995.0
2017-11-13 13:50:00,113.01,113.33,112.98,113.26,12035.0,81.8815,82.1133,81.8597,82.0626,12035.0
2017-11-13 13:55:00,113.26,113.28,113.19,113.2,8054.0,82.0626,82.0771,82.0119,82.0191,8054.0
2017-11-13 14:00:00,113.18,113.2,113.02,113.14,13887.0,82.0046,82.0191,81.8887,81.9757,13887.0
2017-11-13 14:05:00,113.18,113.22,113.04,113.05,4971.0,82.0046,82.0336,81.9032,81.9105,4971.0
2017-11-13 14:10:00,113.04,113.1,113.0,113.06,7601.0,81.9032,81.9467,81.8742,81.9177,7601.0
2017-11-13 14:15:00,113.08,113.17,113.08,113.14,9004.0,81.9322,81.9974,81.9322,81.9757,9004.0
2017-11-13 14:20:00,113.14,113.15,113.01,113.01,8258.0,81.9757,81.9829,81.8815,81.8815,8258.0
2017-11-13 14:25:00,113.02,113.12,113.0,113.04,7477.0,81.8887,81.9612,81.8742,81.9032,7477.0
2017-11-13 14:30:00,113.06,113.07,112.95,112.97,6210.0,81.9177,81.9249,81.838,81.8525,6210.0
2017-11-13 14:35:00,112.95,113.09,112.93,112.94,14206.0,81.838,81.9394,81.8235,81.8308,14206.0
2017-11-13 14:40:00,112.95,112.96,112.91,112.95,7591.0,81.838,81.8452,81.809,81.838,7591.0
2017-11-13 14:45:00,112.94,113.19,112.94,113.11,25570.0,81.8308,82.0119,81.8308,81.9539,25570.0
2017-11-13 14:50:00,113.12,113.18,113.08,113.17,23597.0,81.9612,82.0046,81.9322,81.9974,23597.0
2017-11-13 14:55:00,113.21,113.21,113.13,113.16,5270.0,82.0264,82.0264,81.9684,81.9902,5270.0
2017-11-13 15:00:00,113.15,113.17,113.05,113.08,10404.0,81.9829,81.9974,81.9105,81.9322,10404.0
2017-11-13 15:05:00,113.07,113.07,112.84,112.9,28445.0,81.9249,81.9249,81.7583,81.8018,28445.0
2017-11-13 15:10:00,112.94,113.01,112.93,112.95,5975.0,81.8308,81.8815,81.8235,81.838,5975.0
2017-11-13 15:15:00,112.95,113.02,112.93,113.0,20251.0,81.838,81.8887,81.8235,81.8742,20251.0
2017-11-13 15:20:00,112.98,113.0,112.96,112.96,10804.0,81.8597,81.8742,81.8452,81.8452,10804.0
2017-11-13 15:25:00,112.98,113.12,112.97,113.11,37858.0,81.8597,81.9612,81.8525,81.9539,37858.0
2017-11-13 15:30:00,113.12,113.12,112.92,112.92,26911.0,81.9612,81.9612,81.8163,81.8163,26911.0
2017-11-13 15:35:00,112.91,112.97,112.79,112.79,39314.0,81.809,81.8525,81.7221,81.7221,39314.0
2017-11-13 15:40:00,112.8,112.82,112.63,112.63,40468.0,81.7293,81.7438,81.6061,81.6061,40468.0
2017-11-13 15:45:00,112.63,112.76,112.62,112.72,59588.0,81.6061,81.7003,81.5989,81.6714,59588.0
2017-11-13 15:50:00,112.72,112.86,112.71,112.79,56720.0,81.6714,81.7728,81.6641,81.7221,56720.0
2017-11-13 15:55:00,112.78,112.97,112.78,112.93,87548.0,81.7148,81.8525,81.7148,81.8235,87548.0
2017-11-14 09:30:00,112.8,112.93,112.09,112.25,42540.0,81.7293,81.8235,81.2149,81.3308,42540.0
2017-11-14 09:35:00,112.09,112.44,112.08,112.44,29756.0,81.2149,81.4685,81.2076,81.4685,29756.0
2017-11-14 09:40:00,112.49,113.05,112.49,112.94,12065.0,81.5047,81.9105,81.5047,81.8308,12065.0
2017-11-14 09:45:00,113.02,113.58,112.92,113.17,101817.0,81.8887,82.2945,81.8163,81.9974,101817.0
2017-11-14 09:50:00,113.13,113.16,112.98,112.98,8048.0,81.9684,81.9902,81.8597,81.8597,8048.0
2017-11-14 09:55:00,112.98,113.02,112.65,112.66,12589.0,81.8597,81.8887,81.6206,81.6279,12589.0
2017-11-14 10:00:00,112.68,112.94,112.59,112.73,10787.0,81.6424,81.8308,81.5772,81.6786,10787.0
2017-11-14 10:05:00,112.7,112.79,112.61,112.66,9633.0,81.6569,81.7221,81.5917,81.6279,9633.0
2017-11-14 10:10:00,112.65,112.78,112.61,112.7,13235.0,81.6206,81.7148,81.5917,81.6569,13235.0
2017-11-14 10:15:00,112.7,112.76,112.5,112.54,14382.0,81.6569,81.7003,81.512,81.5409,14382.0
2017-11-14 10:20:00,112.5,112.65,112.42,112.56,9564.0,81.512,81.6206,81.454,81.5554,9564.0
2017-11-14 10:25:00,112.56,112.56,112.46,112.54,10238.0,81.5554,81.5554,81.483,81.5409,10238.0
2017-11-14 10:30:00,112.56,112.78,112.55,112.62,19270.0,81.5554,81.7148,81.5482,81.5989,19270.0
2017-11-14 10:35:00,112.66,112.87,112.64,112.84,19221.0,81.6279,81.78,81.6134,81.7583,19221.0
2017-11-14 10:40:00,112.94,113.14,112.91,113.14,3700.0,81.8308,81.9757,81.809,81.9757,3700.0
2017-11-14 10:45:00,113.14,113.31,113.11,113.22,10126.0,81.9757,82.0988,81.9539,82.0336,10126.0
2017-11-14 10:50:00,113.22,113.26,113.2,113.24,17898.0,82.0336,82.0626,82.0191,82.0481,17898.0
2017-11-14 10:55:00,113.24,113.26,113.18,113.25,10579.0,82.0481,82.0626,82.0046,82.0554,10579.0
2017-11-14 11:00:00,113.27,113.3,113.16,113.16,5801.0,82.0699,82.0916,81.9902,81.9902,5801.0
2017-11-14 11:05:00,113.14,113.26,113.14,113.2,5937.0,81.9757,82.0626,81.9757,82.0191,5937.0
2017-11-14 11:10:00,113.22,113.26,113.2,113.21,7880.0,82.0336,82.0626,82.0191,82.0264,7880.0
2017-11-14 11:15:00,113.23,113.26,113.17,113.25,17108.0,82.0409,82.0626,81.9974,82.0554,17108.0
2017-11-14 11:20:00,113.28,113.42,113.23,113.4,6400.0,82.0771,82.1785,82.0409,82.164,6400.0
2017-11-14 11:25:00,113.41,113.42,113.24,113.27,12671.0,82.1713,82.1785,82.0481,82.0699,12671.0
2017-11-14 11:30:00,113.28,113.32,113.17,113.17,4347.0,82.0771,82.1061,81.9974,81.9974,4347.0
2017-11-14 11:35:00,113.13,113.32,113.12,113.32,3653.0,81.9684,82.1061,81.9612,82.1061,3653.0
2017-11-14 11:40:00,113.33,113.35,113.19,113.23,7862.0,82.1133,82.1278,82.0119,82.0409,7862.0
2017-11-14 11:45:00,113.2,113.28,113.14,113.19,8354.0,82.0191,82.0771,81.9757,82.0119,8354.0
2017-11-14 11:50:00,113.23,113.26,113.19,113.22,7769.0,82.0409,82.0626,82.0119,82.0336,7769.0
2017-11-14 11:55:00,113.24,113.25,113.2,113.22,7873.0,82.0481,82.0554,82.0191,82.0336,7873.0
2017-11-14 12:00:00,113.22,113.3,113.22,113.23,6245.0,82.0336,82.0916,82.0336,82.0409,6245.0
2017-11-14 12:05:00,113.23,113.24,112.98,113.04,11959.0,82.0409,82.0481,81.8597,81.9032,11959.0
2017-11-14 12:10:00,113.03,113.05,113.0,113.03,4048.0,81.896,81.9105,81.8742,81.896,4048.0
2017-11-14 12:15:00,113.05,113.2,113.05,113.2,4100.0,81.9105,82.0191,81.9105,82.0191,4100.0
2017-11-14 12:20:00,113.21,113.21,113.12,113.14,3116.0,82.0264,82.0264,81.9612,81.9757,3116.0
2017-11-14 12:25:00,113.13,113.14,113.02,113.05,6892.0,81.9684,81.9757,81.8887,81.9105,6892.0
2017-11-14 12:30:00,113.05,113.09,112.97,113.09,16260.0,81.9105,81.9394,81.8525,81.9394,16260.0
2017-11-14 12:35:00,113.11,113.35,113.11,113.2,6335.0,81.9539,82.1278,81.9539,82.0191,6335.0
2017-11-14 12:40:00,113.19,113.23,113.1,113.1,5755.0,82.0119,82.0409,81.9467,81.9467,5755.0
2017-11-14 12:45:00,113.13,113.2,113.1,113.13,5606.0,81.9684,82.0191,81.9467,81.9684,5606.0
2017-11-14 12:50:00,113.11,113.18,113.1,113.11,4132.0,81.9539,82.0046,81.9467,81.9539,4132.0
2017-11-14 12:55:00,113.13,113.15,113.07,113.15,4195.0,81.9684,81.9829,81.9249,81.9829,4195.0
2017-11-14 13:00:00,113.15,113.18,113.11,113.13,4586.0,81.9829,82.0046,81.9539,81.9684,4586.0
2017-11-14 13:05:00,113.13,113.13,113.08,113.12,2225.0,81.9684,81.9684,81.9322,81.9612,2225.0
2017-11-14 13:10:00,113.09,113.1,113.02,113.05,7458.0,81.9394,81.9467,81.8887,81.9105,7458.0
2017-11-14 13:15:00,113.07,113.08,112.92,112.92,3711.0,81.9249,81.9322,81.8163,81.8163,3711.0
2017-11-14 13:20:00,112.94,112.99,112.9,112.99,5932.0,81.8308,81.867,81.8018,81.867,5932.0
2017-11-14 13:25:00,112.98,113.05,112.97,113.03,7325.0,81.8597,81.9105,81.8525,81.896,7325.0
2017-11-14 13:30:00,113.0,113.05,112.97,113.04,3385.0,81.8742,81.9105,81.8525,81.9032,3385.0
2017-11-14 13:35:00,113.05,113.09,113.03,113.06,4342.0,81.9105,81.9394,81.896,81.9177,4342.0
2017-11-14 13:40:00,113.08,113.13,113.05,113.06,6707.0,81.9322,81.9684,81.9105,81.9177,6707.0
2017-11-14 13:45:00,113.08,113.16,113.06,113.16,3524.0,81.9322,81.9902,81.9177,81.9902,3524.0
2017-11-14 13:50:00,113.18,113.23,113.17,113.19,6481.0,82.0046,82.0409,81.9974,82.0119,6481.0
2017-11-14 13:55:00,113.18,113.24,113.16,113.18,32759.0,82.0046,82.0481,81.9902,82.0046,32759.0
2017-11-14 14:00:00,113.17,113.32,113.17,113.28,12713.0,81.9974,82.1061,81.9974,82.0771,12713.0
2017-11-14 14:05:00,113.3,113.3,113.23,113.28,6132.0,82.0916,82.0916,82.0409,82.0771,6132.0
2017-11-14 14:10:00,113.27,113.48,113.01,113.14,63066.0,82.0699,82.222,81.8815,81.9757,63066.0
2017-11-14 14:15:00,113.18,113.3,113.17,113.25,10150.0,82.0046,82.0916,81.9974,82.0554,10150.0
2017-11-14 14:20:00,113.26,113.3,113.1,113.12,9645.0,82.0626,82.0916,81.9467,81.9612,9645.0
2017-11-14 14:25:00,113.15,113.16,112.99,112.99,6573.0,81.9829,81.9902,81.867,81.867,6573.0
2017-11-14 14:30:00,113.02,113.06,112.92,112.93,6622.0,81.8887,81.9177,81.8163,81.8235,6622.0
2017-11-14 14:35:00,112.9,112.98,112.75,112.77,8447.0,81.8018,81.8597,81.6931,81.7076,8447.0
2017-11-14 14:40:00,112.79,112.81,112.68,112.75,6178.0,81.7221,81.7366,81.6424,81.6931,6178.0
2017-11-14 14:45:00,112.75,112.78,112.65,112.65,8341.0,81.6931,81.7148,81.6206,81.6206,8341.0
2017-11-14 14:50:00,112.66,112.9,112.66,112.85,9457.0,81.6279,81.8018,81.6279,81.7655,9457.0
2017-11-14 14:55:00,112.85,112.89,112.75,112.79,8065.0,81.7655,81.7945,81.6931,81.7221,8065.0
2017-11-14 15:00:00,112.77,112.77,112.67,112.67,3900.0,81.7076,81.7076,81.6351,81.6351,3900.0
2017-11-14 15:05:00,112.67,112.74,112.65,112.67,10519.0,81.6351,81.6858,81.6206,81.6351,10519.0
2017-11-14 15:10:00,112.69,112.72,112.67,112.68,4696.0,81.6496,81.6714,81.6351,81.6424,4696.0
2017-11-14 15:15:00,112.68,112.71,112.62,112.62,8351.0,81.6424,81.6641,81.5989,81.5989,8351.0
2017-11-14 15:20:00,112.63,112.73,112.6,112.73,9767.0,81.6061,81.6786,81.5844,81.6786,9767.0
2017-11-14 15:25:00,112.69,112.72,112.55,112.63,12825.0,81.6496,81.6714,81.5482,81.6061,12825.0
2017-11-14 15:30:00,112.67,113.06,112.66,112.99,55209.0,81.6351,81.9177,81.6279,81.867,55209.0
2017-11-14 15:35:00,113.02,113.08,112.92,112.99,18012.0,81.8887,81.9322,81.8163,81.867,18012.0
2017-11-14 15:40:00,112.98,112.99,112.89,112.92,14298.0,81.8597,81.867,81.7945,81.8163,14298.0
2017-11-14 15:45:00,112.94,112.96,112.84,112.94,32410.0,81.8308,81.8452,81.7583,81.8308,32410.0
2017-11-14 15:50:00,112.96,113.25,112.93,113.21,102940.0,81.8452,82.0554,81.8235,82.0264,102940.0
2017-11-14 15:55:00,113.2,113.24,113.13,113.15,112332.0,82.0191,82.0481,81.9684,81.9829,112332.0
2017-11-15 09:30:00,113.49,113.59,113.13,113.4,28865.0,82.2293,82.3017,81.9684,82.164,28865.0
2017-11-15 09:35:00,113.41,113.41,112.86,112.86,4270.0,82.1713,82.1713,81.7728,81.7728,4270.0
2017-11-15 09:40:00,112.88,112.88,112.51,112.51,7002.0,81.7873,81.7873,81.5192,81.5192,7002.0
2017-11-15 09:45:00,112.57,112.9,112.54,112.9,9243.0,81.5627,81.8018,81.5409,81.8018,9243.0
2017-11-15 09:50:00,112.97,112.98,112.45,112.47,15074.0,81.8525,81.8597,81.4757,81.4902,15074.0
2017-11-15 09:55:00,112.48,112.54,112.24,112.25,30282.0,81.4975,81.5409,81.3236,81.3308,30282.0
2017-11-15 10:00:00,112.29,112.45,112.19,112.42,11848.0,81.3598,81.4757,81.2873,81.454,11848.0
2017-11-15 10:05:00,112.42,112.45,112.34,112.45,15910.0,81.454,81.4757,81.396,81.4757,15910.0
2017-11-15 10:10:00,112.45,112.46,112.33,112.43,22173.0,81.4757,81.483,81.3888,81.4612,22173.0
2017-11-15 10:15:00,112.41,112.49,112.38,112.4,11616.0,81.4467,81.5047,81.425,81.4395,11616.0
2017-11-15 10:20:00,112.41,112.41,112.25,112.32,8415.0,81.4467,81.4467,81.3308,81.3815,8415.0
2017-11-15 10:25:00,112.39,112.52,112.3,112.51,8898.0,81.4322,81.5264,81.367,81.5192,8898.0
2017-11-15 10:30:00,112.48,112.53,112.21,112.24,9734.0,81.4975,81.5337,81.3018,81.3236,9734.0
2017-11-15 10:35:00,112.25,112.26,112.05,112.1,16256.0,81.3308,81.3381,81.1859,81.2221,16256.0
2017-11-15 10:40:00,112.23,112.37,112.16,112.37,3100.0,81.3163,81.4178,81.2656,81.4178,3100.0
2017-11-15 10:45:00,112.38,112.41,112.25,112.3,6552.0,81.425,81.4467,81.3308,81.367,6552.0
2017-11-15 10:50:00,112.33,112.34,112.13,112.13,3109.0,81.3888,81.396,81.2439,81.2439,3109.0
2017-11-15 10:55:00,112.19,112.21,112.12,112.17,4976.0,81.2873,81.3018,81.2366,81.2728,4976.0
2017-11-15 11:00:00,112.19,112.21,112.04,112.05,4927.0,81.2873,81.3018,81.1787,81.1859,4927.0
2017-11-15 11:05:00,112.05,112.05,111.97,111.99,3657.0,81.1859,81.1859,81.1279,81.1424,3657.0
2017-11-15 11:10:00,112.02,112.1,111.99,112.1,3351.0,81.1642,81.2221,81.1424,81.2221,3351.0
2017-11-15 11:15:00,112.08,112.08,112.03,112.08,3162.0,81.2076,81.2076,81.1714,81.2076,3162.0
2017-11-15 11:20:00,112.03,112.19,112.03,112.11,16204.0,81.1714,81.2873,81.1714,81.2294,16204.0
2017-11-15 11:25:00,112.14,112.16,112.08,112.14,3795.0,81.2511,81.2656,81.2076,81.2511,3795.0
2017-11-15 11:30:00,112.17,112.18,112.06,112.06,2953.0,81.2728,81.2801,81.1931,81.1931,2953.0
2017-11-15 11:35:00,112.09,112.11,111.98,111.98,6770.0,81.2149,81.2294,81.1352,81.1352,6770.0
2017-11-15 11:40:00,111.98,112.16,111.96,112.12,6896.0,81.1352,81.2656,81.1207,81.2366,6896.0
2017-11-15 11:45:00,112.15,112.23,112.1,112.23,6438.0,81.2584,81.3163,81.2221,81.3163,6438.0
2017-11-15 11:50:00,112.25,112.25,112.15,112.15,5236.0,81.3308,81.3308,81.2584,81.2584,5236.0
2017-11-15 11:55:00,112.15,112.24,112.12,112.23,7253.0,81.2584,81.3236,81.2366,81.3163,7253.0
2017-11-15 12:00:00,112.22,112.22,112.08,112.08,2900.0,81.3091,81.3091,81.2076,81.2076,2900.0
2017-11-15 12:05:00,112.09,112.19,112.08,112.18,3381.0,81.2149,81.2873,81.2076,81.2801,3381.0
2017-11-15 12:10:00,112.2,112.33,112.2,112.26,4159.0,81.2946,81.3888,81.2946,81.3381,4159.0
2017-11-15 12:15:00,112.29,112.48,112.28,112.46,4300.0,81.3598,81.4975,81.3525,81.483,4300.0
2017-11-15 12:20:00,112.5,112.69,112.37,112.51,18425.0,81.512,81.6496,81.4178,81.5192,18425.0
2017-11-15 12:25:00,112.52,112.73,112.52,112.73,11518.0,81.5264,81.6786,81.5264,81.6786,11518.0
2017-11-15 12:30:00,112.68,112.68,112.56,112.59,7133.0,81.6424,81.6424,81.5554,81.5772,7133.0
2017-11-15 12:35:00,112.59,112.76,112.56,112.71,9689.0,81.5772,81.7003,81.5554,81.6641,9689.0
2017-11-15 12:40:00,112.71,112.85,112.68,112.71,5847.0,81.6641,81.7655,81.6424,81.6641,5847.0
2017-11-15 12:45:00,112.71,112.71,112.61,112.63,3242.0,81.6641,81.6641,81.5917,81.6061,3242.0
2017-11-15 12:50:00,112.59,112.73,112.59,112.7,2226.0,81.5772,81.6786,81.5772,81.6569,2226.0
2017-11-15 12:55:00,112.7,112.7,112.6,112.66,7265.0,81.6569,81.6569,81.5844,81.6279,7265.0
2017-11-15 13:00:00,112.65,112.65,112.44,112.45,10525.0,81.6206,81.6206,81.4685,81.4757,10525.0
2017-11-15 13:05:00,112.49,112.49,112.39,112.41,5246.0,81.5047,81.5047,81.4322,81.4467,5246.0
2017-11-15 13:10:00,112.39,112.51,112.39,112.51,3881.0,81.4322,81.5192,81.4322,81.5192,3881.0
2017-11-15 13:15:00,112.51,112.53,112.47,112.49,4619.0,81.5192,81.5337,81.4902,81.5047,4619.0
2017-11-15 13:20:00,112.45,112.49,112.42,112.45,4660.0,81.4757,81.5047,81.454,81.4757,4660.0
2017-11-15 13:25:00,112.44,112.49,112.39,112.41,7872.0,81.4685,81.5047,81.4322,81.4467,7872.0
2017-11-15 13:30:00,112.44,112.48,112.34,112.34,4007.0,81.4685,81.4975,81.396,81.396,4007.0
2017-11-15 13:35:00,112.35,112.37,112.24,112.3,10742.0,81.4033,81.4178,81.3236,81.367,10742.0
2017-11-15 13:40:00,112.32,112.5,112.27,112.42,16895.0,81.3815,81.512,81.3453,81.454,16895.0
2017-11-15 13:45:00,112.45,112.5,112.4,112.41,6585.0,81.4757,81.512,81.4395,81.4467,6585.0
2017-11-15 13:50:00,112.41,112.57,112.39,112.49,6618.0,81.4467,81.5627,81.4322,81.5047,6618.0
2017-11-15 13:55:00,112.49,112.49,112.4,112.4,6018.0,81.5047,81.5047,81.4395,81.4395,6018.0
2017-11-15 14:00:00,112.41,112.46,112.32,112.32,5075.0,81.4467,81.483,81.3815,81.3815,5075.0
2017-11-15 14:05:00,112.3,112.41,112.2,112.39,8121.0,81.367,81.4467,81.2946,81.4322,8121.0
2017-11-15 14:10:00,112.38,112.43,112.34,112.34,4880.0,81.425,81.4612,81.396,81.396,4880.0
2017-11-15 14:15:00,112.35,112.4,112.34,112.38,7197.0,81.4033,81.4395,81.396,81.425,7197.0
2017-11-15 14:20:00,112.39,112.43,112.32,112.33,15908.0,81.4322,81.4612,81.3815,81.3888,15908.0
2017-11-15 14:25:00,112.32,112.38,112.31,112.35,8696.0,81.3815,81.425,81.3743,81.4033,8696.0
2017-11-15 14:30:00,112.35,112.45,112.33,112.44,7806.0,81.4033,81.4757,81.3888,81.4685,7806.0
2017-11-15 14:35:00,112.43,112.59,112.42,112.57,9461.0,81.4612,81.5772,81.454,81.5627,9461.0
2017-11-15 14:40:00,112.59,112.89,112.54,112.88,18718.0,81.5772,81.7945,81.5409,81.7873,18718.0
2017-11-15 14:45:00,112.89,112.93,112.81,112.83,11159.0,81.7945,81.8235,81.7366,81.7511,11159.0
2017-11-15 14:50:00,112.83,112.9,112.77,112.77,9711.0,81.7511,81.8018,81.7076,81.7076,9711.0
2017-11-15 14:55:00,112.75,112.86,112.7,112.84,24395.0,81.6931,81.7728,81.6569,81.7583,24395.0
2017-11-15 15:00:00,112.85,112.85,112.79,112.81,13348.0,81.7655,81.7655,81.7221,81.7366,13348.0
2017-11-15 15:05:00,112.81,112.86,112.76,112.85,10050.0,81.7366,81.7728,81.7003,81.7655,10050.0
2017-11-15 15:10:00,112.87,113.01,112.86,113.01,13557.0,81.78,81.8815,81.7728,81.8815,13557.0
2017-11-15 15:15:00,113.0,113.01,112.93,112.94,18371.0,81.8742,81.8815,81.8235,81.8308,18371.0
2017-11-15 15:20:00,112.96,112.96,112.75,112.84,16132.0,81.8452,81.8452,81.6931,81.7583,16132.0
2017-11-15 15:25:00,112.83,112.86,112.76,112.82,11317.0,81.7511,81.7728,81.7003,81.7438,11317.0
2017-11-15 15:30:00,112.86,112.9,112.83,112.84,15972.0,81.7728,81.8018,81.7511,81.7583,15972.0
2017-11-15 15:35:00,112.84,112.91,112.81,112.81,15281.0,81.7583,81.809,81.7366,81.7366,15281.0
2017-11-15 15:40:00,112.81,112.81,112.62,112.65,20677.0,81.7366,81.7366,81.5989,81.6206,20677.0
2017-11-15 15:45:00,112.66,112.73,112.63,112.67,20435.0,81.6279,81.6786,81.6061,81.6351,20435.0
2017-11-15 15:50:00,112.66,112.7,112.58,112.65,30693.0,81.6279,81.6569,81.5699,81.6206,30693.0
2017-11-15 15:55:00,112.65,112.66,112.49,112.56,71281.0,81.6206,81.6279,81.5047,81.5554,71281.0
2017-11-16 09:30:00,112.62,113.39,112.56,113.3,19285.0,81.5989,82.1568,81.5554,82.0916,19285.0
2017-11-16 09:35:00,113.4,113.43,113.17,113.24,16872.0,82.164,82.1858,81.9974,82.0481,16872.0
2017-11-16 09:40:00,113.24,113.36,112.9,113.18,7317.0,82.0481,82.1351,81.8018,82.0046,7317.0
2017-11-16 09:45:00,113.24,113.3,112.77,112.95,21452.0,82.0481,82.0916,81.7076,81.838,21452.0
2017-11-16 09:50:00,112.95,112.98,112.83,112.98,5150.0,81.838,81.8597,81.7511,81.8597,5150.0
2017-11-16 09:55:00,112.99,113.05,112.93,113.04,9333.0,81.867,81.9105,81.8235,81.9032,9333.0
2017-11-16 10:00:00,112.99,112.99,112.72,112.8,5804.0,81.867,81.867,81.6714,81.7293,5804.0
2017-11-16 10:05:00,112.77,112.82,112.64,112.64,19660.0,81.7076,81.7438,81.6134,81.6134,19660.0
2017-11-16 10:10:00,112.66,112.77,112.62,112.7,19331.0,81.6279,81.7076,81.5989,81.6569,19331.0
2017-11-16 10:15:00,112.62,112.65,112.46,112.52,12976.0,81.5989,81.6206,81.483,81.5264,12976.0
2017-11-16 10:20:00,112.57,112.64,112.47,112.47,11791.0,81.5627,81.6134,81.4902,81.4902,11791.0
2017-11-16 10:25:00,112.49,112.49,112.41,112.49,11846.0,81.5047,81.5047,81.4467,81.5047,11846.0
2017-11-16 10:30:00,112.49,112.51,112.36,112.45,12136.0,81.5047,81.5192,81.4105,81.4757,12136.0
2017-11-16 10:35:00,112.45,112.51,112.42,112.51,7267.0,81.4757,81.5192,81.454,81.5192,7267.0
2017-11-16 10:40:00,112.51,112.52,112.32,112.36,25373.0,81.5192,81.5264,81.3815,81.4105,25373.0
2017-11-16 10:45:00,112.37,112.37,112.1,112.19,10063.0,81.4178,81.4178,81.2221,81.2873,10063.0
2017-11-16 10:50:00,112.17,112.4,112.11,112.13,45127.0,81.2728,81.4395,81.2294,81.2439,45127.0
2017-11-16 10:55:00,112.16,112.52,112.16,112.5,39258.0,81.2656,81.5264,81.2656,81.512,39258.0
2017-11-16 11:00:00,112.51,112.66,112.47,112.5,12281.0,81.5192,81.6279,81.4902,81.512,12281.0
2017-11-16 11:05:00,112.5,112.53,112.24,112.25,15659.0,81.512,81.5337,81.3236,81.3308,15659.0
2017-11-16 11:10:00,112.29,112.31,112.18,112.18,9494.0,81.3598,81.3743,81.2801,81.2801,9494.0
2017-11-16 11:15:00,112.19,112.21,111.94,112.01,12985.0,81.2873,81.3018,81.1062,81.1569,12985.0
2017-11-16 11:20:00,112.01,112.11,111.97,112.03,13140.0,81.1569,81.2294,81.1279,81.1714,13140.0
2017-11-16 11:25:00,112.05,112.07,111.91,112.03,18574.0,81.1859,81.2004,81.0845,81.1714,18574.0
2017-11-16 11:30:00,112.03,112.05,111.93,111.97,15704.0,81.1714,81.1859,81.099,81.1279,15704.0
2017-11-16 11:35:00,111.97,112.04,111.93,112.01,13068.0,81.1279,81.1787,81.099,81.1569,13068.0
2017-11-16 11:40:00,112.02,112.02,111.9,111.9,12459.0,81.1642,81.1642,81.0772,81.0772,12459.0
2017-11-16 11:45:00,111.93,111.99,111.86,111.95,11635.0,81.099,81.1424,81.0482,81.1134,11635.0
2017-11-16 11:50:00,111.95,112.02,111.95,111.98,23272.0,81.1134,81.1642,81.1134,81.1352,23272.0
2017-11-16 11:55:00,111.98,112.02,111.86,111.99,14164.0,81.1352,81.1642,81.0482,81.1424,14164.0
2017-11-16 12:00:00,111.96,111.99,111.89,111.96,12369.0,81.1207,81.1424,81.07,81.1207,12369.0
2017-11-16 12:05:00,111.97,111.99,111.86,111.91,18798.0,81.1279,81.1424,81.0482,81.0845,18798.0
2017-11-16 12:10:00,111.94,111.98,111.68,111.71,22318.0,81.1062,81.1352,80.9178,80.9396,22318.0
2017-11-16 12:15:00,111.74,111.78,111.59,111.61,21789.0,80.9613,80.9903,80.8526,80.8671,21789.0
2017-11-16 12:20:00,111.61,111.63,111.56,111.59,42789.0,80.8671,80.8816,80.8309,80.8526,42789.0
2017-11-16 12:25:00,111.6,111.67,111.59,111.63,64893.0,80.8599,80.9106,80.8526,80.8816,64893.0
2017-11-16 12:30:00,111.65,111.67,111.56,111.58,12133.0,80.8961,80.9106,80.8309,80.8454,12133.0
2017-11-16 12:35:00,111.61,111.61,111.45,111.48,34778.0,80.8671,80.8671,80.7512,80.7729,34778.0
2017-11-16 12:40:00,111.48,111.7,111.47,111.6,15722.0,80.7729,80.9323,80.7657,80.8599,15722.0
2017-11-16 12:45:00,111.59,111.78,111.42,111.76,19371.0,80.8526,80.9903,80.7294,80.9758,19371.0
2017-11-16 12:50:00,111.75,111.8,111.56,111.59,22241.0,80.9685,81.0048,80.8309,80.8526,22241.0
2017-11-16 12:55:00,111.57,111.59,111.35,111.43,14861.0,80.8381,80.8526,80.6787,80.7367,14861.0
2017-11-16 13:00:00,111.45,111.57,111.43,111.57,8024.0,80.7512,80.8381,80.7367,80.8381,8024.0
2017-11-16 13:05:00,111.56,111.56,111.43,111.43,12969.0,80.8309,80.8309,80.7367,80.7367,12969.0
2017-11-16 13:10:00,111.44,111.47,111.39,111.4,15279.0,80.7439,80.7657,80.7077,80.7149,15279.0
2017-11-16 13:15:00,111.41,111.42,111.09,111.11,24013.0,80.7222,80.7294,80.4903,80.5048,24013.0
2017-11-16 13:20:00,111.11,111.21,111.06,111.07,27386.0,80.5048,80.5773,80.4686,80.4758,27386.0
2017-11-16 13:25:00,111.07,111.13,110.9,111.0,46437.0,80.4758,80.5193,80.3527,80.4251,46437.0
2017-11-16 13:30:00,111.05,111.23,110.95,111.17,35593.0,80.4614,80.5918,80.3889,80.5483,35593.0
2017-11-16 13:35:00,111.13,111.3,111.13,111.25,45138.0,80.5193,80.6425,80.5193,80.6063,45138.0
2017-11-16 13:40:00,111.23,111.39,111.21,111.32,18606.0,80.5918,80.7077,80.5773,80.657,18606.0
2017-11-16 13:45:00,111.32,111.35,111.22,111.22,20654.0,80.657,80.6787,80.5845,80.5845,20654.0
2017-11-16 13:50:00,111.21,111.32,111.18,111.2,39285.0,80.5773,80.657,80.5555,80.57,39285.0
2017-11-16 13:55:00,111.22,111.25,111.19,111.21,18264.0,80.5845,80.6063,80.5628,80.5773,18264.0
2017-11-16 14:00:00,111.2,111.26,111.16,111.24,26891.0,80.57,80.6135,80.5411,80.599,26891.0
2017-11-16 14:05:00,111.25,111.5,111.24,111.5,21222.0,80.6063,80.7874,80.599,80.7874,21222.0
2017-11-16 14:10:00,111.52,111.65,111.41,111.54,26738.0,80.8019,80.8961,80.7222,80.8164,26738.0
2017-11-16 14:15:00,111.57,111.6,111.51,111.51,23791.0,80.8381,80.8599,80.7946,80.7946,23791.0
2017-11-16 14:20:00,111.52,111.59,111.51,111.55,12976.0,80.8019,80.8526,80.7946,80.8236,12976.0
2017-11-16 14:25:00,111.55,111.55,111.33,111.33,23836.0,80.8236,80.8236,80.6642,80.6642,23836.0
2017-11-16 14:30:00,111.35,111.35,111.21,111.35,24932.0,80.6787,80.6787,80.5773,80.6787,24932.0
2017-11-16 14:35:00,111.36,111.49,111.34,111.48,21626.0,80.686,80.7802,80.6715,80.7729,21626.0
2017-11-16 14:40:00,111.48,111.57,111.41,111.54,29686.0,80.7729,80.8381,80.7222,80.8164,29686.0
2017-11-16 14:45:00,111.55,111.59,111.49,111.51,16306.0,80.8236,80.8526,80.7802,80.7946,16306.0
2017-11-16 14:50:00,111.51,111.51,111.25,111.25,23591.0,80.7946,80.7946,80.6063,80.6063,23591.0
2017-11-16 14:55:00,111.22,111.28,111.08,111.15,22361.0,80.5845,80.628,80.4831,80.5338,22361.0
2017-11-16 15:00:00,111.16,111.16,110.88,110.93,35557.0,80.5411,80.5411,80.3382,80.3744,35557.0
2017-11-16 15:05:00,110.92,110.94,110.79,110.9,49096.0,80.3672,80.3817,80.273,80.3527,49096.0
2017-11-16 15:10:00,110.92,111.19,110.89,111.19,62752.0,80.3672,80.5628,80.3454,80.5628,62752.0
2017-11-16 15:15:00,111.19,111.29,111.04,111.14,19713.0,80.5628,80.6352,80.4541,80.5266,19713.0
2017-11-16 15:20:00,111.15,111.15,111.07,111.07,26324.0,80.5338,80.5338,80.4758,80.4758,26324.0
2017-11-16 15:25:00,111.08,111.1,110.99,111.03,29866.0,80.4831,80.4976,80.4179,80.4469,29866.0
2017-11-16 15:30:00,111.03,111.03,110.79,110.85,44006.0,80.4469,80.4469,80.273,80.3164,44006.0
2017-11-16 15:35:00,110.85,111.04,110.82,111.04,47807.0,80.3164,80.4541,80.2947,80.4541,47807.0
2017-11-16 15:40:00,111.04,111.22,111.03,111.16,82998.0,80.4541,80.5845,80.4469,80.5411,82998.0
2017-11-16 15:45:00,111.16,111.32,111.14,111.29,64432.0,80.5411,80.657,80.5266,80.6352,64432.0
2017-11-16 15:50:00,111.29,111.32,111.21,111.22,67826.0,80.6352,80.657,80.5773,80.5845,67826.0
2017-11-16 15:55:00,111.24,111.3,110.99,111.13,174692.0,80.599,80.6425,80.4179,80.5193,174692.0
2017-11-17 09:30:00,110.52,111.44,110.52,111.3,85316.0,80.0773,80.7439,80.0773,80.6425,85316.0
2017-11-17 09:35:00,111.13,111.38,111.13,111.37,11901.0,80.5193,80.7005,80.5193,80.6932,11901.0
2017-11-17 09:40:00,111.42,111.45,110.99,111.07,10842.0,80.7294,80.7512,80.4179,80.4758,10842.0
2017-11-17 09:45:00,111.07,111.15,110.86,111.03,24456.0,80.4758,80.5338,80.3237,80.4469,24456.0
2017-11-17 09:50:00,111.05,111.1,110.77,110.88,9004.0,80.4614,80.4976,80.2585,80.3382,9004.0
2017-11-17 09:55:00,110.93,111.07,110.9,111.05,55111.0,80.3744,80.4758,80.3527,80.4614,55111.0
2017-11-17 10:00:00,111.01,111.03,110.66,110.66,12102.0,80.4324,80.4469,80.1788,80.1788,12102.0
2017-11-17 10:05:00,110.66,110.76,110.55,110.76,11424.0,80.1788,80.2512,80.0991,80.2512,11424.0
2017-11-17 10:10:00,110.76,110.85,110.63,110.77,15930.0,80.2512,80.3164,80.157,80.2585,15930.0
2017-11-17 10:15:00,110.81,110.91,110.73,110.86,10169.0,80.2875,80.3599,80.2295,80.3237,10169.0
2017-11-17 10:20:00,110.87,110.88,110.75,110.81,10114.0,80.3309,80.3382,80.244,80.2875,10114.0
2017-11-17 10:25:00,110.8,110.88,110.75,110.81,5074.0,80.2802,80.3382,80.244,80.2875,5074.0
2017-11-17 10:30:00,110.81,110.84,110.77,110.8,7043.0,80.2875,80.3092,80.2585,80.2802,7043.0
2017-11-17 10:35:00,110.79,111.03,110.79,110.97,12790.0,80.273,80.4469,80.273,80.4034,12790.0
2017-11-17 10:40:00,110.98,111.12,110.95,111.1,12698.0,80.4106,80.5121,80.3889,80.4976,12698.0
2017-11-17 10:45:00,111.08,111.08,110.88,110.88,11316.0,80.4831,80.4831,80.3382,80.3382,11316.0
2017-11-17 10:50:00,110.9,110.93,110.8,110.84,29297.0,80.3527,80.3744,80.2802,80.3092,29297.0
2017-11-17 10:55:00,110.8,110.84,110.59,110.59,27553.0,80.2802,80.3092,80.1281,80.1281,27553.0
2017-11-17 11:00:00,110.55,110.73,110.37,110.4,35569.0,80.0991,80.2295,79.9687,79.9904,35569.0
2017-11-17 11:05:00,110.43,110.45,110.12,110.12,16998.0,80.0121,80.0266,79.7875,79.7875,16998.0
2017-11-17 11:10:00,110.15,110.24,110.12,110.15,19360.0,79.8093,79.8745,79.7875,79.8093,19360.0
2017-11-17 11:15:00,110.15,110.27,110.09,110.12,25614.0,79.8093,79.8962,79.7658,79.7875,25614.0
2017-11-17 11:20:00,110.12,110.12,109.85,109.96,22807.0,79.7875,79.7875,79.5919,79.6716,22807.0
2017-11-17 11:25:00,109.98,110.09,109.89,110.02,26070.0,79.6861,79.7658,79.6209,79.7151,26070.0
2017-11-17 11:30:00,110.03,110.21,109.99,109.99,22931.0,79.7223,79.8527,79.6933,79.6933,22931.0
2017-11-17 11:35:00,109.97,109.97,109.79,109.91,19713.0,79.6788,79.6788,79.5484,79.6354,19713.0
2017-11-17 11:40:00,109.91,110.02,109.91,109.98,12984.0,79.6354,79.7151,79.6354,79.6861,12984.0
2017-11-17 11:45:00,109.96,110.06,109.8,109.83,24075.0,79.6716,79.744,79.5557,79.5774,24075.0
2017-11-17 11:50:00,109.84,109.99,109.81,109.99,17347.0,79.5846,79.6933,79.5629,79.6933,17347.0
2017-11-17 11:55:00,110.01,110.25,109.99,110.22,22050.0,79.7078,79.8817,79.6933,79.86,22050.0
2017-11-17 12:00:00,110.25,110.28,110.21,110.21,18721.0,79.8817,79.9034,79.8527,79.8527,18721.0
2017-11-17 12:05:00,110.21,110.51,110.17,110.51,16722.0,79.8527,80.0701,79.8237,80.0701,16722.0
2017-11-17 12:10:00,110.51,110.58,110.46,110.56,16629.0,80.0701,80.1208,80.0339,80.1063,16629.0
2017-11-17 12:15:00,110.56,110.65,110.55,110.64,16077.0,80.1063,80.1715,80.0991,80.1643,16077.0
2017-11-17 12:20:00,110.64,110.76,110.62,110.65,33402.0,80.1643,80.2512,80.1498,80.1715,33402.0
2017-11-17 12:25:00,110.67,110.72,110.65,110.66,16589.0,80.186,80.2222,80.1715,80.1788,16589.0
2017-11-17 12:30:00,110.66,110.71,110.61,110.66,18095.0,80.1788,80.215,80.1425,80.1788,18095.0
2017-11-17 12:35:00,110.67,110.78,110.67,110.73,13781.0,80.186,80.2657,80.186,80.2295,13781.0
2017-11-17 12:40:00,110.72,110.81,110.71,110.76,14023.0,80.2222,80.2875,80.215,80.2512,14023.0
2017-11-17 12:45:00,110.81,110.9,110.78,110.9,17646.0,80.2875,80.3527,80.2657,80.3527,17646.0
2017-11-17 12:50:00,110.9,110.91,110.86,110.89,13490.0,80.3527,80.3599,80.3237,80.3454,13490.0
2017-11-17 12:55:00,110.9,110.92,110.62,110.63,14930.0,80.3527,80.3672,80.1498,80.157,14930.0
2017-11-17 13:00:00,110.68,110.83,110.67,110.74,12670.0,80.1933,80.302,80.186,80.2367,12670.0
2017-11-17 13:05:00,110.75,110.8,110.67,110.72,11862.0,80.244,80.2802,80.186,80.2222,11862.0
2017-11-17 13:10:00,110.78,110.79,110.7,110.79,12120.0,80.2657,80.273,80.2078,80.273,12120.0
2017-11-17 13:15:00,110.8,110.92,110.78,110.91,10859.0,80.2802,80.3672,80.2657,80.3599,10859.0
2017-11-17 13:20:00,110.88,110.92,110.77,110.77,19736.0,80.3382,80.3672,80.2585,80.2585,19736.0
2017-11-17 13:25:00,110.74,110.8,110.66,110.75,42782.0,80.2367,80.2802,80.1788,80.244,42782.0
2017-11-17 13:30:00,110.77,110.78,110.73,110.75,11944.0,80.2585,80.2657,80.2295,80.244,11944.0
2017-11-17 13:35:00,110.76,110.92,110.75,110.86,21810.0,80.2512,80.3672,80.244,80.3237,21810.0
2017-11-17 13:40:00,110.84,110.91,110.76,110.89,36516.0,80.3092,80.3599,80.2512,80.3454,36516.0
2017-11-17 13:45:00,110.9,110.93,110.71,110.85,31670.0,80.3527,80.3744,80.215,80.3164,31670.0
2017-11-17 13:50:00,110.84,110.86,110.71,110.71,9804.0,80.3092,80.3237,80.215,80.215,9804.0
2017-11-17 13:55:00,110.73,110.74,110.61,110.73,9231.0,80.2295,80.2367,80.1425,80.2295,9231.0
2017-11-17 14:00:00,110.76,110.83,110.71,110.78,10959.0,80.2512,80.302,80.215,80.2657,10959.0
2017-11-17 14:05:00,110.77,110.82,110.69,110.8,10132.0,80.2585,80.2947,80.2005,80.2802,10132.0
2017-11-17 14:10:00,110.79,110.81,110.69,110.7,8168.0,80.273,80.2875,80.2005,80.2078,8168.0
2017-11-17 14:15:00,110.68,110.82,110.62,110.68,10791.0,80.1933,80.2947,80.1498,80.1933,10791.0
2017-11-17 14:20:00,110.68,110.81,110.55,110.61,9228.0,80.1933,80.2875,80.0991,80.1425,9228.0
2017-11-17 14:25:00,110.61,110.65,110.55,110.6,9909.0,80.1425,80.1715,80.0991,80.1353,9909.0
2017-11-17 14:30:00,110.57,110.66,110.55,110.58,9355.0,80.1136,80.1788,80.0991,80.1208,9355.0
2017-11-17 14:35:00,110.59,110.67,110.58,110.61,13408.0,80.1281,80.186,80.1208,80.1425,13408.0
2017-11-17 14:40:00,110.61,110.71,110.11,110.11,62275.0,80.1425,80.215,79.7803,79.7803,62275.0
2017-11-17 14:45:00,110.13,110.28,110.01,110.1,26723.0,79.7948,79.9034,79.7078,79.773,26723.0
2017-11-17 14:50:00,110.12,110.45,110.06,110.4,28715.0,79.7875,80.0266,79.744,79.9904,28715.0
2017-11-17 14:55:00,110.39,110.51,110.22,110.22,19358.0,79.9831,80.0701,79.86,79.86,19358.0
2017-11-17 15:00:00,110.3,110.47,110.27,110.47,17778.0,79.9179,80.0411,79.8962,80.0411,17778.0
2017-11-17 15:05:00,110.47,110.63,110.43,110.63,18475.0,80.0411,80.157,80.0121,80.157,18475.0
2017-11-17 15:10:00,110.63,110.63,110.32,110.43,23376.0,80.157,80.157,79.9324,80.0121,23376.0
2017-11-17 15:15:00,110.4,110.44,110.19,110.19,25493.0,79.9904,80.0194,79.8382,79.8382,25493.0
2017-11-17 15:20:00,110.2,110.32,110.19,110.23,24817.0,79.8455,79.9324,79.8382,79.8672,24817.0
2017-11-17 15:25:00,110.25,110.3,110.15,110.22,31435.0,79.8817,79.9179,79.8093,79.86,31435.0
2017-11-17 15:30:00,110.2,110.29,110.15,110.24,34240.0,79.8455,79.9107,79.8093,79.8745,34240.0
2017-11-17 15:35:00,110.26,110.32,110.09,110.11,59305.0,79.889,79.9324,79.7658,79.7803,59305.0
2017-11-17 15:40:00,110.1,110.38,110.06,110.31,88387.0,79.773,79.9759,79.744,79.9252,88387.0
2017-11-17 15:45:00,110.28,110.29,110.04,110.06,52679.0,79.9034,79.9107,79.7296,79.744,52679.0
2017-11-17 15:50:00,110.08,110.2,110.04,110.04,62915.0,79.7585,79.8455,79.7296,79.7296,62915.0
2017-11-17 15:55:00,110.05,110.11,110.0,110.02,170623.0,79.7368,79.7803,79.7006,79.7151,170623.0
2017-11-20 09:30:00,110.22,111.1,110.22,111.02,33476.0,79.86,80.4976,79.86,80.4396,33476.0
2017-11-20 09:35:00,110.78,111.02,110.58,110.58,10527.0,80.2657,80.4396,80.1208,80.1208,10527.0
2017-11-20 09:40:00,110.56,110.57,110.18,110.23,18524.0,80.1063,80.1136,79.831,79.8672,18524.0
2017-11-20 09:45:00,110.13,110.27,110.02,110.13,16138.0,79.7948,79.8962,79.7151,79.7948,16138.0
2017-11-20 09:50:00,110.07,110.27,110.04,110.24,12716.0,79.7513,79.8962,79.7296,79.8745,12716.0
2017-11-20 09:55:00,110.25,110.33,110.11,110.2,8596.0,79.8817,79.9397,79.7803,79.8455,8596.0
2017-11-20 10:00:00,110.16,110.22,110.05,110.2,6442.0,79.8165,79.86,79.7368,79.8455,6442.0
2017-11-20 10:05:00,110.2,110.22,110.04,110.06,5827.0,79.8455,79.86,79.7296,79.744,5827.0
2017-11-20 10:10:00,110.08,110.19,110.04,110.04,11590.0,79.7585,79.8382,79.7296,79.7296,11590.0
2017-11-20 10:15:00,110.04,110.36,110.04,110.33,11739.0,79.7296,79.9614,79.7296,79.9397,11739.0
2017-11-20 10:20:00,110.37,110.48,110.29,110.3,6850.0,79.9687,80.0484,79.9107,79.9179,6850.0
2017-11-20 10:25:00,110.26,110.31,110.2,110.31,4000.0,79.889,79.9252,79.8455,79.9252,4000.0
2017-11-20 10:30:00,110.29,110.35,110.22,110.25,4300.0,79.9107,79.9542,79.86,79.8817,4300.0
2017-11-20 10:35:00,110.29,110.38,110.21,110.27,9547.0,79.9107,79.9759,79.8527,79.8962,9547.0
2017-11-20 10:40:00,110.33,110.37,110.25,110.28,6112.0,79.9397,79.9687,79.8817,79.9034,6112.0
2017-11-20 10:45:00,110.24,110.34,110.2,110.32,5525.0,79.8745,79.9469,79.8455,79.9324,5525.0
2017-11-20 10:50:00,110.31,110.41,110.25,110.31,6281.0,79.9252,79.9976,79.8817,79.9252,6281.0
2017-11-20 10:55:00,110.33,110.37,110.28,110.37,7603.0,79.9397,79.9687,79.9034,79.9687,7603.0
2017-11-20 11:00:00,110.4,110.49,110.39,110.46,10751.0,79.9904,80.0556,79.9831,80.0339,10751.0
2017-11-20 11:05:00,110.47,110.66,110.45,110.64,17663.0,80.0411,80.1788,80.0266,80.1643,17663.0
2017-11-20 11:10:00,110.67,110.81,110.65,110.66,9955.0,80.186,80.2875,80.1715,80.1788,9955.0
2017-11-20 11:15:00,110.67,110.7,110.48,110.48,14841.0,80.186,80.2078,80.0484,80.0484,14841.0
2017-11-20 11:20:00,110.51,110.55,110.49,110.52,5842.0,80.0701,80.0991,80.0556,80.0773,5842.0
2017-11-20 11:25:00,110.55,110.55,110.47,110.48,4456.0,80.0991,80.0991,80.0411,80.0484,4456.0
2017-11-20 11:30:00,110.46,110.51,110.37,110.5,7414.0,80.0339,80.0701,79.9687,80.0628,7414.0
2017-11-20 11:35:00,110.51,110.62,110.44,110.48,40234.0,80.0701,80.1498,80.0194,80.0484,40234.0
2017-11-20 11:40:00,110.49,110.59,110.49,110.53,41977.0,80.0556,80.1281,80.0556,80.0846,41977.0
2017-11-20 11:45:00,110.56,110.64,110.5,110.63,20000.0,80.1063,80.1643,80.0628,80.157,20000.0
2017-11-20 11:50:00,110.65,110.77,110.62,110.77,5345.0,80.1715,80.2585,80.1498,80.2585,5345.0
2017-11-20 11:55:00,110.77,110.82,110.74,110.74,2962.0,80.2585,80.2947,80.2367,80.2367,2962.0
2017-11-20 12:00:00,110.74,110.9,110.74,110.9,3591.0,80.2367,80.3527,80.2367,80.3527,3591.0
2017-11-20 12:05:00,110.92,110.94,110.88,110.92,14160.0,80.3672,80.3817,80.3382,80.3672,14160.0
2017-11-20 12:10:00,110.91,110.98,110.91,110.95,3810.0,80.3599,80.4106,80.3599,80.3889,3810.0
2017-11-20 12:15:00,110.95,111.06,110.94,110.99,10123.0,80.3889,80.4686,80.3817,80.4179,10123.0
2017-11-20 12:20:00,111.0,111.0,110.96,110.97,8036.0,80.4251,80.4251,80.3961,80.4034,8036.0
2017-11-20 12:25:00,110.96,110.96,110.87,110.89,3230.0,80.3961,80.3961,80.3309,80.3454,3230.0
2017-11-20 12:30:00,110.92,110.98,110.9,110.98,4047.0,80.3672,80.4106,80.3527,80.4106,4047.0
2017-11-20 12:35:00,110.99,111.03,110.96,110.97,7008.0,80.4179,80.4469,80.3961,80.4034,7008.0
2017-11-20 12:40:00,110.99,110.99,110.88,110.92,5483.0,80.4179,80.4179,80.3382,80.3672,5483.0
2017-11-20 12:45:00,110.93,110.93,110.84,110.87,4383.0,80.3744,80.3744,80.3092,80.3309,4383.0
2017-11-20 12:50:00,110.86,110.87,110.75,110.75,46897.0,80.3237,80.3309,80.244,80.244,46897.0
2017-11-20 12:55:00,110.77,110.82,110.75,110.77,2345.0,80.2585,80.2947,80.244,80.2585,2345.0
2017-11-20 13:00:00,110.77,110.86,110.75,110.79,3193.0,80.2585,80.3237,80.244,80.273,3193.0
2017-11-20 13:05:00,110.77,110.81,110.67,110.68,8291.0,80.2585,80.2875,80.186,80.1933,8291.0
2017-11-20 13:10:00,110.69,110.72,110.69,110.71,4339.0,80.2005,80.2222,80.2005,80.215,4339.0
2017-11-20 13:15:00,110.72,110.75,110.68,110.72,6559.0,80.2222,80.244,80.1933,80.2222,6559.0
2017-11-20 13:20:00,110.71,110.73,110.7,110.73,3629.0,80.215,80.2295,80.2078,80.2295,3629.0
2017-11-20 13:25:00,110.73,110.73,110.68,110.69,7390.0,80.2295,80.2295,80.1933,80.2005,7390.0
2017-11-20 13:30:00,110.71,110.74,110.67,110.71,3412.0,80.215,80.2367,80.186,80.215,3412.0
2017-11-20 13:35:00,110.68,110.74,110.68,110.74,2710.0,80.1933,80.2367,80.1933,80.2367,2710.0
2017-11-20 13:40:00,110.76,110.86,110.76,110.84,11767.0,80.2512,80.3237,80.2512,80.3092,11767.0
2017-11-20 13:45:00,110.84,110.85,110.78,110.82,12165.0,80.3092,80.3164,80.2657,80.2947,12165.0
2017-11-20 13:50:00,110.82,110.83,110.77,110.83,14591.0,80.2947,80.302,80.2585,80.302,14591.0
2017-11-20 13:55:00,110.83,110.83,110.78,110.8,7843.0,80.302,80.302,80.2657,80.2802,7843.0
2017-11-20 14:00:00,110.81,110.85,110.79,110.84,5521.0,80.2875,80.3164,80.273,80.3092,5521.0
2017-11-20 14:05:00,110.85,110.87,110.77,110.83,18897.0,80.3164,80.3309,80.2585,80.302,18897.0
2017-11-20 14:10:00,110.85,110.85,110.78,110.8,12523.0,80.3164,80.3164,80.2657,80.2802,12523.0
2017-11-20 14:15:00,110.8,110.81,110.71,110.76,7978.0,80.2802,80.2875,80.215,80.2512,7978.0
2017-11-20 14:20:00,110.78,110.8,110.74,110.8,3450.0,80.2657,80.2802,80.2367,80.2802,3450.0
2017-11-20 14:25:00,110.8,110.81,110.77,110.77,10086.0,80.2802,80.2875,80.2585,80.2585,10086.0
2017-11-20 14:30:00,110.78,110.86,110.78,110.81,12991.0,80.2657,80.3237,80.2657,80.2875,12991.0
2017-11-20 14:35:00,110.83,110.83,110.7,110.76,13318.0,80.302,80.302,80.2078,80.2512,13318.0
2017-11-20 14:40:00,110.77,110.86,110.73,110.8,18134.0,80.2585,80.3237,80.2295,80.2802,18134.0
2017-11-20 14:45:00,110.8,110.85,110.75,110.82,16864.0,80.2802,80.3164,80.244,80.2947,16864.0
2017-11-20 14:50:00,110.85,110.86,110.79,110.82,8304.0,80.3164,80.3237,80.273,80.2947,8304.0
2017-11-20 14:55:00,110.8,110.85,110.77,110.83,4041.0,80.2802,80.3164,80.2585,80.302,4041.0
2017-11-20 15:00:00,110.83,110.84,110.75,110.78,17074.0,80.302,80.3092,80.244,80.2657,17074.0
2017-11-20 15:05:00,110.77,110.8,110.75,110.75,14524.0,80.2585,80.2802,80.244,80.244,14524.0
2017-11-20 15:10:00,110.76,110.77,110.69,110.7,9684.0,80.2512,80.2585,80.2005,80.2078,9684.0
2017-11-20 15:15:00,110.71,110.73,110.65,110.65,5654.0,80.215,80.2295,80.1715,80.1715,5654.0
2017-11-20 15:20:00,110.68,110.81,110.68,110.74,28473.0,80.1933,80.2875,80.1933,80.2367,28473.0
2017-11-20 15:25:00,110.75,110.81,110.74,110.8,24309.0,80.244,80.2875,80.2367,80.2802,24309.0
2017-11-20 15:30:00,110.8,110.81,110.77,110.79,33439.0,80.2802,80.2875,80.2585,80.273,33439.0
2017-11-20 15:35:00,110.8,110.8,110.62,110.64,16836.0,80.2802,80.2802,80.1498,80.1643,16836.0
2017-11-20 15:40:00,110.63,110.69,110.61,110.62,23483.0,80.157,80.2005,80.1425,80.1498,23483.0
2017-11-20 15:45:00,110.62,110.65,110.59,110.63,19453.0,80.1498,80.1715,80.1281,80.157,19453.0
2017-11-20 15:50:00,110.63,110.65,110.55,110.56,37716.0,80.157,80.1715,80.0991,80.1063,37716.0
2017-11-20 15:55:00,110.55,110.57,110.4,110.49,74512.0,80.0991,80.1136,79.9904,80.0556,74512.0
2017-11-21 09:30:00,110.68,110.9,110.63,110.73,59599.0,80.1933,80.3527,80.157,80.2295,59599.0
2017-11-21 09:35:00,110.84,111.19,110.84,111.12,4517.0,80.3092,80.5628,80.3092,80.5121,4517.0
2017-11-21 09:40:00,111.12,111.17,110.91,110.91,22100.0,80.5121,80.5483,80.3599,80.3599,22100.0
2017-11-21 09:45:00,110.83,111.12,110.82,111.12,7922.0,80.302,80.5121,80.2947,80.5121,7922.0
2017-11-21 09:50:00,111.06,111.1,111.03,111.07,3400.0,80.4686,80.4976,80.4469,80.4758,3400.0
2017-11-21 09:55:00,110.98,110.99,110.78,110.97,19268.0,80.4106,80.4179,80.2657,80.4034,19268.0
2017-11-21 10:00:00,110.96,110.96,110.8,110.89,7882.0,80.3961,80.3961,80.2802,80.3454,7882.0
2017-11-21 10:05:00,110.91,110.91,110.82,110.86,3500.0,80.3599,80.3599,80.2947,80.3237,3500.0
2017-11-21 10:10:00,110.85,110.9,110.82,110.89,3763.0,80.3164,80.3527,80.2947,80.3454,3763.0
2017-11-21 10:15:00,110.9,111.0,110.88,111.0,5392.0,80.3527,80.4251,80.3382,80.4251,5392.0
2017-11-21 10:20:00,111.02,111.11,110.92,111.09,4085.0,80.4396,80.5048,80.3672,80.4903,4085.0
2017-11-21 10:25:00,111.04,111.13,111.01,111.06,190678.0,80.4541,80.5193,80.4324,80.4686,190678.0
2017-11-21 10:30:00,111.08,111.15,110.96,110.96,4153.0,80.4831,80.5338,80.3961,80.3961,4153.0
2017-11-21 10:35:00,111.02,111.15,110.94,111.12,6189.0,80.4396,80.5338,80.3817,80.5121,6189.0
2017-11-21 10:40:00,111.12,111.13,111.01,111.01,3518.0,80.5121,80.5193,80.4324,80.4324,3518.0
2017-11-21 10:45:00,111.01,111.02,110.91,110.93,9978.0,80.4324,80.4396,80.3599,80.3744,9978.0
2017-11-21 10:50:00,110.93,111.14,110.89,111.09,14879.0,80.3744,80.5266,80.3454,80.4903,14879.0
2017-11-21 10:55:00,111.08,111.15,111.05,111.05,28109.0,80.4831,80.5338,80.4614,80.4614,28109.0
2017-11-21 11:00:00,111.06,111.18,110.89,111.0,40886.0,80.4686,80.5555,80.3454,80.4251,40886.0
2017-11-21 11:05:00,110.99,111.15,110.95,110.95,30137.0,80.4179,80.5338,80.3889,80.3889,30137.0
2017-11-21 11:10:00,111.01,111.06,110.99,111.04,5100.0,80.4324,80.4686,80.4179,80.4541,5100.0
2017-11-21 11:15:00,111.06,111.15,111.01,111.1,28301.0,80.4686,80.5338,80.4324,80.4976,28301.0
2017-11-21 11:20:00,111.15,111.49,111.13,111.34,31925.0,80.5338,80.7802,80.5193,80.6715,31925.0
2017-11-21 11:25:00,111.37,111.56,111.28,111.49,12513.0,80.6932,80.8309,80.628,80.7802,12513.0
2017-11-21 11:30:00,111.47,111.92,111.31,111.92,124098.0,80.7657,81.0917,80.6497,81.0917,124098.0
2017-11-21 11:35:00,111.89,112.02,111.71,111.76,28951.0,81.07,81.1642,80.9396,80.9758,28951.0
2017-11-21 11:40:00,111.75,111.87,111.72,111.85,10032.0,80.9685,81.0555,80.9468,81.041,10032.0
2017-11-21 11:45:00,111.83,111.86,111.53,111.58,55380.0,81.0265,81.0482,80.8091,80.8454,55380.0
2017-11-21 11:50:00,111.6,111.66,111.38,111.45,9648.0,80.8599,80.9033,80.7005,80.7512,9648.0
2017-11-21 11:55:00,111.43,111.6,111.43,111.59,7600.0,80.7367,80.8599,80.7367,80.8526,7600.0
2017-11-21 12:00:00,111.6,111.74,111.49,111.74,11940.0,80.8599,80.9613,80.7802,80.9613,11940.0
2017-11-21 12:05:00,111.75,111.75,111.52,111.62,7384.0,80.9685,80.9685,80.8019,80.8743,7384.0
2017-11-21 12:10:00,111.61,111.8,111.58,111.76,8131.0,80.8671,81.0048,80.8454,80.9758,8131.0
2017-11-21 12:15:00,111.72,111.85,111.72,111.84,13481.0,80.9468,81.041,80.9468,81.0337,13481.0
2017-11-21 12:20:00,111.85,111.85,111.73,111.79,9368.0,81.041,81.041,80.954,80.9975,9368.0
2017-11-21 12:25:00,111.81,111.83,111.79,111.82,5518.0,81.012,81.0265,80.9975,81.0193,5518.0
2017-11-21 12:30:00,111.8,111.84,111.72,111.81,10949.0,81.0048,81.0337,80.9468,81.012,10949.0
2017-11-21 12:35:00,111.8,111.85,111.69,111.7,11975.0,81.0048,81.041,80.9251,80.9323,11975.0
2017-11-21 12:40:00,111.7,111.77,111.66,111.77,38850.0,80.9323,80.983,80.9033,80.983,38850.0
2017-11-21 12:45:00,111.78,111.85,111.73,111.8,5565.0,80.9903,81.041,80.954,81.0048,5565.0
2017-11-21 12:50:00,111.83,111.84,111.71,111.75,10715.0,81.0265,81.0337,80.9396,80.9685,10715.0
2017-11-21 12:55:00,111.73,111.84,111.73,111.77,8683.0,80.954,81.0337,80.954,80.983,8683.0
2017-11-21 13:00:00,111.76,111.78,111.65,111.7,9807.0,80.9758,80.9903,80.8961,80.9323,9807.0
2017-11-21 13:05:00,111.69,111.73,111.68,111.68,2100.0,80.9251,80.954,80.9178,80.9178,2100.0
2017-11-21 13:10:00,111.73,111.76,111.7,111.76,7632.0,80.954,80.9758,80.9323,80.9758,7632.0
2017-11-21 13:15:00,111.76,111.78,111.67,111.72,9633.0,80.9758,80.9903,80.9106,80.9468,9633.0
2017-11-21 13:20:00,111.7,111.72,111.62,111.66,10588.0,80.9323,80.9468,80.8743,80.9033,10588.0
2017-11-21 13:25:00,111.66,111.67,111.59,111.65,11899.0,80.9033,80.9106,80.8526,80.8961,11899.0
2017-11-21 13:30:00,111.66,111.66,111.53,111.59,15631.0,80.9033,80.9033,80.8091,80.8526,15631.0
2017-11-21 13:35:00,111.59,111.65,111.58,111.6,19417.0,80.8526,80.8961,80.8454,80.8599,19417.0
2017-11-21 13:40:00,111.62,111.71,111.61,111.69,13512.0,80.8743,80.9396,80.8671,80.9251,13512.0
2017-11-21 13:45:00,111.7,111.7,111.58,111.68,15602.0,80.9323,80.9323,80.8454,80.9178,15602.0
2017-11-21 13:50:00,111.66,111.87,111.66,111.83,10641.0,80.9033,81.0555,80.9033,81.0265,10641.0
2017-11-21 13:55:00,111.81,111.85,111.74,111.77,11913.0,81.012,81.041,80.9613,80.983,11913.0
2017-11-21 14:00:00,111.8,111.87,111.7,111.75,11328.0,81.0048,81.0555,80.9323,80.9685,11328.0
2017-11-21 14:05:00,111.73,111.86,111.71,111.84,15932.0,80.954,81.0482,80.9396,81.0337,15932.0
2017-11-21 14:10:00,111.82,111.95,111.77,111.92,103627.0,81.0193,81.1134,80.983,81.0917,103627.0
2017-11-21 14:15:00,111.92,112.03,111.91,112.03,8600.0,81.0917,81.1714,81.0845,81.1714,8600.0
2017-11-21 14:20:00,112.01,112.09,111.98,111.99,11330.0,81.1569,81.2149,81.1352,81.1424,11330.0
2017-11-21 14:25:00,112.0,112.11,111.9,111.96,11116.0,81.1497,81.2294,81.0772,81.1207,11116.0
2017-11-21 14:30:00,111.94,111.97,111.91,111.91,7517.0,81.1062,81.1279,81.0845,81.0845,7517.0
2017-11-21 14:35:00,111.93,111.98,111.88,111.95,9866.0,81.099,81.1352,81.0627,81.1134,9866.0
2017-11-21 14:40:00,111.95,112.08,111.95,112.07,14474.0,81.1134,81.2076,81.1134,81.2004,14474.0
2017-11-21 14:45:00,112.07,112.12,112.01,112.06,16763.0,81.2004,81.2366,81.1569,81.1931,16763.0
2017-11-21 14:50:00,112.07,112.16,111.99,112.16,12509.0,81.2004,81.2656,81.1424,81.2656,12509.0
2017-11-21 14:55:00,112.13,112.18,112.09,112.18,18883.0,81.2439,81.2801,81.2149,81.2801,18883.0
2017-11-21 15:00:00,112.16,112.16,111.93,111.94,39715.0,81.2656,81.2656,81.099,81.1062,39715.0
2017-11-21 15:05:00,111.95,111.99,111.9,111.93,18574.0,81.1134,81.1424,81.0772,81.099,18574.0
2017-11-21 15:10:00,111.93,112.08,111.93,112.07,28649.0,81.099,81.2076,81.099,81.2004,28649.0
2017-11-21 15:15:00,112.07,112.15,112.04,112.15,12892.0,81.2004,81.2584,81.1787,81.2584,12892.0
2017-11-21 15:20:00,112.14,112.24,112.11,112.2,25348.0,81.2511,81.3236,81.2294,81.2946,25348.0
2017-11-21 15:25:00,112.19,112.3,112.18,112.28,27594.0,81.2873,81.367,81.2801,81.3525,27594.0
2017-11-21 15:30:00,112.28,112.31,112.23,112.23,24751.0,81.3525,81.3743,81.3163,81.3163,24751.0
2017-11-21 15:35:00,112.24,112.24,112.04,112.1,23225.0,81.3236,81.3236,81.1787,81.2221,23225.0
2017-11-21 15:40:00,112.11,112.18,112.06,112.16,30763.0,81.2294,81.2801,81.1931,81.2656,30763.0
2017-11-21 15:45:00,112.15,112.15,111.99,112.01,32087.0,81.2584,81.2584,81.1424,81.1569,32087.0
2017-11-21 15:50:00,112.01,112.05,111.98,112.05,30914.0,81.1569,81.1859,81.1352,81.1859,30914.0
2017-11-21 15:55:00,112.04,112.31,111.99,112.14,116466.0,81.1787,81.3743,81.1424,81.2511,116466.0
2017-11-22 09:30:00,111.72,112.28,111.72,112.01,11462.0,80.9468,81.3525,80.9468,81.1569,11462.0
2017-11-22 09:35:00,111.9,111.97,111.7,111.77,8501.0,81.0772,81.1279,80.9323,80.983,8501.0
2017-11-22 09:40:00,111.87,112.12,111.74,112.1,10768.0,81.0555,81.2366,80.9613,81.2221,10768.0
2017-11-22 09:45:00,112.07,112.22,111.88,111.97,6096.0,81.2004,81.3091,81.0627,81.1279,6096.0
2017-11-22 09:50:00,111.99,112.03,111.91,111.97,6113.0,81.1424,81.1714,81.0845,81.1279,6113.0
2017-11-22 09:55:00,111.95,111.97,111.79,111.83,6734.0,81.1134,81.1279,80.9975,81.0265,6734.0
2017-11-22 10:00:00,111.86,111.89,111.64,111.64,7709.0,81.0482,81.07,80.8888,80.8888,7709.0
2017-11-22 10:05:00,111.66,111.68,111.13,111.39,98724.0,80.9033,80.9178,80.5193,80.7077,98724.0
2017-11-22 10:10:00,111.33,111.34,111.17,111.24,9146.0,80.6642,80.6715,80.5483,80.599,9146.0
2017-11-22 10:15:00,111.19,111.21,111.09,111.14,7414.0,80.5628,80.5773,80.4903,80.5266,7414.0
2017-11-22 10:20:00,111.16,111.34,111.13,111.34,5815.0,80.5411,80.6715,80.5193,80.6715,5815.0
2017-11-22 10:25:00,111.28,111.28,111.0,111.01,5142.0,80.628,80.628,80.4251,80.4324,5142.0
2017-11-22 10:30:00,111.01,111.09,110.9,110.92,10039.0,80.4324,80.4903,80.3527,80.3672,10039.0
2017-11-22 10:35:00,110.92,111.06,110.89,111.03,9938.0,80.3672,80.4686,80.3454,80.4469,9938.0
2017-11-22 10:40:00,111.03,111.14,110.99,111.14,17403.0,80.4469,80.5266,80.4179,80.5266,17403.0
2017-11-22 10:45:00,111.12,111.2,110.96,110.99,16524.0,80.5121,80.57,80.3961,80.4179,16524.0
2017-11-22 10:50:00,111.0,111.34,111.0,111.34,7786.0,80.4251,80.6715,80.4251,80.6715,7786.0
2017-11-22 10:55:00,111.35,111.59,111.35,111.5,7135.0,80.6787,80.8526,80.6787,80.7874,7135.0
2017-11-22 11:00:00,111.48,111.55,111.48,111.51,3781.0,80.7729,80.8236,80.7729,80.7946,3781.0
2017-11-22 11:05:00,111.46,111.49,111.37,111.37,2580.0,80.7584,80.7802,80.6932,80.6932,2580.0
2017-11-22 11:10:00,111.4,111.43,111.34,111.43,3200.0,80.7149,80.7367,80.6715,80.7367,3200.0
2017-11-22 11:15:00,111.38,111.43,111.35,111.38,3573.0,80.7005,80.7367,80.6787,80.7005,3573.0
2017-11-22 11:20:00,111.37,111.38,111.33,111.35,2096.0,80.6932,80.7005,80.6642,80.6787,2096.0
2017-11-22 11:25:00,111.36,111.42,111.35,111.39,2915.0,80.686,80.7294,80.6787,80.7077,2915.0
2017-11-22 11:30:00,111.38,111.43,111.38,111.43,1253.0,80.7005,80.7367,80.7005,80.7367,1253.0
2017-11-22 11:35:00,111.44,111.44,111.4,111.4,800.0,80.7439,80.7439,80.7149,80.7149,800.0
2017-11-22 11:40:00,111.33,111.38,111.33,111.36,2037.0,80.6642,80.7005,80.6642,80.686,2037.0
2017-11-22 11:45:00,111.33,111.35,111.22,111.28,1830.0,80.6642,80.6787,80.5845,80.628,1830.0
2017-11-22 11:50:00,111.24,111.37,111.24,111.33,4170.0,80.599,80.6932,80.599,80.6642,4170.0
2017-11-22 11:55:00,111.36,111.36,111.36,111.36,200.0,80.686,80.686,80.686,80.686,200.0
2017-11-22 12:00:00,111.36,111.36,111.29,111.29,1734.0,80.686,80.686,80.6352,80.6352,1734.0
2017-11-22 12:05:00,111.33,111.34,111.31,111.33,800.0,80.6642,80.6715,80.6497,80.6642,800.0
2017-11-22 12:10:00,111.34,111.36,111.23,111.23,2449.0,80.6715,80.686,80.5918,80.5918,2449.0
2017-11-22 12:15:00,111.27,111.29,111.22,111.25,6500.0,80.6208,80.6352,80.5845,80.6063,6500.0
2017-11-22 12:20:00,111.22,111.22,111.11,111.11,2416.0,80.5845,80.5845,80.5048,80.5048,2416.0
2017-11-22 12:25:00,111.14,111.19,111.07,111.19,2147.0,80.5266,80.5628,80.4758,80.5628,2147.0
2017-11-22 12:30:00,111.14,111.22,111.13,111.17,1892.0,80.5266,80.5845,80.5193,80.5483,1892.0
2017-11-22 12:35:00,111.19,111.19,111.09,111.13,2944.0,80.5628,80.5628,80.4903,80.5193,2944.0
2017-11-22 12:40:00,111.12,111.14,111.08,111.09,6304.0,80.5121,80.5266,80.4831,80.4903,6304.0
2017-11-22 12:45:00,111.1,111.15,111.05,111.15,3673.0,80.4976,80.5338,80.4614,80.5338,3673.0
2017-11-22 12:50:00,111.11,111.15,111.1,111.11,1505.0,80.5048,80.5338,80.4976,80.5048,1505.0
2017-11-22 12:55:00,111.13,111.19,111.12,111.13,3161.0,80.5193,80.5628,80.5121,80.5193,3161.0
2017-11-22 13:00:00,111.13,111.22,111.13,111.21,4103.0,80.5193,80.5845,80.5193,80.5773,4103.0
2017-11-22 13:05:00,111.23,111.23,111.18,111.2,2776.0,80.5918,80.5918,80.5555,80.57,2776.0
2017-11-22 13:10:00,111.22,111.24,111.19,111.24,3046.0,80.5845,80.599,80.5628,80.599,3046.0
2017-11-22 13:15:00,111.23,111.37,111.21,111.36,7014.0,80.5918,80.6932,80.5773,80.686,7014.0
2017-11-22 13:20:00,111.36,111.39,111.32,111.32,1521.0,80.686,80.7077,80.657,80.657,1521.0
2017-11-22 13:25:00,111.32,111.38,111.32,111.33,1700.0,80.657,80.7005,80.657,80.6642,1700.0
2017-11-22 13:30:00,111.37,111.71,111.37,111.64,59822.0,80.6932,80.9396,80.6932,80.8888,59822.0
2017-11-22 13:35:00,111.64,111.66,111.6,111.64,6611.0,80.8888,80.9033,80.8599,80.8888,6611.0
2017-11-22 13:40:00,111.65,111.67,111.63,111.65,3322.0,80.8961,80.9106,80.8816,80.8961,3322.0
2017-11-22 13:45:00,111.65,111.7,111.62,111.69,7034.0,80.8961,80.9323,80.8743,80.9251,7034.0
2017-11-22 13:50:00,111.7,111.78,111.68,111.78,4646.0,80.9323,80.9903,80.9178,80.9903,4646.0
2017-11-22 13:55:00,111.79,111.84,111.74,111.84,7703.0,80.9975,81.0337,80.9613,81.0337,7703.0
2017-11-22 14:00:00,111.85,112.18,111.83,112.01,14925.0,81.041,81.2801,81.0265,81.1569,14925.0
2017-11-22 14:05:00,111.96,112.11,111.96,112.08,5684.0,81.1207,81.2294,81.1207,81.2076,5684.0
2017-11-22 14:10:00,112.04,112.05,111.93,112.03,8511.0,81.1787,81.1859,81.099,81.1714,8511.0
2017-11-22 14:15:00,112.02,112.03,111.98,112.0,2325.0,81.1642,81.1714,81.1352,81.1497,2325.0
2017-11-22 14:20:00,112.0,112.12,111.96,112.12,5085.0,81.1497,81.2366,81.1207,81.2366,5085.0
2017-11-22 14:25:00,112.12,112.12,111.9,112.04,7651.0,81.2366,81.2366,81.0772,81.1787,7651.0
2017-11-22 14:30:00,112.03,112.05,111.97,112.0,5838.0,81.1714,81.1859,81.1279,81.1497,5838.0
2017-11-22 14:35:00,112.04,112.07,112.0,112.0,7655.0,81.1787,81.2004,81.1497,81.1497,7655.0
2017-11-22 14:40:00,112.02,112.04,112.0,112.0,7158.0,81.1642,81.1787,81.1497,81.1497,7158.0
2017-11-22 14:45:00,112.0,112.03,111.96,111.98,5055.0,81.1497,81.1714,81.1207,81.1352,5055.0
2017-11-22 14:50:00,111.98,112.04,111.95,111.98,7506.0,81.1352,81.1787,81.1134,81.1352,7506.0
2017-11-22 14:55:00,112.01,112.02,111.95,111.98,5702.0,81.1569,81.1642,81.1134,81.1352,5702.0
2017-11-22 15:00:00,112.0,112.04,111.98,112.02,6087.0,81.1497,81.1787,81.1352,81.1642,6087.0
2017-11-22 15:05:00,112.01,112.05,112.0,112.0,3527.0,81.1569,81.1859,81.1497,81.1497,3527.0
2017-11-22 15:10:00,112.0,112.03,112.0,112.03,5475.0,81.1497,81.1714,81.1497,81.1714,5475.0
2017-11-22 15:15:00,112.04,112.09,111.98,112.0,7220.0,81.1787,81.2149,81.1352,81.1497,7220.0
2017-11-22 15:20:00,111.99,112.01,111.98,111.99,5520.0,81.1424,81.1569,81.1352,81.1424,5520.0
2017-11-22 15:25:00,111.99,112.0,111.95,111.97,5223.0,81.1424,81.1497,81.1134,81.1279,5223.0
2017-11-22 15:30:00,111.98,111.99,111.88,111.94,9600.0,81.1352,81.1424,81.0627,81.1062,9600.0
2017-11-22 15:35:00,111.91,111.94,111.85,111.93,8600.0,81.0845,81.1062,81.041,81.099,8600.0
2017-11-22 15:40:00,111.92,111.98,111.91,111.97,11572.0,81.0917,81.1352,81.0845,81.1279,11572.0
2017-11-22 15:45:00,111.98,112.03,111.92,111.95,17981.0,81.1352,81.1714,81.0917,81.1134,17981.0
2017-11-22 15:50:00,111.95,111.98,111.94,111.97,14735.0,81.1134,81.1352,81.1062,81.1279,14735.0
2017-11-22 15:55:00,111.98,112.0,111.85,111.86,40985.0,81.1352,81.1497,81.041,81.0482,40985.0
2017-11-24 09:30:00,111.91,112.4,111.85,112.19,7757.0,81.0845,81.4395,81.041,81.2873,7757.0
2017-11-24 09:35:00,112.22,112.22,111.96,112.16,2950.0,81.3091,81.3091,81.1207,81.2656,2950.0
2017-11-24 09:40:00,112.12,112.23,111.96,111.99,4150.0,81.2366,81.3163,81.1207,81.1424,4150.0
2017-11-24 09:45:00,111.91,112.18,111.91,112.06,4032.0,81.0845,81.2801,81.0845,81.1931,4032.0
2017-11-24 09:50:00,112.07,112.22,111.99,112.09,3318.0,81.2004,81.3091,81.1424,81.2149,3318.0
2017-11-24 09:55:00,112.08,112.76,112.07,112.75,13948.0,81.2076,81.7003,81.2004,81.6931,13948.0
2017-11-24 10:00:00,112.62,112.63,112.46,112.52,2200.0,81.5989,81.6061,81.483,81.5264,2200.0
2017-11-24 10:05:00,112.51,112.51,112.45,112.5,12306.0,81.5192,81.5192,81.4757,81.512,12306.0
2017-11-24 10:10:00,112.47,112.48,112.21,112.3,7156.0,81.4902,81.4975,81.3018,81.367,7156.0
2017-11-24 10:15:00,112.28,112.31,112.14,112.14,3667.0,81.3525,81.3743,81.2511,81.2511,3667.0
2017-11-24 10:20:00,112.13,112.38,112.13,112.23,5217.0,81.2439,81.425,81.2439,81.3163,5217.0
2017-11-24 10:25:00,112.23,112.34,112.12,112.34,7466.0,81.3163,81.396,81.2366,81.396,7466.0
2017-11-24 10:30:00,112.33,112.33,112.12,112.18,25599.0,81.3888,81.3888,81.2366,81.2801,25599.0
2017-11-24 10:35:00,112.19,112.28,112.17,112.25,76529.0,81.2873,81.3525,81.2728,81.3308,76529.0
2017-11-24 10:40:00,112.27,112.31,112.22,112.25,6228.0,81.3453,81.3743,81.3091,81.3308,6228.0
2017-11-24 10:45:00,112.22,112.34,112.2,112.3,4968.0,81.3091,81.396,81.2946,81.367,4968.0
2017-11-24 10:50:00,112.33,112.55,112.32,112.5,8102.0,81.3888,81.5482,81.3815,81.512,8102.0
2017-11-24 10:55:00,112.52,112.62,112.52,112.61,2914.0,81.5264,81.5989,81.5264,81.5917,2914.0
2017-11-24 11:00:00,112.62,112.66,112.59,112.64,1000.0,81.5989,81.6279,81.5772,81.6134,1000.0
2017-11-24 11:05:00,112.67,112.75,112.6,112.75,1867.0,81.6351,81.6931,81.5844,81.6931,1867.0
2017-11-24 11:10:00,112.73,113.15,112.72,113.09,14829.0,81.6786,81.9829,81.6714,81.9394,14829.0
2017-11-24 11:15:00,113.09,113.16,113.03,113.1,7768.0,81.9394,81.9902,81.896,81.9467,7768.0
2017-11-24 11:20:00,113.1,113.12,112.94,113.11,4383.0,81.9467,81.9612,81.8308,81.9539,4383.0
2017-11-24 11:25:00,113.1,113.19,113.1,113.14,4300.0,81.9467,82.0119,81.9467,81.9757,4300.0
2017-11-24 11:30:00,113.14,113.28,113.12,113.22,24577.0,81.9757,82.0771,81.9612,82.0336,24577.0
2017-11-24 11:35:00,113.24,113.24,113.18,113.21,2390.0,82.0481,82.0481,82.0046,82.0264,2390.0
2017-11-24 11:40:00,113.18,113.18,112.93,112.93,4917.0,82.0046,82.0046,81.8235,81.8235,4917.0
2017-11-24 11:45:00,112.93,112.94,112.83,112.89,3682.0,81.8235,81.8308,81.7511,81.7945,3682.0
2017-11-24 11:50:00,112.84,113.1,112.76,113.07,7507.0,81.7583,81.9467,81.7003,81.9249,7507.0
2017-11-24 11:55:00,113.11,113.11,112.91,112.94,9891.0,81.9539,81.9539,81.809,81.8308,9891.0
2017-11-24 12:00:00,112.97,113.03,112.86,112.9,6631.0,81.8525,81.896,81.7728,81.8018,6631.0
2017-11-24 12:05:00,112.92,112.97,112.89,112.97,2064.0,81.8163,81.8525,81.7945,81.8525,2064.0
2017-11-24 12:10:00,112.93,112.99,112.89,112.99,5967.0,81.8235,81.867,81.7945,81.867,5967.0
2017-11-24 12:15:00,112.98,113.02,112.93,112.97,5210.0,81.8597,81.8887,81.8235,81.8525,5210.0
2017-11-24 12:20:00,112.97,112.97,112.79,112.82,4629.0,81.8525,81.8525,81.7221,81.7438,4629.0
2017-11-24 12:25:00,112.79,112.83,112.76,112.79,9820.0,81.7221,81.7511,81.7003,81.7221,9820.0
2017-11-24 12:30:00,112.77,112.98,112.75,112.98,10578.0,81.7076,81.8597,81.6931,81.8597,10578.0
2017-11-24 12:35:00,112.98,113.0,112.9,112.97,7843.0,81.8597,81.8742,81.8018,81.8525,7843.0
2017-11-24 12:40:00,113.0,113.0,112.89,112.95,14094.0,81.8742,81.8742,81.7945,81.838,14094.0
2017-11-24 12:45:00,112.92,112.94,112.71,112.72,8725.0,81.8163,81.8308,81.6641,81.6714,8725.0
2017-11-24 12:50:00,112.74,112.77,112.61,112.64,8320.0,81.6858,81.7076,81.5917,81.6134,8320.0
2017-11-24 12:55:00,112.63,112.77,112.57,112.74,20049.0,81.6061,81.7076,81.5627,81.6858,20049.0
2017-11-27 09:30:00,113.48,113.76,113.12,113.75,26107.0,82.222,82.4249,81.9612,82.4176,26107.0
2017-11-27 09:35:00,113.66,113.96,113.55,113.96,17315.0,82.3524,82.5698,82.2727,82.5698,17315.0
2017-11-27 09:40:00,113.9,114.26,113.87,114.21,20711.0,82.5263,82.7872,82.5046,82.7509,20711.0
2017-11-27 09:45:00,114.23,114.53,114.21,114.4,34655.0,82.7654,82.9828,82.7509,82.8886,34655.0
2017-11-27 09:50:00,114.38,114.43,114.26,114.34,20110.0,82.8741,82.9103,82.7872,82.8451,20110.0
2017-11-27 09:55:00,114.23,114.33,114.2,114.28,12636.0,82.7654,82.8379,82.7437,82.8017,12636.0
2017-11-27 10:00:00,114.3,114.48,113.94,113.99,23634.0,82.8161,82.9466,82.5553,82.5915,23634.0
2017-11-27 10:05:00,113.96,114.06,113.72,113.72,9346.0,82.5698,82.6422,82.3959,82.3959,9346.0
2017-11-27 10:10:00,113.72,113.76,113.52,113.61,6601.0,82.3959,82.4249,82.251,82.3162,6601.0
2017-11-27 10:15:00,113.53,113.61,113.38,113.55,7238.0,82.2582,82.3162,82.1496,82.2727,7238.0
2017-11-27 10:20:00,113.54,113.84,113.54,113.79,4212.0,82.2655,82.4828,82.2655,82.4466,4212.0
2017-11-27 10:25:00,113.77,113.81,113.69,113.73,6721.0,82.4321,82.4611,82.3742,82.4031,6721.0
2017-11-27 10:30:00,113.76,113.76,113.47,113.47,3290.0,82.4249,82.4249,82.2148,82.2148,3290.0
2017-11-27 10:35:00,113.45,113.72,113.44,113.72,5618.0,82.2003,82.3959,82.193,82.3959,5618.0
2017-11-27 10:40:00,113.74,113.77,113.69,113.77,2280.0,82.4104,82.4321,82.3742,82.4321,2280.0
2017-11-27 10:45:00,113.79,113.88,113.78,113.84,3506.0,82.4466,82.5118,82.4394,82.4828,3506.0
2017-11-27 10:50:00,113.79,113.97,113.75,113.84,4731.0,82.4466,82.577,82.4176,82.4828,4731.0
2017-11-27 10:55:00,113.82,113.91,113.79,113.79,5593.0,82.4684,82.5336,82.4466,82.4466,5593.0
2017-11-27 11:00:00,113.8,113.88,113.79,113.84,5443.0,82.4539,82.5118,82.4466,82.4828,5443.0
2017-11-27 11:05:00,113.85,113.85,113.77,113.77,12881.0,82.4901,82.4901,82.4321,82.4321,12881.0
2017-11-27 11:10:00,113.77,113.82,113.75,113.81,12210.0,82.4321,82.4684,82.4176,82.4611,12210.0
2017-11-27 11:15:00,113.83,113.85,113.78,113.84,6998.0,82.4756,82.4901,82.4394,82.4828,6998.0
2017-11-27 11:20:00,113.83,113.84,113.76,113.81,8621.0,82.4756,82.4828,82.4249,82.4611,8621.0
2017-11-27 11:25:00,113.81,113.85,113.77,113.81,20931.0,82.4611,82.4901,82.4321,82.4611,20931.0
2017-11-27 11:30:00,113.79,113.81,113.64,113.71,7195.0,82.4466,82.4611,82.3379,82.3887,7195.0
2017-11-27 11:35:00,113.7,113.7,113.57,113.6,7067.0,82.3814,82.3814,82.2872,82.309,7067.0
2017-11-27 11:40:00,113.63,113.68,113.59,113.65,6652.0,82.3307,82.3669,82.3017,82.3452,6652.0
2017-11-27 11:45:00,113.69,113.73,113.59,113.64,9847.0,82.3742,82.4031,82.3017,82.3379,9847.0
2017-11-27 11:50:00,113.62,113.62,113.53,113.55,3000.0,82.3234,82.3234,82.2582,82.2727,3000.0
2017-11-27 11:55:00,113.53,113.6,113.5,113.6,5943.0,82.2582,82.309,82.2365,82.309,5943.0
2017-11-27 12:00:00,113.58,113.61,113.5,113.56,4323.0,82.2945,82.3162,82.2365,82.28,4323.0
2017-11-27 12:05:00,113.56,113.56,113.45,113.49,5203.0,82.28,82.28,82.2003,82.2293,5203.0
2017-11-27 12:10:00,113.5,113.62,113.46,113.59,4463.0,82.2365,82.3234,82.2075,82.3017,4463.0
2017-11-27 12:15:00,113.58,113.61,113.49,113.52,3800.0,82.2945,82.3162,82.2293,82.251,3800.0
2017-11-27 12:20:00,113.45,113.5,113.45,113.47,13860.0,82.2003,82.2365,82.2003,82.2148,13860.0
2017-11-27 12:25:00,113.47,113.49,113.45,113.46,3375.0,82.2148,82.2293,82.2003,82.2075,3375.0
2017-11-27 12:30:00,113.48,113.49,113.45,113.46,4948.0,82.222,82.2293,82.2003,82.2075,4948.0
2017-11-27 12:35:00,113.47,113.49,113.45,113.45,4024.0,82.2148,82.2293,82.2003,82.2003,4024.0
2017-11-27 12:40:00,113.45,113.49,113.44,113.49,4499.0,82.2003,82.2293,82.193,82.2293,4499.0
2017-11-27 12:45:00,113.48,113.5,113.44,113.45,3293.0,82.222,82.2365,82.193,82.2003,3293.0
2017-11-27 12:50:00,113.48,113.49,113.43,113.49,1704.0,82.222,82.2293,82.1858,82.2293,1704.0
2017-11-27 12:55:00,113.46,113.53,113.44,113.53,4465.0,82.2075,82.2582,82.193,82.2582,4465.0
2017-11-27 13:00:00,113.55,113.55,113.49,113.49,3140.0,82.2727,82.2727,82.2293,82.2293,3140.0
2017-11-27 13:05:00,113.48,113.53,113.46,113.53,4691.0,82.222,82.2582,82.2075,82.2582,4691.0
2017-11-27 13:10:00,113.54,113.58,113.5,113.5,2600.0,82.2655,82.2945,82.2365,82.2365,2600.0
2017-11-27 13:15:00,113.5,113.51,113.48,113.48,3023.0,82.2365,82.2437,82.222,82.222,3023.0
2017-11-27 13:20:00,113.47,113.54,113.47,113.5,8962.0,82.2148,82.2655,82.2148,82.2365,8962.0
2017-11-27 13:25:00,113.54,113.65,113.5,113.65,8196.0,82.2655,82.3452,82.2365,82.3452,8196.0
2017-11-27 13:30:00,113.66,113.68,113.61,113.67,6895.0,82.3524,82.3669,82.3162,82.3597,6895.0
2017-11-27 13:35:00,113.62,113.68,113.58,113.61,3803.0,82.3234,82.3669,82.2945,82.3162,3803.0
2017-11-27 13:40:00,113.62,113.64,113.55,113.56,3499.0,82.3234,82.3379,82.2727,82.28,3499.0
2017-11-27 13:45:00,113.54,113.6,113.46,113.6,5171.0,82.2655,82.309,82.2075,82.309,5171.0
2017-11-27 13:50:00,113.55,113.65,113.54,113.64,5271.0,82.2727,82.3452,82.2655,82.3379,5271.0
2017-11-27 13:55:00,113.65,113.71,113.63,113.64,5040.0,82.3452,82.3887,82.3307,82.3379,5040.0
2017-11-27 14:00:00,113.67,113.69,113.54,113.6,8259.0,82.3597,82.3742,82.2655,82.309,8259.0
2017-11-27 14:05:00,113.6,113.64,113.58,113.61,4280.0,82.309,82.3379,82.2945,82.3162,4280.0
2017-11-27 14:10:00,113.61,113.61,113.53,113.58,2135.0,82.3162,82.3162,82.2582,82.2945,2135.0
2017-11-27 14:15:00,113.54,113.6,113.54,113.56,8105.0,82.2655,82.309,82.2655,82.28,8105.0
2017-11-27 14:20:00,113.59,113.59,113.49,113.54,6997.0,82.3017,82.3017,82.2293,82.2655,6997.0
2017-11-27 14:25:00,113.54,113.62,113.53,113.61,3673.0,82.2655,82.3234,82.2582,82.3162,3673.0
2017-11-27 14:30:00,113.58,113.59,113.54,113.54,6749.0,82.2945,82.3017,82.2655,82.2655,6749.0
2017-11-27 14:35:00,113.55,113.57,113.47,113.5,5444.0,82.2727,82.2872,82.2148,82.2365,5444.0
2017-11-27 14:40:00,113.54,113.55,113.5,113.5,4315.0,82.2655,82.2727,82.2365,82.2365,4315.0
2017-11-27 14:45:00,113.52,113.59,113.48,113.55,7993.0,82.251,82.3017,82.222,82.2727,7993.0
2017-11-27 14:50:00,113.52,113.57,113.47,113.51,10087.0,82.251,82.2872,82.2148,82.2437,10087.0
2017-11-27 14:55:00,113.5,113.52,113.47,113.52,5119.0,82.2365,82.251,82.2148,82.251,5119.0
2017-11-27 15:00:00,113.52,113.53,113.36,113.39,7215.0,82.251,82.2582,82.1351,82.1568,7215.0
2017-11-27 15:05:00,113.38,113.46,113.37,113.46,6387.0,82.1496,82.2075,82.1423,82.2075,6387.0
2017-11-27 15:10:00,113.46,113.48,113.44,113.46,4258.0,82.2075,82.222,82.193,82.2075,4258.0
2017-11-27 15:15:00,113.48,113.48,113.37,113.4,6300.0,82.222,82.222,82.1423,82.164,6300.0
2017-11-27 15:20:00,113.4,113.41,113.36,113.38,7193.0,82.164,82.1713,82.1351,82.1496,7193.0
2017-11-27 15:25:00,113.38,113.41,113.33,113.34,9778.0,82.1496,82.1713,82.1133,82.1206,9778.0
2017-11-27 15:30:00,113.34,113.53,113.33,113.52,16137.0,82.1206,82.2582,82.1133,82.251,16137.0
2017-11-27 15:35:00,113.5,113.53,113.46,113.48,10647.0,82.2365,82.2582,82.2075,82.222,10647.0
2017-11-27 15:40:00,113.48,113.49,113.43,113.47,25539.0,82.222,82.2293,82.1858,82.2148,25539.0
2017-11-27 15:45:00,113.46,113.47,113.38,113.41,19398.0,82.2075,82.2148,82.1496,82.1713,19398.0
2017-11-27 15:50:00,113.41,113.45,113.34,113.34,17974.0,82.1713,82.2003,82.1206,82.1206,17974.0
2017-11-27 15:55:00,113.35,113.45,113.3,113.3,64125.0,82.1278,82.2003,82.0916,82.0916,64125.0
2017-11-28 09:30:00,114.0,114.0,113.35,113.37,25383.0,82.5988,82.5988,82.1278,82.1423,25383.0
2017-11-28 09:35:00,113.39,113.48,113.23,113.24,4703.0,82.1568,82.222,82.0409,82.0481,4703.0
2017-11-28 09:40:00,113.22,113.34,112.85,112.85,11784.0,82.0336,82.1206,81.7655,81.7655,11784.0
2017-11-28 09:45:00,112.89,113.11,112.8,112.9,19929.0,81.7945,81.9539,81.7293,81.8018,19929.0
2017-11-28 09:50:00,112.86,112.92,112.6,112.6,10418.0,81.7728,81.8163,81.5844,81.5844,10418.0
2017-11-28 09:55:00,112.69,113.24,112.61,112.99,12975.0,81.6496,82.0481,81.5917,81.867,12975.0
2017-11-28 10:00:00,113.03,113.03,112.82,112.97,11501.0,81.896,81.896,81.7438,81.8525,11501.0
2017-11-28 10:05:00,112.97,113.3,112.87,113.3,11068.0,81.8525,82.0916,81.78,82.0916,11068.0
2017-11-28 10:10:00,113.32,113.39,113.21,113.34,4461.0,82.1061,82.1568,82.0264,82.1206,4461.0
2017-11-28 10:15:00,113.34,113.45,113.29,113.44,7800.0,82.1206,82.2003,82.0843,82.193,7800.0
2017-11-28 10:20:00,113.4,113.47,113.26,113.35,6604.0,82.164,82.2148,82.0626,82.1278,6604.0
2017-11-28 10:25:00,113.36,113.47,113.36,113.4,9416.0,82.1351,82.2148,82.1351,82.164,9416.0
2017-11-28 10:30:00,113.41,113.44,113.18,113.2,10134.0,82.1713,82.193,82.0046,82.0191,10134.0
2017-11-28 10:35:00,113.18,113.28,113.16,113.28,8905.0,82.0046,82.0771,81.9902,82.0771,8905.0
2017-11-28 10:40:00,113.31,113.33,113.16,113.16,12073.0,82.0988,82.1133,81.9902,81.9902,12073.0
2017-11-28 10:45:00,113.19,113.21,113.1,113.21,4063.0,82.0119,82.0264,81.9467,82.0264,4063.0
2017-11-28 10:50:00,113.21,113.24,113.16,113.24,3047.0,82.0264,82.0481,81.9902,82.0481,3047.0
2017-11-28 10:55:00,113.23,113.27,113.11,113.11,8478.0,82.0409,82.0699,81.9539,81.9539,8478.0
2017-11-28 11:00:00,113.11,113.15,112.99,113.15,5283.0,81.9539,81.9829,81.867,81.9829,5283.0
2017-11-28 11:05:00,113.16,113.18,113.1,113.1,3607.0,81.9902,82.0046,81.9467,81.9467,3607.0
2017-11-28 11:10:00,113.04,113.16,112.96,112.98,7113.0,81.9032,81.9902,81.8452,81.8597,7113.0
2017-11-28 11:15:00,112.96,113.05,112.96,113.03,4407.0,81.8452,81.9105,81.8452,81.896,4407.0
2017-11-28 11:20:00,113.03,113.12,113.0,113.08,9049.0,81.896,81.9612,81.8742,81.9322,9049.0
2017-11-28 11:25:00,113.13,113.16,112.93,112.93,11584.0,81.9684,81.9902,81.8235,81.8235,11584.0
2017-11-28 11:30:00,112.95,113.04,112.95,113.01,9096.0,81.838,81.9032,81.838,81.8815,9096.0
2017-11-28 11:35:00,113.05,113.3,113.03,113.29,8534.0,81.9105,82.0916,81.896,82.0843,8534.0
2017-11-28 11:40:00,113.29,113.33,113.05,113.15,49496.0,82.0843,82.1133,81.9105,81.9829,49496.0
2017-11-28 11:45:00,113.23,113.41,113.22,113.39,11101.0,82.0409,82.1713,82.0336,82.1568,11101.0
2017-11-28 11:50:00,113.39,113.5,113.33,113.34,35947.0,82.1568,82.2365,82.1133,82.1206,35947.0
2017-11-28 11:55:00,113.35,113.45,113.34,113.39,37442.0,82.1278,82.2003,82.1206,82.1568,37442.0
2017-11-28 12:00:00,113.37,113.5,113.19,113.37,66674.0,82.1423,82.2365,82.0119,82.1423,66674.0
2017-11-28 12:05:00,113.36,113.62,113.34,113.62,9220.0,82.1351,82.3234,82.1206,82.3234,9220.0
2017-11-28 12:10:00,113.63,113.73,113.61,113.68,7988.0,82.3307,82.4031,82.3162,82.3669,7988.0
2017-11-28 12:15:00,113.7,113.7,113.55,113.61,5156.0,82.3814,82.3814,82.2727,82.3162,5156.0
2017-11-28 12:20:00,113.61,113.63,113.54,113.61,2899.0,82.3162,82.3307,82.2655,82.3162,2899.0
2017-11-28 12:25:00,113.57,113.65,113.56,113.65,3490.0,82.2872,82.3452,82.28,82.3452,3490.0
2017-11-28 12:30:00,113.6,113.67,113.56,113.67,4107.0,82.309,82.3597,82.28,82.3597,4107.0
2017-11-28 12:35:00,113.65,113.78,113.6,113.78,9098.0,82.3452,82.4394,82.309,82.4394,9098.0
2017-11-28 12:40:00,113.75,113.88,113.7,113.88,7833.0,82.4176,82.5118,82.3814,82.5118,7833.0
2017-11-28 12:45:00,113.86,113.92,113.84,113.9,4602.0,82.4973,82.5408,82.4828,82.5263,4602.0
2017-11-28 12:50:00,113.93,113.96,113.84,113.84,10010.0,82.5481,82.5698,82.4828,82.4828,10010.0
2017-11-28 12:55:00,113.82,113.93,113.82,113.91,4330.0,82.4684,82.5481,82.4684,82.5336,4330.0
2017-11-28 13:00:00,113.86,113.94,113.82,113.83,12328.0,82.4973,82.5553,82.4684,82.4756,12328.0
2017-11-28 13:05:00,113.83,113.83,113.58,113.73,11736.0,82.4756,82.4756,82.2945,82.4031,11736.0
2017-11-28 13:10:00,113.71,113.76,113.67,113.76,4683.0,82.3887,82.4249,82.3597,82.4249,4683.0
2017-11-28 13:15:00,113.75,113.75,113.57,113.6,50388.0,82.4176,82.4176,82.2872,82.309,50388.0
2017-11-28 13:20:00,113.6,113.84,113.6,113.8,13641.0,82.309,82.4828,82.309,82.4539,13641.0
2017-11-28 13:25:00,113.77,113.99,113.75,113.92,9851.0,82.4321,82.5915,82.4176,82.5408,9851.0
2017-11-28 13:30:00,113.91,113.95,113.87,113.9,12520.0,82.5336,82.5625,82.5046,82.5263,12520.0
2017-11-28 13:35:00,113.87,113.91,113.8,113.84,8486.0,82.5046,82.5336,82.4539,82.4828,8486.0
2017-11-28 13:40:00,113.85,113.92,113.85,113.9,11651.0,82.4901,82.5408,82.4901,82.5263,11651.0
2017-11-28 13:45:00,113.9,113.94,113.81,113.88,11391.0,82.5263,82.5553,82.4611,82.5118,11391.0
2017-11-28 13:50:00,113.89,113.95,113.87,113.9,14804.0,82.5191,82.5625,82.5046,82.5263,14804.0
2017-11-28 13:55:00,113.94,113.98,113.89,113.93,19658.0,82.5553,82.5843,82.5191,82.5481,19658.0
2017-11-28 14:00:00,113.94,113.94,113.78,113.82,14020.0,82.5553,82.5553,82.4394,82.4684,14020.0
2017-11-28 14:05:00,113.81,113.88,113.74,113.76,13262.0,82.4611,82.5118,82.4104,82.4249,13262.0
2017-11-28 14:10:00,113.78,113.86,113.73,113.8,12898.0,82.4394,82.4973,82.4031,82.4539,12898.0
2017-11-28 14:15:00,113.81,113.92,113.8,113.88,16953.0,82.4611,82.5408,82.4539,82.5118,16953.0
2017-11-28 14:20:00,113.89,113.92,113.75,113.79,13470.0,82.5191,82.5408,82.4176,82.4466,13470.0
2017-11-28 14:25:00,113.79,113.96,113.72,113.74,38186.0,82.4466,82.5698,82.3959,82.4104,38186.0
2017-11-28 14:30:00,113.77,113.95,113.75,113.82,24386.0,82.4321,82.5625,82.4176,82.4684,24386.0
2017-11-28 14:35:00,113.82,113.87,113.63,113.68,15791.0,82.4684,82.5046,82.3307,82.3669,15791.0
2017-11-28 14:40:00,113.66,113.83,113.66,113.82,15221.0,82.3524,82.4756,82.3524,82.4684,15221.0
2017-11-28 14:45:00,113.83,113.91,113.79,113.82,10754.0,82.4756,82.5336,82.4466,82.4684,10754.0
2017-11-28 14:50:00,113.82,113.86,113.8,113.84,13994.0,82.4684,82.4973,82.4539,82.4828,13994.0
2017-11-28 14:55:00,113.83,113.86,113.77,113.77,15196.0,82.4756,82.4973,82.4321,82.4321,15196.0
2017-11-28 15:00:00,113.8,113.88,113.8,113.83,21199.0,82.4539,82.5118,82.4539,82.4756,21199.0
2017-11-28 15:05:00,113.82,113.89,113.8,113.82,21408.0,82.4684,82.5191,82.4539,82.4684,21408.0
2017-11-28 15:10:00,113.82,113.85,113.76,113.8,18091.0,82.4684,82.4901,82.4249,82.4539,18091.0
2017-11-28 15:15:00,113.8,113.89,113.78,113.88,21275.0,82.4539,82.5191,82.4394,82.5118,21275.0
2017-11-28 15:20:00,113.86,113.87,113.72,113.73,16385.0,82.4973,82.5046,82.3959,82.4031,16385.0
2017-11-28 15:25:00,113.73,113.83,113.68,113.72,16537.0,82.4031,82.4756,82.3669,82.3959,16537.0
2017-11-28 15:30:00,113.7,113.71,113.48,113.6,43590.0,82.3814,82.3887,82.222,82.309,43590.0
2017-11-28 15:35:00,113.59,113.6,113.5,113.56,29544.0,82.3017,82.309,82.2365,82.28,29544.0
2017-11-28 15:40:00,113.55,113.56,113.26,113.38,48233.0,82.2727,82.28,82.0626,82.1496,48233.0
2017-11-28 15:45:00,113.38,113.46,113.37,113.37,36389.0,82.1496,82.2075,82.1423,82.1423,36389.0
2017-11-28 15:50:00,113.37,113.5,113.37,113.47,42161.0,82.1423,82.2365,82.1423,82.2148,42161.0
2017-11-28 15:55:00,113.46,113.52,113.33,113.52,108636.0,82.2075,82.251,82.1133,82.251,108636.0
2017-11-29 09:30:00,113.54,113.64,113.11,113.25,14794.0,82.2655,82.3379,81.9539,82.0554,14794.0
2017-11-29 09:35:00,113.29,113.32,113.11,113.15,3365.0,82.0843,82.1061,81.9539,81.9829,3365.0
2017-11-29 09:40:00,113.2,113.34,112.86,112.86,7365.0,82.0191,82.1206,81.7728,81.7728,7365.0
2017-11-29 09:45:00,112.9,113.12,112.8,112.92,14076.0,81.8018,81.9612,81.7293,81.8163,14076.0
2017-11-29 09:50:00,112.92,113.01,112.7,112.75,14683.0,81.8163,81.8815,81.6569,81.6931,14683.0
2017-11-29 09:55:00,112.8,113.09,112.75,112.75,6115.0,81.7293,81.9394,81.6931,81.6931,6115.0
2017-11-29 10:00:00,112.86,113.14,112.82,113.11,13193.0,81.7728,81.9757,81.7438,81.9539,13193.0
2017-11-29 10:05:00,113.03,113.11,112.96,113.0,7606.0,81.896,81.9539,81.8452,81.8742,7606.0
2017-11-29 10:10:00,113.07,113.13,112.99,112.99,35001.0,81.9249,81.9684,81.867,81.867,35001.0
2017-11-29 10:15:00,112.95,113.04,112.76,112.78,11611.0,81.838,81.9032,81.7003,81.7148,11611.0
2017-11-29 10:20:00,112.8,112.83,112.65,112.71,10252.0,81.7293,81.7511,81.6206,81.6641,10252.0
2017-11-29 10:25:00,112.64,112.89,112.6,112.89,14776.0,81.6134,81.7945,81.5844,81.7945,14776.0
2017-11-29 10:30:00,112.86,113.0,112.78,112.92,9313.0,81.7728,81.8742,81.7148,81.8163,9313.0
2017-11-29 10:35:00,112.93,113.0,112.9,113.0,4619.0,81.8235,81.8742,81.8018,81.8742,4619.0
2017-11-29 10:40:00,113.0,113.0,112.89,112.9,7985.0,81.8742,81.8742,81.7945,81.8018,7985.0
2017-11-29 10:45:00,112.93,112.94,112.77,112.83,3718.0,81.8235,81.8308,81.7076,81.7511,3718.0
2017-11-29 10:50:00,112.81,112.86,112.58,112.61,5992.0,81.7366,81.7728,81.5699,81.5917,5992.0
2017-11-29 10:55:00,112.55,112.55,112.27,112.28,10376.0,81.5482,81.5482,81.3453,81.3525,10376.0
2017-11-29 11:00:00,112.28,112.48,112.2,112.3,11225.0,81.3525,81.4975,81.2946,81.367,11225.0
2017-11-29 11:05:00,112.3,112.31,112.03,112.03,14833.0,81.367,81.3743,81.1714,81.1714,14833.0
2017-11-29 11:10:00,112.01,112.12,111.97,112.1,7317.0,81.1569,81.2366,81.1279,81.2221,7317.0
2017-11-29 11:15:00,112.12,112.18,111.8,111.93,9433.0,81.2366,81.2801,81.0048,81.099,9433.0
2017-11-29 11:20:00,111.88,111.9,111.65,111.65,9661.0,81.0627,81.0772,80.8961,80.8961,9661.0
2017-11-29 11:25:00,111.72,111.75,111.33,111.62,24527.0,80.9468,80.9685,80.6642,80.8743,24527.0
2017-11-29 11:30:00,111.66,111.75,111.42,111.49,7625.0,80.9033,80.9685,80.7294,80.7802,7625.0
2017-11-29 11:35:00,111.53,111.7,111.32,111.66,12584.0,80.8091,80.9323,80.657,80.9033,12584.0
2017-11-29 11:40:00,111.7,111.85,111.59,111.82,20112.0,80.9323,81.041,80.8526,81.0193,20112.0
2017-11-29 11:45:00,111.8,111.84,111.5,111.7,13357.0,81.0048,81.0337,80.7874,80.9323,13357.0
2017-11-29 11:50:00,111.71,111.74,111.19,111.2,14694.0,80.9396,80.9613,80.5628,80.57,14694.0
2017-11-29 11:55:00,111.21,111.47,111.21,111.3,11056.0,80.5773,80.7657,80.5773,80.6425,11056.0
2017-11-29 12:00:00,111.3,111.67,111.28,111.61,10334.0,80.6425,80.9106,80.628,80.8671,10334.0
2017-11-29 12:05:00,111.66,111.96,111.66,111.93,12537.0,80.9033,81.1207,80.9033,81.099,12537.0
2017-11-29 12:10:00,111.98,112.02,111.82,111.93,19933.0,81.1352,81.1642,81.0193,81.099,19933.0
2017-11-29 12:15:00,111.97,112.04,111.84,111.9,18437.0,81.1279,81.1787,81.0337,81.0772,18437.0
2017-11-29 12:20:00,111.91,112.14,111.9,112.02,14939.0,81.0845,81.2511,81.0772,81.1642,14939.0
2017-11-29 12:25:00,112.03,112.04,111.92,111.98,13324.0,81.1714,81.1787,81.0917,81.1352,13324.0
2017-11-29 12:30:00,112.05,112.09,111.96,112.01,13421.0,81.1859,81.2149,81.1207,81.1569,13421.0
2017-11-29 12:35:00,112.06,112.09,111.92,111.97,11600.0,81.1931,81.2149,81.0917,81.1279,11600.0
2017-11-29 12:40:00,111.97,112.13,111.95,112.06,9910.0,81.1279,81.2439,81.1134,81.1931,9910.0
2017-11-29 12:45:00,112.09,112.12,111.98,111.98,6452.0,81.2149,81.2366,81.1352,81.1352,6452.0
2017-11-29 12:50:00,112.01,112.17,112.01,112.04,3000.0,81.1569,81.2728,81.1569,81.1787,3000.0
2017-11-29 12:55:00,112.14,112.17,112.09,112.1,5250.0,81.2511,81.2728,81.2149,81.2221,5250.0
2017-11-29 13:00:00,112.15,112.26,112.01,112.01,4300.0,81.2584,81.3381,81.1569,81.1569,4300.0
2017-11-29 13:05:00,112.03,112.11,111.99,112.11,2704.0,81.1714,81.2294,81.1424,81.2294,2704.0
2017-11-29 13:10:00,112.08,112.18,112.07,112.14,4132.0,81.2076,81.2801,81.2004,81.2511,4132.0
2017-11-29 13:15:00,112.15,112.25,112.13,112.25,2880.0,81.2584,81.3308,81.2439,81.3308,2880.0
2017-11-29 13:20:00,112.34,112.42,112.31,112.36,7057.0,81.396,81.454,81.3743,81.4105,7057.0
2017-11-29 13:25:00,112.37,112.4,112.25,112.3,7553.0,81.4178,81.4395,81.3308,81.367,7553.0
2017-11-29 13:30:00,112.29,112.41,112.28,112.41,4216.0,81.3598,81.4467,81.3525,81.4467,4216.0
2017-11-29 13:35:00,112.38,112.52,112.37,112.52,7510.0,81.425,81.5264,81.4178,81.5264,7510.0
2017-11-29 13:40:00,112.53,112.6,112.49,112.51,4111.0,81.5337,81.5844,81.5047,81.5192,4111.0
2017-11-29 13:45:00,112.51,112.6,112.49,112.55,6728.0,81.5192,81.5844,81.5047,81.5482,6728.0
2017-11-29 13:50:00,112.55,112.58,112.48,112.57,8599.0,81.5482,81.5699,81.4975,81.5627,8599.0
2017-11-29 13:55:00,112.55,112.64,112.55,112.63,7195.0,81.5482,81.6134,81.5482,81.6061,7195.0
2017-11-29 14:00:00,112.62,112.84,112.62,112.81,21881.0,81.5989,81.7583,81.5989,81.7366,21881.0
2017-11-29 14:05:00,112.8,113.11,112.77,113.09,22078.0,81.7293,81.9539,81.7076,81.9394,22078.0
2017-11-29 14:10:00,113.08,113.37,113.02,113.16,20641.0,81.9322,82.1423,81.8887,81.9902,20641.0
2017-11-29 14:15:00,113.19,113.25,113.18,113.25,6212.0,82.0119,82.0554,82.0046,82.0554,6212.0
2017-11-29 14:20:00,113.26,113.34,113.24,113.27,8762.0,82.0626,82.1206,82.0481,82.0699,8762.0
2017-11-29 14:25:00,113.23,113.41,113.21,113.41,11073.0,82.0409,82.1713,82.0264,82.1713,11073.0
2017-11-29 14:30:00,113.43,113.44,113.22,113.26,16046.0,82.1858,82.193,82.0336,82.0626,16046.0
2017-11-29 14:35:00,113.27,113.43,113.26,113.42,9071.0,82.0699,82.1858,82.0626,82.1785,9071.0
2017-11-29 14:40:00,113.38,113.4,113.32,113.32,8480.0,82.1496,82.164,82.1061,82.1061,8480.0
2017-11-29 14:45:00,113.32,113.32,113.13,113.16,9813.0,82.1061,82.1061,81.9684,81.9902,9813.0
2017-11-29 14:50:00,113.14,113.17,113.08,113.13,5392.0,81.9757,81.9974,81.9322,81.9684,5392.0
2017-11-29 14:55:00,113.12,113.19,113.07,113.07,9247.0,81.9612,82.0119,81.9249,81.9249,9247.0
2017-11-29 15:00:00,113.11,113.11,112.87,112.93,12552.0,81.9539,81.9539,81.78,81.8235,12552.0
2017-11-29 15:05:00,112.9,112.92,112.72,112.78,8850.0,81.8018,81.8163,81.6714,81.7148,8850.0
2017-11-29 15:10:00,112.79,112.85,112.75,112.75,9777.0,81.7221,81.7655,81.6931,81.6931,9777.0
2017-11-29 15:15:00,112.75,112.88,112.74,112.86,15206.0,81.6931,81.7873,81.6858,81.7728,15206.0
2017-11-29 15:20:00,112.87,112.89,112.79,112.82,14336.0,81.78,81.7945,81.7221,81.7438,14336.0
2017-11-29 15:25:00,112.81,112.85,112.78,112.83,9904.0,81.7366,81.7655,81.7148,81.7511,9904.0
2017-11-29 15:30:00,112.84,112.84,112.75,112.78,13259.0,81.7583,81.7583,81.6931,81.7148,13259.0
2017-11-29 15:35:00,112.76,112.77,112.58,112.59,19442.0,81.7003,81.7076,81.5699,81.5772,19442.0
2017-11-29 15:40:00,112.58,112.72,112.54,112.68,16017.0,81.5699,81.6714,81.5409,81.6424,16017.0
2017-11-29 15:45:00,112.7,112.75,112.68,112.72,17365.0,81.6569,81.6931,81.6424,81.6714,17365.0
2017-11-29 15:50:00,112.73,112.88,112.73,112.88,23181.0,81.6786,81.7873,81.6786,81.7873,23181.0
2017-11-29 15:55:00,112.86,112.86,112.76,112.85,68502.0,81.7728,81.7728,81.7003,81.7655,68502.0
2017-11-30 09:30:00,113.08,113.35,112.96,112.98,20064.0,81.9322,82.1278,81.8452,81.8597,20064.0
2017-11-30 09:35:00,112.88,112.88,112.6,112.68,5985.0,81.7873,81.7873,81.5844,81.6424,5985.0
2017-11-30 09:40:00,112.61,112.61,112.18,112.25,9310.0,81.5917,81.5917,81.2801,81.3308,9310.0
2017-11-30 09:45:00,112.25,112.3,112.0,112.04,9224.0,81.3308,81.367,81.1497,81.1787,9224.0
2017-11-30 09:50:00,112.02,112.26,111.96,112.22,10242.0,81.1642,81.3381,81.1207,81.3091,10242.0
2017-11-30 09:55:00,112.27,112.56,112.22,112.56,15157.0,81.3453,81.5554,81.3091,81.5554,15157.0
2017-11-30 10:00:00,112.49,112.75,112.47,112.65,24890.0,81.5047,81.6931,81.4902,81.6206,24890.0
2017-11-30 10:05:00,112.61,112.68,112.29,112.35,10014.0,81.5917,81.6424,81.3598,81.4033,10014.0
2017-11-30 10:10:00,112.31,112.35,112.18,112.34,7113.0,81.3743,81.4033,81.2801,81.396,7113.0
2017-11-30 10:15:00,112.34,112.55,112.29,112.51,13503.0,81.396,81.5482,81.3598,81.5192,13503.0
2017-11-30 10:20:00,112.54,112.78,112.44,112.78,7715.0,81.5409,81.7148,81.4685,81.7148,7715.0
2017-11-30 10:25:00,112.7,112.8,112.55,112.63,11023.0,81.6569,81.7293,81.5482,81.6061,11023.0
2017-11-30 10:30:00,112.71,112.89,112.64,112.74,10695.0,81.6641,81.7945,81.6134,81.6858,10695.0
2017-11-30 10:35:00,112.83,112.95,112.81,112.82,7739.0,81.7511,81.838,81.7366,81.7438,7739.0
2017-11-30 10:40:00,112.84,112.85,112.71,112.71,9139.0,81.7583,81.7655,81.6641,81.6641,9139.0
2017-11-30 10:45:00,112.77,112.84,112.65,112.8,5502.0,81.7076,81.7583,81.6206,81.7293,5502.0
2017-11-30 10:50:00,112.85,112.96,112.85,112.88,5400.0,81.7655,81.8452,81.7655,81.7873,5400.0
2017-11-30 10:55:00,112.85,112.93,112.85,112.91,3200.0,81.7655,81.8235,81.7655,81.809,3200.0
2017-11-30 11:00:00,112.93,112.98,112.64,112.64,8706.0,81.8235,81.8597,81.6134,81.6134,8706.0
2017-11-30 11:05:00,112.63,112.75,112.59,112.7,8736.0,81.6061,81.6931,81.5772,81.6569,8736.0
2017-11-30 11:10:00,112.7,112.7,112.48,112.49,5825.0,81.6569,81.6569,81.4975,81.5047,5825.0
2017-11-30 11:15:00,112.59,112.6,112.51,112.58,3028.0,81.5772,81.5844,81.5192,81.5699,3028.0
2017-11-30 11:20:00,112.6,112.62,112.47,112.52,5098.0,81.5844,81.5989,81.4902,81.5264,5098.0
2017-11-30 11:25:00,112.58,112.83,112.52,112.64,9282.0,81.5699,81.7511,81.5264,81.6134,9282.0
2017-11-30 11:30:00,112.61,112.72,112.57,112.67,9078.0,81.5917,81.6714,81.5627,81.6351,9078.0
2017-11-30 11:35:00,112.71,112.89,112.71,112.76,5076.0,81.6641,81.7945,81.6641,81.7003,5076.0
2017-11-30 11:40:00,112.79,112.9,112.77,112.77,3070.0,81.7221,81.8018,81.7076,81.7076,3070.0
2017-11-30 11:45:00,112.77,112.83,112.68,112.7,8250.0,81.7076,81.7511,81.6424,81.6569,8250.0
2017-11-30 11:50:00,112.69,112.82,112.69,112.8,4860.0,81.6496,81.7438,81.6496,81.7293,4860.0
2017-11-30 11:55:00,112.81,112.82,112.75,112.78,3239.0,81.7366,81.7438,81.6931,81.7148,3239.0
2017-11-30 12:00:00,112.81,112.87,112.8,112.83,3700.0,81.7366,81.78,81.7293,81.7511,3700.0
2017-11-30 12:05:00,112.81,112.85,112.8,112.85,3600.0,81.7366,81.7655,81.7293,81.7655,3600.0
2017-11-30 12:10:00,112.85,112.96,112.8,112.84,7272.0,81.7655,81.8452,81.7293,81.7583,7272.0
2017-11-30 12:15:00,112.89,113.04,112.87,113.04,9326.0,81.7945,81.9032,81.78,81.9032,9326.0
2017-11-30 12:20:00,113.04,113.35,113.04,113.28,8887.0,81.9032,82.1278,81.9032,82.0771,8887.0
2017-11-30 12:25:00,113.3,113.35,113.21,113.21,4152.0,82.0916,82.1278,82.0264,82.0264,4152.0
2017-11-30 12:30:00,113.25,113.28,113.14,113.22,4255.0,82.0554,82.0771,81.9757,82.0336,4255.0
2017-11-30 12:35:00,113.21,113.28,113.13,113.15,4710.0,82.0264,82.0771,81.9684,81.9829,4710.0
2017-11-30 12:40:00,113.24,113.25,113.11,113.24,13431.0,82.0481,82.0554,81.9539,82.0481,13431.0
2017-11-30 12:45:00,113.18,113.34,113.18,113.3,12905.0,82.0046,82.1206,82.0046,82.0916,12905.0
2017-11-30 12:50:00,113.27,113.31,113.03,113.08,10804.0,82.0699,82.0988,81.896,81.9322,10804.0
2017-11-30 12:55:00,113.03,113.03,112.87,113.02,8980.0,81.896,81.896,81.78,81.8887,8980.0
2017-11-30 13:00:00,112.95,113.02,112.83,112.87,5016.0,81.838,81.8887,81.7511,81.78,5016.0
2017-11-30 13:05:00,112.85,112.93,112.85,112.91,3303.0,81.7655,81.8235,81.7655,81.809,3303.0
2017-11-30 13:10:00,112.88,112.91,112.78,112.84,5131.0,81.7873,81.809,81.7148,81.7583,5131.0
2017-11-30 13:15:00,112.81,112.85,112.73,112.8,4640.0,81.7366,81.7655,81.6786,81.7293,4640.0
2017-11-30 13:20:00,112.8,112.88,112.71,112.86,6748.0,81.7293,81.7873,81.6641,81.7728,6748.0
2017-11-30 13:25:00,112.88,112.98,112.8,112.98,42093.0,81.7873,81.8597,81.7293,81.8597,42093.0
2017-11-30 13:30:00,113.0,113.03,112.93,112.97,5387.0,81.8742,81.896,81.8235,81.8525,5387.0
2017-11-30 13:35:00,112.96,112.99,112.85,112.9,5935.0,81.8452,81.867,81.7655,81.8018,5935.0
2017-11-30 13:40:00,112.92,112.94,112.87,112.87,4111.0,81.8163,81.8308,81.78,81.78,4111.0
2017-11-30 13:45:00,112.86,112.93,112.79,112.81,4992.0,81.7728,81.8235,81.7221,81.7366,4992.0
2017-11-30 13:50:00,112.81,112.84,112.74,112.74,10885.0,81.7366,81.7583,81.6858,81.6858,10885.0
2017-11-30 13:55:00,112.74,112.91,112.74,112.85,9495.0,81.6858,81.809,81.6858,81.7655,9495.0
2017-11-30 14:00:00,112.89,112.93,112.85,112.85,3935.0,81.7945,81.8235,81.7655,81.7655,3935.0
2017-11-30 14:05:00,112.88,113.01,112.86,112.87,9892.0,81.7873,81.8815,81.7728,81.78,9892.0
2017-11-30 14:10:00,112.86,113.0,112.85,112.92,5891.0,81.7728,81.8742,81.7655,81.8163,5891.0
2017-11-30 14:15:00,112.95,112.96,112.89,112.93,5065.0,81.838,81.8452,81.7945,81.8235,5065.0
2017-11-30 14:20:00,112.93,112.94,112.79,112.8,8045.0,81.8235,81.8308,81.7221,81.7293,8045.0
2017-11-30 14:25:00,112.79,112.92,112.79,112.89,10463.0,81.7221,81.8163,81.7221,81.7945,10463.0
2017-11-30 14:30:00,112.93,112.96,112.87,112.91,7149.0,81.8235,81.8452,81.78,81.809,7149.0
2017-11-30 14:35:00,112.93,112.93,112.83,112.83,9824.0,81.8235,81.8235,81.7511,81.7511,9824.0
2017-11-30 14:40:00,112.83,112.9,112.76,112.81,14558.0,81.7511,81.8018,81.7003,81.7366,14558.0
2017-11-30 14:45:00,112.83,112.85,112.78,112.8,8731.0,81.7511,81.7655,81.7148,81.7293,8731.0
2017-11-30 14:50:00,112.78,112.8,112.72,112.72,8636.0,81.7148,81.7293,81.6714,81.6714,8636.0
2017-11-30 14:55:00,112.74,112.86,112.73,112.86,19464.0,81.6858,81.7728,81.6786,81.7728,19464.0
2017-11-30 15:00:00,112.84,112.85,112.75,112.8,11353.0,81.7583,81.7655,81.6931,81.7293,11353.0
2017-11-30 15:05:00,112.78,112.86,112.75,112.79,10004.0,81.7148,81.7728,81.6931,81.7221,10004.0
2017-11-30 15:10:00,112.79,112.83,112.72,112.73,13316.0,81.7221,81.7511,81.6714,81.6786,13316.0
2017-11-30 15:15:00,112.73,112.75,112.69,112.71,12138.0,81.6786,81.6931,81.6496,81.6641,12138.0
2017-11-30 15:20:00,112.7,112.71,112.67,112.68,8541.0,81.6569,81.6641,81.6351,81.6424,8541.0
2017-11-30 15:25:00,112.68,112.74,112.67,112.7,12969.0,81.6424,81.6858,81.6351,81.6569,12969.0
2017-11-30 15:30:00,112.71,112.74,112.57,112.74,24098.0,81.6641,81.6858,81.5627,81.6858,24098.0
2017-11-30 15:35:00,112.77,112.8,112.68,112.68,11178.0,81.7076,81.7293,81.6424,81.6424,11178.0
2017-11-30 15:40:00,112.67,112.78,112.67,112.72,21466.0,81.6351,81.7148,81.6351,81.6714,21466.0
2017-11-30 15:45:00,112.72,113.14,112.71,113.13,71191.0,81.6714,81.9757,81.6641,81.9684,71191.0
2017-11-30 15:50:00,113.15,113.21,113.07,113.07,26532.0,81.9829,82.0264,81.9249,81.9249,26532.0
2017-11-30 15:55:00,113.08,113.13,112.94,113.0,91333.0,81.9322,81.9684,81.8308,81.8742,91333.0
2017-12-01 09:30:00,113.45,113.45,112.83,112.83,49698.0,82.2003,82.2003,81.7511,81.7511,49698.0
2017-12-01 09:35:00,112.88,113.4,112.83,113.12,12986.0,81.7873,82.164,81.7511,81.9612,12986.0
2017-12-01 09:40:00,113.16,113.26,112.63,112.7,24379.0,81.9902,82.0626,81.6061,81.6569,24379.0
2017-12-01 09:45:00,112.74,113.01,112.62,112.94,16164.0,81.6858,81.8815,81.5989,81.8308,16164.0
2017-12-01 09:50:00,112.94,112.94,112.69,112.8,11708.0,81.8308,81.8308,81.6496,81.7293,11708.0
2017-12-01 09:55:00,112.88,112.9,112.73,112.83,19365.0,81.7873,81.8018,81.6786,81.7511,19365.0
2017-12-01 10:00:00,112.83,112.9,112.65,112.79,26292.0,81.7511,81.8018,81.6206,81.7221,26292.0
2017-12-01 10:05:00,112.74,112.9,112.73,112.81,9402.0,81.6858,81.8018,81.6786,81.7366,9402.0
2017-12-01 10:10:00,112.84,112.84,112.56,112.7,12691.0,81.7583,81.7583,81.5554,81.6569,12691.0
2017-12-01 10:15:00,112.72,112.89,112.6,112.65,10303.0,81.6714,81.7945,81.5844,81.6206,10303.0
2017-12-01 10:20:00,112.64,112.71,112.47,112.47,13652.0,81.6134,81.6641,81.4902,81.4902,13652.0
2017-12-01 10:25:00,112.51,112.81,112.47,112.8,10763.0,81.5192,81.7366,81.4902,81.7293,10763.0
2017-12-01 10:30:00,112.73,112.78,112.49,112.51,9112.0,81.6786,81.7148,81.5047,81.5192,9112.0
2017-12-01 10:35:00,112.56,112.8,112.56,112.68,9257.0,81.5554,81.7293,81.5554,81.6424,9257.0
2017-12-01 10:40:00,112.61,112.78,112.54,112.59,9437.0,81.5917,81.7148,81.5409,81.5772,9437.0
2017-12-01 10:45:00,112.54,112.8,112.54,112.8,4399.0,81.5409,81.7293,81.5409,81.7293,4399.0
2017-12-01 10:50:00,112.76,112.8,112.66,112.74,15307.0,81.7003,81.7293,81.6279,81.6858,15307.0
2017-12-01 10:55:00,112.78,112.8,112.72,112.8,21296.0,81.7148,81.7293,81.6714,81.7293,21296.0
2017-12-01 11:00:00,112.8,112.8,112.68,112.72,8796.0,81.7293,81.7293,81.6424,81.6714,8796.0
2017-12-01 11:05:00,112.74,112.77,112.44,112.62,9186.0,81.6858,81.7076,81.4685,81.5989,9186.0
2017-12-01 11:10:00,112.62,112.75,112.06,112.36,8590.0,81.5989,81.6931,81.1931,81.4105,8590.0
2017-12-01 11:15:00,112.46,112.66,112.36,112.57,7682.0,81.483,81.6279,81.4105,81.5627,7682.0
2017-12-01 11:20:00,112.54,112.8,112.48,112.51,11658.0,81.5409,81.7293,81.4975,81.5192,11658.0
2017-12-01 11:25:00,112.42,112.69,112.42,112.42,12483.0,81.454,81.6496,81.454,81.454,12483.0
2017-12-01 11:30:00,112.33,112.47,112.03,112.47,28090.0,81.3888,81.4902,81.1714,81.4902,28090.0
2017-12-01 11:35:00,112.42,112.42,112.12,112.19,7741.0,81.454,81.454,81.2366,81.2873,7741.0
2017-12-01 11:40:00,112.19,112.28,112.0,112.23,13026.0,81.2873,81.3525,81.1497,81.3163,13026.0
2017-12-01 11:45:00,112.11,112.4,112.1,112.14,6920.0,81.2294,81.4395,81.2221,81.2511,6920.0
2017-12-01 11:50:00,112.09,112.46,112.04,112.43,34856.0,81.2149,81.483,81.1787,81.4612,34856.0
2017-12-01 11:55:00,112.5,112.56,112.32,112.41,30088.0,81.512,81.5554,81.3815,81.4467,30088.0
2017-12-01 12:00:00,112.42,112.62,112.27,112.35,21084.0,81.454,81.5989,81.3453,81.4033,21084.0
2017-12-01 12:05:00,112.38,112.49,112.22,112.38,16526.0,81.425,81.5047,81.3091,81.425,16526.0
2017-12-01 12:10:00,112.38,112.49,112.25,112.33,22333.0,81.425,81.5047,81.3308,81.3888,22333.0
2017-12-01 12:15:00,112.33,112.47,112.27,112.47,16784.0,81.3888,81.4902,81.3453,81.4902,16784.0
2017-12-01 12:20:00,112.4,112.56,112.36,112.55,8528.0,81.4395,81.5554,81.4105,81.5482,8528.0
2017-12-01 12:25:00,112.55,112.68,112.5,112.65,7331.0,81.5482,81.6424,81.512,81.6206,7331.0
2017-12-01 12:30:00,112.63,112.64,112.39,112.49,10731.0,81.6061,81.6134,81.4322,81.5047,10731.0
2017-12-01 12:35:00,112.5,112.56,112.33,112.33,10171.0,81.512,81.5554,81.3888,81.3888,10171.0
2017-12-01 12:40:00,112.37,112.43,112.24,112.29,28517.0,81.4178,81.4612,81.3236,81.3598,28517.0
2017-12-01 12:45:00,112.36,112.48,112.32,112.35,9861.0,81.4105,81.4975,81.3815,81.4033,9861.0
2017-12-01 12:50:00,112.4,112.4,112.14,112.35,19904.0,81.4395,81.4395,81.2511,81.4033,19904.0
2017-12-01 12:55:00,112.32,112.36,112.19,112.33,10784.0,81.3815,81.4105,81.2873,81.3888,10784.0
2017-12-01 13:00:00,112.27,112.42,112.25,112.33,2280.0,81.3453,81.454,81.3308,81.3888,2280.0
2017-12-01 13:05:00,112.33,112.38,112.25,112.25,10508.0,81.3888,81.425,81.3308,81.3308,10508.0
2017-12-01 13:10:00,112.23,112.5,112.21,112.44,13430.0,81.3163,81.512,81.3018,81.4685,13430.0
2017-12-01 13:15:00,112.46,112.52,112.4,112.45,14396.0,81.483,81.5264,81.4395,81.4757,14396.0
2017-12-01 13:20:00,112.45,112.47,112.4,112.43,15294.0,81.4757,81.4902,81.4395,81.4612,15294.0
2017-12-01 13:25:00,112.43,112.47,112.4,112.44,7018.0,81.4612,81.4902,81.4395,81.4685,7018.0
2017-12-01 13:30:00,112.46,112.5,112.4,112.47,11666.0,81.483,81.512,81.4395,81.4902,11666.0
2017-12-01 13:35:00,112.48,112.48,112.4,112.4,7960.0,81.4975,81.4975,81.4395,81.4395,7960.0
2017-12-01 13:40:00,112.42,112.49,112.4,112.48,6642.0,81.454,81.5047,81.4395,81.4975,6642.0
2017-12-01 13:45:00,112.48,112.5,112.32,112.34,14081.0,81.4975,81.512,81.3815,81.396,14081.0
2017-12-01 13:50:00,112.34,112.34,112.24,112.34,4700.0,81.396,81.396,81.3236,81.396,4700.0
2017-12-01 13:55:00,112.37,112.41,112.3,112.39,9581.0,81.4178,81.4467,81.367,81.4322,9581.0
2017-12-01 14:00:00,112.4,112.5,112.37,112.5,16884.0,81.4395,81.512,81.4178,81.512,16884.0
2017-12-01 14:05:00,112.48,112.5,112.44,112.49,6794.0,81.4975,81.512,81.4685,81.5047,6794.0
2017-12-01 14:10:00,112.48,112.5,112.44,112.47,21121.0,81.4975,81.512,81.4685,81.4902,21121.0
2017-12-01 14:15:00,112.48,112.73,112.45,112.71,16836.0,81.4975,81.6786,81.4757,81.6641,16836.0
2017-12-01 14:20:00,112.69,112.84,112.69,112.84,2900.0,81.6496,81.7583,81.6496,81.7583,2900.0
2017-12-01 14:25:00,112.84,112.85,112.66,112.67,14011.0,81.7583,81.7655,81.6279,81.6351,14011.0
2017-12-01 14:30:00,112.68,112.7,112.54,112.57,9963.0,81.6424,81.6569,81.5409,81.5627,9963.0
2017-12-01 14:35:00,112.57,112.66,112.55,112.62,3639.0,81.5627,81.6279,81.5482,81.5989,3639.0
2017-12-01 14:40:00,112.64,112.64,112.55,112.57,6805.0,81.6134,81.6134,81.5482,81.5627,6805.0
2017-12-01 14:45:00,112.55,112.57,112.45,112.53,5132.0,81.5482,81.5627,81.4757,81.5337,5132.0
2017-12-01 14:50:00,112.5,112.53,112.35,112.46,6882.0,81.512,81.5337,81.4033,81.483,6882.0
2017-12-01 14:55:00,112.48,112.51,112.43,112.49,9800.0,81.4975,81.5192,81.4612,81.5047,9800.0
2017-12-01 15:00:00,112.48,112.5,112.41,112.45,10937.0,81.4975,81.512,81.4467,81.4757,10937.0
2017-12-01 15:05:00,112.47,112.5,112.43,112.43,19851.0,81.4902,81.512,81.4612,81.4612,19851.0
2017-12-01 15:10:00,112.47,112.5,112.45,112.48,11889.0,81.4902,81.512,81.4757,81.4975,11889.0
2017-12-01 15:15:00,112.47,112.5,112.42,112.42,4368.0,81.4902,81.512,81.454,81.454,4368.0
2017-12-01 15:20:00,112.42,112.47,112.39,112.41,7613.0,81.454,81.4902,81.4322,81.4467,7613.0
2017-12-01 15:25:00,112.41,112.46,112.4,112.42,6898.0,81.4467,81.483,81.4395,81.454,6898.0
2017-12-01 15:30:00,112.4,112.47,112.32,112.32,14933.0,81.4395,81.4902,81.3815,81.3815,14933.0
2017-12-01 15:35:00,112.34,112.5,112.32,112.5,27052.0,81.396,81.512,81.3815,81.512,27052.0
2017-12-01 15:40:00,112.5,112.63,112.48,112.55,34678.0,81.512,81.6061,81.4975,81.5482,34678.0
2017-12-01 15:45:00,112.55,112.56,112.45,112.5,29887.0,81.5482,81.5554,81.4757,81.512,29887.0
2017-12-01 15:50:00,112.5,112.5,112.46,112.5,67078.0,81.512,81.512,81.483,81.512,67078.0
2017-12-01 15:55:00,112.47,112.53,112.32,112.5,97648.0,81.4902,81.5337,81.3815,81.512,97648.0
2017-12-04 09:30:00,112.45,113.49,112.05,112.91,37868.0,81.4757,82.2293,81.1859,81.809,37868.0
2017-12-04 09:35:00,112.83,112.88,112.35,112.57,4673.0,81.7511,81.7873,81.4033,81.5627,4673.0
2017-12-04 09:40:00,112.51,112.65,112.41,112.65,15044.0,81.5192,81.6206,81.4467,81.6206,15044.0
2017-12-04 09:45:00,112.57,112.67,112.42,112.54,15593.0,81.5627,81.6351,81.454,81.5409,15593.0
2017-12-04 09:50:00,112.51,112.57,112.1,112.14,24906.0,81.5192,81.5627,81.2221,81.2511,24906.0
2017-12-04 09:55:00,112.21,112.5,112.21,112.5,8481.0,81.3018,81.512,81.3018,81.512,8481.0
2017-12-04 10:00:00,112.49,112.5,112.34,112.36,24846.0,81.5047,81.512,81.396,81.4105,24846.0
2017-12-04 10:05:00,112.38,112.5,112.2,112.26,24178.0,81.425,81.512,81.2946,81.3381,24178.0
2017-12-04 10:10:00,112.24,112.24,111.75,112.01,14059.0,81.3236,81.3236,80.9685,81.1569,14059.0
2017-12-04 10:15:00,112.05,112.05,111.85,111.85,4471.0,81.1859,81.1859,81.041,81.041,4471.0
2017-12-04 10:20:00,111.87,111.87,111.6,111.63,4200.0,81.0555,81.0555,80.8599,80.8816,4200.0
2017-12-04 10:25:00,111.63,111.64,111.44,111.44,6500.0,80.8816,80.8888,80.7439,80.7439,6500.0
2017-12-04 10:30:00,111.5,111.5,110.83,110.83,21017.0,80.7874,80.7874,80.302,80.302,21017.0
2017-12-04 10:35:00,110.95,110.96,110.69,110.72,8532.0,80.3889,80.3961,80.2005,80.2222,8532.0
2017-12-04 10:40:00,110.71,110.72,110.11,110.47,23594.0,80.215,80.2222,79.7803,80.0411,23594.0
2017-12-04 10:45:00,110.51,110.55,110.11,110.23,23240.0,80.0701,80.0991,79.7803,79.8672,23240.0
2017-12-04 10:50:00,110.29,110.34,110.14,110.22,10896.0,79.9107,79.9469,79.802,79.86,10896.0
2017-12-04 10:55:00,110.24,110.26,109.94,109.95,14501.0,79.8745,79.889,79.6571,79.6643,14501.0
2017-12-04 11:00:00,109.99,110.14,109.98,110.08,16930.0,79.6933,79.802,79.6861,79.7585,16930.0
2017-12-04 11:05:00,110.08,110.11,109.8,109.9,33329.0,79.7585,79.7803,79.5557,79.6281,33329.0
2017-12-04 11:10:00,109.87,109.91,109.67,109.77,28390.0,79.6064,79.6354,79.4615,79.5339,28390.0
2017-12-04 11:15:00,109.77,109.86,109.62,109.71,12866.0,79.5339,79.5991,79.4252,79.4905,12866.0
2017-12-04 11:20:00,109.73,109.8,109.61,109.68,14821.0,79.5049,79.5557,79.418,79.4687,14821.0
2017-12-04 11:25:00,109.72,110.0,109.69,109.83,14203.0,79.4977,79.7006,79.476,79.5774,14203.0
2017-12-04 11:30:00,109.86,110.0,109.83,109.85,11733.0,79.5991,79.7006,79.5774,79.5919,11733.0
2017-12-04 11:35:00,109.85,109.98,109.78,109.92,9846.0,79.5919,79.6861,79.5412,79.6426,9846.0
2017-12-04 11:40:00,109.93,109.99,109.93,109.98,4269.0,79.6499,79.6933,79.6499,79.6861,4269.0
2017-12-04 11:45:00,109.99,110.0,109.85,109.94,22151.0,79.6933,79.7006,79.5919,79.6571,22151.0
2017-12-04 11:50:00,109.98,110.0,109.85,109.94,9513.0,79.6861,79.7006,79.5919,79.6571,9513.0
2017-12-04 11:55:00,109.99,110.0,109.87,109.98,22067.0,79.6933,79.7006,79.6064,79.6861,22067.0
2017-12-04 12:00:00,109.98,110.4,109.98,110.4,35812.0,79.6861,79.9904,79.6861,79.9904,35812.0
2017-12-04 12:05:00,110.38,110.4,110.29,110.39,13084.0,79.9759,79.9904,79.9107,79.9831,13084.0
2017-12-04 12:10:00,110.37,110.38,110.24,110.31,7144.0,79.9687,79.9759,79.8745,79.9252,7144.0
2017-12-04 12:15:00,110.34,110.35,110.24,110.29,5161.0,79.9469,79.9542,79.8745,79.9107,5161.0
2017-12-04 12:20:00,110.34,110.35,110.25,110.29,14676.0,79.9469,79.9542,79.8817,79.9107,14676.0
2017-12-04 12:25:00,110.29,110.3,110.21,110.22,7956.0,79.9107,79.9179,79.8527,79.86,7956.0
2017-12-04 12:30:00,110.22,110.22,110.13,110.18,9980.0,79.86,79.86,79.7948,79.831,9980.0
2017-12-04 12:35:00,110.2,110.2,110.08,110.11,18992.0,79.8455,79.8455,79.7585,79.7803,18992.0
2017-12-04 12:40:00,110.12,110.15,110.03,110.04,17830.0,79.7875,79.8093,79.7223,79.7296,17830.0
2017-12-04 12:45:00,110.05,110.27,110.02,110.26,30015.0,79.7368,79.8962,79.7151,79.889,30015.0
2017-12-04 12:50:00,110.27,110.53,110.26,110.42,10978.0,79.8962,80.0846,79.889,80.0049,10978.0
2017-12-04 12:55:00,110.4,110.44,110.29,110.29,12600.0,79.9904,80.0194,79.9107,79.9107,12600.0
2017-12-04 13:00:00,110.31,110.4,110.27,110.31,40093.0,79.9252,79.9904,79.8962,79.9252,40093.0
2017-12-04 13:05:00,110.33,110.35,110.29,110.35,16260.0,79.9397,79.9542,79.9107,79.9542,16260.0
2017-12-04 13:10:00,110.34,110.35,110.27,110.35,17046.0,79.9469,79.9542,79.8962,79.9542,17046.0
2017-12-04 13:15:00,110.35,110.35,110.19,110.21,21328.0,79.9542,79.9542,79.8382,79.8527,21328.0
2017-12-04 13:20:00,110.25,110.36,110.23,110.36,18357.0,79.8817,79.9614,79.8672,79.9614,18357.0
2017-12-04 13:25:00,110.4,110.4,110.26,110.26,6178.0,79.9904,79.9904,79.889,79.889,6178.0
2017-12-04 13:30:00,110.31,110.37,110.29,110.31,4356.0,79.9252,79.9687,79.9107,79.9252,4356.0
2017-12-04 13:35:00,110.3,110.3,110.18,110.22,6327.0,79.9179,79.9179,79.831,79.86,6327.0
2017-12-04 13:40:00,110.23,110.25,110.21,110.22,4389.0,79.8672,79.8817,79.8527,79.86,4389.0
2017-12-04 13:45:00,110.23,110.25,110.21,110.22,7215.0,79.8672,79.8817,79.8527,79.86,7215.0
2017-12-04 13:50:00,110.23,110.25,110.2,110.23,5936.0,79.8672,79.8817,79.8455,79.8672,5936.0
2017-12-04 13:55:00,110.23,110.25,110.17,110.2,10740.0,79.8672,79.8817,79.8237,79.8455,10740.0
2017-12-04 14:00:00,110.19,110.25,110.18,110.25,6026.0,79.8382,79.8817,79.831,79.8817,6026.0
2017-12-04 14:05:00,110.24,110.25,110.19,110.2,9986.0,79.8745,79.8817,79.8382,79.8455,9986.0
2017-12-04 14:10:00,110.2,110.25,110.18,110.2,5993.0,79.8455,79.8817,79.831,79.8455,5993.0
2017-12-04 14:15:00,110.23,110.25,110.14,110.14,6996.0,79.8672,79.8817,79.802,79.802,6996.0
2017-12-04 14:20:00,110.2,110.23,110.16,110.16,6899.0,79.8455,79.8672,79.8165,79.8165,6899.0
2017-12-04 14:25:00,110.15,110.16,110.02,110.05,20983.0,79.8093,79.8165,79.7151,79.7368,20983.0
2017-12-04 14:30:00,110.05,110.05,109.94,109.98,18161.0,79.7368,79.7368,79.6571,79.6861,18161.0
2017-12-04 14:35:00,109.97,109.99,109.9,109.94,5400.0,79.6788,79.6933,79.6281,79.6571,5400.0
2017-12-04 14:40:00,109.95,109.97,109.92,109.94,5277.0,79.6643,79.6788,79.6426,79.6571,5277.0
2017-12-04 14:45:00,109.97,110.0,109.94,109.94,7457.0,79.6788,79.7006,79.6571,79.6571,7457.0
2017-12-04 14:50:00,109.96,110.0,109.92,110.0,8240.0,79.6716,79.7006,79.6426,79.7006,8240.0
2017-12-04 14:55:00,110.0,110.0,109.93,109.94,9636.0,79.7006,79.7006,79.6499,79.6571,9636.0
2017-12-04 15:00:00,109.93,109.93,109.86,109.89,9227.0,79.6499,79.6499,79.5991,79.6209,9227.0
2017-12-04 15:05:00,109.89,109.92,109.85,109.92,8935.0,79.6209,79.6426,79.5919,79.6426,8935.0
2017-12-04 15:10:00,109.9,109.97,109.89,109.93,8657.0,79.6281,79.6788,79.6209,79.6499,8657.0
2017-12-04 15:15:00,109.95,109.99,109.9,109.99,8167.0,79.6643,79.6933,79.6281,79.6933,8167.0
2017-12-04 15:20:00,109.95,110.0,109.92,109.95,27988.0,79.6643,79.7006,79.6426,79.6643,27988.0
2017-12-04 15:25:00,109.95,110.0,109.93,109.93,21707.0,79.6643,79.7006,79.6499,79.6499,21707.0
2017-12-04 15:30:00,109.93,109.94,109.8,109.88,12357.0,79.6499,79.6571,79.5557,79.6136,12357.0
2017-12-04 15:35:00,109.86,109.86,109.71,109.72,18797.0,79.5991,79.5991,79.4905,79.4977,18797.0
2017-12-04 15:40:00,109.73,109.78,109.66,109.75,33789.0,79.5049,79.5412,79.4542,79.5194,33789.0
2017-12-04 15:45:00,109.74,109.77,109.67,109.69,39888.0,79.5122,79.5339,79.4615,79.476,39888.0
2017-12-04 15:50:00,109.7,109.7,109.57,109.58,84275.0,79.4832,79.4832,79.389,79.3963,84275.0
2017-12-04 15:55:00,109.59,109.73,109.56,109.61,135460.0,79.4035,79.5049,79.3818,79.418,135460.0
2017-12-05 09:30:00,109.37,110.0,109.14,110.0,42065.0,79.2441,79.7006,79.0775,79.7006,42065.0
2017-12-05 09:35:00,110.0,110.0,109.55,109.83,33482.0,79.7006,79.7006,79.3745,79.5774,33482.0
2017-12-05 09:40:00,109.83,109.85,109.66,109.69,27505.0,79.5774,79.5919,79.4542,79.476,27505.0
2017-12-05 09:45:00,109.73,110.0,109.66,109.93,45286.0,79.5049,79.7006,79.4542,79.6499,45286.0
2017-12-05 09:50:00,109.94,110.0,109.81,109.81,23632.0,79.6571,79.7006,79.5629,79.5629,23632.0
2017-12-05 09:55:00,109.86,109.96,109.75,109.76,15897.0,79.5991,79.6716,79.5194,79.5267,15897.0
2017-12-05 10:00:00,109.75,110.0,109.75,110.0,24600.0,79.5194,79.7006,79.5194,79.7006,24600.0
2017-12-05 10:05:00,110.0,110.0,109.91,109.96,9443.0,79.7006,79.7006,79.6354,79.6716,9443.0
2017-12-05 10:10:00,109.97,110.24,109.95,110.18,28910.0,79.6788,79.8745,79.6643,79.831,28910.0
2017-12-05 10:15:00,110.19,110.44,110.16,110.32,32713.0,79.8382,80.0194,79.8165,79.9324,32713.0
2017-12-05 10:20:00,110.32,110.35,109.92,109.92,14114.0,79.9324,79.9542,79.6426,79.6426,14114.0
2017-12-05 10:25:00,109.95,109.95,109.84,109.84,2324.0,79.6643,79.6643,79.5846,79.5846,2324.0
2017-12-05 10:30:00,109.9,110.0,109.84,109.84,6659.0,79.6281,79.7006,79.5846,79.5846,6659.0
2017-12-05 10:35:00,109.91,110.0,109.81,109.85,5808.0,79.6354,79.7006,79.5629,79.5919,5808.0
2017-12-05 10:40:00,109.85,109.9,109.84,109.84,5043.0,79.5919,79.6281,79.5846,79.5846,5043.0
2017-12-05 10:45:00,109.86,109.91,109.83,109.9,15175.0,79.5991,79.6354,79.5774,79.6281,15175.0
2017-12-05 10:50:00,109.9,109.9,109.71,109.85,20628.0,79.6281,79.6281,79.4905,79.5919,20628.0
2017-12-05 10:55:00,109.87,109.87,109.71,109.73,6081.0,79.6064,79.6064,79.4905,79.5049,6081.0
2017-12-05 11:00:00,109.75,109.9,109.75,109.85,3742.0,79.5194,79.6281,79.5194,79.5919,3742.0
2017-12-05 11:05:00,109.89,109.93,109.85,109.88,23302.0,79.6209,79.6499,79.5919,79.6136,23302.0
2017-12-05 11:10:00,109.89,109.9,109.88,109.9,20982.0,79.6209,79.6281,79.6136,79.6281,20982.0
2017-12-05 11:15:00,109.9,109.9,109.87,109.87,11329.0,79.6281,79.6281,79.6064,79.6064,11329.0
2017-12-05 11:20:00,109.87,109.9,109.86,109.9,8009.0,79.6064,79.6281,79.5991,79.6281,8009.0
2017-12-05 11:25:00,109.9,109.95,109.9,109.94,16654.0,79.6281,79.6643,79.6281,79.6571,16654.0
2017-12-05 11:30:00,109.93,109.95,109.91,109.93,27780.0,79.6499,79.6643,79.6354,79.6499,27780.0
2017-12-05 11:35:00,109.95,109.95,109.9,109.93,15566.0,79.6643,79.6643,79.6281,79.6499,15566.0
2017-12-05 11:40:00,109.92,109.93,109.85,109.87,9479.0,79.6426,79.6499,79.5919,79.6064,9479.0
2017-12-05 11:45:00,109.89,109.9,109.85,109.88,4576.0,79.6209,79.6281,79.5919,79.6136,4576.0
2017-12-05 11:50:00,109.88,109.9,109.83,109.85,6038.0,79.6136,79.6281,79.5774,79.5919,6038.0
2017-12-05 11:55:00,109.84,109.85,109.72,109.77,3907.0,79.5846,79.5919,79.4977,79.5339,3907.0
2017-12-05 12:00:00,109.77,109.78,109.63,109.64,4072.0,79.5339,79.5412,79.4325,79.4397,4072.0
2017-12-05 12:05:00,109.62,109.66,109.46,109.48,9127.0,79.4252,79.4542,79.3093,79.3238,9127.0
2017-12-05 12:10:00,109.48,109.51,109.3,109.36,7761.0,79.3238,79.3455,79.1934,79.2369,7761.0
2017-12-05 12:15:00,109.36,109.37,109.23,109.31,6100.0,79.2369,79.2441,79.1427,79.2006,6100.0
2017-12-05 12:20:00,109.3,109.34,109.2,109.28,7693.0,79.1934,79.2224,79.1209,79.1789,7693.0
2017-12-05 12:25:00,109.31,109.49,109.27,109.49,2170.0,79.2006,79.3311,79.1717,79.3311,2170.0
2017-12-05 12:30:00,109.45,109.56,109.45,109.55,8051.0,79.3021,79.3818,79.3021,79.3745,8051.0
2017-12-05 12:35:00,109.51,109.55,109.46,109.55,6758.0,79.3455,79.3745,79.3093,79.3745,6758.0
2017-12-05 12:40:00,109.53,109.55,109.52,109.55,23893.0,79.36,79.3745,79.3528,79.3745,23893.0
2017-12-05 12:45:00,109.55,109.75,109.54,109.7,14120.0,79.3745,79.5194,79.3673,79.4832,14120.0
2017-12-05 12:50:00,109.7,109.7,109.57,109.59,11042.0,79.4832,79.4832,79.389,79.4035,11042.0
2017-12-05 12:55:00,109.57,109.6,109.55,109.6,8134.0,79.389,79.4108,79.3745,79.4108,8134.0
2017-12-05 13:00:00,109.58,109.6,109.57,109.6,12402.0,79.3963,79.4108,79.389,79.4108,12402.0
2017-12-05 13:05:00,109.6,109.6,109.58,109.58,8916.0,79.4108,79.4108,79.3963,79.3963,8916.0
2017-12-05 13:10:00,109.6,109.7,109.58,109.68,8092.0,79.4108,79.4832,79.3963,79.4687,8092.0
2017-12-05 13:15:00,109.65,109.67,109.54,109.56,10756.0,79.447,79.4615,79.3673,79.3818,10756.0
2017-12-05 13:20:00,109.6,109.65,109.56,109.57,2700.0,79.4108,79.447,79.3818,79.389,2700.0
2017-12-05 13:25:00,109.6,109.6,109.58,109.58,11220.0,79.4108,79.4108,79.3963,79.3963,11220.0
2017-12-05 13:30:00,109.6,109.61,109.58,109.6,11273.0,79.4108,79.418,79.3963,79.4108,11273.0
2017-12-05 13:35:00,109.6,109.69,109.59,109.65,19753.0,79.4108,79.476,79.4035,79.447,19753.0
2017-12-05 13:40:00,109.65,109.65,109.62,109.64,19569.0,79.447,79.447,79.4252,79.4397,19569.0
2017-12-05 13:45:00,109.65,109.65,109.58,109.63,38717.0,79.447,79.447,79.3963,79.4325,38717.0
2017-12-05 13:50:00,109.63,109.65,109.56,109.59,9532.0,79.4325,79.447,79.3818,79.4035,9532.0
2017-12-05 13:55:00,109.57,109.64,109.54,109.64,9629.0,79.389,79.4397,79.3673,79.4397,9629.0
2017-12-05 14:00:00,109.64,109.64,109.6,109.63,5804.0,79.4397,79.4397,79.4108,79.4325,5804.0
2017-12-05 14:05:00,109.62,109.64,109.6,109.6,6295.0,79.4252,79.4397,79.4108,79.4108,6295.0
2017-12-05 14:10:00,109.62,109.64,109.6,109.63,7325.0,79.4252,79.4397,79.4108,79.4325,7325.0
2017-12-05 14:15:00,109.63,109.63,109.48,109.48,9787.0,79.4325,79.4325,79.3238,79.3238,9787.0
2017-12-05 14:20:00,109.5,109.51,109.43,109.49,4642.0,79.3383,79.3455,79.2876,79.3311,4642.0
2017-12-05 14:25:00,109.46,109.5,109.42,109.43,11150.0,79.3093,79.3383,79.2803,79.2876,11150.0
2017-12-05 14:30:00,109.42,109.47,109.38,109.42,7208.0,79.2803,79.3166,79.2514,79.2803,7208.0
2017-12-05 14:35:00,109.41,109.41,109.25,109.31,7978.0,79.2731,79.2731,79.1572,79.2006,7978.0
2017-12-05 14:40:00,109.29,109.36,109.29,109.3,10477.0,79.1861,79.2369,79.1861,79.1934,10477.0
2017-12-05 14:45:00,109.24,109.34,109.22,109.27,10890.0,79.1499,79.2224,79.1354,79.1717,10890.0
2017-12-05 14:50:00,109.24,109.29,109.16,109.22,11962.0,79.1499,79.1861,79.092,79.1354,11962.0
2017-12-05 14:55:00,109.18,109.22,109.12,109.19,43680.0,79.1064,79.1354,79.063,79.1137,43680.0
2017-12-05 15:00:00,109.2,109.2,109.03,109.04,38552.0,79.1209,79.1209,78.9978,79.005,38552.0
2017-12-05 15:05:00,109.04,109.1,108.95,109.0,50128.0,79.005,79.0485,78.9398,78.976,50128.0
2017-12-05 15:10:00,109.0,109.05,108.86,109.05,79161.0,78.976,79.0123,78.8746,79.0123,79161.0
2017-12-05 15:15:00,109.03,109.21,109.03,109.15,32788.0,78.9978,79.1282,78.9978,79.0847,32788.0
2017-12-05 15:20:00,109.17,109.21,109.15,109.15,37425.0,79.0992,79.1282,79.0847,79.0847,37425.0
2017-12-05 15:25:00,109.16,109.17,109.04,109.04,71274.0,79.092,79.0992,79.005,79.005,71274.0
2017-12-05 15:30:00,109.05,109.1,108.97,109.02,56811.0,79.0123,79.0485,78.9543,78.9905,56811.0
2017-12-05 15:35:00,109.04,109.05,108.9,108.98,43479.0,79.005,79.0123,78.9036,78.9615,43479.0
2017-12-05 15:40:00,108.98,109.01,108.97,109.0,46952.0,78.9615,78.9833,78.9543,78.976,46952.0
2017-12-05 15:45:00,109.0,109.0,108.94,108.99,56298.0,78.976,78.976,78.9325,78.9688,56298.0
2017-12-05 15:50:00,109.0,109.01,108.93,108.95,47274.0,78.976,78.9833,78.9253,78.9398,47274.0
2017-12-05 15:55:00,108.96,109.0,108.78,108.8,156610.0,78.947,78.976,78.8166,78.8311,156610.0
2017-12-06 09:30:00,109.11,109.28,108.89,109.07,19756.0,79.0557,79.1789,78.8963,79.0267,19756.0
2017-12-06 09:35:00,109.11,109.15,108.87,108.87,8778.0,79.0557,79.0847,78.8818,78.8818,8778.0
2017-12-06 09:40:00,108.95,109.08,108.85,108.89,15289.0,78.9398,79.034,78.8673,78.8963,15289.0
2017-12-06 09:45:00,108.89,108.91,108.73,108.77,18859.0,78.8963,78.9108,78.7804,78.8094,18859.0
2017-12-06 09:50:00,108.75,108.86,108.69,108.81,33306.0,78.7949,78.8746,78.7514,78.8384,33306.0
2017-12-06 09:55:00,108.83,108.95,108.64,108.75,43279.0,78.8528,78.9398,78.7152,78.7949,43279.0
2017-12-06 10:00:00,108.69,108.77,108.45,108.48,11010.0,78.7514,78.8094,78.5775,78.5993,11010.0
2017-12-06 10:05:00,108.5,108.61,108.48,108.61,23009.0,78.6137,78.6934,78.5993,78.6934,23009.0
2017-12-06 10:10:00,108.57,108.59,108.46,108.5,22173.0,78.6645,78.679,78.5848,78.6137,22173.0
2017-12-06 10:15:00,108.5,108.5,108.42,108.43,27861.0,78.6137,78.6137,78.5558,78.563,27861.0
2017-12-06 10:20:00,108.41,108.47,108.2,108.24,31768.0,78.5485,78.592,78.3964,78.4254,31768.0
2017-12-06 10:25:00,108.24,108.25,108.08,108.15,18375.0,78.4254,78.4326,78.3094,78.3602,18375.0
2017-12-06 10:30:00,108.15,108.34,108.13,108.31,5195.0,78.3602,78.4978,78.3457,78.4761,5195.0
2017-12-06 10:35:00,108.31,108.33,108.23,108.26,15023.0,78.4761,78.4906,78.4181,78.4399,15023.0
2017-12-06 10:40:00,108.28,108.28,108.09,108.09,11724.0,78.4543,78.4543,78.3167,78.3167,11724.0
2017-12-06 10:45:00,108.12,108.16,108.04,108.09,14824.0,78.3384,78.3674,78.2805,78.3167,14824.0
2017-12-06 10:50:00,108.1,108.1,108.0,108.08,14675.0,78.3239,78.3239,78.2515,78.3094,14675.0
2017-12-06 10:55:00,108.07,108.2,108.06,108.2,23627.0,78.3022,78.3964,78.2949,78.3964,23627.0
2017-12-06 11:00:00,108.19,108.2,108.12,108.2,25649.0,78.3891,78.3964,78.3384,78.3964,25649.0
2017-12-06 11:05:00,108.2,108.2,108.15,108.19,10088.0,78.3964,78.3964,78.3602,78.3891,10088.0
2017-12-06 11:10:00,108.19,108.2,108.17,108.2,13177.0,78.3891,78.3964,78.3746,78.3964,13177.0
2017-12-06 11:15:00,108.2,108.21,108.16,108.2,12328.0,78.3964,78.4036,78.3674,78.3964,12328.0
2017-12-06 11:20:00,108.2,108.4,108.2,108.3,11423.0,78.3964,78.5413,78.3964,78.4688,11423.0
2017-12-06 11:25:00,108.29,108.4,108.29,108.39,9033.0,78.4616,78.5413,78.4616,78.534,9033.0
2017-12-06 11:30:00,108.4,108.4,108.33,108.38,3825.0,78.5413,78.5413,78.4906,78.5268,3825.0
2017-12-06 11:35:00,108.38,108.4,108.32,108.38,13624.0,78.5268,78.5413,78.4833,78.5268,13624.0
2017-12-06 11:40:00,108.37,108.43,108.36,108.39,14704.0,78.5196,78.563,78.5123,78.534,14704.0
2017-12-06 11:45:00,108.4,108.69,108.4,108.54,15595.0,78.5413,78.7514,78.5413,78.6427,15595.0
2017-12-06 11:50:00,108.53,108.6,108.51,108.53,3984.0,78.6355,78.6862,78.621,78.6355,3984.0
2017-12-06 11:55:00,108.58,108.6,108.53,108.6,19037.0,78.6717,78.6862,78.6355,78.6862,19037.0
2017-12-06 12:00:00,108.56,108.6,108.55,108.56,2550.0,78.6572,78.6862,78.65,78.6572,2550.0
2017-12-06 12:05:00,108.59,108.6,108.57,108.58,5347.0,78.679,78.6862,78.6645,78.6717,5347.0
2017-12-06 12:10:00,108.58,108.6,108.5,108.55,14672.0,78.6717,78.6862,78.6137,78.65,14672.0
2017-12-06 12:15:00,108.55,108.56,108.44,108.5,16007.0,78.65,78.6572,78.5703,78.6137,16007.0
2017-12-06 12:20:00,108.5,108.51,108.46,108.49,1775.0,78.6137,78.621,78.5848,78.6065,1775.0
2017-12-06 12:25:00,108.51,108.55,108.45,108.45,16395.0,78.621,78.65,78.5775,78.5775,16395.0
2017-12-06 12:30:00,108.44,108.5,108.4,108.47,12102.0,78.5703,78.6137,78.5413,78.592,12102.0
2017-12-06 12:35:00,108.47,108.5,108.41,108.44,10015.0,78.592,78.6137,78.5485,78.5703,10015.0
2017-12-06 12:40:00,108.44,108.49,108.41,108.44,20472.0,78.5703,78.6065,78.5485,78.5703,20472.0
2017-12-06 12:45:00,108.44,108.45,108.41,108.44,13991.0,78.5703,78.5775,78.5485,78.5703,13991.0
2017-12-06 12:50:00,108.43,108.44,108.19,108.26,47353.0,78.563,78.5703,78.3891,78.4399,47353.0
2017-12-06 12:55:00,108.29,108.51,108.27,108.42,770597.0,78.4616,78.621,78.4471,78.5558,770597.0
2017-12-06 13:00:00,108.44,108.64,108.42,108.55,31900.0,78.5703,78.7152,78.5558,78.65,31900.0
2017-12-06 13:05:00,108.58,108.63,108.45,108.62,43580.0,78.6717,78.7079,78.5775,78.7007,43580.0
2017-12-06 13:10:00,108.61,108.65,108.49,108.54,43553.0,78.6934,78.7224,78.6065,78.6427,43553.0
2017-12-06 13:15:00,108.55,108.7,108.54,108.65,30090.0,78.65,78.7587,78.6427,78.7224,30090.0
2017-12-06 13:20:00,108.69,108.75,108.58,108.75,48515.0,78.7514,78.7949,78.6717,78.7949,48515.0
2017-12-06 13:25:00,108.71,109.14,108.71,109.14,11139.0,78.7659,79.0775,78.7659,79.0775,11139.0
2017-12-06 13:30:00,109.16,109.28,109.16,109.27,9464.0,79.092,79.1789,79.092,79.1717,9464.0
2017-12-06 13:35:00,109.27,109.39,109.24,109.3,9504.0,79.1717,79.2586,79.1499,79.1934,9504.0
2017-12-06 13:40:00,109.31,109.44,109.11,109.27,63500.0,79.2006,79.2948,79.0557,79.1717,63500.0
2017-12-06 13:45:00,109.31,109.43,109.29,109.43,6005.0,79.2006,79.2876,79.1861,79.2876,6005.0
2017-12-06 13:50:00,109.39,109.43,109.35,109.43,5762.0,79.2586,79.2876,79.2296,79.2876,5762.0
2017-12-06 13:55:00,109.4,109.43,109.27,109.29,108673.0,79.2658,79.2876,79.1717,79.1861,108673.0
2017-12-06 14:00:00,109.29,109.31,109.18,109.25,11501.0,79.1861,79.2006,79.1064,79.1572,11501.0
2017-12-06 14:05:00,109.25,109.25,109.1,109.12,6006.0,79.1572,79.1572,79.0485,79.063,6006.0
2017-12-06 14:10:00,109.14,109.19,108.97,108.97,5999.0,79.0775,79.1137,78.9543,78.9543,5999.0
2017-12-06 14:15:00,109.0,109.11,108.97,109.11,3904.0,78.976,79.0557,78.9543,79.0557,3904.0
2017-12-06 14:20:00,109.12,109.15,109.06,109.11,5931.0,79.063,79.0847,79.0195,79.0557,5931.0
2017-12-06 14:25:00,109.12,109.15,109.04,109.15,9093.0,79.063,79.0847,79.005,79.0847,9093.0
2017-12-06 14:30:00,109.14,109.17,109.09,109.13,5317.0,79.0775,79.0992,79.0412,79.0702,5317.0
2017-12-06 14:35:00,109.14,109.19,109.12,109.16,8532.0,79.0775,79.1137,79.063,79.092,8532.0
2017-12-06 14:40:00,109.18,109.24,109.17,109.2,6071.0,79.1064,79.1499,79.0992,79.1209,6071.0
2017-12-06 14:45:00,109.22,109.24,109.09,109.15,7242.0,79.1354,79.1499,79.0412,79.0847,7242.0
2017-12-06 14:50:00,109.12,109.21,109.07,109.21,15225.0,79.063,79.1282,79.0267,79.1282,15225.0
2017-12-06 14:55:00,109.22,109.24,109.11,109.15,8978.0,79.1354,79.1499,79.0557,79.0847,8978.0
2017-12-06 15:00:00,109.17,109.21,109.1,109.15,16109.0,79.0992,79.1282,79.0485,79.0847,16109.0
2017-12-06 15:05:00,109.14,109.25,109.13,109.21,5401.0,79.0775,79.1572,79.0702,79.1282,5401.0
2017-12-06 15:10:00,109.22,109.28,109.18,109.21,17767.0,79.1354,79.1789,79.1064,79.1282,17767.0
2017-12-06 15:15:00,109.21,109.28,109.19,109.25,6466.0,79.1282,79.1789,79.1137,79.1572,6466.0
2017-12-06 15:20:00,109.29,109.41,109.28,109.4,51179.0,79.1861,79.2731,79.1789,79.2658,51179.0
2017-12-06 15:25:00,109.4,109.46,109.38,109.39,20045.0,79.2658,79.3093,79.2514,79.2586,20045.0
2017-12-06 15:30:00,109.4,109.41,109.32,109.32,87361.0,79.2658,79.2731,79.2079,79.2079,87361.0
2017-12-06 15:35:00,109.31,109.42,109.31,109.39,22315.0,79.2006,79.2803,79.2006,79.2586,22315.0
2017-12-06 15:40:00,109.39,109.4,109.31,109.36,33441.0,79.2586,79.2658,79.2006,79.2369,33441.0
2017-12-06 15:45:00,109.36,109.5,109.33,109.37,31235.0,79.2369,79.3383,79.2151,79.2441,31235.0
2017-12-06 15:50:00,109.36,109.37,109.16,109.18,40428.0,79.2369,79.2441,79.092,79.1064,40428.0
2017-12-06 15:55:00,109.18,109.26,109.13,109.19,71410.0,79.1064,79.1644,79.0702,79.1137,71410.0
2017-12-07 09:30:00,109.48,109.48,108.82,108.96,21541.0,79.3238,79.3238,78.8456,78.947,21541.0
2017-12-07 09:35:00,109.02,109.21,108.87,109.09,7300.0,78.9905,79.1282,78.8818,79.0412,7300.0
2017-12-07 09:40:00,109.0,109.1,108.65,108.71,11985.0,78.976,79.0485,78.7224,78.7659,11985.0
2017-12-07 09:45:00,108.83,108.83,108.37,108.37,24635.0,78.8528,78.8528,78.5196,78.5196,24635.0
2017-12-07 09:50:00,108.34,108.44,108.11,108.4,15701.0,78.4978,78.5703,78.3312,78.5413,15701.0
2017-12-07 09:55:00,108.35,108.46,108.02,108.22,105194.0,78.5051,78.5848,78.266,78.4109,105194.0
2017-12-07 10:00:00,108.27,108.9,108.24,108.9,7748.0,78.4471,78.9036,78.4254,78.9036,7748.0
2017-12-07 10:05:00,108.84,109.18,108.8,109.14,9030.0,78.8601,79.1064,78.8311,79.0775,9030.0
2017-12-07 10:10:00,109.12,109.25,109.1,109.15,10069.0,79.063,79.1572,79.0485,79.0847,10069.0
2017-12-07 10:15:00,109.16,109.18,109.08,109.17,5600.0,79.092,79.1064,79.034,79.0992,5600.0
2017-12-07 10:20:00,109.19,109.43,109.15,109.43,8684.0,79.1137,79.2876,79.0847,79.2876,8684.0
2017-12-07 10:25:00,109.42,109.58,109.37,109.37,7986.0,79.2803,79.3963,79.2441,79.2441,7986.0
2017-12-07 10:30:00,109.36,109.52,109.29,109.35,12436.0,79.2369,79.3528,79.1861,79.2296,12436.0
2017-12-07 10:35:00,109.39,109.6,109.36,109.6,7485.0,79.2586,79.4108,79.2369,79.4108,7485.0
2017-12-07 10:40:00,109.59,109.62,109.48,109.57,5938.0,79.4035,79.4252,79.3238,79.389,5938.0
2017-12-07 10:45:00,109.58,109.74,109.58,109.67,7268.0,79.3963,79.5122,79.3963,79.4615,7268.0
2017-12-07 10:50:00,109.68,109.68,109.41,109.44,6637.0,79.4687,79.4687,79.2731,79.2948,6637.0
2017-12-07 10:55:00,109.44,109.65,109.41,109.65,5392.0,79.2948,79.447,79.2731,79.447,5392.0
2017-12-07 11:00:00,109.58,109.6,109.47,109.49,5759.0,79.3963,79.4108,79.3166,79.3311,5759.0
2017-12-07 11:05:00,109.51,109.59,109.5,109.53,5264.0,79.3455,79.4035,79.3383,79.36,5264.0
2017-12-07 11:10:00,109.54,109.56,109.45,109.49,5383.0,79.3673,79.3818,79.3021,79.3311,5383.0
2017-12-07 11:15:00,109.5,109.53,109.44,109.52,3403.0,79.3383,79.36,79.2948,79.3528,3403.0
2017-12-07 11:20:00,109.55,109.75,109.53,109.64,7794.0,79.3745,79.5194,79.36,79.4397,7794.0
2017-12-07 11:25:00,109.68,109.84,109.68,109.83,4290.0,79.4687,79.5846,79.4687,79.5774,4290.0
2017-12-07 11:30:00,109.77,109.81,109.62,109.66,4283.0,79.5339,79.5629,79.4252,79.4542,4283.0
2017-12-07 11:35:00,109.68,109.93,109.68,109.93,4277.0,79.4687,79.6499,79.4687,79.6499,4277.0
2017-12-07 11:40:00,109.92,109.95,109.77,109.83,6040.0,79.6426,79.6643,79.5339,79.5774,6040.0
2017-12-07 11:45:00,109.81,109.87,109.79,109.86,22784.0,79.5629,79.6064,79.5484,79.5991,22784.0
2017-12-07 11:50:00,109.88,109.98,109.85,109.96,9318.0,79.6136,79.6861,79.5919,79.6716,9318.0
2017-12-07 11:55:00,109.94,110.11,109.93,110.06,10270.0,79.6571,79.7803,79.6499,79.744,10270.0
2017-12-07 12:00:00,110.06,110.08,110.01,110.08,7079.0,79.744,79.7585,79.7078,79.7585,7079.0
2017-12-07 12:05:00,110.08,110.17,110.05,110.17,11418.0,79.7585,79.8237,79.7368,79.8237,11418.0
2017-12-07 12:10:00,110.12,110.17,110.09,110.16,5736.0,79.7875,79.8237,79.7658,79.8165,5736.0
2017-12-07 12:15:00,110.13,110.16,110.04,110.05,6216.0,79.7948,79.8165,79.7296,79.7368,6216.0
2017-12-07 12:20:00,110.07,110.11,109.92,109.98,4370.0,79.7513,79.7803,79.6426,79.6861,4370.0
2017-12-07 12:25:00,109.97,109.97,109.64,109.69,10127.0,79.6788,79.6788,79.4397,79.476,10127.0
2017-12-07 12:30:00,109.71,109.81,109.66,109.8,6692.0,79.4905,79.5629,79.4542,79.5557,6692.0
2017-12-07 12:35:00,109.77,109.87,109.77,109.8,13018.0,79.5339,79.6064,79.5339,79.5557,13018.0
2017-12-07 12:40:00,109.82,109.95,109.8,109.94,5550.0,79.5702,79.6643,79.5557,79.6571,5550.0
2017-12-07 12:45:00,109.9,110.07,109.9,110.07,5948.0,79.6281,79.7513,79.6281,79.7513,5948.0
2017-12-07 12:50:00,110.01,110.1,109.87,109.9,19457.0,79.7078,79.773,79.6064,79.6281,19457.0
2017-12-07 12:55:00,109.85,109.99,109.85,109.98,11903.0,79.5919,79.6933,79.5919,79.6861,11903.0
2017-12-07 13:00:00,110.0,110.02,109.9,109.93,17325.0,79.7006,79.7151,79.6281,79.6499,17325.0
2017-12-07 13:05:00,109.93,110.02,109.93,110.0,18614.0,79.6499,79.7151,79.6499,79.7006,18614.0
2017-12-07 13:10:00,109.98,110.03,109.9,109.92,15200.0,79.6861,79.7223,79.6281,79.6426,15200.0
2017-12-07 13:15:00,109.94,109.98,109.88,109.93,4961.0,79.6571,79.6861,79.6136,79.6499,4961.0
2017-12-07 13:20:00,109.9,110.02,109.88,109.99,5200.0,79.6281,79.7151,79.6136,79.6933,5200.0
2017-12-07 13:25:00,109.99,110.02,109.93,109.99,5603.0,79.6933,79.7151,79.6499,79.6933,5603.0
2017-12-07 13:30:00,110.0,110.01,109.95,110.0,3830.0,79.7006,79.7078,79.6643,79.7006,3830.0
2017-12-07 13:35:00,109.98,110.02,109.97,109.98,9768.0,79.6861,79.7151,79.6788,79.6861,9768.0
2017-12-07 13:40:00,109.99,110.02,109.88,109.88,14185.0,79.6933,79.7151,79.6136,79.6136,14185.0
2017-12-07 13:45:00,109.88,109.95,109.88,109.95,3541.0,79.6136,79.6643,79.6136,79.6643,3541.0
2017-12-07 13:50:00,110.0,110.0,109.93,109.97,2100.0,79.7006,79.7006,79.6499,79.6788,2100.0
2017-12-07 13:55:00,109.96,109.96,109.85,109.88,11643.0,79.6716,79.6716,79.5919,79.6136,11643.0
2017-12-07 14:00:00,109.86,109.91,109.86,109.88,8200.0,79.5991,79.6354,79.5991,79.6136,8200.0
2017-12-07 14:05:00,109.9,109.91,109.82,109.84,18486.0,79.6281,79.6354,79.5702,79.5846,18486.0
2017-12-07 14:10:00,109.84,109.87,109.75,109.75,12363.0,79.5846,79.6064,79.5194,79.5194,12363.0
2017-12-07 14:15:00,109.74,109.74,109.63,109.7,11936.0,79.5122,79.5122,79.4325,79.4832,11936.0
2017-12-07 14:20:00,109.7,109.81,109.67,109.8,17600.0,79.4832,79.5629,79.4615,79.5557,17600.0
2017-12-07 14:25:00,109.78,109.81,109.75,109.78,7758.0,79.5412,79.5629,79.5194,79.5412,7758.0
2017-12-07 14:30:00,109.78,109.86,109.77,109.82,7353.0,79.5412,79.5991,79.5339,79.5702,7353.0
2017-12-07 14:35:00,109.83,109.84,109.77,109.82,6600.0,79.5774,79.5846,79.5339,79.5702,6600.0
2017-12-07 14:40:00,109.8,109.93,109.79,109.9,12253.0,79.5557,79.6499,79.5484,79.6281,12253.0
2017-12-07 14:45:00,109.9,110.06,109.89,110.06,14017.0,79.6281,79.744,79.6209,79.744,14017.0
2017-12-07 14:50:00,110.03,110.17,110.03,110.06,20586.0,79.7223,79.8237,79.7223,79.744,20586.0
2017-12-07 14:55:00,110.09,110.09,109.87,109.87,9497.0,79.7658,79.7658,79.6064,79.6064,9497.0
2017-12-07 15:00:00,109.86,109.87,109.77,109.78,14329.0,79.5991,79.6064,79.5339,79.5412,14329.0
2017-12-07 15:05:00,109.78,109.78,109.48,109.49,10619.0,79.5412,79.5412,79.3238,79.3311,10619.0
2017-12-07 15:10:00,109.53,109.54,109.4,109.54,18535.0,79.36,79.3673,79.2658,79.3673,18535.0
2017-12-07 15:15:00,109.54,109.62,109.46,109.57,11929.0,79.3673,79.4252,79.3093,79.389,11929.0
2017-12-07 15:20:00,109.54,109.68,109.54,109.62,8483.0,79.3673,79.4687,79.3673,79.4252,8483.0
2017-12-07 15:25:00,109.66,109.7,109.63,109.64,8669.0,79.4542,79.4832,79.4325,79.4397,8669.0
2017-12-07 15:30:00,109.63,109.67,109.6,109.65,20111.0,79.4325,79.4615,79.4108,79.447,20111.0
2017-12-07 15:35:00,109.64,109.67,109.58,109.61,19904.0,79.4397,79.4615,79.3963,79.418,19904.0
2017-12-07 15:40:00,109.59,109.63,109.56,109.59,30349.0,79.4035,79.4325,79.3818,79.4035,30349.0
2017-12-07 15:45:00,109.58,109.61,109.49,109.6,38663.0,79.3963,79.418,79.3311,79.4108,38663.0
2017-12-07 15:50:00,109.59,109.67,109.56,109.63,29293.0,79.4035,79.4615,79.3818,79.4325,29293.0
2017-12-07 15:55:00,109.64,109.72,109.58,109.71,120511.0,79.4397,79.4977,79.3963,79.4905,120511.0
2017-12-08 09:30:00,109.85,110.33,109.84,110.33,108719.0,79.5919,79.9397,79.5846,79.9397,108719.0
2017-12-08 09:35:00,110.28,110.34,109.94,110.01,9800.0,79.9034,79.9469,79.6571,79.7078,9800.0
2017-12-08 09:40:00,110.02,110.02,109.65,109.66,1740.0,79.7151,79.7151,79.447,79.4542,1740.0
2017-12-08 09:45:00,109.73,109.95,109.64,109.85,8593.0,79.5049,79.6643,79.4397,79.5919,8593.0
2017-12-08 09:50:00,109.84,109.97,109.69,109.95,21517.0,79.5846,79.6788,79.476,79.6643,21517.0
2017-12-08 09:55:00,109.97,110.13,109.52,109.53,343937.0,79.6788,79.7948,79.3528,79.36,343937.0
2017-12-08 10:00:00,109.7,109.89,109.46,109.52,8011.0,79.4832,79.6209,79.3093,79.3528,8011.0
2017-12-08 10:05:00,109.51,109.68,109.46,109.54,8782.0,79.3455,79.4687,79.3093,79.3673,8782.0
2017-12-08 10:10:00,109.56,109.57,109.46,109.55,6630.0,79.3818,79.389,79.3093,79.3745,6630.0
2017-12-08 10:15:00,109.54,109.61,109.44,109.58,4728.0,79.3673,79.418,79.2948,79.3963,4728.0
2017-12-08 10:20:00,109.69,109.82,109.64,109.68,4939.0,79.476,79.5702,79.4397,79.4687,4939.0
2017-12-08 10:25:00,109.68,109.84,109.57,109.57,7116.0,79.4687,79.5846,79.389,79.389,7116.0
2017-12-08 10:30:00,109.65,109.75,109.61,109.73,6731.0,79.447,79.5194,79.418,79.5049,6731.0
2017-12-08 10:35:00,109.75,109.9,109.69,109.74,6090.0,79.5194,79.6281,79.476,79.5122,6090.0
2017-12-08 10:40:00,109.77,109.82,109.66,109.73,8314.0,79.5339,79.5702,79.4542,79.5049,8314.0
2017-12-08 10:45:00,109.73,109.73,109.61,109.61,8764.0,79.5049,79.5049,79.418,79.418,8764.0
2017-12-08 10:50:00,109.6,109.6,109.52,109.52,4869.0,79.4108,79.4108,79.3528,79.3528,4869.0
2017-12-08 10:55:00,109.55,109.55,109.35,109.4,6095.0,79.3745,79.3745,79.2296,79.2658,6095.0
2017-12-08 11:00:00,109.4,109.44,109.08,109.14,22507.0,79.2658,79.2948,79.034,79.0775,22507.0
2017-12-08 11:05:00,109.12,109.16,108.98,109.0,12185.0,79.063,79.092,78.9615,78.976,12185.0
2017-12-08 11:10:00,109.04,109.07,108.83,108.98,39071.0,79.005,79.0267,78.8528,78.9615,39071.0
2017-12-08 11:15:00,109.0,109.34,108.98,109.21,9444.0,78.976,79.2224,78.9615,79.1282,9444.0
2017-12-08 11:20:00,109.21,109.24,108.92,108.98,12594.0,79.1282,79.1499,78.9181,78.9615,12594.0
2017-12-08 11:25:00,108.97,109.01,108.71,108.75,9686.0,78.9543,78.9833,78.7659,78.7949,9686.0
2017-12-08 11:30:00,108.75,108.96,108.74,108.96,6990.0,78.7949,78.947,78.7876,78.947,6990.0
2017-12-08 11:35:00,108.94,109.07,108.76,108.93,52000.0,78.9325,79.0267,78.8021,78.9253,52000.0
2017-12-08 11:40:00,108.94,109.03,108.88,109.02,9246.0,78.9325,78.9978,78.8891,78.9905,9246.0
2017-12-08 11:45:00,109.08,109.17,109.03,109.09,5036.0,79.034,79.0992,78.9978,79.0412,5036.0
2017-12-08 11:50:00,109.03,109.09,108.98,109.0,6615.0,78.9978,79.0412,78.9615,78.976,6615.0
2017-12-08 11:55:00,109.0,109.04,108.91,108.91,8330.0,78.976,79.005,78.9108,78.9108,8330.0
2017-12-08 12:00:00,108.91,109.05,108.91,108.95,17480.0,78.9108,79.0123,78.9108,78.9398,17480.0
2017-12-08 12:05:00,108.93,108.96,108.86,108.92,8016.0,78.9253,78.947,78.8746,78.9181,8016.0
2017-12-08 12:10:00,108.92,109.07,108.92,109.0,6211.0,78.9181,79.0267,78.9181,78.976,6211.0
2017-12-08 12:15:00,109.01,109.06,108.96,109.06,19944.0,78.9833,79.0195,78.947,79.0195,19944.0
2017-12-08 12:20:00,109.04,109.11,109.01,109.08,9431.0,79.005,79.0557,78.9833,79.034,9431.0
2017-12-08 12:25:00,109.13,109.21,109.1,109.16,4415.0,79.0702,79.1282,79.0485,79.092,4415.0
2017-12-08 12:30:00,109.17,109.25,109.14,109.15,4060.0,79.0992,79.1572,79.0775,79.0847,4060.0
2017-12-08 12:35:00,109.15,109.18,109.09,109.13,9289.0,79.0847,79.1064,79.0412,79.0702,9289.0
2017-12-08 12:40:00,109.11,109.14,109.07,109.07,7631.0,79.0557,79.0775,79.0267,79.0267,7631.0
2017-12-08 12:45:00,109.1,109.14,109.09,109.13,3236.0,79.0485,79.0775,79.0412,79.0702,3236.0
2017-12-08 12:50:00,109.14,109.18,109.12,109.13,3883.0,79.0775,79.1064,79.063,79.0702,3883.0
2017-12-08 12:55:00,109.13,109.15,109.09,109.11,2016.0,79.0702,79.0847,79.0412,79.0557,2016.0
2017-12-08 13:00:00,109.1,109.14,109.05,109.12,6693.0,79.0485,79.0775,79.0123,79.063,6693.0
2017-12-08 13:05:00,109.16,109.23,109.11,109.22,3129.0,79.092,79.1427,79.0557,79.1354,3129.0
2017-12-08 13:10:00,109.22,109.28,109.21,109.26,2424.0,79.1354,79.1789,79.1282,79.1644,2424.0
2017-12-08 13:15:00,109.26,109.43,109.26,109.34,4942.0,79.1644,79.2876,79.1644,79.2224,4942.0
2017-12-08 13:20:00,109.34,109.35,109.24,109.35,7176.0,79.2224,79.2296,79.1499,79.2296,7176.0
2017-12-08 13:25:00,109.32,109.36,109.29,109.36,2930.0,79.2079,79.2369,79.1861,79.2369,2930.0
2017-12-08 13:30:00,109.33,109.36,109.3,109.33,3386.0,79.2151,79.2369,79.1934,79.2151,3386.0
2017-12-08 13:35:00,109.31,109.35,109.27,109.31,4536.0,79.2006,79.2296,79.1717,79.2006,4536.0
2017-12-08 13:40:00,109.27,109.34,109.26,109.28,14007.0,79.1717,79.2224,79.1644,79.1789,14007.0
2017-12-08 13:45:00,109.26,109.31,109.25,109.29,3080.0,79.1644,79.2006,79.1572,79.1861,3080.0
2017-12-08 13:50:00,109.26,109.31,109.24,109.27,4692.0,79.1644,79.2006,79.1499,79.1717,4692.0
2017-12-08 13:55:00,109.24,109.31,109.2,109.23,5249.0,79.1499,79.2006,79.1209,79.1427,5249.0
2017-12-08 14:00:00,109.18,109.3,109.18,109.27,7667.0,79.1064,79.1934,79.1064,79.1717,7667.0
2017-12-08 14:05:00,109.3,109.32,109.22,109.27,7441.0,79.1934,79.2079,79.1354,79.1717,7441.0
2017-12-08 14:10:00,109.25,109.32,109.23,109.28,3891.0,79.1572,79.2079,79.1427,79.1789,3891.0
2017-12-08 14:15:00,109.28,109.31,109.24,109.26,9347.0,79.1789,79.2006,79.1499,79.1644,9347.0
2017-12-08 14:20:00,109.24,109.26,109.18,109.18,3728.0,79.1499,79.1644,79.1064,79.1064,3728.0
2017-12-08 14:25:00,109.2,109.29,109.17,109.29,4868.0,79.1209,79.1861,79.0992,79.1861,4868.0
2017-12-08 14:30:00,109.3,109.3,109.17,109.21,7404.0,79.1934,79.1934,79.0992,79.1282,7404.0
2017-12-08 14:35:00,109.21,109.21,109.14,109.14,1996.0,79.1282,79.1282,79.0775,79.0775,1996.0
2017-12-08 14:40:00,109.14,109.25,109.14,109.19,2201.0,79.0775,79.1572,79.0775,79.1137,2201.0
2017-12-08 14:45:00,109.2,109.21,109.17,109.18,13607.0,79.1209,79.1282,79.0992,79.1064,13607.0
2017-12-08 14:50:00,109.19,109.24,109.19,109.2,6765.0,79.1137,79.1499,79.1137,79.1209,6765.0
2017-12-08 14:55:00,109.18,109.22,109.14,109.18,4702.0,79.1064,79.1354,79.0775,79.1064,4702.0
2017-12-08 15:00:00,109.16,109.19,109.05,109.09,15107.0,79.092,79.1137,79.0123,79.0412,15107.0
2017-12-08 15:05:00,109.09,109.22,109.07,109.19,9185.0,79.0412,79.1354,79.0267,79.1137,9185.0
2017-12-08 15:10:00,109.18,109.2,109.16,109.17,3683.0,79.1064,79.1209,79.092,79.0992,3683.0
2017-12-08 15:15:00,109.18,109.19,109.02,109.08,12411.0,79.1064,79.1137,78.9905,79.034,12411.0
2017-12-08 15:20:00,109.09,109.22,109.07,109.2,11294.0,79.0412,79.1354,79.0267,79.1209,11294.0
2017-12-08 15:25:00,109.22,109.29,109.2,109.23,9059.0,79.1354,79.1861,79.1209,79.1427,9059.0
2017-12-08 15:30:00,109.22,109.22,109.17,109.2,11022.0,79.1354,79.1354,79.0992,79.1209,11022.0
2017-12-08 15:35:00,109.19,109.22,109.14,109.17,12509.0,79.1137,79.1354,79.0775,79.0992,12509.0
2017-12-08 15:40:00,109.17,109.23,109.16,109.22,15977.0,79.0992,79.1427,79.092,79.1354,15977.0
2017-12-08 15:45:00,109.22,109.23,109.16,109.18,32720.0,79.1354,79.1427,79.092,79.1064,32720.0
2017-12-08 15:50:00,109.22,109.39,109.2,109.35,25589.0,79.1354,79.2586,79.1209,79.2296,25589.0
2017-12-08 15:55:00,109.37,109.54,109.31,109.48,143637.0,79.2441,79.3673,79.2006,79.3238,143637.0
2017-12-11 09:30:00,109.57,109.78,109.37,109.37,15000.0,79.389,79.5412,79.2441,79.2441,15000.0
2017-12-11 09:35:00,109.45,109.47,109.31,109.33,6202.0,79.3021,79.3166,79.2006,79.2151,6202.0
2017-12-11 09:40:00,109.25,109.41,109.12,109.4,40285.0,79.1572,79.2731,79.063,79.2658,40285.0
2017-12-11 09:45:00,109.37,109.37,108.96,108.96,10307.0,79.2441,79.2441,78.947,78.947,10307.0
2017-12-11 09:50:00,108.98,109.31,108.91,109.31,32221.0,78.9615,79.2006,78.9108,79.2006,32221.0
2017-12-11 09:55:00,109.34,109.69,109.24,109.68,39759.0,79.2224,79.476,79.1499,79.4687,39759.0
2017-12-11 10:00:00,109.61,109.82,109.5,109.59,263781.0,79.418,79.5702,79.3383,79.4035,263781.0
2017-12-11 10:05:00,109.58,109.94,109.58,109.9,13394.0,79.3963,79.6571,79.3963,79.6281,13394.0
2017-12-11 10:10:00,109.85,110.11,109.85,109.95,7859.0,79.5919,79.7803,79.5919,79.6643,7859.0
2017-12-11 10:15:00,109.91,109.92,109.56,109.81,14177.0,79.6354,79.6426,79.3818,79.5629,14177.0
2017-12-11 10:20:00,109.78,109.97,109.71,109.81,16305.0,79.5412,79.6788,79.4905,79.5629,16305.0
2017-12-11 10:25:00,109.88,110.15,109.88,109.96,16489.0,79.6136,79.8093,79.6136,79.6716,16489.0
2017-12-11 10:30:00,109.98,110.13,109.84,110.0,25437.0,79.6861,79.7948,79.5846,79.7006,25437.0
2017-12-11 10:35:00,109.98,110.12,109.87,110.11,111905.0,79.6861,79.7875,79.6064,79.7803,111905.0
2017-12-11 10:40:00,110.12,110.13,109.94,109.95,12273.0,79.7875,79.7948,79.6571,79.6643,12273.0
2017-12-11 10:45:00,109.9,110.15,109.83,109.89,18246.0,79.6281,79.8093,79.5774,79.6209,18246.0
2017-12-11 10:50:00,109.9,110.23,109.9,110.23,11792.0,79.6281,79.8672,79.6281,79.8672,11792.0
2017-12-11 10:55:00,110.17,110.21,110.06,110.06,7538.0,79.8237,79.8527,79.744,79.744,7538.0
2017-12-11 11:00:00,110.12,110.15,109.96,110.04,6076.0,79.7875,79.8093,79.6716,79.7296,6076.0
2017-12-11 11:05:00,109.99,110.04,109.96,109.97,8503.0,79.6933,79.7296,79.6716,79.6788,8503.0
2017-12-11 11:10:00,109.97,109.98,109.61,109.62,9000.0,79.6788,79.6861,79.418,79.4252,9000.0
2017-12-11 11:15:00,109.72,109.72,109.5,109.59,9451.0,79.4977,79.4977,79.3383,79.4035,9451.0
2017-12-11 11:20:00,109.59,109.64,109.28,109.32,16067.0,79.4035,79.4397,79.1789,79.2079,16067.0
2017-12-11 11:25:00,109.36,109.47,109.33,109.34,6811.0,79.2369,79.3166,79.2151,79.2224,6811.0
2017-12-11 11:30:00,109.34,109.41,109.27,109.31,11031.0,79.2224,79.2731,79.1717,79.2006,11031.0
2017-12-11 11:35:00,109.31,109.51,109.23,109.48,15941.0,79.2006,79.3455,79.1427,79.3238,15941.0
2017-12-11 11:40:00,109.46,109.75,109.46,109.75,2598.0,79.3093,79.5194,79.3093,79.5194,2598.0
2017-12-11 11:45:00,109.76,109.83,109.67,109.7,12662.0,79.5267,79.5774,79.4615,79.4832,12662.0
2017-12-11 11:50:00,109.7,109.81,109.63,109.81,8824.0,79.4832,79.5629,79.4325,79.5629,8824.0
2017-12-11 11:55:00,109.81,109.84,109.75,109.79,6569.0,79.5629,79.5846,79.5194,79.5484,6569.0
2017-12-11 12:00:00,109.8,109.99,109.8,109.99,499057.0,79.5557,79.6933,79.5557,79.6933,499057.0
2017-12-11 12:05:00,109.98,110.2,109.97,110.19,8342.0,79.6861,79.8455,79.6788,79.8382,8342.0
2017-12-11 12:10:00,110.19,110.19,110.05,110.12,10165.0,79.8382,79.8382,79.7368,79.7875,10165.0
2017-12-11 12:15:00,110.11,110.13,110.05,110.11,8608.0,79.7803,79.7948,79.7368,79.7803,8608.0
2017-12-11 12:20:00,110.11,110.19,110.07,110.19,7856.0,79.7803,79.8382,79.7513,79.8382,7856.0
2017-12-11 12:25:00,110.19,110.33,110.17,110.27,11671.0,79.8382,79.9397,79.8237,79.8962,11671.0
2017-12-11 12:30:00,110.26,110.29,110.19,110.2,7264.0,79.889,79.9107,79.8382,79.8455,7264.0
2017-12-11 12:35:00,110.22,110.28,110.2,110.25,7139.0,79.86,79.9034,79.8455,79.8817,7139.0
2017-12-11 12:40:00,110.25,110.28,110.19,110.22,8553.0,79.8817,79.9034,79.8382,79.86,8553.0
2017-12-11 12:45:00,110.2,110.29,110.19,110.28,4501.0,79.8455,79.9107,79.8382,79.9034,4501.0
2017-12-11 12:50:00,110.27,110.27,110.07,110.09,12140.0,79.8962,79.8962,79.7513,79.7658,12140.0
2017-12-11 12:55:00,110.07,110.17,110.05,110.13,5069.0,79.7513,79.8237,79.7368,79.7948,5069.0
2017-12-11 13:00:00,110.07,110.12,110.05,110.12,2489.0,79.7513,79.7875,79.7368,79.7875,2489.0
2017-12-11 13:05:00,110.1,110.11,110.04,110.04,3656.0,79.773,79.7803,79.7296,79.7296,3656.0
2017-12-11 13:10:00,110.04,110.08,109.97,110.03,6451.0,79.7296,79.7585,79.6788,79.7223,6451.0
2017-12-11 13:15:00,110.05,110.05,109.99,110.02,6386.0,79.7368,79.7368,79.6933,79.7151,6386.0
2017-12-11 13:20:00,110.02,110.04,110.0,110.02,3877.0,79.7151,79.7296,79.7006,79.7151,3877.0
2017-12-11 13:25:00,110.03,110.1,110.03,110.08,11533.0,79.7223,79.773,79.7223,79.7585,11533.0
2017-12-11 13:30:00,110.09,110.13,110.09,110.13,3731.0,79.7658,79.7948,79.7658,79.7948,3731.0
2017-12-11 13:35:00,110.12,110.12,109.99,110.02,4347.0,79.7875,79.7875,79.6933,79.7151,4347.0
2017-12-11 13:40:00,110.02,110.02,109.93,110.0,4555.0,79.7151,79.7151,79.6499,79.7006,4555.0
2017-12-11 13:45:00,110.0,110.03,109.91,109.97,543290.0,79.7006,79.7223,79.6354,79.6788,543290.0
2017-12-11 13:50:00,109.96,110.47,109.92,110.36,17532.0,79.6716,80.0411,79.6426,79.9614,17532.0
2017-12-11 13:55:00,110.36,110.46,110.35,110.35,7835.0,79.9614,80.0339,79.9542,79.9542,7835.0
2017-12-11 14:00:00,110.41,110.56,110.41,110.5,21896.0,79.9976,80.1063,79.9976,80.0628,21896.0
2017-12-11 14:05:00,110.5,110.57,110.45,110.53,10761.0,80.0628,80.1136,80.0266,80.0846,10761.0
2017-12-11 14:10:00,110.51,110.55,110.46,110.54,10476.0,80.0701,80.0991,80.0339,80.0918,10476.0
2017-12-11 14:15:00,110.52,110.63,110.5,110.54,12375.0,80.0773,80.157,80.0628,80.0918,12375.0
2017-12-11 14:20:00,110.51,110.53,110.0,110.51,38563.0,80.0701,80.0846,79.7006,80.0701,38563.0
2017-12-11 14:25:00,110.5,110.54,110.48,110.54,11550.0,80.0628,80.0918,80.0484,80.0918,11550.0
2017-12-11 14:30:00,110.53,110.54,110.3,110.37,7797.0,80.0846,80.0918,79.9179,79.9687,7797.0
2017-12-11 14:35:00,110.34,110.44,110.34,110.44,6594.0,79.9469,80.0194,79.9469,80.0194,6594.0
2017-12-11 14:40:00,110.44,110.48,110.37,110.46,11386.0,80.0194,80.0484,79.9687,80.0339,11386.0
2017-12-11 14:45:00,110.45,110.49,110.4,110.41,6437.0,80.0266,80.0556,79.9904,79.9976,6437.0
2017-12-11 14:50:00,110.42,110.52,110.38,110.5,13425.0,80.0049,80.0773,79.9759,80.0628,13425.0
2017-12-11 14:55:00,110.52,110.74,110.52,110.65,10906.0,80.0773,80.2367,80.0773,80.1715,10906.0
2017-12-11 15:00:00,110.68,110.7,110.63,110.69,7356.0,80.1933,80.2078,80.157,80.2005,7356.0
2017-12-11 15:05:00,110.66,110.67,110.62,110.64,9195.0,80.1788,80.186,80.1498,80.1643,9195.0
2017-12-11 15:10:00,110.65,110.84,110.65,110.83,11912.0,80.1715,80.3092,80.1715,80.302,11912.0
2017-12-11 15:15:00,110.84,110.92,110.83,110.88,14644.0,80.3092,80.3672,80.302,80.3382,14644.0
2017-12-11 15:20:00,110.89,110.98,110.86,110.98,17379.0,80.3454,80.4106,80.3237,80.4106,17379.0
2017-12-11 15:25:00,110.99,111.13,110.94,111.13,30376.0,80.4179,80.5193,80.3817,80.5193,30376.0
2017-12-11 15:30:00,111.13,111.14,110.89,110.89,23106.0,80.5193,80.5266,80.3454,80.3454,23106.0
2017-12-11 15:35:00,110.89,110.96,110.88,110.91,26010.0,80.3454,80.3961,80.3382,80.3599,26010.0
2017-12-11 15:40:00,110.91,110.91,110.83,110.88,27537.0,80.3599,80.3599,80.302,80.3382,27537.0
2017-12-11 15:45:00,110.87,110.93,110.83,110.89,33586.0,80.3309,80.3744,80.302,80.3454,33586.0
2017-12-11 15:50:00,110.89,110.96,110.86,110.92,47222.0,80.3454,80.3961,80.3237,80.3672,47222.0
2017-12-11 15:55:00,110.92,110.95,110.87,110.92,96408.0,80.3672,80.3889,80.3309,80.3672,96408.0
2017-12-12 09:30:00,111.06,111.2,110.75,110.84,16641.0,80.4686,80.57,80.244,80.3092,16641.0
2017-12-12 09:35:00,110.78,111.1,110.75,110.83,8211.0,80.2657,80.4976,80.244,80.302,8211.0
2017-12-12 09:40:00,110.85,110.93,110.83,110.83,5878.0,80.3164,80.3744,80.302,80.302,5878.0
2017-12-12 09:45:00,110.81,110.9,110.65,110.89,5888.0,80.2875,80.3527,80.1715,80.3454,5888.0
2017-12-12 09:50:00,110.88,111.01,110.77,111.01,8566.0,80.3382,80.4324,80.2585,80.4324,8566.0
2017-12-12 09:55:00,111.03,111.2,111.02,111.19,6002.0,80.4469,80.57,80.4396,80.5628,6002.0
2017-12-12 10:00:00,111.2,111.66,111.2,111.55,14531.0,80.57,80.9033,80.57,80.8236,14531.0
2017-12-12 10:05:00,111.63,111.63,111.32,111.32,10810.0,80.8816,80.8816,80.657,80.657,10810.0
2017-12-12 10:10:00,111.38,111.52,111.37,111.5,3420.0,80.7005,80.8019,80.6932,80.7874,3420.0
2017-12-12 10:15:00,111.53,111.59,111.45,111.47,8346.0,80.8091,80.8526,80.7512,80.7657,8346.0
2017-12-12 10:20:00,111.46,111.47,111.32,111.37,6300.0,80.7584,80.7657,80.657,80.6932,6300.0
2017-12-12 10:25:00,111.37,111.54,111.35,111.54,5608.0,80.6932,80.8164,80.6787,80.8164,5608.0
2017-12-12 10:30:00,111.53,111.53,111.42,111.51,7013.0,80.8091,80.8091,80.7294,80.7946,7013.0
2017-12-12 10:35:00,111.48,111.53,111.37,111.53,3650.0,80.7729,80.8091,80.6932,80.8091,3650.0
2017-12-12 10:40:00,111.58,111.58,111.46,111.5,7242.0,80.8454,80.8454,80.7584,80.7874,7242.0
2017-12-12 10:45:00,111.46,111.57,111.45,111.57,5500.0,80.7584,80.8381,80.7512,80.8381,5500.0
2017-12-12 10:50:00,111.58,111.59,111.44,111.47,5474.0,80.8454,80.8526,80.7439,80.7657,5474.0
2017-12-12 10:55:00,111.5,111.56,111.49,111.53,6124.0,80.7874,80.8309,80.7802,80.8091,6124.0
2017-12-12 11:00:00,111.58,111.61,111.43,111.44,8212.0,80.8454,80.8671,80.7367,80.7439,8212.0
2017-12-12 11:05:00,111.48,111.58,111.43,111.54,6678.0,80.7729,80.8454,80.7367,80.8164,6678.0
2017-12-12 11:10:00,111.57,111.67,111.55,111.6,4420.0,80.8381,80.9106,80.8236,80.8599,4420.0
2017-12-12 11:15:00,111.6,111.69,111.53,111.67,9444.0,80.8599,80.9251,80.8091,80.9106,9444.0
2017-12-12 11:20:00,111.68,111.8,111.63,111.63,101600.0,80.9178,81.0048,80.8816,80.8816,101600.0
2017-12-12 11:25:00,111.67,111.76,111.62,111.62,6743.0,80.9106,80.9758,80.8743,80.8743,6743.0
2017-12-12 11:30:00,111.65,111.65,111.43,111.46,6016.0,80.8961,80.8961,80.7367,80.7584,6016.0
2017-12-12 11:35:00,111.43,111.49,111.43,111.44,3120.0,80.7367,80.7802,80.7367,80.7439,3120.0
2017-12-12 11:40:00,111.46,111.5,111.26,111.28,18095.0,80.7584,80.7874,80.6135,80.628,18095.0
2017-12-12 11:45:00,111.28,111.28,111.07,111.09,4893.0,80.628,80.628,80.4758,80.4903,4893.0
2017-12-12 11:50:00,111.11,111.16,111.06,111.16,8168.0,80.5048,80.5411,80.4686,80.5411,8168.0
2017-12-12 11:55:00,111.17,111.26,111.16,111.25,3341.0,80.5483,80.6135,80.5411,80.6063,3341.0
2017-12-12 12:00:00,111.27,111.33,111.22,111.33,4000.0,80.6208,80.6642,80.5845,80.6642,4000.0
2017-12-12 12:05:00,111.35,111.35,111.18,111.21,9202.0,80.6787,80.6787,80.5555,80.5773,9202.0
2017-12-12 12:10:00,111.19,111.34,111.18,111.34,7537.0,80.5628,80.6715,80.5555,80.6715,7537.0
2017-12-12 12:15:00,111.33,111.49,111.33,111.39,5459.0,80.6642,80.7802,80.6642,80.7077,5459.0
2017-12-12 12:20:00,111.33,111.46,111.28,111.46,3926.0,80.6642,80.7584,80.628,80.7584,3926.0
2017-12-12 12:25:00,111.43,111.48,111.3,111.41,6416.0,80.7367,80.7729,80.6425,80.7222,6416.0
2017-12-12 12:30:00,111.32,111.38,111.29,111.34,8053.0,80.657,80.7005,80.6352,80.6715,8053.0
2017-12-12 12:35:00,111.34,111.4,111.29,111.4,7275.0,80.6715,80.7149,80.6352,80.7149,7275.0
2017-12-12 12:40:00,111.38,111.42,111.35,111.36,6047.0,80.7005,80.7294,80.6787,80.686,6047.0
2017-12-12 12:45:00,111.35,111.35,111.26,111.29,8386.0,80.6787,80.6787,80.6135,80.6352,8386.0
2017-12-12 12:50:00,111.29,111.4,111.27,111.33,14689.0,80.6352,80.7149,80.6208,80.6642,14689.0
2017-12-12 12:55:00,111.31,111.37,111.25,111.37,4075.0,80.6497,80.6932,80.6063,80.6932,4075.0
2017-12-12 13:00:00,111.33,111.36,111.31,111.32,6422.0,80.6642,80.686,80.6497,80.657,6422.0
2017-12-12 13:05:00,111.3,111.44,111.28,111.4,8718.0,80.6425,80.7439,80.628,80.7149,8718.0
2017-12-12 13:10:00,111.43,111.48,111.4,111.46,4607.0,80.7367,80.7729,80.7149,80.7584,4607.0
2017-12-12 13:15:00,111.43,111.47,111.4,111.41,6434.0,80.7367,80.7657,80.7149,80.7222,6434.0
2017-12-12 13:20:00,111.4,111.46,111.31,111.4,6895.0,80.7149,80.7584,80.6497,80.7149,6895.0
2017-12-12 13:25:00,111.42,111.46,111.3,111.39,11683.0,80.7294,80.7584,80.6425,80.7077,11683.0
2017-12-12 13:30:00,111.41,111.44,111.35,111.36,5549.0,80.7222,80.7439,80.6787,80.686,5549.0
2017-12-12 13:35:00,111.34,111.38,111.3,111.34,7793.0,80.6715,80.7005,80.6425,80.6715,7793.0
2017-12-12 13:40:00,111.38,111.4,111.34,111.34,2988.0,80.7005,80.7149,80.6715,80.6715,2988.0
2017-12-12 13:45:00,111.37,111.37,111.31,111.37,6368.0,80.6932,80.6932,80.6497,80.6932,6368.0
2017-12-12 13:50:00,111.38,111.44,111.36,111.39,4227.0,80.7005,80.7439,80.686,80.7077,4227.0
2017-12-12 13:55:00,111.39,111.42,111.34,111.34,5903.0,80.7077,80.7294,80.6715,80.6715,5903.0
2017-12-12 14:00:00,111.35,111.37,111.31,111.31,4287.0,80.6787,80.6932,80.6497,80.6497,4287.0
2017-12-12 14:05:00,111.32,111.34,111.21,111.25,7504.0,80.657,80.6715,80.5773,80.6063,7504.0
2017-12-12 14:10:00,111.24,111.24,111.14,111.14,5452.0,80.599,80.599,80.5266,80.5266,5452.0
2017-12-12 14:15:00,111.14,111.18,111.05,111.06,10227.0,80.5266,80.5555,80.4614,80.4686,10227.0
2017-12-12 14:20:00,111.07,111.13,111.02,111.1,10764.0,80.4758,80.5193,80.4396,80.4976,10764.0
2017-12-12 14:25:00,111.09,111.12,111.06,111.11,9107.0,80.4903,80.5121,80.4686,80.5048,9107.0
2017-12-12 14:30:00,111.09,111.19,111.08,111.16,6230.0,80.4903,80.5628,80.4831,80.5411,6230.0
2017-12-12 14:35:00,111.15,111.18,111.12,111.18,4775.0,80.5338,80.5555,80.5121,80.5555,4775.0
2017-12-12 14:40:00,111.18,111.18,111.06,111.06,7519.0,80.5555,80.5555,80.4686,80.4686,7519.0
2017-12-12 14:45:00,111.05,111.21,111.03,111.21,13310.0,80.4614,80.5773,80.4469,80.5773,13310.0
2017-12-12 14:50:00,111.21,111.22,111.13,111.13,12040.0,80.5773,80.5845,80.5193,80.5193,12040.0
2017-12-12 14:55:00,111.15,111.21,111.15,111.21,4470.0,80.5338,80.5773,80.5338,80.5773,4470.0
2017-12-12 15:00:00,111.18,111.18,111.08,111.11,4156.0,80.5555,80.5555,80.4831,80.5048,4156.0
2017-12-12 15:05:00,111.09,111.14,111.08,111.14,7668.0,80.4903,80.5266,80.4831,80.5266,7668.0
2017-12-12 15:10:00,111.14,111.16,111.11,111.13,7676.0,80.5266,80.5411,80.5048,80.5193,7676.0
2017-12-12 15:15:00,111.13,111.15,111.06,111.09,5134.0,80.5193,80.5338,80.4686,80.4903,5134.0
2017-12-12 15:20:00,111.07,111.07,110.97,111.05,6094.0,80.4758,80.4758,80.4034,80.4614,6094.0
2017-12-12 15:25:00,111.04,111.05,110.96,110.96,5721.0,80.4541,80.4614,80.3961,80.3961,5721.0
2017-12-12 15:30:00,110.99,110.99,110.89,110.93,10405.0,80.4179,80.4179,80.3454,80.3744,10405.0
2017-12-12 15:35:00,110.94,110.97,110.92,110.93,10479.0,80.3817,80.4034,80.3672,80.3744,10479.0
2017-12-12 15:40:00,110.93,110.99,110.93,110.97,14405.0,80.3744,80.4179,80.3744,80.4034,14405.0
2017-12-12 15:45:00,110.94,110.94,110.83,110.85,15672.0,80.3817,80.3817,80.302,80.3164,15672.0
2017-12-12 15:50:00,110.85,110.85,110.75,110.77,27274.0,80.3164,80.3164,80.244,80.2585,27274.0
2017-12-12 15:55:00,110.76,110.97,110.75,110.95,163397.0,80.2512,80.4034,80.244,80.3889,163397.0
2017-12-13 09:30:00,111.19,112.46,111.12,112.23,40307.0,80.5628,81.483,80.5121,81.3163,40307.0
2017-12-13 09:35:00,112.16,112.23,111.49,111.49,5220.0,81.2656,81.3163,80.7802,80.7802,5220.0
2017-12-13 09:40:00,111.53,111.6,111.28,111.48,13741.0,80.8091,80.8599,80.628,80.7729,13741.0
2017-12-13 09:45:00,111.35,111.48,111.13,111.13,8034.0,80.6787,80.7729,80.5193,80.5193,8034.0
2017-12-13 09:50:00,111.19,111.37,111.19,111.28,5942.0,80.5628,80.6932,80.5628,80.628,5942.0
2017-12-13 09:55:00,111.31,111.74,111.24,111.71,11650.0,80.6497,80.9613,80.599,80.9396,11650.0
2017-12-13 10:00:00,111.62,111.77,111.5,111.56,220925.0,80.8743,80.983,80.7874,80.8309,220925.0
2017-12-13 10:05:00,111.59,111.66,111.34,111.57,14365.0,80.8526,80.9033,80.6715,80.8381,14365.0
2017-12-13 10:10:00,111.56,111.96,111.56,111.91,8572.0,80.8309,81.1207,80.8309,81.0845,8572.0
2017-12-13 10:15:00,111.89,111.93,111.68,111.69,7144.0,81.07,81.099,80.9178,80.9251,7144.0
2017-12-13 10:20:00,111.63,111.71,111.6,111.61,5605.0,80.8816,80.9396,80.8599,80.8671,5605.0
2017-12-13 10:25:00,111.66,111.8,111.63,111.68,7891.0,80.9033,81.0048,80.8816,80.9178,7891.0
2017-12-13 10:30:00,111.64,111.83,111.64,111.72,11348.0,80.8888,81.0265,80.8888,80.9468,11348.0
2017-12-13 10:35:00,111.74,111.74,111.5,111.58,9004.0,80.9613,80.9613,80.7874,80.8454,9004.0
2017-12-13 10:40:00,111.55,111.67,111.54,111.64,12882.0,80.8236,80.9106,80.8164,80.8888,12882.0
2017-12-13 10:45:00,111.61,111.7,111.52,111.68,10406.0,80.8671,80.9323,80.8019,80.9178,10406.0
2017-12-13 10:50:00,111.68,111.72,111.53,111.53,13124.0,80.9178,80.9468,80.8091,80.8091,13124.0
2017-12-13 10:55:00,111.53,111.61,111.27,111.28,12950.0,80.8091,80.8671,80.6208,80.628,12950.0
2017-12-13 11:00:00,111.28,111.52,111.28,111.46,20449.0,80.628,80.8019,80.628,80.7584,20449.0
2017-12-13 11:05:00,111.46,111.48,111.22,111.36,21368.0,80.7584,80.7729,80.5845,80.686,21368.0
2017-12-13 11:10:00,111.34,111.4,111.3,111.39,7384.0,80.6715,80.7149,80.6425,80.7077,7384.0
2017-12-13 11:15:00,111.38,111.42,111.24,111.28,12861.0,80.7005,80.7294,80.599,80.628,12861.0
2017-12-13 11:20:00,111.3,111.34,111.24,111.25,15083.0,80.6425,80.6715,80.599,80.6063,15083.0
2017-12-13 11:25:00,111.25,111.25,110.91,111.02,18832.0,80.6063,80.6063,80.3599,80.4396,18832.0
2017-12-13 11:30:00,111.09,111.42,111.09,111.41,7387.0,80.4903,80.7294,80.4903,80.7222,7387.0
2017-12-13 11:35:00,111.44,111.6,111.39,111.44,19735.0,80.7439,80.8599,80.7077,80.7439,19735.0
2017-12-13 11:40:00,111.41,111.56,111.4,111.55,14452.0,80.7222,80.8309,80.7149,80.8236,14452.0
2017-12-13 11:45:00,111.53,111.62,111.38,111.42,12029.0,80.8091,80.8743,80.7005,80.7294,12029.0
2017-12-13 11:50:00,111.44,111.66,111.44,111.65,8064.0,80.7439,80.9033,80.7439,80.8961,8064.0
2017-12-13 11:55:00,111.65,111.65,111.49,111.55,12077.0,80.8961,80.8961,80.7802,80.8236,12077.0
2017-12-13 12:00:00,111.58,111.58,111.4,111.4,20527.0,80.8454,80.8454,80.7149,80.7149,20527.0
2017-12-13 12:05:00,111.4,111.41,111.33,111.39,7812.0,80.7149,80.7222,80.6642,80.7077,7812.0
2017-12-13 12:10:00,111.42,111.5,111.39,111.41,3794.0,80.7294,80.7874,80.7077,80.7222,3794.0
2017-12-13 12:15:00,111.39,111.42,111.3,111.31,5357.0,80.7077,80.7294,80.6425,80.6497,5357.0
2017-12-13 12:20:00,111.29,111.29,111.24,111.28,3199.0,80.6352,80.6352,80.599,80.628,3199.0
2017-12-13 12:25:00,111.29,111.37,111.29,111.37,2750.0,80.6352,80.6932,80.6352,80.6932,2750.0
2017-12-13 12:30:00,111.37,111.5,111.37,111.44,6095.0,80.6932,80.7874,80.6932,80.7439,6095.0
2017-12-13 12:35:00,111.4,111.49,111.4,111.45,7508.0,80.7149,80.7802,80.7149,80.7512,7508.0
2017-12-13 12:40:00,111.47,111.51,111.4,111.49,7992.0,80.7657,80.7946,80.7149,80.7802,7992.0
2017-12-13 12:45:00,111.46,111.5,111.43,111.49,5517.0,80.7584,80.7874,80.7367,80.7802,5517.0
2017-12-13 12:50:00,111.44,111.54,111.43,111.49,9041.0,80.7439,80.8164,80.7367,80.7802,9041.0
2017-12-13 12:55:00,111.5,111.55,111.45,111.55,4391.0,80.7874,80.8236,80.7512,80.8236,4391.0
2017-12-13 13:00:00,111.56,111.71,111.55,111.7,21696.0,80.8309,80.9396,80.8236,80.9323,21696.0
2017-12-13 13:05:00,111.7,111.8,111.67,111.72,6502.0,80.9323,81.0048,80.9106,80.9468,6502.0
2017-12-13 13:10:00,111.68,111.72,111.63,111.7,5330.0,80.9178,80.9468,80.8816,80.9323,5330.0
2017-12-13 13:15:00,111.68,111.69,111.53,111.59,6541.0,80.9178,80.9251,80.8091,80.8526,6541.0
2017-12-13 13:20:00,111.59,111.6,111.51,111.55,6530.0,80.8526,80.8599,80.7946,80.8236,6530.0
2017-12-13 13:25:00,111.56,111.62,111.48,111.49,9370.0,80.8309,80.8743,80.7729,80.7802,9370.0
2017-12-13 13:30:00,111.46,111.5,111.41,111.5,12362.0,80.7584,80.7874,80.7222,80.7874,12362.0
2017-12-13 13:35:00,111.52,111.59,111.51,111.59,4473.0,80.8019,80.8526,80.7946,80.8526,4473.0
2017-12-13 13:40:00,111.6,111.66,111.54,111.66,6278.0,80.8599,80.9033,80.8164,80.9033,6278.0
2017-12-13 13:45:00,111.65,111.71,111.63,111.65,8990.0,80.8961,80.9396,80.8816,80.8961,8990.0
2017-12-13 13:50:00,111.67,111.68,111.47,111.47,10731.0,80.9106,80.9178,80.7657,80.7657,10731.0
2017-12-13 13:55:00,111.52,111.58,111.5,111.56,4300.0,80.8019,80.8454,80.7874,80.8309,4300.0
2017-12-13 14:00:00,111.56,111.96,111.56,111.76,22554.0,80.8309,81.1207,80.8309,80.9758,22554.0
2017-12-13 14:05:00,111.79,111.8,111.71,111.77,9798.0,80.9975,81.0048,80.9396,80.983,9798.0
2017-12-13 14:10:00,111.83,111.85,111.72,111.77,15627.0,81.0265,81.041,80.9468,80.983,15627.0
2017-12-13 14:15:00,111.75,111.8,111.71,111.75,9600.0,80.9685,81.0048,80.9396,80.9685,9600.0
2017-12-13 14:20:00,111.75,111.79,111.69,111.69,10000.0,80.9685,80.9975,80.9251,80.9251,10000.0
2017-12-13 14:25:00,111.73,111.75,111.53,111.55,15104.0,80.954,80.9685,80.8091,80.8236,15104.0
2017-12-13 14:30:00,111.6,111.72,111.58,111.67,12399.0,80.8599,80.9468,80.8454,80.9106,12399.0
2017-12-13 14:35:00,111.66,111.74,111.61,111.74,8127.0,80.9033,80.9613,80.8671,80.9613,8127.0
2017-12-13 14:40:00,111.71,111.77,111.66,111.73,15401.0,80.9396,80.983,80.9033,80.954,15401.0
2017-12-13 14:45:00,111.76,111.76,111.69,111.7,13969.0,80.9758,80.9758,80.9251,80.9323,13969.0
2017-12-13 14:50:00,111.71,111.75,111.6,111.75,17991.0,80.9396,80.9685,80.8599,80.9685,17991.0
2017-12-13 14:55:00,111.79,111.91,111.63,111.91,37196.0,80.9975,81.0845,80.8816,81.0845,37196.0
2017-12-13 15:00:00,111.88,111.9,111.72,111.72,19874.0,81.0627,81.0772,80.9468,80.9468,19874.0
2017-12-13 15:05:00,111.75,111.76,111.56,111.56,14233.0,80.9685,80.9758,80.8309,80.8309,14233.0
2017-12-13 15:10:00,111.58,111.63,111.33,111.51,23571.0,80.8454,80.8816,80.6642,80.7946,23571.0
2017-12-13 15:15:00,111.5,111.57,111.37,111.55,18621.0,80.7874,80.8381,80.6932,80.8236,18621.0
2017-12-13 15:20:00,111.53,111.62,111.48,111.56,17428.0,80.8091,80.8743,80.7729,80.8309,17428.0
2017-12-13 15:25:00,111.59,111.59,111.47,111.47,16424.0,80.8526,80.8526,80.7657,80.7657,16424.0
2017-12-13 15:30:00,111.46,111.51,111.4,111.51,24605.0,80.7584,80.7946,80.7149,80.7946,24605.0
2017-12-13 15:35:00,111.52,111.54,111.48,111.49,15832.0,80.8019,80.8164,80.7729,80.7802,15832.0
2017-12-13 15:40:00,111.48,111.56,111.45,111.53,22961.0,80.7729,80.8309,80.7512,80.8091,22961.0
2017-12-13 15:45:00,111.53,111.6,111.5,111.53,39057.0,80.8091,80.8599,80.7874,80.8091,39057.0
2017-12-13 15:50:00,111.52,111.53,111.44,111.46,32389.0,80.8019,80.8091,80.7439,80.7584,32389.0
2017-12-13 15:55:00,111.45,111.5,111.36,111.4,87178.0,80.7512,80.7874,80.686,80.7149,87178.0
2017-12-14 09:30:00,110.54,110.89,110.39,110.71,24530.0,80.8521,81.1081,80.7424,80.9765,24530.0
2017-12-14 09:35:00,110.66,110.84,110.47,110.8,499139.0,80.9399,81.0716,80.8009,81.0423,499139.0
2017-12-14 09:40:00,110.88,111.08,110.78,110.79,9679.0,81.1008,81.2471,81.0277,81.035,9679.0
2017-12-14 09:45:00,110.72,110.82,110.72,110.75,15200.0,80.9838,81.0569,80.9838,81.0057,15200.0
2017-12-14 09:50:00,110.75,110.81,110.6,110.64,14836.0,81.0057,81.0496,80.896,80.9253,14836.0
2017-12-14 09:55:00,110.64,110.71,110.38,110.49,9380.0,80.9253,80.9765,80.7351,80.8156,9380.0
2017-12-14 10:00:00,110.54,110.82,110.54,110.71,4632.0,80.8521,81.0569,80.8521,80.9765,4632.0
2017-12-14 10:05:00,110.79,111.0,110.78,110.95,9938.0,81.035,81.1886,81.0277,81.152,9938.0
2017-12-14 10:10:00,110.94,111.09,110.9,111.07,15609.0,81.1447,81.2544,81.1154,81.2398,15609.0
2017-12-14 10:15:00,111.1,111.25,111.04,111.13,8079.0,81.2617,81.3714,81.2178,81.2837,8079.0
2017-12-14 10:20:00,111.13,111.13,110.92,110.94,8584.0,81.2837,81.2837,81.1301,81.1447,8584.0
2017-12-14 10:25:00,110.97,111.0,110.86,110.95,20310.0,81.1666,81.1886,81.0862,81.152,20310.0
2017-12-14 10:30:00,110.96,111.06,110.9,110.91,9072.0,81.1593,81.2325,81.1154,81.1228,9072.0
2017-12-14 10:35:00,110.96,111.0,110.91,110.91,8529.0,81.1593,81.1886,81.1228,81.1228,8529.0
2017-12-14 10:40:00,110.96,111.05,110.88,110.88,9746.0,81.1593,81.2252,81.1008,81.1008,9746.0
2017-12-14 10:45:00,110.93,110.94,110.7,110.74,16905.0,81.1374,81.1447,80.9692,80.9984,16905.0
2017-12-14 10:50:00,110.76,110.78,110.58,110.69,7153.0,81.013,81.0277,80.8814,80.9618,7153.0
2017-12-14 10:55:00,110.7,110.79,110.58,110.67,12127.0,80.9692,81.035,80.8814,80.9472,12127.0
2017-12-14 11:00:00,110.67,110.7,110.6,110.6,4978.0,80.9472,80.9692,80.896,80.896,4978.0
2017-12-14 11:05:00,110.58,110.64,110.24,110.31,24238.0,80.8814,80.9253,80.6327,80.6839,24238.0
2017-12-14 11:10:00,110.29,110.6,110.25,110.58,16172.0,80.6693,80.896,80.64,80.8814,16172.0
2017-12-14 11:15:00,110.59,110.65,110.53,110.63,9048.0,80.8887,80.9326,80.8448,80.918,9048.0
2017-12-14 11:20:00,110.6,110.63,110.47,110.48,5383.0,80.896,80.918,80.8009,80.8082,5383.0
2017-12-14 11:25:00,110.42,110.67,110.42,110.67,3719.0,80.7644,80.9472,80.7644,80.9472,3719.0
2017-12-14 11:30:00,110.69,110.69,110.58,110.64,4844.0,80.9618,80.9618,80.8814,80.9253,4844.0
2017-12-14 11:35:00,110.63,110.7,110.53,110.7,4280.0,80.918,80.9692,80.8448,80.9692,4280.0
2017-12-14 11:40:00,110.69,110.73,110.66,110.7,95970.0,80.9618,80.9911,80.9399,80.9692,95970.0
2017-12-14 11:45:00,110.72,110.87,110.7,110.84,404030.0,80.9838,81.0935,80.9692,81.0716,404030.0
2017-12-14 11:50:00,110.84,111.01,110.84,110.91,7988.0,81.0716,81.1959,81.0716,81.1228,7988.0
2017-12-14 11:55:00,110.91,110.93,110.86,110.88,4537.0,81.1228,81.1374,81.0862,81.1008,4537.0
2017-12-14 12:00:00,110.83,110.96,110.77,110.91,5500.0,81.0642,81.1593,81.0204,81.1228,5500.0
2017-12-14 12:05:00,110.93,110.94,110.86,110.89,8521.0,81.1374,81.1447,81.0862,81.1081,8521.0
2017-12-14 12:10:00,110.87,110.91,110.86,110.9,4306.0,81.0935,81.1228,81.0862,81.1154,4306.0
2017-12-14 12:15:00,110.92,110.95,110.85,110.85,6800.0,81.1301,81.152,81.0789,81.0789,6800.0
2017-12-14 12:20:00,110.91,110.93,110.84,110.87,4637.0,81.1228,81.1374,81.0716,81.0935,4637.0
2017-12-14 12:25:00,110.86,110.87,110.74,110.75,7291.0,81.0862,81.0935,80.9984,81.0057,7291.0
2017-12-14 12:30:00,110.77,110.8,110.74,110.79,5433.0,81.0204,81.0423,80.9984,81.035,5433.0
2017-12-14 12:35:00,110.79,110.84,110.76,110.79,12480.0,81.035,81.0716,81.013,81.035,12480.0
2017-12-14 12:40:00,110.78,110.78,110.7,110.72,13351.0,81.0277,81.0277,80.9692,80.9838,13351.0
2017-12-14 12:45:00,110.72,110.73,110.68,110.7,6600.0,80.9838,80.9911,80.9545,80.9692,6600.0
2017-12-14 12:50:00,110.7,110.72,110.63,110.67,7413.0,80.9692,80.9838,80.918,80.9472,7413.0
2017-12-14 12:55:00,110.67,110.75,110.63,110.75,8687.0,80.9472,81.0057,80.918,81.0057,8687.0
2017-12-14 13:00:00,110.73,110.78,110.72,110.75,18196.0,80.9911,81.0277,80.9838,81.0057,18196.0
2017-12-14 13:05:00,110.75,110.79,110.7,110.76,23184.0,81.0057,81.035,80.9692,81.013,23184.0
2017-12-14 13:10:00,110.75,110.77,110.73,110.76,8335.0,81.0057,81.0204,80.9911,81.013,8335.0
2017-12-14 13:15:00,110.76,110.81,110.73,110.77,20704.0,81.013,81.0496,80.9911,81.0204,20704.0
2017-12-14 13:20:00,110.76,110.78,110.73,110.75,7437.0,81.013,81.0277,80.9911,81.0057,7437.0
2017-12-14 13:25:00,110.75,110.93,110.75,110.82,12248.0,81.0057,81.1374,81.0057,81.0569,12248.0
2017-12-14 13:30:00,110.82,110.86,110.76,110.79,18208.0,81.0569,81.0862,81.013,81.035,18208.0
2017-12-14 13:35:00,110.78,110.83,110.75,110.83,7244.0,81.0277,81.0642,81.0057,81.0642,7244.0
2017-12-14 13:40:00,110.83,110.84,110.8,110.83,10141.0,81.0642,81.0716,81.0423,81.0642,10141.0
2017-12-14 13:45:00,110.79,110.89,110.79,110.86,8463.0,81.035,81.1081,81.035,81.0862,8463.0
2017-12-14 13:50:00,110.84,110.9,110.63,110.63,17607.0,81.0716,81.1154,80.918,80.918,17607.0
2017-12-14 13:55:00,110.63,110.65,110.56,110.58,15069.0,80.918,80.9326,80.8668,80.8814,15069.0
2017-12-14 14:00:00,110.56,110.67,110.55,110.55,10881.0,80.8668,80.9472,80.8594,80.8594,10881.0
2017-12-14 14:05:00,110.57,110.75,110.57,110.7,9338.0,80.8741,81.0057,80.8741,80.9692,9338.0
2017-12-14 14:10:00,110.73,110.74,110.56,110.58,17856.0,80.9911,80.9984,80.8668,80.8814,17856.0
2017-12-14 14:15:00,110.57,110.58,110.46,110.52,10697.0,80.8741,80.8814,80.7936,80.8375,10697.0
2017-12-14 14:20:00,110.53,110.55,110.42,110.43,18873.0,80.8448,80.8594,80.7644,80.7717,18873.0
2017-12-14 14:25:00,110.45,110.47,110.37,110.37,12119.0,80.7863,80.8009,80.7278,80.7278,12119.0
2017-12-14 14:30:00,110.38,110.53,110.38,110.51,23085.0,80.7351,80.8448,80.7351,80.8302,23085.0
2017-12-14 14:35:00,110.5,110.75,110.5,110.75,11547.0,80.8229,81.0057,80.8229,81.0057,11547.0
2017-12-14 14:40:00,110.75,110.79,110.65,110.79,16512.0,81.0057,81.035,80.9326,81.035,16512.0
2017-12-14 14:45:00,110.77,110.79,110.66,110.67,9322.0,81.0204,81.035,80.9399,80.9472,9322.0
2017-12-14 14:50:00,110.67,110.7,110.57,110.62,14317.0,80.9472,80.9692,80.8741,80.9106,14317.0
2017-12-14 14:55:00,110.64,110.81,110.63,110.77,12416.0,80.9253,81.0496,80.918,81.0204,12416.0
2017-12-14 15:00:00,110.79,110.8,110.64,110.71,11487.0,81.035,81.0423,80.9253,80.9765,11487.0
2017-12-14 15:05:00,110.71,110.78,110.64,110.68,7399.0,80.9765,81.0277,80.9253,80.9545,7399.0
2017-12-14 15:10:00,110.68,110.76,110.66,110.73,8735.0,80.9545,81.013,80.9399,80.9911,8735.0
2017-12-14 15:15:00,110.73,110.74,110.63,110.63,10205.0,80.9911,80.9984,80.918,80.918,10205.0
2017-12-14 15:20:00,110.64,110.73,110.64,110.68,15296.0,80.9253,80.9911,80.9253,80.9545,15296.0
2017-12-14 15:25:00,110.69,110.73,110.67,110.67,12785.0,80.9618,80.9911,80.9472,80.9472,12785.0
2017-12-14 15:30:00,110.7,110.75,110.68,110.7,26302.0,80.9692,81.0057,80.9545,80.9692,26302.0
2017-12-14 15:35:00,110.7,110.8,110.69,110.74,32134.0,80.9692,81.0423,80.9618,80.9984,32134.0
2017-12-14 15:40:00,110.75,110.75,110.62,110.67,29419.0,81.0057,81.0057,80.9106,80.9472,29419.0
2017-12-14 15:45:00,110.67,110.74,110.6,110.72,34792.0,80.9472,80.9984,80.896,80.9838,34792.0
2017-12-14 15:50:00,110.71,110.71,110.6,110.71,36826.0,80.9765,80.9765,80.896,80.9765,36826.0
2017-12-14 15:55:00,110.71,110.74,110.59,110.62,67341.0,80.9765,80.9984,80.8887,80.9106,67341.0
2017-12-15 09:30:00,111.08,111.15,110.68,110.91,593871.0,81.2471,81.2983,80.9545,81.1228,593871.0
2017-12-15 09:35:00,110.82,111.46,110.77,111.43,511416.0,81.0569,81.525,81.0204,81.5031,511416.0
2017-12-15 09:40:00,111.46,111.46,110.72,110.73,14980.0,81.525,81.525,80.9838,80.9911,14980.0
2017-12-15 09:45:00,110.76,110.76,110.11,110.59,22545.0,81.013,81.013,80.5376,80.8887,22545.0
2017-12-15 09:50:00,110.56,111.12,110.52,110.96,14405.0,80.8668,81.2764,80.8375,81.1593,14405.0
2017-12-15 09:55:00,110.96,111.19,110.96,111.1,21556.0,81.1593,81.3276,81.1593,81.2617,21556.0
2017-12-15 10:00:00,111.17,111.45,111.11,111.42,27446.0,81.3129,81.5177,81.269,81.4958,27446.0
2017-12-15 10:05:00,111.47,111.61,111.4,111.48,17824.0,81.5324,81.6348,81.4812,81.5397,17824.0
2017-12-15 10:10:00,111.52,111.52,111.2,111.29,38684.0,81.5689,81.5689,81.3349,81.4007,38684.0
2017-12-15 10:15:00,111.3,111.52,111.19,111.5,48978.0,81.408,81.5689,81.3276,81.5543,48978.0
2017-12-15 10:20:00,111.55,111.69,111.45,111.47,18253.0,81.5909,81.6933,81.5177,81.5324,18253.0
2017-12-15 10:25:00,111.5,111.56,111.4,111.4,6853.0,81.5543,81.5982,81.4812,81.4812,6853.0
2017-12-15 10:30:00,111.37,111.43,111.2,111.32,10819.0,81.4592,81.5031,81.3349,81.4226,10819.0
2017-12-15 10:35:00,111.36,111.42,111.27,111.27,8171.0,81.4519,81.4958,81.3861,81.3861,8171.0
2017-12-15 10:40:00,111.28,111.39,110.93,110.97,65237.0,81.3934,81.4738,81.1374,81.1666,65237.0
2017-12-15 10:45:00,111.01,111.02,110.85,110.88,10131.0,81.1959,81.2032,81.0789,81.1008,10131.0
2017-12-15 10:50:00,110.88,110.9,110.81,110.85,2967.0,81.1008,81.1154,81.0496,81.0789,2967.0
2017-12-15 10:55:00,110.83,110.99,110.82,110.94,3825.0,81.0642,81.1813,81.0569,81.1447,3825.0
2017-12-15 11:00:00,110.94,110.94,110.81,110.82,6491.0,81.1447,81.1447,81.0496,81.0569,6491.0
2017-12-15 11:05:00,110.83,110.85,110.66,110.71,6868.0,81.0642,81.0789,80.9399,80.9765,6868.0
2017-12-15 11:10:00,110.77,110.77,110.67,110.67,4275.0,81.0204,81.0204,80.9472,80.9472,4275.0
2017-12-15 11:15:00,110.63,110.68,110.54,110.54,5049.0,80.918,80.9545,80.8521,80.8521,5049.0
2017-12-15 11:20:00,110.55,110.58,110.33,110.33,6820.0,80.8594,80.8814,80.6985,80.6985,6820.0
2017-12-15 11:25:00,110.31,110.45,110.31,110.4,12023.0,80.6839,80.7863,80.6839,80.7497,12023.0
2017-12-15 11:30:00,110.41,110.8,110.4,110.71,9023.0,80.757,81.0423,80.7497,80.9765,9023.0
2017-12-15 11:35:00,110.68,110.68,110.56,110.62,5035.0,80.9545,80.9545,80.8668,80.9106,5035.0
2017-12-15 11:40:00,110.62,110.69,110.59,110.66,3300.0,80.9106,80.9618,80.8887,80.9399,3300.0
2017-12-15 11:45:00,110.63,110.98,110.62,110.91,15488.0,80.918,81.174,80.9106,81.1228,15488.0
2017-12-15 11:50:00,110.91,111.01,110.87,110.94,6620.0,81.1228,81.1959,81.0935,81.1447,6620.0
2017-12-15 11:55:00,111.01,111.05,110.9,111.04,7111.0,81.1959,81.2252,81.1154,81.2178,7111.0
2017-12-15 12:00:00,111.02,111.02,110.84,110.85,5840.0,81.2032,81.2032,81.0716,81.0789,5840.0
2017-12-15 12:05:00,110.87,110.87,110.71,110.8,4736.0,81.0935,81.0935,80.9765,81.0423,4736.0
2017-12-15 12:10:00,110.81,110.83,110.74,110.81,11211.0,81.0496,81.0642,80.9984,81.0496,11211.0
2017-12-15 12:15:00,110.76,110.87,110.75,110.8,8371.0,81.013,81.0935,81.0057,81.0423,8371.0
2017-12-15 12:20:00,110.83,110.85,110.75,110.85,2857.0,81.0642,81.0789,81.0057,81.0789,2857.0
2017-12-15 12:25:00,110.84,110.87,110.77,110.8,3319.0,81.0716,81.0935,81.0204,81.0423,3319.0
2017-12-15 12:30:00,110.77,110.88,110.76,110.82,7068.0,81.0204,81.1008,81.013,81.0569,7068.0
2017-12-15 12:35:00,110.84,110.84,110.66,110.66,10002.0,81.0716,81.0716,80.9399,80.9399,10002.0
2017-12-15 12:40:00,110.63,110.64,110.5,110.56,8270.0,80.918,80.9253,80.8229,80.8668,8270.0
2017-12-15 12:45:00,110.55,110.59,110.47,110.53,10925.0,80.8594,80.8887,80.8009,80.8448,10925.0
2017-12-15 12:50:00,110.51,110.56,110.34,110.39,5464.0,80.8302,80.8668,80.7058,80.7424,5464.0
2017-12-15 12:55:00,110.36,110.48,110.33,110.4,4206.0,80.7205,80.8082,80.6985,80.7497,4206.0
2017-12-15 13:00:00,110.38,110.45,110.33,110.34,6159.0,80.7351,80.7863,80.6985,80.7058,6159.0
2017-12-15 13:05:00,110.36,110.44,110.29,110.4,11549.0,80.7205,80.779,80.6693,80.7497,11549.0
2017-12-15 13:10:00,110.4,110.43,110.35,110.43,6893.0,80.7497,80.7717,80.7132,80.7717,6893.0
2017-12-15 13:15:00,110.46,110.46,110.36,110.39,5508.0,80.7936,80.7936,80.7205,80.7424,5508.0
2017-12-15 13:20:00,110.45,110.5,110.42,110.48,6661.0,80.7863,80.8229,80.7644,80.8082,6661.0
2017-12-15 13:25:00,110.48,110.48,110.35,110.36,5172.0,80.8082,80.8082,80.7132,80.7205,5172.0
2017-12-15 13:30:00,110.36,110.53,110.36,110.4,7857.0,80.7205,80.8448,80.7205,80.7497,7857.0
2017-12-15 13:35:00,110.46,110.48,110.36,110.44,3200.0,80.7936,80.8082,80.7205,80.779,3200.0
2017-12-15 13:40:00,110.43,110.46,110.37,110.45,7367.0,80.7717,80.7936,80.7278,80.7863,7367.0
2017-12-15 13:45:00,110.47,110.48,110.38,110.38,5742.0,80.8009,80.8082,80.7351,80.7351,5742.0
2017-12-15 13:50:00,110.4,110.43,110.33,110.37,6693.0,80.7497,80.7717,80.6985,80.7278,6693.0
2017-12-15 13:55:00,110.33,110.45,110.33,110.34,6845.0,80.6985,80.7863,80.6985,80.7058,6845.0
2017-12-15 14:00:00,110.36,110.51,110.31,110.46,5687.0,80.7205,80.8302,80.6839,80.7936,5687.0
2017-12-15 14:05:00,110.44,110.51,110.44,110.49,7312.0,80.779,80.8302,80.779,80.8156,7312.0
2017-12-15 14:10:00,110.51,110.58,110.49,110.54,6100.0,80.8302,80.8814,80.8156,80.8521,6100.0
2017-12-15 14:15:00,110.54,110.62,110.52,110.58,5044.0,80.8521,80.9106,80.8375,80.8814,5044.0
2017-12-15 14:20:00,110.57,110.68,110.57,110.62,9029.0,80.8741,80.9545,80.8741,80.9106,9029.0
2017-12-15 14:25:00,110.68,110.78,110.66,110.73,6963.0,80.9545,81.0277,80.9399,80.9911,6963.0
2017-12-15 14:30:00,110.72,110.72,110.55,110.55,12825.0,80.9838,80.9838,80.8594,80.8594,12825.0
2017-12-15 14:35:00,110.61,110.69,110.58,110.67,3145.0,80.9033,80.9618,80.8814,80.9472,3145.0
2017-12-15 14:40:00,110.66,110.69,110.53,110.55,13254.0,80.9399,80.9618,80.8448,80.8594,13254.0
2017-12-15 14:45:00,110.59,110.63,110.53,110.53,5112.0,80.8887,80.918,80.8448,80.8448,5112.0
2017-12-15 14:50:00,110.54,110.61,110.49,110.57,15515.0,80.8521,80.9033,80.8156,80.8741,15515.0
2017-12-15 14:55:00,110.58,110.6,110.5,110.55,6098.0,80.8814,80.896,80.8229,80.8594,6098.0
2017-12-15 15:00:00,110.53,110.56,110.44,110.54,7447.0,80.8448,80.8668,80.779,80.8521,7447.0
2017-12-15 15:05:00,110.54,110.57,110.51,110.56,14973.0,80.8521,80.8741,80.8302,80.8668,14973.0
2017-12-15 15:10:00,110.57,110.62,110.49,110.61,15746.0,80.8741,80.9106,80.8156,80.9033,15746.0
2017-12-15 15:15:00,110.6,110.69,110.6,110.64,4765.0,80.896,80.9618,80.896,80.9253,4765.0
2017-12-15 15:20:00,110.65,110.7,110.63,110.67,7794.0,80.9326,80.9692,80.918,80.9472,7794.0
2017-12-15 15:25:00,110.67,110.7,110.64,110.69,7605.0,80.9472,80.9692,80.9253,80.9618,7605.0
2017-12-15 15:30:00,110.68,110.76,110.62,110.62,16673.0,80.9545,81.013,80.9106,80.9106,16673.0
2017-12-15 15:35:00,110.63,110.71,110.6,110.68,14949.0,80.918,80.9765,80.896,80.9545,14949.0
2017-12-15 15:40:00,110.68,110.72,110.62,110.62,22641.0,80.9545,80.9838,80.9106,80.9106,22641.0
2017-12-15 15:45:00,110.62,110.64,110.43,110.49,29104.0,80.9106,80.9253,80.7717,80.8156,29104.0
2017-12-15 15:50:00,110.49,110.57,110.41,110.48,31068.0,80.8156,80.8741,80.757,80.8082,31068.0
2017-12-15 15:55:00,110.47,110.72,110.46,110.63,113069.0,80.8009,80.9838,80.7936,80.918,113069.0
2017-12-18 09:30:00,110.6,110.98,110.01,110.06,25551.0,80.896,81.174,80.4645,80.501,25551.0
2017-12-18 09:35:00,110.2,110.4,110.0,110.0,20052.0,80.6034,80.7497,80.4572,80.4572,20052.0
2017-12-18 09:40:00,110.07,110.18,109.92,110.05,18749.0,80.5084,80.5888,80.3986,80.4937,18749.0
2017-12-18 09:45:00,110.08,110.14,109.59,109.82,27240.0,80.5157,80.5596,80.1573,80.3255,27240.0
2017-12-18 09:50:00,109.73,110.1,109.66,110.1,16104.0,80.2597,80.5303,80.2085,80.5303,16104.0
2017-12-18 09:55:00,110.07,110.2,109.47,109.58,38680.0,80.5084,80.6034,80.0695,80.15,38680.0
2017-12-18 10:00:00,109.55,109.7,109.5,109.62,21084.0,80.128,80.2377,80.0914,80.1792,21084.0
2017-12-18 10:05:00,109.63,109.7,109.57,109.64,13450.0,80.1865,80.2377,80.1426,80.1938,13450.0
2017-12-18 10:10:00,109.65,109.7,109.5,109.64,16848.0,80.2012,80.2377,80.0914,80.1938,16848.0
2017-12-18 10:15:00,109.65,109.67,109.57,109.58,5162.0,80.2012,80.2158,80.1426,80.15,5162.0
2017-12-18 10:20:00,109.58,109.61,109.41,109.41,8812.0,80.15,80.1719,80.0256,80.0256,8812.0
2017-12-18 10:25:00,109.4,109.4,109.22,109.25,5217.0,80.0183,80.0183,79.8866,79.9086,5217.0
2017-12-18 10:30:00,109.2,109.46,109.19,109.44,22794.0,79.872,80.0622,79.8647,80.0476,22794.0
2017-12-18 10:35:00,109.46,109.46,109.39,109.45,8187.0,80.0622,80.0622,80.011,80.0549,8187.0
2017-12-18 10:40:00,109.45,109.45,109.27,109.32,13015.0,80.0549,80.0549,79.9232,79.9598,13015.0
2017-12-18 10:45:00,109.35,109.46,109.29,109.45,10009.0,79.9817,80.0622,79.9378,80.0549,10009.0
2017-12-18 10:50:00,109.48,109.5,109.35,109.37,4065.0,80.0768,80.0914,79.9817,79.9964,4065.0
2017-12-18 10:55:00,109.36,109.36,109.25,109.25,3871.0,79.989,79.989,79.9086,79.9086,3871.0
2017-12-18 11:00:00,109.24,109.5,109.22,109.49,9205.0,79.9013,80.0914,79.8866,80.0841,9205.0
2017-12-18 11:05:00,109.56,109.65,109.5,109.63,9337.0,80.1353,80.2012,80.0914,80.1865,9337.0
2017-12-18 11:10:00,109.66,109.75,109.62,109.65,11154.0,80.2085,80.2743,80.1792,80.2012,11154.0
2017-12-18 11:15:00,109.68,109.74,109.5,109.69,7924.0,80.2231,80.267,80.0914,80.2304,7924.0
2017-12-18 11:20:00,109.7,109.7,109.41,109.42,8287.0,80.2377,80.2377,80.0256,80.0329,8287.0
2017-12-18 11:25:00,109.41,109.44,109.34,109.4,8841.0,80.0256,80.0476,79.9744,80.0183,8841.0
2017-12-18 11:30:00,109.39,109.44,109.18,109.2,15887.0,80.011,80.0476,79.8574,79.872,15887.0
2017-12-18 11:35:00,109.19,109.25,109.03,109.11,12504.0,79.8647,79.9086,79.7477,79.8062,12504.0
2017-12-18 11:40:00,109.14,109.27,109.04,109.04,13281.0,79.8281,79.9232,79.755,79.755,13281.0
2017-12-18 11:45:00,109.08,109.26,109.07,109.22,10300.0,79.7842,79.9159,79.7769,79.8866,10300.0
2017-12-18 11:50:00,109.21,109.27,109.16,109.23,14396.0,79.8793,79.9232,79.8428,79.894,14396.0
2017-12-18 11:55:00,109.21,109.4,109.18,109.4,13429.0,79.8793,80.0183,79.8574,80.0183,13429.0
2017-12-18 12:00:00,109.4,109.41,109.24,109.24,8511.0,80.0183,80.0256,79.9013,79.9013,8511.0
2017-12-18 12:05:00,109.28,109.32,109.21,109.32,8648.0,79.9305,79.9598,79.8793,79.9598,8648.0
2017-12-18 12:10:00,109.33,109.36,109.27,109.36,6837.0,79.9671,79.989,79.9232,79.989,6837.0
2017-12-18 12:15:00,109.33,109.37,109.33,109.35,8782.0,79.9671,79.9964,79.9671,79.9817,8782.0
2017-12-18 12:20:00,109.37,109.43,109.36,109.4,5754.0,79.9964,80.0402,79.989,80.0183,5754.0
2017-12-18 12:25:00,109.4,109.75,109.39,109.71,14093.0,80.0183,80.2743,80.011,80.245,14093.0
2017-12-18 12:30:00,109.66,109.73,109.53,109.59,19709.0,80.2085,80.2597,80.1134,80.1573,19709.0
2017-12-18 12:35:00,109.59,109.6,109.53,109.53,4079.0,80.1573,80.1646,80.1134,80.1134,4079.0
2017-12-18 12:40:00,109.53,109.54,109.48,109.5,4402.0,80.1134,80.1207,80.0768,80.0914,4402.0
2017-12-18 12:45:00,109.49,109.5,109.44,109.45,3608.0,80.0841,80.0914,80.0476,80.0549,3608.0
2017-12-18 12:50:00,109.45,109.52,109.45,109.52,2425.0,80.0549,80.1061,80.0549,80.1061,2425.0
2017-12-18 12:55:00,109.48,109.62,109.48,109.62,5633.0,80.0768,80.1792,80.0768,80.1792,5633.0
2017-12-18 13:00:00,109.59,109.63,109.55,109.56,11332.0,80.1573,80.1865,80.128,80.1353,11332.0
2017-12-18 13:05:00,109.55,109.57,109.49,109.55,6821.0,80.128,80.1426,80.0841,80.128,6821.0
2017-12-18 13:10:00,109.58,109.77,109.58,109.77,6175.0,80.15,80.2889,80.15,80.2889,6175.0
2017-12-18 13:15:00,109.79,109.92,109.74,109.92,7869.0,80.3036,80.3986,80.267,80.3986,7869.0
2017-12-18 13:20:00,109.9,109.93,109.82,109.9,8419.0,80.384,80.406,80.3255,80.384,8419.0
2017-12-18 13:25:00,109.91,109.93,109.76,109.76,12950.0,80.3913,80.406,80.2816,80.2816,12950.0
2017-12-18 13:30:00,109.77,109.77,109.55,109.62,16837.0,80.2889,80.2889,80.128,80.1792,16837.0
2017-12-18 13:35:00,109.64,109.72,109.61,109.7,6512.0,80.1938,80.2524,80.1719,80.2377,6512.0
2017-12-18 13:40:00,109.7,109.72,109.62,109.69,10491.0,80.2377,80.2524,80.1792,80.2304,10491.0
2017-12-18 13:45:00,109.7,109.71,109.65,109.67,7362.0,80.2377,80.245,80.2012,80.2158,7362.0
2017-12-18 13:50:00,109.7,109.71,109.6,109.7,14073.0,80.2377,80.245,80.1646,80.2377,14073.0
2017-12-18 13:55:00,109.71,109.72,109.6,109.6,9339.0,80.245,80.2524,80.1646,80.1646,9339.0
2017-12-18 14:00:00,109.61,109.62,109.51,109.6,8095.0,80.1719,80.1792,80.0988,80.1646,8095.0
2017-12-18 14:05:00,109.6,109.62,109.55,109.59,15362.0,80.1646,80.1792,80.128,80.1573,15362.0
2017-12-18 14:10:00,109.57,109.62,109.55,109.58,14883.0,80.1426,80.1792,80.128,80.15,14883.0
2017-12-18 14:15:00,109.59,109.62,109.58,109.59,14050.0,80.1573,80.1792,80.15,80.1573,14050.0
2017-12-18 14:20:00,109.6,109.63,109.57,109.58,20040.0,80.1646,80.1865,80.1426,80.15,20040.0
2017-12-18 14:25:00,109.57,109.61,109.57,109.58,14107.0,80.1426,80.1719,80.1426,80.15,14107.0
2017-12-18 14:30:00,109.59,109.61,109.58,109.6,19553.0,80.1573,80.1719,80.15,80.1646,19553.0
2017-12-18 14:35:00,109.59,109.61,109.46,109.46,10772.0,80.1573,80.1719,80.0622,80.0622,10772.0
2017-12-18 14:40:00,109.45,109.52,109.41,109.43,9980.0,80.0549,80.1061,80.0256,80.0402,9980.0
2017-12-18 14:45:00,109.41,109.53,109.4,109.48,7808.0,80.0256,80.1134,80.0183,80.0768,7808.0
2017-12-18 14:50:00,109.48,109.57,109.47,109.55,12322.0,80.0768,80.1426,80.0695,80.128,12322.0
2017-12-18 14:55:00,109.57,109.6,109.54,109.58,9197.0,80.1426,80.1646,80.1207,80.15,9197.0
2017-12-18 15:00:00,109.6,109.61,109.54,109.57,6829.0,80.1646,80.1719,80.1207,80.1426,6829.0
2017-12-18 15:05:00,109.58,109.61,109.56,109.56,6659.0,80.15,80.1719,80.1353,80.1353,6659.0
2017-12-18 15:10:00,109.54,109.56,109.51,109.55,6794.0,80.1207,80.1353,80.0988,80.128,6794.0
2017-12-18 15:15:00,109.54,109.54,109.46,109.46,9299.0,80.1207,80.1207,80.0622,80.0622,9299.0
2017-12-18 15:20:00,109.47,109.56,109.43,109.53,11056.0,80.0695,80.1353,80.0402,80.1134,11056.0
2017-12-18 15:25:00,109.49,109.54,109.48,109.48,13207.0,80.0841,80.1207,80.0768,80.0768,13207.0
2017-12-18 15:30:00,109.5,109.5,109.43,109.47,17909.0,80.0914,80.0914,80.0402,80.0695,17909.0
2017-12-18 15:35:00,109.47,109.49,109.43,109.49,16369.0,80.0695,80.0841,80.0402,80.0841,16369.0
2017-12-18 15:40:00,109.49,109.54,109.47,109.5,14968.0,80.0841,80.1207,80.0695,80.0914,14968.0
2017-12-18 15:45:00,109.51,109.61,109.51,109.59,43986.0,80.0988,80.1719,80.0988,80.1573,43986.0
2017-12-18 15:50:00,109.58,109.71,109.56,109.71,51164.0,80.15,80.245,80.1353,80.245,51164.0
2017-12-18 15:55:00,109.71,109.72,109.58,109.65,97530.0,80.245,80.2524,80.15,80.2012,97530.0
2017-12-19 09:30:00,109.93,109.96,109.59,109.64,16430.0,80.406,80.4279,80.1573,80.1938,16430.0
2017-12-19 09:35:00,109.64,109.84,109.52,109.84,11143.0,80.1938,80.3401,80.1061,80.3401,11143.0
2017-12-19 09:40:00,109.71,110.07,109.71,109.95,16727.0,80.245,80.5084,80.245,80.4206,16727.0
2017-12-19 09:45:00,109.92,109.94,109.68,109.84,11755.0,80.3986,80.4133,80.2231,80.3401,11755.0
2017-12-19 09:50:00,109.85,109.93,109.78,109.84,3553.0,80.3474,80.406,80.2962,80.3401,3553.0
2017-12-19 09:55:00,109.82,109.83,109.65,109.65,3128.0,80.3255,80.3328,80.2012,80.2012,3128.0
2017-12-19 10:00:00,109.71,109.88,109.58,109.88,5348.0,80.245,80.3694,80.15,80.3694,5348.0
2017-12-19 10:05:00,109.87,110.02,109.8,109.81,5576.0,80.3621,80.4718,80.3109,80.3182,5576.0
2017-12-19 10:10:00,109.86,109.86,109.76,109.78,6607.0,80.3548,80.3548,80.2816,80.2962,6607.0
2017-12-19 10:15:00,109.78,109.79,109.3,109.56,9130.0,80.2962,80.3036,79.9452,80.1353,9130.0
2017-12-19 10:20:00,109.53,109.53,109.3,109.39,4925.0,80.1134,80.1134,79.9452,80.011,4925.0
2017-12-19 10:25:00,109.4,109.44,109.26,109.26,4500.0,80.0183,80.0476,79.9159,79.9159,4500.0
2017-12-19 10:30:00,109.36,109.44,109.3,109.34,6200.0,79.989,80.0476,79.9452,79.9744,6200.0
2017-12-19 10:35:00,109.34,109.36,109.25,109.36,2800.0,79.9744,79.989,79.9086,79.989,2800.0
2017-12-19 10:40:00,109.34,109.42,109.27,109.4,4201.0,79.9744,80.0329,79.9232,80.0183,4201.0
2017-12-19 10:45:00,109.5,109.7,109.45,109.68,8263.0,80.0914,80.2377,80.0549,80.2231,8263.0
2017-12-19 10:50:00,109.65,109.66,109.56,109.61,4239.0,80.2012,80.2085,80.1353,80.1719,4239.0
2017-12-19 10:55:00,109.63,109.63,109.46,109.54,7328.0,80.1865,80.1865,80.0622,80.1207,7328.0
2017-12-19 11:00:00,109.54,109.57,109.36,109.45,4950.0,80.1207,80.1426,79.989,80.0549,4950.0
2017-12-19 11:05:00,109.47,109.5,109.35,109.45,5439.0,80.0695,80.0914,79.9817,80.0549,5439.0
2017-12-19 11:10:00,109.44,109.44,109.04,109.26,29482.0,80.0476,80.0476,79.755,79.9159,29482.0
2017-12-19 11:15:00,109.2,109.25,109.1,109.13,9733.0,79.872,79.9086,79.7989,79.8208,9733.0
2017-12-19 11:20:00,109.11,109.37,109.1,109.37,6305.0,79.8062,79.9964,79.7989,79.9964,6305.0
2017-12-19 11:25:00,109.34,109.49,109.34,109.42,4465.0,79.9744,80.0841,79.9744,80.0329,4465.0
2017-12-19 11:30:00,109.46,109.59,109.44,109.47,5256.0,80.0622,80.1573,80.0476,80.0695,5256.0
2017-12-19 11:35:00,109.52,109.57,109.35,109.57,4007.0,80.1061,80.1426,79.9817,80.1426,4007.0
2017-12-19 11:40:00,109.55,109.55,109.29,109.45,6801.0,80.128,80.128,79.9378,80.0549,6801.0
2017-12-19 11:45:00,109.48,109.48,109.36,109.41,4320.0,80.0768,80.0768,79.989,80.0256,4320.0
2017-12-19 11:50:00,109.47,109.6,109.44,109.57,10777.0,80.0695,80.1646,80.0476,80.1426,10777.0
2017-12-19 11:55:00,109.55,109.6,109.45,109.51,3345.0,80.128,80.1646,80.0549,80.0988,3345.0
2017-12-19 12:00:00,109.46,109.46,109.36,109.41,3750.0,80.0622,80.0622,79.989,80.0256,3750.0
2017-12-19 12:05:00,109.44,109.44,109.07,109.11,20570.0,80.0476,80.0476,79.7769,79.8062,20570.0
2017-12-19 12:10:00,109.11,109.13,109.01,109.04,3878.0,79.8062,79.8208,79.733,79.755,3878.0
2017-12-19 12:15:00,109.04,109.04,108.87,108.88,7195.0,79.755,79.755,79.6306,79.638,7195.0
2017-12-19 12:20:00,108.91,108.95,108.73,108.78,12828.0,79.6599,79.6892,79.5282,79.5648,12828.0
2017-12-19 12:25:00,108.82,108.87,108.67,108.75,15857.0,79.5941,79.6306,79.4844,79.5429,15857.0
2017-12-19 12:30:00,108.77,108.91,108.75,108.88,6859.0,79.5575,79.6599,79.5429,79.638,6859.0
2017-12-19 12:35:00,108.86,108.88,108.75,108.88,5884.0,79.6233,79.638,79.5429,79.638,5884.0
2017-12-19 12:40:00,108.84,108.84,108.68,108.74,3668.0,79.6087,79.6087,79.4917,79.5356,3668.0
2017-12-19 12:45:00,108.75,108.82,108.75,108.8,5605.0,79.5429,79.5941,79.5429,79.5794,5605.0
2017-12-19 12:50:00,108.81,108.85,108.72,108.82,4230.0,79.5868,79.616,79.5209,79.5941,4230.0
2017-12-19 12:55:00,108.8,108.8,108.67,108.68,4040.0,79.5794,79.5794,79.4844,79.4917,4040.0
2017-12-19 13:00:00,108.68,108.69,108.56,108.59,6946.0,79.4917,79.499,79.4039,79.4258,6946.0
2017-12-19 13:05:00,108.62,108.7,108.56,108.61,4032.0,79.4478,79.5063,79.4039,79.4405,4032.0
2017-12-19 13:10:00,108.62,108.73,108.6,108.68,3302.0,79.4478,79.5282,79.4332,79.4917,3302.0
2017-12-19 13:15:00,108.66,108.7,108.59,108.61,5015.0,79.477,79.5063,79.4258,79.4405,5015.0
2017-12-19 13:20:00,108.66,108.71,108.56,108.66,3822.0,79.477,79.5136,79.4039,79.477,3822.0
2017-12-19 13:25:00,108.69,108.75,108.65,108.75,5598.0,79.499,79.5429,79.4697,79.5429,5598.0
2017-12-19 13:30:00,108.75,108.92,108.67,108.92,8732.0,79.5429,79.6672,79.4844,79.6672,8732.0
2017-12-19 13:35:00,108.84,108.94,108.8,108.9,7647.0,79.6087,79.6818,79.5794,79.6526,7647.0
2017-12-19 13:40:00,108.86,108.96,108.82,108.91,5300.0,79.6233,79.6965,79.5941,79.6599,5300.0
2017-12-19 13:45:00,108.93,109.02,108.93,109.0,5025.0,79.6745,79.7404,79.6745,79.7257,5025.0
2017-12-19 13:50:00,108.99,109.11,108.99,109.07,3935.0,79.7184,79.8062,79.7184,79.7769,3935.0
2017-12-19 13:55:00,109.05,109.14,108.99,109.01,4283.0,79.7623,79.8281,79.7184,79.733,4283.0
2017-12-19 14:00:00,109.0,109.07,109.0,109.04,6809.0,79.7257,79.7769,79.7257,79.755,6809.0
2017-12-19 14:05:00,109.03,109.09,108.95,109.0,10073.0,79.7477,79.7916,79.6892,79.7257,10073.0
2017-12-19 14:10:00,109.01,109.06,108.99,109.01,9311.0,79.733,79.7696,79.7184,79.733,9311.0
2017-12-19 14:15:00,109.01,109.07,108.95,109.01,10132.0,79.733,79.7769,79.6892,79.733,10132.0
2017-12-19 14:20:00,109.02,109.03,108.85,108.91,10003.0,79.7404,79.7477,79.616,79.6599,10003.0
2017-12-19 14:25:00,108.9,109.0,108.87,108.92,5985.0,79.6526,79.7257,79.6306,79.6672,5985.0
2017-12-19 14:30:00,108.92,108.95,108.85,108.85,7245.0,79.6672,79.6892,79.616,79.616,7245.0
2017-12-19 14:35:00,108.87,109.0,108.83,108.93,9505.0,79.6306,79.7257,79.6014,79.6745,9505.0
2017-12-19 14:40:00,108.93,108.96,108.84,108.86,10609.0,79.6745,79.6965,79.6087,79.6233,10609.0
2017-12-19 14:45:00,108.91,108.95,108.84,108.87,7055.0,79.6599,79.6892,79.6087,79.6306,7055.0
2017-12-19 14:50:00,108.85,108.93,108.8,108.82,8253.0,79.616,79.6745,79.5794,79.5941,8253.0
2017-12-19 14:55:00,108.81,108.83,108.73,108.76,3778.0,79.5868,79.6014,79.5282,79.5502,3778.0
2017-12-19 15:00:00,108.77,108.8,108.67,108.75,6540.0,79.5575,79.5794,79.4844,79.5429,6540.0
2017-12-19 15:05:00,108.77,108.82,108.51,108.52,9375.0,79.5575,79.5941,79.3673,79.3746,9375.0
2017-12-19 15:10:00,108.53,108.67,108.51,108.67,6150.0,79.382,79.4844,79.3673,79.4844,6150.0
2017-12-19 15:15:00,108.65,108.7,108.61,108.7,10483.0,79.4697,79.5063,79.4405,79.5063,10483.0
2017-12-19 15:20:00,108.66,108.71,108.62,108.65,16162.0,79.477,79.5136,79.4478,79.4697,16162.0
2017-12-19 15:25:00,108.66,108.66,108.51,108.52,8992.0,79.477,79.477,79.3673,79.3746,8992.0
2017-12-19 15:30:00,108.52,108.57,108.51,108.53,12741.0,79.3746,79.4112,79.3673,79.382,12741.0
2017-12-19 15:35:00,108.54,108.56,108.48,108.52,8769.0,79.3893,79.4039,79.3454,79.3746,8769.0
2017-12-19 15:40:00,108.53,108.56,108.52,108.55,22493.0,79.382,79.4039,79.3746,79.3966,22493.0
2017-12-19 15:45:00,108.55,108.55,108.35,108.42,26828.0,79.3966,79.3966,79.2503,79.3015,26828.0
2017-12-19 15:50:00,108.42,108.52,108.42,108.51,27196.0,79.3015,79.3746,79.3015,79.3673,27196.0
2017-12-19 15:55:00,108.52,108.63,108.49,108.54,76235.0,79.3746,79.4551,79.3527,79.3893,76235.0
2017-12-20 09:30:00,108.43,108.56,108.02,108.23,43045.0,79.3088,79.4039,79.0089,79.1625,43045.0
2017-12-20 09:35:00,108.22,108.41,107.81,107.92,33421.0,79.1552,79.2942,78.8553,78.9358,33421.0
2017-12-20 09:40:00,107.89,107.97,107.74,107.78,14419.0,78.9138,78.9724,78.8041,78.8334,14419.0
2017-12-20 09:45:00,107.74,107.83,107.33,107.83,20327.0,78.8041,78.87,78.5042,78.87,20327.0
2017-12-20 09:50:00,107.83,107.94,107.76,107.9,7655.0,78.87,78.9504,78.8188,78.9212,7655.0
2017-12-20 09:55:00,107.93,107.99,107.78,107.88,12143.0,78.9431,78.987,78.8334,78.9065,12143.0
2017-12-20 10:00:00,107.93,107.98,107.73,107.95,9038.0,78.9431,78.9797,78.7968,78.9577,9038.0
2017-12-20 10:05:00,107.98,108.18,107.95,108.14,11307.0,78.9797,79.126,78.9577,79.0967,11307.0
2017-12-20 10:10:00,108.15,108.19,107.99,108.12,11570.0,79.104,79.1333,78.987,79.0821,11570.0
2017-12-20 10:15:00,108.13,108.2,108.13,108.17,3200.0,79.0894,79.1406,79.0894,79.1186,3200.0
2017-12-20 10:20:00,108.15,108.31,108.14,108.22,9234.0,79.104,79.221,79.0967,79.1552,9234.0
2017-12-20 10:25:00,108.2,108.25,107.92,107.92,19884.0,79.1406,79.1772,78.9358,78.9358,19884.0
2017-12-20 10:30:00,107.93,108.12,107.92,108.07,11324.0,78.9431,79.0821,78.9358,79.0455,11324.0
2017-12-20 10:35:00,108.04,108.11,107.84,107.86,26045.0,79.0236,79.0748,78.8773,78.8919,26045.0
2017-12-20 10:40:00,107.85,107.98,107.84,107.87,3766.0,78.8846,78.9797,78.8773,78.8992,3766.0
2017-12-20 10:45:00,107.89,107.94,107.82,107.84,7000.0,78.9138,78.9504,78.8626,78.8773,7000.0
2017-12-20 10:50:00,107.82,108.0,107.82,107.98,5750.0,78.8626,78.9943,78.8626,78.9797,5750.0
2017-12-20 10:55:00,108.01,108.04,107.83,107.86,13399.0,79.0016,79.0236,78.87,78.8919,13399.0
2017-12-20 11:00:00,107.88,108.03,107.88,108.0,11409.0,78.9065,79.0162,78.9065,78.9943,11409.0
2017-12-20 11:05:00,107.96,108.02,107.96,107.99,6615.0,78.965,79.0089,78.965,78.987,6615.0
2017-12-20 11:10:00,107.98,108.02,107.97,108.0,19310.0,78.9797,79.0089,78.9724,78.9943,19310.0
2017-12-20 11:15:00,107.99,108.04,107.94,107.94,24902.0,78.987,79.0236,78.9504,78.9504,24902.0
2017-12-20 11:20:00,107.99,108.03,107.97,108.01,12647.0,78.987,79.0162,78.9724,79.0016,12647.0
2017-12-20 11:25:00,108.0,108.03,107.9,107.93,16393.0,78.9943,79.0162,78.9212,78.9431,16393.0
2017-12-20 11:30:00,107.97,107.98,107.93,107.95,2100.0,78.9724,78.9797,78.9431,78.9577,2100.0
2017-12-20 11:35:00,107.95,107.98,107.89,107.94,6200.0,78.9577,78.9797,78.9138,78.9504,6200.0
2017-12-20 11:40:00,107.94,107.95,107.9,107.91,3100.0,78.9504,78.9577,78.9212,78.9285,3100.0
2017-12-20 11:45:00,107.93,108.01,107.93,108.0,9929.0,78.9431,79.0016,78.9431,78.9943,9929.0
2017-12-20 11:50:00,107.97,108.03,107.97,108.0,8717.0,78.9724,79.0162,78.9724,78.9943,8717.0
2017-12-20 11:55:00,108.0,108.01,107.89,107.92,4707.0,78.9943,79.0016,78.9138,78.9358,4707.0
2017-12-20 12:00:00,107.94,107.98,107.9,107.94,8088.0,78.9504,78.9797,78.9212,78.9504,8088.0
2017-12-20 12:05:00,107.94,108.02,107.94,107.95,4917.0,78.9504,79.0089,78.9504,78.9577,4917.0
2017-12-20 12:10:00,107.92,107.96,107.9,107.95,3900.0,78.9358,78.965,78.9212,78.9577,3900.0
2017-12-20 12:15:00,107.95,107.96,107.91,107.94,3759.0,78.9577,78.965,78.9285,78.9504,3759.0
2017-12-20 12:20:00,107.92,107.94,107.79,107.84,4589.0,78.9358,78.9504,78.8407,78.8773,4589.0
2017-12-20 12:25:00,107.82,107.85,107.72,107.83,7708.0,78.8626,78.8846,78.7895,78.87,7708.0
2017-12-20 12:30:00,107.83,107.94,107.82,107.92,6987.0,78.87,78.9504,78.8626,78.9358,6987.0
2017-12-20 12:35:00,107.91,107.91,107.81,107.87,14981.0,78.9285,78.9285,78.8553,78.8992,14981.0
2017-12-20 12:40:00,107.88,107.94,107.87,107.91,13043.0,78.9065,78.9504,78.8992,78.9285,13043.0
2017-12-20 12:45:00,107.93,107.95,107.88,107.95,8253.0,78.9431,78.9577,78.9065,78.9577,8253.0
2017-12-20 12:50:00,107.96,108.0,107.92,107.98,6912.0,78.965,78.9943,78.9358,78.9797,6912.0
2017-12-20 12:55:00,107.99,108.02,107.95,108.0,18121.0,78.987,79.0089,78.9577,78.9943,18121.0
2017-12-20 13:00:00,107.99,108.0,107.93,107.96,6446.0,78.987,78.9943,78.9431,78.965,6446.0
2017-12-20 13:05:00,107.96,107.98,107.94,107.97,3380.0,78.965,78.9797,78.9504,78.9724,3380.0
2017-12-20 13:10:00,107.98,108.0,107.94,107.96,7831.0,78.9797,78.9943,78.9504,78.965,7831.0
2017-12-20 13:15:00,107.97,107.98,107.95,107.95,3758.0,78.9724,78.9797,78.9577,78.9577,3758.0
2017-12-20 13:20:00,107.97,107.99,107.93,107.93,4501.0,78.9724,78.987,78.9431,78.9431,4501.0
2017-12-20 13:25:00,107.93,108.12,107.92,108.05,32558.0,78.9431,79.0821,78.9358,79.0309,32558.0
2017-12-20 13:30:00,108.09,108.13,107.98,108.06,27028.0,79.0601,79.0894,78.9797,79.0382,27028.0
2017-12-20 13:35:00,108.01,108.06,107.98,108.06,9117.0,79.0016,79.0382,78.9797,79.0382,9117.0
2017-12-20 13:40:00,108.05,108.06,108.01,108.03,7168.0,79.0309,79.0382,79.0016,79.0162,7168.0
2017-12-20 13:45:00,108.03,108.05,108.0,108.04,5436.0,79.0162,79.0309,78.9943,79.0236,5436.0
2017-12-20 13:50:00,108.03,108.06,108.02,108.05,1900.0,79.0162,79.0382,79.0089,79.0309,1900.0
2017-12-20 13:55:00,108.03,108.07,107.92,108.05,9905.0,79.0162,79.0455,78.9358,79.0309,9905.0
2017-12-20 14:00:00,108.01,108.06,108.0,108.0,5474.0,79.0016,79.0382,78.9943,78.9943,5474.0
2017-12-20 14:05:00,108.0,108.01,107.96,108.01,9240.0,78.9943,79.0016,78.965,79.0016,9240.0
2017-12-20 14:10:00,107.98,108.01,107.96,108.0,7392.0,78.9797,79.0016,78.965,78.9943,7392.0
2017-12-20 14:15:00,107.99,108.05,107.99,108.03,5733.0,78.987,79.0309,78.987,79.0162,5733.0
2017-12-20 14:20:00,108.03,108.06,108.02,108.05,5798.0,79.0162,79.0382,79.0089,79.0309,5798.0
2017-12-20 14:25:00,108.05,108.06,107.94,107.97,11049.0,79.0309,79.0382,78.9504,78.9724,11049.0
2017-12-20 14:30:00,107.98,108.0,107.95,108.0,12463.0,78.9797,78.9943,78.9577,78.9943,12463.0
2017-12-20 14:35:00,107.99,108.04,107.97,107.99,12948.0,78.987,79.0236,78.9724,78.987,12948.0
2017-12-20 14:40:00,108.0,108.03,107.95,107.97,7922.0,78.9943,79.0162,78.9577,78.9724,7922.0
2017-12-20 14:45:00,107.98,108.0,107.95,107.96,14312.0,78.9797,78.9943,78.9577,78.965,14312.0
2017-12-20 14:50:00,107.97,107.97,107.76,107.81,20720.0,78.9724,78.9724,78.8188,78.8553,20720.0
2017-12-20 14:55:00,107.82,107.88,107.78,107.88,6966.0,78.8626,78.9065,78.8334,78.9065,6966.0
2017-12-20 15:00:00,107.88,107.9,107.84,107.86,9397.0,78.9065,78.9212,78.8773,78.8919,9397.0
2017-12-20 15:05:00,107.87,107.89,107.83,107.84,8423.0,78.8992,78.9138,78.87,78.8773,8423.0
2017-12-20 15:10:00,107.83,107.84,107.69,107.75,18427.0,78.87,78.8773,78.7676,78.8114,18427.0
2017-12-20 15:15:00,107.75,107.77,107.69,107.74,30997.0,78.8114,78.8261,78.7676,78.8041,30997.0
2017-12-20 15:20:00,107.71,107.76,107.66,107.7,10051.0,78.7822,78.8188,78.7456,78.7749,10051.0
2017-12-20 15:25:00,107.69,107.73,107.67,107.72,43084.0,78.7676,78.7968,78.7529,78.7895,43084.0
2017-12-20 15:30:00,107.75,107.85,107.72,107.83,14306.0,78.8114,78.8846,78.7895,78.87,14306.0
2017-12-20 15:35:00,107.83,107.9,107.78,107.87,14832.0,78.87,78.9212,78.8334,78.8992,14832.0
2017-12-20 15:40:00,107.87,107.97,107.87,107.96,14213.0,78.8992,78.9724,78.8992,78.965,14213.0
2017-12-20 15:45:00,107.95,107.96,107.8,107.84,16302.0,78.9577,78.965,78.848,78.8773,16302.0
2017-12-20 15:50:00,107.83,107.89,107.82,107.87,19484.0,78.87,78.9138,78.8626,78.8992,19484.0
2017-12-20 15:55:00,107.87,108.03,107.84,107.92,106435.0,78.8992,79.0162,78.8773,78.9358,106435.0
2017-12-21 09:30:00,108.5,108.69,108.1,108.64,36193.0,79.36,79.499,79.0674,79.4624,36193.0
2017-12-21 09:35:00,108.59,108.67,108.44,108.59,11665.0,79.4258,79.4844,79.3161,79.4258,11665.0
2017-12-21 09:40:00,108.64,108.69,108.38,108.43,5024.0,79.4624,79.499,79.2722,79.3088,5024.0
2017-12-21 09:45:00,108.43,108.55,108.3,108.55,11110.0,79.3088,79.3966,79.2137,79.3966,11110.0
2017-12-21 09:50:00,108.57,108.9,108.56,108.65,15704.0,79.4112,79.6526,79.4039,79.4697,15704.0
2017-12-21 09:55:00,108.65,108.73,108.44,108.73,9685.0,79.4697,79.5282,79.3161,79.5282,9685.0
2017-12-21 10:00:00,108.81,108.85,108.72,108.79,5904.0,79.5868,79.616,79.5209,79.5721,5904.0
2017-12-21 10:05:00,108.74,108.74,108.53,108.55,3696.0,79.5356,79.5356,79.382,79.3966,3696.0
2017-12-21 10:10:00,108.5,108.51,108.35,108.39,32155.0,79.36,79.3673,79.2503,79.2796,32155.0
2017-12-21 10:15:00,108.3,108.38,108.15,108.36,40444.0,79.2137,79.2722,79.104,79.2576,40444.0
2017-12-21 10:20:00,108.37,108.5,108.24,108.39,23456.0,79.2649,79.36,79.1698,79.2796,23456.0
2017-12-21 10:25:00,108.38,108.42,108.32,108.33,5616.0,79.2722,79.3015,79.2284,79.2357,5616.0
2017-12-21 10:30:00,108.39,108.5,108.39,108.5,14731.0,79.2796,79.36,79.2796,79.36,14731.0
2017-12-21 10:35:00,108.53,108.6,108.42,108.6,10098.0,79.382,79.4332,79.3015,79.4332,10098.0
2017-12-21 10:40:00,108.55,108.56,108.42,108.42,7466.0,79.3966,79.4039,79.3015,79.3015,7466.0
2017-12-21 10:45:00,108.45,108.53,108.42,108.44,8169.0,79.3234,79.382,79.3015,79.3161,8169.0
2017-12-21 10:50:00,108.44,108.44,108.3,108.32,5934.0,79.3161,79.3161,79.2137,79.2284,5934.0
2017-12-21 10:55:00,108.3,108.33,108.2,108.28,21581.0,79.2137,79.2357,79.1406,79.1991,21581.0
2017-12-21 11:00:00,108.28,108.43,108.27,108.33,31873.0,79.1991,79.3088,79.1918,79.2357,31873.0
2017-12-21 11:05:00,108.31,108.45,108.31,108.44,18295.0,79.221,79.3234,79.221,79.3161,18295.0
2017-12-21 11:10:00,108.39,108.59,108.36,108.59,5551.0,79.2796,79.4258,79.2576,79.4258,5551.0
2017-12-21 11:15:00,108.56,108.59,108.42,108.46,13246.0,79.4039,79.4258,79.3015,79.3308,13246.0
2017-12-21 11:20:00,108.52,108.59,108.48,108.59,20871.0,79.3746,79.4258,79.3454,79.4258,20871.0
2017-12-21 11:25:00,108.61,108.61,108.45,108.47,24463.0,79.4405,79.4405,79.3234,79.3381,24463.0
2017-12-21 11:30:00,108.48,108.52,108.37,108.42,10421.0,79.3454,79.3746,79.2649,79.3015,10421.0
2017-12-21 11:35:00,108.44,108.49,108.38,108.48,11825.0,79.3161,79.3527,79.2722,79.3454,11825.0
2017-12-21 11:40:00,108.46,108.49,108.32,108.38,11508.0,79.3308,79.3527,79.2284,79.2722,11508.0
2017-12-21 11:45:00,108.32,108.35,108.2,108.2,5354.0,79.2284,79.2503,79.1406,79.1406,5354.0
2017-12-21 11:50:00,108.19,108.27,108.11,108.11,3770.0,79.1333,79.1918,79.0748,79.0748,3770.0
2017-12-21 11:55:00,108.11,108.24,108.09,108.24,8171.0,79.0748,79.1698,79.0601,79.1698,8171.0
2017-12-21 12:00:00,108.24,108.29,108.2,108.28,3090.0,79.1698,79.2064,79.1406,79.1991,3090.0
2017-12-21 12:05:00,108.25,108.28,108.1,108.1,6148.0,79.1772,79.1991,79.0674,79.0674,6148.0
2017-12-21 12:10:00,108.1,108.24,108.05,108.23,33837.0,79.0674,79.1698,79.0309,79.1625,33837.0
2017-12-21 12:15:00,108.25,108.3,108.19,108.21,3900.0,79.1772,79.2137,79.1333,79.1479,3900.0
2017-12-21 12:20:00,108.21,108.21,108.13,108.18,24586.0,79.1479,79.1479,79.0894,79.126,24586.0
2017-12-21 12:25:00,108.16,108.3,108.01,108.18,13611.0,79.1113,79.2137,79.0016,79.126,13611.0
2017-12-21 12:30:00,108.22,108.37,108.18,108.37,5793.0,79.1552,79.2649,79.126,79.2649,5793.0
2017-12-21 12:35:00,108.36,108.38,108.27,108.34,11208.0,79.2576,79.2722,79.1918,79.243,11208.0
2017-12-21 12:40:00,108.29,108.35,108.24,108.25,6083.0,79.2064,79.2503,79.1698,79.1772,6083.0
2017-12-21 12:45:00,108.23,108.29,108.21,108.28,3387.0,79.1625,79.2064,79.1479,79.1991,3387.0
2017-12-21 12:50:00,108.29,108.49,108.29,108.39,10116.0,79.2064,79.3527,79.2064,79.2796,10116.0
2017-12-21 12:55:00,108.4,108.48,108.38,108.47,2289.0,79.2869,79.3454,79.2722,79.3381,2289.0
2017-12-21 13:00:00,108.47,108.47,108.35,108.45,3451.0,79.3381,79.3381,79.2503,79.3234,3451.0
2017-12-21 13:05:00,108.43,108.44,108.33,108.41,3318.0,79.3088,79.3161,79.2357,79.2942,3318.0
2017-12-21 13:10:00,108.39,108.48,108.36,108.46,5014.0,79.2796,79.3454,79.2576,79.3308,5014.0
2017-12-21 13:15:00,108.43,108.45,108.4,108.41,4561.0,79.3088,79.3234,79.2869,79.2942,4561.0
2017-12-21 13:20:00,108.43,108.46,108.34,108.37,6395.0,79.3088,79.3308,79.243,79.2649,6395.0
2017-12-21 13:25:00,108.43,108.43,108.21,108.22,8786.0,79.3088,79.3088,79.1479,79.1552,8786.0
2017-12-21 13:30:00,108.22,108.22,108.18,108.21,6684.0,79.1552,79.1552,79.126,79.1479,6684.0
2017-12-21 13:35:00,108.21,108.23,108.13,108.16,8522.0,79.1479,79.1625,79.0894,79.1113,8522.0
2017-12-21 13:40:00,108.13,108.14,108.09,108.12,4933.0,79.0894,79.0967,79.0601,79.0821,4933.0
2017-12-21 13:45:00,108.12,108.12,108.03,108.08,7874.0,79.0821,79.0821,79.0162,79.0528,7874.0
2017-12-21 13:50:00,108.11,108.12,108.08,108.1,2112.0,79.0748,79.0821,79.0528,79.0674,2112.0
2017-12-21 13:55:00,108.13,108.23,108.1,108.23,17726.0,79.0894,79.1625,79.0674,79.1625,17726.0
2017-12-21 14:00:00,108.3,108.31,108.26,108.29,3619.0,79.2137,79.221,79.1845,79.2064,3619.0
2017-12-21 14:05:00,108.28,108.28,108.23,108.23,10082.0,79.1991,79.1991,79.1625,79.1625,10082.0
2017-12-21 14:10:00,108.23,108.23,108.17,108.22,9198.0,79.1625,79.1625,79.1186,79.1552,9198.0
2017-12-21 14:15:00,108.2,108.39,108.2,108.34,18889.0,79.1406,79.2796,79.1406,79.243,18889.0
2017-12-21 14:20:00,108.37,108.38,108.29,108.33,3711.0,79.2649,79.2722,79.2064,79.2357,3711.0
2017-12-21 14:25:00,108.3,108.42,108.3,108.38,6866.0,79.2137,79.3015,79.2137,79.2722,6866.0
2017-12-21 14:30:00,108.38,108.46,108.35,108.39,4752.0,79.2722,79.3308,79.2503,79.2796,4752.0
2017-12-21 14:35:00,108.39,108.41,108.3,108.38,6792.0,79.2796,79.2942,79.2137,79.2722,6792.0
2017-12-21 14:40:00,108.4,108.41,108.32,108.39,7914.0,79.2869,79.2942,79.2284,79.2796,7914.0
2017-12-21 14:45:00,108.41,108.43,108.34,108.35,5513.0,79.2942,79.3088,79.243,79.2503,5513.0
2017-12-21 14:50:00,108.36,108.44,108.35,108.42,7723.0,79.2576,79.3161,79.2503,79.3015,7723.0
2017-12-21 14:55:00,108.42,108.45,108.34,108.44,7985.0,79.3015,79.3234,79.243,79.3161,7985.0
2017-12-21 15:00:00,108.43,108.5,108.39,108.42,6532.0,79.3088,79.36,79.2796,79.3015,6532.0
2017-12-21 15:05:00,108.36,108.47,108.36,108.45,9295.0,79.2576,79.3381,79.2576,79.3234,9295.0
2017-12-21 15:10:00,108.46,108.56,108.45,108.53,7985.0,79.3308,79.4039,79.3234,79.382,7985.0
2017-12-21 15:15:00,108.53,108.54,108.41,108.44,8608.0,79.382,79.3893,79.2942,79.3161,8608.0
2017-12-21 15:20:00,108.43,108.44,108.39,108.42,7086.0,79.3088,79.3161,79.2796,79.3015,7086.0
2017-12-21 15:25:00,108.42,108.42,108.37,108.39,7962.0,79.3015,79.3015,79.2649,79.2796,7962.0
2017-12-21 15:30:00,108.4,108.44,108.38,108.4,11150.0,79.2869,79.3161,79.2722,79.2869,11150.0
2017-12-21 15:35:00,108.4,108.41,108.32,108.35,11219.0,79.2869,79.2942,79.2284,79.2503,11219.0
2017-12-21 15:40:00,108.35,108.37,108.32,108.35,17106.0,79.2503,79.2649,79.2284,79.2503,17106.0
2017-12-21 15:45:00,108.34,108.34,108.1,108.12,17863.0,79.243,79.243,79.0674,79.0821,17863.0
2017-12-21 15:50:00,108.1,108.22,108.07,108.16,14940.0,79.0674,79.1552,79.0455,79.1113,14940.0
2017-12-21 15:55:00,108.15,108.19,108.09,108.19,48379.0,79.104,79.1333,79.0601,79.1333,48379.0
2017-12-22 09:30:00,108.08,108.3,108.0,108.01,12760.0,79.0528,79.2137,78.9943,79.0016,12760.0
2017-12-22 09:35:00,108.13,108.13,107.83,107.96,5132.0,79.0894,79.0894,78.87,78.965,5132.0
2017-12-22 09:40:00,108.01,108.06,107.9,107.97,2763.0,79.0016,79.0382,78.9212,78.9724,2763.0
2017-12-22 09:45:00,107.93,108.0,107.73,107.86,5800.0,78.9431,78.9943,78.7968,78.8919,5800.0
2017-12-22 09:50:00,107.9,107.9,107.56,107.71,14173.0,78.9212,78.9212,78.6725,78.7822,14173.0
2017-12-22 09:55:00,107.71,107.98,107.65,107.82,6001.0,78.7822,78.9797,78.7383,78.8626,6001.0
2017-12-22 10:00:00,107.89,107.97,107.75,107.83,6702.0,78.9138,78.9724,78.8114,78.87,6702.0
2017-12-22 10:05:00,107.85,108.02,107.81,107.93,2802.0,78.8846,79.0089,78.8553,78.9431,2802.0
2017-12-22 10:10:00,108.01,108.1,107.95,108.0,3200.0,79.0016,79.0674,78.9577,78.9943,3200.0
2017-12-22 10:15:00,108.15,108.26,108.12,108.24,1477.0,79.104,79.1845,79.0821,79.1698,1477.0
2017-12-22 10:20:00,108.23,108.28,108.05,108.05,13545.0,79.1625,79.1991,79.0309,79.0309,13545.0
2017-12-22 10:25:00,108.06,108.15,108.06,108.11,2335.0,79.0382,79.104,79.0382,79.0748,2335.0
2017-12-22 10:30:00,108.1,108.11,107.92,107.95,9089.0,79.0674,79.0748,78.9358,78.9577,9089.0
2017-12-22 10:35:00,107.92,108.16,107.85,108.07,9750.0,78.9358,79.1113,78.8846,79.0455,9750.0
2017-12-22 10:40:00,108.14,108.2,108.07,108.12,3100.0,79.0967,79.1406,79.0455,79.0821,3100.0
2017-12-22 10:45:00,108.1,108.18,108.09,108.18,3330.0,79.0674,79.126,79.0601,79.126,3330.0
2017-12-22 10:50:00,108.19,108.2,108.04,108.05,13227.0,79.1333,79.1406,79.0236,79.0309,13227.0
2017-12-22 10:55:00,108.09,108.17,108.08,108.11,1608.0,79.0601,79.1186,79.0528,79.0748,1608.0
2017-12-22 11:00:00,108.14,108.17,108.01,108.11,4266.0,79.0967,79.1186,79.0016,79.0748,4266.0
2017-12-22 11:05:00,108.12,108.14,107.96,107.96,16783.0,79.0821,79.0967,78.965,78.965,16783.0
2017-12-22 11:10:00,107.98,108.06,107.97,108.02,6104.0,78.9797,79.0382,78.9724,79.0089,6104.0
2017-12-22 11:15:00,108.04,108.06,108.01,108.02,8551.0,79.0236,79.0382,79.0016,79.0089,8551.0
2017-12-22 11:20:00,108.02,108.06,107.97,107.99,11579.0,79.0089,79.0382,78.9724,78.987,11579.0
2017-12-22 11:25:00,107.97,108.0,107.83,107.83,5657.0,78.9724,78.9943,78.87,78.87,5657.0
2017-12-22 11:30:00,107.89,107.94,107.82,107.94,10177.0,78.9138,78.9504,78.8626,78.9504,10177.0
2017-12-22 11:35:00,108.0,108.04,107.95,107.96,9664.0,78.9943,79.0236,78.9577,78.965,9664.0
2017-12-22 11:40:00,107.96,108.0,107.94,108.0,9172.0,78.965,78.9943,78.9504,78.9943,9172.0
2017-12-22 11:45:00,108.0,108.03,107.89,107.98,11022.0,78.9943,79.0162,78.9138,78.9797,11022.0
2017-12-22 11:50:00,107.97,108.0,107.95,107.98,4384.0,78.9724,78.9943,78.9577,78.9797,4384.0
2017-12-22 11:55:00,107.96,107.96,107.82,107.82,2988.0,78.965,78.965,78.8626,78.8626,2988.0
2017-12-22 12:00:00,107.79,107.89,107.79,107.87,4481.0,78.8407,78.9138,78.8407,78.8992,4481.0
2017-12-22 12:05:00,107.85,107.86,107.75,107.78,5108.0,78.8846,78.8919,78.8114,78.8334,5108.0
2017-12-22 12:10:00,107.75,107.79,107.74,107.78,1605.0,78.8114,78.8407,78.8041,78.8334,1605.0
2017-12-22 12:15:00,107.79,107.87,107.78,107.8,5596.0,78.8407,78.8992,78.8334,78.848,5596.0
2017-12-22 12:20:00,107.77,107.8,107.76,107.8,1984.0,78.8261,78.848,78.8188,78.848,1984.0
2017-12-22 12:25:00,107.8,107.96,107.78,107.96,8870.0,78.848,78.965,78.8334,78.965,8870.0
2017-12-22 12:30:00,107.96,108.14,107.95,108.13,19045.0,78.965,79.0967,78.9577,79.0894,19045.0
2017-12-22 12:35:00,108.09,108.11,108.08,108.11,635.0,79.0601,79.0748,79.0528,79.0748,635.0
2017-12-22 12:40:00,108.13,108.15,108.04,108.1,4187.0,79.0894,79.104,79.0236,79.0674,4187.0
2017-12-22 12:45:00,108.12,108.13,108.05,108.06,2811.0,79.0821,79.0894,79.0309,79.0382,2811.0
2017-12-22 12:50:00,108.02,108.09,107.93,108.0,11654.0,79.0089,79.0601,78.9431,78.9943,11654.0
2017-12-22 12:55:00,107.98,108.03,107.95,107.95,5524.0,78.9797,79.0162,78.9577,78.9577,5524.0
2017-12-22 13:00:00,108.0,108.02,107.9,108.0,9343.0,78.9943,79.0089,78.9212,78.9943,9343.0
2017-12-22 13:05:00,107.97,108.0,107.95,107.96,5010.0,78.9724,78.9943,78.9577,78.965,5010.0
2017-12-22 13:10:00,107.96,108.05,107.96,108.0,10607.0,78.965,79.0309,78.965,78.9943,10607.0
2017-12-22 13:15:00,108.0,108.09,107.98,108.08,6007.0,78.9943,79.0601,78.9797,79.0528,6007.0
2017-12-22 13:20:00,108.09,108.15,108.01,108.01,13128.0,79.0601,79.104,79.0016,79.0016,13128.0
2017-12-22 13:25:00,108.04,108.09,107.98,108.04,5661.0,79.0236,79.0601,78.9797,79.0236,5661.0
2017-12-22 13:30:00,108.06,108.06,107.97,108.02,11022.0,79.0382,79.0382,78.9724,79.0089,11022.0
2017-12-22 13:35:00,108.02,108.03,108.0,108.0,2018.0,79.0089,79.0162,78.9943,78.9943,2018.0
2017-12-22 13:40:00,108.0,108.22,107.99,108.17,8300.0,78.9943,79.1552,78.987,79.1186,8300.0
2017-12-22 13:45:00,108.15,108.25,108.13,108.22,5618.0,79.104,79.1772,79.0894,79.1552,5618.0
2017-12-22 13:50:00,108.19,108.23,108.17,108.2,5544.0,79.1333,79.1625,79.1186,79.1406,5544.0
2017-12-22 13:55:00,108.23,108.28,108.14,108.14,5474.0,79.1625,79.1991,79.0967,79.0967,5474.0
2017-12-22 14:00:00,108.15,108.23,108.15,108.22,4360.0,79.104,79.1625,79.104,79.1552,4360.0
2017-12-22 14:05:00,108.25,108.29,108.24,108.28,5100.0,79.1772,79.2064,79.1698,79.1991,5100.0
2017-12-22 14:10:00,108.29,108.46,108.29,108.46,10083.0,79.2064,79.3308,79.2064,79.3308,10083.0
2017-12-22 14:15:00,108.45,108.46,108.39,108.39,27068.0,79.3234,79.3308,79.2796,79.2796,27068.0
2017-12-22 14:20:00,108.39,108.44,108.38,108.42,7706.0,79.2796,79.3161,79.2722,79.3015,7706.0
2017-12-22 14:25:00,108.41,108.48,108.39,108.48,4385.0,79.2942,79.3454,79.2796,79.3454,4385.0
2017-12-22 14:30:00,108.51,108.64,108.49,108.62,3881.0,79.3673,79.4624,79.3527,79.4478,3881.0
2017-12-22 14:35:00,108.6,108.6,108.5,108.5,2154.0,79.4332,79.4332,79.36,79.36,2154.0
2017-12-22 14:40:00,108.48,108.62,108.48,108.6,4086.0,79.3454,79.4478,79.3454,79.4332,4086.0
2017-12-22 14:45:00,108.61,108.61,108.55,108.55,3884.0,79.4405,79.4405,79.3966,79.3966,3884.0
2017-12-22 14:50:00,108.54,108.59,108.5,108.57,4225.0,79.3893,79.4258,79.36,79.4112,4225.0
2017-12-22 14:55:00,108.59,108.66,108.57,108.66,4440.0,79.4258,79.477,79.4112,79.477,4440.0
2017-12-22 15:00:00,108.66,108.72,108.63,108.63,3292.0,79.477,79.5209,79.4551,79.4551,3292.0
2017-12-22 15:05:00,108.65,108.66,108.62,108.63,3000.0,79.4697,79.477,79.4478,79.4551,3000.0
2017-12-22 15:10:00,108.63,108.63,108.51,108.52,7751.0,79.4551,79.4551,79.3673,79.3746,7751.0
2017-12-22 15:15:00,108.53,108.54,108.47,108.51,7742.0,79.382,79.3893,79.3381,79.3673,7742.0
2017-12-22 15:20:00,108.48,108.51,108.39,108.43,8290.0,79.3454,79.3673,79.2796,79.3088,8290.0
2017-12-22 15:25:00,108.43,108.44,108.36,108.36,6025.0,79.3088,79.3161,79.2576,79.2576,6025.0
2017-12-22 15:30:00,108.37,108.37,108.32,108.35,6338.0,79.2649,79.2649,79.2284,79.2503,6338.0
2017-12-22 15:35:00,108.35,108.4,108.33,108.34,16509.0,79.2503,79.2869,79.2357,79.243,16509.0
2017-12-22 15:40:00,108.34,108.41,108.33,108.4,33151.0,79.243,79.2942,79.2357,79.2869,33151.0
2017-12-22 15:45:00,108.43,108.44,108.33,108.38,10342.0,79.3088,79.3161,79.2357,79.2722,10342.0
2017-12-22 15:50:00,108.37,108.41,108.34,108.41,8044.0,79.2649,79.2942,79.243,79.2942,8044.0
2017-12-22 15:55:00,108.39,108.66,108.37,108.6,90508.0,79.2796,79.477,79.2649,79.4332,90508.0
2017-12-26 09:30:00,108.55,108.58,108.4,108.55,14343.0,79.3966,79.4185,79.2869,79.3966,14343.0
2017-12-26 09:35:00,108.59,108.72,108.58,108.61,1700.0,79.4258,79.5209,79.4185,79.4405,1700.0
2017-12-26 09:40:00,108.55,108.76,108.47,108.59,6000.0,79.3966,79.5502,79.3381,79.4258,6000.0
2017-12-26 09:45:00,108.68,108.68,108.25,108.35,12757.0,79.4917,79.4917,79.1772,79.2503,12757.0
2017-12-26 09:50:00,108.29,108.37,108.22,108.37,8851.0,79.2064,79.2649,79.1552,79.2649,8851.0
2017-12-26 09:55:00,108.29,108.49,108.29,108.45,15207.0,79.2064,79.3527,79.2064,79.3234,15207.0
2017-12-26 10:00:00,108.45,108.47,108.3,108.3,6968.0,79.3234,79.3381,79.2137,79.2137,6968.0
2017-12-26 10:05:00,108.36,108.49,108.33,108.44,5249.0,79.2576,79.3527,79.2357,79.3161,5249.0
2017-12-26 10:10:00,108.43,108.5,108.34,108.48,3776.0,79.3088,79.36,79.243,79.3454,3776.0
2017-12-26 10:15:00,108.43,108.49,108.36,108.45,4190.0,79.3088,79.3527,79.2576,79.3234,4190.0
2017-12-26 10:20:00,108.44,108.46,108.34,108.34,5750.0,79.3161,79.3308,79.243,79.243,5750.0
2017-12-26 10:25:00,108.32,108.53,108.31,108.47,8113.0,79.2284,79.382,79.221,79.3381,8113.0
2017-12-26 10:30:00,108.59,108.65,108.46,108.61,8003.0,79.4258,79.4697,79.3308,79.4405,8003.0
2017-12-26 10:35:00,108.61,108.76,108.6,108.73,7981.0,79.4405,79.5502,79.4332,79.5282,7981.0
2017-12-26 10:40:00,108.69,108.7,108.56,108.59,3405.0,79.499,79.5063,79.4039,79.4258,3405.0
2017-12-26 10:45:00,108.66,108.7,108.59,108.66,7294.0,79.477,79.5063,79.4258,79.477,7294.0
2017-12-26 10:50:00,108.69,108.7,108.59,108.59,14333.0,79.499,79.5063,79.4258,79.4258,14333.0
2017-12-26 10:55:00,108.65,108.76,108.57,108.76,5908.0,79.4697,79.5502,79.4112,79.5502,5908.0
2017-12-26 11:00:00,108.76,108.76,108.68,108.75,9445.0,79.5502,79.5502,79.4917,79.5429,9445.0
2017-12-26 11:05:00,108.78,108.82,108.75,108.77,6748.0,79.5648,79.5941,79.5429,79.5575,6748.0
2017-12-26 11:10:00,108.79,108.83,108.75,108.83,6800.0,79.5721,79.6014,79.5429,79.6014,6800.0
2017-12-26 11:15:00,108.83,108.83,108.67,108.69,10201.0,79.6014,79.6014,79.4844,79.499,10201.0
2017-12-26 11:20:00,108.7,108.75,108.62,108.69,8281.0,79.5063,79.5429,79.4478,79.499,8281.0
2017-12-26 11:25:00,108.69,108.88,108.68,108.88,5300.0,79.499,79.638,79.4917,79.638,5300.0
2017-12-26 11:30:00,108.88,108.9,108.82,108.84,5101.0,79.638,79.6526,79.5941,79.6087,5101.0
2017-12-26 11:35:00,108.82,108.97,108.82,108.93,4370.0,79.5941,79.7038,79.5941,79.6745,4370.0
2017-12-26 11:40:00,108.93,108.97,108.84,108.84,7529.0,79.6745,79.7038,79.6087,79.6087,7529.0
2017-12-26 11:45:00,108.84,108.86,108.79,108.83,1600.0,79.6087,79.6233,79.5721,79.6014,1600.0
2017-12-26 11:50:00,108.84,108.9,108.79,108.86,2948.0,79.6087,79.6526,79.5721,79.6233,2948.0
2017-12-26 11:55:00,108.89,108.97,108.87,108.9,7750.0,79.6453,79.7038,79.6306,79.6526,7750.0
2017-12-26 12:00:00,108.9,108.98,108.88,108.98,1289.0,79.6526,79.7111,79.638,79.7111,1289.0
2017-12-26 12:05:00,108.96,108.97,108.85,108.97,2100.0,79.6965,79.7038,79.616,79.7038,2100.0
2017-12-26 12:10:00,108.97,109.0,108.88,108.93,8515.0,79.7038,79.7257,79.638,79.6745,8515.0
2017-12-26 12:15:00,108.95,109.06,108.95,109.06,2200.0,79.6892,79.7696,79.6892,79.7696,2200.0
2017-12-26 12:20:00,109.05,109.18,109.05,109.17,5951.0,79.7623,79.8574,79.7623,79.8501,5951.0
2017-12-26 12:25:00,109.12,109.2,109.09,109.19,4738.0,79.8135,79.872,79.7916,79.8647,4738.0
2017-12-26 12:30:00,109.2,109.26,109.16,109.2,3776.0,79.872,79.9159,79.8428,79.872,3776.0
2017-12-26 12:35:00,109.25,109.27,109.22,109.25,2164.0,79.9086,79.9232,79.8866,79.9086,2164.0
2017-12-26 12:40:00,109.27,109.39,109.27,109.39,4266.0,79.9232,80.011,79.9232,80.011,4266.0
2017-12-26 12:45:00,109.38,109.42,109.37,109.38,2964.0,80.0037,80.0329,79.9964,80.0037,2964.0
2017-12-26 12:50:00,109.36,109.38,109.24,109.26,4632.0,79.989,80.0037,79.9013,79.9159,4632.0
2017-12-26 12:55:00,109.24,109.29,109.24,109.27,1047.0,79.9013,79.9378,79.9013,79.9232,1047.0
2017-12-26 13:00:00,109.29,109.31,109.29,109.29,1200.0,79.9378,79.9525,79.9378,79.9378,1200.0
2017-12-26 13:05:00,109.29,109.29,109.13,109.2,4107.0,79.9378,79.9378,79.8208,79.872,4107.0
2017-12-26 13:10:00,109.2,109.31,109.13,109.31,23798.0,79.872,79.9525,79.8208,79.9525,23798.0
2017-12-26 13:15:00,109.31,109.43,109.25,109.31,10807.0,79.9525,80.0402,79.9086,79.9525,10807.0
2017-12-26 13:20:00,109.26,109.31,109.21,109.27,3045.0,79.9159,79.9525,79.8793,79.9232,3045.0
2017-12-26 13:25:00,109.22,109.23,109.14,109.22,2200.0,79.8866,79.894,79.8281,79.8866,2200.0
2017-12-26 13:30:00,109.2,109.2,109.13,109.14,2571.0,79.872,79.872,79.8208,79.8281,2571.0
2017-12-26 13:35:00,109.14,109.15,109.0,109.02,5967.0,79.8281,79.8354,79.7257,79.7404,5967.0
2017-12-26 13:40:00,109.02,109.04,108.91,108.91,2600.0,79.7404,79.755,79.6599,79.6599,2600.0
2017-12-26 13:45:00,108.96,108.99,108.93,108.99,2849.0,79.6965,79.7184,79.6745,79.7184,2849.0
2017-12-26 13:50:00,108.97,108.99,108.91,108.93,2673.0,79.7038,79.7184,79.6599,79.6745,2673.0
2017-12-26 13:55:00,108.9,108.92,108.85,108.87,3684.0,79.6526,79.6672,79.616,79.6306,3684.0
2017-12-26 14:00:00,108.85,108.96,108.85,108.96,4043.0,79.616,79.6965,79.616,79.6965,4043.0
2017-12-26 14:05:00,108.91,108.94,108.9,108.91,2406.0,79.6599,79.6818,79.6526,79.6599,2406.0
2017-12-26 14:10:00,108.91,108.96,108.9,108.92,4006.0,79.6599,79.6965,79.6526,79.6672,4006.0
2017-12-26 14:15:00,108.9,108.93,108.89,108.89,1999.0,79.6526,79.6745,79.6453,79.6453,1999.0
2017-12-26 14:20:00,108.89,108.94,108.88,108.94,3525.0,79.6453,79.6818,79.638,79.6818,3525.0
2017-12-26 14:25:00,108.93,108.99,108.84,108.95,4315.0,79.6745,79.7184,79.6087,79.6892,4315.0
2017-12-26 14:30:00,108.95,108.96,108.88,108.88,3560.0,79.6892,79.6965,79.638,79.638,3560.0
2017-12-26 14:35:00,108.9,108.94,108.82,108.82,6506.0,79.6526,79.6818,79.5941,79.5941,6506.0
2017-12-26 14:40:00,108.82,108.86,108.8,108.83,2832.0,79.5941,79.6233,79.5794,79.6014,2832.0
2017-12-26 14:45:00,108.84,108.84,108.68,108.68,8064.0,79.6087,79.6087,79.4917,79.4917,8064.0
2017-12-26 14:50:00,108.7,108.81,108.67,108.77,5968.0,79.5063,79.5868,79.4844,79.5575,5968.0
2017-12-26 14:55:00,108.77,108.8,108.73,108.79,6506.0,79.5575,79.5794,79.5282,79.5721,6506.0
2017-12-26 15:00:00,108.8,108.88,108.8,108.88,5404.0,79.5794,79.638,79.5794,79.638,5404.0
2017-12-26 15:05:00,108.83,108.93,108.83,108.93,5159.0,79.6014,79.6745,79.6014,79.6745,5159.0
2017-12-26 15:10:00,108.93,109.0,108.92,108.96,5632.0,79.6745,79.7257,79.6672,79.6965,5632.0
2017-12-26 15:15:00,108.97,109.05,108.97,108.98,8781.0,79.7038,79.7623,79.7038,79.7111,8781.0
2017-12-26 15:20:00,108.96,109.0,108.92,108.99,4750.0,79.6965,79.7257,79.6672,79.7184,4750.0
2017-12-26 15:25:00,108.97,108.97,108.86,108.89,8159.0,79.7038,79.7038,79.6233,79.6453,8159.0
2017-12-26 15:30:00,108.88,108.93,108.86,108.92,7911.0,79.638,79.6745,79.6233,79.6672,7911.0
2017-12-26 15:35:00,108.92,108.93,108.83,108.89,9512.0,79.6672,79.6745,79.6014,79.6453,9512.0
2017-12-26 15:40:00,108.87,108.94,108.87,108.94,5618.0,79.6306,79.6818,79.6306,79.6818,5618.0
2017-12-26 15:45:00,108.91,108.98,108.9,108.95,12343.0,79.6599,79.7111,79.6526,79.6892,12343.0
2017-12-26 15:50:00,108.95,108.99,108.9,108.93,19336.0,79.6892,79.7184,79.6526,79.6745,19336.0
2017-12-26 15:55:00,108.92,108.99,108.9,108.98,34938.0,79.6672,79.7184,79.6526,79.7111,34938.0
2017-12-27 09:30:00,109.12,109.21,108.98,109.21,11265.0,79.8135,79.8793,79.7111,79.8793,11265.0
2017-12-27 09:35:00,109.33,109.51,109.16,109.42,10012.0,79.9671,80.0988,79.8428,80.0329,10012.0
2017-12-27 09:40:00,109.39,109.52,109.19,109.36,2050.0,80.011,80.1061,79.8647,79.989,2050.0
2017-12-27 09:45:00,109.35,109.45,109.22,109.37,9055.0,79.9817,80.0549,79.8866,79.9964,9055.0
2017-12-27 09:50:00,109.4,109.46,108.86,109.15,15231.0,80.0183,80.0622,79.6233,79.8354,15231.0
2017-12-27 09:55:00,109.12,109.27,109.03,109.12,5890.0,79.8135,79.9232,79.7477,79.8135,5890.0
2017-12-27 10:00:00,109.2,109.2,108.82,108.93,4277.0,79.872,79.872,79.5941,79.6745,4277.0
2017-12-27 10:05:00,108.97,109.0,108.86,108.86,5214.0,79.7038,79.7257,79.6233,79.6233,5214.0
2017-12-27 10:10:00,108.97,109.27,108.84,109.13,5192.0,79.7038,79.9232,79.6087,79.8208,5192.0
2017-12-27 10:15:00,109.16,109.29,109.14,109.18,6430.0,79.8428,79.9378,79.8281,79.8574,6430.0
2017-12-27 10:20:00,109.17,109.55,109.16,109.49,6472.0,79.8501,80.128,79.8428,80.0841,6472.0
2017-12-27 10:25:00,109.49,109.49,109.38,109.39,4339.0,80.0841,80.0841,80.0037,80.011,4339.0
2017-12-27 10:30:00,109.38,109.61,109.29,109.54,7119.0,80.0037,80.1719,79.9378,80.1207,7119.0
2017-12-27 10:35:00,109.52,109.6,109.48,109.55,4736.0,80.1061,80.1646,80.0768,80.128,4736.0
2017-12-27 10:40:00,109.51,109.58,109.27,109.28,16045.0,80.0988,80.15,79.9232,79.9305,16045.0
2017-12-27 10:45:00,109.34,109.53,109.34,109.53,6002.0,79.9744,80.1134,79.9744,80.1134,6002.0
2017-12-27 10:50:00,109.49,109.5,109.37,109.5,4761.0,80.0841,80.0914,79.9964,80.0914,4761.0
2017-12-27 10:55:00,109.49,109.61,109.35,109.59,6239.0,80.0841,80.1719,79.9817,80.1573,6239.0
2017-12-27 11:00:00,109.61,109.68,109.56,109.61,5163.0,80.1719,80.2231,80.1353,80.1719,5163.0
2017-12-27 11:05:00,109.6,109.66,109.49,109.5,5706.0,80.1646,80.2085,80.0841,80.0914,5706.0
2017-12-27 11:10:00,109.5,109.55,109.47,109.51,10909.0,80.0914,80.128,80.0695,80.0988,10909.0
2017-12-27 11:15:00,109.52,109.66,109.35,109.54,43404.0,80.1061,80.2085,79.9817,80.1207,43404.0
2017-12-27 11:20:00,109.53,109.64,109.42,109.54,39759.0,80.1134,80.1938,80.0329,80.1207,39759.0
2017-12-27 11:25:00,109.54,109.66,109.54,109.57,27811.0,80.1207,80.2085,80.1207,80.1426,27811.0
2017-12-27 11:30:00,109.57,109.63,109.34,109.43,39701.0,80.1426,80.1865,79.9744,80.0402,39701.0
2017-12-27 11:35:00,109.42,109.42,109.25,109.31,3565.0,80.0329,80.0329,79.9086,79.9525,3565.0
2017-12-27 11:40:00,109.3,109.4,109.22,109.31,7072.0,79.9452,80.0183,79.8866,79.9525,7072.0
2017-12-27 11:45:00,109.32,109.39,109.31,109.35,7500.0,79.9598,80.011,79.9525,79.9817,7500.0
2017-12-27 11:50:00,109.3,109.32,109.25,109.32,5929.0,79.9452,79.9598,79.9086,79.9598,5929.0
2017-12-27 11:55:00,109.3,109.43,109.3,109.43,1900.0,79.9452,80.0402,79.9452,80.0402,1900.0
2017-12-27 12:00:00,109.4,109.4,109.24,109.29,2712.0,80.0183,80.0183,79.9013,79.9378,2712.0
2017-12-27 12:05:00,109.33,109.37,109.23,109.23,1400.0,79.9671,79.9964,79.894,79.894,1400.0
2017-12-27 12:10:00,109.29,109.38,109.28,109.36,1306.0,79.9378,80.0037,79.9305,79.989,1306.0
2017-12-27 12:15:00,109.35,109.43,109.32,109.41,3283.0,79.9817,80.0402,79.9598,80.0256,3283.0
2017-12-27 12:20:00,109.43,109.47,109.39,109.39,3410.0,80.0402,80.0695,80.011,80.011,3410.0
2017-12-27 12:25:00,109.4,109.55,109.39,109.5,2300.0,80.0183,80.128,80.011,80.0914,2300.0
2017-12-27 12:30:00,109.43,109.55,109.42,109.51,6790.0,80.0402,80.128,80.0329,80.0988,6790.0
2017-12-27 12:35:00,109.53,109.55,109.37,109.47,11438.0,80.1134,80.128,79.9964,80.0695,11438.0
2017-12-27 12:40:00,109.44,109.54,109.35,109.38,13640.0,80.0476,80.1207,79.9817,80.0037,13640.0
2017-12-27 12:45:00,109.35,109.41,109.33,109.36,2077.0,79.9817,80.0256,79.9671,79.989,2077.0
2017-12-27 12:50:00,109.32,109.41,109.32,109.39,4703.0,79.9598,80.0256,79.9598,80.011,4703.0
2017-12-27 12:55:00,109.34,109.36,109.28,109.31,2289.0,79.9744,79.989,79.9305,79.9525,2289.0
2017-12-27 13:00:00,109.34,109.35,109.3,109.33,3330.0,79.9744,79.9817,79.9452,79.9671,3330.0
2017-12-27 13:05:00,109.37,109.45,109.37,109.45,3028.0,79.9964,80.0549,79.9964,80.0549,3028.0
2017-12-27 13:10:00,109.44,109.56,109.42,109.53,3871.0,80.0476,80.1353,80.0329,80.1134,3871.0
2017-12-27 13:15:00,109.51,109.51,109.4,109.48,2832.0,80.0988,80.0988,80.0183,80.0768,2832.0
2017-12-27 13:20:00,109.49,109.59,109.46,109.5,2579.0,80.0841,80.1573,80.0622,80.0914,2579.0
2017-12-27 13:25:00,109.49,109.55,109.49,109.51,2662.0,80.0841,80.128,80.0841,80.0988,2662.0
2017-12-27 13:30:00,109.43,109.52,109.43,109.46,1873.0,80.0402,80.1061,80.0402,80.0622,1873.0
2017-12-27 13:35:00,109.5,109.52,109.42,109.43,2613.0,80.0914,80.1061,80.0329,80.0402,2613.0
2017-12-27 13:40:00,109.43,109.47,109.4,109.45,1165.0,80.0402,80.0695,80.0183,80.0549,1165.0
2017-12-27 13:45:00,109.44,109.54,109.43,109.52,3333.0,80.0476,80.1207,80.0402,80.1061,3333.0
2017-12-27 13:50:00,109.54,109.58,109.45,109.45,3569.0,80.1207,80.15,80.0549,80.0549,3569.0
2017-12-27 13:55:00,109.49,109.49,109.38,109.39,5520.0,80.0841,80.0841,80.0037,80.011,5520.0
2017-12-27 14:00:00,109.37,109.41,109.33,109.33,998.0,79.9964,80.0256,79.9671,79.9671,998.0
2017-12-27 14:05:00,109.35,109.46,109.33,109.33,5751.0,79.9817,80.0622,79.9671,79.9671,5751.0
2017-12-27 14:10:00,109.36,109.38,109.33,109.38,3275.0,79.989,80.0037,79.9671,80.0037,3275.0
2017-12-27 14:15:00,109.37,109.4,109.36,109.4,4308.0,79.9964,80.0183,79.989,80.0183,4308.0
2017-12-27 14:20:00,109.36,109.41,109.34,109.34,3754.0,79.989,80.0256,79.9744,79.9744,3754.0
2017-12-27 14:25:00,109.35,109.36,109.33,109.36,2101.0,79.9817,79.989,79.9671,79.989,2101.0
2017-12-27 14:30:00,109.38,109.38,109.28,109.28,5097.0,80.0037,80.0037,79.9305,79.9305,5097.0
2017-12-27 14:35:00,109.27,109.33,109.25,109.28,8100.0,79.9232,79.9671,79.9086,79.9305,8100.0
2017-12-27 14:40:00,109.3,109.3,109.14,109.19,13200.0,79.9452,79.9452,79.8281,79.8647,13200.0
2017-12-27 14:45:00,109.18,109.22,109.12,109.15,10679.0,79.8574,79.8866,79.8135,79.8354,10679.0
2017-12-27 14:50:00,109.18,109.27,109.08,109.22,10140.0,79.8574,79.9232,79.7842,79.8866,10140.0
2017-12-27 14:55:00,109.23,109.28,109.18,109.2,11384.0,79.894,79.9305,79.8574,79.872,11384.0
2017-12-27 15:00:00,109.2,109.25,109.16,109.2,8007.0,79.872,79.9086,79.8428,79.872,8007.0
2017-12-27 15:05:00,109.21,109.28,109.17,109.21,8619.0,79.8793,79.9305,79.8501,79.8793,8619.0
2017-12-27 15:10:00,109.22,109.27,109.15,109.27,4996.0,79.8866,79.9232,79.8354,79.9232,4996.0
2017-12-27 15:15:00,109.29,109.29,109.21,109.26,5718.0,79.9378,79.9378,79.8793,79.9159,5718.0
2017-12-27 15:20:00,109.26,109.27,109.21,109.25,5219.0,79.9159,79.9232,79.8793,79.9086,5219.0
2017-12-27 15:25:00,109.26,109.32,109.24,109.3,5489.0,79.9159,79.9598,79.9013,79.9452,5489.0
2017-12-27 15:30:00,109.31,109.38,109.3,109.38,7424.0,79.9525,80.0037,79.9452,80.0037,7424.0
2017-12-27 15:35:00,109.39,109.39,109.27,109.27,8850.0,80.011,80.011,79.9232,79.9232,8850.0
2017-12-27 15:40:00,109.29,109.33,109.23,109.3,12762.0,79.9378,79.9671,79.894,79.9452,12762.0
2017-12-27 15:45:00,109.3,109.31,109.28,109.3,13919.0,79.9452,79.9525,79.9305,79.9452,13919.0
2017-12-27 15:50:00,109.31,109.44,109.3,109.42,21685.0,79.9525,80.0476,79.9452,80.0329,21685.0
2017-12-27 15:55:00,109.43,109.48,109.37,109.42,50944.0,80.0402,80.0768,79.9964,80.0329,50944.0
2017-12-28 09:30:00,109.64,109.89,109.29,109.44,21529.0,80.1938,80.3767,79.9378,80.0476,21529.0
2017-12-28 09:35:00,109.29,110.0,109.29,109.98,19543.0,79.9378,80.4572,79.9378,80.4425,19543.0
2017-12-28 09:40:00,109.95,110.04,109.86,109.95,5540.0,80.4206,80.4864,80.3548,80.4206,5540.0
2017-12-28 09:45:00,109.96,110.03,109.45,109.75,12362.0,80.4279,80.4791,80.0549,80.2743,12362.0
2017-12-28 09:50:00,109.78,109.82,109.18,109.19,14647.0,80.2962,80.3255,79.8574,79.8647,14647.0
2017-12-28 09:55:00,109.27,109.27,109.01,109.05,16580.0,79.9232,79.9232,79.733,79.7623,16580.0
2017-12-28 10:00:00,109.13,109.24,109.04,109.23,14068.0,79.8208,79.9013,79.755,79.894,14068.0
2017-12-28 10:05:00,109.22,109.38,109.22,109.38,8528.0,79.8866,80.0037,79.8866,80.0037,8528.0
2017-12-28 10:10:00,109.38,109.57,109.3,109.56,6376.0,80.0037,80.1426,79.9452,80.1353,6376.0
2017-12-28 10:15:00,109.51,109.51,109.34,109.34,1900.0,80.0988,80.0988,79.9744,79.9744,1900.0
2017-12-28 10:20:00,109.34,109.45,109.31,109.37,6706.0,79.9744,80.0549,79.9525,79.9964,6706.0
2017-12-28 10:25:00,109.39,109.48,109.33,109.38,3949.0,80.011,80.0768,79.9671,80.0037,3949.0
2017-12-28 10:30:00,109.37,109.4,109.29,109.39,6470.0,79.9964,80.0183,79.9378,80.011,6470.0
2017-12-28 10:35:00,109.42,109.44,109.25,109.31,10686.0,80.0329,80.0476,79.9086,79.9525,10686.0
2017-12-28 10:40:00,109.32,109.59,109.28,109.59,5545.0,79.9598,80.1573,79.9305,80.1573,5545.0
2017-12-28 10:45:00,109.61,109.73,109.57,109.58,6680.0,80.1719,80.2597,80.1426,80.15,6680.0
2017-12-28 10:50:00,109.63,109.75,109.59,109.75,6581.0,80.1865,80.2743,80.1573,80.2743,6581.0
2017-12-28 10:55:00,109.77,109.82,109.62,109.65,12328.0,80.2889,80.3255,80.1792,80.2012,12328.0
2017-12-28 11:00:00,109.67,109.72,109.61,109.66,18070.0,80.2158,80.2524,80.1719,80.2085,18070.0
2017-12-28 11:05:00,109.62,109.67,109.55,109.55,4162.0,80.1792,80.2158,80.128,80.128,4162.0
2017-12-28 11:10:00,109.52,109.52,109.48,109.52,2700.0,80.1061,80.1061,80.0768,80.1061,2700.0
2017-12-28 11:15:00,109.52,109.65,109.47,109.65,29963.0,80.1061,80.2012,80.0695,80.2012,29963.0
2017-12-28 11:20:00,109.68,109.84,109.64,109.74,7946.0,80.2231,80.3401,80.1938,80.267,7946.0
2017-12-28 11:25:00,109.81,110.09,109.81,109.98,5586.0,80.3182,80.523,80.3182,80.4425,5586.0
2017-12-28 11:30:00,109.91,110.0,109.77,109.85,4325.0,80.3913,80.4572,80.2889,80.3474,4325.0
2017-12-28 11:35:00,109.86,109.91,109.79,109.89,3399.0,80.3548,80.3913,80.3036,80.3767,3399.0
2017-12-28 11:40:00,109.88,109.92,109.77,109.85,6954.0,80.3694,80.3986,80.2889,80.3474,6954.0
2017-12-28 11:45:00,109.86,109.9,109.78,109.87,2900.0,80.3548,80.384,80.2962,80.3621,2900.0
2017-12-28 11:50:00,109.84,109.92,109.8,109.8,2909.0,80.3401,80.3986,80.3109,80.3109,2909.0
2017-12-28 11:55:00,109.82,110.04,109.8,110.04,7304.0,80.3255,80.4864,80.3109,80.4864,7304.0
2017-12-28 12:00:00,110.05,110.05,109.93,110.03,2641.0,80.4937,80.4937,80.406,80.4791,2641.0
2017-12-28 12:05:00,109.91,109.96,109.79,109.89,3944.0,80.3913,80.4279,80.3036,80.3767,3944.0
2017-12-28 12:10:00,109.94,109.94,109.74,109.85,3640.0,80.4133,80.4133,80.267,80.3474,3640.0
2017-12-28 12:15:00,109.8,109.95,109.67,109.9,4150.0,80.3109,80.4206,80.2158,80.384,4150.0
2017-12-28 12:20:00,109.86,109.99,109.81,109.92,5264.0,80.3548,80.4498,80.3182,80.3986,5264.0
2017-12-28 12:25:00,109.89,109.94,109.81,109.87,2551.0,80.3767,80.4133,80.3182,80.3621,2551.0
2017-12-28 12:30:00,109.83,109.89,109.83,109.88,1596.0,80.3328,80.3767,80.3328,80.3694,1596.0
2017-12-28 12:35:00,109.9,109.97,109.88,109.97,3183.0,80.384,80.4352,80.3694,80.4352,3183.0
2017-12-28 12:40:00,109.94,109.99,109.92,109.95,5060.0,80.4133,80.4498,80.3986,80.4206,5060.0
2017-12-28 12:45:00,109.92,109.98,109.89,109.98,2615.0,80.3986,80.4425,80.3767,80.4425,2615.0
2017-12-28 12:50:00,109.99,110.03,109.91,110.01,4729.0,80.4498,80.4791,80.3913,80.4645,4729.0
2017-12-28 12:55:00,109.99,110.02,109.97,109.99,3302.0,80.4498,80.4718,80.4352,80.4498,3302.0
2017-12-28 13:00:00,109.98,110.05,109.91,109.96,6067.0,80.4425,80.4937,80.3913,80.4279,6067.0
2017-12-28 13:05:00,109.99,110.02,109.94,109.94,3337.0,80.4498,80.4718,80.4133,80.4133,3337.0
2017-12-28 13:10:00,109.97,110.01,109.85,109.89,29396.0,80.4352,80.4645,80.3474,80.3767,29396.0
2017-12-28 13:15:00,109.88,110.0,109.85,109.92,32238.0,80.3694,80.4572,80.3474,80.3986,32238.0
2017-12-28 13:20:00,109.93,109.97,109.89,109.97,10134.0,80.406,80.4352,80.3767,80.4352,10134.0
2017-12-28 13:25:00,110.0,110.0,109.9,109.9,4702.0,80.4572,80.4572,80.384,80.384,4702.0
2017-12-28 13:30:00,109.95,110.04,109.93,109.98,2480.0,80.4206,80.4864,80.406,80.4425,2480.0
2017-12-28 13:35:00,109.99,110.1,109.9,110.09,22390.0,80.4498,80.5303,80.384,80.523,22390.0
2017-12-28 13:40:00,110.09,110.21,110.0,110.09,6602.0,80.523,80.6108,80.4572,80.523,6602.0
2017-12-28 13:45:00,110.07,110.12,110.0,110.08,17558.0,80.5084,80.5449,80.4572,80.5157,17558.0
2017-12-28 13:50:00,110.09,110.09,110.01,110.04,6526.0,80.523,80.523,80.4645,80.4864,6526.0
2017-12-28 13:55:00,110.02,110.06,110.0,110.0,3278.0,80.4718,80.501,80.4572,80.4572,3278.0
2017-12-28 14:00:00,109.99,110.03,109.95,110.0,3646.0,80.4498,80.4791,80.4206,80.4572,3646.0
2017-12-28 14:05:00,110.02,110.03,109.85,109.85,6617.0,80.4718,80.4791,80.3474,80.3474,6617.0
2017-12-28 14:10:00,109.86,109.95,109.83,109.95,28019.0,80.3548,80.4206,80.3328,80.4206,28019.0
2017-12-28 14:15:00,109.97,110.07,109.95,110.03,14105.0,80.4352,80.5084,80.4206,80.4791,14105.0
2017-12-28 14:20:00,110.0,110.01,109.88,109.99,3067.0,80.4572,80.4645,80.3694,80.4498,3067.0
2017-12-28 14:25:00,110.02,110.07,109.91,110.0,7206.0,80.4718,80.5084,80.3913,80.4572,7206.0
2017-12-28 14:30:00,110.0,110.07,109.99,110.02,13616.0,80.4572,80.5084,80.4498,80.4718,13616.0
2017-12-28 14:35:00,110.01,110.01,109.89,109.9,32760.0,80.4645,80.4645,80.3767,80.384,32760.0
2017-12-28 14:40:00,109.93,110.05,109.92,110.05,28287.0,80.406,80.4937,80.3986,80.4937,28287.0
2017-12-28 14:45:00,110.05,110.05,109.94,109.97,10571.0,80.4937,80.4937,80.4133,80.4352,10571.0
2017-12-28 14:50:00,109.97,110.01,109.92,109.95,20851.0,80.4352,80.4645,80.3986,80.4206,20851.0
2017-12-28 14:55:00,109.97,109.97,109.8,109.82,22962.0,80.4352,80.4352,80.3109,80.3255,22962.0
2017-12-28 15:00:00,109.83,109.94,109.8,109.94,27719.0,80.3328,80.4133,80.3109,80.4133,27719.0
2017-12-28 15:05:00,109.94,109.94,109.78,109.83,35722.0,80.4133,80.4133,80.2962,80.3328,35722.0
2017-12-28 15:10:00,109.83,109.87,109.81,109.84,10535.0,80.3328,80.3621,80.3182,80.3401,10535.0
2017-12-28 15:15:00,109.82,109.85,109.79,109.81,14924.0,80.3255,80.3474,80.3036,80.3182,14924.0
2017-12-28 15:20:00,109.8,109.81,109.69,109.71,26375.0,80.3109,80.3182,80.2304,80.245,26375.0
2017-12-28 15:25:00,109.72,109.77,109.7,109.72,37428.0,80.2524,80.2889,80.2377,80.2524,37428.0
2017-12-28 15:30:00,109.73,109.75,109.62,109.62,49804.0,80.2597,80.2743,80.1792,80.1792,49804.0
2017-12-28 15:35:00,109.62,109.69,109.55,109.64,129311.0,80.1792,80.2304,80.128,80.1938,129311.0
2017-12-28 15:40:00,109.61,109.86,109.61,109.77,51433.0,80.1719,80.3548,80.1719,80.2889,51433.0
2017-12-28 15:45:00,109.78,109.86,109.77,109.84,28094.0,80.2962,80.3548,80.2889,80.3401,28094.0
2017-12-28 15:50:00,109.84,109.87,109.72,109.82,79591.0,80.3401,80.3621,80.2524,80.3255,79591.0
2017-12-28 15:55:00,109.81,109.85,109.73,109.78,73395.0,80.3182,80.3474,80.2597,80.2962,73395.0
2017-12-29 09:30:00,110.0,110.38,109.61,109.73,40460.0,80.4572,80.7351,80.1719,80.2597,40460.0
2017-12-29 09:35:00,109.73,110.17,109.73,110.06,11193.0,80.2597,80.5815,80.2597,80.501,11193.0
2017-12-29 09:40:00,110.06,110.2,109.91,109.93,10614.0,80.501,80.6034,80.3913,80.406,10614.0
2017-12-29 09:45:00,109.91,110.17,109.87,110.17,4319.0,80.3913,80.5815,80.3621,80.5815,4319.0
2017-12-29 09:50:00,110.2,110.37,110.2,110.29,5703.0,80.6034,80.7278,80.6034,80.6693,5703.0
2017-12-29 09:55:00,110.29,110.29,110.09,110.19,5723.0,80.6693,80.6693,80.523,80.5961,5723.0
2017-12-29 10:00:00,110.2,110.29,110.16,110.26,5410.0,80.6034,80.6693,80.5742,80.6473,5410.0
2017-12-29 10:05:00,110.27,110.6,110.27,110.55,8314.0,80.6546,80.896,80.6546,80.8594,8314.0
2017-12-29 10:10:00,110.55,110.57,110.42,110.52,4351.0,80.8594,80.8741,80.7644,80.8375,4351.0
2017-12-29 10:15:00,110.55,110.59,110.4,110.59,2625.0,80.8594,80.8887,80.7497,80.8887,2625.0
2017-12-29 10:20:00,110.62,110.66,110.58,110.59,3703.0,80.9106,80.9399,80.8814,80.8887,3703.0
2017-12-29 10:25:00,110.58,110.85,110.45,110.74,10386.0,80.8814,81.0789,80.7863,80.9984,10386.0
2017-12-29 10:30:00,110.73,110.73,110.49,110.53,5200.0,80.9911,80.9911,80.8156,80.8448,5200.0
2017-12-29 10:35:00,110.45,110.61,110.37,110.37,22325.0,80.7863,80.9033,80.7278,80.7278,22325.0
2017-12-29 10:40:00,110.32,110.42,110.32,110.34,9567.0,80.6912,80.7644,80.6912,80.7058,9567.0
2017-12-29 10:45:00,110.37,110.41,110.28,110.35,7338.0,80.7278,80.757,80.662,80.7132,7338.0
2017-12-29 10:50:00,110.3,110.42,110.22,110.24,9190.0,80.6766,80.7644,80.6181,80.6327,9190.0
2017-12-29 10:55:00,110.26,110.39,110.26,110.39,6431.0,80.6473,80.7424,80.6473,80.7424,6431.0
2017-12-29 11:00:00,110.42,110.43,110.39,110.41,2200.0,80.7644,80.7717,80.7424,80.757,2200.0
2017-12-29 11:05:00,110.43,110.43,110.26,110.32,4251.0,80.7717,80.7717,80.6473,80.6912,4251.0
2017-12-29 11:10:00,110.32,110.43,110.32,110.37,2231.0,80.6912,80.7717,80.6912,80.7278,2231.0
2017-12-29 11:15:00,110.36,110.36,110.23,110.27,1418.0,80.7205,80.7205,80.6254,80.6546,1418.0
2017-12-29 11:20:00,110.29,110.35,110.2,110.21,3369.0,80.6693,80.7132,80.6034,80.6108,3369.0
2017-12-29 11:25:00,110.28,110.28,110.15,110.25,1800.0,80.662,80.662,80.5669,80.64,1800.0
2017-12-29 11:30:00,110.23,110.36,110.22,110.35,3882.0,80.6254,80.7205,80.6181,80.7132,3882.0
2017-12-29 11:35:00,110.33,110.45,110.32,110.43,5000.0,80.6985,80.7863,80.6912,80.7717,5000.0
2017-12-29 11:40:00,110.45,110.53,110.45,110.51,6874.0,80.7863,80.8448,80.7863,80.8302,6874.0
2017-12-29 11:45:00,110.53,110.56,110.45,110.54,8498.0,80.8448,80.8668,80.7863,80.8521,8498.0
2017-12-29 11:50:00,110.53,110.61,110.46,110.46,3816.0,80.8448,80.9033,80.7936,80.7936,3816.0
2017-12-29 11:55:00,110.43,110.52,110.43,110.52,630.0,80.7717,80.8375,80.7717,80.8375,630.0
2017-12-29 12:00:00,110.54,110.59,110.53,110.56,2802.0,80.8521,80.8887,80.8448,80.8668,2802.0
2017-12-29 12:05:00,110.56,110.64,110.55,110.62,900.0,80.8668,80.9253,80.8594,80.9106,900.0
2017-12-29 12:10:00,110.72,110.78,110.69,110.69,3064.0,80.9838,81.0277,80.9618,80.9618,3064.0
2017-12-29 12:15:00,110.76,110.92,110.74,110.92,10138.0,81.013,81.1301,80.9984,81.1301,10138.0
2017-12-29 12:20:00,110.93,110.98,110.85,110.86,4706.0,81.1374,81.174,81.0789,81.0862,4706.0
2017-12-29 12:25:00,110.89,110.91,110.72,110.72,7835.0,81.1081,81.1228,80.9838,80.9838,7835.0
2017-12-29 12:30:00,110.68,110.83,110.62,110.83,7637.0,80.9545,81.0642,80.9106,81.0642,7637.0
2017-12-29 12:35:00,110.83,110.97,110.83,110.95,7077.0,81.0642,81.1666,81.0642,81.152,7077.0
2017-12-29 12:40:00,110.99,111.0,110.89,110.95,9684.0,81.1813,81.1886,81.1081,81.152,9684.0
2017-12-29 12:45:00,110.95,111.0,110.91,110.97,6724.0,81.152,81.1886,81.1228,81.1666,6724.0
2017-12-29 12:50:00,110.98,110.99,110.95,110.97,3667.0,81.174,81.1813,81.152,81.1666,3667.0
2017-12-29 12:55:00,110.97,111.0,110.93,110.93,5695.0,81.1666,81.1886,81.1374,81.1374,5695.0
2017-12-29 13:00:00,110.92,111.08,110.89,111.08,13375.0,81.1301,81.2471,81.1081,81.2471,13375.0
2017-12-29 13:05:00,111.07,111.07,110.91,110.92,8497.0,81.2398,81.2398,81.1228,81.1301,8497.0
2017-12-29 13:10:00,110.93,111.04,110.93,111.03,5486.0,81.1374,81.2178,81.1374,81.2105,5486.0
2017-12-29 13:15:00,111.04,111.17,111.03,111.14,8921.0,81.2178,81.3129,81.2105,81.291,8921.0
2017-12-29 13:20:00,111.17,111.36,111.15,111.25,12938.0,81.3129,81.4519,81.2983,81.3714,12938.0
2017-12-29 13:25:00,111.21,111.31,111.15,111.2,5338.0,81.3422,81.4153,81.2983,81.3349,5338.0
2017-12-29 13:30:00,111.2,111.25,111.17,111.24,5607.0,81.3349,81.3714,81.3129,81.3641,5607.0
2017-12-29 13:35:00,111.26,111.26,111.13,111.16,4773.0,81.3788,81.3788,81.2837,81.3056,4773.0
2017-12-29 13:40:00,111.13,111.19,111.13,111.17,6483.0,81.2837,81.3276,81.2837,81.3129,6483.0
2017-12-29 13:45:00,111.19,111.3,111.19,111.29,5274.0,81.3276,81.408,81.3276,81.4007,5274.0
2017-12-29 13:50:00,111.28,111.29,111.07,111.13,6338.0,81.3934,81.4007,81.2398,81.2837,6338.0
2017-12-29 13:55:00,111.09,111.15,111.05,111.08,6069.0,81.2544,81.2983,81.2252,81.2471,6069.0
2017-12-29 14:00:00,111.09,111.1,110.98,111.03,5398.0,81.2544,81.2617,81.174,81.2105,5398.0
2017-12-29 14:05:00,111.04,111.15,111.01,111.15,6007.0,81.2178,81.2983,81.1959,81.2983,6007.0
2017-12-29 14:10:00,111.14,111.14,111.08,111.13,11150.0,81.291,81.291,81.2471,81.2837,11150.0
2017-12-29 14:15:00,111.14,111.14,111.02,111.07,7296.0,81.291,81.291,81.2032,81.2398,7296.0
2017-12-29 14:20:00,111.07,111.16,111.07,111.15,3604.0,81.2398,81.3056,81.2398,81.2983,3604.0
2017-12-29 14:25:00,111.18,111.19,111.12,111.12,6462.0,81.3202,81.3276,81.2764,81.2764,6462.0
2017-12-29 14:30:00,111.14,111.16,111.05,111.16,16511.0,81.291,81.3056,81.2252,81.3056,16511.0
2017-12-29 14:35:00,111.17,111.22,111.13,111.15,16209.0,81.3129,81.3495,81.2837,81.2983,16209.0
2017-12-29 14:40:00,111.14,111.19,111.12,111.17,5987.0,81.291,81.3276,81.2764,81.3129,5987.0
2017-12-29 14:45:00,111.15,111.18,111.1,111.1,7278.0,81.2983,81.3202,81.2617,81.2617,7278.0
2017-12-29 14:50:00,111.1,111.12,111.08,111.09,5745.0,81.2617,81.2764,81.2471,81.2544,5745.0
2017-12-29 14:55:00,111.09,111.27,111.09,111.22,10332.0,81.2544,81.3861,81.2544,81.3495,10332.0
2017-12-29 15:00:00,111.22,111.22,111.14,111.18,9444.0,81.3495,81.3495,81.291,81.3202,9444.0
2017-12-29 15:05:00,111.17,111.24,111.16,111.24,12726.0,81.3129,81.3641,81.3056,81.3641,12726.0
2017-12-29 15:10:00,111.24,111.32,111.24,111.28,14301.0,81.3641,81.4226,81.3641,81.3934,14301.0
2017-12-29 15:15:00,111.3,111.3,111.15,111.22,11289.0,81.408,81.408,81.2983,81.3495,11289.0
2017-12-29 15:20:00,111.21,111.34,111.21,111.31,16006.0,81.3422,81.4373,81.3422,81.4153,16006.0
2017-12-29 15:25:00,111.31,111.35,111.28,111.35,10624.0,81.4153,81.4446,81.3934,81.4446,10624.0
2017-12-29 15:30:00,111.33,111.43,111.33,111.38,23308.0,81.43,81.5031,81.43,81.4665,23308.0
2017-12-29 15:35:00,111.38,111.39,111.21,111.23,16595.0,81.4665,81.4738,81.3422,81.3568,16595.0
2017-12-29 15:40:00,111.23,111.23,111.13,111.16,14704.0,81.3568,81.3568,81.2837,81.3056,14704.0
2017-12-29 15:45:00,111.16,111.27,111.15,111.19,29316.0,81.3056,81.3861,81.2983,81.3276,29316.0
2017-12-29 15:50:00,111.17,111.24,111.14,111.23,38002.0,81.3129,81.3641,81.291,81.3568,38002.0
2017-12-29 15:55:00,111.22,111.24,111.02,111.08,82615.0,81.3495,81.3641,81.2032,81.2471,82615.0
2018-01-02 09:30:00,110.53,110.96,110.29,110.3,22185.0,80.8448,81.1593,80.6693,80.6766,22185.0
2018-01-02 09:35:00,110.42,110.42,109.82,110.05,15152.0,80.7644,80.7644,80.3255,80.4937,15152.0
2018-01-02 09:40:00,110.23,110.32,110.09,110.14,8257.0,80.6254,80.6912,80.523,80.5596,8257.0
2018-01-02 09:45:00,110.11,110.23,110.03,110.12,7550.0,80.5376,80.6254,80.4791,80.5449,7550.0
2018-01-02 09:50:00,110.14,110.18,109.7,109.74,8087.0,80.5596,80.5888,80.2377,80.267,8087.0
2018-01-02 09:55:00,109.78,110.1,109.75,110.02,25357.0,80.2962,80.5303,80.2743,80.4718,25357.0
2018-01-02 10:00:00,110.08,110.13,109.82,109.97,25012.0,80.5157,80.5522,80.3255,80.4352,25012.0
2018-01-02 10:05:00,110.01,110.11,109.94,110.03,5005.0,80.4645,80.5376,80.4133,80.4791,5005.0
2018-01-02 10:10:00,110.06,110.29,110.0,110.2,8819.0,80.501,80.6693,80.4572,80.6034,8819.0
2018-01-02 10:15:00,110.25,110.38,110.23,110.34,12013.0,80.64,80.7351,80.6254,80.7058,12013.0
2018-01-02 10:20:00,110.34,110.53,110.34,110.42,7934.0,80.7058,80.8448,80.7058,80.7644,7934.0
2018-01-02 10:25:00,110.44,110.53,110.4,110.5,9508.0,80.779,80.8448,80.7497,80.8229,9508.0
2018-01-02 10:30:00,110.5,110.5,110.34,110.38,22281.0,80.8229,80.8229,80.7058,80.7351,22281.0
2018-01-02 10:35:00,110.37,110.44,110.05,110.07,14540.0,80.7278,80.779,80.4937,80.5084,14540.0
2018-01-02 10:40:00,110.1,110.12,110.01,110.04,7962.0,80.5303,80.5449,80.4645,80.4864,7962.0
2018-01-02 10:45:00,110.05,110.1,109.85,109.86,12078.0,80.4937,80.5303,80.3474,80.3548,12078.0
2018-01-02 10:50:00,109.88,109.93,109.78,109.91,7565.0,80.3694,80.406,80.2962,80.3913,7565.0
2018-01-02 10:55:00,109.93,110.07,109.93,110.07,8723.0,80.406,80.5084,80.406,80.5084,8723.0
2018-01-02 11:00:00,110.06,110.06,109.92,110.04,4210.0,80.501,80.501,80.3986,80.4864,4210.0
2018-01-02 11:05:00,110.0,110.04,109.91,109.94,9012.0,80.4572,80.4864,80.3913,80.4133,9012.0
2018-01-02 11:10:00,109.92,110.01,109.85,109.92,9186.0,80.3986,80.4645,80.3474,80.3986,9186.0
2018-01-02 11:15:00,109.93,109.95,109.77,109.78,10750.0,80.406,80.4206,80.2889,80.2962,10750.0
2018-01-02 11:20:00,109.79,109.81,109.66,109.68,8217.0,80.3036,80.3182,80.2085,80.2231,8217.0
2018-01-02 11:25:00,109.73,109.75,109.63,109.66,5507.0,80.2597,80.2743,80.1865,80.2085,5507.0
2018-01-02 11:30:00,109.66,109.67,109.53,109.62,10530.0,80.2085,80.2158,80.1134,80.1792,10530.0
2018-01-02 11:35:00,109.64,109.7,109.62,109.62,8425.0,80.1938,80.2377,80.1792,80.1792,8425.0
2018-01-02 11:40:00,109.64,109.75,109.62,109.71,16875.0,80.1938,80.2743,80.1792,80.245,16875.0
2018-01-02 11:45:00,109.69,109.69,109.59,109.62,15125.0,80.2304,80.2304,80.1573,80.1792,15125.0
2018-01-02 11:50:00,109.62,109.63,109.54,109.62,13777.0,80.1792,80.1865,80.1207,80.1792,13777.0
2018-01-02 11:55:00,109.62,109.74,109.5,109.55,76940.0,80.1792,80.267,80.0914,80.128,76940.0
2018-01-02 12:00:00,109.62,109.67,109.54,109.67,29002.0,80.1792,80.2158,80.1207,80.2158,29002.0
2018-01-02 12:05:00,109.65,109.65,109.52,109.59,26545.0,80.2012,80.2012,80.1061,80.1573,26545.0
2018-01-02 12:10:00,109.57,109.65,109.52,109.62,32122.0,80.1426,80.2012,80.1061,80.1792,32122.0
2018-01-02 12:15:00,109.63,109.68,109.57,109.66,19034.0,80.1865,80.2231,80.1426,80.2085,19034.0
2018-01-02 12:20:00,109.65,109.67,109.32,109.36,24980.0,80.2012,80.2158,79.9598,79.989,24980.0
2018-01-02 12:25:00,109.36,109.4,109.18,109.18,12162.0,79.989,80.0183,79.8574,79.8574,12162.0
2018-01-02 12:30:00,109.18,109.22,109.09,109.2,18151.0,79.8574,79.8866,79.7916,79.872,18151.0
2018-01-02 12:35:00,109.16,109.2,109.07,109.13,10995.0,79.8428,79.872,79.7769,79.8208,10995.0
2018-01-02 12:40:00,109.15,109.19,109.14,109.15,15235.0,79.8354,79.8647,79.8281,79.8354,15235.0
2018-01-02 12:45:00,109.15,109.33,109.13,109.3,13576.0,79.8354,79.9671,79.8208,79.9452,13576.0
2018-01-02 12:50:00,109.29,109.29,109.13,109.16,21297.0,79.9378,79.9378,79.8208,79.8428,21297.0
2018-01-02 12:55:00,109.17,109.25,109.17,109.25,2730.0,79.8501,79.9086,79.8501,79.9086,2730.0
2018-01-02 13:00:00,109.25,109.25,109.13,109.19,62925.0,79.9086,79.9086,79.8208,79.8647,62925.0
2018-01-02 13:05:00,109.2,109.21,109.07,109.09,6852.0,79.872,79.8793,79.7769,79.7916,6852.0
2018-01-02 13:10:00,109.1,109.2,109.01,109.01,16111.0,79.7989,79.872,79.733,79.733,16111.0
2018-01-02 13:15:00,109.03,109.03,108.9,108.97,14032.0,79.7477,79.7477,79.6526,79.7038,14032.0
2018-01-02 13:20:00,109.0,109.11,108.99,109.04,20260.0,79.7257,79.8062,79.7184,79.755,20260.0
2018-01-02 13:25:00,109.05,109.09,108.97,108.98,9928.0,79.7623,79.7916,79.7038,79.7111,9928.0
2018-01-02 13:30:00,108.96,109.0,108.77,108.82,12701.0,79.6965,79.7257,79.5575,79.5941,12701.0
2018-01-02 13:35:00,108.83,108.87,108.66,108.67,20019.0,79.6014,79.6306,79.477,79.4844,20019.0
2018-01-02 13:40:00,108.66,108.85,108.66,108.78,8485.0,79.477,79.616,79.477,79.5648,8485.0
2018-01-02 13:45:00,108.77,108.9,108.67,108.86,34184.0,79.5575,79.6526,79.4844,79.6233,34184.0
2018-01-02 13:50:00,108.84,108.9,108.74,108.75,35009.0,79.6087,79.6526,79.5356,79.5429,35009.0
2018-01-02 13:55:00,108.75,108.79,108.75,108.78,1650.0,79.5429,79.5721,79.5429,79.5648,1650.0
2018-01-02 14:00:00,108.79,108.94,108.7,108.74,21857.0,79.5721,79.6818,79.5063,79.5356,21857.0
2018-01-02 14:05:00,108.73,108.83,108.73,108.83,5359.0,79.5282,79.6014,79.5282,79.6014,5359.0
2018-01-02 14:10:00,108.83,108.93,108.75,108.78,7225.0,79.6014,79.6745,79.5429,79.5648,7225.0
2018-01-02 14:15:00,108.8,108.87,108.77,108.82,6127.0,79.5794,79.6306,79.5575,79.5941,6127.0
2018-01-02 14:20:00,108.8,108.82,108.72,108.82,4979.0,79.5794,79.5941,79.5209,79.5941,4979.0
2018-01-02 14:25:00,108.79,108.8,108.74,108.76,7747.0,79.5721,79.5794,79.5356,79.5502,7747.0
2018-01-02 14:30:00,108.77,108.79,108.68,108.7,10995.0,79.5575,79.5721,79.4917,79.5063,10995.0
2018-01-02 14:35:00,108.73,108.75,108.7,108.75,6322.0,79.5282,79.5429,79.5063,79.5429,6322.0
2018-01-02 14:40:00,108.73,108.73,108.61,108.63,12980.0,79.5282,79.5282,79.4405,79.4551,12980.0
2018-01-02 14:45:00,108.64,108.65,108.47,108.5,25690.0,79.4624,79.4697,79.3381,79.36,25690.0
2018-01-02 14:50:00,108.52,108.7,108.5,108.69,8654.0,79.3746,79.5063,79.36,79.499,8654.0
2018-01-02 14:55:00,108.71,108.94,108.71,108.94,11496.0,79.5136,79.6818,79.5136,79.6818,11496.0
2018-01-02 15:00:00,108.95,109.04,108.8,109.03,11314.0,79.6892,79.755,79.5794,79.7477,11314.0
2018-01-02 15:05:00,109.03,109.16,108.99,109.16,14886.0,79.7477,79.8428,79.7184,79.8428,14886.0
2018-01-02 15:10:00,109.17,109.17,108.98,109.03,24438.0,79.8501,79.8501,79.7111,79.7477,24438.0
2018-01-02 15:15:00,109.02,109.18,109.02,109.17,11414.0,79.7404,79.8574,79.7404,79.8501,11414.0
2018-01-02 15:20:00,109.15,109.19,109.03,109.07,14557.0,79.8354,79.8647,79.7477,79.7769,14557.0
2018-01-02 15:25:00,109.11,109.27,109.11,109.2,9504.0,79.8062,79.9232,79.8062,79.872,9504.0
2018-01-02 15:30:00,109.21,109.28,109.0,109.0,22783.0,79.8793,79.9305,79.7257,79.7257,22783.0
2018-01-02 15:35:00,109.03,109.09,109.01,109.04,18637.0,79.7477,79.7916,79.733,79.755,18637.0
2018-01-02 15:40:00,109.05,109.2,109.04,109.15,19737.0,79.7623,79.872,79.755,79.8354,19737.0
2018-01-02 15:45:00,109.18,109.18,108.92,108.96,46181.0,79.8574,79.8574,79.6672,79.6965,46181.0
2018-01-02 15:50:00,108.96,108.99,108.85,108.87,49366.0,79.6965,79.7184,79.616,79.6306,49366.0
2018-01-02 15:55:00,108.88,108.98,108.86,108.94,75090.0,79.638,79.7111,79.6233,79.6818,75090.0
2018-01-03 09:30:00,108.75,108.88,108.54,108.87,22120.0,79.5429,79.638,79.3893,79.6306,22120.0
2018-01-03 09:35:00,108.96,109.11,108.78,109.09,5722.0,79.6965,79.8062,79.5648,79.7916,5722.0
2018-01-03 09:40:00,109.13,109.5,109.08,109.27,7185.0,79.8208,80.0914,79.7842,79.9232,7185.0
2018-01-03 09:45:00,109.4,109.48,109.13,109.13,9102.0,80.0183,80.0768,79.8208,79.8208,9102.0
2018-01-03 09:50:00,109.17,109.19,108.85,108.91,17976.0,79.8501,79.8647,79.616,79.6599,17976.0
2018-01-03 09:55:00,108.98,109.23,108.98,109.14,11674.0,79.7111,79.894,79.7111,79.8281,11674.0
2018-01-03 10:00:00,109.17,109.25,109.1,109.12,10021.0,79.8501,79.9086,79.7989,79.8135,10021.0
2018-01-03 10:05:00,109.09,109.21,108.89,108.91,59730.0,79.7916,79.8793,79.6453,79.6599,59730.0
2018-01-03 10:10:00,108.85,108.95,108.74,108.93,23642.0,79.616,79.6892,79.5356,79.6745,23642.0
2018-01-03 10:15:00,108.88,108.95,108.77,108.81,5051.0,79.638,79.6892,79.5575,79.5868,5051.0
2018-01-03 10:20:00,108.8,108.82,108.5,108.56,63558.0,79.5794,79.5941,79.36,79.4039,63558.0
2018-01-03 10:25:00,108.57,108.7,108.45,108.48,31740.0,79.4112,79.5063,79.3234,79.3454,31740.0
2018-01-03 10:30:00,108.48,108.64,108.44,108.62,7794.0,79.3454,79.4624,79.3161,79.4478,7794.0
2018-01-03 10:35:00,108.64,108.84,108.57,108.61,49811.0,79.4624,79.6087,79.4112,79.4405,49811.0
2018-01-03 10:40:00,108.63,108.72,108.61,108.62,23072.0,79.4551,79.5209,79.4405,79.4478,23072.0
2018-01-03 10:45:00,108.62,108.93,108.61,108.85,22428.0,79.4478,79.6745,79.4405,79.616,22428.0
2018-01-03 10:50:00,108.86,108.91,108.74,108.83,27636.0,79.6233,79.6599,79.5356,79.6014,27636.0
2018-01-03 10:55:00,108.85,108.85,108.68,108.83,28772.0,79.616,79.616,79.4917,79.6014,28772.0
2018-01-03 11:00:00,108.84,108.96,108.77,108.93,34841.0,79.6087,79.6965,79.5575,79.6745,34841.0
2018-01-03 11:05:00,108.9,108.92,108.77,108.77,12766.0,79.6526,79.6672,79.5575,79.5575,12766.0
2018-01-03 11:10:00,108.81,108.88,108.69,108.77,17335.0,79.5868,79.638,79.499,79.5575,17335.0
2018-01-03 11:15:00,108.76,108.88,108.64,108.64,11327.0,79.5502,79.638,79.4624,79.4624,11327.0
2018-01-03 11:20:00,108.62,108.78,108.51,108.67,25523.0,79.4478,79.5648,79.3673,79.4844,25523.0
2018-01-03 11:25:00,108.59,108.72,108.59,108.64,11689.0,79.4258,79.5209,79.4258,79.4624,11689.0
2018-01-03 11:30:00,108.6,108.89,108.6,108.89,28671.0,79.4332,79.6453,79.4332,79.6453,28671.0
2018-01-03 11:35:00,108.85,108.91,108.66,108.66,15170.0,79.616,79.6599,79.477,79.477,15170.0
2018-01-03 11:40:00,108.63,108.78,108.59,108.77,28294.0,79.4551,79.5648,79.4258,79.5575,28294.0
2018-01-03 11:45:00,108.77,108.87,108.74,108.74,10635.0,79.5575,79.6306,79.5356,79.5356,10635.0
2018-01-03 11:50:00,108.73,108.9,108.73,108.9,5461.0,79.5282,79.6526,79.5282,79.6526,5461.0
2018-01-03 11:55:00,108.83,108.94,108.82,108.82,11983.0,79.6014,79.6818,79.5941,79.5941,11983.0
2018-01-03 12:00:00,108.82,108.92,108.82,108.87,7244.0,79.5941,79.6672,79.5941,79.6306,7244.0
2018-01-03 12:05:00,108.9,108.9,108.63,108.72,9167.0,79.6526,79.6526,79.4551,79.5209,9167.0
2018-01-03 12:10:00,108.73,108.74,108.64,108.66,5725.0,79.5282,79.5356,79.4624,79.477,5725.0
2018-01-03 12:15:00,108.66,108.69,108.56,108.61,7953.0,79.477,79.499,79.4039,79.4405,7953.0
2018-01-03 12:20:00,108.57,108.6,108.45,108.49,6275.0,79.4112,79.4332,79.3234,79.3527,6275.0
2018-01-03 12:25:00,108.45,108.53,108.39,108.48,5701.0,79.3234,79.382,79.2796,79.3454,5701.0
2018-01-03 12:30:00,108.55,108.55,108.46,108.47,2145.0,79.3966,79.3966,79.3308,79.3381,2145.0
2018-01-03 12:35:00,108.51,108.56,108.39,108.46,14568.0,79.3673,79.4039,79.2796,79.3308,14568.0
2018-01-03 12:40:00,108.5,108.55,108.44,108.48,5824.0,79.36,79.3966,79.3161,79.3454,5824.0
2018-01-03 12:45:00,108.49,108.59,108.43,108.59,10057.0,79.3527,79.4258,79.3088,79.4258,10057.0
2018-01-03 12:50:00,108.54,108.68,108.51,108.68,4833.0,79.3893,79.4917,79.3673,79.4917,4833.0
2018-01-03 12:55:00,108.66,108.87,108.66,108.87,6107.0,79.477,79.6306,79.477,79.6306,6107.0
2018-01-03 13:00:00,108.83,108.88,108.65,108.79,8611.0,79.6014,79.638,79.4697,79.5721,8611.0
2018-01-03 13:05:00,108.76,108.84,108.73,108.79,10227.0,79.5502,79.6087,79.5282,79.5721,10227.0
2018-01-03 13:10:00,108.82,108.82,108.58,108.81,5236.0,79.5941,79.5941,79.4185,79.5868,5236.0
2018-01-03 13:15:00,108.82,108.85,108.69,108.81,21576.0,79.5941,79.616,79.499,79.5868,21576.0
2018-01-03 13:20:00,108.81,108.84,108.65,108.76,5677.0,79.5868,79.6087,79.4697,79.5502,5677.0
2018-01-03 13:25:00,108.71,108.8,108.68,108.68,17915.0,79.5136,79.5794,79.4917,79.4917,17915.0
2018-01-03 13:30:00,108.67,108.67,108.47,108.57,6551.0,79.4844,79.4844,79.3381,79.4112,6551.0
2018-01-03 13:35:00,108.54,108.65,108.54,108.61,4792.0,79.3893,79.4697,79.3893,79.4405,4792.0
2018-01-03 13:40:00,108.59,108.7,108.52,108.66,10001.0,79.4258,79.5063,79.3746,79.477,10001.0
2018-01-03 13:45:00,108.69,108.71,108.58,108.64,7758.0,79.499,79.5136,79.4185,79.4624,7758.0
2018-01-03 13:50:00,108.65,108.76,108.62,108.67,12943.0,79.4697,79.5502,79.4478,79.4844,12943.0
2018-01-03 13:55:00,108.69,108.71,108.58,108.6,7514.0,79.499,79.5136,79.4185,79.4332,7514.0
2018-01-03 14:00:00,108.64,108.7,108.6,108.68,8210.0,79.4624,79.5063,79.4332,79.4917,8210.0
2018-01-03 14:05:00,108.7,108.72,108.49,108.58,10231.0,79.5063,79.5209,79.3527,79.4185,10231.0
2018-01-03 14:10:00,108.63,108.63,108.49,108.56,5068.0,79.4551,79.4551,79.3527,79.4039,5068.0
2018-01-03 14:15:00,108.56,108.58,108.49,108.54,7328.0,79.4039,79.4185,79.3527,79.3893,7328.0
2018-01-03 14:20:00,108.54,108.55,108.41,108.41,12894.0,79.3893,79.3966,79.2942,79.2942,12894.0
2018-01-03 14:25:00,108.4,108.44,108.32,108.41,13939.0,79.2869,79.3161,79.2284,79.2942,13939.0
2018-01-03 14:30:00,108.4,108.48,108.38,108.45,15858.0,79.2869,79.3454,79.2722,79.3234,15858.0
2018-01-03 14:35:00,108.47,108.52,108.36,108.42,12179.0,79.3381,79.3746,79.2576,79.3015,12179.0
2018-01-03 14:40:00,108.44,108.54,108.36,108.51,9203.0,79.3161,79.3893,79.2576,79.3673,9203.0
2018-01-03 14:45:00,108.49,108.54,108.41,108.41,21107.0,79.3527,79.3893,79.2942,79.2942,21107.0
2018-01-03 14:50:00,108.41,108.45,108.27,108.37,14414.0,79.2942,79.3234,79.1918,79.2649,14414.0
2018-01-03 14:55:00,108.37,108.4,108.23,108.28,15271.0,79.2649,79.2869,79.1625,79.1991,15271.0
2018-01-03 15:00:00,108.28,108.3,108.17,108.27,27714.0,79.1991,79.2137,79.1186,79.1918,27714.0
2018-01-03 15:05:00,108.28,108.3,108.24,108.29,24254.0,79.1991,79.2137,79.1698,79.2064,24254.0
2018-01-03 15:10:00,108.27,108.36,108.2,108.28,48147.0,79.1918,79.2576,79.1406,79.1991,48147.0
2018-01-03 15:15:00,108.27,108.3,108.22,108.24,54765.0,79.1918,79.2137,79.1552,79.1698,54765.0
2018-01-03 15:20:00,108.22,108.28,108.22,108.23,18011.0,79.1552,79.1991,79.1552,79.1625,18011.0
2018-01-03 15:25:00,108.23,108.23,108.15,108.19,17364.0,79.1625,79.1625,79.104,79.1333,17364.0
2018-01-03 15:30:00,108.19,108.23,108.08,108.21,59587.0,79.1333,79.1625,79.0528,79.1479,59587.0
2018-01-03 15:35:00,108.21,108.43,108.18,108.42,55915.0,79.1479,79.3088,79.126,79.3015,55915.0
2018-01-03 15:40:00,108.42,108.53,108.41,108.43,56256.0,79.3015,79.382,79.2942,79.3088,56256.0
2018-01-03 15:45:00,108.44,108.59,108.43,108.44,64328.0,79.3161,79.4258,79.3088,79.3161,64328.0
2018-01-03 15:50:00,108.46,108.55,108.45,108.47,70267.0,79.3308,79.3966,79.3234,79.3381,70267.0
2018-01-03 15:55:00,108.47,108.54,108.43,108.45,106422.0,79.3381,79.3893,79.3088,79.3234,106422.0
2018-01-04 09:30:00,108.29,108.34,108.06,108.06,19785.0,79.2064,79.243,79.0382,79.0382,19785.0
2018-01-04 09:35:00,108.08,108.39,108.0,108.3,132550.0,79.0528,79.2796,78.9943,79.2137,132550.0
2018-01-04 09:40:00,108.44,108.76,108.32,108.45,21172.0,79.3161,79.5502,79.2284,79.3234,21172.0
2018-01-04 09:45:00,108.39,108.61,108.18,108.27,34734.0,79.2796,79.4405,79.126,79.1918,34734.0
2018-01-04 09:50:00,108.23,108.4,108.18,108.23,14464.0,79.1625,79.2869,79.126,79.1625,14464.0
2018-01-04 09:55:00,108.28,108.36,108.13,108.33,8794.0,79.1991,79.2576,79.0894,79.2357,8794.0
2018-01-04 10:00:00,108.28,108.34,108.13,108.15,7303.0,79.1991,79.243,79.0894,79.104,7303.0
2018-01-04 10:05:00,108.15,108.21,107.85,107.9,17269.0,79.104,79.1479,78.8846,78.9212,17269.0
2018-01-04 10:10:00,107.92,108.04,107.83,107.89,42709.0,78.9358,79.0236,78.87,78.9138,42709.0
2018-01-04 10:15:00,107.83,108.04,107.79,107.99,46842.0,78.87,79.0236,78.8407,78.987,46842.0
2018-01-04 10:20:00,107.99,108.12,107.87,108.08,61927.0,78.987,79.0821,78.8992,79.0528,61927.0
2018-01-04 10:25:00,108.13,108.2,107.95,108.18,9327.0,79.0894,79.1406,78.9577,79.126,9327.0
2018-01-04 10:30:00,108.19,108.19,107.92,108.0,81029.0,79.1333,79.1333,78.9358,78.9943,81029.0
2018-01-04 10:35:00,108.0,108.28,107.91,108.28,22355.0,78.9943,79.1991,78.9285,79.1991,22355.0
2018-01-04 10:40:00,108.24,108.24,108.06,108.11,8411.0,79.1698,79.1698,79.0382,79.0748,8411.0
2018-01-04 10:45:00,108.09,108.12,107.8,107.84,62405.0,79.0601,79.0821,78.848,78.8773,62405.0
2018-01-04 10:50:00,107.8,107.85,107.7,107.8,11636.0,78.848,78.8846,78.7749,78.848,11636.0
2018-01-04 10:55:00,107.78,107.89,107.78,107.86,9069.0,78.8334,78.9138,78.8334,78.8919,9069.0
2018-01-04 11:00:00,107.88,107.88,107.75,107.78,6166.0,78.9065,78.9065,78.8114,78.8334,6166.0
2018-01-04 11:05:00,107.78,108.03,107.77,107.96,33076.0,78.8334,79.0162,78.8261,78.965,33076.0
2018-01-04 11:10:00,108.0,108.1,107.86,107.87,34233.0,78.9943,79.0674,78.8919,78.8992,34233.0
2018-01-04 11:15:00,107.9,107.94,107.77,107.79,31800.0,78.9212,78.9504,78.8261,78.8407,31800.0
2018-01-04 11:20:00,107.79,107.87,107.75,107.79,17998.0,78.8407,78.8992,78.8114,78.8407,17998.0
2018-01-04 11:25:00,107.81,107.84,107.8,107.81,4675.0,78.8553,78.8773,78.848,78.8553,4675.0
2018-01-04 11:30:00,107.81,107.98,107.75,107.89,10522.0,78.8553,78.9797,78.8114,78.9138,10522.0
2018-01-04 11:35:00,107.88,107.96,107.78,107.9,14675.0,78.9065,78.965,78.8334,78.9212,14675.0
2018-01-04 11:40:00,107.91,107.93,107.79,107.87,5253.0,78.9285,78.9431,78.8407,78.8992,5253.0
2018-01-04 11:45:00,107.88,107.97,107.82,107.89,5408.0,78.9065,78.9724,78.8626,78.9138,5408.0
2018-01-04 11:50:00,107.89,107.96,107.84,107.96,7297.0,78.9138,78.965,78.8773,78.965,7297.0
2018-01-04 11:55:00,107.94,107.97,107.91,107.97,5359.0,78.9504,78.9724,78.9285,78.9724,5359.0
2018-01-04 12:00:00,107.97,108.03,107.88,107.96,9994.0,78.9724,79.0162,78.9065,78.965,9994.0
2018-01-04 12:05:00,107.91,107.97,107.82,107.9,9360.0,78.9285,78.9724,78.8626,78.9212,9360.0
2018-01-04 12:10:00,107.91,107.94,107.73,107.8,9545.0,78.9285,78.9504,78.7968,78.848,9545.0
2018-01-04 12:15:00,107.78,107.79,107.41,107.47,38644.0,78.8334,78.8407,78.5628,78.6066,38644.0
2018-01-04 12:20:00,107.5,107.58,107.47,107.55,22499.0,78.6286,78.6871,78.6066,78.6652,22499.0
2018-01-04 12:25:00,107.59,107.61,107.55,107.59,16833.0,78.6944,78.709,78.6652,78.6944,16833.0
2018-01-04 12:30:00,107.61,107.76,107.6,107.66,16134.0,78.709,78.8188,78.7017,78.7456,16134.0
2018-01-04 12:35:00,107.66,107.71,107.54,107.7,15754.0,78.7456,78.7822,78.6578,78.7749,15754.0
2018-01-04 12:40:00,107.7,107.72,107.59,107.69,21799.0,78.7749,78.7895,78.6944,78.7676,21799.0
2018-01-04 12:45:00,107.69,107.75,107.56,107.56,7398.0,78.7676,78.8114,78.6725,78.6725,7398.0
2018-01-04 12:50:00,107.59,107.66,107.56,107.66,4729.0,78.6944,78.7456,78.6725,78.7456,4729.0
2018-01-04 12:55:00,107.62,107.66,107.57,107.57,4103.0,78.7164,78.7456,78.6798,78.6798,4103.0
2018-01-04 13:00:00,107.59,107.7,107.57,107.67,16344.0,78.6944,78.7749,78.6798,78.7529,16344.0
2018-01-04 13:05:00,107.68,107.68,107.45,107.54,44986.0,78.7602,78.7602,78.592,78.6578,44986.0
2018-01-04 13:10:00,107.55,107.62,107.51,107.52,6338.0,78.6652,78.7164,78.6359,78.6432,6338.0
2018-01-04 13:15:00,107.51,107.55,107.46,107.55,3461.0,78.6359,78.6652,78.5993,78.6652,3461.0
2018-01-04 13:20:00,107.54,107.54,107.44,107.45,9946.0,78.6578,78.6578,78.5847,78.592,9946.0
2018-01-04 13:25:00,107.45,107.54,107.35,107.52,44004.0,78.592,78.6578,78.5189,78.6432,44004.0
2018-01-04 13:30:00,107.5,107.58,107.5,107.58,6599.0,78.6286,78.6871,78.6286,78.6871,6599.0
2018-01-04 13:35:00,107.59,107.68,107.59,107.68,6470.0,78.6944,78.7602,78.6944,78.7602,6470.0
2018-01-04 13:40:00,107.62,107.74,107.6,107.66,15578.0,78.7164,78.8041,78.7017,78.7456,15578.0
2018-01-04 13:45:00,107.69,107.84,107.63,107.84,72891.0,78.7676,78.8773,78.7237,78.8773,72891.0
2018-01-04 13:50:00,107.85,107.86,107.77,107.79,5696.0,78.8846,78.8919,78.8261,78.8407,5696.0
2018-01-04 13:55:00,107.82,107.82,107.7,107.77,11947.0,78.8626,78.8626,78.7749,78.8261,11947.0
2018-01-04 14:00:00,107.78,107.82,107.77,107.81,9574.0,78.8334,78.8626,78.8261,78.8553,9574.0
2018-01-04 14:05:00,107.81,108.0,107.81,107.83,13340.0,78.8553,78.9943,78.8553,78.87,13340.0
2018-01-04 14:10:00,107.81,107.82,107.59,107.75,10051.0,78.8553,78.8626,78.6944,78.8114,10051.0
2018-01-04 14:15:00,107.74,107.78,107.72,107.76,9125.0,78.8041,78.8334,78.7895,78.8188,9125.0
2018-01-04 14:20:00,107.72,107.72,107.64,107.69,7577.0,78.7895,78.7895,78.731,78.7676,7577.0
2018-01-04 14:25:00,107.7,107.73,107.66,107.71,8250.0,78.7749,78.7968,78.7456,78.7822,8250.0
2018-01-04 14:30:00,107.72,107.74,107.57,107.57,7730.0,78.7895,78.8041,78.6798,78.6798,7730.0
2018-01-04 14:35:00,107.58,107.58,107.49,107.52,30302.0,78.6871,78.6871,78.6213,78.6432,30302.0
2018-01-04 14:40:00,107.52,107.53,107.18,107.21,25485.0,78.6432,78.6505,78.3945,78.4165,25485.0
2018-01-04 14:45:00,107.26,107.39,107.26,107.34,11127.0,78.453,78.5481,78.453,78.5116,11127.0
2018-01-04 14:50:00,107.34,107.35,107.1,107.22,30321.0,78.5116,78.5189,78.336,78.4238,30321.0
2018-01-04 14:55:00,107.22,107.32,107.19,107.32,18203.0,78.4238,78.4969,78.4018,78.4969,18203.0
2018-01-04 15:00:00,107.33,107.46,107.33,107.37,12776.0,78.5042,78.5993,78.5042,78.5335,12776.0
2018-01-04 15:05:00,107.36,107.44,107.32,107.37,11887.0,78.5262,78.5847,78.4969,78.5335,11887.0
2018-01-04 15:10:00,107.4,107.45,107.33,107.33,16508.0,78.5554,78.592,78.5042,78.5042,16508.0
2018-01-04 15:15:00,107.34,107.35,107.27,107.3,8899.0,78.5116,78.5189,78.4604,78.4823,8899.0
2018-01-04 15:20:00,107.29,107.29,107.14,107.22,24288.0,78.475,78.475,78.3653,78.4238,24288.0
2018-01-04 15:25:00,107.2,107.33,107.17,107.33,17964.0,78.4092,78.5042,78.3872,78.5042,17964.0
2018-01-04 15:30:00,107.33,107.36,107.26,107.28,22202.0,78.5042,78.5262,78.453,78.4677,22202.0
2018-01-04 15:35:00,107.27,107.48,107.27,107.43,44117.0,78.4604,78.614,78.4604,78.5774,44117.0
2018-01-04 15:40:00,107.42,107.43,107.21,107.23,28126.0,78.5701,78.5774,78.4165,78.4311,28126.0
2018-01-04 15:45:00,107.22,107.28,107.21,107.28,38034.0,78.4238,78.4677,78.4165,78.4677,38034.0
2018-01-04 15:50:00,107.28,107.34,107.18,107.19,34665.0,78.4677,78.5116,78.3945,78.4018,34665.0
2018-01-04 15:55:00,107.19,107.28,107.16,107.22,99239.0,78.4018,78.4677,78.3799,78.4238,99239.0
2018-01-05 09:30:00,107.43,108.07,107.26,108.07,25248.0,78.5774,79.0455,78.453,79.0455,25248.0
2018-01-05 09:35:00,108.06,108.29,107.89,108.18,80904.0,79.0382,79.2064,78.9138,79.126,80904.0
2018-01-05 09:40:00,108.25,108.41,108.03,108.18,58681.0,79.1772,79.2942,79.0162,79.126,58681.0
2018-01-05 09:45:00,108.2,108.24,107.95,108.01,5224.0,79.1406,79.1698,78.9577,79.0016,5224.0
2018-01-05 09:50:00,108.05,108.05,107.75,107.86,33585.0,79.0309,79.0309,78.8114,78.8919,33585.0
2018-01-05 09:55:00,107.82,107.88,107.68,107.72,4370.0,78.8626,78.9065,78.7602,78.7895,4370.0
2018-01-05 10:00:00,107.71,107.83,107.6,107.69,3144.0,78.7822,78.87,78.7017,78.7676,3144.0
2018-01-05 10:05:00,107.68,107.85,107.67,107.85,1949.0,78.7602,78.8846,78.7529,78.8846,1949.0
2018-01-05 10:10:00,107.82,107.82,107.7,107.77,2490.0,78.8626,78.8626,78.7749,78.8261,2490.0
2018-01-05 10:15:00,107.71,107.78,107.68,107.71,4924.0,78.7822,78.8334,78.7602,78.7822,4924.0
2018-01-05 10:20:00,107.77,107.78,107.71,107.77,5044.0,78.8261,78.8334,78.7822,78.8261,5044.0
2018-01-05 10:25:00,107.78,107.89,107.78,107.86,33802.0,78.8334,78.9138,78.8334,78.8919,33802.0
2018-01-05 10:30:00,107.83,107.91,107.78,107.84,60986.0,78.87,78.9285,78.8334,78.8773,60986.0
2018-01-05 10:35:00,107.89,107.93,107.81,107.84,5749.0,78.9138,78.9431,78.8553,78.8773,5749.0
2018-01-05 10:40:00,107.84,107.9,107.77,107.77,10767.0,78.8773,78.9212,78.8261,78.8261,10767.0
2018-01-05 10:45:00,107.79,107.79,107.71,107.72,20166.0,78.8407,78.8407,78.7822,78.7895,20166.0
2018-01-05 10:50:00,107.72,107.82,107.72,107.78,4921.0,78.7895,78.8626,78.7895,78.8334,4921.0
2018-01-05 10:55:00,107.78,107.83,107.74,107.77,18622.0,78.8334,78.87,78.8041,78.8261,18622.0
2018-01-05 11:00:00,107.78,107.87,107.77,107.8,33629.0,78.8334,78.8992,78.8261,78.848,33629.0
2018-01-05 11:05:00,107.8,107.94,107.8,107.85,10636.0,78.848,78.9504,78.848,78.8846,10636.0
2018-01-05 11:10:00,107.9,108.0,107.85,107.97,20649.0,78.9212,78.9943,78.8846,78.9724,20649.0
2018-01-05 11:15:00,107.98,108.07,107.9,107.96,30546.0,78.9797,79.0455,78.9212,78.965,30546.0
2018-01-05 11:20:00,107.96,108.04,107.92,108.04,10729.0,78.965,79.0236,78.9358,79.0236,10729.0
2018-01-05 11:25:00,108.03,108.03,107.88,107.88,5213.0,79.0162,79.0162,78.9065,78.9065,5213.0
2018-01-05 11:30:00,107.96,108.0,107.89,107.95,6931.0,78.965,78.9943,78.9138,78.9577,6931.0
2018-01-05 11:35:00,107.92,108.07,107.92,107.97,21267.0,78.9358,79.0455,78.9358,78.9724,21267.0
2018-01-05 11:40:00,107.99,108.04,107.93,107.94,16292.0,78.987,79.0236,78.9431,78.9504,16292.0
2018-01-05 11:45:00,107.96,108.02,107.95,108.02,3450.0,78.965,79.0089,78.9577,79.0089,3450.0
2018-01-05 11:50:00,108.01,108.03,107.97,108.0,17062.0,79.0016,79.0162,78.9724,78.9943,17062.0
2018-01-05 11:55:00,108.0,108.03,107.95,107.95,7630.0,78.9943,79.0162,78.9577,78.9577,7630.0
2018-01-05 12:00:00,107.97,108.0,107.84,107.88,48822.0,78.9724,78.9943,78.8773,78.9065,48822.0
2018-01-05 12:05:00,107.89,107.94,107.87,107.87,4400.0,78.9138,78.9504,78.8992,78.8992,4400.0
2018-01-05 12:10:00,107.86,107.89,107.85,107.88,2353.0,78.8919,78.9138,78.8846,78.9065,2353.0
2018-01-05 12:15:00,107.88,108.04,107.86,107.95,21729.0,78.9065,79.0236,78.8919,78.9577,21729.0
2018-01-05 12:20:00,107.95,107.97,107.85,107.89,13170.0,78.9577,78.9724,78.8846,78.9138,13170.0
2018-01-05 12:25:00,107.89,107.98,107.86,107.97,14967.0,78.9138,78.9797,78.8919,78.9724,14967.0
2018-01-05 12:30:00,107.98,107.98,107.91,107.95,4975.0,78.9797,78.9797,78.9285,78.9577,4975.0
2018-01-05 12:35:00,107.93,107.97,107.89,107.93,9641.0,78.9431,78.9724,78.9138,78.9431,9641.0
2018-01-05 12:40:00,107.91,107.97,107.86,107.94,19675.0,78.9285,78.9724,78.8919,78.9504,19675.0
2018-01-05 12:45:00,107.94,107.98,107.88,107.88,4053.0,78.9504,78.9797,78.9065,78.9065,4053.0
2018-01-05 12:50:00,107.87,107.95,107.87,107.9,4958.0,78.8992,78.9577,78.8992,78.9212,4958.0
2018-01-05 12:55:00,107.91,107.97,107.89,107.97,3928.0,78.9285,78.9724,78.9138,78.9724,3928.0
2018-01-05 13:00:00,107.96,108.0,107.93,108.0,1072.0,78.965,78.9943,78.9431,78.9943,1072.0
2018-01-05 13:05:00,108.0,108.0,107.94,108.0,550.0,78.9943,78.9943,78.9504,78.9943,550.0
2018-01-05 13:10:00,107.96,108.0,107.95,107.98,3752.0,78.965,78.9943,78.9577,78.9797,3752.0
2018-01-05 13:15:00,107.98,108.01,107.95,107.95,4999.0,78.9797,79.0016,78.9577,78.9577,4999.0
2018-01-05 13:20:00,107.96,108.03,107.96,108.0,12909.0,78.965,79.0162,78.965,78.9943,12909.0
2018-01-05 13:25:00,108.01,108.03,107.94,107.94,7634.0,79.0016,79.0162,78.9504,78.9504,7634.0
2018-01-05 13:30:00,107.98,108.0,107.92,108.0,2190.0,78.9797,78.9943,78.9358,78.9943,2190.0
2018-01-05 13:35:00,107.95,108.01,107.93,108.01,2763.0,78.9577,79.0016,78.9431,79.0016,2763.0
2018-01-05 13:40:00,107.96,108.12,107.96,108.12,91159.0,78.965,79.0821,78.965,79.0821,91159.0
2018-01-05 13:45:00,108.12,108.17,108.1,108.14,8904.0,79.0821,79.1186,79.0674,79.0967,8904.0
2018-01-05 13:50:00,108.16,108.23,108.12,108.14,27310.0,79.1113,79.1625,79.0821,79.0967,27310.0
2018-01-05 13:55:00,108.14,108.14,108.07,108.07,2202.0,79.0967,79.0967,79.0455,79.0455,2202.0
2018-01-05 14:00:00,108.03,108.13,108.03,108.07,3733.0,79.0162,79.0894,79.0162,79.0455,3733.0
2018-01-05 14:05:00,108.09,108.2,108.07,108.2,13001.0,79.0601,79.1406,79.0455,79.1406,13001.0
2018-01-05 14:10:00,108.19,108.25,108.17,108.22,22755.0,79.1333,79.1772,79.1186,79.1552,22755.0
2018-01-05 14:15:00,108.19,108.25,108.17,108.22,8413.0,79.1333,79.1772,79.1186,79.1552,8413.0
2018-01-05 14:20:00,108.23,108.27,108.18,108.2,15592.0,79.1625,79.1918,79.126,79.1406,15592.0
2018-01-05 14:25:00,108.24,108.26,108.2,108.22,11494.0,79.1698,79.1845,79.1406,79.1552,11494.0
2018-01-05 14:30:00,108.2,108.24,108.14,108.24,11278.0,79.1406,79.1698,79.0967,79.1698,11278.0
2018-01-05 14:35:00,108.23,108.33,108.22,108.23,7641.0,79.1625,79.2357,79.1552,79.1625,7641.0
2018-01-05 14:40:00,108.27,108.31,108.23,108.31,2489.0,79.1918,79.221,79.1625,79.221,2489.0
2018-01-05 14:45:00,108.31,108.38,108.28,108.35,3750.0,79.221,79.2722,79.1991,79.2503,3750.0
2018-01-05 14:50:00,108.32,108.36,108.28,108.31,8147.0,79.2284,79.2576,79.1991,79.221,8147.0
2018-01-05 14:55:00,108.29,108.32,108.19,108.21,11107.0,79.2064,79.2284,79.1333,79.1479,11107.0
2018-01-05 15:00:00,108.24,108.27,108.15,108.17,7990.0,79.1698,79.1918,79.104,79.1186,7990.0
2018-01-05 15:05:00,108.21,108.27,108.08,108.11,11777.0,79.1479,79.1918,79.0528,79.0748,11777.0
2018-01-05 15:10:00,108.11,108.12,107.97,107.97,10554.0,79.0748,79.0821,78.9724,78.9724,10554.0
2018-01-05 15:15:00,108.02,108.03,107.98,108.01,41858.0,79.0089,79.0162,78.9797,79.0016,41858.0
2018-01-05 15:20:00,108.03,108.1,108.01,108.1,10369.0,79.0162,79.0674,79.0016,79.0674,10369.0
2018-01-05 15:25:00,108.09,108.12,108.05,108.09,13300.0,79.0601,79.0821,79.0309,79.0601,13300.0
2018-01-05 15:30:00,108.07,108.08,108.0,108.02,18024.0,79.0455,79.0528,78.9943,79.0089,18024.0
2018-01-05 15:35:00,108.02,108.02,107.98,108.0,32228.0,79.0089,79.0089,78.9797,78.9943,32228.0
2018-01-05 15:40:00,108.02,108.09,108.01,108.09,13399.0,79.0089,79.0601,79.0016,79.0601,13399.0
2018-01-05 15:45:00,108.1,108.17,108.08,108.11,33884.0,79.0674,79.1186,79.0528,79.0748,33884.0
2018-01-05 15:50:00,108.12,108.16,108.07,108.09,35304.0,79.0821,79.1113,79.0455,79.0601,35304.0
2018-01-05 15:55:00,108.11,108.12,107.88,108.02,113038.0,79.0748,79.0821,78.9065,79.0089,113038.0
2018-01-08 09:30:00,108.1,108.66,108.01,108.66,15404.0,79.0674,79.477,79.0016,79.477,15404.0
2018-01-08 09:35:00,108.37,108.55,108.34,108.43,24602.0,79.2649,79.3966,79.243,79.3088,24602.0
2018-01-08 09:40:00,108.47,108.63,108.4,108.56,32701.0,79.3381,79.4551,79.2869,79.4039,32701.0
2018-01-08 09:45:00,108.41,108.55,108.36,108.5,37428.0,79.2942,79.3966,79.2576,79.36,37428.0
2018-01-08 09:50:00,108.53,108.53,108.38,108.47,7952.0,79.382,79.382,79.2722,79.3381,7952.0
2018-01-08 09:55:00,108.47,108.59,108.37,108.59,13798.0,79.3381,79.4258,79.2649,79.4258,13798.0
2018-01-08 10:00:00,108.59,108.73,108.53,108.62,12743.0,79.4258,79.5282,79.382,79.4478,12743.0
2018-01-08 10:05:00,108.56,108.58,108.39,108.49,4301.0,79.4039,79.4185,79.2796,79.3527,4301.0
2018-01-08 10:10:00,108.45,108.48,108.2,108.29,14271.0,79.3234,79.3454,79.1406,79.2064,14271.0
2018-01-08 10:15:00,108.3,108.31,108.23,108.28,3560.0,79.2137,79.221,79.1625,79.1991,3560.0
2018-01-08 10:20:00,108.28,108.38,108.12,108.18,4557.0,79.1991,79.2722,79.0821,79.126,4557.0
2018-01-08 10:25:00,108.27,108.41,108.23,108.39,7152.0,79.1918,79.2942,79.1625,79.2796,7152.0
2018-01-08 10:30:00,108.39,108.48,108.33,108.48,12704.0,79.2796,79.3454,79.2357,79.3454,12704.0
2018-01-08 10:35:00,108.45,108.55,108.42,108.53,11629.0,79.3234,79.3966,79.3015,79.382,11629.0
2018-01-08 10:40:00,108.52,108.53,108.26,108.39,9449.0,79.3746,79.382,79.1845,79.2796,9449.0
2018-01-08 10:45:00,108.43,108.45,108.36,108.37,11558.0,79.3088,79.3234,79.2576,79.2649,11558.0
2018-01-08 10:50:00,108.31,108.4,108.22,108.22,6029.0,79.221,79.2869,79.1552,79.1552,6029.0
2018-01-08 10:55:00,108.29,108.38,108.2,108.29,4770.0,79.2064,79.2722,79.1406,79.2064,4770.0
2018-01-08 11:00:00,108.26,108.36,108.26,108.36,2469.0,79.1845,79.2576,79.1845,79.2576,2469.0
2018-01-08 11:05:00,108.31,108.37,108.2,108.2,4646.0,79.221,79.2649,79.1406,79.1406,4646.0
2018-01-08 11:10:00,108.23,108.29,108.2,108.29,2695.0,79.1625,79.2064,79.1406,79.2064,2695.0
2018-01-08 11:15:00,108.23,108.27,108.15,108.18,5581.0,79.1625,79.1918,79.104,79.126,5581.0
2018-01-08 11:20:00,108.21,108.26,108.12,108.2,13618.0,79.1479,79.1845,79.0821,79.1406,13618.0
2018-01-08 11:25:00,108.2,108.27,108.17,108.27,2750.0,79.1406,79.1918,79.1186,79.1918,2750.0
2018-01-08 11:30:00,108.28,108.35,108.16,108.25,5058.0,79.1991,79.2503,79.1113,79.1772,5058.0
2018-01-08 11:35:00,108.24,108.28,108.19,108.28,2018.0,79.1698,79.1991,79.1333,79.1991,2018.0
2018-01-08 11:40:00,108.26,108.29,108.12,108.12,4348.0,79.1845,79.2064,79.0821,79.0821,4348.0
2018-01-08 11:45:00,108.12,108.18,108.09,108.09,15865.0,79.0821,79.126,79.0601,79.0601,15865.0
2018-01-08 11:50:00,108.12,108.14,107.89,107.89,4926.0,79.0821,79.0967,78.9138,78.9138,4926.0
2018-01-08 11:55:00,107.94,107.94,107.72,107.8,7602.0,78.9504,78.9504,78.7895,78.848,7602.0
2018-01-08 12:00:00,107.79,107.85,107.73,107.84,4120.0,78.8407,78.8846,78.7968,78.8773,4120.0
2018-01-08 12:05:00,107.87,108.06,107.87,108.06,4063.0,78.8992,79.0382,78.8992,79.0382,4063.0
2018-01-08 12:10:00,108.06,108.16,108.01,108.16,31679.0,79.0382,79.1113,79.0016,79.1113,31679.0
2018-01-08 12:15:00,108.14,108.15,108.06,108.1,53517.0,79.0967,79.104,79.0382,79.0674,53517.0
2018-01-08 12:20:00,108.12,108.18,108.06,108.16,5840.0,79.0821,79.126,79.0382,79.1113,5840.0
2018-01-08 12:25:00,108.16,108.2,108.12,108.18,6216.0,79.1113,79.1406,79.0821,79.126,6216.0
2018-01-08 12:30:00,108.18,108.25,108.17,108.21,8428.0,79.126,79.1772,79.1186,79.1479,8428.0
2018-01-08 12:35:00,108.2,108.4,108.19,108.35,4351.0,79.1406,79.2869,79.1333,79.2503,4351.0
2018-01-08 12:40:00,108.32,108.38,108.29,108.33,12268.0,79.2284,79.2722,79.2064,79.2357,12268.0
2018-01-08 12:45:00,108.36,108.4,108.27,108.32,8396.0,79.2576,79.2869,79.1918,79.2284,8396.0
2018-01-08 12:50:00,108.32,108.32,108.25,108.29,2087.0,79.2284,79.2284,79.1772,79.2064,2087.0
2018-01-08 12:55:00,108.24,108.31,108.22,108.3,5071.0,79.1698,79.221,79.1552,79.2137,5071.0
2018-01-08 13:00:00,108.3,108.34,108.27,108.33,7884.0,79.2137,79.243,79.1918,79.2357,7884.0
2018-01-08 13:05:00,108.32,108.32,108.22,108.27,2869.0,79.2284,79.2284,79.1552,79.1918,2869.0
2018-01-08 13:10:00,108.31,108.37,108.29,108.37,1735.0,79.221,79.2649,79.2064,79.2649,1735.0
2018-01-08 13:15:00,108.37,108.43,108.32,108.42,16945.0,79.2649,79.3088,79.2284,79.3015,16945.0
2018-01-08 13:20:00,108.44,108.49,108.42,108.45,4113.0,79.3161,79.3527,79.3015,79.3234,4113.0
2018-01-08 13:25:00,108.48,108.53,108.45,108.49,4116.0,79.3454,79.382,79.3234,79.3527,4116.0
2018-01-08 13:30:00,108.53,108.6,108.51,108.57,3169.0,79.382,79.4332,79.3673,79.4112,3169.0
2018-01-08 13:35:00,108.57,108.57,108.51,108.57,3870.0,79.4112,79.4112,79.3673,79.4112,3870.0
2018-01-08 13:40:00,108.57,108.7,108.56,108.66,7722.0,79.4112,79.5063,79.4039,79.477,7722.0
2018-01-08 13:45:00,108.67,108.69,108.52,108.52,8358.0,79.4844,79.499,79.3746,79.3746,8358.0
2018-01-08 13:50:00,108.52,108.55,108.49,108.5,6475.0,79.3746,79.3966,79.3527,79.36,6475.0
2018-01-08 13:55:00,108.51,108.54,108.47,108.49,12010.0,79.3673,79.3893,79.3381,79.3527,12010.0
2018-01-08 14:00:00,108.5,108.65,108.46,108.62,11621.0,79.36,79.4697,79.3308,79.4478,11621.0
2018-01-08 14:05:00,108.66,108.71,108.61,108.62,11433.0,79.477,79.5136,79.4405,79.4478,11433.0
2018-01-08 14:10:00,108.63,108.64,108.5,108.5,12488.0,79.4551,79.4624,79.36,79.36,12488.0
2018-01-08 14:15:00,108.5,108.54,108.47,108.54,6847.0,79.36,79.3893,79.3381,79.3893,6847.0
2018-01-08 14:20:00,108.53,108.58,108.52,108.55,2387.0,79.382,79.4185,79.3746,79.3966,2387.0
2018-01-08 14:25:00,108.54,108.59,108.5,108.58,7307.0,79.3893,79.4258,79.36,79.4185,7307.0
2018-01-08 14:30:00,108.6,108.6,108.54,108.56,6086.0,79.4332,79.4332,79.3893,79.4039,6086.0
2018-01-08 14:35:00,108.56,108.58,108.47,108.47,13902.0,79.4039,79.4185,79.3381,79.3381,13902.0
2018-01-08 14:40:00,108.49,108.5,108.47,108.49,12437.0,79.3527,79.36,79.3381,79.3527,12437.0
2018-01-08 14:45:00,108.5,108.5,108.45,108.45,7274.0,79.36,79.36,79.3234,79.3234,7274.0
2018-01-08 14:50:00,108.43,108.48,108.41,108.47,3071.0,79.3088,79.3454,79.2942,79.3381,3071.0
2018-01-08 14:55:00,108.46,108.5,108.38,108.4,10267.0,79.3308,79.36,79.2722,79.2869,10267.0
2018-01-08 15:00:00,108.42,108.49,108.42,108.48,5973.0,79.3015,79.3527,79.3015,79.3454,5973.0
2018-01-08 15:05:00,108.52,108.56,108.46,108.46,7543.0,79.3746,79.4039,79.3308,79.3308,7543.0
2018-01-08 15:10:00,108.45,108.48,108.41,108.45,7041.0,79.3234,79.3454,79.2942,79.3234,7041.0
2018-01-08 15:15:00,108.45,108.45,108.33,108.33,6792.0,79.3234,79.3234,79.2357,79.2357,6792.0
2018-01-08 15:20:00,108.34,108.36,108.26,108.28,6381.0,79.243,79.2576,79.1845,79.1991,6381.0
2018-01-08 15:25:00,108.29,108.3,108.24,108.27,8772.0,79.2064,79.2137,79.1698,79.1918,8772.0
2018-01-08 15:30:00,108.3,108.34,108.23,108.33,25131.0,79.2137,79.243,79.1625,79.2357,25131.0
2018-01-08 15:35:00,108.33,108.34,108.24,108.26,25435.0,79.2357,79.243,79.1698,79.1845,25435.0
2018-01-08 15:40:00,108.25,108.29,108.19,108.27,28347.0,79.1772,79.2064,79.1333,79.1918,28347.0
2018-01-08 15:45:00,108.27,108.3,108.25,108.26,24245.0,79.1918,79.2137,79.1772,79.1845,24245.0
2018-01-08 15:50:00,108.26,108.32,108.16,108.31,35474.0,79.1845,79.2284,79.1113,79.221,35474.0
2018-01-08 15:55:00,108.3,108.36,108.28,108.34,166113.0,79.2137,79.2576,79.1991,79.243,166113.0
2018-01-09 09:30:00,108.3,108.67,108.22,108.38,20631.0,79.2137,79.4844,79.1552,79.2722,20631.0
2018-01-09 09:35:00,108.37,108.42,108.29,108.36,2544.0,79.2649,79.3015,79.2064,79.2576,2544.0
2018-01-09 09:40:00,108.3,108.45,108.13,108.43,10925.0,79.2137,79.3234,79.0894,79.3088,10925.0
2018-01-09 09:45:00,108.49,108.54,108.13,108.22,9456.0,79.3527,79.3893,79.0894,79.1552,9456.0
2018-01-09 09:50:00,108.1,108.13,107.97,107.97,1630.0,79.0674,79.0894,78.9724,78.9724,1630.0
2018-01-09 09:55:00,107.98,108.21,107.98,108.19,3622.0,78.9797,79.1479,78.9797,79.1333,3622.0
2018-01-09 10:00:00,108.13,108.23,108.03,108.09,7234.0,79.0894,79.1625,79.0162,79.0601,7234.0
2018-01-09 10:05:00,108.05,108.29,108.05,108.23,5240.0,79.0309,79.2064,79.0309,79.1625,5240.0
2018-01-09 10:10:00,108.23,108.31,108.16,108.31,6303.0,79.1625,79.221,79.1113,79.221,6303.0
2018-01-09 10:15:00,108.24,108.28,108.19,108.27,3745.0,79.1698,79.1991,79.1333,79.1918,3745.0
2018-01-09 10:20:00,108.25,108.5,108.24,108.36,8020.0,79.1772,79.36,79.1698,79.2576,8020.0
2018-01-09 10:25:00,108.32,108.34,108.21,108.28,5366.0,79.2284,79.243,79.1479,79.1991,5366.0
2018-01-09 10:30:00,108.36,108.39,108.23,108.28,5508.0,79.2576,79.2796,79.1625,79.1991,5508.0
2018-01-09 10:35:00,108.26,108.36,108.18,108.18,5831.0,79.1845,79.2576,79.126,79.126,5831.0
2018-01-09 10:40:00,108.14,108.14,107.93,107.99,5295.0,79.0967,79.0967,78.9431,78.987,5295.0
2018-01-09 10:45:00,108.04,108.09,108.0,108.05,5857.0,79.0236,79.0601,78.9943,79.0309,5857.0
2018-01-09 10:50:00,108.06,108.24,107.96,108.24,9318.0,79.0382,79.1698,78.965,79.1698,9318.0
2018-01-09 10:55:00,108.18,108.37,108.18,108.36,13112.0,79.126,79.2649,79.126,79.2576,13112.0
2018-01-09 11:00:00,108.29,108.32,108.25,108.29,5323.0,79.2064,79.2284,79.1772,79.2064,5323.0
2018-01-09 11:05:00,108.33,108.33,108.22,108.3,5376.0,79.2357,79.2357,79.1552,79.2137,5376.0
2018-01-09 11:10:00,108.24,108.39,108.23,108.38,2900.0,79.1698,79.2796,79.1625,79.2722,2900.0
2018-01-09 11:15:00,108.32,108.43,108.32,108.42,3525.0,79.2284,79.3088,79.2284,79.3015,3525.0
2018-01-09 11:20:00,108.38,108.41,108.29,108.33,12104.0,79.2722,79.2942,79.2064,79.2357,12104.0
2018-01-09 11:25:00,108.3,108.4,108.22,108.29,4913.0,79.2137,79.2869,79.1552,79.2064,4913.0
2018-01-09 11:30:00,108.29,108.31,108.22,108.29,4695.0,79.2064,79.221,79.1552,79.2064,4695.0
2018-01-09 11:35:00,108.31,108.35,108.15,108.15,2874.0,79.221,79.2503,79.104,79.104,2874.0
2018-01-09 11:40:00,108.22,108.22,108.15,108.19,1900.0,79.1552,79.1552,79.104,79.1333,1900.0
2018-01-09 11:45:00,108.15,108.22,108.13,108.22,1600.0,79.104,79.1552,79.0894,79.1552,1600.0
2018-01-09 11:50:00,108.22,108.25,108.15,108.22,2380.0,79.1552,79.1772,79.104,79.1552,2380.0
2018-01-09 11:55:00,108.25,108.28,108.19,108.24,2414.0,79.1772,79.1991,79.1333,79.1698,2414.0
2018-01-09 12:00:00,108.18,108.25,108.18,108.21,3671.0,79.126,79.1772,79.126,79.1479,3671.0
2018-01-09 12:05:00,108.2,108.24,108.18,108.19,6850.0,79.1406,79.1698,79.126,79.1333,6850.0
2018-01-09 12:10:00,108.2,108.27,108.19,108.25,2240.0,79.1406,79.1918,79.1333,79.1772,2240.0
2018-01-09 12:15:00,108.29,108.32,108.27,108.29,2951.0,79.2064,79.2284,79.1918,79.2064,2951.0
2018-01-09 12:20:00,108.29,108.4,108.29,108.35,10374.0,79.2064,79.2869,79.2064,79.2503,10374.0
2018-01-09 12:25:00,108.36,108.38,108.27,108.27,6020.0,79.2576,79.2722,79.1918,79.1918,6020.0
2018-01-09 12:30:00,108.29,108.31,108.13,108.13,4853.0,79.2064,79.221,79.0894,79.0894,4853.0
2018-01-09 12:35:00,108.18,108.2,108.15,108.19,1335.0,79.126,79.1406,79.104,79.1333,1335.0
2018-01-09 12:40:00,108.22,108.22,108.12,108.2,14689.0,79.1552,79.1552,79.0821,79.1406,14689.0
2018-01-09 12:45:00,108.24,108.32,108.22,108.22,4994.0,79.1698,79.2284,79.1552,79.1552,4994.0
2018-01-09 12:50:00,108.22,108.32,108.18,108.18,2606.0,79.1552,79.2284,79.126,79.126,2606.0
2018-01-09 12:55:00,108.17,108.27,108.17,108.23,3093.0,79.1186,79.1918,79.1186,79.1625,3093.0
2018-01-09 13:00:00,108.29,108.29,108.22,108.28,4040.0,79.2064,79.2064,79.1552,79.1991,4040.0
2018-01-09 13:05:00,108.23,108.23,108.17,108.18,1483.0,79.1625,79.1625,79.1186,79.126,1483.0
2018-01-09 13:10:00,108.24,108.24,108.18,108.21,833.0,79.1698,79.1698,79.126,79.1479,833.0
2018-01-09 13:15:00,108.22,108.26,108.2,108.26,4500.0,79.1552,79.1845,79.1406,79.1845,4500.0
2018-01-09 13:20:00,108.3,108.32,108.24,108.32,4052.0,79.2137,79.2284,79.1698,79.2284,4052.0
2018-01-09 13:25:00,108.33,108.33,108.25,108.28,4495.0,79.2357,79.2357,79.1772,79.1991,4495.0
2018-01-09 13:30:00,108.32,108.33,108.24,108.26,2200.0,79.2284,79.2357,79.1698,79.1845,2200.0
2018-01-09 13:35:00,108.25,108.31,108.24,108.3,3391.0,79.1772,79.221,79.1698,79.2137,3391.0
2018-01-09 13:40:00,108.3,108.33,108.29,108.3,4277.0,79.2137,79.2357,79.2064,79.2137,4277.0
2018-01-09 13:45:00,108.3,108.34,108.27,108.27,3550.0,79.2137,79.243,79.1918,79.1918,3550.0
2018-01-09 13:50:00,108.3,108.3,108.27,108.29,2731.0,79.2137,79.2137,79.1918,79.2064,2731.0
2018-01-09 13:55:00,108.3,108.33,108.28,108.31,3674.0,79.2137,79.2357,79.1991,79.221,3674.0
2018-01-09 14:00:00,108.29,108.34,108.24,108.28,6983.0,79.2064,79.243,79.1698,79.1991,6983.0
2018-01-09 14:05:00,108.24,108.34,108.24,108.24,6239.0,79.1698,79.243,79.1698,79.1698,6239.0
2018-01-09 14:10:00,108.23,108.28,108.22,108.22,1635.0,79.1625,79.1991,79.1552,79.1552,1635.0
2018-01-09 14:15:00,108.25,108.28,108.2,108.23,3700.0,79.1772,79.1991,79.1406,79.1625,3700.0
2018-01-09 14:20:00,108.26,108.26,108.13,108.14,4003.0,79.1845,79.1845,79.0894,79.0967,4003.0
2018-01-09 14:25:00,108.12,108.17,108.1,108.13,6379.0,79.0821,79.1186,79.0674,79.0894,6379.0
2018-01-09 14:30:00,108.16,108.19,108.14,108.16,7808.0,79.1113,79.1333,79.0967,79.1113,7808.0
2018-01-09 14:35:00,108.12,108.21,108.12,108.2,5033.0,79.0821,79.1479,79.0821,79.1406,5033.0
2018-01-09 14:40:00,108.22,108.22,108.13,108.15,6747.0,79.1552,79.1552,79.0894,79.104,6747.0
2018-01-09 14:45:00,108.15,108.22,108.1,108.22,3871.0,79.104,79.1552,79.0674,79.1552,3871.0
2018-01-09 14:50:00,108.19,108.25,108.15,108.24,4525.0,79.1333,79.1772,79.104,79.1698,4525.0
2018-01-09 14:55:00,108.19,108.28,108.19,108.27,7248.0,79.1333,79.1991,79.1333,79.1918,7248.0
2018-01-09 15:00:00,108.27,108.28,108.17,108.18,8018.0,79.1918,79.1991,79.1186,79.126,8018.0
2018-01-09 15:05:00,108.17,108.22,108.15,108.19,4865.0,79.1186,79.1552,79.104,79.1333,4865.0
2018-01-09 15:10:00,108.16,108.19,108.1,108.12,6781.0,79.1113,79.1333,79.0674,79.0821,6781.0
2018-01-09 15:15:00,108.1,108.14,108.04,108.09,5718.0,79.0674,79.0967,79.0236,79.0601,5718.0
2018-01-09 15:20:00,108.09,108.09,108.05,108.05,2900.0,79.0601,79.0601,79.0309,79.0309,2900.0
2018-01-09 15:25:00,108.09,108.09,107.89,107.9,22632.0,79.0601,79.0601,78.9138,78.9212,22632.0
2018-01-09 15:30:00,107.89,107.96,107.86,107.94,12837.0,78.9138,78.965,78.8919,78.9504,12837.0
2018-01-09 15:35:00,107.93,108.01,107.92,108.01,14227.0,78.9431,79.0016,78.9358,79.0016,14227.0
2018-01-09 15:40:00,107.99,107.99,107.82,107.84,17365.0,78.987,78.987,78.8626,78.8773,17365.0
2018-01-09 15:45:00,107.81,107.86,107.63,107.75,34451.0,78.8553,78.8919,78.7237,78.8114,34451.0
2018-01-09 15:50:00,107.76,107.81,107.73,107.77,43430.0,78.8188,78.8553,78.7968,78.8261,43430.0
2018-01-09 15:55:00,107.74,107.83,107.64,107.69,112855.0,78.8041,78.87,78.731,78.7676,112855.0
2018-01-10 09:30:00,105.95,106.53,103.34,105.75,273465.0,77.4949,77.9191,75.5858,77.3486,273465.0
2018-01-10 09:35:00,105.82,106.07,105.08,105.19,97042.0,77.3998,77.5826,76.8585,76.939,97042.0
2018-01-10 09:40:00,105.07,105.61,104.83,105.39,81809.0,76.8512,77.2462,76.6757,77.0853,81809.0
2018-01-10 09:45:00,105.32,105.4,104.41,104.43,80154.0,77.0341,77.0926,76.3685,76.3831,80154.0
2018-01-10 09:50:00,104.42,104.73,104.32,104.53,65708.0,76.3758,76.6025,76.3026,76.4562,65708.0
2018-01-10 09:55:00,104.53,104.89,104.39,104.77,49685.0,76.4562,76.7196,76.3538,76.6318,49685.0
2018-01-10 10:00:00,104.74,104.85,104.36,104.75,60593.0,76.6098,76.6903,76.3319,76.6172,60593.0
2018-01-10 10:05:00,104.79,104.93,104.36,104.36,79545.0,76.6464,76.7488,76.3319,76.3319,79545.0
2018-01-10 10:10:00,104.38,104.42,103.68,104.1,200444.0,76.3465,76.3758,75.8345,76.1417,200444.0
2018-01-10 10:15:00,104.09,104.1,103.43,104.06,54402.0,76.1344,76.1417,75.6517,76.1125,54402.0
2018-01-10 10:20:00,104.08,104.24,103.91,104.07,78490.0,76.1271,76.2441,76.0028,76.1198,78490.0
2018-01-10 10:25:00,104.1,104.27,103.79,104.08,67609.0,76.1417,76.2661,75.915,76.1271,67609.0
2018-01-10 10:30:00,104.01,104.17,103.9,103.98,38571.0,76.0759,76.1929,75.9954,76.054,38571.0
2018-01-10 10:35:00,103.98,104.11,103.9,104.08,32537.0,76.054,76.149,75.9954,76.1271,32537.0
2018-01-10 10:40:00,104.03,104.16,103.92,104.01,39592.0,76.0905,76.1856,76.0101,76.0759,39592.0
2018-01-10 10:45:00,104.01,104.46,104.01,104.45,392236.0,76.0759,76.405,76.0759,76.3977,392236.0
2018-01-10 10:50:00,104.43,104.51,104.08,104.08,33722.0,76.3831,76.4416,76.1271,76.1271,33722.0
2018-01-10 10:55:00,104.04,104.32,103.92,104.16,36351.0,76.0978,76.3026,76.0101,76.1856,36351.0
2018-01-10 11:00:00,104.17,104.52,104.03,104.48,24536.0,76.1929,76.4489,76.0905,76.4197,24536.0
2018-01-10 11:05:00,104.4,104.5,104.11,104.31,27893.0,76.3612,76.4343,76.149,76.2953,27893.0
2018-01-10 11:10:00,104.29,104.52,104.29,104.47,47733.0,76.2807,76.4489,76.2807,76.4124,47733.0
2018-01-10 11:15:00,104.45,104.52,103.82,103.97,78257.0,76.3977,76.4489,75.9369,76.0466,78257.0
2018-01-10 11:20:00,103.93,104.09,103.92,104.06,50622.0,76.0174,76.1344,76.0101,76.1125,50622.0
2018-01-10 11:25:00,104.06,104.29,104.0,104.02,56297.0,76.1125,76.2807,76.0686,76.0832,56297.0
2018-01-10 11:30:00,104.09,104.1,103.83,103.9,38953.0,76.1344,76.1417,75.9442,75.9954,38953.0
2018-01-10 11:35:00,103.9,103.93,103.62,103.82,37878.0,75.9954,76.0174,75.7906,75.9369,37878.0
2018-01-10 11:40:00,103.83,104.01,103.77,103.98,73174.0,75.9442,76.0759,75.9004,76.054,73174.0
2018-01-10 11:45:00,103.92,103.94,103.89,103.94,26192.0,76.0101,76.0247,75.9881,76.0247,26192.0
2018-01-10 11:50:00,103.93,103.94,103.88,103.94,25035.0,76.0174,76.0247,75.9808,76.0247,25035.0
2018-01-10 11:55:00,103.9,103.91,103.72,103.77,28926.0,75.9954,76.0028,75.8638,75.9004,28926.0
2018-01-10 12:00:00,103.78,103.88,103.74,103.88,46477.0,75.9077,75.9808,75.8784,75.9808,46477.0
2018-01-10 12:05:00,103.88,104.07,103.85,104.05,27062.0,75.9808,76.1198,75.9589,76.1052,27062.0
2018-01-10 12:10:00,104.0,104.31,103.9,104.19,36679.0,76.0686,76.2953,75.9954,76.2076,36679.0
2018-01-10 12:15:00,104.21,104.58,104.14,104.39,41867.0,76.2222,76.4928,76.171,76.3538,41867.0
2018-01-10 12:20:00,104.37,104.44,104.19,104.27,30726.0,76.3392,76.3904,76.2076,76.2661,30726.0
2018-01-10 12:25:00,104.3,104.66,104.28,104.5,22450.0,76.288,76.5513,76.2734,76.4343,22450.0
2018-01-10 12:30:00,104.52,104.66,104.36,104.53,20241.0,76.4489,76.5513,76.3319,76.4562,20241.0
2018-01-10 12:35:00,104.56,104.69,104.47,104.47,27641.0,76.4782,76.5733,76.4124,76.4124,27641.0
2018-01-10 12:40:00,104.44,104.53,104.31,104.41,37180.0,76.3904,76.4562,76.2953,76.3685,37180.0
2018-01-10 12:45:00,104.38,104.52,104.28,104.28,26575.0,76.3465,76.4489,76.2734,76.2734,26575.0
2018-01-10 12:50:00,104.33,104.34,104.04,104.13,54743.0,76.31,76.3173,76.0978,76.1637,54743.0
2018-01-10 12:55:00,104.08,104.49,104.07,104.29,61283.0,76.1271,76.427,76.1198,76.2807,61283.0
2018-01-10 13:00:00,104.27,104.33,104.07,104.21,19135.0,76.2661,76.31,76.1198,76.2222,19135.0
2018-01-10 13:05:00,104.26,104.42,104.2,104.26,20766.0,76.2588,76.3758,76.2149,76.2588,20766.0
2018-01-10 13:10:00,104.21,104.26,104.06,104.13,17240.0,76.2222,76.2588,76.1125,76.1637,17240.0
2018-01-10 13:15:00,104.14,104.16,103.9,103.95,16828.0,76.171,76.1856,75.9954,76.032,16828.0
2018-01-10 13:20:00,103.94,104.14,103.89,104.09,15595.0,76.0247,76.171,75.9881,76.1344,15595.0
2018-01-10 13:25:00,104.11,104.22,104.1,104.19,8954.0,76.149,76.2295,76.1417,76.2076,8954.0
2018-01-10 13:30:00,104.2,104.5,104.18,104.38,37208.0,76.2149,76.4343,76.2002,76.3465,37208.0
2018-01-10 13:35:00,104.32,104.38,104.15,104.15,27081.0,76.3026,76.3465,76.1783,76.1783,27081.0
2018-01-10 13:40:00,104.15,104.28,104.15,104.19,8394.0,76.1783,76.2734,76.1783,76.2076,8394.0
2018-01-10 13:45:00,104.19,104.28,104.14,104.22,8547.0,76.2076,76.2734,76.171,76.2295,8547.0
2018-01-10 13:50:00,104.22,104.44,104.2,104.41,50579.0,76.2295,76.3904,76.2149,76.3685,50579.0
2018-01-10 13:55:00,104.44,104.48,104.3,104.44,15602.0,76.3904,76.4197,76.288,76.3904,15602.0
2018-01-10 14:00:00,104.41,104.43,104.18,104.22,44022.0,76.3685,76.3831,76.2002,76.2295,44022.0
2018-01-10 14:05:00,104.22,104.35,104.21,104.32,20725.0,76.2295,76.3246,76.2222,76.3026,20725.0
2018-01-10 14:10:00,104.31,104.4,104.22,104.31,56833.0,76.2953,76.3612,76.2295,76.2953,56833.0
2018-01-10 14:15:00,104.33,104.41,104.26,104.3,58815.0,76.31,76.3685,76.2588,76.288,58815.0
2018-01-10 14:20:00,104.29,104.48,104.22,104.29,59127.0,76.2807,76.4197,76.2295,76.2807,59127.0
2018-01-10 14:25:00,104.34,104.43,104.29,104.4,29703.0,76.3173,76.3831,76.2807,76.3612,29703.0
2018-01-10 14:30:00,104.39,104.43,104.32,104.38,32206.0,76.3538,76.3831,76.3026,76.3465,32206.0
2018-01-10 14:35:00,104.36,104.44,104.33,104.35,19722.0,76.3319,76.3904,76.31,76.3246,19722.0
2018-01-10 14:40:00,104.36,104.64,104.35,104.47,147598.0,76.3319,76.5367,76.3246,76.4124,147598.0
2018-01-10 14:45:00,104.48,104.64,104.45,104.58,17103.0,76.4197,76.5367,76.3977,76.4928,17103.0
2018-01-10 14:50:00,104.58,104.7,104.55,104.61,14779.0,76.4928,76.5806,76.4709,76.5148,14779.0
2018-01-10 14:55:00,104.59,104.79,104.52,104.79,14552.0,76.5001,76.6464,76.4489,76.6464,14552.0
2018-01-10 15:00:00,104.75,104.79,104.65,104.66,10223.0,76.6172,76.6464,76.544,76.5513,10223.0
2018-01-10 15:05:00,104.65,104.79,104.64,104.7,23556.0,76.544,76.6464,76.5367,76.5806,23556.0
2018-01-10 15:10:00,104.69,104.69,104.61,104.67,18528.0,76.5733,76.5733,76.5148,76.5586,18528.0
2018-01-10 15:15:00,104.66,104.8,104.66,104.77,21631.0,76.5513,76.6537,76.5513,76.6318,21631.0
2018-01-10 15:20:00,104.77,104.84,104.67,104.73,36907.0,76.6318,76.683,76.5586,76.6025,36907.0
2018-01-10 15:25:00,104.75,104.76,104.66,104.7,29187.0,76.6172,76.6245,76.5513,76.5806,29187.0
2018-01-10 15:30:00,104.72,104.83,104.7,104.73,39929.0,76.5952,76.6757,76.5806,76.6025,39929.0
2018-01-10 15:35:00,104.73,104.75,104.59,104.7,69787.0,76.6025,76.6172,76.5001,76.5806,69787.0
2018-01-10 15:40:00,104.69,104.81,104.68,104.75,49076.0,76.5733,76.661,76.566,76.6172,49076.0
2018-01-10 15:45:00,104.75,104.86,104.73,104.82,45538.0,76.6172,76.6976,76.6025,76.6684,45538.0
2018-01-10 15:50:00,104.82,104.9,104.78,104.79,37225.0,76.6684,76.7269,76.6391,76.6464,37225.0
2018-01-10 15:55:00,104.79,104.97,104.74,104.91,143629.0,76.6464,76.7781,76.6098,76.7342,143629.0
2018-01-11 09:30:00,104.95,105.16,104.62,104.84,45798.0,76.7634,76.917,76.5221,76.683,45798.0
2018-01-11 09:35:00,104.81,105.0,104.7,104.86,43762.0,76.661,76.8,76.5806,76.6976,43762.0
2018-01-11 09:40:00,104.88,105.19,104.76,104.76,35455.0,76.7122,76.939,76.6245,76.6245,35455.0
2018-01-11 09:45:00,104.77,104.91,104.55,104.58,20658.0,76.6318,76.7342,76.4709,76.4928,20658.0
2018-01-11 09:50:00,104.58,104.65,104.32,104.56,46351.0,76.4928,76.544,76.3026,76.4782,46351.0
2018-01-11 09:55:00,104.68,104.69,104.39,104.45,35186.0,76.566,76.5733,76.3538,76.3977,35186.0
2018-01-11 10:00:00,104.42,104.67,104.37,104.46,18305.0,76.3758,76.5586,76.3392,76.405,18305.0
2018-01-11 10:05:00,104.38,104.62,104.38,104.38,101650.0,76.3465,76.5221,76.3465,76.3465,101650.0
2018-01-11 10:10:00,104.38,104.46,104.31,104.33,43387.0,76.3465,76.405,76.2953,76.31,43387.0
2018-01-11 10:15:00,104.31,104.5,104.31,104.34,66775.0,76.2953,76.4343,76.2953,76.3173,66775.0
2018-01-11 10:20:00,104.36,104.36,103.92,103.98,32676.0,76.3319,76.3319,76.0101,76.054,32676.0
2018-01-11 10:25:00,103.98,104.04,103.76,103.77,43565.0,76.054,76.0978,75.893,75.9004,43565.0
2018-01-11 10:30:00,103.75,103.77,103.19,103.26,170707.0,75.8857,75.9004,75.4761,75.5273,170707.0
2018-01-11 10:35:00,103.2,103.42,103.09,103.25,55438.0,75.4834,75.6444,75.403,75.52,55438.0
2018-01-11 10:40:00,103.28,103.71,103.28,103.56,89070.0,75.542,75.8565,75.542,75.7468,89070.0
2018-01-11 10:45:00,103.59,103.9,103.58,103.83,45299.0,75.7687,75.9954,75.7614,75.9442,45299.0
2018-01-11 10:50:00,103.83,103.91,103.59,103.62,64563.0,75.9442,76.0028,75.7687,75.7906,64563.0
2018-01-11 10:55:00,103.63,103.79,103.4,103.79,44238.0,75.798,75.915,75.6297,75.915,44238.0
2018-01-11 11:00:00,103.79,103.89,103.6,103.62,43344.0,75.915,75.9881,75.776,75.7906,43344.0
2018-01-11 11:05:00,103.61,103.69,103.5,103.62,24893.0,75.7833,75.8418,75.7029,75.7906,24893.0
2018-01-11 11:10:00,103.64,103.66,103.36,103.43,20013.0,75.8053,75.8199,75.6005,75.6517,20013.0
2018-01-11 11:15:00,103.41,103.61,103.38,103.6,51063.0,75.637,75.7833,75.6151,75.776,51063.0
2018-01-11 11:20:00,103.59,103.64,103.28,103.29,32596.0,75.7687,75.8053,75.542,75.5493,32596.0
2018-01-11 11:25:00,103.28,103.32,102.6,102.82,54268.0,75.542,75.5712,75.0446,75.2055,54268.0
2018-01-11 11:30:00,102.79,103.16,102.66,102.93,30929.0,75.1836,75.4542,75.0885,75.286,30929.0
2018-01-11 11:35:00,102.95,103.25,102.94,103.09,20615.0,75.3006,75.52,75.2933,75.403,20615.0
2018-01-11 11:40:00,103.11,103.4,103.11,103.33,46864.0,75.4176,75.6297,75.4176,75.5785,46864.0
2018-01-11 11:45:00,103.32,103.32,103.01,103.04,40769.0,75.5712,75.5712,75.3445,75.3664,40769.0
2018-01-11 11:50:00,103.08,103.43,103.07,103.41,44477.0,75.3957,75.6517,75.3884,75.637,44477.0
2018-01-11 11:55:00,103.44,103.6,103.41,103.52,38056.0,75.659,75.776,75.637,75.7175,38056.0
2018-01-11 12:00:00,103.47,103.72,103.46,103.56,39758.0,75.6809,75.8638,75.6736,75.7468,39758.0
2018-01-11 12:05:00,103.55,103.57,103.45,103.46,17456.0,75.7394,75.7541,75.6663,75.6736,17456.0
2018-01-11 12:10:00,103.48,103.62,103.46,103.55,19810.0,75.6882,75.7906,75.6736,75.7394,19810.0
2018-01-11 12:15:00,103.57,103.77,103.57,103.73,17986.0,75.7541,75.9004,75.7541,75.8711,17986.0
2018-01-11 12:20:00,103.76,103.81,103.5,103.61,31739.0,75.893,75.9296,75.7029,75.7833,31739.0
2018-01-11 12:25:00,103.62,103.91,103.62,103.81,19766.0,75.7906,76.0028,75.7906,75.9296,19766.0
2018-01-11 12:30:00,103.82,103.85,103.71,103.77,8534.0,75.9369,75.9589,75.8565,75.9004,8534.0
2018-01-11 12:35:00,103.74,103.77,103.53,103.66,22617.0,75.8784,75.9004,75.7248,75.8199,22617.0
2018-01-11 12:40:00,103.65,103.68,103.53,103.53,22731.0,75.8126,75.8345,75.7248,75.7248,22731.0
2018-01-11 12:45:00,103.52,103.68,103.52,103.68,15254.0,75.7175,75.8345,75.7175,75.8345,15254.0
2018-01-11 12:50:00,103.66,103.75,103.57,103.72,16548.0,75.8199,75.8857,75.7541,75.8638,16548.0
2018-01-11 12:55:00,103.7,103.95,103.55,103.8,89773.0,75.8492,76.032,75.7394,75.9223,89773.0
2018-01-11 13:00:00,103.78,103.78,103.6,103.65,8952.0,75.9077,75.9077,75.776,75.8126,8952.0
2018-01-11 13:05:00,103.6,103.75,103.59,103.63,107734.0,75.776,75.8857,75.7687,75.798,107734.0
2018-01-11 13:10:00,103.66,103.77,103.64,103.69,9183.0,75.8199,75.9004,75.8053,75.8418,9183.0
2018-01-11 13:15:00,103.68,103.88,103.64,103.77,60263.0,75.8345,75.9808,75.8053,75.9004,60263.0
2018-01-11 13:20:00,103.79,103.82,103.65,103.68,63475.0,75.915,75.9369,75.8126,75.8345,63475.0
2018-01-11 13:25:00,103.71,103.71,103.43,103.43,106873.0,75.8565,75.8565,75.6517,75.6517,106873.0
2018-01-11 13:30:00,103.49,103.52,103.4,103.4,9836.0,75.6956,75.7175,75.6297,75.6297,9836.0
2018-01-11 13:35:00,103.43,103.47,103.36,103.46,12503.0,75.6517,75.6809,75.6005,75.6736,12503.0
2018-01-11 13:40:00,103.46,103.46,103.31,103.34,10608.0,75.6736,75.6736,75.5639,75.5858,10608.0
2018-01-11 13:45:00,103.34,103.36,103.22,103.27,11824.0,75.5858,75.6005,75.4981,75.5346,11824.0
2018-01-11 13:50:00,103.28,103.28,103.12,103.19,9404.0,75.542,75.542,75.4249,75.4761,9404.0
2018-01-11 13:55:00,103.17,103.17,102.89,102.94,25294.0,75.4615,75.4615,75.2567,75.2933,25294.0
2018-01-11 14:00:00,102.93,103.15,102.93,103.02,26856.0,75.286,75.4469,75.286,75.3518,26856.0
2018-01-11 14:05:00,102.99,103.1,102.99,103.06,21368.0,75.3298,75.4103,75.3298,75.381,21368.0
2018-01-11 14:10:00,103.06,103.12,103.01,103.1,22163.0,75.381,75.4249,75.3445,75.4103,22163.0
2018-01-11 14:15:00,103.1,103.12,103.02,103.1,27369.0,75.4103,75.4249,75.3518,75.4103,27369.0
2018-01-11 14:20:00,103.1,103.26,103.03,103.13,130017.0,75.4103,75.5273,75.3591,75.4322,130017.0
2018-01-11 14:25:00,103.11,103.3,103.07,103.25,19442.0,75.4176,75.5566,75.3884,75.52,19442.0
2018-01-11 14:30:00,103.25,103.38,103.24,103.34,50443.0,75.52,75.6151,75.5127,75.5858,50443.0
2018-01-11 14:35:00,103.31,103.46,103.24,103.41,27347.0,75.5639,75.6736,75.5127,75.637,27347.0
2018-01-11 14:40:00,103.41,103.56,103.41,103.45,101091.0,75.637,75.7468,75.637,75.6663,101091.0
2018-01-11 14:45:00,103.45,103.45,103.35,103.42,36956.0,75.6663,75.6663,75.5932,75.6444,36956.0
2018-01-11 14:50:00,103.41,103.43,103.38,103.4,16146.0,75.637,75.6517,75.6151,75.6297,16146.0
2018-01-11 14:55:00,103.4,103.41,103.36,103.4,23950.0,75.6297,75.637,75.6005,75.6297,23950.0
2018-01-11 15:00:00,103.41,103.41,103.36,103.39,38858.0,75.637,75.637,75.6005,75.6224,38858.0
2018-01-11 15:05:00,103.39,103.41,103.37,103.38,22327.0,75.6224,75.637,75.6078,75.6151,22327.0
2018-01-11 15:10:00,103.39,103.39,103.28,103.32,28575.0,75.6224,75.6224,75.542,75.5712,28575.0
2018-01-11 15:15:00,103.32,103.32,103.24,103.29,26491.0,75.5712,75.5712,75.5127,75.5493,26491.0
2018-01-11 15:20:00,103.29,103.49,103.28,103.49,23977.0,75.5493,75.6956,75.542,75.6956,23977.0
2018-01-11 15:25:00,103.49,103.49,103.32,103.34,83853.0,75.6956,75.6956,75.5712,75.5858,83853.0
2018-01-11 15:30:00,103.33,103.53,103.3,103.53,147510.0,75.5785,75.7248,75.5566,75.7248,147510.0
2018-01-11 15:35:00,103.52,103.72,103.52,103.7,59028.0,75.7175,75.8638,75.7175,75.8492,59028.0
2018-01-11 15:40:00,103.71,103.9,103.69,103.9,136609.0,75.8565,75.9954,75.8418,75.9954,136609.0
2018-01-11 15:45:00,103.91,103.92,103.69,103.78,87824.0,76.0028,76.0101,75.8418,75.9077,87824.0
2018-01-11 15:50:00,103.79,103.91,103.78,103.78,117246.0,75.915,76.0028,75.9077,75.9077,117246.0
2018-01-11 15:55:00,103.79,103.79,103.6,103.69,172075.0,75.915,75.915,75.776,75.8418,172075.0
2018-01-12 09:30:00,104.05,104.06,103.31,103.37,35753.0,76.1052,76.1125,75.5639,75.6078,35753.0
2018-01-12 09:35:00,103.42,103.55,103.29,103.47,10338.0,75.6444,75.7394,75.5493,75.6809,10338.0
2018-01-12 09:40:00,103.47,103.56,103.37,103.47,12213.0,75.6809,75.7468,75.6078,75.6809,12213.0
2018-01-12 09:45:00,103.47,103.81,103.4,103.66,24915.0,75.6809,75.9296,75.6297,75.8199,24915.0
2018-01-12 09:50:00,103.64,103.94,103.62,103.89,25187.0,75.8053,76.0247,75.7906,75.9881,25187.0
2018-01-12 09:55:00,103.94,104.07,103.74,103.74,36209.0,76.0247,76.1198,75.8784,75.8784,36209.0
2018-01-12 10:00:00,103.76,104.05,103.76,103.9,24729.0,75.893,76.1052,75.893,75.9954,24729.0
2018-01-12 10:05:00,103.92,104.02,103.75,103.83,16553.0,76.0101,76.0832,75.8857,75.9442,16553.0
2018-01-12 10:10:00,103.81,103.87,103.66,103.76,9802.0,75.9296,75.9735,75.8199,75.893,9802.0
2018-01-12 10:15:00,103.79,103.79,103.67,103.71,6036.0,75.915,75.915,75.8272,75.8565,6036.0
2018-01-12 10:20:00,103.69,103.82,103.68,103.76,9339.0,75.8418,75.9369,75.8345,75.893,9339.0
2018-01-12 10:25:00,103.8,103.91,103.75,103.75,7784.0,75.9223,76.0028,75.8857,75.8857,7784.0
2018-01-12 10:30:00,103.74,103.78,103.68,103.76,10756.0,75.8784,75.9077,75.8345,75.893,10756.0
2018-01-12 10:35:00,103.8,103.83,103.75,103.76,17068.0,75.9223,75.9442,75.8857,75.893,17068.0
2018-01-12 10:40:00,103.75,103.8,103.7,103.76,15730.0,75.8857,75.9223,75.8492,75.893,15730.0
2018-01-12 10:45:00,103.75,103.81,103.67,103.68,22796.0,75.8857,75.9296,75.8272,75.8345,22796.0
2018-01-12 10:50:00,103.66,103.76,103.58,103.59,18468.0,75.8199,75.893,75.7614,75.7687,18468.0
2018-01-12 10:55:00,103.62,103.67,103.49,103.56,8031.0,75.7906,75.8272,75.6956,75.7468,8031.0
2018-01-12 11:00:00,103.59,103.59,103.46,103.48,6868.0,75.7687,75.7687,75.6736,75.6882,6868.0
2018-01-12 11:05:00,103.48,103.56,103.32,103.35,19927.0,75.6882,75.7468,75.5712,75.5932,19927.0
2018-01-12 11:10:00,103.36,103.41,103.21,103.31,14488.0,75.6005,75.637,75.4908,75.5639,14488.0
2018-01-12 11:15:00,103.31,103.55,103.29,103.51,10913.0,75.5639,75.7394,75.5493,75.7102,10913.0
2018-01-12 11:20:00,103.49,103.5,103.29,103.32,13960.0,75.6956,75.7029,75.5493,75.5712,13960.0
2018-01-12 11:25:00,103.32,103.39,103.29,103.3,9087.0,75.5712,75.6224,75.5493,75.5566,9087.0
2018-01-12 11:30:00,103.34,103.34,103.29,103.31,23730.0,75.5858,75.5858,75.5493,75.5639,23730.0
2018-01-12 11:35:00,103.33,103.34,103.15,103.15,24701.0,75.5785,75.5858,75.4469,75.4469,24701.0
2018-01-12 11:40:00,103.16,103.31,103.14,103.29,19650.0,75.4542,75.5639,75.4396,75.5493,19650.0
2018-01-12 11:45:00,103.28,103.33,103.13,103.13,12528.0,75.542,75.5785,75.4322,75.4322,12528.0
2018-01-12 11:50:00,103.17,103.2,103.07,103.18,10916.0,75.4615,75.4834,75.3884,75.4688,10916.0
2018-01-12 11:55:00,103.16,103.45,103.14,103.38,31932.0,75.4542,75.6663,75.4396,75.6151,31932.0
2018-01-12 12:00:00,103.41,103.42,103.19,103.19,24294.0,75.637,75.6444,75.4761,75.4761,24294.0
2018-01-12 12:05:00,103.19,103.24,103.08,103.08,11200.0,75.4761,75.5127,75.3957,75.3957,11200.0
2018-01-12 12:10:00,103.08,103.35,103.07,103.28,14748.0,75.3957,75.5932,75.3884,75.542,14748.0
2018-01-12 12:15:00,103.29,103.48,103.26,103.37,68278.0,75.5493,75.6882,75.5273,75.6078,68278.0
2018-01-12 12:20:00,103.36,103.36,103.19,103.34,15587.0,75.6005,75.6005,75.4761,75.5858,15587.0
2018-01-12 12:25:00,103.31,103.49,103.28,103.39,9877.0,75.5639,75.6956,75.542,75.6224,9877.0
2018-01-12 12:30:00,103.34,103.46,103.21,103.37,13149.0,75.5858,75.6736,75.4908,75.6078,13149.0
2018-01-12 12:35:00,103.37,103.48,103.36,103.39,16460.0,75.6078,75.6882,75.6005,75.6224,16460.0
2018-01-12 12:40:00,103.34,103.5,103.34,103.44,9856.0,75.5858,75.7029,75.5858,75.659,9856.0
2018-01-12 12:45:00,103.48,103.64,103.45,103.5,13101.0,75.6882,75.8053,75.6663,75.7029,13101.0
2018-01-12 12:50:00,103.52,103.74,103.49,103.55,32195.0,75.7175,75.8784,75.6956,75.7394,32195.0
2018-01-12 12:55:00,103.55,103.6,103.47,103.47,9153.0,75.7394,75.776,75.6809,75.6809,9153.0
2018-01-12 13:00:00,103.47,103.61,103.41,103.42,14824.0,75.6809,75.7833,75.637,75.6444,14824.0
2018-01-12 13:05:00,103.45,103.48,103.34,103.46,32148.0,75.6663,75.6882,75.5858,75.6736,32148.0
2018-01-12 13:10:00,103.45,103.51,103.4,103.46,8409.0,75.6663,75.7102,75.6297,75.6736,8409.0
2018-01-12 13:15:00,103.42,103.44,103.26,103.33,14109.0,75.6444,75.659,75.5273,75.5785,14109.0
2018-01-12 13:20:00,103.32,103.33,103.24,103.24,12993.0,75.5712,75.5785,75.5127,75.5127,12993.0
2018-01-12 13:25:00,103.24,103.31,103.21,103.28,12662.0,75.5127,75.5639,75.4908,75.542,12662.0
2018-01-12 13:30:00,103.27,103.3,103.2,103.21,9090.0,75.5346,75.5566,75.4834,75.4908,9090.0
2018-01-12 13:35:00,103.2,103.29,103.2,103.23,13137.0,75.4834,75.5493,75.4834,75.5054,13137.0
2018-01-12 13:40:00,103.23,103.29,103.21,103.25,11591.0,75.5054,75.5493,75.4908,75.52,11591.0
2018-01-12 13:45:00,103.24,103.33,103.2,103.3,22315.0,75.5127,75.5785,75.4834,75.5566,22315.0
2018-01-12 13:50:00,103.31,103.37,103.28,103.3,16655.0,75.5639,75.6078,75.542,75.5566,16655.0
2018-01-12 13:55:00,103.31,103.5,103.31,103.4,16364.0,75.5639,75.7029,75.5639,75.6297,16364.0
2018-01-12 14:00:00,103.38,103.55,103.34,103.39,13815.0,75.6151,75.7394,75.5858,75.6224,13815.0
2018-01-12 14:05:00,103.43,103.51,103.37,103.41,13669.0,75.6517,75.7102,75.6078,75.637,13669.0
2018-01-12 14:10:00,103.38,103.54,103.33,103.54,12282.0,75.6151,75.7321,75.5785,75.7321,12282.0
2018-01-12 14:15:00,103.52,103.62,103.52,103.58,34592.0,75.7175,75.7906,75.7175,75.7614,34592.0
2018-01-12 14:20:00,103.6,103.79,103.6,103.72,18781.0,75.776,75.915,75.776,75.8638,18781.0
2018-01-12 14:25:00,103.67,103.72,103.58,103.59,199036.0,75.8272,75.8638,75.7614,75.7687,199036.0
2018-01-12 14:30:00,103.58,103.59,103.5,103.53,12457.0,75.7614,75.7687,75.7029,75.7248,12457.0
2018-01-12 14:35:00,103.54,103.59,103.45,103.45,15191.0,75.7321,75.7687,75.6663,75.6663,15191.0
2018-01-12 14:40:00,103.48,103.5,103.4,103.5,16400.0,75.6882,75.7029,75.6297,75.7029,16400.0
2018-01-12 14:45:00,103.49,103.65,103.49,103.65,15319.0,75.6956,75.8126,75.6956,75.8126,15319.0
2018-01-12 14:50:00,103.61,103.67,103.54,103.63,16570.0,75.7833,75.8272,75.7321,75.798,16570.0
2018-01-12 14:55:00,103.63,103.69,103.56,103.61,48551.0,75.798,75.8418,75.7468,75.7833,48551.0
2018-01-12 15:00:00,103.62,103.89,103.61,103.89,83603.0,75.7906,75.9881,75.7833,75.9881,83603.0
2018-01-12 15:05:00,103.89,103.89,103.7,103.73,12408.0,75.9881,75.9881,75.8492,75.8711,12408.0
2018-01-12 15:10:00,103.72,103.79,103.66,103.7,51976.0,75.8638,75.915,75.8199,75.8492,51976.0
2018-01-12 15:15:00,103.7,103.74,103.67,103.7,37596.0,75.8492,75.8784,75.8272,75.8492,37596.0
2018-01-12 15:20:00,103.69,103.7,103.64,103.64,10166.0,75.8418,75.8492,75.8053,75.8053,10166.0
2018-01-12 15:25:00,103.63,103.63,103.5,103.51,14800.0,75.798,75.798,75.7029,75.7102,14800.0
2018-01-12 15:30:00,103.51,103.6,103.48,103.57,25239.0,75.7102,75.776,75.6882,75.7541,25239.0
2018-01-12 15:35:00,103.58,103.58,103.46,103.52,30070.0,75.7614,75.7614,75.6736,75.7175,30070.0
2018-01-12 15:40:00,103.53,103.58,103.47,103.51,28029.0,75.7248,75.7614,75.6809,75.7102,28029.0
2018-01-12 15:45:00,103.53,103.6,103.52,103.58,47654.0,75.7248,75.776,75.7175,75.7614,47654.0
2018-01-12 15:50:00,103.59,103.6,103.53,103.55,58543.0,75.7687,75.776,75.7248,75.7394,58543.0
2018-01-12 15:55:00,103.56,103.62,103.5,103.57,137488.0,75.7468,75.7906,75.7029,75.7541,137488.0
2018-01-16 09:30:00,103.98,104.84,103.98,104.84,31583.0,76.054,76.683,76.054,76.683,31583.0
2018-01-16 09:35:00,104.7,105.5,104.69,105.31,32093.0,76.5806,77.1657,76.5733,77.0268,32093.0
2018-01-16 09:40:00,105.38,106.05,105.36,105.98,287911.0,77.078,77.568,77.0633,77.5168,287911.0
2018-01-16 09:45:00,106.03,106.3,105.86,106.3,28725.0,77.5534,77.7509,77.429,77.7509,28725.0
2018-01-16 09:50:00,106.33,106.36,106.06,106.28,29249.0,77.7728,77.7948,77.5753,77.7362,29249.0
2018-01-16 09:55:00,106.3,106.77,106.3,106.62,24037.0,77.7509,78.0946,77.7509,77.9849,24037.0
2018-01-16 10:00:00,106.65,106.69,106.26,106.27,24289.0,78.0069,78.0361,77.7216,77.7289,24289.0
2018-01-16 10:05:00,106.3,106.5,106.27,106.36,16467.0,77.7509,77.8972,77.7289,77.7948,16467.0
2018-01-16 10:10:00,106.39,106.49,106.3,106.37,17508.0,77.8167,77.8898,77.7509,77.8021,17508.0
2018-01-16 10:15:00,106.38,106.66,106.37,106.65,14965.0,77.8094,78.0142,77.8021,78.0069,14965.0
2018-01-16 10:20:00,106.64,106.64,106.29,106.37,12966.0,77.9996,77.9996,77.7436,77.8021,12966.0
2018-01-16 10:25:00,106.37,106.57,106.29,106.57,35419.0,77.8021,77.9484,77.7436,77.9484,35419.0
2018-01-16 10:30:00,106.61,106.65,106.46,106.49,9377.0,77.9776,78.0069,77.8679,77.8898,9377.0
2018-01-16 10:35:00,106.46,106.52,106.13,106.3,156879.0,77.8679,77.9118,77.6265,77.7509,156879.0
2018-01-16 10:40:00,106.35,106.48,106.3,106.41,22480.0,77.7874,77.8825,77.7509,77.8313,22480.0
2018-01-16 10:45:00,106.48,106.55,106.28,106.3,8006.0,77.8825,77.9337,77.7362,77.7509,8006.0
2018-01-16 10:50:00,106.3,106.31,106.13,106.2,13263.0,77.7509,77.7582,77.6265,77.6777,13263.0
2018-01-16 10:55:00,106.18,106.26,106.09,106.12,23825.0,77.6631,77.7216,77.5973,77.6192,23825.0
2018-01-16 11:00:00,106.06,106.1,105.9,106.08,12991.0,77.5753,77.6046,77.4583,77.59,12991.0
2018-01-16 11:05:00,106.1,106.19,106.02,106.16,9502.0,77.6046,77.6704,77.5461,77.6485,9502.0
2018-01-16 11:10:00,106.13,106.15,106.02,106.04,19430.0,77.6265,77.6412,77.5461,77.5607,19430.0
2018-01-16 11:15:00,106.05,106.45,106.05,106.36,13786.0,77.568,77.8606,77.568,77.7948,13786.0
2018-01-16 11:20:00,106.37,106.4,106.29,106.29,24824.0,77.8021,77.824,77.7436,77.7436,24824.0
2018-01-16 11:25:00,106.29,106.3,106.18,106.3,8499.0,77.7436,77.7509,77.6631,77.7509,8499.0
2018-01-16 11:30:00,106.3,106.48,106.28,106.33,18442.0,77.7509,77.8825,77.7362,77.7728,18442.0
2018-01-16 11:35:00,106.33,106.33,106.14,106.15,8297.0,77.7728,77.7728,77.6338,77.6412,8297.0
2018-01-16 11:40:00,106.15,106.15,106.05,106.1,23740.0,77.6412,77.6412,77.568,77.6046,23740.0
2018-01-16 11:45:00,106.09,106.09,105.98,106.01,10572.0,77.5973,77.5973,77.5168,77.5388,10572.0
2018-01-16 11:50:00,106.01,106.42,105.97,106.42,15232.0,77.5388,77.8386,77.5095,77.8386,15232.0
2018-01-16 11:55:00,106.35,106.42,106.31,106.31,5597.0,77.7874,77.8386,77.7582,77.7582,5597.0
2018-01-16 12:00:00,106.31,106.45,106.25,106.45,10882.0,77.7582,77.8606,77.7143,77.8606,10882.0
2018-01-16 12:05:00,106.48,106.62,106.42,106.62,25399.0,77.8825,77.9849,77.8386,77.9849,25399.0
2018-01-16 12:10:00,106.65,106.7,106.55,106.58,5253.0,78.0069,78.0434,77.9337,77.9557,5253.0
2018-01-16 12:15:00,106.55,106.57,106.42,106.44,107085.0,77.9337,77.9484,77.8386,77.8533,107085.0
2018-01-16 12:20:00,106.45,106.55,106.41,106.49,8687.0,77.8606,77.9337,77.8313,77.8898,8687.0
2018-01-16 12:25:00,106.47,106.47,106.19,106.25,7221.0,77.8752,77.8752,77.6704,77.7143,7221.0
2018-01-16 12:30:00,106.24,106.32,106.2,106.22,5358.0,77.707,77.7655,77.6777,77.6924,5358.0
2018-01-16 12:35:00,106.19,106.24,106.17,106.2,9393.0,77.6704,77.707,77.6558,77.6777,9393.0
2018-01-16 12:40:00,106.23,106.23,106.07,106.1,8453.0,77.6997,77.6997,77.5826,77.6046,8453.0
2018-01-16 12:45:00,106.1,106.17,106.07,106.12,8656.0,77.6046,77.6558,77.5826,77.6192,8656.0
2018-01-16 12:50:00,106.13,106.16,106.08,106.15,6352.0,77.6265,77.6485,77.59,77.6412,6352.0
2018-01-16 12:55:00,106.16,106.16,106.08,106.12,10544.0,77.6485,77.6485,77.59,77.6192,10544.0
2018-01-16 13:00:00,106.13,106.24,106.12,106.24,8229.0,77.6265,77.707,77.6192,77.707,8229.0
2018-01-16 13:05:00,106.2,106.21,106.14,106.15,5310.0,77.6777,77.685,77.6338,77.6412,5310.0
2018-01-16 13:10:00,106.15,106.31,106.15,106.3,56948.0,77.6412,77.7582,77.6412,77.7509,56948.0
2018-01-16 13:15:00,106.26,106.31,106.17,106.24,17441.0,77.7216,77.7582,77.6558,77.707,17441.0
2018-01-16 13:20:00,106.23,106.25,106.18,106.18,13371.0,77.6997,77.7143,77.6631,77.6631,13371.0
2018-01-16 13:25:00,106.23,106.29,106.2,106.29,5905.0,77.6997,77.7436,77.6777,77.7436,5905.0
2018-01-16 13:30:00,106.31,106.39,106.3,106.31,5114.0,77.7582,77.8167,77.7509,77.7582,5114.0
2018-01-16 13:35:00,106.27,106.27,106.1,106.19,8958.0,77.7289,77.7289,77.6046,77.6704,8958.0
2018-01-16 13:40:00,106.21,106.28,106.2,106.23,9509.0,77.685,77.7362,77.6777,77.6997,9509.0
2018-01-16 13:45:00,106.2,106.25,106.16,106.25,11662.0,77.6777,77.7143,77.6485,77.7143,11662.0
2018-01-16 13:50:00,106.24,106.25,106.12,106.17,8898.0,77.707,77.7143,77.6192,77.6558,8898.0
2018-01-16 13:55:00,106.17,106.21,106.15,106.18,15785.0,77.6558,77.685,77.6412,77.6631,15785.0
2018-01-16 14:00:00,106.17,106.18,106.02,106.03,6930.0,77.6558,77.6631,77.5461,77.5534,6930.0
2018-01-16 14:05:00,106.03,106.09,106.03,106.05,116213.0,77.5534,77.5973,77.5534,77.568,116213.0
2018-01-16 14:10:00,106.04,106.06,105.93,105.95,17066.0,77.5607,77.5753,77.4802,77.4949,17066.0
2018-01-16 14:15:00,105.96,106.01,105.89,105.93,14314.0,77.5022,77.5388,77.451,77.4802,14314.0
2018-01-16 14:20:00,105.93,105.99,105.82,105.84,8062.0,77.4802,77.5241,77.3998,77.4144,8062.0
2018-01-16 14:25:00,105.84,105.99,105.84,105.91,11900.0,77.4144,77.5241,77.4144,77.4656,11900.0
2018-01-16 14:30:00,105.9,105.94,105.79,105.82,18561.0,77.4583,77.4876,77.3778,77.3998,18561.0
2018-01-16 14:35:00,105.82,105.92,105.72,105.89,17312.0,77.3998,77.4729,77.3266,77.451,17312.0
2018-01-16 14:40:00,105.88,105.91,105.71,105.71,29946.0,77.4437,77.4656,77.3193,77.3193,29946.0
2018-01-16 14:45:00,105.76,105.77,105.63,105.73,14636.0,77.3559,77.3632,77.2608,77.334,14636.0
2018-01-16 14:50:00,105.75,105.82,105.69,105.75,6805.0,77.3486,77.3998,77.3047,77.3486,6805.0
2018-01-16 14:55:00,105.74,105.84,105.72,105.83,12723.0,77.3413,77.4144,77.3266,77.4071,12723.0
2018-01-16 15:00:00,105.83,105.89,105.81,105.86,16822.0,77.4071,77.451,77.3925,77.429,16822.0
2018-01-16 15:05:00,105.84,105.88,105.74,105.88,109250.0,77.4144,77.4437,77.3413,77.4437,109250.0
2018-01-16 15:10:00,105.88,105.88,105.74,105.77,11667.0,77.4437,77.4437,77.3413,77.3632,11667.0
2018-01-16 15:15:00,105.74,105.74,105.49,105.53,19411.0,77.3413,77.3413,77.1584,77.1877,19411.0
2018-01-16 15:20:00,105.54,105.59,105.38,105.39,13552.0,77.195,77.2316,77.078,77.0853,13552.0
2018-01-16 15:25:00,105.4,105.5,105.34,105.5,14214.0,77.0926,77.1657,77.0487,77.1657,14214.0
2018-01-16 15:30:00,105.49,105.49,105.31,105.32,21593.0,77.1584,77.1584,77.0268,77.0341,21593.0
2018-01-16 15:35:00,105.32,105.48,105.32,105.36,35674.0,77.0341,77.1511,77.0341,77.0633,35674.0
2018-01-16 15:40:00,105.38,105.4,105.22,105.24,28175.0,77.078,77.0926,76.9609,76.9756,28175.0
2018-01-16 15:45:00,105.24,105.51,105.24,105.51,54137.0,76.9756,77.173,76.9756,77.173,54137.0
2018-01-16 15:50:00,105.51,105.51,105.38,105.38,53271.0,77.173,77.173,77.078,77.078,53271.0
2018-01-16 15:55:00,105.38,105.45,105.24,105.33,144469.0,77.078,77.1292,76.9756,77.0414,144469.0
2018-01-17 09:30:00,105.4,106.05,105.24,106.05,39259.0,77.0926,77.568,76.9756,77.568,39259.0
2018-01-17 09:35:00,105.86,106.15,105.67,105.83,22192.0,77.429,77.6412,77.2901,77.4071,22192.0
2018-01-17 09:40:00,105.83,105.89,105.64,105.83,23000.0,77.4071,77.451,77.2681,77.4071,23000.0
2018-01-17 09:45:00,105.9,105.95,105.78,105.83,14994.0,77.4583,77.4949,77.3705,77.4071,14994.0
2018-01-17 09:50:00,105.85,106.31,105.84,105.97,17313.0,77.4217,77.7582,77.4144,77.5095,17313.0
2018-01-17 09:55:00,105.91,105.97,105.58,105.69,11400.0,77.4656,77.5095,77.2242,77.3047,11400.0
2018-01-17 10:00:00,105.79,105.98,105.55,105.55,22645.0,77.3778,77.5168,77.2023,77.2023,22645.0
2018-01-17 10:05:00,105.5,105.77,105.38,105.51,15781.0,77.1657,77.3632,77.078,77.173,15781.0
2018-01-17 10:10:00,105.44,105.98,105.44,105.9,12476.0,77.1218,77.5168,77.1218,77.4583,12476.0
2018-01-17 10:15:00,105.87,106.07,105.84,105.99,8577.0,77.4364,77.5826,77.4144,77.5241,8577.0
2018-01-17 10:20:00,105.92,106.06,105.77,105.85,5194.0,77.4729,77.5753,77.3632,77.4217,5194.0
2018-01-17 10:25:00,105.83,105.98,105.79,105.93,16280.0,77.4071,77.5168,77.3778,77.4802,16280.0
2018-01-17 10:30:00,105.92,106.16,105.91,106.04,10752.0,77.4729,77.6485,77.4656,77.5607,10752.0
2018-01-17 10:35:00,106.03,106.15,105.95,106.11,13997.0,77.5534,77.6412,77.4949,77.6119,13997.0
2018-01-17 10:40:00,106.1,106.15,106.02,106.07,23921.0,77.6046,77.6412,77.5461,77.5826,23921.0
2018-01-17 10:45:00,106.03,106.05,105.84,105.87,10564.0,77.5534,77.568,77.4144,77.4364,10564.0
2018-01-17 10:50:00,105.78,105.86,105.67,105.84,10460.0,77.3705,77.429,77.2901,77.4144,10460.0
2018-01-17 10:55:00,105.86,105.89,105.65,105.73,19921.0,77.429,77.451,77.2754,77.334,19921.0
2018-01-17 11:00:00,105.75,105.92,105.65,105.92,10956.0,77.3486,77.4729,77.2754,77.4729,10956.0
2018-01-17 11:05:00,105.92,105.92,105.58,105.64,27084.0,77.4729,77.4729,77.2242,77.2681,27084.0
2018-01-17 11:10:00,105.66,105.66,105.47,105.47,16415.0,77.2828,77.2828,77.1438,77.1438,16415.0
2018-01-17 11:15:00,105.46,105.47,105.31,105.47,14292.0,77.1365,77.1438,77.0268,77.1438,14292.0
2018-01-17 11:20:00,105.47,105.48,105.18,105.18,14905.0,77.1438,77.1511,76.9317,76.9317,14905.0
2018-01-17 11:25:00,105.17,105.27,105.15,105.24,9760.0,76.9244,76.9975,76.9097,76.9756,9760.0
2018-01-17 11:30:00,105.26,105.39,105.22,105.33,11346.0,76.9902,77.0853,76.9609,77.0414,11346.0
2018-01-17 11:35:00,105.29,105.33,105.19,105.27,5551.0,77.0121,77.0414,76.939,76.9975,5551.0
2018-01-17 11:40:00,105.26,105.29,105.2,105.23,6935.0,76.9902,77.0121,76.9463,76.9682,6935.0
2018-01-17 11:45:00,105.23,105.39,105.21,105.23,9476.0,76.9682,77.0853,76.9536,76.9682,9476.0
2018-01-17 11:50:00,105.22,105.27,105.12,105.2,10780.0,76.9609,76.9975,76.8878,76.9463,10780.0
2018-01-17 11:55:00,105.26,105.26,105.13,105.14,6123.0,76.9902,76.9902,76.8951,76.9024,6123.0
2018-01-17 12:00:00,105.15,105.17,105.05,105.05,7076.0,76.9097,76.9244,76.8366,76.8366,7076.0
2018-01-17 12:05:00,105.05,105.27,105.05,105.23,8001.0,76.8366,76.9975,76.8366,76.9682,8001.0
2018-01-17 12:10:00,105.25,105.27,105.15,105.27,12764.0,76.9829,76.9975,76.9097,76.9975,12764.0
2018-01-17 12:15:00,105.3,105.31,105.13,105.23,14686.0,77.0194,77.0268,76.8951,76.9682,14686.0
2018-01-17 12:20:00,105.23,105.47,105.19,105.47,16650.0,76.9682,77.1438,76.939,77.1438,16650.0
2018-01-17 12:25:00,105.43,105.56,105.37,105.44,14040.0,77.1145,77.2096,77.0706,77.1218,14040.0
2018-01-17 12:30:00,105.46,105.58,105.4,105.53,12836.0,77.1365,77.2242,77.0926,77.1877,12836.0
2018-01-17 12:35:00,105.53,105.65,105.52,105.57,18017.0,77.1877,77.2754,77.1804,77.2169,18017.0
2018-01-17 12:40:00,105.58,105.67,105.54,105.6,27108.0,77.2242,77.2901,77.195,77.2389,27108.0
2018-01-17 12:45:00,105.57,105.67,105.56,105.59,10031.0,77.2169,77.2901,77.2096,77.2316,10031.0
2018-01-17 12:50:00,105.59,105.69,105.57,105.65,10066.0,77.2316,77.3047,77.2169,77.2754,10066.0
2018-01-17 12:55:00,105.67,105.76,105.61,105.7,17576.0,77.2901,77.3559,77.2462,77.312,17576.0
2018-01-17 13:00:00,105.72,105.81,105.67,105.79,12211.0,77.3266,77.3925,77.2901,77.3778,12211.0
2018-01-17 13:05:00,105.8,106.06,105.79,105.9,50515.0,77.3852,77.5753,77.3778,77.4583,50515.0
2018-01-17 13:10:00,105.93,105.99,105.81,105.84,10174.0,77.4802,77.5241,77.3925,77.4144,10174.0
2018-01-17 13:15:00,105.84,105.99,105.81,105.88,14030.0,77.4144,77.5241,77.3925,77.4437,14030.0
2018-01-17 13:20:00,105.84,105.89,105.78,105.87,13145.0,77.4144,77.451,77.3705,77.4364,13145.0
2018-01-17 13:25:00,105.87,106.01,105.86,105.9,17723.0,77.4364,77.5388,77.429,77.4583,17723.0
2018-01-17 13:30:00,105.9,106.21,105.9,106.17,34241.0,77.4583,77.685,77.4583,77.6558,34241.0
2018-01-17 13:35:00,106.18,106.47,106.16,106.43,53835.0,77.6631,77.8752,77.6485,77.846,53835.0
2018-01-17 13:40:00,106.4,106.95,106.4,106.79,85880.0,77.824,78.2263,77.824,78.1093,85880.0
2018-01-17 13:45:00,106.79,106.99,106.65,106.7,90902.0,78.1093,78.2556,78.0069,78.0434,90902.0
2018-01-17 13:50:00,106.61,106.68,106.21,106.32,19609.0,77.9776,78.0288,77.685,77.7655,19609.0
2018-01-17 13:55:00,106.29,106.3,106.12,106.17,14622.0,77.7436,77.7509,77.6192,77.6558,14622.0
2018-01-17 14:00:00,106.22,106.49,106.18,106.33,48512.0,77.6924,77.8898,77.6631,77.7728,48512.0
2018-01-17 14:05:00,106.31,106.44,106.23,106.4,29136.0,77.7582,77.8533,77.6997,77.824,29136.0
2018-01-17 14:10:00,106.4,106.5,106.4,106.48,29905.0,77.824,77.8972,77.824,77.8825,29905.0
2018-01-17 14:15:00,106.49,106.68,106.47,106.67,23639.0,77.8898,78.0288,77.8752,78.0215,23639.0
2018-01-17 14:20:00,106.62,106.65,106.38,106.44,27054.0,77.9849,78.0069,77.8094,77.8533,27054.0
2018-01-17 14:25:00,106.36,106.5,106.27,106.28,36203.0,77.7948,77.8972,77.7289,77.7362,36203.0
2018-01-17 14:30:00,106.32,106.38,106.17,106.25,21419.0,77.7655,77.8094,77.6558,77.7143,21419.0
2018-01-17 14:35:00,106.26,106.46,106.12,106.39,26239.0,77.7216,77.8679,77.6192,77.8167,26239.0
2018-01-17 14:40:00,106.43,106.48,106.32,106.32,14480.0,77.846,77.8825,77.7655,77.7655,14480.0
2018-01-17 14:45:00,106.31,106.4,106.31,106.39,17308.0,77.7582,77.824,77.7582,77.8167,17308.0
2018-01-17 14:50:00,106.37,106.53,106.33,106.53,45425.0,77.8021,77.9191,77.7728,77.9191,45425.0
2018-01-17 14:55:00,106.52,106.54,106.46,106.54,35892.0,77.9118,77.9264,77.8679,77.9264,35892.0
2018-01-17 15:00:00,106.54,106.64,106.5,106.52,62357.0,77.9264,77.9996,77.8972,77.9118,62357.0
2018-01-17 15:05:00,106.53,106.59,106.35,106.36,36469.0,77.9191,77.963,77.7874,77.7948,36469.0
2018-01-17 15:10:00,106.34,106.4,106.28,106.37,25571.0,77.7801,77.824,77.7362,77.8021,25571.0
2018-01-17 15:15:00,106.36,106.36,106.23,106.23,32009.0,77.7948,77.7948,77.6997,77.6997,32009.0
2018-01-17 15:20:00,106.24,106.25,106.17,106.21,29471.0,77.707,77.7143,77.6558,77.685,29471.0
2018-01-17 15:25:00,106.2,106.25,106.1,106.11,28743.0,77.6777,77.7143,77.6046,77.6119,28743.0
2018-01-17 15:30:00,106.12,106.28,106.11,106.19,26247.0,77.6192,77.7362,77.6119,77.6704,26247.0
2018-01-17 15:35:00,106.19,106.31,106.15,106.29,37919.0,77.6704,77.7582,77.6412,77.7436,37919.0
2018-01-17 15:40:00,106.29,106.38,106.28,106.31,37508.0,77.7436,77.8094,77.7362,77.7582,37508.0
2018-01-17 15:45:00,106.31,106.33,106.15,106.23,55254.0,77.7582,77.7728,77.6412,77.6997,55254.0
2018-01-17 15:50:00,106.24,106.24,106.08,106.08,64035.0,77.707,77.707,77.59,77.59,64035.0
2018-01-17 15:55:00,106.08,106.1,105.97,106.04,154609.0,77.59,77.6046,77.5095,77.5607,154609.0
2018-01-18 09:30:00,105.71,105.88,105.7,105.7,21133.0,77.3193,77.4437,77.312,77.312,21133.0
2018-01-18 09:35:00,105.69,105.9,105.21,105.38,11756.0,77.3047,77.4583,76.9536,77.078,11756.0
2018-01-18 09:40:00,105.38,105.5,105.22,105.48,34547.0,77.078,77.1657,76.9609,77.1511,34547.0
2018-01-18 09:45:00,105.48,105.91,105.39,105.78,7634.0,77.1511,77.4656,77.0853,77.3705,7634.0
2018-01-18 09:50:00,105.77,105.87,105.58,105.63,14488.0,77.3632,77.4364,77.2242,77.2608,14488.0
2018-01-18 09:55:00,105.64,105.78,105.63,105.64,7243.0,77.2681,77.3705,77.2608,77.2681,7243.0
2018-01-18 10:00:00,105.64,105.68,105.41,105.42,20315.0,77.2681,77.2974,77.0999,77.1072,20315.0
2018-01-18 10:05:00,105.4,105.59,105.35,105.35,6960.0,77.0926,77.2316,77.056,77.056,6960.0
2018-01-18 10:10:00,105.31,105.62,105.31,105.61,15558.0,77.0268,77.2535,77.0268,77.2462,15558.0
2018-01-18 10:15:00,105.63,105.69,105.53,105.66,9878.0,77.2608,77.3047,77.1877,77.2828,9878.0
2018-01-18 10:20:00,105.73,105.73,105.42,105.49,11158.0,77.334,77.334,77.1072,77.1584,11158.0
2018-01-18 10:25:00,105.46,105.56,105.44,105.55,5928.0,77.1365,77.2096,77.1218,77.2023,5928.0
2018-01-18 10:30:00,105.56,105.88,105.53,105.88,21353.0,77.2096,77.4437,77.1877,77.4437,21353.0
2018-01-18 10:35:00,105.84,105.95,105.83,105.85,23305.0,77.4144,77.4949,77.4071,77.4217,23305.0
2018-01-18 10:40:00,105.88,106.03,105.87,105.89,15643.0,77.4437,77.5534,77.4364,77.451,15643.0
2018-01-18 10:45:00,105.92,105.93,105.79,105.86,11799.0,77.4729,77.4802,77.3778,77.429,11799.0
2018-01-18 10:50:00,105.78,105.85,105.63,105.81,10356.0,77.3705,77.4217,77.2608,77.3925,10356.0
2018-01-18 10:55:00,105.87,105.92,105.77,105.86,13894.0,77.4364,77.4729,77.3632,77.429,13894.0
2018-01-18 11:00:00,105.85,106.11,105.84,105.97,20443.0,77.4217,77.6119,77.4144,77.5095,20443.0
2018-01-18 11:05:00,105.98,106.05,105.93,105.97,25944.0,77.5168,77.568,77.4802,77.5095,25944.0
2018-01-18 11:10:00,105.96,105.97,105.83,105.85,11623.0,77.5022,77.5095,77.4071,77.4217,11623.0
2018-01-18 11:15:00,105.87,105.9,105.75,105.75,15252.0,77.4364,77.4583,77.3486,77.3486,15252.0
2018-01-18 11:20:00,105.75,105.89,105.72,105.75,13255.0,77.3486,77.451,77.3266,77.3486,13255.0
2018-01-18 11:25:00,105.7,105.76,105.69,105.73,7874.0,77.312,77.3559,77.3047,77.334,7874.0
2018-01-18 11:30:00,105.73,105.73,105.33,105.43,9584.0,77.334,77.334,77.0414,77.1145,9584.0
2018-01-18 11:35:00,105.45,105.46,105.34,105.34,11246.0,77.1292,77.1365,77.0487,77.0487,11246.0
2018-01-18 11:40:00,105.38,105.39,105.23,105.35,15636.0,77.078,77.0853,76.9682,77.056,15636.0
2018-01-18 11:45:00,105.32,105.48,105.24,105.45,8609.0,77.0341,77.1511,76.9756,77.1292,8609.0
2018-01-18 11:50:00,105.46,105.5,105.41,105.5,6633.0,77.1365,77.1657,77.0999,77.1657,6633.0
2018-01-18 11:55:00,105.49,105.69,105.47,105.58,13924.0,77.1584,77.3047,77.1438,77.2242,13924.0
2018-01-18 12:00:00,105.6,105.65,105.54,105.59,8441.0,77.2389,77.2754,77.195,77.2316,8441.0
2018-01-18 12:05:00,105.57,105.6,105.5,105.56,9765.0,77.2169,77.2389,77.1657,77.2096,9765.0
2018-01-18 12:10:00,105.55,105.68,105.51,105.68,8507.0,77.2023,77.2974,77.173,77.2974,8507.0
2018-01-18 12:15:00,105.72,105.76,105.64,105.66,16128.0,77.3266,77.3559,77.2681,77.2828,16128.0
2018-01-18 12:20:00,105.62,105.66,105.53,105.56,4513.0,77.2535,77.2828,77.1877,77.2096,4513.0
2018-01-18 12:25:00,105.59,105.69,105.58,105.66,23334.0,77.2316,77.3047,77.2242,77.2828,23334.0
2018-01-18 12:30:00,105.66,105.72,105.62,105.66,12618.0,77.2828,77.3266,77.2535,77.2828,12618.0
2018-01-18 12:35:00,105.68,105.72,105.65,105.7,7323.0,77.2974,77.3266,77.2754,77.312,7323.0
2018-01-18 12:40:00,105.71,105.74,105.53,105.55,10408.0,77.3193,77.3413,77.1877,77.2023,10408.0
2018-01-18 12:45:00,105.53,105.57,105.44,105.45,12324.0,77.1877,77.2169,77.1218,77.1292,12324.0
2018-01-18 12:50:00,105.47,105.57,105.46,105.55,10880.0,77.1438,77.2169,77.1365,77.2023,10880.0
2018-01-18 12:55:00,105.57,105.6,105.46,105.47,9793.0,77.2169,77.2389,77.1365,77.1438,9793.0
2018-01-18 13:00:00,105.47,105.56,105.46,105.49,29002.0,77.1438,77.2096,77.1365,77.1584,29002.0
2018-01-18 13:05:00,105.48,105.64,105.48,105.55,14197.0,77.1511,77.2681,77.1511,77.2023,14197.0
2018-01-18 13:10:00,105.55,105.62,105.53,105.6,17729.0,77.2023,77.2535,77.1877,77.2389,17729.0
2018-01-18 13:15:00,105.57,105.6,105.51,105.56,13496.0,77.2169,77.2389,77.173,77.2096,13496.0
2018-01-18 13:20:00,105.54,105.54,105.39,105.42,7513.0,77.195,77.195,77.0853,77.1072,7513.0
2018-01-18 13:25:00,105.42,105.53,105.41,105.41,23502.0,77.1072,77.1877,77.0999,77.0999,23502.0
2018-01-18 13:30:00,105.41,105.46,105.41,105.43,10049.0,77.0999,77.1365,77.0999,77.1145,10049.0
2018-01-18 13:35:00,105.42,105.48,105.37,105.47,17371.0,77.1072,77.1511,77.0706,77.1438,17371.0
2018-01-18 13:40:00,105.44,105.5,105.44,105.5,6698.0,77.1218,77.1657,77.1218,77.1657,6698.0
2018-01-18 13:45:00,105.5,105.65,105.49,105.61,16775.0,77.1657,77.2754,77.1584,77.2462,16775.0
2018-01-18 13:50:00,105.62,105.65,105.48,105.48,9972.0,77.2535,77.2754,77.1511,77.1511,9972.0
2018-01-18 13:55:00,105.48,105.72,105.48,105.61,22497.0,77.1511,77.3266,77.1511,77.2462,22497.0
2018-01-18 14:00:00,105.59,105.73,105.59,105.71,13669.0,77.2316,77.334,77.2316,77.3193,13669.0
2018-01-18 14:05:00,105.72,105.72,105.66,105.72,9402.0,77.3266,77.3266,77.2828,77.3266,9402.0
2018-01-18 14:10:00,105.73,105.86,105.73,105.86,12422.0,77.334,77.429,77.334,77.429,12422.0
2018-01-18 14:15:00,105.84,105.84,105.76,105.76,13041.0,77.4144,77.4144,77.3559,77.3559,13041.0
2018-01-18 14:20:00,105.74,105.84,105.72,105.82,13284.0,77.3413,77.4144,77.3266,77.3998,13284.0
2018-01-18 14:25:00,105.81,105.87,105.78,105.87,5575.0,77.3925,77.4364,77.3705,77.4364,5575.0
2018-01-18 14:30:00,105.86,106.0,105.85,105.96,18037.0,77.429,77.5314,77.4217,77.5022,18037.0
2018-01-18 14:35:00,105.96,106.11,105.94,106.04,17182.0,77.5022,77.6119,77.4876,77.5607,17182.0
2018-01-18 14:40:00,106.07,106.07,105.89,105.97,17590.0,77.5826,77.5826,77.451,77.5095,17590.0
2018-01-18 14:45:00,105.97,105.99,105.9,105.99,11099.0,77.5095,77.5241,77.4583,77.5241,11099.0
2018-01-18 14:50:00,105.99,106.19,105.96,106.19,8735.0,77.5241,77.6704,77.5022,77.6704,8735.0
2018-01-18 14:55:00,106.15,106.29,106.14,106.29,16335.0,77.6412,77.7436,77.6338,77.7436,16335.0
2018-01-18 15:00:00,106.28,106.32,106.21,106.23,10742.0,77.7362,77.7655,77.685,77.6997,10742.0
2018-01-18 15:05:00,106.23,106.24,106.05,106.05,11677.0,77.6997,77.707,77.568,77.568,11677.0
2018-01-18 15:10:00,106.07,106.2,106.04,106.07,44039.0,77.5826,77.6777,77.5607,77.5826,44039.0
2018-01-18 15:15:00,106.09,106.09,106.0,106.0,6288.0,77.5973,77.5973,77.5314,77.5314,6288.0
2018-01-18 15:20:00,105.97,106.02,105.93,105.93,14565.0,77.5095,77.5461,77.4802,77.4802,14565.0
2018-01-18 15:25:00,105.92,105.94,105.8,105.88,16594.0,77.4729,77.4876,77.3852,77.4437,16594.0
2018-01-18 15:30:00,105.88,105.92,105.73,105.82,17126.0,77.4437,77.4729,77.334,77.3998,17126.0
2018-01-18 15:35:00,105.8,105.86,105.75,105.84,26185.0,77.3852,77.429,77.3486,77.4144,26185.0
2018-01-18 15:40:00,105.83,105.97,105.8,105.97,44279.0,77.4071,77.5095,77.3852,77.5095,44279.0
2018-01-18 15:45:00,105.97,106.02,105.93,105.95,59249.0,77.5095,77.5461,77.4802,77.4949,59249.0
2018-01-18 15:50:00,105.95,105.97,105.9,105.94,32428.0,77.4949,77.5095,77.4583,77.4876,32428.0
2018-01-18 15:55:00,105.94,106.11,105.92,106.11,88259.0,77.4876,77.6119,77.4729,77.6119,88259.0
2018-01-19 09:30:00,106.25,106.3,105.67,105.84,191725.0,77.7143,77.7509,77.2901,77.4144,191725.0
2018-01-19 09:35:00,105.84,106.36,105.84,106.2,19774.0,77.4144,77.7948,77.4144,77.6777,19774.0
2018-01-19 09:40:00,106.2,106.34,105.99,106.34,130190.0,77.6777,77.7801,77.5241,77.7801,130190.0
2018-01-19 09:45:00,106.34,106.51,106.21,106.48,42058.0,77.7801,77.9045,77.685,77.8825,42058.0
2018-01-19 09:50:00,106.4,106.55,106.32,106.52,40864.0,77.824,77.9337,77.7655,77.9118,40864.0
2018-01-19 09:55:00,106.49,106.61,106.38,106.52,25544.0,77.8898,77.9776,77.8094,77.9118,25544.0
2018-01-19 10:00:00,106.51,106.51,106.25,106.3,39793.0,77.9045,77.9045,77.7143,77.7509,39793.0
2018-01-19 10:05:00,106.31,106.36,106.25,106.28,61406.0,77.7582,77.7948,77.7143,77.7362,61406.0
2018-01-19 10:10:00,106.27,106.34,106.26,106.29,16144.0,77.7289,77.7801,77.7216,77.7436,16144.0
2018-01-19 10:15:00,106.29,106.51,106.25,106.48,44900.0,77.7436,77.9045,77.7143,77.8825,44900.0
2018-01-19 10:20:00,106.48,106.53,106.4,106.5,13944.0,77.8825,77.9191,77.824,77.8972,13944.0
2018-01-19 10:25:00,106.5,106.73,106.44,106.62,14751.0,77.8972,78.0654,77.8533,77.9849,14751.0
2018-01-19 10:30:00,106.65,106.68,106.57,106.62,4260.0,78.0069,78.0288,77.9484,77.9849,4260.0
2018-01-19 10:35:00,106.64,106.67,106.51,106.53,7384.0,77.9996,78.0215,77.9045,77.9191,7384.0
2018-01-19 10:40:00,106.55,106.6,106.46,106.47,57771.0,77.9337,77.9703,77.8679,77.8752,57771.0
2018-01-19 10:45:00,106.47,106.54,106.42,106.54,8045.0,77.8752,77.9264,77.8386,77.9264,8045.0
2018-01-19 10:50:00,106.51,106.56,106.33,106.34,10499.0,77.9045,77.941,77.7728,77.7801,10499.0
2018-01-19 10:55:00,106.32,106.4,106.3,106.39,3902.0,77.7655,77.824,77.7509,77.8167,3902.0
2018-01-19 11:00:00,106.36,106.36,106.3,106.32,11931.0,77.7948,77.7948,77.7509,77.7655,11931.0
2018-01-19 11:05:00,106.32,106.42,106.31,106.35,4540.0,77.7655,77.8386,77.7582,77.7874,4540.0
2018-01-19 11:10:00,106.32,106.5,106.3,106.41,19949.0,77.7655,77.8972,77.7509,77.8313,19949.0
2018-01-19 11:15:00,106.35,106.49,106.35,106.36,5102.0,77.7874,77.8898,77.7874,77.7948,5102.0
2018-01-19 11:20:00,106.35,106.58,106.35,106.48,5777.0,77.7874,77.9557,77.7874,77.8825,5777.0
2018-01-19 11:25:00,106.46,106.53,106.43,106.47,2440.0,77.8679,77.9191,77.846,77.8752,2440.0
2018-01-19 11:30:00,106.45,106.55,106.45,106.53,7755.0,77.8606,77.9337,77.8606,77.9191,7755.0
2018-01-19 11:35:00,106.53,106.64,106.49,106.52,19012.0,77.9191,77.9996,77.8898,77.9118,19012.0
2018-01-19 11:40:00,106.5,106.6,106.5,106.58,17740.0,77.8972,77.9703,77.8972,77.9557,17740.0
2018-01-19 11:45:00,106.55,106.66,106.55,106.6,7618.0,77.9337,78.0142,77.9337,77.9703,7618.0
2018-01-19 11:50:00,106.56,106.69,106.54,106.62,10067.0,77.941,78.0361,77.9264,77.9849,10067.0
2018-01-19 11:55:00,106.63,106.76,106.56,106.61,11712.0,77.9922,78.0873,77.941,77.9776,11712.0
2018-01-19 12:00:00,106.62,106.7,106.58,106.59,6668.0,77.9849,78.0434,77.9557,77.963,6668.0
2018-01-19 12:05:00,106.6,106.67,106.54,106.54,5612.0,77.9703,78.0215,77.9264,77.9264,5612.0
2018-01-19 12:10:00,106.55,106.68,106.55,106.62,16906.0,77.9337,78.0288,77.9337,77.9849,16906.0
2018-01-19 12:15:00,106.59,106.63,106.53,106.63,5852.0,77.963,77.9922,77.9191,77.9922,5852.0
2018-01-19 12:20:00,106.63,106.64,106.53,106.54,55973.0,77.9922,77.9996,77.9191,77.9264,55973.0
2018-01-19 12:25:00,106.54,106.55,106.5,106.54,16085.0,77.9264,77.9337,77.8972,77.9264,16085.0
2018-01-19 12:30:00,106.54,106.57,106.5,106.56,12645.0,77.9264,77.9484,77.8972,77.941,12645.0
2018-01-19 12:35:00,106.55,106.57,106.52,106.52,8223.0,77.9337,77.9484,77.9118,77.9118,8223.0
2018-01-19 12:40:00,106.53,106.55,106.5,106.53,9776.0,77.9191,77.9337,77.8972,77.9191,9776.0
2018-01-19 12:45:00,106.52,106.54,106.49,106.54,16282.0,77.9118,77.9264,77.8898,77.9264,16282.0
2018-01-19 12:50:00,106.52,106.66,106.5,106.51,12959.0,77.9118,78.0142,77.8972,77.9045,12959.0
2018-01-19 12:55:00,106.51,106.59,106.5,106.58,12200.0,77.9045,77.963,77.8972,77.9557,12200.0
2018-01-19 13:00:00,106.56,106.59,106.5,106.53,13714.0,77.941,77.963,77.8972,77.9191,13714.0
2018-01-19 13:05:00,106.54,106.55,106.5,106.5,13613.0,77.9264,77.9337,77.8972,77.8972,13613.0
2018-01-19 13:10:00,106.52,106.7,106.5,106.7,16648.0,77.9118,78.0434,77.8972,78.0434,16648.0
2018-01-19 13:15:00,106.68,106.7,106.61,106.7,22117.0,78.0288,78.0434,77.9776,78.0434,22117.0
2018-01-19 13:20:00,106.66,106.69,106.63,106.67,12839.0,78.0142,78.0361,77.9922,78.0215,12839.0
2018-01-19 13:25:00,106.69,106.72,106.61,106.61,34022.0,78.0361,78.0581,77.9776,77.9776,34022.0
2018-01-19 13:30:00,106.59,106.64,106.54,106.58,7645.0,77.963,77.9996,77.9264,77.9557,7645.0
2018-01-19 13:35:00,106.59,106.63,106.57,106.63,9717.0,77.963,77.9922,77.9484,77.9922,9717.0
2018-01-19 13:40:00,106.63,106.72,106.6,106.68,26370.0,77.9922,78.0581,77.9703,78.0288,26370.0
2018-01-19 13:45:00,106.69,106.78,106.65,106.7,39092.0,78.0361,78.102,78.0069,78.0434,39092.0
2018-01-19 13:50:00,106.69,106.74,106.6,106.7,59489.0,78.0361,78.0727,77.9703,78.0434,59489.0
2018-01-19 13:55:00,106.67,106.75,106.67,106.71,13853.0,78.0215,78.08,78.0215,78.0508,13853.0
2018-01-19 14:00:00,106.73,107.21,106.7,107.05,36000.0,78.0654,78.4165,78.0434,78.2994,36000.0
2018-01-19 14:05:00,107.01,107.13,106.96,107.08,17777.0,78.2702,78.358,78.2336,78.3214,17777.0
2018-01-19 14:10:00,107.11,107.28,107.07,107.13,18394.0,78.3433,78.4677,78.3141,78.358,18394.0
2018-01-19 14:15:00,107.14,107.22,107.06,107.2,20371.0,78.3653,78.4238,78.3068,78.4092,20371.0
2018-01-19 14:20:00,107.18,107.35,107.12,107.28,37719.0,78.3945,78.5189,78.3506,78.4677,37719.0
2018-01-19 14:25:00,107.26,107.41,107.23,107.37,30860.0,78.453,78.5628,78.4311,78.5335,30860.0
2018-01-19 14:30:00,107.33,107.42,107.21,107.35,26473.0,78.5042,78.5701,78.4165,78.5189,26473.0
2018-01-19 14:35:00,107.37,107.55,107.34,107.53,23234.0,78.5335,78.6652,78.5116,78.6505,23234.0
2018-01-19 14:40:00,107.51,107.65,107.35,107.38,27788.0,78.6359,78.7383,78.5189,78.5408,27788.0
2018-01-19 14:45:00,107.38,107.46,107.33,107.38,75036.0,78.5408,78.5993,78.5042,78.5408,75036.0
2018-01-19 14:50:00,107.37,107.39,107.2,107.2,26482.0,78.5335,78.5481,78.4092,78.4092,26482.0
2018-01-19 14:55:00,107.24,107.24,106.97,107.09,34532.0,78.4384,78.4384,78.2409,78.3287,34532.0
2018-01-19 15:00:00,107.08,107.13,107.02,107.06,32897.0,78.3214,78.358,78.2775,78.3068,32897.0
2018-01-19 15:05:00,107.05,107.14,107.05,107.14,26847.0,78.2994,78.3653,78.2994,78.3653,26847.0
2018-01-19 15:10:00,107.14,107.19,107.08,107.1,26544.0,78.3653,78.4018,78.3214,78.336,26544.0
2018-01-19 15:15:00,107.09,107.12,106.95,107.0,35045.0,78.3287,78.3506,78.2263,78.2629,35045.0
2018-01-19 15:20:00,107.0,107.08,106.99,107.05,22971.0,78.2629,78.3214,78.2556,78.2994,22971.0
2018-01-19 15:25:00,107.05,107.33,107.05,107.32,21155.0,78.2994,78.5042,78.2994,78.4969,21155.0
2018-01-19 15:30:00,107.33,107.48,107.3,107.46,31414.0,78.5042,78.614,78.4823,78.5993,31414.0
2018-01-19 15:35:00,107.47,107.48,107.38,107.41,27163.0,78.6066,78.614,78.5408,78.5628,27163.0
2018-01-19 15:40:00,107.41,107.43,107.18,107.26,59489.0,78.5628,78.5774,78.3945,78.453,59489.0
2018-01-19 15:45:00,107.26,107.3,107.2,107.3,60418.0,78.453,78.4823,78.4092,78.4823,60418.0
2018-01-19 15:50:00,107.3,107.34,107.27,107.33,74960.0,78.4823,78.5116,78.4604,78.5042,74960.0
2018-01-19 15:55:00,107.33,107.43,107.26,107.34,144887.0,78.5042,78.5774,78.453,78.5116,144887.0
2018-01-22 09:30:00,107.5,107.57,107.3,107.48,46056.0,78.6286,78.6798,78.4823,78.614,46056.0
2018-01-22 09:35:00,107.48,107.61,107.02,107.11,68231.0,78.614,78.709,78.2775,78.3433,68231.0
2018-01-22 09:40:00,107.06,107.31,106.89,106.93,18073.0,78.3068,78.4896,78.1824,78.2117,18073.0
2018-01-22 09:45:00,106.92,107.47,106.89,106.94,114467.0,78.2044,78.6066,78.1824,78.219,114467.0
2018-01-22 09:50:00,106.94,107.39,106.94,107.38,6189.0,78.219,78.5481,78.219,78.5408,6189.0
2018-01-22 09:55:00,107.41,107.41,107.14,107.31,8965.0,78.5628,78.5628,78.3653,78.4896,8965.0
2018-01-22 10:00:00,107.26,107.32,107.15,107.32,12192.0,78.453,78.4969,78.3726,78.4969,12192.0
2018-01-22 10:05:00,107.34,107.38,107.15,107.36,23837.0,78.5116,78.5408,78.3726,78.5262,23837.0
2018-01-22 10:10:00,107.36,107.47,107.28,107.46,9692.0,78.5262,78.6066,78.4677,78.5993,9692.0
2018-01-22 10:15:00,107.45,107.83,107.43,107.76,38470.0,78.592,78.87,78.5774,78.8188,38470.0
2018-01-22 10:20:00,107.76,107.88,107.58,107.87,13384.0,78.8188,78.9065,78.6871,78.8992,13384.0
2018-01-22 10:25:00,107.89,107.89,107.69,107.72,18720.0,78.9138,78.9138,78.7676,78.7895,18720.0
2018-01-22 10:30:00,107.74,107.93,107.68,107.68,14883.0,78.8041,78.9431,78.7602,78.7602,14883.0
2018-01-22 10:35:00,107.67,107.77,107.64,107.7,12266.0,78.7529,78.8261,78.731,78.7749,12266.0
2018-01-22 10:40:00,107.72,107.93,107.71,107.74,9587.0,78.7895,78.9431,78.7822,78.8041,9587.0
2018-01-22 10:45:00,107.77,107.78,107.59,107.68,16895.0,78.8261,78.8334,78.6944,78.7602,16895.0
2018-01-22 10:50:00,107.63,107.82,107.63,107.7,20284.0,78.7237,78.8626,78.7237,78.7749,20284.0
2018-01-22 10:55:00,107.73,107.84,107.71,107.77,50561.0,78.7968,78.8773,78.7822,78.8261,50561.0
2018-01-22 11:00:00,107.74,107.83,107.69,107.83,19647.0,78.8041,78.87,78.7676,78.87,19647.0
2018-01-22 11:05:00,107.82,107.82,107.73,107.77,10834.0,78.8626,78.8626,78.7968,78.8261,10834.0
2018-01-22 11:10:00,107.78,107.94,107.76,107.87,7216.0,78.8334,78.9504,78.8188,78.8992,7216.0
2018-01-22 11:15:00,107.86,107.91,107.63,107.63,34390.0,78.8919,78.9285,78.7237,78.7237,34390.0
2018-01-22 11:20:00,107.63,107.67,107.45,107.46,24489.0,78.7237,78.7529,78.592,78.5993,24489.0
2018-01-22 11:25:00,107.54,107.56,107.33,107.38,10599.0,78.6578,78.6725,78.5042,78.5408,10599.0
2018-01-22 11:30:00,107.34,107.49,107.34,107.43,6646.0,78.5116,78.6213,78.5116,78.5774,6646.0
2018-01-22 11:35:00,107.43,107.55,107.37,107.43,60392.0,78.5774,78.6652,78.5335,78.5774,60392.0
2018-01-22 11:40:00,107.43,107.55,107.4,107.47,9355.0,78.5774,78.6652,78.5554,78.6066,9355.0
2018-01-22 11:45:00,107.48,107.54,107.38,107.49,17346.0,78.614,78.6578,78.5408,78.6213,17346.0
2018-01-22 11:50:00,107.5,107.5,107.34,107.36,13631.0,78.6286,78.6286,78.5116,78.5262,13631.0
2018-01-22 11:55:00,107.36,107.5,107.33,107.46,21632.0,78.5262,78.6286,78.5042,78.5993,21632.0
2018-01-22 12:00:00,107.42,107.54,107.35,107.5,28819.0,78.5701,78.6578,78.5189,78.6286,28819.0
2018-01-22 12:05:00,107.54,107.57,107.42,107.47,6268.0,78.6578,78.6798,78.5701,78.6066,6268.0
2018-01-22 12:10:00,107.48,107.52,107.44,107.52,7725.0,78.614,78.6432,78.5847,78.6432,7725.0
2018-01-22 12:15:00,107.55,107.57,107.48,107.51,4700.0,78.6652,78.6798,78.614,78.6359,4700.0
2018-01-22 12:20:00,107.5,107.55,107.47,107.53,44551.0,78.6286,78.6652,78.6066,78.6505,44551.0
2018-01-22 12:25:00,107.52,107.69,107.52,107.59,35099.0,78.6432,78.7676,78.6432,78.6944,35099.0
2018-01-22 12:30:00,107.6,107.61,107.5,107.6,9140.0,78.7017,78.709,78.6286,78.7017,9140.0
2018-01-22 12:35:00,107.58,107.62,107.52,107.56,3720.0,78.6871,78.7164,78.6432,78.6725,3720.0
2018-01-22 12:40:00,107.57,107.68,107.51,107.55,7964.0,78.6798,78.7602,78.6359,78.6652,7964.0
2018-01-22 12:45:00,107.51,107.59,107.49,107.51,89306.0,78.6359,78.6944,78.6213,78.6359,89306.0
2018-01-22 12:50:00,107.5,107.56,107.48,107.5,68961.0,78.6286,78.6725,78.614,78.6286,68961.0
2018-01-22 12:55:00,107.49,107.6,107.45,107.56,27966.0,78.6213,78.7017,78.592,78.6725,27966.0
2018-01-22 13:00:00,107.6,107.76,107.58,107.73,56963.0,78.7017,78.8188,78.6871,78.7968,56963.0
2018-01-22 13:05:00,107.73,107.73,107.56,107.61,8330.0,78.7968,78.7968,78.6725,78.709,8330.0
2018-01-22 13:10:00,107.63,107.7,107.5,107.54,20649.0,78.7237,78.7749,78.6286,78.6578,20649.0
2018-01-22 13:15:00,107.53,107.64,107.53,107.59,8757.0,78.6505,78.731,78.6505,78.6944,8757.0
2018-01-22 13:20:00,107.58,107.67,107.53,107.65,10032.0,78.6871,78.7529,78.6505,78.7383,10032.0
2018-01-22 13:25:00,107.63,107.74,107.54,107.71,27977.0,78.7237,78.8041,78.6578,78.7822,27977.0
2018-01-22 13:30:00,107.68,107.75,107.67,107.7,7500.0,78.7602,78.8114,78.7529,78.7749,7500.0
2018-01-22 13:35:00,107.71,107.78,107.67,107.73,20569.0,78.7822,78.8334,78.7529,78.7968,20569.0
2018-01-22 13:40:00,107.72,107.74,107.67,107.74,6396.0,78.7895,78.8041,78.7529,78.8041,6396.0
2018-01-22 13:45:00,107.73,107.73,107.59,107.65,28031.0,78.7968,78.7968,78.6944,78.7383,28031.0
2018-01-22 13:50:00,107.63,107.69,107.62,107.66,14367.0,78.7237,78.7676,78.7164,78.7456,14367.0
2018-01-22 13:55:00,107.68,107.78,107.67,107.75,16220.0,78.7602,78.8334,78.7529,78.8114,16220.0
2018-01-22 14:00:00,107.76,107.82,107.7,107.76,118945.0,78.8188,78.8626,78.7749,78.8188,118945.0
2018-01-22 14:05:00,107.73,107.74,107.61,107.68,24588.0,78.7968,78.8041,78.709,78.7602,24588.0
2018-01-22 14:10:00,107.68,107.69,107.63,107.68,27840.0,78.7602,78.7676,78.7237,78.7602,27840.0
2018-01-22 14:15:00,107.66,107.75,107.64,107.68,14187.0,78.7456,78.8114,78.731,78.7602,14187.0
2018-01-22 14:20:00,107.68,107.74,107.63,107.67,20023.0,78.7602,78.8041,78.7237,78.7529,20023.0
2018-01-22 14:25:00,107.66,107.83,107.65,107.77,33748.0,78.7456,78.87,78.7383,78.8261,33748.0
2018-01-22 14:30:00,107.79,107.85,107.78,107.82,26589.0,78.8407,78.8846,78.8334,78.8626,26589.0
2018-01-22 14:35:00,107.8,107.83,107.77,107.81,13119.0,78.848,78.87,78.8261,78.8553,13119.0
2018-01-22 14:40:00,107.8,107.89,107.78,107.86,16671.0,78.848,78.9138,78.8334,78.8919,16671.0
2018-01-22 14:45:00,107.86,107.94,107.84,107.89,22120.0,78.8919,78.9504,78.8773,78.9138,22120.0
2018-01-22 14:50:00,107.91,107.92,107.82,107.84,13088.0,78.9285,78.9358,78.8626,78.8773,13088.0
2018-01-22 14:55:00,107.84,107.86,107.8,107.81,25435.0,78.8773,78.8919,78.848,78.8553,25435.0
2018-01-22 15:00:00,107.81,107.92,107.79,107.88,19095.0,78.8553,78.9358,78.8407,78.9065,19095.0
2018-01-22 15:05:00,107.87,107.94,107.84,107.93,23343.0,78.8992,78.9504,78.8773,78.9431,23343.0
2018-01-22 15:10:00,107.92,107.93,107.85,107.88,20369.0,78.9358,78.9431,78.8846,78.9065,20369.0
2018-01-22 15:15:00,107.88,107.88,107.83,107.84,25509.0,78.9065,78.9065,78.87,78.8773,25509.0
2018-01-22 15:20:00,107.85,107.92,107.8,107.91,102832.0,78.8846,78.9358,78.848,78.9285,102832.0
2018-01-22 15:25:00,107.9,108.07,107.89,108.07,33486.0,78.9212,79.0455,78.9138,79.0455,33486.0
2018-01-22 15:30:00,108.06,108.1,108.0,108.02,26748.0,79.0382,79.0674,78.9943,79.0089,26748.0
2018-01-22 15:35:00,108.01,108.02,107.96,108.02,34475.0,79.0016,79.0089,78.965,79.0089,34475.0
2018-01-22 15:40:00,108.02,108.05,107.99,108.05,35974.0,79.0089,79.0309,78.987,79.0309,35974.0
2018-01-22 15:45:00,108.05,108.33,108.04,108.29,77540.0,79.0309,79.2357,79.0236,79.2064,77540.0
2018-01-22 15:50:00,108.3,108.33,108.23,108.32,91614.0,79.2137,79.2357,79.1625,79.2284,91614.0
2018-01-22 15:55:00,108.31,108.37,108.2,108.29,175512.0,79.221,79.2649,79.1406,79.2064,175512.0
2018-01-23 09:30:00,108.57,109.06,108.47,108.63,42935.0,79.4112,79.7696,79.3381,79.4551,42935.0
2018-01-23 09:35:00,108.72,109.04,108.65,108.85,44321.0,79.5209,79.755,79.4697,79.616,44321.0
2018-01-23 09:40:00,108.79,109.1,108.78,109.09,96768.0,79.5721,79.7989,79.5648,79.7916,96768.0
2018-01-23 09:45:00,109.13,109.39,108.77,108.91,41193.0,79.8208,80.011,79.5575,79.6599,41193.0
2018-01-23 09:50:00,108.87,109.13,108.85,108.99,49801.0,79.6306,79.8208,79.616,79.7184,49801.0
2018-01-23 09:55:00,108.92,109.14,108.88,109.06,73207.0,79.6672,79.8281,79.638,79.7696,73207.0
2018-01-23 10:00:00,109.08,109.21,108.98,109.14,104431.0,79.7842,79.8793,79.7111,79.8281,104431.0
2018-01-23 10:05:00,109.18,109.24,109.0,109.1,86309.0,79.8574,79.9013,79.7257,79.7989,86309.0
2018-01-23 10:10:00,109.07,109.22,109.02,109.16,18180.0,79.7769,79.8866,79.7404,79.8428,18180.0
2018-01-23 10:15:00,109.15,109.15,108.99,109.08,36375.0,79.8354,79.8354,79.7184,79.7842,36375.0
2018-01-23 10:20:00,109.08,109.41,108.97,109.37,25763.0,79.7842,80.0256,79.7038,79.9964,25763.0
2018-01-23 10:25:00,109.39,109.67,109.33,109.62,19829.0,80.011,80.2158,79.9671,80.1792,19829.0
2018-01-23 10:30:00,109.6,109.89,109.51,109.87,18580.0,80.1646,80.3767,80.0988,80.3621,18580.0
2018-01-23 10:35:00,109.88,109.88,109.37,109.44,59021.0,80.3694,80.3694,79.9964,80.0476,59021.0
2018-01-23 10:40:00,109.36,109.56,109.31,109.56,10942.0,79.989,80.1353,79.9525,80.1353,10942.0
2018-01-23 10:45:00,109.56,109.57,109.33,109.48,85141.0,80.1353,80.1426,79.9671,80.0768,85141.0
2018-01-23 10:50:00,109.46,109.53,109.42,109.45,14283.0,80.0622,80.1134,80.0329,80.0549,14283.0
2018-01-23 10:55:00,109.5,109.8,109.47,109.76,6245.0,80.0914,80.3109,80.0695,80.2816,6245.0
2018-01-23 11:00:00,109.77,109.94,109.77,109.94,10021.0,80.2889,80.4133,80.2889,80.4133,10021.0
2018-01-23 11:05:00,109.93,110.08,109.88,110.06,15778.0,80.406,80.5157,80.3694,80.501,15778.0
2018-01-23 11:10:00,110.08,110.2,110.04,110.05,18169.0,80.5157,80.6034,80.4864,80.4937,18169.0
2018-01-23 11:15:00,110.05,110.13,109.98,109.98,9877.0,80.4937,80.5522,80.4425,80.4425,9877.0
2018-01-23 11:20:00,110.01,110.05,109.96,110.05,10434.0,80.4645,80.4937,80.4279,80.4937,10434.0
2018-01-23 11:25:00,110.03,110.06,109.93,109.94,14608.0,80.4791,80.501,80.406,80.4133,14608.0
2018-01-23 11:30:00,109.95,110.15,109.95,110.07,10412.0,80.4206,80.5669,80.4206,80.5084,10412.0
2018-01-23 11:35:00,110.08,110.3,110.07,110.3,17805.0,80.5157,80.6766,80.5084,80.6766,17805.0
2018-01-23 11:40:00,110.28,110.41,110.21,110.28,38946.0,80.662,80.757,80.6108,80.662,38946.0
2018-01-23 11:45:00,110.26,110.43,110.24,110.26,15375.0,80.6473,80.7717,80.6327,80.6473,15375.0
2018-01-23 11:50:00,110.21,110.24,110.08,110.11,14019.0,80.6108,80.6327,80.5157,80.5376,14019.0
2018-01-23 11:55:00,110.12,110.13,110.06,110.11,15904.0,80.5449,80.5522,80.501,80.5376,15904.0
2018-01-23 12:00:00,110.13,110.13,110.05,110.1,9497.0,80.5522,80.5522,80.4937,80.5303,9497.0
2018-01-23 12:05:00,110.09,110.2,110.08,110.2,25098.0,80.523,80.6034,80.5157,80.6034,25098.0
2018-01-23 12:10:00,110.13,110.19,110.13,110.18,5829.0,80.5522,80.5961,80.5522,80.5888,5829.0
2018-01-23 12:15:00,110.17,110.2,110.14,110.19,9419.0,80.5815,80.6034,80.5596,80.5961,9419.0
2018-01-23 12:20:00,110.2,110.38,110.16,110.31,20673.0,80.6034,80.7351,80.5742,80.6839,20673.0
2018-01-23 12:25:00,110.31,110.34,110.27,110.28,10575.0,80.6839,80.7058,80.6546,80.662,10575.0
2018-01-23 12:30:00,110.27,110.28,110.22,110.26,8500.0,80.6546,80.662,80.6181,80.6473,8500.0
2018-01-23 12:35:00,110.23,110.24,110.17,110.19,11479.0,80.6254,80.6327,80.5815,80.5961,11479.0
2018-01-23 12:40:00,110.17,110.22,110.16,110.18,21023.0,80.5815,80.6181,80.5742,80.5888,21023.0
2018-01-23 12:45:00,110.17,110.18,110.0,110.0,20601.0,80.5815,80.5888,80.4572,80.4572,20601.0
2018-01-23 12:50:00,110.01,110.14,110.0,110.04,9951.0,80.4645,80.5596,80.4572,80.4864,9951.0
2018-01-23 12:55:00,110.04,110.13,110.0,110.12,11728.0,80.4864,80.5522,80.4572,80.5449,11728.0
2018-01-23 13:00:00,110.11,110.21,110.1,110.18,11473.0,80.5376,80.6108,80.5303,80.5888,11473.0
2018-01-23 13:05:00,110.15,110.25,110.14,110.25,14068.0,80.5669,80.64,80.5596,80.64,14068.0
2018-01-23 13:10:00,110.25,110.33,110.25,110.28,15076.0,80.64,80.6985,80.64,80.662,15076.0
2018-01-23 13:15:00,110.28,110.37,110.25,110.33,15953.0,80.662,80.7278,80.64,80.6985,15953.0
2018-01-23 13:20:00,110.33,110.44,110.31,110.41,15768.0,80.6985,80.779,80.6839,80.757,15768.0
2018-01-23 13:25:00,110.41,110.41,110.14,110.25,38138.0,80.757,80.757,80.5596,80.64,38138.0
2018-01-23 13:30:00,110.24,110.38,110.23,110.38,18747.0,80.6327,80.7351,80.6254,80.7351,18747.0
2018-01-23 13:35:00,110.4,110.42,110.11,110.13,42783.0,80.7497,80.7644,80.5376,80.5522,42783.0
2018-01-23 13:40:00,110.11,110.2,110.08,110.14,17725.0,80.5376,80.6034,80.5157,80.5596,17725.0
2018-01-23 13:45:00,110.13,110.26,110.12,110.24,14640.0,80.5522,80.6473,80.5449,80.6327,14640.0
2018-01-23 13:50:00,110.25,110.39,110.2,110.23,19939.0,80.64,80.7424,80.6034,80.6254,19939.0
2018-01-23 13:55:00,110.22,110.31,110.17,110.29,15711.0,80.6181,80.6839,80.5815,80.6693,15711.0
2018-01-23 14:00:00,110.29,110.3,110.13,110.17,27458.0,80.6693,80.6766,80.5522,80.5815,27458.0
2018-01-23 14:05:00,110.16,110.23,110.04,110.06,26464.0,80.5742,80.6254,80.4864,80.501,26464.0
2018-01-23 14:10:00,110.11,110.14,110.0,110.03,16542.0,80.5376,80.5596,80.4572,80.4791,16542.0
2018-01-23 14:15:00,110.01,110.11,109.99,110.11,28029.0,80.4645,80.5376,80.4498,80.5376,28029.0
2018-01-23 14:20:00,110.12,110.16,110.05,110.05,15225.0,80.5449,80.5742,80.4937,80.4937,15225.0
2018-01-23 14:25:00,110.03,110.13,110.01,110.11,15058.0,80.4791,80.5522,80.4645,80.5376,15058.0
2018-01-23 14:30:00,110.16,110.22,110.11,110.22,9955.0,80.5742,80.6181,80.5376,80.6181,9955.0
2018-01-23 14:35:00,110.23,110.25,110.11,110.18,11211.0,80.6254,80.64,80.5376,80.5888,11211.0
2018-01-23 14:40:00,110.17,110.19,110.13,110.13,19321.0,80.5815,80.5961,80.5522,80.5522,19321.0
2018-01-23 14:45:00,110.13,110.13,109.99,110.05,21812.0,80.5522,80.5522,80.4498,80.4937,21812.0
2018-01-23 14:50:00,110.03,110.11,109.98,110.04,36033.0,80.4791,80.5376,80.4425,80.4864,36033.0
2018-01-23 14:55:00,110.03,110.16,110.01,110.16,12804.0,80.4791,80.5742,80.4645,80.5742,12804.0
2018-01-23 15:00:00,110.15,110.22,110.14,110.22,12991.0,80.5669,80.6181,80.5596,80.6181,12991.0
2018-01-23 15:05:00,110.23,110.24,110.14,110.18,14086.0,80.6254,80.6327,80.5596,80.5888,14086.0
2018-01-23 15:10:00,110.16,110.26,110.04,110.04,45643.0,80.5742,80.6473,80.4864,80.4864,45643.0
2018-01-23 15:15:00,110.02,110.05,109.99,110.0,25969.0,80.4718,80.4937,80.4498,80.4572,25969.0
2018-01-23 15:20:00,110.0,110.04,109.99,110.0,32998.0,80.4572,80.4864,80.4498,80.4572,32998.0
2018-01-23 15:25:00,110.01,110.15,110.0,110.09,111854.0,80.4645,80.5669,80.4572,80.523,111854.0
2018-01-23 15:30:00,110.09,110.27,110.09,110.27,24845.0,80.523,80.6546,80.523,80.6546,24845.0
2018-01-23 15:35:00,110.27,110.28,110.14,110.17,20277.0,80.6546,80.662,80.5596,80.5815,20277.0
2018-01-23 15:40:00,110.18,110.19,110.04,110.11,41893.0,80.5888,80.5961,80.4864,80.5376,41893.0
2018-01-23 15:45:00,110.11,110.29,110.11,110.28,33421.0,80.5376,80.6693,80.5376,80.662,33421.0
2018-01-23 15:50:00,110.27,110.27,110.18,110.23,54286.0,80.6546,80.6546,80.5888,80.6254,54286.0
2018-01-23 15:55:00,110.24,110.44,110.23,110.34,151344.0,80.6327,80.779,80.6254,80.7058,151344.0
2018-01-24 09:30:00,110.48,110.91,110.35,110.7,48532.0,80.8082,81.1228,80.7132,80.9692,48532.0
2018-01-24 09:35:00,110.59,110.85,110.37,110.62,51030.0,80.8887,81.0789,80.7278,80.9106,51030.0
2018-01-24 09:40:00,110.58,110.69,110.4,110.53,41201.0,80.8814,80.9618,80.7497,80.8448,41201.0
2018-01-24 09:45:00,110.54,110.6,110.4,110.55,84999.0,80.8521,80.896,80.7497,80.8594,84999.0
2018-01-24 09:50:00,110.61,110.66,110.4,110.43,39211.0,80.9033,80.9399,80.7497,80.7717,39211.0
2018-01-24 09:55:00,110.36,110.59,110.36,110.44,32386.0,80.7205,80.8887,80.7205,80.779,32386.0
2018-01-24 10:00:00,110.5,110.54,110.29,110.54,30184.0,80.8229,80.8521,80.6693,80.8521,30184.0
2018-01-24 10:05:00,110.59,110.64,110.48,110.52,8868.0,80.8887,80.9253,80.8082,80.8375,8868.0
2018-01-24 10:10:00,110.5,110.54,110.36,110.4,3920.0,80.8229,80.8521,80.7205,80.7497,3920.0
2018-01-24 10:15:00,110.36,110.47,110.32,110.41,14996.0,80.7205,80.8009,80.6912,80.757,14996.0
2018-01-24 10:20:00,110.31,110.38,110.21,110.21,13729.0,80.6839,80.7351,80.6108,80.6108,13729.0
2018-01-24 10:25:00,110.29,110.33,110.18,110.22,9117.0,80.6693,80.6985,80.5888,80.6181,9117.0
2018-01-24 10:30:00,110.17,110.37,110.13,110.25,13646.0,80.5815,80.7278,80.5522,80.64,13646.0
2018-01-24 10:35:00,110.21,110.47,110.2,110.33,24535.0,80.6108,80.8009,80.6034,80.6985,24535.0
2018-01-24 10:40:00,110.33,110.44,110.26,110.32,14618.0,80.6985,80.779,80.6473,80.6912,14618.0
2018-01-24 10:45:00,110.32,110.32,110.23,110.3,10622.0,80.6912,80.6912,80.6254,80.6766,10622.0
2018-01-24 10:50:00,110.31,110.31,110.15,110.17,13176.0,80.6839,80.6839,80.5669,80.5815,13176.0
2018-01-24 10:55:00,110.17,110.23,110.03,110.09,33826.0,80.5815,80.6254,80.4791,80.523,33826.0
2018-01-24 11:00:00,110.1,110.2,109.95,110.08,22943.0,80.5303,80.6034,80.4206,80.5157,22943.0
2018-01-24 11:05:00,110.07,110.17,110.06,110.08,6226.0,80.5084,80.5815,80.501,80.5157,6226.0
2018-01-24 11:10:00,110.11,110.12,109.9,109.96,7398.0,80.5376,80.5449,80.384,80.4279,7398.0
2018-01-24 11:15:00,109.92,110.04,109.87,109.97,27777.0,80.3986,80.4864,80.3621,80.4352,27777.0
2018-01-24 11:20:00,109.99,110.02,109.89,109.93,9563.0,80.4498,80.4718,80.3767,80.406,9563.0
2018-01-24 11:25:00,109.91,109.92,109.66,109.67,9224.0,80.3913,80.3986,80.2085,80.2158,9224.0
2018-01-24 11:30:00,109.7,109.7,109.43,109.55,14838.0,80.2377,80.2377,80.0402,80.128,14838.0
2018-01-24 11:35:00,109.55,109.61,109.47,109.49,10832.0,80.128,80.1719,80.0695,80.0841,10832.0
2018-01-24 11:40:00,109.53,109.79,109.51,109.72,11658.0,80.1134,80.3036,80.0988,80.2524,11658.0
2018-01-24 11:45:00,109.75,109.92,109.69,109.81,110135.0,80.2743,80.3986,80.2304,80.3182,110135.0
2018-01-24 11:50:00,109.77,109.92,109.68,109.75,20499.0,80.2889,80.3986,80.2231,80.2743,20499.0
2018-01-24 11:55:00,109.75,109.78,109.61,109.62,79795.0,80.2743,80.2962,80.1719,80.1792,79795.0
2018-01-24 12:00:00,109.62,109.85,109.57,109.69,18794.0,80.1792,80.3474,80.1426,80.2304,18794.0
2018-01-24 12:05:00,109.61,109.72,109.53,109.7,22849.0,80.1719,80.2524,80.1134,80.2377,22849.0
2018-01-24 12:10:00,109.64,109.74,109.56,109.7,18002.0,80.1938,80.267,80.1353,80.2377,18002.0
2018-01-24 12:15:00,109.7,109.76,109.6,109.69,19443.0,80.2377,80.2816,80.1646,80.2304,19443.0
2018-01-24 12:20:00,109.78,109.78,109.5,109.52,21107.0,80.2962,80.2962,80.0914,80.1061,21107.0
2018-01-24 12:25:00,109.52,109.68,109.35,109.38,17127.0,80.1061,80.2231,79.9817,80.0037,17127.0
2018-01-24 12:30:00,109.39,109.65,109.35,109.55,17300.0,80.011,80.2012,79.9817,80.128,17300.0
2018-01-24 12:35:00,109.59,109.68,109.39,109.47,37330.0,80.1573,80.2231,80.011,80.0695,37330.0
2018-01-24 12:40:00,109.44,109.59,109.37,109.49,23343.0,80.0476,80.1573,79.9964,80.0841,23343.0
2018-01-24 12:45:00,109.55,109.64,109.49,109.59,11569.0,80.128,80.1938,80.0841,80.1573,11569.0
2018-01-24 12:50:00,109.62,109.65,109.53,109.59,11531.0,80.1792,80.2012,80.1134,80.1573,11531.0
2018-01-24 12:55:00,109.59,109.7,109.56,109.6,4344.0,80.1573,80.2377,80.1353,80.1646,4344.0
2018-01-24 13:00:00,109.57,109.62,109.51,109.51,8019.0,80.1426,80.1792,80.0988,80.0988,8019.0
2018-01-24 13:05:00,109.5,109.54,109.38,109.42,12796.0,80.0914,80.1207,80.0037,80.0329,12796.0
2018-01-24 13:10:00,109.43,109.54,109.35,109.48,27078.0,80.0402,80.1207,79.9817,80.0768,27078.0
2018-01-24 13:15:00,109.48,109.55,109.44,109.55,13000.0,80.0768,80.128,80.0476,80.128,13000.0
2018-01-24 13:20:00,109.55,109.7,109.52,109.7,14247.0,80.128,80.2377,80.1061,80.2377,14247.0
2018-01-24 13:25:00,109.7,109.79,109.68,109.68,8193.0,80.2377,80.3036,80.2231,80.2231,8193.0
2018-01-24 13:30:00,109.7,109.81,109.64,109.81,11207.0,80.2377,80.3182,80.1938,80.3182,11207.0
2018-01-24 13:35:00,109.83,109.94,109.64,109.72,13394.0,80.3328,80.4133,80.1938,80.2524,13394.0
2018-01-24 13:40:00,109.71,109.73,109.59,109.6,7004.0,80.245,80.2597,80.1573,80.1646,7004.0
2018-01-24 13:45:00,109.62,109.68,109.45,109.48,26161.0,80.1792,80.2231,80.0549,80.0768,26161.0
2018-01-24 13:50:00,109.48,109.51,109.41,109.45,9798.0,80.0768,80.0988,80.0256,80.0549,9798.0
2018-01-24 13:55:00,109.47,109.53,109.35,109.51,23488.0,80.0695,80.1134,79.9817,80.0988,23488.0
2018-01-24 14:00:00,109.54,109.54,109.43,109.49,20376.0,80.1207,80.1207,80.0402,80.0841,20376.0
2018-01-24 14:05:00,109.49,109.51,109.43,109.51,12048.0,80.0841,80.0988,80.0402,80.0988,12048.0
2018-01-24 14:10:00,109.5,109.53,109.41,109.5,14249.0,80.0914,80.1134,80.0256,80.0914,14249.0
2018-01-24 14:15:00,109.5,109.56,109.47,109.51,11723.0,80.0914,80.1353,80.0695,80.0988,11723.0
2018-01-24 14:20:00,109.48,109.57,109.47,109.51,9658.0,80.0768,80.1426,80.0695,80.0988,9658.0
2018-01-24 14:25:00,109.52,109.69,109.51,109.69,14110.0,80.1061,80.2304,80.0988,80.2304,14110.0
2018-01-24 14:30:00,109.66,109.66,109.38,109.38,17461.0,80.2085,80.2085,80.0037,80.0037,17461.0
2018-01-24 14:35:00,109.41,109.55,109.4,109.43,23348.0,80.0256,80.128,80.0183,80.0402,23348.0
2018-01-24 14:40:00,109.39,109.54,109.39,109.54,12904.0,80.011,80.1207,80.011,80.1207,12904.0
2018-01-24 14:45:00,109.54,109.69,109.49,109.68,20380.0,80.1207,80.2304,80.0841,80.2231,20380.0
2018-01-24 14:50:00,109.7,109.7,109.44,109.5,13406.0,80.2377,80.2377,80.0476,80.0914,13406.0
2018-01-24 14:55:00,109.54,109.67,109.48,109.67,14189.0,80.1207,80.2158,80.0768,80.2158,14189.0
2018-01-24 15:00:00,109.63,109.63,109.53,109.57,20593.0,80.1865,80.1865,80.1134,80.1426,20593.0
2018-01-24 15:05:00,109.6,109.69,109.57,109.64,10750.0,80.1646,80.2304,80.1426,80.1938,10750.0
2018-01-24 15:10:00,109.65,109.68,109.59,109.62,15495.0,80.2012,80.2231,80.1573,80.1792,15495.0
2018-01-24 15:15:00,109.65,109.71,109.59,109.62,11551.0,80.2012,80.245,80.1573,80.1792,11551.0
2018-01-24 15:20:00,109.63,109.71,109.61,109.7,13429.0,80.1865,80.245,80.1719,80.2377,13429.0
2018-01-24 15:25:00,109.71,109.75,109.42,109.49,20407.0,80.245,80.2743,80.0329,80.0841,20407.0
2018-01-24 15:30:00,109.5,109.62,109.48,109.5,24226.0,80.0914,80.1792,80.0768,80.0914,24226.0
2018-01-24 15:35:00,109.5,109.53,109.42,109.43,28578.0,80.0914,80.1134,80.0329,80.0402,28578.0
2018-01-24 15:40:00,109.42,109.68,109.42,109.62,21559.0,80.0329,80.2231,80.0329,80.1792,21559.0
2018-01-24 15:45:00,109.62,109.89,109.61,109.81,37800.0,80.1792,80.3767,80.1719,80.3182,37800.0
2018-01-24 15:50:00,109.79,109.92,109.65,109.7,37608.0,80.3036,80.3986,80.2012,80.2377,37608.0
2018-01-24 15:55:00,109.68,109.86,109.66,109.69,59342.0,80.2231,80.3548,80.2085,80.2304,59342.0
2018-01-25 09:30:00,109.38,109.86,109.15,109.51,111128.0,80.0037,80.3548,79.8354,80.0988,111128.0
2018-01-25 09:35:00,109.51,109.93,109.23,109.67,154145.0,80.0988,80.406,79.894,80.2158,154145.0
2018-01-25 09:40:00,109.6,110.19,109.37,109.5,90598.0,80.1646,80.5961,79.9964,80.0914,90598.0
2018-01-25 09:45:00,109.62,110.22,109.54,109.98,133280.0,80.1792,80.6181,80.1207,80.4425,133280.0
2018-01-25 09:50:00,109.91,110.07,109.16,109.2,141062.0,80.3913,80.5084,79.8428,79.872,141062.0
2018-01-25 09:55:00,109.2,109.65,108.77,109.3,80530.0,79.872,80.2012,79.5575,79.9452,80530.0
2018-01-25 10:00:00,109.28,109.47,109.11,109.37,56986.0,79.9305,80.0695,79.8062,79.9964,56986.0
2018-01-25 10:05:00,109.41,109.51,108.89,108.89,51779.0,80.0256,80.0988,79.6453,79.6453,51779.0
2018-01-25 10:10:00,108.9,109.05,108.24,108.25,45533.0,79.6526,79.7623,79.1698,79.1772,45533.0
2018-01-25 10:15:00,108.34,108.66,108.07,108.48,37249.0,79.243,79.477,79.0455,79.3454,37249.0
2018-01-25 10:20:00,108.45,108.59,108.29,108.59,14306.0,79.3234,79.4258,79.2064,79.4258,14306.0
2018-01-25 10:25:00,108.46,108.56,108.34,108.44,13324.0,79.3308,79.4039,79.243,79.3161,13324.0
2018-01-25 10:30:00,108.44,108.51,108.25,108.28,11832.0,79.3161,79.3673,79.1772,79.1991,11832.0
2018-01-25 10:35:00,108.25,108.46,108.18,108.23,81859.0,79.1772,79.3308,79.126,79.1625,81859.0
2018-01-25 10:40:00,108.24,108.87,108.21,108.7,40189.0,79.1698,79.6306,79.1479,79.5063,40189.0
2018-01-25 10:45:00,108.65,108.84,108.48,108.59,30521.0,79.4697,79.6087,79.3454,79.4258,30521.0
2018-01-25 10:50:00,108.59,108.79,108.49,108.7,32184.0,79.4258,79.5721,79.3527,79.5063,32184.0
2018-01-25 10:55:00,108.62,108.85,108.62,108.8,7241.0,79.4478,79.616,79.4478,79.5794,7241.0
2018-01-25 11:00:00,108.78,108.78,108.42,108.47,22860.0,79.5648,79.5648,79.3015,79.3381,22860.0
2018-01-25 11:05:00,108.53,108.6,108.21,108.3,32976.0,79.382,79.4332,79.1479,79.2137,32976.0
2018-01-25 11:10:00,108.3,108.6,108.07,108.43,69561.0,79.2137,79.4332,79.0455,79.3088,69561.0
2018-01-25 11:15:00,108.39,108.62,108.23,108.41,28742.0,79.2796,79.4478,79.1625,79.2942,28742.0
2018-01-25 11:20:00,108.46,108.52,108.24,108.4,47259.0,79.3308,79.3746,79.1698,79.2869,47259.0
2018-01-25 11:25:00,108.44,108.47,108.25,108.41,44175.0,79.3161,79.3381,79.1772,79.2942,44175.0
2018-01-25 11:30:00,108.38,108.61,108.25,108.42,35842.0,79.2722,79.4405,79.1772,79.3015,35842.0
2018-01-25 11:35:00,108.44,108.55,108.33,108.42,42234.0,79.3161,79.3966,79.2357,79.3015,42234.0
2018-01-25 11:40:00,108.39,108.51,108.11,108.17,165493.0,79.2796,79.3673,79.0748,79.1186,165493.0
2018-01-25 11:45:00,108.06,108.24,107.74,107.96,17147.0,79.0382,79.1698,78.8041,78.965,17147.0
2018-01-25 11:50:00,107.96,108.01,107.78,107.87,23533.0,78.965,79.0016,78.8334,78.8992,23533.0
2018-01-25 11:55:00,107.88,107.88,107.51,107.71,41459.0,78.9065,78.9065,78.6359,78.7822,41459.0
2018-01-25 12:00:00,107.7,107.71,107.16,107.39,30616.0,78.7749,78.7822,78.3799,78.5481,30616.0
2018-01-25 12:05:00,107.49,107.71,107.35,107.62,38801.0,78.6213,78.7822,78.5189,78.7164,38801.0
2018-01-25 12:10:00,107.56,107.56,107.33,107.51,39112.0,78.6725,78.6725,78.5042,78.6359,39112.0
2018-01-25 12:15:00,107.5,107.79,107.48,107.77,42672.0,78.6286,78.8407,78.614,78.8261,42672.0
2018-01-25 12:20:00,107.77,107.87,107.69,107.87,29152.0,78.8261,78.8992,78.7676,78.8992,29152.0
2018-01-25 12:25:00,107.85,108.04,107.76,108.03,83669.0,78.8846,79.0236,78.8188,79.0162,83669.0
2018-01-25 12:30:00,108.0,108.01,107.27,107.33,72526.0,78.9943,79.0016,78.4604,78.5042,72526.0
2018-01-25 12:35:00,107.31,107.46,107.19,107.46,31565.0,78.4896,78.5993,78.4018,78.5993,31565.0
2018-01-25 12:40:00,107.39,107.61,107.3,107.53,34842.0,78.5481,78.709,78.4823,78.6505,34842.0
2018-01-25 12:45:00,107.51,107.68,107.38,107.61,33734.0,78.6359,78.7602,78.5408,78.709,33734.0
2018-01-25 12:50:00,107.6,107.72,107.51,107.62,38770.0,78.7017,78.7895,78.6359,78.7164,38770.0
2018-01-25 12:55:00,107.6,107.71,107.58,107.62,38725.0,78.7017,78.7822,78.6871,78.7164,38725.0
2018-01-25 13:00:00,107.63,107.65,107.57,107.6,44114.0,78.7237,78.7383,78.6798,78.7017,44114.0
2018-01-25 13:05:00,107.61,107.74,107.61,107.69,13736.0,78.709,78.8041,78.709,78.7676,13736.0
2018-01-25 13:10:00,107.69,107.8,107.68,107.73,21970.0,78.7676,78.848,78.7602,78.7968,21970.0
2018-01-25 13:15:00,107.75,107.8,107.66,107.66,14411.0,78.8114,78.848,78.7456,78.7456,14411.0
2018-01-25 13:20:00,107.66,107.72,107.65,107.68,23364.0,78.7456,78.7895,78.7383,78.7602,23364.0
2018-01-25 13:25:00,107.66,107.68,107.54,107.63,28947.0,78.7456,78.7602,78.6578,78.7237,28947.0
2018-01-25 13:30:00,107.62,107.84,107.61,107.82,32760.0,78.7164,78.8773,78.709,78.8626,32760.0
2018-01-25 13:35:00,107.84,107.88,107.73,107.77,31482.0,78.8773,78.9065,78.7968,78.8261,31482.0
2018-01-25 13:40:00,107.74,107.78,107.68,107.74,68007.0,78.8041,78.8334,78.7602,78.8041,68007.0
2018-01-25 13:45:00,107.75,107.81,107.73,107.79,37649.0,78.8114,78.8553,78.7968,78.8407,37649.0
2018-01-25 13:50:00,107.81,107.85,107.75,107.84,21627.0,78.8553,78.8846,78.8114,78.8773,21627.0
2018-01-25 13:55:00,107.85,108.07,107.83,108.07,20254.0,78.8846,79.0455,78.87,79.0455,20254.0
2018-01-25 14:00:00,108.08,108.09,107.87,107.94,41032.0,79.0528,79.0601,78.8992,78.9504,41032.0
2018-01-25 14:05:00,107.97,108.04,107.86,107.88,98608.0,78.9724,79.0236,78.8919,78.9065,98608.0
2018-01-25 14:10:00,107.9,107.9,107.67,107.7,23528.0,78.9212,78.9212,78.7529,78.7749,23528.0
2018-01-25 14:15:00,107.7,107.81,107.65,107.81,30033.0,78.7749,78.8553,78.7383,78.8553,30033.0
2018-01-25 14:20:00,107.81,107.93,107.8,107.82,28146.0,78.8553,78.9431,78.848,78.8626,28146.0
2018-01-25 14:25:00,107.85,108.0,107.83,107.95,42459.0,78.8846,78.9943,78.87,78.9577,42459.0
2018-01-25 14:30:00,107.94,108.11,107.94,108.04,17957.0,78.9504,79.0748,78.9504,79.0236,17957.0
2018-01-25 14:35:00,108.06,108.06,107.94,108.04,28033.0,79.0382,79.0382,78.9504,79.0236,28033.0
2018-01-25 14:40:00,108.01,108.09,108.0,108.0,14638.0,79.0016,79.0601,78.9943,78.9943,14638.0
2018-01-25 14:45:00,108.02,108.13,107.96,108.13,32520.0,79.0089,79.0894,78.965,79.0894,32520.0
2018-01-25 14:50:00,108.14,108.14,107.98,108.02,70985.0,79.0967,79.0967,78.9797,79.0089,70985.0
2018-01-25 14:55:00,108.02,108.13,107.87,108.08,28768.0,79.0089,79.0894,78.8992,79.0528,28768.0
2018-01-25 15:00:00,108.08,108.23,108.06,108.16,33320.0,79.0528,79.1625,79.0382,79.1113,33320.0
2018-01-25 15:05:00,108.12,108.19,108.07,108.17,24905.0,79.0821,79.1333,79.0455,79.1186,24905.0
2018-01-25 15:10:00,108.15,108.18,108.08,108.12,40732.0,79.104,79.126,79.0528,79.0821,40732.0
2018-01-25 15:15:00,108.13,108.18,108.06,108.16,51459.0,79.0894,79.126,79.0382,79.1113,51459.0
2018-01-25 15:20:00,108.16,108.23,108.06,108.1,42314.0,79.1113,79.1625,79.0382,79.0674,42314.0
2018-01-25 15:25:00,108.11,108.23,108.09,108.19,49431.0,79.0748,79.1625,79.0601,79.1333,49431.0
2018-01-25 15:30:00,108.19,108.23,108.16,108.18,40716.0,79.1333,79.1625,79.1113,79.126,40716.0
2018-01-25 15:35:00,108.19,108.21,108.12,108.16,38752.0,79.1333,79.1479,79.0821,79.1113,38752.0
2018-01-25 15:40:00,108.16,108.18,108.03,108.16,53747.0,79.1113,79.126,79.0162,79.1113,53747.0
2018-01-25 15:45:00,108.17,108.43,108.16,108.34,77386.0,79.1186,79.3088,79.1113,79.243,77386.0
2018-01-25 15:50:00,108.34,108.43,108.26,108.35,86660.0,79.243,79.3088,79.1845,79.2503,86660.0
2018-01-25 15:55:00,108.35,108.63,108.33,108.61,158251.0,79.2503,79.4551,79.2357,79.4405,158251.0
2018-01-26 09:30:00,110.35,110.35,108.75,109.04,118116.0,80.7132,80.7132,79.5429,79.755,118116.0
2018-01-26 09:35:00,109.13,109.33,108.9,109.19,52176.0,79.8208,79.9671,79.6526,79.8647,52176.0
2018-01-26 09:40:00,109.22,109.97,109.22,109.86,83042.0,79.8866,80.4352,79.8866,80.3548,83042.0
2018-01-26 09:45:00,109.85,109.92,109.24,109.74,49008.0,80.3474,80.3986,79.9013,80.267,49008.0
2018-01-26 09:50:00,109.66,109.86,109.29,109.6,83954.0,80.2085,80.3548,79.9378,80.1646,83954.0
2018-01-26 09:55:00,109.51,109.61,109.23,109.55,40832.0,80.0988,80.1719,79.894,80.128,40832.0
2018-01-26 10:00:00,109.57,109.78,109.49,109.76,47074.0,80.1426,80.2962,80.0841,80.2816,47074.0
2018-01-26 10:05:00,109.71,110.0,109.56,109.9,43788.0,80.245,80.4572,80.1353,80.384,43788.0
2018-01-26 10:10:00,109.9,110.05,109.74,109.77,32828.0,80.384,80.4937,80.267,80.2889,32828.0
2018-01-26 10:15:00,109.77,109.81,109.55,109.81,41633.0,80.2889,80.3182,80.128,80.3182,41633.0
2018-01-26 10:20:00,109.75,110.03,109.6,110.0,51629.0,80.2743,80.4791,80.1646,80.4572,51629.0
2018-01-26 10:25:00,109.96,110.04,109.85,110.0,12183.0,80.4279,80.4864,80.3474,80.4572,12183.0
2018-01-26 10:30:00,109.98,110.31,109.98,110.26,15435.0,80.4425,80.6839,80.4425,80.6473,15435.0
2018-01-26 10:35:00,110.24,110.58,110.24,110.39,21720.0,80.6327,80.8814,80.6327,80.7424,21720.0
2018-01-26 10:40:00,110.39,110.59,110.35,110.45,24164.0,80.7424,80.8887,80.7132,80.7863,24164.0
2018-01-26 10:45:00,110.48,110.72,110.41,110.67,25399.0,80.8082,80.9838,80.757,80.9472,25399.0
2018-01-26 10:50:00,110.73,110.79,110.26,110.26,30069.0,80.9911,81.035,80.6473,80.6473,30069.0
2018-01-26 10:55:00,110.27,110.28,110.05,110.25,20333.0,80.6546,80.662,80.4937,80.64,20333.0
2018-01-26 11:00:00,110.26,110.35,110.03,110.14,31640.0,80.6473,80.7132,80.4791,80.5596,31640.0
2018-01-26 11:05:00,110.17,110.28,110.03,110.2,33527.0,80.5815,80.662,80.4791,80.6034,33527.0
2018-01-26 11:10:00,110.23,110.42,110.11,110.2,71252.0,80.6254,80.7644,80.5376,80.6034,71252.0
2018-01-26 11:15:00,110.2,110.44,110.18,110.35,22096.0,80.6034,80.779,80.5888,80.7132,22096.0
2018-01-26 11:20:00,110.39,110.67,110.37,110.66,33387.0,80.7424,80.9472,80.7278,80.9399,33387.0
2018-01-26 11:25:00,110.64,110.67,110.43,110.5,24154.0,80.9253,80.9472,80.7717,80.8229,24154.0
2018-01-26 11:30:00,110.51,110.65,110.49,110.56,24130.0,80.8302,80.9326,80.8156,80.8668,24130.0
2018-01-26 11:35:00,110.59,110.72,110.58,110.65,20712.0,80.8887,80.9838,80.8814,80.9326,20712.0
2018-01-26 11:40:00,110.65,110.68,110.56,110.68,15098.0,80.9326,80.9545,80.8668,80.9545,15098.0
2018-01-26 11:45:00,110.69,110.87,110.67,110.67,27285.0,80.9618,81.0935,80.9472,80.9472,27285.0
2018-01-26 11:50:00,110.63,110.66,110.56,110.64,15885.0,80.918,80.9399,80.8668,80.9253,15885.0
2018-01-26 11:55:00,110.65,110.73,110.53,110.59,17943.0,80.9326,80.9911,80.8448,80.8887,17943.0
2018-01-26 12:00:00,110.56,110.6,110.33,110.33,25498.0,80.8668,80.896,80.6985,80.6985,25498.0
2018-01-26 12:05:00,110.36,110.37,110.23,110.37,16509.0,80.7205,80.7278,80.6254,80.7278,16509.0
2018-01-26 12:10:00,110.36,110.37,110.26,110.32,14676.0,80.7205,80.7278,80.6473,80.6912,14676.0
2018-01-26 12:15:00,110.32,110.44,110.3,110.32,19272.0,80.6912,80.779,80.6766,80.6912,19272.0
2018-01-26 12:20:00,110.32,110.34,110.16,110.24,19341.0,80.6912,80.7058,80.5742,80.6327,19341.0
2018-01-26 12:25:00,110.24,110.37,110.23,110.23,45830.0,80.6327,80.7278,80.6254,80.6254,45830.0
2018-01-26 12:30:00,110.25,110.31,110.18,110.29,8803.0,80.64,80.6839,80.5888,80.6693,8803.0
2018-01-26 12:35:00,110.26,110.3,110.25,110.29,8282.0,80.6473,80.6766,80.64,80.6693,8282.0
2018-01-26 12:40:00,110.3,110.33,110.24,110.25,10771.0,80.6766,80.6985,80.6327,80.64,10771.0
2018-01-26 12:45:00,110.25,110.44,110.23,110.44,16769.0,80.64,80.779,80.6254,80.779,16769.0
2018-01-26 12:50:00,110.46,110.52,110.38,110.45,7619.0,80.7936,80.8375,80.7351,80.7863,7619.0
2018-01-26 12:55:00,110.48,110.53,110.45,110.47,10018.0,80.8082,80.8448,80.7863,80.8009,10018.0
2018-01-26 13:00:00,110.45,110.47,110.37,110.43,12485.0,80.7863,80.8009,80.7278,80.7717,12485.0
2018-01-26 13:05:00,110.41,110.49,110.4,110.49,11209.0,80.757,80.8156,80.7497,80.8156,11209.0
2018-01-26 13:10:00,110.49,110.54,110.39,110.45,16532.0,80.8156,80.8521,80.7424,80.7863,16532.0
2018-01-26 13:15:00,110.46,110.54,110.43,110.52,24625.0,80.7936,80.8521,80.7717,80.8375,24625.0
2018-01-26 13:20:00,110.52,110.64,110.49,110.64,34689.0,80.8375,80.9253,80.8156,80.9253,34689.0
2018-01-26 13:25:00,110.69,110.72,110.28,110.28,60092.0,80.9618,80.9838,80.662,80.662,60092.0
2018-01-26 13:30:00,110.27,110.35,110.24,110.25,16606.0,80.6546,80.7132,80.6327,80.64,16606.0
2018-01-26 13:35:00,110.31,110.39,110.25,110.26,29769.0,80.6839,80.7424,80.64,80.6473,29769.0
2018-01-26 13:40:00,110.25,110.42,110.23,110.4,31111.0,80.64,80.7644,80.6254,80.7497,31111.0
2018-01-26 13:45:00,110.39,110.48,110.37,110.44,12169.0,80.7424,80.8082,80.7278,80.779,12169.0
2018-01-26 13:50:00,110.44,110.49,110.41,110.46,11686.0,80.779,80.8156,80.757,80.7936,11686.0
2018-01-26 13:55:00,110.47,110.48,110.33,110.37,15686.0,80.8009,80.8082,80.6985,80.7278,15686.0
2018-01-26 14:00:00,110.37,110.39,110.24,110.25,16079.0,80.7278,80.7424,80.6327,80.64,16079.0
2018-01-26 14:05:00,110.26,110.4,110.24,110.39,13860.0,80.6473,80.7497,80.6327,80.7424,13860.0
2018-01-26 14:10:00,110.37,110.37,110.23,110.32,12584.0,80.7278,80.7278,80.6254,80.6912,12584.0
2018-01-26 14:15:00,110.34,110.35,110.24,110.27,9059.0,80.7058,80.7132,80.6327,80.6546,9059.0
2018-01-26 14:20:00,110.29,110.4,110.27,110.31,16614.0,80.6693,80.7497,80.6546,80.6839,16614.0
2018-01-26 14:25:00,110.34,110.37,110.16,110.19,19460.0,80.7058,80.7278,80.5742,80.5961,19460.0
2018-01-26 14:30:00,110.23,110.29,110.18,110.21,17500.0,80.6254,80.6693,80.5888,80.6108,17500.0
2018-01-26 14:35:00,110.22,110.24,110.16,110.2,16855.0,80.6181,80.6327,80.5742,80.6034,16855.0
2018-01-26 14:40:00,110.21,110.25,110.17,110.19,22700.0,80.6108,80.64,80.5815,80.5961,22700.0
2018-01-26 14:45:00,110.19,110.31,110.14,110.29,16791.0,80.5961,80.6839,80.5596,80.6693,16791.0
2018-01-26 14:50:00,110.25,110.33,110.22,110.27,17514.0,80.64,80.6985,80.6181,80.6546,17514.0
2018-01-26 14:55:00,110.24,110.25,110.12,110.19,20789.0,80.6327,80.64,80.5449,80.5961,20789.0
2018-01-26 15:00:00,110.2,110.33,110.2,110.32,11122.0,80.6034,80.6985,80.6034,80.6912,11122.0
2018-01-26 15:05:00,110.33,110.46,110.28,110.44,21059.0,80.6985,80.7936,80.662,80.779,21059.0
2018-01-26 15:10:00,110.46,110.52,110.37,110.44,19534.0,80.7936,80.8375,80.7278,80.779,19534.0
2018-01-26 15:15:00,110.44,110.5,110.37,110.43,18234.0,80.779,80.8229,80.7278,80.7717,18234.0
2018-01-26 15:20:00,110.42,110.51,110.39,110.43,20197.0,80.7644,80.8302,80.7424,80.7717,20197.0
2018-01-26 15:25:00,110.44,110.5,110.37,110.43,22454.0,80.779,80.8229,80.7278,80.7717,22454.0
2018-01-26 15:30:00,110.4,110.52,110.38,110.44,23448.0,80.7497,80.8375,80.7351,80.779,23448.0
2018-01-26 15:35:00,110.44,110.56,110.43,110.52,25401.0,80.779,80.8668,80.7717,80.8375,25401.0
2018-01-26 15:40:00,110.53,110.61,110.51,110.58,35634.0,80.8448,80.9033,80.8302,80.8814,35634.0
2018-01-26 15:45:00,110.58,110.64,110.54,110.59,48224.0,80.8814,80.9253,80.8521,80.8887,48224.0
2018-01-26 15:50:00,110.59,110.63,110.47,110.52,57944.0,80.8887,80.918,80.8009,80.8375,57944.0
2018-01-26 15:55:00,110.52,110.62,110.49,110.62,119551.0,80.8375,80.9106,80.8156,80.9106,119551.0
2018-01-29 09:30:00,110.52,110.52,109.24,109.45,63987.0,80.8375,80.8375,79.9013,80.0549,63987.0
2018-01-29 09:35:00,109.45,109.56,108.97,109.04,26150.0,80.0549,80.1353,79.7038,79.755,26150.0
2018-01-29 09:40:00,108.84,109.74,108.84,109.61,27538.0,79.6087,80.267,79.6087,80.1719,27538.0
2018-01-29 09:45:00,109.63,109.81,109.35,109.62,18154.0,80.1865,80.3182,79.9817,80.1792,18154.0
2018-01-29 09:50:00,109.62,109.79,109.58,109.7,14981.0,80.1792,80.3036,80.15,80.2377,14981.0
2018-01-29 09:55:00,109.69,110.06,109.69,109.96,29003.0,80.2304,80.501,80.2304,80.4279,29003.0
2018-01-29 10:00:00,109.95,110.3,109.92,110.13,38009.0,80.4206,80.6766,80.3986,80.5522,38009.0
2018-01-29 10:05:00,110.13,110.15,109.93,109.96,26465.0,80.5522,80.5669,80.406,80.4279,26465.0
2018-01-29 10:10:00,110.0,110.15,109.95,110.01,29120.0,80.4572,80.5669,80.4206,80.4645,29120.0
2018-01-29 10:15:00,110.0,110.14,110.0,110.07,15532.0,80.4572,80.5596,80.4572,80.5084,15532.0
2018-01-29 10:20:00,110.07,110.27,110.03,110.18,18962.0,80.5084,80.6546,80.4791,80.5888,18962.0
2018-01-29 10:25:00,110.21,110.72,110.2,110.53,39662.0,80.6108,80.9838,80.6034,80.8448,39662.0
2018-01-29 10:30:00,110.53,110.58,110.45,110.5,36467.0,80.8448,80.8814,80.7863,80.8229,36467.0
2018-01-29 10:35:00,110.5,110.63,110.38,110.63,64223.0,80.8229,80.918,80.7351,80.918,64223.0
2018-01-29 10:40:00,110.61,110.79,110.61,110.76,29490.0,80.9033,81.035,80.9033,81.013,29490.0
2018-01-29 10:45:00,110.78,110.95,110.76,110.84,37283.0,81.0277,81.152,81.013,81.0716,37283.0
2018-01-29 10:50:00,110.84,111.04,110.76,111.01,30653.0,81.0716,81.2178,81.013,81.1959,30653.0
2018-01-29 10:55:00,111.05,111.12,111.0,111.08,28819.0,81.2252,81.2764,81.1886,81.2471,28819.0
2018-01-29 11:00:00,111.08,111.15,111.02,111.05,37537.0,81.2471,81.2983,81.2032,81.2252,37537.0
2018-01-29 11:05:00,111.06,111.08,110.81,110.9,19201.0,81.2325,81.2471,81.0496,81.1154,19201.0
2018-01-29 11:10:00,110.93,110.93,110.79,110.9,14107.0,81.1374,81.1374,81.035,81.1154,14107.0
2018-01-29 11:15:00,110.92,111.04,110.63,110.74,123035.0,81.1301,81.2178,80.918,80.9984,123035.0
2018-01-29 11:20:00,110.74,110.74,110.52,110.57,34877.0,80.9984,80.9984,80.8375,80.8741,34877.0
2018-01-29 11:25:00,110.57,110.6,110.46,110.57,26820.0,80.8741,80.896,80.7936,80.8741,26820.0
2018-01-29 11:30:00,110.57,110.57,110.47,110.55,25121.0,80.8741,80.8741,80.8009,80.8594,25121.0
2018-01-29 11:35:00,110.55,110.56,110.39,110.44,56865.0,80.8594,80.8668,80.7424,80.779,56865.0
2018-01-29 11:40:00,110.44,110.73,110.35,110.68,41492.0,80.779,80.9911,80.7132,80.9545,41492.0
2018-01-29 11:45:00,110.69,110.7,110.47,110.57,49757.0,80.9618,80.9692,80.8009,80.8741,49757.0
2018-01-29 11:50:00,110.55,110.6,110.36,110.42,32699.0,80.8594,80.896,80.7205,80.7644,32699.0
2018-01-29 11:55:00,110.45,110.45,110.22,110.28,47292.0,80.7863,80.7863,80.6181,80.662,47292.0
2018-01-29 12:00:00,110.32,110.42,110.18,110.41,82217.0,80.6912,80.7644,80.5888,80.757,82217.0
2018-01-29 12:05:00,110.41,110.51,110.38,110.42,10054.0,80.757,80.8302,80.7351,80.7644,10054.0
2018-01-29 12:10:00,110.44,110.44,110.25,110.27,9781.0,80.779,80.779,80.64,80.6546,9781.0
2018-01-29 12:15:00,110.26,110.36,110.24,110.28,14689.0,80.6473,80.7205,80.6327,80.662,14689.0
2018-01-29 12:20:00,110.25,110.27,110.03,110.1,18461.0,80.64,80.6546,80.4791,80.5303,18461.0
2018-01-29 12:25:00,110.07,110.11,109.94,109.96,14327.0,80.5084,80.5376,80.4133,80.4279,14327.0
2018-01-29 12:30:00,109.98,110.6,109.94,110.6,206019.0,80.4425,80.896,80.4133,80.896,206019.0
2018-01-29 12:35:00,110.08,110.16,109.98,110.04,11250.0,80.5157,80.5742,80.4425,80.4864,11250.0
2018-01-29 12:40:00,110.05,110.09,109.99,110.06,8318.0,80.4937,80.523,80.4498,80.501,8318.0
2018-01-29 12:45:00,110.06,110.15,110.02,110.15,7513.0,80.501,80.5669,80.4718,80.5669,7513.0
2018-01-29 12:50:00,110.12,110.31,110.07,110.28,27860.0,80.5449,80.6839,80.5084,80.662,27860.0
2018-01-29 12:55:00,110.31,110.6,110.13,110.26,38111.0,80.6839,80.896,80.5522,80.6473,38111.0
2018-01-29 13:00:00,110.24,110.25,110.12,110.2,8133.0,80.6327,80.64,80.5449,80.6034,8133.0
2018-01-29 13:05:00,110.19,110.19,109.97,110.0,9816.0,80.5961,80.5961,80.4352,80.4572,9816.0
2018-01-29 13:10:00,109.99,110.05,109.95,110.03,30103.0,80.4498,80.4937,80.4206,80.4791,30103.0
2018-01-29 13:15:00,110.03,110.06,109.98,109.98,10613.0,80.4791,80.501,80.4425,80.4425,10613.0
2018-01-29 13:20:00,109.99,110.06,109.92,110.06,15976.0,80.4498,80.501,80.3986,80.501,15976.0
2018-01-29 13:25:00,110.01,110.01,109.9,109.94,19813.0,80.4645,80.4645,80.384,80.4133,19813.0
2018-01-29 13:30:00,109.94,109.98,109.86,109.88,26118.0,80.4133,80.4425,80.3548,80.3694,26118.0
2018-01-29 13:35:00,109.87,109.87,109.68,109.68,20935.0,80.3621,80.3621,80.2231,80.2231,20935.0
2018-01-29 13:40:00,109.72,109.82,109.61,109.82,18809.0,80.2524,80.3255,80.1719,80.3255,18809.0
2018-01-29 13:45:00,109.78,109.83,109.71,109.75,34782.0,80.2962,80.3328,80.245,80.2743,34782.0
2018-01-29 13:50:00,109.74,109.96,109.73,109.91,14021.0,80.267,80.4279,80.2597,80.3913,14021.0
2018-01-29 13:55:00,109.88,109.9,109.75,109.79,10939.0,80.3694,80.384,80.2743,80.3036,10939.0
2018-01-29 14:00:00,109.77,109.89,109.74,109.74,12131.0,80.2889,80.3767,80.267,80.267,12131.0
2018-01-29 14:05:00,109.79,109.85,109.77,109.8,17327.0,80.3036,80.3474,80.2889,80.3109,17327.0
2018-01-29 14:10:00,109.8,110.01,109.74,109.95,28199.0,80.3109,80.4645,80.267,80.4206,28199.0
2018-01-29 14:15:00,109.93,109.97,109.85,109.93,19728.0,80.406,80.4352,80.3474,80.406,19728.0
2018-01-29 14:20:00,109.9,109.97,109.89,109.92,39106.0,80.384,80.4352,80.3767,80.3986,39106.0
2018-01-29 14:25:00,109.9,109.96,109.86,109.9,28360.0,80.384,80.4279,80.3548,80.384,28360.0
2018-01-29 14:30:00,109.91,109.95,109.88,109.92,11661.0,80.3913,80.4206,80.3694,80.3986,11661.0
2018-01-29 14:35:00,109.9,109.98,109.86,109.93,27160.0,80.384,80.4425,80.3548,80.406,27160.0
2018-01-29 14:40:00,109.94,110.02,109.9,109.96,19870.0,80.4133,80.4718,80.384,80.4279,19870.0
2018-01-29 14:45:00,109.96,110.07,109.94,109.97,38099.0,80.4279,80.5084,80.4133,80.4352,38099.0
2018-01-29 14:50:00,110.0,110.0,109.9,109.93,16016.0,80.4572,80.4572,80.384,80.406,16016.0
2018-01-29 14:55:00,109.94,109.98,109.86,109.91,18003.0,80.4133,80.4425,80.3548,80.3913,18003.0
2018-01-29 15:00:00,109.91,109.97,109.85,109.91,19177.0,80.3913,80.4352,80.3474,80.3913,19177.0
2018-01-29 15:05:00,109.9,109.96,109.88,109.96,26770.0,80.384,80.4279,80.3694,80.4279,26770.0
2018-01-29 15:10:00,109.98,110.04,109.95,110.0,16215.0,80.4425,80.4864,80.4206,80.4572,16215.0
2018-01-29 15:15:00,110.0,110.03,109.96,109.98,17512.0,80.4572,80.4791,80.4279,80.4425,17512.0
2018-01-29 15:20:00,109.98,110.04,109.89,110.01,36898.0,80.4425,80.4864,80.3767,80.4645,36898.0
2018-01-29 15:25:00,110.0,110.0,109.93,110.0,41259.0,80.4572,80.4572,80.406,80.4572,41259.0
2018-01-29 15:30:00,110.0,110.02,109.95,109.98,28979.0,80.4572,80.4718,80.4206,80.4425,28979.0
2018-01-29 15:35:00,109.98,110.01,109.9,109.91,42326.0,80.4425,80.4645,80.384,80.3913,42326.0
2018-01-29 15:40:00,109.9,109.98,109.87,109.94,67810.0,80.384,80.4425,80.3621,80.4133,67810.0
2018-01-29 15:45:00,109.92,109.99,109.83,109.92,90367.0,80.3986,80.4498,80.3328,80.3986,90367.0
2018-01-29 15:50:00,109.92,109.99,109.89,109.98,67548.0,80.3986,80.4498,80.3767,80.4425,67548.0
2018-01-29 15:55:00,109.97,110.02,109.82,109.82,130614.0,80.4352,80.4718,80.3255,80.3255,130614.0
2018-01-30 09:30:00,109.02,109.4,108.76,108.8,52997.0,79.7404,80.0183,79.5502,79.5794,52997.0
2018-01-30 09:35:00,108.9,109.24,108.66,109.1,81902.0,79.6526,79.9013,79.477,79.7989,81902.0
2018-01-30 09:40:00,109.07,109.24,108.67,109.04,62721.0,79.7769,79.9013,79.4844,79.755,62721.0
2018-01-30 09:45:00,109.08,109.26,108.85,109.13,75928.0,79.7842,79.9159,79.616,79.8208,75928.0
2018-01-30 09:50:00,109.14,109.65,109.06,109.5,67145.0,79.8281,80.2012,79.7696,80.0914,67145.0
2018-01-30 09:55:00,109.5,109.89,109.49,109.5,77591.0,80.0914,80.3767,80.0841,80.0914,77591.0
2018-01-30 10:00:00,109.53,109.81,109.38,109.51,37337.0,80.1134,80.3182,80.0037,80.0988,37337.0
2018-01-30 10:05:00,109.58,109.77,109.46,109.55,13840.0,80.15,80.2889,80.0622,80.128,13840.0
2018-01-30 10:10:00,109.56,110.01,109.52,109.96,31452.0,80.1353,80.4645,80.1061,80.4279,31452.0
2018-01-30 10:15:00,109.94,110.01,109.72,109.88,17328.0,80.4133,80.4645,80.2524,80.3694,17328.0
2018-01-30 10:20:00,109.9,110.07,109.63,109.98,36748.0,80.384,80.5084,80.1865,80.4425,36748.0
2018-01-30 10:25:00,110.01,110.07,109.73,110.04,31411.0,80.4645,80.5084,80.2597,80.4864,31411.0
2018-01-30 10:30:00,110.07,110.22,109.96,110.22,35536.0,80.5084,80.6181,80.4279,80.6181,35536.0
2018-01-30 10:35:00,110.21,110.41,110.02,110.1,41940.0,80.6108,80.757,80.4718,80.5303,41940.0
2018-01-30 10:40:00,110.08,110.11,109.68,109.68,30548.0,80.5157,80.5376,80.2231,80.2231,30548.0
2018-01-30 10:45:00,109.69,109.76,109.56,109.58,25399.0,80.2304,80.2816,80.1353,80.15,25399.0
2018-01-30 10:50:00,109.61,109.75,109.55,109.75,33068.0,80.1719,80.2743,80.128,80.2743,33068.0
2018-01-30 10:55:00,109.72,110.04,109.66,109.97,38053.0,80.2524,80.4864,80.2085,80.4352,38053.0
2018-01-30 11:00:00,109.96,110.06,109.76,109.76,18660.0,80.4279,80.501,80.2816,80.2816,18660.0
2018-01-30 11:05:00,109.76,109.89,109.67,109.87,10220.0,80.2816,80.3767,80.2158,80.3621,10220.0
2018-01-30 11:10:00,109.83,109.83,109.62,109.7,12483.0,80.3328,80.3328,80.1792,80.2377,12483.0
2018-01-30 11:15:00,109.67,109.68,109.47,109.52,19834.0,80.2158,80.2231,80.0695,80.1061,19834.0
2018-01-30 11:20:00,109.53,109.6,109.37,109.43,33617.0,80.1134,80.1646,79.9964,80.0402,33617.0
2018-01-30 11:25:00,109.44,109.55,109.4,109.46,29482.0,80.0476,80.128,80.0183,80.0622,29482.0
2018-01-30 11:30:00,109.44,109.61,109.34,109.6,27167.0,80.0476,80.1719,79.9744,80.1646,27167.0
2018-01-30 11:35:00,109.62,109.78,109.59,109.62,17049.0,80.1792,80.2962,80.1573,80.1792,17049.0
2018-01-30 11:40:00,109.58,109.81,109.58,109.67,13698.0,80.15,80.3182,80.15,80.2158,13698.0
2018-01-30 11:45:00,109.67,109.79,109.67,109.77,12444.0,80.2158,80.3036,80.2158,80.2889,12444.0
2018-01-30 11:50:00,109.77,109.88,109.76,109.85,13729.0,80.2889,80.3694,80.2816,80.3474,13729.0
2018-01-30 11:55:00,109.82,109.85,109.7,109.71,12091.0,80.3255,80.3474,80.2377,80.245,12091.0
2018-01-30 12:00:00,109.76,109.94,109.71,109.91,12769.0,80.2816,80.4133,80.245,80.3913,12769.0
2018-01-30 12:05:00,109.91,110.0,109.85,109.99,10701.0,80.3913,80.4572,80.3474,80.4498,10701.0
2018-01-30 12:10:00,109.98,110.1,109.96,110.1,14380.0,80.4425,80.5303,80.4279,80.5303,14380.0
2018-01-30 12:15:00,110.07,110.13,109.97,110.05,12922.0,80.5084,80.5522,80.4352,80.4937,12922.0
2018-01-30 12:20:00,110.05,110.05,109.91,109.91,12970.0,80.4937,80.4937,80.3913,80.3913,12970.0
2018-01-30 12:25:00,109.88,109.98,109.87,109.95,8465.0,80.3694,80.4425,80.3621,80.4206,8465.0
2018-01-30 12:30:00,109.95,110.18,109.93,110.18,11879.0,80.4206,80.5888,80.406,80.5888,11879.0
2018-01-30 12:35:00,110.18,110.22,110.02,110.05,13659.0,80.5888,80.6181,80.4718,80.4937,13659.0
2018-01-30 12:40:00,110.04,110.1,109.97,110.1,15841.0,80.4864,80.5303,80.4352,80.5303,15841.0
2018-01-30 12:45:00,110.12,110.14,109.99,109.99,11899.0,80.5449,80.5596,80.4498,80.4498,11899.0
2018-01-30 12:50:00,109.98,110.05,109.94,109.94,12842.0,80.4425,80.4937,80.4133,80.4133,12842.0
2018-01-30 12:55:00,109.94,110.02,109.94,110.01,8959.0,80.4133,80.4718,80.4133,80.4645,8959.0
2018-01-30 13:00:00,110.01,110.01,109.94,109.98,15281.0,80.4645,80.4645,80.4133,80.4425,15281.0
2018-01-30 13:05:00,109.95,110.05,109.94,110.05,13501.0,80.4206,80.4937,80.4133,80.4937,13501.0
2018-01-30 13:10:00,110.05,110.12,109.96,109.97,15976.0,80.4937,80.5449,80.4279,80.4352,15976.0
2018-01-30 13:15:00,109.96,110.02,109.93,109.94,10755.0,80.4279,80.4718,80.406,80.4133,10755.0
2018-01-30 13:20:00,109.96,110.08,109.92,110.01,18643.0,80.4279,80.5157,80.3986,80.4645,18643.0
2018-01-30 13:25:00,110.0,110.04,109.98,109.98,10198.0,80.4572,80.4864,80.4425,80.4425,10198.0
2018-01-30 13:30:00,110.01,110.02,109.9,110.01,51335.0,80.4645,80.4718,80.384,80.4645,51335.0
2018-01-30 13:35:00,109.99,110.02,109.94,110.0,16610.0,80.4498,80.4718,80.4133,80.4572,16610.0
2018-01-30 13:40:00,109.99,110.04,109.91,109.95,24218.0,80.4498,80.4864,80.3913,80.4206,24218.0
2018-01-30 13:45:00,109.94,109.99,109.94,109.99,22687.0,80.4133,80.4498,80.4133,80.4498,22687.0
2018-01-30 13:50:00,109.98,110.15,109.92,110.14,31825.0,80.4425,80.5669,80.3986,80.5596,31825.0
2018-01-30 13:55:00,110.11,110.22,110.06,110.12,38137.0,80.5376,80.6181,80.501,80.5449,38137.0
2018-01-30 14:00:00,110.12,110.14,109.84,109.97,28376.0,80.5449,80.5596,80.3401,80.4352,28376.0
2018-01-30 14:05:00,110.0,110.0,109.89,109.96,13467.0,80.4572,80.4572,80.3767,80.4279,13467.0
2018-01-30 14:10:00,109.95,110.08,109.88,110.06,18581.0,80.4206,80.5157,80.3694,80.501,18581.0
2018-01-30 14:15:00,110.01,110.16,109.95,110.04,14758.0,80.4645,80.5742,80.4206,80.4864,14758.0
2018-01-30 14:20:00,110.05,110.11,110.05,110.09,15104.0,80.4937,80.5376,80.4937,80.523,15104.0
2018-01-30 14:25:00,110.1,110.13,110.07,110.12,13067.0,80.5303,80.5522,80.5084,80.5449,13067.0
2018-01-30 14:30:00,110.12,110.12,109.85,109.86,22161.0,80.5449,80.5449,80.3474,80.3548,22161.0
2018-01-30 14:35:00,109.85,109.92,109.82,109.82,17833.0,80.3474,80.3986,80.3255,80.3255,17833.0
2018-01-30 14:40:00,109.83,109.83,109.7,109.81,17359.0,80.3328,80.3328,80.2377,80.3182,17359.0
2018-01-30 14:45:00,109.77,109.79,109.63,109.63,17004.0,80.2889,80.3036,80.1865,80.1865,17004.0
2018-01-30 14:50:00,109.62,109.67,109.55,109.67,29993.0,80.1792,80.2158,80.128,80.2158,29993.0
2018-01-30 14:55:00,109.7,109.7,109.61,109.68,27869.0,80.2377,80.2377,80.1719,80.2231,27869.0
2018-01-30 15:00:00,109.67,109.77,109.58,109.77,19170.0,80.2158,80.2889,80.15,80.2889,19170.0
2018-01-30 15:05:00,109.78,109.8,109.66,109.78,24337.0,80.2962,80.3109,80.2085,80.2962,24337.0
2018-01-30 15:10:00,109.77,110.0,109.77,109.95,17642.0,80.2889,80.4572,80.2889,80.4206,17642.0
2018-01-30 15:15:00,109.94,109.98,109.86,109.94,17526.0,80.4133,80.4425,80.3548,80.4133,17526.0
2018-01-30 15:20:00,109.94,110.07,109.94,109.98,20648.0,80.4133,80.5084,80.4133,80.4425,20648.0
2018-01-30 15:25:00,109.98,110.05,109.93,110.05,22354.0,80.4425,80.4937,80.406,80.4937,22354.0
2018-01-30 15:30:00,110.05,110.09,110.03,110.04,24905.0,80.4937,80.523,80.4791,80.4864,24905.0
2018-01-30 15:35:00,110.05,110.13,110.03,110.04,33165.0,80.4937,80.5522,80.4791,80.4864,33165.0
2018-01-30 15:40:00,110.05,110.11,110.02,110.09,37994.0,80.4937,80.5376,80.4718,80.523,37994.0
2018-01-30 15:45:00,110.09,110.19,110.07,110.1,53592.0,80.523,80.5961,80.5084,80.5303,53592.0
2018-01-30 15:50:00,110.11,110.3,110.1,110.27,83100.0,80.5376,80.6766,80.5303,80.6546,83100.0
2018-01-30 15:55:00,110.28,110.36,110.04,110.04,145370.0,80.662,80.7205,80.4864,80.4864,145370.0
2018-01-31 09:30:00,110.09,110.5,110.07,110.5,26295.0,80.523,80.8229,80.5084,80.8229,26295.0
2018-01-31 09:35:00,110.41,110.86,110.41,110.52,27886.0,80.757,81.0862,80.757,80.8375,27886.0
2018-01-31 09:40:00,110.47,110.66,110.32,110.66,7965.0,80.8009,80.9399,80.6912,80.9399,7965.0
2018-01-31 09:45:00,110.67,110.89,110.56,110.89,18420.0,80.9472,81.1081,80.8668,81.1081,18420.0
2018-01-31 09:50:00,110.89,111.44,110.87,111.24,24975.0,81.1081,81.5104,81.0935,81.3641,24975.0
2018-01-31 09:55:00,111.26,111.44,111.22,111.42,10497.0,81.3788,81.5104,81.3495,81.4958,10497.0
2018-01-31 10:00:00,111.45,111.97,111.4,111.97,20716.0,81.5177,81.8981,81.4812,81.8981,20716.0
2018-01-31 10:05:00,111.85,112.11,111.58,111.59,37159.0,81.8103,82.0005,81.6128,81.6201,37159.0
2018-01-31 10:10:00,111.63,112.15,111.52,112.04,19777.0,81.6494,82.0297,81.5689,81.9493,19777.0
2018-01-31 10:15:00,112.03,112.05,111.93,111.99,14979.0,81.942,81.9566,81.8688,81.9127,14979.0
2018-01-31 10:20:00,111.88,112.04,111.81,111.94,26505.0,81.8322,81.9493,81.781,81.8761,26505.0
2018-01-31 10:25:00,111.95,112.07,111.85,111.85,8818.0,81.8834,81.9712,81.8103,81.8103,8818.0
2018-01-31 10:30:00,111.87,112.01,111.82,111.93,10179.0,81.8249,81.9273,81.7884,81.8688,10179.0
2018-01-31 10:35:00,111.88,112.04,111.83,111.89,17319.0,81.8322,81.9493,81.7957,81.8396,17319.0
2018-01-31 10:40:00,111.85,111.87,111.66,111.68,15935.0,81.8103,81.8249,81.6713,81.686,15935.0
2018-01-31 10:45:00,111.67,111.82,111.62,111.65,10283.0,81.6786,81.7884,81.6421,81.664,10283.0
2018-01-31 10:50:00,111.62,111.9,111.61,111.85,20813.0,81.6421,81.8469,81.6348,81.8103,20813.0
2018-01-31 10:55:00,111.8,112.13,111.77,112.12,16776.0,81.7737,82.0151,81.7518,82.0078,16776.0
2018-01-31 11:00:00,112.11,112.11,111.98,112.08,26439.0,82.0005,82.0005,81.9054,81.9785,26439.0
2018-01-31 11:05:00,112.13,112.17,112.06,112.17,8425.0,82.0151,82.0444,81.9639,82.0444,8425.0
2018-01-31 11:10:00,112.21,112.29,112.12,112.26,26079.0,82.0736,82.1321,82.0078,82.1102,26079.0
2018-01-31 11:15:00,112.26,112.27,112.19,112.23,14558.0,82.1102,82.1175,82.059,82.0882,14558.0
2018-01-31 11:20:00,112.24,112.35,112.17,112.17,17989.0,82.0956,82.176,82.0444,82.0444,17989.0
2018-01-31 11:25:00,112.15,112.39,112.15,112.3,16999.0,82.0297,82.2053,82.0297,82.1394,16999.0
2018-01-31 11:30:00,112.3,112.54,112.3,112.51,22927.0,82.1394,82.315,82.1394,82.293,22927.0
2018-01-31 11:35:00,112.52,112.66,112.51,112.66,14489.0,82.3004,82.4028,82.293,82.4028,14489.0
2018-01-31 11:40:00,112.66,112.68,112.42,112.5,11271.0,82.4028,82.4174,82.2272,82.2857,11271.0
2018-01-31 11:45:00,112.45,112.51,112.32,112.44,10998.0,82.2492,82.293,82.1541,82.2418,10998.0
2018-01-31 11:50:00,112.41,112.59,112.36,112.57,11928.0,82.2199,82.3516,82.1833,82.3369,11928.0
2018-01-31 11:55:00,112.56,112.67,112.54,112.62,31261.0,82.3296,82.4101,82.315,82.3735,31261.0
2018-01-31 12:00:00,112.62,112.74,112.57,112.74,44791.0,82.3735,82.4613,82.3369,82.4613,44791.0
2018-01-31 12:05:00,112.74,112.79,112.7,112.72,48047.0,82.4613,82.4978,82.432,82.4466,48047.0
2018-01-31 12:10:00,112.74,112.86,112.7,112.84,18876.0,82.4613,82.549,82.432,82.5344,18876.0
2018-01-31 12:15:00,112.84,113.05,112.84,113.05,69031.0,82.5344,82.688,82.5344,82.688,69031.0
2018-01-31 12:20:00,113.06,113.08,112.92,113.07,26793.0,82.6953,82.71,82.5929,82.7026,26793.0
2018-01-31 12:25:00,113.07,113.11,112.98,113.06,19743.0,82.7026,82.7319,82.6368,82.6953,19743.0
2018-01-31 12:30:00,113.1,113.35,113.08,113.3,39225.0,82.7246,82.9074,82.71,82.8709,39225.0
2018-01-31 12:35:00,113.28,113.39,113.28,113.34,15587.0,82.8562,82.9367,82.8562,82.9001,15587.0
2018-01-31 12:40:00,113.34,113.34,113.04,113.1,20444.0,82.9001,82.9001,82.6807,82.7246,20444.0
2018-01-31 12:45:00,113.12,113.14,112.95,113.0,17670.0,82.7392,82.7538,82.6149,82.6514,17670.0
2018-01-31 12:50:00,112.98,113.03,112.89,112.98,20052.0,82.6368,82.6734,82.571,82.6368,20052.0
2018-01-31 12:55:00,112.97,113.03,112.89,113.03,15199.0,82.6295,82.6734,82.571,82.6734,15199.0
2018-01-31 13:00:00,113.01,113.07,112.96,113.02,18241.0,82.6588,82.7026,82.6222,82.6661,18241.0
2018-01-31 13:05:00,113.0,113.08,112.96,113.07,13970.0,82.6514,82.71,82.6222,82.7026,13970.0
2018-01-31 13:10:00,113.05,113.13,113.04,113.09,84066.0,82.688,82.7465,82.6807,82.7173,84066.0
2018-01-31 13:15:00,113.09,113.09,112.92,113.03,12114.0,82.7173,82.7173,82.5929,82.6734,12114.0
2018-01-31 13:20:00,113.03,113.12,112.95,113.12,10961.0,82.6734,82.7392,82.6149,82.7392,10961.0
2018-01-31 13:25:00,113.13,113.13,112.94,112.96,10900.0,82.7465,82.7465,82.6076,82.6222,10900.0
2018-01-31 13:30:00,112.94,112.96,112.72,112.77,57395.0,82.6076,82.6222,82.4466,82.4832,57395.0
2018-01-31 13:35:00,112.81,112.83,112.72,112.82,10943.0,82.5125,82.5271,82.4466,82.5198,10943.0
2018-01-31 13:40:00,112.82,112.82,112.53,112.6,11814.0,82.5198,82.5198,82.3077,82.3589,11814.0
2018-01-31 13:45:00,112.58,112.61,112.44,112.54,14370.0,82.3442,82.3662,82.2418,82.315,14370.0
2018-01-31 13:50:00,112.51,112.58,112.47,112.52,21695.0,82.293,82.3442,82.2638,82.3004,21695.0
2018-01-31 13:55:00,112.52,112.52,112.03,112.03,38966.0,82.3004,82.3004,81.942,81.942,38966.0
2018-01-31 14:00:00,112.06,112.34,112.06,112.1,15200.0,81.9639,82.1687,81.9639,81.9932,15200.0
2018-01-31 14:05:00,112.07,112.17,112.03,112.14,24686.0,81.9712,82.0444,81.942,82.0224,24686.0
2018-01-31 14:10:00,112.13,112.18,112.0,112.13,19869.0,82.0151,82.0517,81.92,82.0151,19869.0
2018-01-31 14:15:00,112.17,112.19,112.04,112.13,18155.0,82.0444,82.059,81.9493,82.0151,18155.0
2018-01-31 14:20:00,112.12,112.17,111.98,112.02,24988.0,82.0078,82.0444,81.9054,81.9346,24988.0
2018-01-31 14:25:00,112.0,112.17,111.98,112.09,15576.0,81.92,82.0444,81.9054,81.9858,15576.0
2018-01-31 14:30:00,112.12,112.44,112.12,112.36,25382.0,82.0078,82.2418,82.0078,82.1833,25382.0
2018-01-31 14:35:00,112.36,112.38,112.22,112.29,23185.0,82.1833,82.198,82.0809,82.1321,23185.0
2018-01-31 14:40:00,112.29,112.31,112.24,112.26,27480.0,82.1321,82.1468,82.0956,82.1102,27480.0
2018-01-31 14:45:00,112.26,112.29,111.97,112.0,30327.0,82.1102,82.1321,81.8981,81.92,30327.0
2018-01-31 14:50:00,111.97,112.12,111.89,112.11,15086.0,81.8981,82.0078,81.8396,82.0005,15086.0
2018-01-31 14:55:00,112.07,112.17,111.9,112.09,35508.0,81.9712,82.0444,81.8469,81.9858,35508.0
2018-01-31 15:00:00,112.08,112.13,111.96,112.0,25438.0,81.9785,82.0151,81.8908,81.92,25438.0
2018-01-31 15:05:00,111.96,112.12,111.96,112.07,45355.0,81.8908,82.0078,81.8908,81.9712,45355.0
2018-01-31 15:10:00,112.1,112.25,112.1,112.21,31904.0,81.9932,82.1029,81.9932,82.0736,31904.0
2018-01-31 15:15:00,112.19,112.36,112.17,112.36,15580.0,82.059,82.1833,82.0444,82.1833,15580.0
2018-01-31 15:20:00,112.34,112.52,112.3,112.52,20298.0,82.1687,82.3004,82.1394,82.3004,20298.0
2018-01-31 15:25:00,112.5,112.5,112.36,112.41,19473.0,82.2857,82.2857,82.1833,82.2199,19473.0
2018-01-31 15:30:00,112.4,112.65,112.36,112.58,24128.0,82.2126,82.3954,82.1833,82.3442,24128.0
2018-01-31 15:35:00,112.57,112.61,112.52,112.53,21160.0,82.3369,82.3662,82.3004,82.3077,21160.0
2018-01-31 15:40:00,112.56,112.66,112.51,112.57,31881.0,82.3296,82.4028,82.293,82.3369,31881.0
2018-01-31 15:45:00,112.57,112.76,112.55,112.71,53484.0,82.3369,82.4759,82.3223,82.4393,53484.0
2018-01-31 15:50:00,112.71,112.78,112.66,112.73,48463.0,82.4393,82.4905,82.4028,82.454,48463.0
2018-01-31 15:55:00,112.73,112.83,112.71,112.82,134511.0,82.454,82.5271,82.4393,82.5198,134511.0
2018-02-01 09:30:00,112.91,113.58,112.69,113.45,41769.0,82.5856,83.0757,82.4247,82.9806,41769.0
2018-02-01 09:35:00,113.53,113.94,113.52,113.84,31673.0,83.0391,83.339,83.0318,83.2658,31673.0
2018-02-01 09:40:00,113.84,114.13,113.65,113.8,62857.0,83.2658,83.478,83.1269,83.2366,62857.0
2018-02-01 09:45:00,113.8,114.07,113.67,113.84,35272.0,83.2366,83.4341,83.1415,83.2658,35272.0
2018-02-01 09:50:00,113.84,114.25,113.8,114.11,21439.0,83.2658,83.5657,83.2366,83.4633,21439.0
2018-02-01 09:55:00,114.11,114.37,114.06,114.32,22165.0,83.4633,83.6535,83.4268,83.6169,22165.0
2018-02-01 10:00:00,114.32,114.47,114.15,114.17,40788.0,83.6169,83.7266,83.4926,83.5072,40788.0
2018-02-01 10:05:00,114.17,114.25,114.06,114.17,41250.0,83.5072,83.5657,83.4268,83.5072,41250.0
2018-02-01 10:10:00,114.12,114.25,114.08,114.2,35572.0,83.4706,83.5657,83.4414,83.5292,35572.0
2018-02-01 10:15:00,114.22,114.25,114.14,114.21,80922.0,83.5438,83.5657,83.4853,83.5365,80922.0
2018-02-01 10:20:00,114.22,114.22,114.02,114.1,16684.0,83.5438,83.5438,83.3975,83.456,16684.0
2018-02-01 10:25:00,114.09,114.21,114.08,114.16,28047.0,83.4487,83.5365,83.4414,83.4999,28047.0
2018-02-01 10:30:00,114.16,114.21,113.78,113.97,31273.0,83.4999,83.5365,83.222,83.3609,31273.0
2018-02-01 10:35:00,113.97,114.04,113.88,113.9,42123.0,83.3609,83.4121,83.2951,83.3097,42123.0
2018-02-01 10:40:00,113.88,113.99,113.79,113.8,54940.0,83.2951,83.3756,83.2293,83.2366,54940.0
2018-02-01 10:45:00,113.7,113.75,113.3,113.37,15911.0,83.1634,83.2,82.8709,82.9221,15911.0
2018-02-01 10:50:00,113.4,113.48,113.26,113.32,35772.0,82.944,83.0025,82.8416,82.8855,35772.0
2018-02-01 10:55:00,113.33,113.4,113.24,113.31,44961.0,82.8928,82.944,82.827,82.8782,44961.0
2018-02-01 11:00:00,113.29,113.4,113.12,113.15,54972.0,82.8636,82.944,82.7392,82.7612,54972.0
2018-02-01 11:05:00,113.13,113.13,112.77,112.88,33947.0,82.7465,82.7465,82.4832,82.5637,33947.0
2018-02-01 11:10:00,112.86,112.88,112.67,112.67,26632.0,82.549,82.5637,82.4101,82.4101,26632.0
2018-02-01 11:15:00,112.68,112.84,112.53,112.8,27343.0,82.4174,82.5344,82.3077,82.5052,27343.0
2018-02-01 11:20:00,112.8,112.85,112.68,112.71,17121.0,82.5052,82.5417,82.4174,82.4393,17121.0
2018-02-01 11:25:00,112.71,112.82,112.69,112.8,14157.0,82.4393,82.5198,82.4247,82.5052,14157.0
2018-02-01 11:30:00,112.82,113.04,112.82,113.0,16849.0,82.5198,82.6807,82.5198,82.6514,16849.0
2018-02-01 11:35:00,113.04,113.38,113.03,113.38,8710.0,82.6807,82.9294,82.6734,82.9294,8710.0
2018-02-01 11:40:00,113.35,113.72,113.32,113.68,11288.0,82.9074,83.1781,82.8855,83.1488,11288.0
2018-02-01 11:45:00,113.71,113.94,113.69,113.92,19028.0,83.1708,83.339,83.1561,83.3244,19028.0
2018-02-01 11:50:00,113.94,114.0,113.82,113.92,14013.0,83.339,83.3829,83.2512,83.3244,14013.0
2018-02-01 11:55:00,113.92,114.08,113.91,114.04,8494.0,83.3244,83.4414,83.317,83.4121,8494.0
2018-02-01 12:00:00,114.02,114.22,114.0,114.14,31931.0,83.3975,83.5438,83.3829,83.4853,31931.0
2018-02-01 12:05:00,114.15,114.2,114.01,114.03,42567.0,83.4926,83.5292,83.3902,83.4048,42567.0
2018-02-01 12:10:00,114.02,114.04,113.82,113.91,25997.0,83.3975,83.4121,83.2512,83.317,25997.0
2018-02-01 12:15:00,113.87,113.87,113.66,113.66,9649.0,83.2878,83.2878,83.1342,83.1342,9649.0
2018-02-01 12:20:00,113.66,113.72,113.57,113.58,11122.0,83.1342,83.1781,83.0684,83.0757,11122.0
2018-02-01 12:25:00,113.58,113.58,113.4,113.42,33479.0,83.0757,83.0757,82.944,82.9586,33479.0
2018-02-01 12:30:00,113.43,113.9,113.42,113.56,55045.0,82.966,83.3097,82.9586,83.061,55045.0
2018-02-01 12:35:00,113.55,113.59,113.51,113.56,5516.0,83.0537,83.083,83.0245,83.061,5516.0
2018-02-01 12:40:00,113.56,113.6,113.53,113.56,21605.0,83.061,83.0903,83.0391,83.061,21605.0
2018-02-01 12:45:00,113.55,113.58,113.55,113.57,11879.0,83.0537,83.0757,83.0537,83.0684,11879.0
2018-02-01 12:50:00,113.53,113.75,113.53,113.72,13382.0,83.0391,83.2,83.0391,83.1781,13382.0
2018-02-01 12:55:00,113.7,113.77,113.66,113.69,8080.0,83.1634,83.2146,83.1342,83.1561,8080.0
2018-02-01 13:00:00,113.66,113.77,113.66,113.76,15534.0,83.1342,83.2146,83.1342,83.2073,15534.0
2018-02-01 13:05:00,113.75,113.75,113.67,113.68,15766.0,83.2,83.2,83.1415,83.1488,15766.0
2018-02-01 13:10:00,113.69,113.69,113.56,113.58,60664.0,83.1561,83.1561,83.061,83.0757,60664.0
2018-02-01 13:15:00,113.59,113.62,113.34,113.4,68435.0,83.083,83.1049,82.9001,82.944,68435.0
2018-02-01 13:20:00,113.4,113.53,113.4,113.49,31484.0,82.944,83.0391,82.944,83.0098,31484.0
2018-02-01 13:25:00,113.53,113.59,113.49,113.5,9489.0,83.0391,83.083,83.0098,83.0172,9489.0
2018-02-01 13:30:00,113.48,113.54,113.46,113.52,8174.0,83.0025,83.0464,82.9879,83.0318,8174.0
2018-02-01 13:35:00,113.51,113.53,113.35,113.35,19857.0,83.0245,83.0391,82.9074,82.9074,19857.0
2018-02-01 13:40:00,113.41,113.42,113.3,113.3,4300.0,82.9513,82.9586,82.8709,82.8709,4300.0
2018-02-01 13:45:00,113.3,113.33,113.19,113.24,12175.0,82.8709,82.8928,82.7904,82.827,12175.0
2018-02-01 13:50:00,113.23,113.33,113.06,113.06,14769.0,82.8197,82.8928,82.6953,82.6953,14769.0
2018-02-01 13:55:00,113.05,113.13,112.95,112.98,98096.0,82.688,82.7465,82.6149,82.6368,98096.0
2018-02-01 14:00:00,112.98,113.08,112.93,113.01,16415.0,82.6368,82.71,82.6002,82.6588,16415.0
2018-02-01 14:05:00,112.99,113.08,112.97,113.03,15437.0,82.6441,82.71,82.6295,82.6734,15437.0
2018-02-01 14:10:00,112.98,113.01,112.86,112.87,7550.0,82.6368,82.6588,82.549,82.5564,7550.0
2018-02-01 14:15:00,112.88,112.91,112.5,112.6,23599.0,82.5637,82.5856,82.2857,82.3589,23599.0
2018-02-01 14:20:00,112.58,112.59,112.44,112.56,16459.0,82.3442,82.3516,82.2418,82.3296,16459.0
2018-02-01 14:25:00,112.56,112.74,112.47,112.67,47901.0,82.3296,82.4613,82.2638,82.4101,47901.0
2018-02-01 14:30:00,112.72,112.72,112.47,112.5,11626.0,82.4466,82.4466,82.2638,82.2857,11626.0
2018-02-01 14:35:00,112.47,112.61,112.47,112.56,19874.0,82.2638,82.3662,82.2638,82.3296,19874.0
2018-02-01 14:40:00,112.54,112.66,112.49,112.49,41399.0,82.315,82.4028,82.2784,82.2784,41399.0
2018-02-01 14:45:00,112.52,112.53,112.4,112.45,15258.0,82.3004,82.3077,82.2126,82.2492,15258.0
2018-02-01 14:50:00,112.44,112.46,112.34,112.41,13872.0,82.2418,82.2565,82.1687,82.2199,13872.0
2018-02-01 14:55:00,112.41,112.44,112.33,112.42,47531.0,82.2199,82.2418,82.1614,82.2272,47531.0
2018-02-01 15:00:00,112.45,112.88,112.44,112.87,54307.0,82.2492,82.5637,82.2418,82.5564,54307.0
2018-02-01 15:05:00,112.86,112.92,112.82,112.88,20938.0,82.549,82.5929,82.5198,82.5637,20938.0
2018-02-01 15:10:00,112.86,113.02,112.86,113.0,50637.0,82.549,82.6661,82.549,82.6514,50637.0
2018-02-01 15:15:00,112.99,113.03,112.89,112.91,36871.0,82.6441,82.6734,82.571,82.5856,36871.0
2018-02-01 15:20:00,112.91,112.91,112.67,112.74,29644.0,82.5856,82.5856,82.4101,82.4613,29644.0
2018-02-01 15:25:00,112.73,112.77,112.69,112.73,40127.0,82.454,82.4832,82.4247,82.454,40127.0
2018-02-01 15:30:00,112.71,112.79,112.67,112.67,86634.0,82.4393,82.4978,82.4101,82.4101,86634.0
2018-02-01 15:35:00,112.67,112.73,112.67,112.71,47237.0,82.4101,82.454,82.4101,82.4393,47237.0
2018-02-01 15:40:00,112.71,112.83,112.69,112.8,95695.0,82.4393,82.5271,82.4247,82.5052,95695.0
2018-02-01 15:45:00,112.78,112.96,112.78,112.96,75253.0,82.4905,82.6222,82.4905,82.6222,75253.0
2018-02-01 15:50:00,112.96,113.03,112.94,113.03,74086.0,82.6222,82.6734,82.6076,82.6734,74086.0
2018-02-01 15:55:00,113.02,113.09,112.9,113.06,95536.0,82.6661,82.7173,82.5783,82.6953,95536.0
2018-02-02 09:30:00,112.66,112.66,111.25,111.69,45349.0,82.4028,82.4028,81.3714,81.6933,45349.0
2018-02-02 09:35:00,111.82,112.31,111.67,112.29,6648.0,81.7884,82.1468,81.6786,82.1321,6648.0
2018-02-02 09:40:00,112.21,112.57,112.16,112.57,9530.0,82.0736,82.3369,82.037,82.3369,9530.0
2018-02-02 09:45:00,112.44,112.74,112.36,112.64,11963.0,82.2418,82.4613,82.1833,82.3881,11963.0
2018-02-02 09:50:00,112.69,112.92,112.59,112.68,8819.0,82.4247,82.5929,82.3516,82.4174,8819.0
2018-02-02 09:55:00,112.63,112.81,112.57,112.81,15779.0,82.3808,82.5125,82.3369,82.5125,15779.0
2018-02-02 10:00:00,112.77,112.89,112.74,112.88,11810.0,82.4832,82.571,82.4613,82.5637,11810.0
2018-02-02 10:05:00,112.8,112.83,112.6,112.64,12384.0,82.5052,82.5271,82.3589,82.3881,12384.0
2018-02-02 10:10:00,112.71,113.0,112.56,112.89,8012.0,82.4393,82.6514,82.3296,82.571,8012.0
2018-02-02 10:15:00,112.86,113.07,112.77,112.99,15533.0,82.549,82.7026,82.4832,82.6441,15533.0
2018-02-02 10:20:00,112.97,113.15,112.88,112.88,19659.0,82.6295,82.7612,82.5637,82.5637,19659.0
2018-02-02 10:25:00,112.82,113.0,112.8,112.88,20086.0,82.5198,82.6514,82.5052,82.5637,20086.0
2018-02-02 10:30:00,112.96,113.01,112.75,112.94,10097.0,82.6222,82.6588,82.4686,82.6076,10097.0
2018-02-02 10:35:00,112.91,113.0,112.88,112.97,9161.0,82.5856,82.6514,82.5637,82.6295,9161.0
2018-02-02 10:40:00,112.98,113.19,112.98,113.13,9723.0,82.6368,82.7904,82.6368,82.7465,9723.0
2018-02-02 10:45:00,113.09,113.12,113.07,113.07,19653.0,82.7173,82.7392,82.7026,82.7026,19653.0
2018-02-02 10:50:00,113.09,113.11,112.83,112.88,9803.0,82.7173,82.7319,82.5271,82.5637,9803.0
2018-02-02 10:55:00,112.88,112.94,112.73,112.81,13154.0,82.5637,82.6076,82.454,82.5125,13154.0
2018-02-02 11:00:00,112.82,112.89,112.76,112.8,24548.0,82.5198,82.571,82.4759,82.5052,24548.0
2018-02-02 11:05:00,112.8,112.85,112.73,112.85,18518.0,82.5052,82.5417,82.454,82.5417,18518.0
2018-02-02 11:10:00,112.85,112.97,112.85,112.89,12196.0,82.5417,82.6295,82.5417,82.571,12196.0
2018-02-02 11:15:00,112.87,112.87,112.68,112.8,6785.0,82.5564,82.5564,82.4174,82.5052,6785.0
2018-02-02 11:20:00,112.8,112.82,112.55,112.58,14011.0,82.5052,82.5198,82.3223,82.3442,14011.0
2018-02-02 11:25:00,112.58,112.65,112.5,112.61,14883.0,82.3442,82.3954,82.2857,82.3662,14883.0
2018-02-02 11:30:00,112.58,112.73,112.54,112.57,18505.0,82.3442,82.454,82.315,82.3369,18505.0
2018-02-02 11:35:00,112.52,112.55,112.42,112.47,4919.0,82.3004,82.3223,82.2272,82.2638,4919.0
2018-02-02 11:40:00,112.5,112.52,112.44,112.44,6019.0,82.2857,82.3004,82.2418,82.2418,6019.0
2018-02-02 11:45:00,112.44,112.55,112.37,112.55,8516.0,82.2418,82.3223,82.1906,82.3223,8516.0
2018-02-02 11:50:00,112.55,112.6,112.5,112.6,4330.0,82.3223,82.3589,82.2857,82.3589,4330.0
2018-02-02 11:55:00,112.57,112.62,112.47,112.47,5004.0,82.3369,82.3735,82.2638,82.2638,5004.0
2018-02-02 12:00:00,112.47,112.63,112.46,112.63,11850.0,82.2638,82.3808,82.2565,82.3808,11850.0
2018-02-02 12:05:00,112.61,112.66,112.53,112.56,9920.0,82.3662,82.4028,82.3077,82.3296,9920.0
2018-02-02 12:10:00,112.56,112.56,112.39,112.51,17922.0,82.3296,82.3296,82.2053,82.293,17922.0
2018-02-02 12:15:00,112.45,112.5,112.36,112.38,15056.0,82.2492,82.2857,82.1833,82.198,15056.0
2018-02-02 12:20:00,112.4,112.57,112.37,112.54,9312.0,82.2126,82.3369,82.1906,82.315,9312.0
2018-02-02 12:25:00,112.54,112.64,112.46,112.61,12297.0,82.315,82.3881,82.2565,82.3662,12297.0
2018-02-02 12:30:00,112.65,112.65,112.41,112.46,10455.0,82.3954,82.3954,82.2199,82.2565,10455.0
2018-02-02 12:35:00,112.45,112.47,112.38,112.38,8761.0,82.2492,82.2638,82.198,82.198,8761.0
2018-02-02 12:40:00,112.37,112.39,112.27,112.34,5738.0,82.1906,82.2053,82.1175,82.1687,5738.0
2018-02-02 12:45:00,112.33,112.33,112.24,112.24,2939.0,82.1614,82.1614,82.0956,82.0956,2939.0
2018-02-02 12:50:00,112.25,112.33,112.23,112.31,7066.0,82.1029,82.1614,82.0882,82.1468,7066.0
2018-02-02 12:55:00,112.3,112.3,112.18,112.2,6172.0,82.1394,82.1394,82.0517,82.0663,6172.0
2018-02-02 13:00:00,112.21,112.21,111.94,111.97,11877.0,82.0736,82.0736,81.8761,81.8981,11877.0
2018-02-02 13:05:00,111.96,112.25,111.93,112.21,33805.0,81.8908,82.1029,81.8688,82.0736,33805.0
2018-02-02 13:10:00,112.2,112.31,112.09,112.31,6200.0,82.0663,82.1468,81.9858,82.1468,6200.0
2018-02-02 13:15:00,112.29,112.33,112.13,112.13,7916.0,82.1321,82.1614,82.0151,82.0151,7916.0
2018-02-02 13:20:00,112.13,112.14,112.05,112.07,6299.0,82.0151,82.0224,81.9566,81.9712,6299.0
2018-02-02 13:25:00,112.09,112.11,112.05,112.05,8399.0,81.9858,82.0005,81.9566,81.9566,8399.0
2018-02-02 13:30:00,112.11,112.19,112.11,112.15,12832.0,82.0005,82.059,82.0005,82.0297,12832.0
2018-02-02 13:35:00,112.11,112.12,111.79,111.84,7899.0,82.0005,82.0078,81.7664,81.803,7899.0
2018-02-02 13:40:00,111.85,111.87,111.73,111.84,11799.0,81.8103,81.8249,81.7225,81.803,11799.0
2018-02-02 13:45:00,111.84,111.86,111.72,111.77,9537.0,81.803,81.8176,81.7152,81.7518,9537.0
2018-02-02 13:50:00,111.77,111.92,111.75,111.9,14230.0,81.7518,81.8615,81.7372,81.8469,14230.0
2018-02-02 13:55:00,111.88,111.92,111.82,111.87,7068.0,81.8322,81.8615,81.7884,81.8249,7068.0
2018-02-02 14:00:00,111.87,112.01,111.79,112.01,5683.0,81.8249,81.9273,81.7664,81.9273,5683.0
2018-02-02 14:05:00,112.01,112.07,111.86,111.92,11711.0,81.9273,81.9712,81.8176,81.8615,11711.0
2018-02-02 14:10:00,111.85,111.97,111.79,111.88,16977.0,81.8103,81.8981,81.7664,81.8322,16977.0
2018-02-02 14:15:00,111.89,111.89,111.64,111.82,11730.0,81.8396,81.8396,81.6567,81.7884,11730.0
2018-02-02 14:20:00,111.73,111.89,111.69,111.73,11903.0,81.7225,81.8396,81.6933,81.7225,11903.0
2018-02-02 14:25:00,111.75,111.77,111.51,111.56,7499.0,81.7372,81.7518,81.5616,81.5982,7499.0
2018-02-02 14:30:00,111.58,111.8,111.55,111.74,121771.0,81.6128,81.7737,81.5909,81.7298,121771.0
2018-02-02 14:35:00,111.74,111.81,111.73,111.75,15738.0,81.7298,81.781,81.7225,81.7372,15738.0
2018-02-02 14:40:00,111.74,111.8,111.71,111.8,7939.0,81.7298,81.7737,81.7079,81.7737,7939.0
2018-02-02 14:45:00,111.78,111.82,111.71,111.75,11900.0,81.7591,81.7884,81.7079,81.7372,11900.0
2018-02-02 14:50:00,111.73,111.86,111.73,111.78,20349.0,81.7225,81.8176,81.7225,81.7591,20349.0
2018-02-02 14:55:00,111.81,111.85,111.64,111.72,18103.0,81.781,81.8103,81.6567,81.7152,18103.0
2018-02-02 15:00:00,111.72,111.77,111.7,111.74,30459.0,81.7152,81.7518,81.7006,81.7298,30459.0
2018-02-02 15:05:00,111.73,111.77,111.67,111.72,24486.0,81.7225,81.7518,81.6786,81.7152,24486.0
2018-02-02 15:10:00,111.71,111.86,111.69,111.7,4050.0,81.7079,81.8176,81.6933,81.7006,4050.0
2018-02-02 15:15:00,111.7,111.87,111.7,111.78,14477.0,81.7006,81.8249,81.7006,81.7591,14477.0
2018-02-02 15:20:00,111.8,111.85,111.74,111.84,7023.0,81.7737,81.8103,81.7298,81.803,7023.0
2018-02-02 15:25:00,111.86,111.96,111.84,111.9,13039.0,81.8176,81.8908,81.803,81.8469,13039.0
2018-02-02 15:30:00,111.92,111.93,111.72,111.75,36901.0,81.8615,81.8688,81.7152,81.7372,36901.0
2018-02-02 15:35:00,111.75,112.07,111.73,111.95,27619.0,81.7372,81.9712,81.7225,81.8834,27619.0
2018-02-02 15:40:00,111.94,111.95,111.81,111.85,16989.0,81.8761,81.8834,81.781,81.8103,16989.0
2018-02-02 15:45:00,111.83,111.96,111.77,111.88,37683.0,81.7957,81.8908,81.7518,81.8322,37683.0
2018-02-02 15:50:00,111.93,112.02,111.89,111.95,30494.0,81.8688,81.9346,81.8396,81.8834,30494.0
2018-02-02 15:55:00,111.96,112.29,111.94,112.1,129688.0,81.8908,82.1321,81.8761,81.9932,129688.0
2018-02-05 09:30:00,111.55,112.19,111.55,111.92,44986.0,81.5909,82.059,81.5909,81.8615,44986.0
2018-02-05 09:35:00,111.93,112.01,111.68,111.92,8144.0,81.8688,81.9273,81.686,81.8615,8144.0
2018-02-05 09:40:00,111.83,112.16,111.69,112.03,23292.0,81.7957,82.037,81.6933,81.942,23292.0
2018-02-05 09:45:00,112.34,112.54,112.13,112.39,16572.0,82.1687,82.315,82.0151,82.2053,16572.0
2018-02-05 09:50:00,112.44,112.48,112.27,112.44,8572.0,82.2418,82.2711,82.1175,82.2418,8572.0
2018-02-05 09:55:00,112.47,112.59,112.41,112.59,4129.0,82.2638,82.3516,82.2199,82.3516,4129.0
2018-02-05 10:00:00,112.47,112.64,112.38,112.53,17505.0,82.2638,82.3881,82.198,82.3077,17505.0
2018-02-05 10:05:00,112.52,112.6,112.33,112.58,13003.0,82.3004,82.3589,82.1614,82.3442,13003.0
2018-02-05 10:10:00,112.54,112.79,112.49,112.76,8049.0,82.315,82.4978,82.2784,82.4759,8049.0
2018-02-05 10:15:00,112.76,112.78,112.48,112.52,7816.0,82.4759,82.4905,82.2711,82.3004,7816.0
2018-02-05 10:20:00,112.54,112.63,112.44,112.57,26032.0,82.315,82.3808,82.2418,82.3369,26032.0
2018-02-05 10:25:00,112.52,112.77,112.52,112.73,4883.0,82.3004,82.4832,82.3004,82.454,4883.0
2018-02-05 10:30:00,112.66,112.68,112.56,112.59,6944.0,82.4028,82.4174,82.3296,82.3516,6944.0
2018-02-05 10:35:00,112.61,112.68,112.58,112.63,13455.0,82.3662,82.4174,82.3442,82.3808,13455.0
2018-02-05 10:40:00,112.6,112.61,112.53,112.54,16594.0,82.3589,82.3662,82.3077,82.315,16594.0
2018-02-05 10:45:00,112.53,112.75,112.53,112.57,12656.0,82.3077,82.4686,82.3077,82.3369,12656.0
2018-02-05 10:50:00,112.56,112.7,112.52,112.6,10757.0,82.3296,82.432,82.3004,82.3589,10757.0
2018-02-05 10:55:00,112.58,112.75,112.56,112.75,13939.0,82.3442,82.4686,82.3296,82.4686,13939.0
2018-02-05 11:00:00,112.76,112.92,112.73,112.91,9944.0,82.4759,82.5929,82.454,82.5856,9944.0
2018-02-05 11:05:00,112.92,112.92,112.83,112.88,3230.0,82.5929,82.5929,82.5271,82.5637,3230.0
2018-02-05 11:10:00,112.83,112.9,112.81,112.88,7976.0,82.5271,82.5783,82.5125,82.5637,7976.0
2018-02-05 11:15:00,112.86,112.86,112.74,112.76,6206.0,82.549,82.549,82.4613,82.4759,6206.0
2018-02-05 11:20:00,112.75,112.87,112.69,112.87,12847.0,82.4686,82.5564,82.4247,82.5564,12847.0
2018-02-05 11:25:00,112.84,112.88,112.82,112.82,7270.0,82.5344,82.5637,82.5198,82.5198,7270.0
2018-02-05 11:30:00,112.82,112.86,112.73,112.83,6735.0,82.5198,82.549,82.454,82.5271,6735.0
2018-02-05 11:35:00,112.88,112.88,112.74,112.75,6676.0,82.5637,82.5637,82.4613,82.4686,6676.0
2018-02-05 11:40:00,112.74,112.74,112.6,112.63,9971.0,82.4613,82.4613,82.3589,82.3808,9971.0
2018-02-05 11:45:00,112.66,112.68,112.6,112.67,9038.0,82.4028,82.4174,82.3589,82.4101,9038.0
2018-02-05 11:50:00,112.66,112.69,112.6,112.69,12184.0,82.4028,82.4247,82.3589,82.4247,12184.0
2018-02-05 11:55:00,112.67,112.68,112.56,112.57,10478.0,82.4101,82.4174,82.3296,82.3369,10478.0
2018-02-05 12:00:00,112.61,112.63,112.49,112.49,6482.0,82.3662,82.3808,82.2784,82.2784,6482.0
2018-02-05 12:05:00,112.52,112.56,112.44,112.46,6301.0,82.3004,82.3296,82.2418,82.2565,6301.0
2018-02-05 12:10:00,112.47,112.51,112.4,112.42,5044.0,82.2638,82.293,82.2126,82.2272,5044.0
2018-02-05 12:15:00,112.41,112.41,112.24,112.25,10266.0,82.2199,82.2199,82.0956,82.1029,10266.0
2018-02-05 12:20:00,112.24,112.27,112.16,112.23,19529.0,82.0956,82.1175,82.037,82.0882,19529.0
2018-02-05 12:25:00,112.23,112.42,112.21,112.28,13089.0,82.0882,82.2272,82.0736,82.1248,13089.0
2018-02-05 12:30:00,112.25,112.4,112.25,112.4,6057.0,82.1029,82.2126,82.1029,82.2126,6057.0
2018-02-05 12:35:00,112.4,112.42,112.29,112.38,7482.0,82.2126,82.2272,82.1321,82.198,7482.0
2018-02-05 12:40:00,112.41,112.46,112.34,112.35,8813.0,82.2199,82.2565,82.1687,82.176,8813.0
2018-02-05 12:45:00,112.35,112.47,112.33,112.45,10820.0,82.176,82.2638,82.1614,82.2492,10820.0
2018-02-05 12:50:00,112.44,112.47,112.38,112.38,3774.0,82.2418,82.2638,82.198,82.198,3774.0
2018-02-05 12:55:00,112.41,112.45,112.35,112.38,9866.0,82.2199,82.2492,82.176,82.198,9866.0
2018-02-05 13:00:00,112.36,112.37,112.22,112.24,32567.0,82.1833,82.1906,82.0809,82.0956,32567.0
2018-02-05 13:05:00,112.19,112.35,112.12,112.21,24129.0,82.059,82.176,82.0078,82.0736,24129.0
2018-02-05 13:10:00,112.21,112.21,112.06,112.16,20071.0,82.0736,82.0736,81.9639,82.037,20071.0
2018-02-05 13:15:00,112.15,112.27,112.15,112.21,19851.0,82.0297,82.1175,82.0297,82.0736,19851.0
2018-02-05 13:20:00,112.16,112.25,112.13,112.19,13211.0,82.037,82.1029,82.0151,82.059,13211.0
2018-02-05 13:25:00,112.23,112.23,112.07,112.13,15618.0,82.0882,82.0882,81.9712,82.0151,15618.0
2018-02-05 13:30:00,112.15,112.19,112.09,112.12,21870.0,82.0297,82.059,81.9858,82.0078,21870.0
2018-02-05 13:35:00,112.13,112.15,112.01,112.04,38566.0,82.0151,82.0297,81.9273,81.9493,38566.0
2018-02-05 13:40:00,112.04,112.18,112.03,112.07,29969.0,81.9493,82.0517,81.942,81.9712,29969.0
2018-02-05 13:45:00,112.11,112.19,112.04,112.14,41939.0,82.0005,82.059,81.9493,82.0224,41939.0
2018-02-05 13:50:00,112.11,112.24,112.1,112.21,34969.0,82.0005,82.0956,81.9932,82.0736,34969.0
2018-02-05 13:55:00,112.2,112.2,112.04,112.05,50305.0,82.0663,82.0663,81.9493,81.9566,50305.0
2018-02-05 14:00:00,112.1,112.1,111.87,111.96,10221.0,81.9932,81.9932,81.8249,81.8908,10221.0
2018-02-05 14:05:00,111.87,111.87,111.69,111.73,13194.0,81.8249,81.8249,81.6933,81.7225,13194.0
2018-02-05 14:10:00,111.71,111.73,111.56,111.58,28203.0,81.7079,81.7225,81.5982,81.6128,28203.0
2018-02-05 14:15:00,111.55,111.55,111.3,111.37,47402.0,81.5909,81.5909,81.408,81.4592,47402.0
2018-02-05 14:20:00,111.34,111.45,111.3,111.34,12923.0,81.4373,81.5177,81.408,81.4373,12923.0
2018-02-05 14:25:00,111.34,111.38,111.18,111.23,39510.0,81.4373,81.4665,81.3202,81.3568,39510.0
2018-02-05 14:30:00,111.22,111.22,110.9,110.93,21294.0,81.3495,81.3495,81.1154,81.1374,21294.0
2018-02-05 14:35:00,110.93,110.98,110.81,110.84,34011.0,81.1374,81.174,81.0496,81.0716,34011.0
2018-02-05 14:40:00,110.85,110.91,110.57,110.59,28076.0,81.0789,81.1228,80.8741,80.8887,28076.0
2018-02-05 14:45:00,110.62,110.68,110.48,110.52,13282.0,80.9106,80.9545,80.8082,80.8375,13282.0
2018-02-05 14:50:00,110.5,110.66,110.36,110.58,23978.0,80.8229,80.9399,80.7205,80.8814,23978.0
2018-02-05 14:55:00,110.57,110.61,110.4,110.44,17760.0,80.8741,80.9033,80.7497,80.779,17760.0
2018-02-05 15:00:00,110.43,110.54,110.18,110.18,48435.0,80.7717,80.8521,80.5888,80.5888,48435.0
2018-02-05 15:05:00,110.23,110.37,109.89,109.99,66065.0,80.6254,80.7278,80.3767,80.4498,66065.0
2018-02-05 15:10:00,109.98,110.51,109.94,110.3,52415.0,80.4425,80.8302,80.4133,80.6766,52415.0
2018-02-05 15:15:00,110.36,110.78,110.29,110.53,74968.0,80.7205,81.0277,80.6693,80.8448,74968.0
2018-02-05 15:20:00,110.49,111.0,110.39,110.88,47253.0,80.8156,81.1886,80.7424,81.1008,47253.0
2018-02-05 15:25:00,110.91,111.22,110.84,111.16,38635.0,81.1228,81.3495,81.0716,81.3056,38635.0
2018-02-05 15:30:00,111.2,111.38,111.02,111.33,70982.0,81.3349,81.4665,81.2032,81.43,70982.0
2018-02-05 15:35:00,111.33,111.62,111.29,111.58,80873.0,81.43,81.6421,81.4007,81.6128,80873.0
2018-02-05 15:40:00,111.58,111.6,111.2,111.23,60505.0,81.6128,81.6274,81.3349,81.3568,60505.0
2018-02-05 15:45:00,111.23,111.24,110.84,110.84,158613.0,81.3568,81.3641,81.0716,81.0716,158613.0
2018-02-05 15:50:00,110.85,110.91,110.26,110.31,82580.0,81.0789,81.1228,80.6473,80.6839,82580.0
2018-02-05 15:55:00,110.34,110.58,110.28,110.51,272682.0,80.7058,80.8814,80.662,80.8302,272682.0
2018-02-06 09:30:00,109.06,109.43,108.66,109.12,82126.0,79.7696,80.0402,79.477,79.8135,82126.0
2018-02-06 09:35:00,109.06,109.67,108.86,109.35,30547.0,79.7696,80.2158,79.6233,79.9817,30547.0
2018-02-06 09:40:00,109.57,110.14,109.51,110.0,53416.0,80.1426,80.5596,80.0988,80.4572,53416.0
2018-02-06 09:45:00,109.93,110.14,109.57,109.69,42435.0,80.406,80.5596,80.1426,80.2304,42435.0
2018-02-06 09:50:00,109.7,109.88,109.47,109.88,32711.0,80.2377,80.3694,80.0695,80.3694,32711.0
2018-02-06 09:55:00,109.92,110.15,109.5,110.13,47780.0,80.3986,80.5669,80.0914,80.5522,47780.0
2018-02-06 10:00:00,109.98,110.18,109.89,110.04,33067.0,80.4425,80.5888,80.3767,80.4864,33067.0
2018-02-06 10:05:00,110.08,110.29,109.71,109.8,24140.0,80.5157,80.6693,80.245,80.3109,24140.0
2018-02-06 10:10:00,109.78,109.89,109.45,109.53,40781.0,80.2962,80.3767,80.0549,80.1134,40781.0
2018-02-06 10:15:00,109.53,109.67,109.37,109.65,72201.0,80.1134,80.2158,79.9964,80.2012,72201.0
2018-02-06 10:20:00,109.66,109.8,109.31,109.32,14737.0,80.2085,80.3109,79.9525,79.9598,14737.0
2018-02-06 10:25:00,109.31,109.68,109.31,109.47,13590.0,79.9525,80.2231,79.9525,80.0695,13590.0
2018-02-06 10:30:00,109.48,109.58,108.65,108.66,23646.0,80.0768,80.15,79.4697,79.477,23646.0
2018-02-06 10:35:00,108.57,108.72,108.27,108.35,45222.0,79.4112,79.5209,79.1918,79.2503,45222.0
2018-02-06 10:40:00,108.35,108.71,108.22,108.58,46410.0,79.2503,79.5136,79.1552,79.4185,46410.0
2018-02-06 10:45:00,108.48,108.91,108.46,108.66,23398.0,79.3454,79.6599,79.3308,79.477,23398.0
2018-02-06 10:50:00,108.71,109.23,108.63,109.22,19219.0,79.5136,79.894,79.4551,79.8866,19219.0
2018-02-06 10:55:00,109.24,109.37,108.99,109.03,25811.0,79.9013,79.9964,79.7184,79.7477,25811.0
2018-02-06 11:00:00,108.99,109.07,108.69,108.75,51749.0,79.7184,79.7769,79.499,79.5429,51749.0
2018-02-06 11:05:00,108.74,108.95,108.5,108.6,41370.0,79.5356,79.6892,79.36,79.4332,41370.0
2018-02-06 11:10:00,108.53,108.6,108.08,108.27,146668.0,79.382,79.4332,79.0528,79.1918,146668.0
2018-02-06 11:15:00,108.18,108.6,108.09,108.55,33586.0,79.126,79.4332,79.0601,79.3966,33586.0
2018-02-06 11:20:00,108.55,108.56,108.44,108.45,38122.0,79.3966,79.4039,79.3161,79.3234,38122.0
2018-02-06 11:25:00,108.48,108.48,108.21,108.33,30779.0,79.3454,79.3454,79.1479,79.2357,30779.0
2018-02-06 11:30:00,108.24,108.31,107.93,108.04,35370.0,79.1698,79.221,78.9431,79.0236,35370.0
2018-02-06 11:35:00,108.01,108.15,107.93,108.02,28658.0,79.0016,79.104,78.9431,79.0089,28658.0
2018-02-06 11:40:00,108.04,108.11,107.99,108.08,27944.0,79.0236,79.0748,78.987,79.0528,27944.0
2018-02-06 11:45:00,108.05,108.24,108.05,108.23,15988.0,79.0309,79.1698,79.0309,79.1625,15988.0
2018-02-06 11:50:00,108.25,108.3,108.05,108.05,31337.0,79.1772,79.2137,79.0309,79.0309,31337.0
2018-02-06 11:55:00,108.06,108.1,107.96,108.0,27038.0,79.0382,79.0674,78.965,78.9943,27038.0
2018-02-06 12:00:00,108.06,108.27,108.06,108.22,26966.0,79.0382,79.1918,79.0382,79.1552,26966.0
2018-02-06 12:05:00,108.26,108.4,108.19,108.37,16277.0,79.1845,79.2869,79.1333,79.2649,16277.0
2018-02-06 12:10:00,108.34,108.48,108.29,108.48,24798.0,79.243,79.3454,79.2064,79.3454,24798.0
2018-02-06 12:15:00,108.46,108.55,108.34,108.42,133494.0,79.3308,79.3966,79.243,79.3015,133494.0
2018-02-06 12:20:00,108.42,108.43,108.2,108.27,60907.0,79.3015,79.3088,79.1406,79.1918,60907.0
2018-02-06 12:25:00,108.24,108.39,108.19,108.39,18130.0,79.1698,79.2796,79.1333,79.2796,18130.0
2018-02-06 12:30:00,108.36,108.51,108.31,108.45,22501.0,79.2576,79.3673,79.221,79.3234,22501.0
2018-02-06 12:35:00,108.47,108.89,108.32,108.73,20396.0,79.3381,79.6453,79.2284,79.5282,20396.0
2018-02-06 12:40:00,108.75,108.91,108.61,108.69,11377.0,79.5429,79.6599,79.4405,79.499,11377.0
2018-02-06 12:45:00,108.69,108.85,108.52,108.53,23886.0,79.499,79.616,79.3746,79.382,23886.0
2018-02-06 12:50:00,108.49,108.49,108.25,108.28,20278.0,79.3527,79.3527,79.1772,79.1991,20278.0
2018-02-06 12:55:00,108.27,108.27,108.02,108.17,22678.0,79.1918,79.1918,79.0089,79.1186,22678.0
2018-02-06 13:00:00,108.1,108.13,107.73,107.83,37057.0,79.0674,79.0894,78.7968,78.87,37057.0
2018-02-06 13:05:00,107.88,108.03,107.82,107.9,13960.0,78.9065,79.0162,78.8626,78.9212,13960.0
2018-02-06 13:10:00,107.9,108.18,107.85,108.12,18282.0,78.9212,79.126,78.8846,79.0821,18282.0
2018-02-06 13:15:00,108.1,108.18,108.05,108.16,12848.0,79.0674,79.126,79.0309,79.1113,12848.0
2018-02-06 13:20:00,108.13,108.15,107.89,107.92,27263.0,79.0894,79.104,78.9138,78.9358,27263.0
2018-02-06 13:25:00,107.93,107.99,107.75,107.82,34680.0,78.9431,78.987,78.8114,78.8626,34680.0
2018-02-06 13:30:00,107.79,107.84,107.23,107.23,29332.0,78.8407,78.8773,78.4311,78.4311,29332.0
2018-02-06 13:35:00,107.21,107.63,107.21,107.51,25595.0,78.4165,78.7237,78.4165,78.6359,25595.0
2018-02-06 13:40:00,107.44,107.48,107.31,107.36,14995.0,78.5847,78.614,78.4896,78.5262,14995.0
2018-02-06 13:45:00,107.33,107.57,107.3,107.57,23545.0,78.5042,78.6798,78.4823,78.6798,23545.0
2018-02-06 13:50:00,107.55,107.64,107.43,107.48,49236.0,78.6652,78.731,78.5774,78.614,49236.0
2018-02-06 13:55:00,107.49,107.54,107.34,107.43,39997.0,78.6213,78.6578,78.5116,78.5774,39997.0
2018-02-06 14:00:00,107.39,107.5,107.37,107.46,60268.0,78.5481,78.6286,78.5335,78.5993,60268.0
2018-02-06 14:05:00,107.47,107.54,107.17,107.17,52907.0,78.6066,78.6578,78.3872,78.3872,52907.0
2018-02-06 14:10:00,107.2,107.38,107.2,107.27,28264.0,78.4092,78.5408,78.4092,78.4604,28264.0
2018-02-06 14:15:00,107.29,107.3,106.97,107.03,41177.0,78.475,78.4823,78.2409,78.2848,41177.0
2018-02-06 14:20:00,107.06,107.06,106.93,107.0,40348.0,78.3068,78.3068,78.2117,78.2629,40348.0
2018-02-06 14:25:00,106.99,107.05,106.96,107.02,58085.0,78.2556,78.2994,78.2336,78.2775,58085.0
2018-02-06 14:30:00,107.03,107.29,107.03,107.23,43401.0,78.2848,78.475,78.2848,78.4311,43401.0
2018-02-06 14:35:00,107.23,107.27,107.05,107.08,52025.0,78.4311,78.4604,78.2994,78.3214,52025.0
2018-02-06 14:40:00,107.07,107.12,106.99,107.11,41316.0,78.3141,78.3506,78.2556,78.3433,41316.0
2018-02-06 14:45:00,107.14,107.65,107.12,107.61,48633.0,78.3653,78.7383,78.3506,78.709,48633.0
2018-02-06 14:50:00,107.61,107.88,107.56,107.81,40636.0,78.709,78.9065,78.6725,78.8553,40636.0
2018-02-06 14:55:00,107.84,108.52,107.83,108.36,40245.0,78.8773,79.3746,78.87,79.2576,40245.0
2018-02-06 15:00:00,108.32,108.51,108.21,108.33,32690.0,79.2284,79.3673,79.1479,79.2357,32690.0
2018-02-06 15:05:00,108.36,108.67,108.31,108.63,23026.0,79.2576,79.4844,79.221,79.4551,23026.0
2018-02-06 15:10:00,108.62,108.66,108.22,108.22,19097.0,79.4478,79.477,79.1552,79.1552,19097.0
2018-02-06 15:15:00,108.26,108.29,107.62,107.66,40368.0,79.1845,79.2064,78.7164,78.7456,40368.0
2018-02-06 15:20:00,107.62,108.05,107.61,107.76,39639.0,78.7164,79.0309,78.709,78.8188,39639.0
2018-02-06 15:25:00,107.76,108.04,107.74,107.97,22757.0,78.8188,79.0236,78.8041,78.9724,22757.0
2018-02-06 15:30:00,107.98,108.33,107.77,108.23,38287.0,78.9797,79.2357,78.8261,79.1625,38287.0
2018-02-06 15:35:00,108.19,108.38,108.11,108.38,42134.0,79.1333,79.2722,79.0748,79.2722,42134.0
2018-02-06 15:40:00,108.38,108.72,108.38,108.62,67382.0,79.2722,79.5209,79.2722,79.4478,67382.0
2018-02-06 15:45:00,108.61,108.65,108.25,108.26,84360.0,79.4405,79.4697,79.1772,79.1845,84360.0
2018-02-06 15:50:00,108.27,108.42,108.09,108.33,66893.0,79.1918,79.3015,79.0601,79.2357,66893.0
2018-02-06 15:55:00,108.34,108.6,108.26,108.6,149053.0,79.243,79.4332,79.1845,79.4332,149053.0
2018-02-07 09:30:00,108.3,108.67,107.82,108.66,29137.0,79.2137,79.4844,78.8626,79.477,29137.0
2018-02-07 09:35:00,108.7,108.9,108.49,108.6,11099.0,79.5063,79.6526,79.3527,79.4332,11099.0
2018-02-07 09:40:00,108.71,109.54,108.71,109.11,36258.0,79.5136,80.1207,79.5136,79.8062,36258.0
2018-02-07 09:45:00,109.08,109.08,108.27,108.45,14113.0,79.7842,79.7842,79.1918,79.3234,14113.0
2018-02-07 09:50:00,108.42,108.64,108.37,108.63,13643.0,79.3015,79.4624,79.2649,79.4551,13643.0
2018-02-07 09:55:00,108.54,108.62,108.29,108.29,12945.0,79.3893,79.4478,79.2064,79.2064,12945.0
2018-02-07 10:00:00,108.38,108.77,108.35,108.7,20367.0,79.2722,79.5575,79.2503,79.5063,20367.0
2018-02-07 10:05:00,108.7,109.19,108.7,109.1,93757.0,79.5063,79.8647,79.5063,79.7989,93757.0
2018-02-07 10:10:00,109.2,109.21,108.79,108.91,23908.0,79.872,79.8793,79.5721,79.6599,23908.0
2018-02-07 10:15:00,108.91,109.33,108.86,109.26,16236.0,79.6599,79.9671,79.6233,79.9159,16236.0
2018-02-07 10:20:00,109.27,109.27,108.86,108.88,14097.0,79.9232,79.9232,79.6233,79.638,14097.0
2018-02-07 10:25:00,108.87,109.05,108.76,109.03,26244.0,79.6306,79.7623,79.5502,79.7477,26244.0
2018-02-07 10:30:00,109.03,109.28,108.98,109.28,17258.0,79.7477,79.9305,79.7111,79.9305,17258.0
2018-02-07 10:35:00,109.24,109.32,109.11,109.25,15407.0,79.9013,79.9598,79.8062,79.9086,15407.0
2018-02-07 10:40:00,109.25,109.26,109.01,109.04,39522.0,79.9086,79.9159,79.733,79.755,39522.0
2018-02-07 10:45:00,109.01,109.42,109.01,109.42,140849.0,79.733,80.0329,79.733,80.0329,140849.0
2018-02-07 10:50:00,109.45,109.59,109.38,109.59,45301.0,80.0549,80.1573,80.0037,80.1573,45301.0
2018-02-07 10:55:00,109.59,109.72,109.44,109.61,19253.0,80.1573,80.2524,80.0476,80.1719,19253.0
2018-02-07 11:00:00,109.62,109.79,109.59,109.73,24703.0,80.1792,80.3036,80.1573,80.2597,24703.0
2018-02-07 11:05:00,109.76,109.78,109.66,109.78,28389.0,80.2816,80.2962,80.2085,80.2962,28389.0
2018-02-07 11:10:00,109.79,109.91,109.76,109.86,32205.0,80.3036,80.3913,80.2816,80.3548,32205.0
2018-02-07 11:15:00,109.85,109.89,109.56,109.56,14250.0,80.3474,80.3767,80.1353,80.1353,14250.0
2018-02-07 11:20:00,109.55,109.62,109.35,109.44,13090.0,80.128,80.1792,79.9817,80.0476,13090.0
2018-02-07 11:25:00,109.47,109.52,109.36,109.43,19633.0,80.0695,80.1061,79.989,80.0402,19633.0
2018-02-07 11:30:00,109.43,109.43,109.17,109.32,17575.0,80.0402,80.0402,79.8501,79.9598,17575.0
2018-02-07 11:35:00,109.31,109.58,109.3,109.58,22494.0,79.9525,80.15,79.9452,80.15,22494.0
2018-02-07 11:40:00,109.59,109.61,109.47,109.55,9072.0,80.1573,80.1719,80.0695,80.128,9072.0
2018-02-07 11:45:00,109.58,109.62,109.3,109.3,7572.0,80.15,80.1792,79.9452,79.9452,7572.0
2018-02-07 11:50:00,109.31,109.32,109.14,109.15,10549.0,79.9525,79.9598,79.8281,79.8354,10549.0
2018-02-07 11:55:00,109.11,109.31,109.0,109.26,9036.0,79.8062,79.9525,79.7257,79.9159,9036.0
2018-02-07 12:00:00,109.26,109.5,109.24,109.4,12034.0,79.9159,80.0914,79.9013,80.0183,12034.0
2018-02-07 12:05:00,109.41,109.43,109.26,109.26,7673.0,80.0256,80.0402,79.9159,79.9159,7673.0
2018-02-07 12:10:00,109.27,109.39,109.2,109.27,8591.0,79.9232,80.011,79.872,79.9232,8591.0
2018-02-07 12:15:00,109.27,109.3,108.98,109.09,9170.0,79.9232,79.9452,79.7111,79.7916,9170.0
2018-02-07 12:20:00,109.13,109.18,109.0,109.18,13582.0,79.8208,79.8574,79.7257,79.8574,13582.0
2018-02-07 12:25:00,109.21,109.3,109.15,109.24,7434.0,79.8793,79.9452,79.8354,79.9013,7434.0
2018-02-07 12:30:00,109.27,109.34,109.21,109.22,9161.0,79.9232,79.9744,79.8793,79.8866,9161.0
2018-02-07 12:35:00,109.22,109.22,109.0,109.0,11520.0,79.8866,79.8866,79.7257,79.7257,11520.0
2018-02-07 12:40:00,109.01,109.09,108.99,108.99,4935.0,79.733,79.7916,79.7184,79.7184,4935.0
2018-02-07 12:45:00,108.99,109.1,108.85,108.91,12339.0,79.7184,79.7989,79.616,79.6599,12339.0
2018-02-07 12:50:00,108.95,109.11,108.93,109.05,6300.0,79.6892,79.8062,79.6745,79.7623,6300.0
2018-02-07 12:55:00,109.03,109.07,108.94,108.94,10378.0,79.7477,79.7769,79.6818,79.6818,10378.0
2018-02-07 13:00:00,109.0,109.13,108.9,109.0,11888.0,79.7257,79.8208,79.6526,79.7257,11888.0
2018-02-07 13:05:00,108.95,108.95,108.62,108.81,11309.0,79.6892,79.6892,79.4478,79.5868,11309.0
2018-02-07 13:10:00,108.73,108.8,108.4,108.43,16218.0,79.5282,79.5794,79.2869,79.3088,16218.0
2018-02-07 13:15:00,108.4,108.72,108.29,108.72,14633.0,79.2869,79.5209,79.2064,79.5209,14633.0
2018-02-07 13:20:00,108.65,108.7,108.23,108.23,9532.0,79.4697,79.5063,79.1625,79.1625,9532.0
2018-02-07 13:25:00,108.24,108.42,108.12,108.36,15507.0,79.1698,79.3015,79.0821,79.2576,15507.0
2018-02-07 13:30:00,108.35,108.5,108.27,108.5,13427.0,79.2503,79.36,79.1918,79.36,13427.0
2018-02-07 13:35:00,108.44,108.7,108.44,108.64,15645.0,79.3161,79.5063,79.3161,79.4624,15645.0
2018-02-07 13:40:00,108.66,108.83,108.66,108.79,13385.0,79.477,79.6014,79.477,79.5721,13385.0
2018-02-07 13:45:00,108.79,108.79,108.47,108.47,10197.0,79.5721,79.5721,79.3381,79.3381,10197.0
2018-02-07 13:50:00,108.5,108.56,108.34,108.37,12840.0,79.36,79.4039,79.243,79.2649,12840.0
2018-02-07 13:55:00,108.38,108.6,108.37,108.57,13222.0,79.2722,79.4332,79.2649,79.4112,13222.0
2018-02-07 14:00:00,108.58,108.58,108.2,108.24,19092.0,79.4185,79.4185,79.1406,79.1698,19092.0
2018-02-07 14:05:00,108.25,108.43,108.24,108.35,20214.0,79.1772,79.3088,79.1698,79.2503,20214.0
2018-02-07 14:10:00,108.34,108.77,108.33,108.77,14747.0,79.243,79.5575,79.2357,79.5575,14747.0
2018-02-07 14:15:00,108.78,108.9,108.74,108.9,33004.0,79.5648,79.6526,79.5356,79.6526,33004.0
2018-02-07 14:20:00,108.86,108.87,108.75,108.78,15897.0,79.6233,79.6306,79.5429,79.5648,15897.0
2018-02-07 14:25:00,108.75,108.8,108.7,108.8,22381.0,79.5429,79.5794,79.5063,79.5794,22381.0
2018-02-07 14:30:00,108.8,108.86,108.67,108.69,34052.0,79.5794,79.6233,79.4844,79.499,34052.0
2018-02-07 14:35:00,108.7,108.76,108.48,108.51,42029.0,79.5063,79.5502,79.3454,79.3673,42029.0
2018-02-07 14:40:00,108.5,108.59,108.42,108.45,19635.0,79.36,79.4258,79.3015,79.3234,19635.0
2018-02-07 14:45:00,108.42,108.54,108.28,108.33,24338.0,79.3015,79.3893,79.1991,79.2357,24338.0
2018-02-07 14:50:00,108.36,108.46,108.22,108.46,24994.0,79.2576,79.3308,79.1552,79.3308,24994.0
2018-02-07 14:55:00,108.4,108.55,108.29,108.55,24153.0,79.2869,79.3966,79.2064,79.3966,24153.0
2018-02-07 15:00:00,108.52,108.88,108.48,108.79,21752.0,79.3746,79.638,79.3454,79.5721,21752.0
2018-02-07 15:05:00,108.83,108.85,108.54,108.54,19204.0,79.6014,79.616,79.3893,79.3893,19204.0
2018-02-07 15:10:00,108.57,108.82,108.55,108.82,118381.0,79.4112,79.5941,79.3966,79.5941,118381.0
2018-02-07 15:15:00,108.79,108.87,108.74,108.77,24761.0,79.5721,79.6306,79.5356,79.5575,24761.0
2018-02-07 15:20:00,108.76,108.95,108.72,108.89,63988.0,79.5502,79.6892,79.5209,79.6453,63988.0
2018-02-07 15:25:00,108.89,109.08,108.87,109.03,33493.0,79.6453,79.7842,79.6306,79.7477,33493.0
2018-02-07 15:30:00,109.02,109.04,108.83,108.96,25957.0,79.7404,79.755,79.6014,79.6965,25957.0
2018-02-07 15:35:00,108.98,109.15,108.94,108.98,31640.0,79.7111,79.8354,79.6818,79.7111,31640.0
2018-02-07 15:40:00,108.98,109.08,108.86,108.86,31925.0,79.7111,79.7842,79.6233,79.6233,31925.0
2018-02-07 15:45:00,108.85,108.85,108.55,108.68,77247.0,79.616,79.616,79.3966,79.4917,77247.0
2018-02-07 15:50:00,108.67,108.75,108.57,108.69,120182.0,79.4844,79.5429,79.4112,79.499,120182.0
2018-02-07 15:55:00,108.69,108.77,108.52,108.75,325049.0,79.499,79.5575,79.3746,79.5429,325049.0
2018-02-08 09:30:00,108.5,108.5,107.66,107.66,32397.0,79.36,79.36,78.7456,78.7456,32397.0
2018-02-08 09:35:00,107.74,108.34,107.73,108.34,17624.0,78.8041,79.243,78.7968,79.243,17624.0
2018-02-08 09:40:00,108.14,108.49,108.04,108.19,28937.0,79.0967,79.3527,79.0236,79.1333,28937.0
2018-02-08 09:45:00,108.19,108.19,107.46,107.87,71509.0,79.1333,79.1333,78.5993,78.8992,71509.0
2018-02-08 09:50:00,107.83,108.25,107.77,108.03,10166.0,78.87,79.1772,78.8261,79.0162,10166.0
2018-02-08 09:55:00,108.13,108.2,107.76,107.84,21091.0,79.0894,79.1406,78.8188,78.8773,21091.0
2018-02-08 10:00:00,107.87,108.35,107.68,108.26,22870.0,78.8992,79.2503,78.7602,79.1845,22870.0
2018-02-08 10:05:00,108.24,108.74,108.24,108.74,9415.0,79.1698,79.5356,79.1698,79.5356,9415.0
2018-02-08 10:10:00,108.77,108.87,108.3,108.53,9463.0,79.5575,79.6306,79.2137,79.382,9463.0
2018-02-08 10:15:00,108.48,108.58,108.27,108.32,24153.0,79.3454,79.4185,79.1918,79.2284,24153.0
2018-02-08 10:20:00,108.32,108.56,108.27,108.56,19750.0,79.2284,79.4039,79.1918,79.4039,19750.0
2018-02-08 10:25:00,108.58,108.63,108.31,108.38,26222.0,79.4185,79.4551,79.221,79.2722,26222.0
2018-02-08 10:30:00,108.33,108.73,108.33,108.68,21175.0,79.2357,79.5282,79.2357,79.4917,21175.0
2018-02-08 10:35:00,108.7,108.72,108.34,108.58,20224.0,79.5063,79.5209,79.243,79.4185,20224.0
2018-02-08 10:40:00,108.55,108.67,108.42,108.42,8577.0,79.3966,79.4844,79.3015,79.3015,8577.0
2018-02-08 10:45:00,108.48,108.57,108.4,108.5,10009.0,79.3454,79.4112,79.2869,79.36,10009.0
2018-02-08 10:50:00,108.52,108.62,108.4,108.55,21991.0,79.3746,79.4478,79.2869,79.3966,21991.0
2018-02-08 10:55:00,108.54,108.9,108.46,108.82,10030.0,79.3893,79.6526,79.3308,79.5941,10030.0
2018-02-08 11:00:00,108.83,108.88,108.69,108.86,11388.0,79.6014,79.638,79.499,79.6233,11388.0
2018-02-08 11:05:00,108.86,108.96,108.76,108.92,23469.0,79.6233,79.6965,79.5502,79.6672,23469.0
2018-02-08 11:10:00,108.93,109.17,108.88,108.94,33773.0,79.6745,79.8501,79.638,79.6818,33773.0
2018-02-08 11:15:00,108.88,109.08,108.79,109.0,11920.0,79.638,79.7842,79.5721,79.7257,11920.0
2018-02-08 11:20:00,108.96,109.03,108.8,108.94,22304.0,79.6965,79.7477,79.5794,79.6818,22304.0
2018-02-08 11:25:00,108.94,109.03,108.82,108.93,135544.0,79.6818,79.7477,79.5941,79.6745,135544.0
2018-02-08 11:30:00,108.93,109.08,108.77,109.04,17555.0,79.6745,79.7842,79.5575,79.755,17555.0
2018-02-08 11:35:00,109.01,109.04,108.85,108.95,14021.0,79.733,79.755,79.616,79.6892,14021.0
2018-02-08 11:40:00,108.93,108.93,108.73,108.84,21857.0,79.6745,79.6745,79.5282,79.6087,21857.0
2018-02-08 11:45:00,108.88,108.9,108.7,108.82,79966.0,79.638,79.6526,79.5063,79.5941,79966.0
2018-02-08 11:50:00,108.82,109.02,108.67,108.73,30046.0,79.5941,79.7404,79.4844,79.5282,30046.0
2018-02-08 11:55:00,108.73,108.82,108.62,108.73,167605.0,79.5282,79.5941,79.4478,79.5282,167605.0
2018-02-08 12:00:00,108.7,108.82,108.66,108.82,20294.0,79.5063,79.5941,79.477,79.5941,20294.0
2018-02-08 12:05:00,108.85,108.85,108.59,108.74,66225.0,79.616,79.616,79.4258,79.5356,66225.0
2018-02-08 12:10:00,108.76,108.82,108.72,108.77,12762.0,79.5502,79.5941,79.5209,79.5575,12762.0
2018-02-08 12:15:00,108.77,108.88,108.76,108.83,16369.0,79.5575,79.638,79.5502,79.6014,16369.0
2018-02-08 12:20:00,108.82,108.82,108.6,108.72,28578.0,79.5941,79.5941,79.4332,79.5209,28578.0
2018-02-08 12:25:00,108.7,108.75,108.48,108.7,52755.0,79.5063,79.5429,79.3454,79.5063,52755.0
2018-02-08 12:30:00,108.75,108.77,108.58,108.64,41272.0,79.5429,79.5575,79.4185,79.4624,41272.0
2018-02-08 12:35:00,108.64,108.69,108.44,108.56,19704.0,79.4624,79.499,79.3161,79.4039,19704.0
2018-02-08 12:40:00,108.56,108.93,108.55,108.76,14964.0,79.4039,79.6745,79.3966,79.5502,14964.0
2018-02-08 12:45:00,108.76,108.8,108.41,108.41,114474.0,79.5502,79.5794,79.2942,79.2942,114474.0
2018-02-08 12:50:00,108.46,108.46,107.92,108.04,37458.0,79.3308,79.3308,78.9358,79.0236,37458.0
2018-02-08 12:55:00,107.99,108.09,107.72,108.09,22805.0,78.987,79.0601,78.7895,79.0601,22805.0
2018-02-08 13:00:00,107.99,108.01,107.66,107.78,42058.0,78.987,79.0016,78.7456,78.8334,42058.0
2018-02-08 13:05:00,107.77,107.83,107.54,107.73,25784.0,78.8261,78.87,78.6578,78.7968,25784.0
2018-02-08 13:10:00,107.73,107.81,107.53,107.61,8927.0,78.7968,78.8553,78.6505,78.709,8927.0
2018-02-08 13:15:00,107.59,107.69,107.34,107.43,16112.0,78.6944,78.7676,78.5116,78.5774,16112.0
2018-02-08 13:20:00,107.45,107.63,107.33,107.49,20282.0,78.592,78.7237,78.5042,78.6213,20282.0
2018-02-08 13:25:00,107.48,107.5,106.89,106.89,22551.0,78.614,78.6286,78.1824,78.1824,22551.0
2018-02-08 13:30:00,106.86,106.95,106.69,106.77,22373.0,78.1605,78.2263,78.0361,78.0946,22373.0
2018-02-08 13:35:00,106.8,106.86,106.51,106.61,24545.0,78.1166,78.1605,77.9045,77.9776,24545.0
2018-02-08 13:40:00,106.58,106.62,106.32,106.51,85138.0,77.9557,77.9849,77.7655,77.9045,85138.0
2018-02-08 13:45:00,106.57,106.71,106.37,106.38,11415.0,77.9484,78.0508,77.8021,77.8094,11415.0
2018-02-08 13:50:00,106.41,106.57,106.31,106.52,52281.0,77.8313,77.9484,77.7582,77.9118,52281.0
2018-02-08 13:55:00,106.46,106.51,106.22,106.22,44556.0,77.8679,77.9045,77.6924,77.6924,44556.0
2018-02-08 14:00:00,106.25,106.27,105.78,105.84,32099.0,77.7143,77.7289,77.3705,77.4144,32099.0
2018-02-08 14:05:00,105.84,106.07,105.82,105.91,53545.0,77.4144,77.5826,77.3998,77.4656,53545.0
2018-02-08 14:10:00,105.91,105.98,105.57,105.66,40633.0,77.4656,77.5168,77.2169,77.2828,40633.0
2018-02-08 14:15:00,105.66,105.83,105.58,105.73,53354.0,77.2828,77.4071,77.2242,77.334,53354.0
2018-02-08 14:20:00,105.75,105.81,105.47,105.56,77385.0,77.3486,77.3925,77.1438,77.2096,77385.0
2018-02-08 14:25:00,105.61,105.64,105.42,105.49,22824.0,77.2462,77.2681,77.1072,77.1584,22824.0
2018-02-08 14:30:00,105.44,105.47,105.22,105.27,31983.0,77.1218,77.1438,76.9609,76.9975,31983.0
2018-02-08 14:35:00,105.29,105.39,105.14,105.39,36713.0,77.0121,77.0853,76.9024,77.0853,36713.0
2018-02-08 14:40:00,105.39,105.39,105.04,105.08,57045.0,77.0853,77.0853,76.8293,76.8585,57045.0
2018-02-08 14:45:00,105.07,105.34,105.05,105.21,41949.0,76.8512,77.0487,76.8366,76.9536,41949.0
2018-02-08 14:50:00,105.22,105.49,105.13,105.31,44203.0,76.9609,77.1584,76.8951,77.0268,44203.0
2018-02-08 14:55:00,105.3,105.37,105.16,105.37,23682.0,77.0194,77.0706,76.917,77.0706,23682.0
2018-02-08 15:00:00,105.33,105.45,105.18,105.24,37661.0,77.0414,77.1292,76.9317,76.9756,37661.0
2018-02-08 15:05:00,105.3,105.3,104.76,104.81,64484.0,77.0194,77.0194,76.6245,76.661,64484.0
2018-02-08 15:10:00,104.79,104.92,104.7,104.78,50376.0,76.6464,76.7415,76.5806,76.6391,50376.0
2018-02-08 15:15:00,104.8,104.92,104.72,104.8,75312.0,76.6537,76.7415,76.5952,76.6537,75312.0
2018-02-08 15:20:00,104.8,105.12,104.73,105.09,98674.0,76.6537,76.8878,76.6025,76.8658,98674.0
2018-02-08 15:25:00,105.08,105.43,105.07,105.23,42959.0,76.8585,77.1145,76.8512,76.9682,42959.0
2018-02-08 15:30:00,105.19,105.19,104.89,104.89,63113.0,76.939,76.939,76.7196,76.7196,63113.0
2018-02-08 15:35:00,104.88,104.97,104.69,104.69,71753.0,76.7122,76.7781,76.5733,76.5733,71753.0
2018-02-08 15:40:00,104.67,104.72,104.32,104.71,73223.0,76.5586,76.5952,76.3026,76.5879,73223.0
2018-02-08 15:45:00,104.69,104.7,103.97,104.01,111078.0,76.5733,76.5806,76.0466,76.0759,111078.0
2018-02-08 15:50:00,104.0,104.24,103.89,104.17,171074.0,76.0686,76.2441,75.9881,76.1929,171074.0
2018-02-08 15:55:00,104.2,104.22,103.79,103.81,303898.0,76.2149,76.2295,75.915,75.9296,303898.0
2018-02-09 09:30:00,104.15,104.23,103.82,104.12,109675.0,76.1783,76.2368,75.9369,76.1564,109675.0
2018-02-09 09:35:00,104.15,104.4,103.82,104.11,52091.0,76.1783,76.3612,75.9369,76.149,52091.0
2018-02-09 09:40:00,104.02,104.25,103.98,104.13,37774.0,76.0832,76.2514,76.054,76.1637,37774.0
2018-02-09 09:45:00,104.15,104.69,104.12,104.15,18645.0,76.1783,76.5733,76.1564,76.1783,18645.0
2018-02-09 09:50:00,104.23,104.58,104.18,104.39,32286.0,76.2368,76.4928,76.2002,76.3538,32286.0
2018-02-09 09:55:00,104.44,104.66,103.88,103.92,51811.0,76.3904,76.5513,75.9808,76.0101,51811.0
2018-02-09 10:00:00,103.92,104.26,103.92,104.1,73293.0,76.0101,76.2588,76.0101,76.1417,73293.0
2018-02-09 10:05:00,104.09,104.11,103.59,103.96,31222.0,76.1344,76.149,75.7687,76.0393,31222.0
2018-02-09 10:10:00,104.0,104.12,103.75,104.03,61693.0,76.0686,76.1564,75.8857,76.0905,61693.0
2018-02-09 10:15:00,103.98,104.22,103.86,103.97,37784.0,76.054,76.2295,75.9662,76.0466,37784.0
2018-02-09 10:20:00,103.99,104.07,103.9,103.98,22585.0,76.0613,76.1198,75.9954,76.054,22585.0
2018-02-09 10:25:00,103.95,104.25,103.88,103.88,15266.0,76.032,76.2514,75.9808,75.9808,15266.0
2018-02-09 10:30:00,103.92,104.11,103.78,103.92,19822.0,76.0101,76.149,75.9077,76.0101,19822.0
2018-02-09 10:35:00,103.93,103.96,103.42,103.42,11471.0,76.0174,76.0393,75.6444,75.6444,11471.0
2018-02-09 10:40:00,103.51,103.65,103.23,103.24,16584.0,75.7102,75.8126,75.5054,75.5127,16584.0
2018-02-09 10:45:00,103.27,103.35,102.81,102.89,33889.0,75.5346,75.5932,75.1982,75.2567,33889.0
2018-02-09 10:50:00,102.87,103.27,102.81,103.27,46302.0,75.2421,75.5346,75.1982,75.5346,46302.0
2018-02-09 10:55:00,103.24,103.43,103.14,103.22,57047.0,75.5127,75.6517,75.4396,75.4981,57047.0
2018-02-09 11:00:00,103.21,103.48,103.18,103.18,26854.0,75.4908,75.6882,75.4688,75.4688,26854.0
2018-02-09 11:05:00,103.3,103.35,103.19,103.26,17373.0,75.5566,75.5932,75.4761,75.5273,17373.0
2018-02-09 11:10:00,103.26,103.31,103.08,103.31,13425.0,75.5273,75.5639,75.3957,75.5639,13425.0
2018-02-09 11:15:00,103.31,103.38,103.11,103.31,13159.0,75.5639,75.6151,75.4176,75.5639,13159.0
2018-02-09 11:20:00,103.36,103.46,103.15,103.17,16900.0,75.6005,75.6736,75.4469,75.4615,16900.0
2018-02-09 11:25:00,103.15,103.19,102.97,103.1,22231.0,75.4469,75.4761,75.3152,75.4103,22231.0
2018-02-09 11:30:00,103.11,103.24,103.05,103.2,8075.0,75.4176,75.5127,75.3737,75.4834,8075.0
2018-02-09 11:35:00,103.18,103.24,103.1,103.16,23675.0,75.4688,75.5127,75.4103,75.4542,23675.0
2018-02-09 11:40:00,103.17,103.18,102.86,102.97,14013.0,75.4615,75.4688,75.2348,75.3152,14013.0
2018-02-09 11:45:00,102.92,102.97,102.72,102.75,15880.0,75.2786,75.3152,75.1324,75.1543,15880.0
2018-02-09 11:50:00,102.79,102.83,102.54,102.7,20508.0,75.1836,75.2128,75.0007,75.1177,20508.0
2018-02-09 11:55:00,102.77,102.91,102.53,102.54,57808.0,75.1689,75.2713,74.9934,75.0007,57808.0
2018-02-09 12:00:00,102.54,102.6,102.45,102.51,13349.0,75.0007,75.0446,74.9349,74.9788,13349.0
2018-02-09 12:05:00,102.54,102.59,102.05,102.17,17459.0,75.0007,75.0373,74.6423,74.7301,17459.0
2018-02-09 12:10:00,102.13,102.39,101.92,102.02,34476.0,74.7008,74.891,74.5472,74.6204,34476.0
2018-02-09 12:15:00,102.0,102.27,102.0,102.13,17601.0,74.6057,74.8032,74.6057,74.7008,17601.0
2018-02-09 12:20:00,102.12,102.32,102.05,102.14,16355.0,74.6935,74.8398,74.6423,74.7081,16355.0
2018-02-09 12:25:00,102.14,102.17,101.8,101.91,15720.0,74.7081,74.7301,74.4594,74.5399,15720.0
2018-02-09 12:30:00,101.95,102.12,101.84,101.86,21793.0,74.5692,74.6935,74.4887,74.5033,21793.0
2018-02-09 12:35:00,101.85,101.92,101.73,101.77,19175.0,74.496,74.5472,74.4082,74.4375,19175.0
2018-02-09 12:40:00,101.74,101.8,101.58,101.77,19922.0,74.4156,74.4594,74.2985,74.4375,19922.0
2018-02-09 12:45:00,101.79,102.0,101.79,101.86,15760.0,74.4521,74.6057,74.4521,74.5033,15760.0
2018-02-09 12:50:00,101.85,101.98,101.78,101.93,21162.0,74.496,74.5911,74.4448,74.5545,21162.0
2018-02-09 12:55:00,101.96,101.98,101.83,101.86,44574.0,74.5765,74.5911,74.4814,74.5033,44574.0
2018-02-09 13:00:00,101.84,101.87,101.36,101.41,32247.0,74.4887,74.5106,74.1376,74.1742,32247.0
2018-02-09 13:05:00,101.46,101.5,101.13,101.14,30111.0,74.2108,74.24,73.9694,73.9767,30111.0
2018-02-09 13:10:00,101.18,101.34,100.8,100.91,30396.0,74.006,74.123,73.728,73.8085,30396.0
2018-02-09 13:15:00,100.88,101.21,100.87,101.21,63137.0,73.7865,74.0279,73.7792,74.0279,63137.0
2018-02-09 13:20:00,101.22,101.32,100.92,101.04,44102.0,74.0352,74.1084,73.8158,73.9036,44102.0
2018-02-09 13:25:00,101.01,101.27,100.89,101.16,44093.0,73.8816,74.0718,73.7938,73.9913,44093.0
2018-02-09 13:30:00,101.13,101.42,101.07,101.08,22344.0,73.9694,74.1815,73.9255,73.9328,22344.0
2018-02-09 13:35:00,101.08,101.18,100.76,101.02,95569.0,73.9328,74.006,73.6988,73.8889,95569.0
2018-02-09 13:40:00,101.02,101.24,100.91,101.09,24322.0,73.8889,74.0498,73.8085,73.9401,24322.0
2018-02-09 13:45:00,101.11,101.31,101.05,101.29,19658.0,73.9548,74.101,73.9109,74.0864,19658.0
2018-02-09 13:50:00,101.3,101.63,101.25,101.6,18538.0,74.0937,74.3351,74.0572,74.3132,18538.0
2018-02-09 13:55:00,101.6,101.99,101.49,101.49,23942.0,74.3132,74.5984,74.2327,74.2327,23942.0
2018-02-09 14:00:00,101.48,102.24,101.48,101.97,42244.0,74.2254,74.7813,74.2254,74.5838,42244.0
2018-02-09 14:05:00,101.98,102.29,101.9,102.21,50995.0,74.5911,74.8178,74.5326,74.7593,50995.0
2018-02-09 14:10:00,102.22,102.75,102.22,102.53,37453.0,74.7666,75.1543,74.7666,74.9934,37453.0
2018-02-09 14:15:00,102.55,103.01,102.47,102.92,33387.0,75.008,75.3445,74.9495,75.2786,33387.0
2018-02-09 14:20:00,102.95,103.42,102.87,103.4,26168.0,75.3006,75.6444,75.2421,75.6297,26168.0
2018-02-09 14:25:00,103.38,103.65,103.06,103.07,40300.0,75.6151,75.8126,75.381,75.3884,40300.0
2018-02-09 14:30:00,103.14,103.25,102.86,102.88,39235.0,75.4396,75.52,75.2348,75.2494,39235.0
2018-02-09 14:35:00,102.92,103.4,102.82,103.26,27426.0,75.2786,75.6297,75.2055,75.5273,27426.0
2018-02-09 14:40:00,103.32,103.44,103.12,103.29,25356.0,75.5712,75.659,75.4249,75.5493,25356.0
2018-02-09 14:45:00,103.3,103.37,102.95,103.06,16962.0,75.5566,75.6078,75.3006,75.381,16962.0
2018-02-09 14:50:00,103.06,103.21,102.91,102.91,22034.0,75.381,75.4908,75.2713,75.2713,22034.0
2018-02-09 14:55:00,102.94,102.94,102.5,102.5,28249.0,75.2933,75.2933,74.9714,74.9714,28249.0
2018-02-09 15:00:00,102.5,102.57,102.28,102.4,37158.0,74.9714,75.0226,74.8105,74.8983,37158.0
2018-02-09 15:05:00,102.36,102.45,101.86,102.08,58555.0,74.869,74.9349,74.5033,74.6642,58555.0
2018-02-09 15:10:00,102.05,102.18,101.83,102.13,31222.0,74.6423,74.7374,74.4814,74.7008,31222.0
2018-02-09 15:15:00,102.19,102.62,102.18,102.59,25152.0,74.7447,75.0592,74.7374,75.0373,25152.0
2018-02-09 15:20:00,102.63,102.95,102.54,102.56,41804.0,75.0665,75.3006,75.0007,75.0153,41804.0
2018-02-09 15:25:00,102.56,102.96,102.44,102.79,43294.0,75.0153,75.3079,74.9276,75.1836,43294.0
2018-02-09 15:30:00,102.76,103.18,102.73,103.1,51347.0,75.1616,75.4688,75.1397,75.4103,51347.0
2018-02-09 15:35:00,103.08,103.18,102.8,103.09,47478.0,75.3957,75.4688,75.1909,75.403,47478.0
2018-02-09 15:40:00,103.09,103.65,103.06,103.63,56905.0,75.403,75.8126,75.381,75.798,56905.0
2018-02-09 15:45:00,103.65,104.4,103.65,104.14,79436.0,75.8126,76.3612,75.8126,76.171,79436.0
2018-02-09 15:50:00,104.17,104.75,104.15,104.34,94124.0,76.1929,76.6172,76.1783,76.3173,94124.0
2018-02-09 15:55:00,104.36,104.36,103.66,103.88,186213.0,76.3319,76.3319,75.8199,75.9808,186213.0
2018-02-12 09:30:00,104.5,104.91,104.5,104.7,36024.0,76.4343,76.7342,76.4343,76.5806,36024.0
2018-02-12 09:35:00,104.7,104.84,104.43,104.55,44235.0,76.5806,76.683,76.3831,76.4709,44235.0
2018-02-12 09:40:00,104.56,105.07,104.52,105.07,36229.0,76.4782,76.8512,76.4489,76.8512,36229.0
2018-02-12 09:45:00,105.07,105.24,104.71,104.73,21532.0,76.8512,76.9756,76.5879,76.6025,21532.0
2018-02-12 09:50:00,104.69,104.81,104.56,104.61,20634.0,76.5733,76.661,76.4782,76.5148,20634.0
2018-02-12 09:55:00,104.6,104.87,104.57,104.64,24079.0,76.5074,76.7049,76.4855,76.5367,24079.0
2018-02-12 10:00:00,104.79,105.14,104.78,104.93,65693.0,76.6464,76.9024,76.6391,76.7488,65693.0
2018-02-12 10:05:00,104.86,105.04,104.77,104.86,25117.0,76.6976,76.8293,76.6318,76.6976,25117.0
2018-02-12 10:10:00,104.87,104.96,104.62,104.81,24889.0,76.7049,76.7708,76.5221,76.661,24889.0
2018-02-12 10:15:00,104.83,104.97,104.57,104.57,23355.0,76.6757,76.7781,76.4855,76.4855,23355.0
2018-02-12 10:20:00,104.58,104.92,104.52,104.85,30116.0,76.4928,76.7415,76.4489,76.6903,30116.0
2018-02-12 10:25:00,104.81,105.12,104.6,105.09,19761.0,76.661,76.8878,76.5074,76.8658,19761.0
2018-02-12 10:30:00,105.04,105.06,104.74,105.04,14495.0,76.8293,76.8439,76.6098,76.8293,14495.0
2018-02-12 10:35:00,105.04,105.25,104.96,105.12,27459.0,76.8293,76.9829,76.7708,76.8878,27459.0
2018-02-12 10:40:00,105.1,105.16,104.81,104.91,13985.0,76.8732,76.917,76.661,76.7342,13985.0
2018-02-12 10:45:00,104.97,105.1,104.83,104.92,16759.0,76.7781,76.8732,76.6757,76.7415,16759.0
2018-02-12 10:50:00,104.97,105.06,104.71,104.74,10055.0,76.7781,76.8439,76.5879,76.6098,10055.0
2018-02-12 10:55:00,104.72,104.87,104.62,104.82,21503.0,76.5952,76.7049,76.5221,76.6684,21503.0
2018-02-12 11:00:00,104.82,104.9,104.51,104.62,76246.0,76.6684,76.7269,76.4416,76.5221,76246.0
2018-02-12 11:05:00,104.62,104.73,104.14,104.22,48915.0,76.5221,76.6025,76.171,76.2295,48915.0
2018-02-12 11:10:00,104.16,104.24,104.01,104.11,57449.0,76.1856,76.2441,76.0759,76.149,57449.0
2018-02-12 11:15:00,104.12,104.25,103.98,104.09,34938.0,76.1564,76.2514,76.054,76.1344,34938.0
2018-02-12 11:20:00,104.11,104.43,104.03,104.43,21375.0,76.149,76.3831,76.0905,76.3831,21375.0
2018-02-12 11:25:00,104.47,104.47,104.2,104.24,16216.0,76.4124,76.4124,76.2149,76.2441,16216.0
2018-02-12 11:30:00,104.24,104.24,103.83,103.93,30584.0,76.2441,76.2441,75.9442,76.0174,30584.0
2018-02-12 11:35:00,103.92,104.1,103.84,104.05,29205.0,76.0101,76.1417,75.9516,76.1052,29205.0
2018-02-12 11:40:00,104.07,104.1,103.89,103.93,27907.0,76.1198,76.1417,75.9881,76.0174,27907.0
2018-02-12 11:45:00,103.93,104.28,103.93,104.28,10704.0,76.0174,76.2734,76.0174,76.2734,10704.0
2018-02-12 11:50:00,104.32,104.52,104.2,104.52,15867.0,76.3026,76.4489,76.2149,76.4489,15867.0
2018-02-12 11:55:00,104.55,104.72,104.49,104.7,28072.0,76.4709,76.5952,76.427,76.5806,28072.0
2018-02-12 12:00:00,104.73,104.73,104.56,104.63,36618.0,76.6025,76.6025,76.4782,76.5294,36618.0
2018-02-12 12:05:00,104.66,104.92,104.63,104.89,16268.0,76.5513,76.7415,76.5294,76.7196,16268.0
2018-02-12 12:10:00,104.89,105.05,104.78,105.05,17027.0,76.7196,76.8366,76.6391,76.8366,17027.0
2018-02-12 12:15:00,105.05,105.25,105.04,105.17,26084.0,76.8366,76.9829,76.8293,76.9244,26084.0
2018-02-12 12:20:00,105.19,105.29,105.08,105.28,14338.0,76.939,77.0121,76.8585,77.0048,14338.0
2018-02-12 12:25:00,105.28,105.41,105.24,105.28,41485.0,77.0048,77.0999,76.9756,77.0048,41485.0
2018-02-12 12:30:00,105.26,105.43,105.22,105.38,12961.0,76.9902,77.1145,76.9609,77.078,12961.0
2018-02-12 12:35:00,105.46,105.66,105.43,105.63,16323.0,77.1365,77.2828,77.1145,77.2608,16323.0
2018-02-12 12:40:00,105.6,105.62,105.5,105.52,10688.0,77.2389,77.2535,77.1657,77.1804,10688.0
2018-02-12 12:45:00,105.51,105.59,105.37,105.43,15308.0,77.173,77.2316,77.0706,77.1145,15308.0
2018-02-12 12:50:00,105.41,105.56,105.4,105.56,14991.0,77.0999,77.2096,77.0926,77.2096,14991.0
2018-02-12 12:55:00,105.52,105.55,105.38,105.38,29311.0,77.1804,77.2023,77.078,77.078,29311.0
2018-02-12 13:00:00,105.42,105.64,105.42,105.63,13230.0,77.1072,77.2681,77.1072,77.2608,13230.0
2018-02-12 13:05:00,105.63,105.63,105.28,105.34,18233.0,77.2608,77.2608,77.0048,77.0487,18233.0
2018-02-12 13:10:00,105.32,105.4,105.27,105.36,13064.0,77.0341,77.0926,76.9975,77.0633,13064.0
2018-02-12 13:15:00,105.36,105.36,105.19,105.28,20224.0,77.0633,77.0633,76.939,77.0048,20224.0
2018-02-12 13:20:00,105.23,105.47,105.18,105.42,13852.0,76.9682,77.1438,76.9317,77.1072,13852.0
2018-02-12 13:25:00,105.42,105.42,105.22,105.24,35099.0,77.1072,77.1072,76.9609,76.9756,35099.0
2018-02-12 13:30:00,105.26,105.29,105.15,105.15,67709.0,76.9902,77.0121,76.9097,76.9097,67709.0
2018-02-12 13:35:00,105.18,105.22,105.03,105.14,6630.0,76.9317,76.9609,76.822,76.9024,6630.0
2018-02-12 13:40:00,105.14,105.14,104.98,105.02,7766.0,76.9024,76.9024,76.7854,76.8146,7766.0
2018-02-12 13:45:00,105.04,105.1,105.01,105.05,10900.0,76.8293,76.8732,76.8073,76.8366,10900.0
2018-02-12 13:50:00,105.06,105.47,105.06,105.37,24506.0,76.8439,77.1438,76.8439,77.0706,24506.0
2018-02-12 13:55:00,105.39,105.47,105.34,105.37,18837.0,77.0853,77.1438,77.0487,77.0706,18837.0
2018-02-12 14:00:00,105.35,105.39,105.26,105.26,24406.0,77.056,77.0853,76.9902,76.9902,24406.0
2018-02-12 14:05:00,105.26,105.37,105.17,105.24,35581.0,76.9902,77.0706,76.9244,76.9756,35581.0
2018-02-12 14:10:00,105.25,105.29,105.21,105.25,33905.0,76.9829,77.0121,76.9536,76.9829,33905.0
2018-02-12 14:15:00,105.23,105.26,105.14,105.2,9255.0,76.9682,76.9902,76.9024,76.9463,9255.0
2018-02-12 14:20:00,105.2,105.33,105.2,105.28,14327.0,76.9463,77.0414,76.9463,77.0048,14327.0
2018-02-12 14:25:00,105.27,105.36,105.2,105.34,18217.0,76.9975,77.0633,76.9463,77.0487,18217.0
2018-02-12 14:30:00,105.36,105.44,105.35,105.37,56064.0,77.0633,77.1218,77.056,77.0706,56064.0
2018-02-12 14:35:00,105.39,105.41,105.28,105.31,30362.0,77.0853,77.0999,77.0048,77.0268,30362.0
2018-02-12 14:40:00,105.32,105.48,105.26,105.35,28313.0,77.0341,77.1511,76.9902,77.056,28313.0
2018-02-12 14:45:00,105.33,105.37,105.16,105.16,20430.0,77.0414,77.0706,76.917,76.917,20430.0
2018-02-12 14:50:00,105.16,105.29,105.02,105.29,13930.0,76.917,77.0121,76.8146,77.0121,13930.0
2018-02-12 14:55:00,105.28,105.28,105.08,105.19,21619.0,77.0048,77.0048,76.8585,76.939,21619.0
2018-02-12 15:00:00,105.19,105.31,105.19,105.29,25622.0,76.939,77.0268,76.939,77.0121,25622.0
2018-02-12 15:05:00,105.29,105.45,105.28,105.4,20805.0,77.0121,77.1292,77.0048,77.0926,20805.0
2018-02-12 15:10:00,105.39,105.66,105.34,105.57,28612.0,77.0853,77.2828,77.0487,77.2169,28612.0
2018-02-12 15:15:00,105.57,105.58,105.49,105.56,35155.0,77.2169,77.2242,77.1584,77.2096,35155.0
2018-02-12 15:20:00,105.57,105.66,105.51,105.51,19998.0,77.2169,77.2828,77.173,77.173,19998.0
2018-02-12 15:25:00,105.51,105.53,105.35,105.46,34668.0,77.173,77.1877,77.056,77.1365,34668.0
2018-02-12 15:30:00,105.49,105.6,105.32,105.45,50061.0,77.1584,77.2389,77.0341,77.1292,50061.0
2018-02-12 15:35:00,105.46,105.48,105.16,105.36,58228.0,77.1365,77.1511,76.917,77.0633,58228.0
2018-02-12 15:40:00,105.36,105.54,105.32,105.52,47968.0,77.0633,77.195,77.0341,77.1804,47968.0
2018-02-12 15:45:00,105.52,105.52,104.76,104.89,95989.0,77.1804,77.1804,76.6245,76.7196,95989.0
2018-02-12 15:50:00,104.91,105.34,104.91,105.25,64394.0,76.7342,77.0487,76.7342,76.9829,64394.0
2018-02-12 15:55:00,105.24,105.44,105.01,105.12,245856.0,76.9756,77.1218,76.8073,76.8878,245856.0
2018-02-13 09:30:00,105.13,105.71,104.72,104.98,46042.0,76.8951,77.3193,76.5952,76.7854,46042.0
2018-02-13 09:35:00,104.92,105.45,104.84,105.33,20790.0,76.7415,77.1292,76.683,77.0414,20790.0
2018-02-13 09:40:00,105.25,105.4,104.89,105.3,31791.0,76.9829,77.0926,76.7196,77.0194,31791.0
2018-02-13 09:45:00,105.3,105.3,104.95,105.04,11634.0,77.0194,77.0194,76.7634,76.8293,11634.0
2018-02-13 09:50:00,105.06,105.26,105.04,105.07,11052.0,76.8439,76.9902,76.8293,76.8512,11052.0
2018-02-13 09:55:00,105.21,105.3,105.06,105.29,14822.0,76.9536,77.0194,76.8439,77.0121,14822.0
2018-02-13 10:00:00,105.28,105.6,105.26,105.55,10877.0,77.0048,77.2389,76.9902,77.2023,10877.0
2018-02-13 10:05:00,105.58,105.61,105.42,105.51,22336.0,77.2242,77.2462,77.1072,77.173,22336.0
2018-02-13 10:10:00,105.56,105.74,105.55,105.69,12398.0,77.2096,77.3413,77.2023,77.3047,12398.0
2018-02-13 10:15:00,105.68,105.89,105.56,105.89,12288.0,77.2974,77.451,77.2096,77.451,12288.0
2018-02-13 10:20:00,105.86,106.06,105.86,106.03,15117.0,77.429,77.5753,77.429,77.5534,15117.0
2018-02-13 10:25:00,106.01,106.01,105.71,105.71,28894.0,77.5388,77.5388,77.3193,77.3193,28894.0
2018-02-13 10:30:00,105.69,105.75,105.57,105.65,12539.0,77.3047,77.3486,77.2169,77.2754,12539.0
2018-02-13 10:35:00,105.63,105.84,105.61,105.79,9287.0,77.2608,77.4144,77.2462,77.3778,9287.0
2018-02-13 10:40:00,105.86,106.01,105.81,105.87,12360.0,77.429,77.5388,77.3925,77.4364,12360.0
2018-02-13 10:45:00,105.88,106.17,105.87,106.04,9547.0,77.4437,77.6558,77.4364,77.5607,9547.0
2018-02-13 10:50:00,106.09,106.09,105.88,105.89,8547.0,77.5973,77.5973,77.4437,77.451,8547.0
2018-02-13 10:55:00,105.92,106.0,105.87,106.0,5200.0,77.4729,77.5314,77.4364,77.5314,5200.0
2018-02-13 11:00:00,105.95,105.95,105.65,105.65,13353.0,77.4949,77.4949,77.2754,77.2754,13353.0
2018-02-13 11:05:00,105.68,105.75,105.65,105.67,8123.0,77.2974,77.3486,77.2754,77.2901,8123.0
2018-02-13 11:10:00,105.64,105.93,105.63,105.93,39135.0,77.2681,77.4802,77.2608,77.4802,39135.0
2018-02-13 11:15:00,105.89,105.92,105.65,105.74,10266.0,77.451,77.4729,77.2754,77.3413,10266.0
2018-02-13 11:20:00,105.73,105.84,105.64,105.84,14183.0,77.334,77.4144,77.2681,77.4144,14183.0
2018-02-13 11:25:00,105.85,105.91,105.7,105.78,10552.0,77.4217,77.4656,77.312,77.3705,10552.0
2018-02-13 11:30:00,105.74,105.81,105.59,105.59,10062.0,77.3413,77.3925,77.2316,77.2316,10062.0
2018-02-13 11:35:00,105.61,105.7,105.58,105.6,18029.0,77.2462,77.312,77.2242,77.2389,18029.0
2018-02-13 11:40:00,105.6,105.62,105.32,105.38,38348.0,77.2389,77.2535,77.0341,77.078,38348.0
2018-02-13 11:45:00,105.41,105.47,105.33,105.35,6350.0,77.0999,77.1438,77.0414,77.056,6350.0
2018-02-13 11:50:00,105.35,105.43,105.23,105.43,8712.0,77.056,77.1145,76.9682,77.1145,8712.0
2018-02-13 11:55:00,105.46,105.47,105.32,105.32,11257.0,77.1365,77.1438,77.0341,77.0341,11257.0
2018-02-13 12:00:00,105.3,105.31,105.19,105.2,5820.0,77.0194,77.0268,76.939,76.9463,5820.0
2018-02-13 12:05:00,105.22,105.23,105.11,105.11,10700.0,76.9609,76.9682,76.8805,76.8805,10700.0
2018-02-13 12:10:00,105.13,105.2,105.0,105.19,8556.0,76.8951,76.9463,76.8,76.939,8556.0
2018-02-13 12:15:00,105.18,105.26,105.18,105.19,5973.0,76.9317,76.9902,76.9317,76.939,5973.0
2018-02-13 12:20:00,105.21,105.34,105.16,105.27,5920.0,76.9536,77.0487,76.917,76.9975,5920.0
2018-02-13 12:25:00,105.29,105.47,105.25,105.39,8157.0,77.0121,77.1438,76.9829,77.0853,8157.0
2018-02-13 12:30:00,105.38,105.42,105.31,105.4,12357.0,77.078,77.1072,77.0268,77.0926,12357.0
2018-02-13 12:35:00,105.42,105.49,105.4,105.47,6215.0,77.1072,77.1584,77.0926,77.1438,6215.0
2018-02-13 12:40:00,105.48,105.52,105.44,105.49,7279.0,77.1511,77.1804,77.1218,77.1584,7279.0
2018-02-13 12:45:00,105.53,105.56,105.45,105.48,6341.0,77.1877,77.2096,77.1292,77.1511,6341.0
2018-02-13 12:50:00,105.51,105.63,105.5,105.57,9045.0,77.173,77.2608,77.1657,77.2169,9045.0
2018-02-13 12:55:00,105.57,105.61,105.48,105.49,8311.0,77.2169,77.2462,77.1511,77.1584,8311.0
2018-02-13 13:00:00,105.5,105.6,105.48,105.52,13527.0,77.1657,77.2389,77.1511,77.1804,13527.0
2018-02-13 13:05:00,105.51,105.7,105.51,105.66,11155.0,77.173,77.312,77.173,77.2828,11155.0
2018-02-13 13:10:00,105.64,105.88,105.62,105.88,8924.0,77.2681,77.4437,77.2535,77.4437,8924.0
2018-02-13 13:15:00,105.89,106.06,105.87,105.98,56043.0,77.451,77.5753,77.4364,77.5168,56043.0
2018-02-13 13:20:00,106.01,106.13,105.99,106.06,15852.0,77.5388,77.6265,77.5241,77.5753,15852.0
2018-02-13 13:25:00,106.1,106.15,105.97,106.05,7919.0,77.6046,77.6412,77.5095,77.568,7919.0
2018-02-13 13:30:00,106.02,106.02,105.87,105.98,7863.0,77.5461,77.5461,77.4364,77.5168,7863.0
2018-02-13 13:35:00,105.98,106.16,105.98,106.16,7060.0,77.5168,77.6485,77.5168,77.6485,7060.0
2018-02-13 13:40:00,106.16,106.26,106.07,106.25,16554.0,77.6485,77.7216,77.5826,77.7143,16554.0
2018-02-13 13:45:00,106.25,106.25,106.17,106.18,17140.0,77.7143,77.7143,77.6558,77.6631,17140.0
2018-02-13 13:50:00,106.17,106.3,106.15,106.29,13424.0,77.6558,77.7509,77.6412,77.7436,13424.0
2018-02-13 13:55:00,106.26,106.31,106.24,106.31,9487.0,77.7216,77.7582,77.707,77.7582,9487.0
2018-02-13 14:00:00,106.31,106.34,106.24,106.28,8479.0,77.7582,77.7801,77.707,77.7362,8479.0
2018-02-13 14:05:00,106.27,106.4,106.23,106.4,7911.0,77.7289,77.824,77.6997,77.824,7911.0
2018-02-13 14:10:00,106.4,106.51,106.38,106.47,10220.0,77.824,77.9045,77.8094,77.8752,10220.0
2018-02-13 14:15:00,106.42,106.49,106.4,106.43,11228.0,77.8386,77.8898,77.824,77.846,11228.0
2018-02-13 14:20:00,106.4,106.46,106.35,106.38,10438.0,77.824,77.8679,77.7874,77.8094,10438.0
2018-02-13 14:25:00,106.38,106.45,106.34,106.41,20638.0,77.8094,77.8606,77.7801,77.8313,20638.0
2018-02-13 14:30:00,106.39,106.41,106.2,106.25,13043.0,77.8167,77.8313,77.6777,77.7143,13043.0
2018-02-13 14:35:00,106.25,106.25,106.12,106.19,7719.0,77.7143,77.7143,77.6192,77.6704,7719.0
2018-02-13 14:40:00,106.19,106.2,106.08,106.13,8127.0,77.6704,77.6777,77.59,77.6265,8127.0
2018-02-13 14:45:00,106.12,106.24,106.11,106.22,10936.0,77.6192,77.707,77.6119,77.6924,10936.0
2018-02-13 14:50:00,106.24,106.4,106.23,106.35,28746.0,77.707,77.824,77.6997,77.7874,28746.0
2018-02-13 14:55:00,106.34,106.35,106.24,106.29,11848.0,77.7801,77.7874,77.707,77.7436,11848.0
2018-02-13 15:00:00,106.25,106.27,106.14,106.14,24208.0,77.7143,77.7289,77.6338,77.6338,24208.0
2018-02-13 15:05:00,106.12,106.27,106.12,106.27,8405.0,77.6192,77.7289,77.6192,77.7289,8405.0
2018-02-13 15:10:00,106.27,106.27,106.12,106.14,29194.0,77.7289,77.7289,77.6192,77.6338,29194.0
2018-02-13 15:15:00,106.13,106.22,106.09,106.22,17643.0,77.6265,77.6924,77.5973,77.6924,17643.0
2018-02-13 15:20:00,106.2,106.22,106.13,106.19,8605.0,77.6777,77.6924,77.6265,77.6704,8605.0
2018-02-13 15:25:00,106.2,106.42,106.2,106.35,13862.0,77.6777,77.8386,77.6777,77.7874,13862.0
2018-02-13 15:30:00,106.35,106.4,106.29,106.4,17154.0,77.7874,77.824,77.7436,77.824,17154.0
2018-02-13 15:35:00,106.4,106.63,106.4,106.61,20705.0,77.824,77.9922,77.824,77.9776,20705.0
2018-02-13 15:40:00,106.58,106.62,106.33,106.41,36754.0,77.9557,77.9849,77.7728,77.8313,36754.0
2018-02-13 15:45:00,106.41,106.75,106.41,106.75,22872.0,77.8313,78.08,77.8313,78.08,22872.0
2018-02-13 15:50:00,106.74,106.75,106.63,106.65,51481.0,78.0727,78.08,77.9922,78.0069,51481.0
2018-02-13 15:55:00,106.65,106.65,106.28,106.4,117365.0,78.0069,78.0069,77.7362,77.824,117365.0
2018-02-14 09:30:00,106.4,106.4,105.57,105.59,66021.0,77.824,77.824,77.2169,77.2316,66021.0
2018-02-14 09:35:00,105.59,105.77,104.81,104.94,89738.0,77.2316,77.3632,76.661,76.7561,89738.0
2018-02-14 09:40:00,104.94,104.95,104.52,104.61,32450.0,76.7561,76.7634,76.4489,76.5148,32450.0
2018-02-14 09:45:00,104.62,104.85,104.23,104.74,32510.0,76.5221,76.6903,76.2368,76.6098,32510.0
2018-02-14 09:50:00,104.74,104.78,104.58,104.65,26323.0,76.6098,76.6391,76.4928,76.544,26323.0
2018-02-14 09:55:00,104.66,104.92,104.65,104.7,31495.0,76.5513,76.7415,76.544,76.5806,31495.0
2018-02-14 10:00:00,104.75,104.94,104.74,104.94,11839.0,76.6172,76.7561,76.6098,76.7561,11839.0
2018-02-14 10:05:00,104.94,105.07,104.84,104.93,87634.0,76.7561,76.8512,76.683,76.7488,87634.0
2018-02-14 10:10:00,105.0,105.09,104.82,104.91,24004.0,76.8,76.8658,76.6684,76.7342,24004.0
2018-02-14 10:15:00,104.88,105.07,104.77,105.0,9255.0,76.7122,76.8512,76.6318,76.8,9255.0
2018-02-14 10:20:00,104.98,105.13,104.96,105.07,62101.0,76.7854,76.8951,76.7708,76.8512,62101.0
2018-02-14 10:25:00,105.02,105.02,104.73,104.88,10825.0,76.8146,76.8146,76.6025,76.7122,10825.0
2018-02-14 10:30:00,104.88,104.93,104.65,104.72,48156.0,76.7122,76.7488,76.544,76.5952,48156.0
2018-02-14 10:35:00,104.73,105.0,104.64,105.0,43876.0,76.6025,76.8,76.5367,76.8,43876.0
2018-02-14 10:40:00,105.01,105.04,104.8,104.95,10708.0,76.8073,76.8293,76.6537,76.7634,10708.0
2018-02-14 10:45:00,104.98,105.06,104.91,104.91,10583.0,76.7854,76.8439,76.7342,76.7342,10583.0
2018-02-14 10:50:00,104.89,104.89,104.57,104.57,22174.0,76.7196,76.7196,76.4855,76.4855,22174.0
2018-02-14 10:55:00,104.56,104.65,104.45,104.45,18100.0,76.4782,76.544,76.3977,76.3977,18100.0
2018-02-14 11:00:00,104.5,104.61,104.28,104.28,21074.0,76.4343,76.5148,76.2734,76.2734,21074.0
2018-02-14 11:05:00,104.34,104.46,104.27,104.32,10163.0,76.3173,76.405,76.2661,76.3026,10163.0
2018-02-14 11:10:00,104.33,104.44,104.28,104.28,54399.0,76.31,76.3904,76.2734,76.2734,54399.0
2018-02-14 11:15:00,104.27,104.29,104.05,104.16,14744.0,76.2661,76.2807,76.1052,76.1856,14744.0
2018-02-14 11:20:00,104.18,104.38,104.11,104.22,30514.0,76.2002,76.3465,76.149,76.2295,30514.0
2018-02-14 11:25:00,104.22,104.27,104.1,104.16,11450.0,76.2295,76.2661,76.1417,76.1856,11450.0
2018-02-14 11:30:00,104.21,104.24,104.13,104.23,8975.0,76.2222,76.2441,76.1637,76.2368,8975.0
2018-02-14 11:35:00,104.22,104.25,104.01,104.21,25917.0,76.2295,76.2514,76.0759,76.2222,25917.0
2018-02-14 11:40:00,104.22,104.44,104.1,104.39,6200.0,76.2295,76.3904,76.1417,76.3538,6200.0
2018-02-14 11:45:00,104.42,104.52,104.36,104.48,21075.0,76.3758,76.4489,76.3319,76.4197,21075.0
2018-02-14 11:50:00,104.48,104.52,104.36,104.47,13015.0,76.4197,76.4489,76.3319,76.4124,13015.0
2018-02-14 11:55:00,104.53,104.56,104.45,104.47,7140.0,76.4562,76.4782,76.3977,76.4124,7140.0
2018-02-14 12:00:00,104.45,104.63,104.39,104.63,10149.0,76.3977,76.5294,76.3538,76.5294,10149.0
2018-02-14 12:05:00,104.64,105.02,104.6,104.87,21909.0,76.5367,76.8146,76.5074,76.7049,21909.0
2018-02-14 12:10:00,104.93,104.99,104.84,104.88,35038.0,76.7488,76.7927,76.683,76.7122,35038.0
2018-02-14 12:15:00,104.88,104.91,104.55,104.65,7950.0,76.7122,76.7342,76.4709,76.544,7950.0
2018-02-14 12:20:00,104.66,104.73,104.47,104.7,9138.0,76.5513,76.6025,76.4124,76.5806,9138.0
2018-02-14 12:25:00,104.72,104.92,104.7,104.8,8224.0,76.5952,76.7415,76.5806,76.6537,8224.0
2018-02-14 12:30:00,104.8,104.88,104.74,104.88,11697.0,76.6537,76.7122,76.6098,76.7122,11697.0
2018-02-14 12:35:00,104.88,104.92,104.81,104.82,5300.0,76.7122,76.7415,76.661,76.6684,5300.0
2018-02-14 12:40:00,104.84,104.86,104.79,104.84,5912.0,76.683,76.6976,76.6464,76.683,5912.0
2018-02-14 12:45:00,104.84,104.95,104.76,104.89,10063.0,76.683,76.7634,76.6245,76.7196,10063.0
2018-02-14 12:50:00,104.89,105.04,104.89,105.04,6396.0,76.7196,76.8293,76.7196,76.8293,6396.0
2018-02-14 12:55:00,105.05,105.23,105.05,105.2,5646.0,76.8366,76.9682,76.8366,76.9463,5646.0
2018-02-14 13:00:00,105.2,105.32,105.17,105.24,13648.0,76.9463,77.0341,76.9244,76.9756,13648.0
2018-02-14 13:05:00,105.28,105.51,105.28,105.39,19015.0,77.0048,77.173,77.0048,77.0853,19015.0
2018-02-14 13:10:00,105.39,105.63,105.39,105.59,9727.0,77.0853,77.2608,77.0853,77.2316,9727.0
2018-02-14 13:15:00,105.58,105.75,105.52,105.53,37018.0,77.2242,77.3486,77.1804,77.1877,37018.0
2018-02-14 13:20:00,105.51,105.8,105.49,105.75,16362.0,77.173,77.3852,77.1584,77.3486,16362.0
2018-02-14 13:25:00,105.75,105.87,105.73,105.74,21940.0,77.3486,77.4364,77.334,77.3413,21940.0
2018-02-14 13:30:00,105.75,105.94,105.74,105.77,15029.0,77.3486,77.4876,77.3413,77.3632,15029.0
2018-02-14 13:35:00,105.77,105.77,105.56,105.61,23220.0,77.3632,77.3632,77.2096,77.2462,23220.0
2018-02-14 13:40:00,105.61,105.8,105.52,105.79,20553.0,77.2462,77.3852,77.1804,77.3778,20553.0
2018-02-14 13:45:00,105.78,105.8,105.58,105.66,10485.0,77.3705,77.3852,77.2242,77.2828,10485.0
2018-02-14 13:50:00,105.64,105.64,105.52,105.61,8032.0,77.2681,77.2681,77.1804,77.2462,8032.0
2018-02-14 13:55:00,105.52,105.78,105.52,105.74,23420.0,77.1804,77.3705,77.1804,77.3413,23420.0
2018-02-14 14:00:00,105.77,105.83,105.68,105.77,50991.0,77.3632,77.4071,77.2974,77.3632,50991.0
2018-02-14 14:05:00,105.75,105.87,105.69,105.69,8018.0,77.3486,77.4364,77.3047,77.3047,8018.0
2018-02-14 14:10:00,105.7,105.84,105.68,105.78,26417.0,77.312,77.4144,77.2974,77.3705,26417.0
2018-02-14 14:15:00,105.78,105.85,105.78,105.81,11542.0,77.3705,77.4217,77.3705,77.3925,11542.0
2018-02-14 14:20:00,105.8,105.87,105.72,105.74,11396.0,77.3852,77.4364,77.3266,77.3413,11396.0
2018-02-14 14:25:00,105.72,105.73,105.48,105.48,16611.0,77.3266,77.334,77.1511,77.1511,16611.0
2018-02-14 14:30:00,105.46,105.56,105.41,105.49,25403.0,77.1365,77.2096,77.0999,77.1584,25403.0
2018-02-14 14:35:00,105.47,105.65,105.45,105.65,10843.0,77.1438,77.2754,77.1292,77.2754,10843.0
2018-02-14 14:40:00,105.65,105.65,105.42,105.42,10586.0,77.2754,77.2754,77.1072,77.1072,10586.0
2018-02-14 14:45:00,105.44,105.44,105.29,105.32,31473.0,77.1218,77.1218,77.0121,77.0341,31473.0
2018-02-14 14:50:00,105.34,105.46,105.24,105.46,17734.0,77.0487,77.1365,76.9756,77.1365,17734.0
2018-02-14 14:55:00,105.48,105.53,105.36,105.52,13053.0,77.1511,77.1877,77.0633,77.1804,13053.0
2018-02-14 15:00:00,105.52,105.76,105.51,105.63,16172.0,77.1804,77.3559,77.173,77.2608,16172.0
2018-02-14 15:05:00,105.63,105.68,105.51,105.54,32112.0,77.2608,77.2974,77.173,77.195,32112.0
2018-02-14 15:10:00,105.54,105.82,105.52,105.77,24962.0,77.195,77.3998,77.1804,77.3632,24962.0
2018-02-14 15:15:00,105.78,105.83,105.62,105.62,17577.0,77.3705,77.4071,77.2535,77.2535,17577.0
2018-02-14 15:20:00,105.63,105.64,105.47,105.5,68183.0,77.2608,77.2681,77.1438,77.1657,68183.0
2018-02-14 15:25:00,105.48,105.61,105.48,105.51,119130.0,77.1511,77.2462,77.1511,77.173,119130.0
2018-02-14 15:30:00,105.51,105.66,105.51,105.54,42455.0,77.173,77.2828,77.173,77.195,42455.0
2018-02-14 15:35:00,105.53,105.67,105.5,105.65,28227.0,77.1877,77.2901,77.1657,77.2754,28227.0
2018-02-14 15:40:00,105.66,105.72,105.42,105.42,46179.0,77.2828,77.3266,77.1072,77.1072,46179.0
2018-02-14 15:45:00,105.4,105.47,105.31,105.43,88222.0,77.0926,77.1438,77.0268,77.1145,88222.0
2018-02-14 15:50:00,105.42,105.54,105.41,105.48,46716.0,77.1072,77.195,77.0999,77.1511,46716.0
2018-02-14 15:55:00,105.47,105.48,105.27,105.37,216609.0,77.1438,77.1511,76.9975,77.0706,216609.0
2018-02-15 09:30:00,105.63,105.69,105.13,105.25,27880.0,77.2608,77.3047,76.8951,76.9829,27880.0
2018-02-15 09:35:00,105.13,105.31,104.95,105.15,17177.0,76.8951,77.0268,76.7634,76.9097,17177.0
2018-02-15 09:40:00,105.13,105.17,104.76,104.91,11703.0,76.8951,76.9244,76.6245,76.7342,11703.0
2018-02-15 09:45:00,104.93,105.05,104.87,105.04,11992.0,76.7488,76.8366,76.7049,76.8293,11992.0
2018-02-15 09:50:00,105.02,105.09,104.8,104.92,11929.0,76.8146,76.8658,76.6537,76.7415,11929.0
2018-02-15 09:55:00,104.86,104.99,104.62,104.91,43367.0,76.6976,76.7927,76.5221,76.7342,43367.0
2018-02-15 10:00:00,104.88,105.1,104.84,105.05,88131.0,76.7122,76.8732,76.683,76.8366,88131.0
2018-02-15 10:05:00,105.1,105.53,105.03,105.53,53011.0,76.8732,77.1877,76.822,77.1877,53011.0
2018-02-15 10:10:00,105.54,105.54,105.01,105.16,36883.0,77.195,77.195,76.8073,76.917,36883.0
2018-02-15 10:15:00,105.17,105.28,105.15,105.27,11032.0,76.9244,77.0048,76.9097,76.9975,11032.0
2018-02-15 10:20:00,105.25,105.38,105.21,105.28,57717.0,76.9829,77.078,76.9536,77.0048,57717.0
2018-02-15 10:25:00,105.23,105.38,105.22,105.34,109055.0,76.9682,77.078,76.9609,77.0487,109055.0
2018-02-15 10:30:00,105.33,105.71,105.32,105.71,36578.0,77.0414,77.3193,77.0341,77.3193,36578.0
2018-02-15 10:35:00,105.7,105.94,105.68,105.83,13722.0,77.312,77.4876,77.2974,77.4071,13722.0
2018-02-15 10:40:00,105.85,105.99,105.79,105.88,15195.0,77.4217,77.5241,77.3778,77.4437,15195.0
2018-02-15 10:45:00,105.87,105.98,105.78,105.96,29040.0,77.4364,77.5168,77.3705,77.5022,29040.0
2018-02-15 10:50:00,106.0,106.01,105.85,105.94,9493.0,77.5314,77.5388,77.4217,77.4876,9493.0
2018-02-15 10:55:00,105.96,106.06,105.75,105.81,11266.0,77.5022,77.5753,77.3486,77.3925,11266.0
2018-02-15 11:00:00,105.78,105.94,105.71,105.87,9729.0,77.3705,77.4876,77.3193,77.4364,9729.0
2018-02-15 11:05:00,105.87,106.1,105.87,106.03,19789.0,77.4364,77.6046,77.4364,77.5534,19789.0
2018-02-15 11:10:00,106.0,106.06,105.85,105.85,11164.0,77.5314,77.5753,77.4217,77.4217,11164.0
2018-02-15 11:15:00,105.85,105.89,105.65,105.75,9142.0,77.4217,77.451,77.2754,77.3486,9142.0
2018-02-15 11:20:00,105.78,105.87,105.75,105.79,9709.0,77.3705,77.4364,77.3486,77.3778,9709.0
2018-02-15 11:25:00,105.74,105.83,105.68,105.81,10474.0,77.3413,77.4071,77.2974,77.3925,10474.0
2018-02-15 11:30:00,105.78,105.86,105.78,105.85,9638.0,77.3705,77.429,77.3705,77.4217,9638.0
2018-02-15 11:35:00,105.83,105.93,105.78,105.89,12383.0,77.4071,77.4802,77.3705,77.451,12383.0
2018-02-15 11:40:00,105.91,105.99,105.9,105.98,14185.0,77.4656,77.5241,77.4583,77.5168,14185.0
2018-02-15 11:45:00,105.97,106.23,105.93,106.2,20488.0,77.5095,77.6997,77.4802,77.6777,20488.0
2018-02-15 11:50:00,106.23,106.28,106.16,106.27,6981.0,77.6997,77.7362,77.6485,77.7289,6981.0
2018-02-15 11:55:00,106.28,106.3,106.03,106.03,9148.0,77.7362,77.7509,77.5534,77.5534,9148.0
2018-02-15 12:00:00,106.01,106.13,106.0,106.11,5774.0,77.5388,77.6265,77.5314,77.6119,5774.0
2018-02-15 12:05:00,106.08,106.35,106.05,106.34,7249.0,77.59,77.7874,77.568,77.7801,7249.0
2018-02-15 12:10:00,106.39,106.41,106.3,106.34,6779.0,77.8167,77.8313,77.7509,77.7801,6779.0
2018-02-15 12:15:00,106.37,106.58,106.35,106.53,6342.0,77.8021,77.9557,77.7874,77.9191,6342.0
2018-02-15 12:20:00,106.55,106.62,106.46,106.46,13712.0,77.9337,77.9849,77.8679,77.8679,13712.0
2018-02-15 12:25:00,106.46,106.57,106.46,106.57,22531.0,77.8679,77.9484,77.8679,77.9484,22531.0
2018-02-15 12:30:00,106.58,106.78,106.58,106.78,71463.0,77.9557,78.102,77.9557,78.102,71463.0
2018-02-15 12:35:00,106.78,106.88,106.74,106.79,27601.0,78.102,78.1751,78.0727,78.1093,27601.0
2018-02-15 12:40:00,106.81,106.96,106.77,106.96,7199.0,78.1239,78.2336,78.0946,78.2336,7199.0
2018-02-15 12:45:00,106.95,107.15,106.9,107.12,12200.0,78.2263,78.3726,78.1897,78.3506,12200.0
2018-02-15 12:50:00,107.14,107.22,107.14,107.19,9020.0,78.3653,78.4238,78.3653,78.4018,9020.0
2018-02-15 12:55:00,107.18,107.32,107.16,107.24,10743.0,78.3945,78.4969,78.3799,78.4384,10743.0
2018-02-15 13:00:00,107.27,107.36,107.24,107.34,9851.0,78.4604,78.5262,78.4384,78.5116,9851.0
2018-02-15 13:05:00,107.34,107.53,107.3,107.48,34528.0,78.5116,78.6505,78.4823,78.614,34528.0
2018-02-15 13:10:00,107.49,107.52,107.41,107.46,12538.0,78.6213,78.6432,78.5628,78.5993,12538.0
2018-02-15 13:15:00,107.45,107.46,107.31,107.31,10640.0,78.592,78.5993,78.4896,78.4896,10640.0
2018-02-15 13:20:00,107.3,107.3,107.14,107.18,20860.0,78.4823,78.4823,78.3653,78.3945,20860.0
2018-02-15 13:25:00,107.21,107.26,107.0,107.08,11905.0,78.4165,78.453,78.2629,78.3214,11905.0
2018-02-15 13:30:00,107.04,107.04,106.92,106.99,45661.0,78.2921,78.2921,78.2044,78.2556,45661.0
2018-02-15 13:35:00,107.01,107.14,106.96,106.99,14433.0,78.2702,78.3653,78.2336,78.2556,14433.0
2018-02-15 13:40:00,107.02,107.12,107.0,107.03,7790.0,78.2775,78.3506,78.2629,78.2848,7790.0
2018-02-15 13:45:00,107.05,107.17,107.05,107.15,15089.0,78.2994,78.3872,78.2994,78.3726,15089.0
2018-02-15 13:50:00,107.11,107.24,107.1,107.21,18705.0,78.3433,78.4384,78.336,78.4165,18705.0
2018-02-15 13:55:00,107.22,107.32,107.19,107.3,15330.0,78.4238,78.4969,78.4018,78.4823,15330.0
2018-02-15 14:00:00,107.3,107.35,107.25,107.33,14916.0,78.4823,78.5189,78.4457,78.5042,14916.0
2018-02-15 14:05:00,107.34,107.38,107.27,107.32,12998.0,78.5116,78.5408,78.4604,78.4969,12998.0
2018-02-15 14:10:00,107.29,107.3,107.1,107.25,44958.0,78.475,78.4823,78.336,78.4457,44958.0
2018-02-15 14:15:00,107.25,107.36,107.24,107.27,13935.0,78.4457,78.5262,78.4384,78.4604,13935.0
2018-02-15 14:20:00,107.26,107.28,107.08,107.23,19008.0,78.453,78.4677,78.3214,78.4311,19008.0
2018-02-15 14:25:00,107.27,107.55,107.27,107.54,15814.0,78.4604,78.6652,78.4604,78.6578,15814.0
2018-02-15 14:30:00,107.51,107.52,107.44,107.5,29566.0,78.6359,78.6432,78.5847,78.6286,29566.0
2018-02-15 14:35:00,107.48,107.49,107.4,107.44,13969.0,78.614,78.6213,78.5554,78.5847,13969.0
2018-02-15 14:40:00,107.44,107.45,107.41,107.41,24529.0,78.5847,78.592,78.5628,78.5628,24529.0
2018-02-15 14:45:00,107.42,107.52,107.41,107.49,28943.0,78.5701,78.6432,78.5628,78.6213,28943.0
2018-02-15 14:50:00,107.49,107.5,107.34,107.41,16276.0,78.6213,78.6286,78.5116,78.5628,16276.0
2018-02-15 14:55:00,107.41,107.52,107.41,107.5,14308.0,78.5628,78.6432,78.5628,78.6286,14308.0
2018-02-15 15:00:00,107.5,107.62,107.48,107.61,32601.0,78.6286,78.7164,78.614,78.709,32601.0
2018-02-15 15:05:00,107.63,107.8,107.63,107.67,20407.0,78.7237,78.848,78.7237,78.7529,20407.0
2018-02-15 15:10:00,107.69,107.77,107.63,107.77,22474.0,78.7676,78.8261,78.7237,78.8261,22474.0
2018-02-15 15:15:00,107.77,107.94,107.76,107.9,73957.0,78.8261,78.9504,78.8188,78.9212,73957.0
2018-02-15 15:20:00,107.91,107.99,107.87,107.89,55585.0,78.9285,78.987,78.8992,78.9138,55585.0
2018-02-15 15:25:00,107.88,107.91,107.79,107.83,25208.0,78.9065,78.9285,78.8407,78.87,25208.0
2018-02-15 15:30:00,107.83,107.83,107.52,107.52,30510.0,78.87,78.87,78.6432,78.6432,30510.0
2018-02-15 15:35:00,107.52,107.54,107.41,107.5,31534.0,78.6432,78.6578,78.5628,78.6286,31534.0
2018-02-15 15:40:00,107.52,107.56,107.44,107.45,46243.0,78.6432,78.6725,78.5847,78.592,46243.0
2018-02-15 15:45:00,107.43,107.59,107.39,107.5,55325.0,78.5774,78.6944,78.5481,78.6286,55325.0
2018-02-15 15:50:00,107.47,107.65,107.47,107.56,47337.0,78.6066,78.7383,78.6066,78.6725,47337.0
2018-02-15 15:55:00,107.57,107.68,107.49,107.67,149009.0,78.6798,78.7602,78.6213,78.7529,149009.0
2018-02-16 09:30:00,107.53,108.43,107.53,108.17,110507.0,78.6505,79.3088,78.6505,79.1186,110507.0
2018-02-16 09:35:00,108.17,108.24,107.89,107.9,11174.0,79.1186,79.1698,78.9138,78.9212,11174.0
2018-02-16 09:40:00,107.96,107.99,107.71,107.94,26936.0,78.965,78.987,78.7822,78.9504,26936.0
2018-02-16 09:45:00,107.94,108.17,107.93,108.03,37025.0,78.9504,79.1186,78.9431,79.0162,37025.0
2018-02-16 09:50:00,108.0,108.16,107.67,108.16,23665.0,78.9943,79.1113,78.7529,79.1113,23665.0
2018-02-16 09:55:00,108.22,108.39,108.19,108.26,31844.0,79.1552,79.2796,79.1333,79.1845,31844.0
2018-02-16 10:00:00,108.3,108.79,108.3,108.69,21273.0,79.2137,79.5721,79.2137,79.499,21273.0
2018-02-16 10:05:00,108.65,109.14,108.53,109.0,54918.0,79.4697,79.8281,79.382,79.7257,54918.0
2018-02-16 10:10:00,109.03,109.12,108.73,108.88,38765.0,79.7477,79.8135,79.5282,79.638,38765.0
2018-02-16 10:15:00,108.93,108.98,108.42,108.48,16909.0,79.6745,79.7111,79.3015,79.3454,16909.0
2018-02-16 10:20:00,108.48,108.78,108.41,108.71,36712.0,79.3454,79.5648,79.2942,79.5136,36712.0
2018-02-16 10:25:00,108.68,109.35,108.61,109.32,28672.0,79.4917,79.9817,79.4405,79.9598,28672.0
2018-02-16 10:30:00,109.33,109.66,109.33,109.58,32381.0,79.9671,80.2085,79.9671,80.15,32381.0
2018-02-16 10:35:00,109.59,109.89,109.56,109.73,22042.0,80.1573,80.3767,80.1353,80.2597,22042.0
2018-02-16 10:40:00,109.76,109.9,109.69,109.81,20447.0,80.2816,80.384,80.2304,80.3182,20447.0
2018-02-16 10:45:00,109.74,109.84,109.7,109.82,21583.0,80.267,80.3401,80.2377,80.3255,21583.0
2018-02-16 10:50:00,109.8,109.91,109.72,109.82,27841.0,80.3109,80.3913,80.2524,80.3255,27841.0
2018-02-16 10:55:00,109.81,110.07,109.81,109.99,26422.0,80.3182,80.5084,80.3182,80.4498,26422.0
2018-02-16 11:00:00,109.98,110.06,109.85,109.96,11949.0,80.4425,80.501,80.3474,80.4279,11949.0
2018-02-16 11:05:00,110.0,110.05,109.84,109.85,52800.0,80.4572,80.4937,80.3401,80.3474,52800.0
2018-02-16 11:10:00,109.86,110.09,109.82,110.07,34960.0,80.3548,80.523,80.3255,80.5084,34960.0
2018-02-16 11:15:00,110.08,110.08,109.73,109.81,19277.0,80.5157,80.5157,80.2597,80.3182,19277.0
2018-02-16 11:20:00,109.84,109.97,109.65,109.66,39480.0,80.3401,80.4352,80.2012,80.2085,39480.0
2018-02-16 11:25:00,109.65,109.7,109.53,109.57,12554.0,80.2012,80.2377,80.1134,80.1426,12554.0
2018-02-16 11:30:00,109.57,109.89,109.56,109.75,7715.0,80.1426,80.3767,80.1353,80.2743,7715.0
2018-02-16 11:35:00,109.73,109.87,109.67,109.76,19906.0,80.2597,80.3621,80.2158,80.2816,19906.0
2018-02-16 11:40:00,109.75,109.8,109.69,109.73,19509.0,80.2743,80.3109,80.2304,80.2597,19509.0
2018-02-16 11:45:00,109.76,109.88,109.61,109.88,14252.0,80.2816,80.3694,80.1719,80.3694,14252.0
2018-02-16 11:50:00,109.88,110.04,109.84,109.87,22825.0,80.3694,80.4864,80.3401,80.3621,22825.0
2018-02-16 11:55:00,109.88,109.95,109.86,109.91,20220.0,80.3694,80.4206,80.3548,80.3913,20220.0
2018-02-16 12:00:00,109.88,109.91,109.77,109.8,13738.0,80.3694,80.3913,80.2889,80.3109,13738.0
2018-02-16 12:05:00,109.83,109.83,109.65,109.78,23585.0,80.3328,80.3328,80.2012,80.2962,23585.0
2018-02-16 12:10:00,109.78,109.92,109.73,109.8,14175.0,80.2962,80.3986,80.2597,80.3109,14175.0
2018-02-16 12:15:00,109.79,109.83,109.65,109.82,19080.0,80.3036,80.3328,80.2012,80.3255,19080.0
2018-02-16 12:20:00,109.83,109.87,109.77,109.79,57862.0,80.3328,80.3621,80.2889,80.3036,57862.0
2018-02-16 12:25:00,109.75,110.02,109.75,109.95,32052.0,80.2743,80.4718,80.2743,80.4206,32052.0
2018-02-16 12:30:00,109.91,109.95,109.83,109.85,21624.0,80.3913,80.4206,80.3328,80.3474,21624.0
2018-02-16 12:35:00,109.8,109.94,109.76,109.77,15140.0,80.3109,80.4133,80.2816,80.2889,15140.0
2018-02-16 12:40:00,109.77,109.91,109.76,109.76,29425.0,80.2889,80.3913,80.2816,80.2816,29425.0
2018-02-16 12:45:00,109.79,109.9,109.7,109.74,39383.0,80.3036,80.384,80.2377,80.267,39383.0
2018-02-16 12:50:00,109.73,109.87,109.67,109.79,18008.0,80.2597,80.3621,80.2158,80.3036,18008.0
2018-02-16 12:55:00,109.76,109.85,109.68,109.8,16091.0,80.2816,80.3474,80.2231,80.3109,16091.0
2018-02-16 13:00:00,109.82,109.86,109.64,109.7,73667.0,80.3255,80.3548,80.1938,80.2377,73667.0
2018-02-16 13:05:00,109.7,109.73,109.55,109.55,13894.0,80.2377,80.2597,80.128,80.128,13894.0
2018-02-16 13:10:00,109.55,109.59,109.42,109.42,23626.0,80.128,80.1573,80.0329,80.0329,23626.0
2018-02-16 13:15:00,109.42,109.56,109.29,109.4,9885.0,80.0329,80.1353,79.9378,80.0183,9885.0
2018-02-16 13:20:00,109.41,109.65,109.4,109.57,19927.0,80.0256,80.2012,80.0183,80.1426,19927.0
2018-02-16 13:25:00,109.58,109.65,109.47,109.58,14100.0,80.15,80.2012,80.0695,80.15,14100.0
2018-02-16 13:30:00,109.6,109.69,109.48,109.69,14443.0,80.1646,80.2304,80.0768,80.2304,14443.0
2018-02-16 13:35:00,109.69,109.81,109.65,109.78,37599.0,80.2304,80.3182,80.2012,80.2962,37599.0
2018-02-16 13:40:00,109.8,109.87,109.75,109.83,15647.0,80.3109,80.3621,80.2743,80.3328,15647.0
2018-02-16 13:45:00,109.84,109.88,109.53,109.56,17381.0,80.3401,80.3694,80.1134,80.1353,17381.0
2018-02-16 13:50:00,109.55,109.6,109.31,109.31,31006.0,80.128,80.1646,79.9525,79.9525,31006.0
2018-02-16 13:55:00,109.31,109.45,109.27,109.39,8097.0,79.9525,80.0549,79.9232,80.011,8097.0
2018-02-16 14:00:00,109.37,109.48,109.37,109.43,13894.0,79.9964,80.0768,79.9964,80.0402,13894.0
2018-02-16 14:05:00,109.41,109.43,109.25,109.28,18908.0,80.0256,80.0402,79.9086,79.9305,18908.0
2018-02-16 14:10:00,109.27,109.35,109.25,109.27,31447.0,79.9232,79.9817,79.9086,79.9232,31447.0
2018-02-16 14:15:00,109.25,109.25,108.94,109.04,19834.0,79.9086,79.9086,79.6818,79.755,19834.0
2018-02-16 14:20:00,109.01,109.02,108.74,108.84,23778.0,79.733,79.7404,79.5356,79.6087,23778.0
2018-02-16 14:25:00,108.82,108.97,108.76,108.83,24109.0,79.5941,79.7038,79.5502,79.6014,24109.0
2018-02-16 14:30:00,108.83,108.96,108.76,108.93,19135.0,79.6014,79.6965,79.5502,79.6745,19135.0
2018-02-16 14:35:00,108.91,109.19,108.91,109.15,9745.0,79.6599,79.8647,79.6599,79.8354,9745.0
2018-02-16 14:40:00,109.13,109.26,109.09,109.14,11545.0,79.8208,79.9159,79.7916,79.8281,11545.0
2018-02-16 14:45:00,109.14,109.36,109.14,109.36,16830.0,79.8281,79.989,79.8281,79.989,16830.0
2018-02-16 14:50:00,109.34,109.37,109.28,109.36,24430.0,79.9744,79.9964,79.9305,79.989,24430.0
2018-02-16 14:55:00,109.38,109.62,109.37,109.61,11856.0,80.0037,80.1792,79.9964,80.1719,11856.0
2018-02-16 15:00:00,109.6,109.77,109.58,109.69,12519.0,80.1646,80.2889,80.15,80.2304,12519.0
2018-02-16 15:05:00,109.64,109.83,109.64,109.8,30178.0,80.1938,80.3328,80.1938,80.3109,30178.0
2018-02-16 15:10:00,109.84,109.86,109.57,109.64,65557.0,80.3401,80.3548,80.1426,80.1938,65557.0
2018-02-16 15:15:00,109.65,109.76,109.65,109.73,20534.0,80.2012,80.2816,80.2012,80.2597,20534.0
2018-02-16 15:20:00,109.74,109.89,109.69,109.73,22198.0,80.267,80.3767,80.2304,80.2597,22198.0
2018-02-16 15:25:00,109.71,109.81,109.57,109.58,24900.0,80.245,80.3182,80.1426,80.15,24900.0
2018-02-16 15:30:00,109.59,109.69,109.38,109.42,25324.0,80.1573,80.2304,80.0037,80.0329,25324.0
2018-02-16 15:35:00,109.41,109.51,109.35,109.49,22745.0,80.0256,80.0988,79.9817,80.0841,22745.0
2018-02-16 15:40:00,109.46,109.47,109.35,109.36,33379.0,80.0622,80.0695,79.9817,79.989,33379.0
2018-02-16 15:45:00,109.35,109.55,109.31,109.49,49255.0,79.9817,80.128,79.9525,80.0841,49255.0
2018-02-16 15:50:00,109.47,109.48,109.33,109.34,50618.0,80.0695,80.0768,79.9671,79.9744,50618.0
2018-02-16 15:55:00,109.33,109.44,109.1,109.12,127809.0,79.9671,80.0476,79.7989,79.8135,127809.0
2018-02-20 09:30:00,108.77,109.54,108.52,109.15,27679.0,79.5575,80.1207,79.3746,79.8354,27679.0
2018-02-20 09:35:00,109.02,109.1,108.67,108.67,13740.0,79.7404,79.7989,79.4844,79.4844,13740.0
2018-02-20 09:40:00,108.66,109.16,108.66,108.97,132281.0,79.477,79.8428,79.477,79.7038,132281.0
2018-02-20 09:45:00,108.94,109.31,108.84,109.27,73585.0,79.6818,79.9525,79.6087,79.9232,73585.0
2018-02-20 09:50:00,109.25,109.7,109.25,109.63,16099.0,79.9086,80.2377,79.9086,80.1865,16099.0
2018-02-20 09:55:00,109.6,109.72,109.32,109.35,16166.0,80.1646,80.2524,79.9598,79.9817,16166.0
2018-02-20 10:00:00,109.38,109.44,109.02,109.07,14558.0,80.0037,80.0476,79.7404,79.7769,14558.0
2018-02-20 10:05:00,109.12,109.12,108.84,108.99,22081.0,79.8135,79.8135,79.6087,79.7184,22081.0
2018-02-20 10:10:00,109.0,109.27,108.95,109.1,11610.0,79.7257,79.9232,79.6892,79.7989,11610.0
2018-02-20 10:15:00,109.07,109.13,108.89,109.0,13700.0,79.7769,79.8208,79.6453,79.7257,13700.0
2018-02-20 10:20:00,109.0,109.15,108.89,109.07,16067.0,79.7257,79.8354,79.6453,79.7769,16067.0
2018-02-20 10:25:00,109.06,109.06,108.87,108.87,22012.0,79.7696,79.7696,79.6306,79.6306,22012.0
2018-02-20 10:30:00,108.87,109.0,108.71,108.71,32618.0,79.6306,79.7257,79.5136,79.5136,32618.0
2018-02-20 10:35:00,108.7,108.86,108.67,108.71,29699.0,79.5063,79.6233,79.4844,79.5136,29699.0
2018-02-20 10:40:00,108.7,108.87,108.7,108.86,10536.0,79.5063,79.6306,79.5063,79.6233,10536.0
2018-02-20 10:45:00,108.84,109.02,108.82,109.02,11152.0,79.6087,79.7404,79.5941,79.7404,11152.0
2018-02-20 10:50:00,109.06,109.07,108.91,109.07,8026.0,79.7696,79.7769,79.6599,79.7769,8026.0
2018-02-20 10:55:00,109.02,109.09,108.93,109.01,9957.0,79.7404,79.7916,79.6745,79.733,9957.0
2018-02-20 11:00:00,108.99,109.22,108.96,109.2,10717.0,79.7184,79.8866,79.6965,79.872,10717.0
2018-02-20 11:05:00,109.17,109.17,109.0,109.12,8240.0,79.8501,79.8501,79.7257,79.8135,8240.0
2018-02-20 11:10:00,109.11,109.17,108.91,108.95,9963.0,79.8062,79.8501,79.6599,79.6892,9963.0
2018-02-20 11:15:00,108.96,109.06,108.9,108.99,16790.0,79.6965,79.7696,79.6526,79.7184,16790.0
2018-02-20 11:20:00,108.98,109.09,108.96,109.01,11584.0,79.7111,79.7916,79.6965,79.733,11584.0
2018-02-20 11:25:00,109.03,109.14,108.97,109.1,16621.0,79.7477,79.8281,79.7038,79.7989,16621.0
2018-02-20 11:30:00,109.1,109.2,109.09,109.15,8500.0,79.7989,79.872,79.7916,79.8354,8500.0
2018-02-20 11:35:00,109.11,109.15,108.96,108.99,5520.0,79.8062,79.8354,79.6965,79.7184,5520.0
2018-02-20 11:40:00,108.99,109.01,108.91,108.98,9470.0,79.7184,79.733,79.6599,79.7111,9470.0
2018-02-20 11:45:00,108.93,109.05,108.88,109.0,8735.0,79.6745,79.7623,79.638,79.7257,8735.0
2018-02-20 11:50:00,108.98,109.06,108.9,109.02,7800.0,79.7111,79.7696,79.6526,79.7404,7800.0
2018-02-20 11:55:00,109.09,109.18,109.05,109.18,11207.0,79.7916,79.8574,79.7623,79.8574,11207.0
2018-02-20 12:00:00,109.15,109.18,109.09,109.15,12529.0,79.8354,79.8574,79.7916,79.8354,12529.0
2018-02-20 12:05:00,109.19,109.31,109.15,109.3,12350.0,79.8647,79.9525,79.8354,79.9452,12350.0
2018-02-20 12:10:00,109.3,109.3,109.23,109.25,5923.0,79.9452,79.9452,79.894,79.9086,5923.0
2018-02-20 12:15:00,109.25,109.31,109.21,109.29,5609.0,79.9086,79.9525,79.8793,79.9378,5609.0
2018-02-20 12:20:00,109.28,109.3,109.09,109.15,4987.0,79.9305,79.9452,79.7916,79.8354,4987.0
2018-02-20 12:25:00,109.15,109.15,109.0,109.06,5300.0,79.8354,79.8354,79.7257,79.7696,5300.0
2018-02-20 12:30:00,109.08,109.19,109.06,109.06,6561.0,79.7842,79.8647,79.7696,79.7696,6561.0
2018-02-20 12:35:00,109.09,109.14,109.03,109.14,5390.0,79.7916,79.8281,79.7477,79.8281,5390.0
2018-02-20 12:40:00,109.08,109.11,108.97,108.99,11326.0,79.7842,79.8062,79.7038,79.7184,11326.0
2018-02-20 12:45:00,108.98,109.09,108.98,109.09,3420.0,79.7111,79.7916,79.7111,79.7916,3420.0
2018-02-20 12:50:00,109.06,109.08,108.97,109.02,9674.0,79.7696,79.7842,79.7038,79.7404,9674.0
2018-02-20 12:55:00,109.06,109.11,109.04,109.06,6873.0,79.7696,79.8062,79.755,79.7696,6873.0
2018-02-20 13:00:00,109.05,109.11,108.97,109.01,6569.0,79.7623,79.8062,79.7038,79.733,6569.0
2018-02-20 13:05:00,109.0,109.1,108.87,109.0,11282.0,79.7257,79.7989,79.6306,79.7257,11282.0
2018-02-20 13:10:00,109.06,109.06,108.92,108.96,7616.0,79.7696,79.7696,79.6672,79.6965,7616.0
2018-02-20 13:15:00,108.95,109.1,108.94,109.06,11040.0,79.6892,79.7989,79.6818,79.7696,11040.0
2018-02-20 13:20:00,109.05,109.07,108.98,109.05,11211.0,79.7623,79.7769,79.7111,79.7623,11211.0
2018-02-20 13:25:00,109.05,109.08,109.0,109.03,12134.0,79.7623,79.7842,79.7257,79.7477,12134.0
2018-02-20 13:30:00,109.06,109.29,109.03,109.25,45462.0,79.7696,79.9378,79.7477,79.9086,45462.0
2018-02-20 13:35:00,109.25,109.52,109.25,109.46,22541.0,79.9086,80.1061,79.9086,80.0622,22541.0
2018-02-20 13:40:00,109.45,109.45,109.23,109.25,15210.0,80.0549,80.0549,79.894,79.9086,15210.0
2018-02-20 13:45:00,109.26,109.42,109.26,109.4,32699.0,79.9159,80.0329,79.9159,80.0183,32699.0
2018-02-20 13:50:00,109.42,109.42,109.3,109.34,31635.0,80.0329,80.0329,79.9452,79.9744,31635.0
2018-02-20 13:55:00,109.34,109.34,109.18,109.29,80821.0,79.9744,79.9744,79.8574,79.9378,80821.0
2018-02-20 14:00:00,109.29,109.29,109.15,109.2,79260.0,79.9378,79.9378,79.8354,79.872,79260.0
2018-02-20 14:05:00,109.2,109.25,109.1,109.21,27501.0,79.872,79.9086,79.7989,79.8793,27501.0
2018-02-20 14:10:00,109.25,109.25,109.07,109.18,20316.0,79.9086,79.9086,79.7769,79.8574,20316.0
2018-02-20 14:15:00,109.16,109.16,109.06,109.11,20331.0,79.8428,79.8428,79.7696,79.8062,20331.0
2018-02-20 14:20:00,109.11,109.21,109.06,109.09,17384.0,79.8062,79.8793,79.7696,79.7916,17384.0
2018-02-20 14:25:00,109.11,109.25,109.11,109.2,10988.0,79.8062,79.9086,79.8062,79.872,10988.0
2018-02-20 14:30:00,109.19,109.32,109.08,109.18,15557.0,79.8647,79.9598,79.7842,79.8574,15557.0
2018-02-20 14:35:00,109.18,109.27,109.16,109.24,9396.0,79.8574,79.9232,79.8428,79.9013,9396.0
2018-02-20 14:40:00,109.25,109.28,109.22,109.22,19577.0,79.9086,79.9305,79.8866,79.8866,19577.0
2018-02-20 14:45:00,109.23,109.24,109.13,109.18,17721.0,79.894,79.9013,79.8208,79.8574,17721.0
2018-02-20 14:50:00,109.14,109.17,109.02,109.02,32488.0,79.8281,79.8501,79.7404,79.7404,32488.0
2018-02-20 14:55:00,109.04,109.08,108.92,108.92,26029.0,79.755,79.7842,79.6672,79.6672,26029.0
2018-02-20 15:00:00,108.95,109.09,108.95,109.01,26398.0,79.6892,79.7916,79.6892,79.733,26398.0
2018-02-20 15:05:00,108.96,109.02,108.76,108.86,17210.0,79.6965,79.7404,79.5502,79.6233,17210.0
2018-02-20 15:10:00,108.84,109.02,108.82,108.91,24727.0,79.6087,79.7404,79.5941,79.6599,24727.0
2018-02-20 15:15:00,108.9,108.96,108.85,108.88,19103.0,79.6526,79.6965,79.616,79.638,19103.0
2018-02-20 15:20:00,108.87,108.96,108.76,108.95,39034.0,79.6306,79.6965,79.5502,79.6892,39034.0
2018-02-20 15:25:00,108.96,108.96,108.8,108.89,23247.0,79.6965,79.6965,79.5794,79.6453,23247.0
2018-02-20 15:30:00,108.87,108.91,108.82,108.85,21636.0,79.6306,79.6599,79.5941,79.616,21636.0
2018-02-20 15:35:00,108.86,108.92,108.8,108.83,32122.0,79.6233,79.6672,79.5794,79.6014,32122.0
2018-02-20 15:40:00,108.82,108.86,108.67,108.68,108670.0,79.5941,79.6233,79.4844,79.4917,108670.0
2018-02-20 15:45:00,108.63,108.83,108.61,108.7,44847.0,79.4551,79.6014,79.4405,79.5063,44847.0
2018-02-20 15:50:00,108.71,108.88,108.71,108.75,37575.0,79.5136,79.638,79.5136,79.5429,37575.0
2018-02-20 15:55:00,108.75,108.81,108.55,108.57,253610.0,79.5429,79.5868,79.3966,79.4112,253610.0
2018-02-21 09:30:00,108.76,108.86,108.09,108.44,114259.0,79.5502,79.6233,79.0601,79.3161,114259.0
2018-02-21 09:35:00,108.52,108.75,108.41,108.68,71414.0,79.3746,79.5429,79.2942,79.4917,71414.0
2018-02-21 09:40:00,108.72,109.26,108.72,109.0,42830.0,79.5209,79.9159,79.5209,79.7257,42830.0
2018-02-21 09:45:00,109.0,109.0,108.74,108.79,20339.0,79.7257,79.7257,79.5356,79.5721,20339.0
2018-02-21 09:50:00,108.73,108.84,108.59,108.7,31658.0,79.5282,79.6087,79.4258,79.5063,31658.0
2018-02-21 09:55:00,108.69,108.78,108.45,108.78,17853.0,79.499,79.5648,79.3234,79.5648,17853.0
2018-02-21 10:00:00,108.78,108.82,108.46,108.57,26629.0,79.5648,79.5941,79.3308,79.4112,26629.0
2018-02-21 10:05:00,108.59,108.68,108.46,108.65,20630.0,79.4258,79.4917,79.3308,79.4697,20630.0
2018-02-21 10:10:00,108.68,108.71,108.33,108.37,12029.0,79.4917,79.5136,79.2357,79.2649,12029.0
2018-02-21 10:15:00,108.43,108.61,108.43,108.61,11164.0,79.3088,79.4405,79.3088,79.4405,11164.0
2018-02-21 10:20:00,108.64,108.89,108.6,108.87,4114.0,79.4624,79.6453,79.4332,79.6306,4114.0
2018-02-21 10:25:00,108.88,109.06,108.84,109.06,10500.0,79.638,79.7696,79.6087,79.7696,10500.0
2018-02-21 10:30:00,109.04,109.06,108.88,108.88,23110.0,79.755,79.7696,79.638,79.638,23110.0
2018-02-21 10:35:00,108.92,108.94,108.64,108.81,12158.0,79.6672,79.6818,79.4624,79.5868,12158.0
2018-02-21 10:40:00,108.76,108.9,108.66,108.89,8332.0,79.5502,79.6526,79.477,79.6453,8332.0
2018-02-21 10:45:00,108.86,108.92,108.79,108.92,33008.0,79.6233,79.6672,79.5721,79.6672,33008.0
2018-02-21 10:50:00,108.95,109.03,108.86,108.86,12043.0,79.6892,79.7477,79.6233,79.6233,12043.0
2018-02-21 10:55:00,108.91,109.02,108.84,109.01,14052.0,79.6599,79.7404,79.6087,79.733,14052.0
2018-02-21 11:00:00,108.99,108.99,108.74,108.83,18342.0,79.7184,79.7184,79.5356,79.6014,18342.0
2018-02-21 11:05:00,108.87,108.9,108.77,108.8,16560.0,79.6306,79.6526,79.5575,79.5794,16560.0
2018-02-21 11:10:00,108.78,108.84,108.77,108.77,11934.0,79.5648,79.6087,79.5575,79.5575,11934.0
2018-02-21 11:15:00,108.79,108.86,108.78,108.82,2909.0,79.5721,79.6233,79.5648,79.5941,2909.0
2018-02-21 11:20:00,108.86,108.87,108.74,108.84,11796.0,79.6233,79.6306,79.5356,79.6087,11796.0
2018-02-21 11:25:00,108.84,108.98,108.83,108.83,7202.0,79.6087,79.7111,79.6014,79.6014,7202.0
2018-02-21 11:30:00,108.87,109.01,108.84,108.97,7895.0,79.6306,79.733,79.6087,79.7038,7895.0
2018-02-21 11:35:00,109.0,109.02,108.94,109.0,26317.0,79.7257,79.7404,79.6818,79.7257,26317.0
2018-02-21 11:40:00,108.98,109.0,108.75,108.76,7020.0,79.7111,79.7257,79.5429,79.5502,7020.0
2018-02-21 11:45:00,108.72,108.76,108.63,108.63,4500.0,79.5209,79.5502,79.4551,79.4551,4500.0
2018-02-21 11:50:00,108.69,108.78,108.64,108.78,8751.0,79.499,79.5648,79.4624,79.5648,8751.0
2018-02-21 11:55:00,108.8,108.81,108.68,108.73,6705.0,79.5794,79.5868,79.4917,79.5282,6705.0
2018-02-21 12:00:00,108.75,108.82,108.7,108.7,4470.0,79.5429,79.5941,79.5063,79.5063,4470.0
2018-02-21 12:05:00,108.68,108.75,108.58,108.61,8918.0,79.4917,79.5429,79.4185,79.4405,8918.0
2018-02-21 12:10:00,108.61,108.61,108.43,108.45,9876.0,79.4405,79.4405,79.3088,79.3234,9876.0
2018-02-21 12:15:00,108.45,108.56,108.43,108.56,11231.0,79.3234,79.4039,79.3088,79.4039,11231.0
2018-02-21 12:20:00,108.57,108.57,108.43,108.43,10040.0,79.4112,79.4112,79.3088,79.3088,10040.0
2018-02-21 12:25:00,108.47,108.57,108.45,108.57,5702.0,79.3381,79.4112,79.3234,79.4112,5702.0
2018-02-21 12:30:00,108.57,108.59,108.48,108.52,11067.0,79.4112,79.4258,79.3454,79.3746,11067.0
2018-02-21 12:35:00,108.56,108.57,108.45,108.52,9089.0,79.4039,79.4112,79.3234,79.3746,9089.0
2018-02-21 12:40:00,108.51,108.54,108.45,108.48,10703.0,79.3673,79.3893,79.3234,79.3454,10703.0
2018-02-21 12:45:00,108.5,108.61,108.48,108.57,10591.0,79.36,79.4405,79.3454,79.4112,10591.0
2018-02-21 12:50:00,108.57,108.64,108.52,108.52,10407.0,79.4112,79.4624,79.3746,79.3746,10407.0
2018-02-21 12:55:00,108.55,108.65,108.54,108.65,6505.0,79.3966,79.4697,79.3893,79.4697,6505.0
2018-02-21 13:00:00,108.66,108.77,108.61,108.77,6406.0,79.477,79.5575,79.4405,79.5575,6406.0
2018-02-21 13:05:00,108.72,108.81,108.72,108.74,6813.0,79.5209,79.5868,79.5209,79.5356,6813.0
2018-02-21 13:10:00,108.74,108.74,108.49,108.49,19862.0,79.5356,79.5356,79.3527,79.3527,19862.0
2018-02-21 13:15:00,108.46,108.51,108.45,108.49,11943.0,79.3308,79.3673,79.3234,79.3527,11943.0
2018-02-21 13:20:00,108.48,108.54,108.47,108.5,8585.0,79.3454,79.3893,79.3381,79.36,8585.0
2018-02-21 13:25:00,108.51,108.51,108.34,108.34,12477.0,79.3673,79.3673,79.243,79.243,12477.0
2018-02-21 13:30:00,108.39,108.49,108.38,108.47,10257.0,79.2796,79.3527,79.2722,79.3381,10257.0
2018-02-21 13:35:00,108.48,108.52,108.44,108.5,6190.0,79.3454,79.3746,79.3161,79.36,6190.0
2018-02-21 13:40:00,108.51,108.54,108.49,108.51,9527.0,79.3673,79.3893,79.3527,79.3673,9527.0
2018-02-21 13:45:00,108.51,108.64,108.48,108.64,14927.0,79.3673,79.4624,79.3454,79.4624,14927.0
2018-02-21 13:50:00,108.65,108.82,108.65,108.81,16265.0,79.4697,79.5941,79.4697,79.5868,16265.0
2018-02-21 13:55:00,108.81,108.87,108.76,108.79,9541.0,79.5868,79.6306,79.5502,79.5721,9541.0
2018-02-21 14:00:00,108.79,109.08,108.72,108.88,23920.0,79.5721,79.7842,79.5209,79.638,23920.0
2018-02-21 14:05:00,108.92,109.18,108.92,108.97,33362.0,79.6672,79.8574,79.6672,79.7038,33362.0
2018-02-21 14:10:00,108.98,109.04,108.89,108.91,21033.0,79.7111,79.755,79.6453,79.6599,21033.0
2018-02-21 14:15:00,108.88,109.0,108.88,108.99,10616.0,79.638,79.7257,79.638,79.7184,10616.0
2018-02-21 14:20:00,109.0,109.07,108.94,109.03,10711.0,79.7257,79.7769,79.6818,79.7477,10711.0
2018-02-21 14:25:00,109.04,109.13,108.84,108.84,18681.0,79.755,79.8208,79.6087,79.6087,18681.0
2018-02-21 14:30:00,108.89,108.97,108.72,108.75,10042.0,79.6453,79.7038,79.5209,79.5429,10042.0
2018-02-21 14:35:00,108.79,108.81,108.39,108.63,60955.0,79.5721,79.5868,79.2796,79.4551,60955.0
2018-02-21 14:40:00,108.63,108.74,108.52,108.56,14102.0,79.4551,79.5356,79.3746,79.4039,14102.0
2018-02-21 14:45:00,108.51,108.52,108.11,108.14,19884.0,79.3673,79.3746,79.0748,79.0967,19884.0
2018-02-21 14:50:00,108.11,108.11,107.67,107.8,31434.0,79.0748,79.0748,78.7529,78.848,31434.0
2018-02-21 14:55:00,107.78,108.0,107.78,107.84,22572.0,78.8334,78.9943,78.8334,78.8773,22572.0
2018-02-21 15:00:00,107.9,107.9,107.6,107.71,31982.0,78.9212,78.9212,78.7017,78.7822,31982.0
2018-02-21 15:05:00,107.69,107.74,107.46,107.54,17985.0,78.7676,78.8041,78.5993,78.6578,17985.0
2018-02-21 15:10:00,107.55,107.57,107.3,107.36,52490.0,78.6652,78.6798,78.4823,78.5262,52490.0
2018-02-21 15:15:00,107.34,107.42,107.23,107.25,34897.0,78.5116,78.5701,78.4311,78.4457,34897.0
2018-02-21 15:20:00,107.3,107.52,107.18,107.39,33170.0,78.4823,78.6432,78.3945,78.5481,33170.0
2018-02-21 15:25:00,107.35,107.69,107.27,107.6,23504.0,78.5189,78.7676,78.4604,78.7017,23504.0
2018-02-21 15:30:00,107.58,107.75,107.55,107.58,30398.0,78.6871,78.8114,78.6652,78.6871,30398.0
2018-02-21 15:35:00,107.57,107.64,107.4,107.44,24011.0,78.6798,78.731,78.5554,78.5847,24011.0
2018-02-21 15:40:00,107.42,107.43,107.2,107.31,42559.0,78.5701,78.5774,78.4092,78.4896,42559.0
2018-02-21 15:45:00,107.31,107.6,107.26,107.43,38528.0,78.4896,78.7017,78.453,78.5774,38528.0
2018-02-21 15:50:00,107.41,107.41,107.2,107.3,46903.0,78.5628,78.5628,78.4092,78.4823,46903.0
2018-02-21 15:55:00,107.31,107.34,106.74,106.79,232019.0,78.4896,78.5116,78.0727,78.1093,232019.0
2018-02-22 09:30:00,107.13,107.72,106.9,107.14,17576.0,78.358,78.7895,78.1897,78.3653,17576.0
2018-02-22 09:35:00,107.15,107.58,107.15,107.31,18173.0,78.3726,78.6871,78.3726,78.4896,18173.0
2018-02-22 09:40:00,107.32,107.84,107.32,107.43,42623.0,78.4969,78.8773,78.4969,78.5774,42623.0
2018-02-22 09:45:00,107.45,107.8,107.32,107.8,15965.0,78.592,78.848,78.4969,78.848,15965.0
2018-02-22 09:50:00,107.79,107.99,107.64,107.89,14498.0,78.8407,78.987,78.731,78.9138,14498.0
2018-02-22 09:55:00,107.99,108.25,107.91,108.08,22960.0,78.987,79.1772,78.9285,79.0528,22960.0
2018-02-22 10:00:00,108.08,108.1,107.75,107.89,16611.0,79.0528,79.0674,78.8114,78.9138,16611.0
2018-02-22 10:05:00,107.89,108.17,107.82,108.17,12176.0,78.9138,79.1186,78.8626,79.1186,12176.0
2018-02-22 10:10:00,108.13,108.28,108.06,108.26,19096.0,79.0894,79.1991,79.0382,79.1845,19096.0
2018-02-22 10:15:00,108.26,108.32,107.95,107.95,20455.0,79.1845,79.2284,78.9577,78.9577,20455.0
2018-02-22 10:20:00,107.94,108.07,107.85,107.91,18274.0,78.9504,79.0455,78.8846,78.9285,18274.0
2018-02-22 10:25:00,107.91,108.12,107.88,108.1,21140.0,78.9285,79.0821,78.9065,79.0674,21140.0
2018-02-22 10:30:00,108.1,108.34,108.1,108.33,14068.0,79.0674,79.243,79.0674,79.2357,14068.0
2018-02-22 10:35:00,108.33,108.55,108.26,108.43,20820.0,79.2357,79.3966,79.1845,79.3088,20820.0
2018-02-22 10:40:00,108.47,108.47,108.24,108.27,10646.0,79.3381,79.3381,79.1698,79.1918,10646.0
2018-02-22 10:45:00,108.24,108.55,108.18,108.44,23106.0,79.1698,79.3966,79.126,79.3161,23106.0
2018-02-22 10:50:00,108.47,108.8,108.47,108.8,49995.0,79.3381,79.5794,79.3381,79.5794,49995.0
2018-02-22 10:55:00,108.8,108.89,108.73,108.87,43373.0,79.5794,79.6453,79.5282,79.6306,43373.0
2018-02-22 11:00:00,108.89,108.91,108.79,108.86,66400.0,79.6453,79.6599,79.5721,79.6233,66400.0
2018-02-22 11:05:00,108.87,108.95,108.83,108.86,48883.0,79.6306,79.6892,79.6014,79.6233,48883.0
2018-02-22 11:10:00,108.86,109.2,108.82,109.09,64916.0,79.6233,79.872,79.5941,79.7916,64916.0
2018-02-22 11:15:00,109.1,109.13,108.94,109.07,19123.0,79.7989,79.8208,79.6818,79.7769,19123.0
2018-02-22 11:20:00,109.03,109.13,108.94,109.05,35417.0,79.7477,79.8208,79.6818,79.7623,35417.0
2018-02-22 11:25:00,109.1,109.51,109.1,109.49,17357.0,79.7989,80.0988,79.7989,80.0841,17357.0
2018-02-22 11:30:00,109.5,109.5,109.29,109.31,16272.0,80.0914,80.0914,79.9378,79.9525,16272.0
2018-02-22 11:35:00,109.33,109.49,109.28,109.4,22620.0,79.9671,80.0841,79.9305,80.0183,22620.0
2018-02-22 11:40:00,109.4,109.5,109.37,109.39,32643.0,80.0183,80.0914,79.9964,80.011,32643.0
2018-02-22 11:45:00,109.39,109.41,109.27,109.3,6082.0,80.011,80.0256,79.9232,79.9452,6082.0
2018-02-22 11:50:00,109.29,109.29,109.1,109.14,16474.0,79.9378,79.9378,79.7989,79.8281,16474.0
2018-02-22 11:55:00,109.13,109.13,108.95,109.05,12201.0,79.8208,79.8208,79.6892,79.7623,12201.0
2018-02-22 12:00:00,109.08,109.16,108.98,109.0,16523.0,79.7842,79.8428,79.7111,79.7257,16523.0
2018-02-22 12:05:00,109.01,109.06,108.97,109.03,7469.0,79.733,79.7696,79.7038,79.7477,7469.0
2018-02-22 12:10:00,109.07,109.13,108.98,108.99,9496.0,79.7769,79.8208,79.7111,79.7184,9496.0
2018-02-22 12:15:00,108.99,109.11,108.96,109.11,9336.0,79.7184,79.8062,79.6965,79.8062,9336.0
2018-02-22 12:20:00,109.11,109.13,109.01,109.03,14754.0,79.8062,79.8208,79.733,79.7477,14754.0
2018-02-22 12:25:00,109.11,109.14,108.85,108.85,8367.0,79.8062,79.8281,79.616,79.616,8367.0
2018-02-22 12:30:00,108.86,109.0,108.82,108.9,10589.0,79.6233,79.7257,79.5941,79.6526,10589.0
2018-02-22 12:35:00,108.93,109.02,108.93,109.0,5700.0,79.6745,79.7404,79.6745,79.7257,5700.0
2018-02-22 12:40:00,108.99,109.12,108.99,109.02,15075.0,79.7184,79.8135,79.7184,79.7404,15075.0
2018-02-22 12:45:00,108.99,109.01,108.8,108.82,16907.0,79.7184,79.733,79.5794,79.5941,16907.0
2018-02-22 12:50:00,108.73,108.85,108.65,108.84,14086.0,79.5282,79.616,79.4697,79.6087,14086.0
2018-02-22 12:55:00,108.81,108.93,108.76,108.85,8898.0,79.5868,79.6745,79.5502,79.616,8898.0
2018-02-22 13:00:00,108.85,108.98,108.82,108.85,11005.0,79.616,79.7111,79.5941,79.616,11005.0
2018-02-22 13:05:00,108.82,108.97,108.79,108.82,14526.0,79.5941,79.7038,79.5721,79.5941,14526.0
2018-02-22 13:10:00,108.86,108.95,108.57,108.59,16090.0,79.6233,79.6892,79.4112,79.4258,16090.0
2018-02-22 13:15:00,108.65,108.72,108.55,108.57,5292.0,79.4697,79.5209,79.3966,79.4112,5292.0
2018-02-22 13:20:00,108.56,108.65,108.55,108.61,4256.0,79.4039,79.4697,79.3966,79.4405,4256.0
2018-02-22 13:25:00,108.58,108.85,108.57,108.78,7240.0,79.4185,79.616,79.4112,79.5648,7240.0
2018-02-22 13:30:00,108.79,108.83,108.63,108.64,8822.0,79.5721,79.6014,79.4551,79.4624,8822.0
2018-02-22 13:35:00,108.65,108.9,108.63,108.81,6980.0,79.4697,79.6526,79.4551,79.5868,6980.0
2018-02-22 13:40:00,108.83,108.83,108.73,108.77,6200.0,79.6014,79.6014,79.5282,79.5575,6200.0
2018-02-22 13:45:00,108.74,108.83,108.67,108.72,6201.0,79.5356,79.6014,79.4844,79.5209,6201.0
2018-02-22 13:50:00,108.72,108.92,108.69,108.92,9098.0,79.5209,79.6672,79.499,79.6672,9098.0
2018-02-22 13:55:00,108.85,108.96,108.79,108.84,11113.0,79.616,79.6965,79.5721,79.6087,11113.0
2018-02-22 14:00:00,108.84,109.02,108.8,108.97,65740.0,79.6087,79.7404,79.5794,79.7038,65740.0
2018-02-22 14:05:00,108.95,109.0,108.75,108.75,14973.0,79.6892,79.7257,79.5429,79.5429,14973.0
2018-02-22 14:10:00,108.7,108.77,108.67,108.72,11892.0,79.5063,79.5575,79.4844,79.5209,11892.0
2018-02-22 14:15:00,108.79,108.89,108.74,108.8,23179.0,79.5721,79.6453,79.5356,79.5794,23179.0
2018-02-22 14:20:00,108.83,108.9,108.78,108.86,20414.0,79.6014,79.6526,79.5648,79.6233,20414.0
2018-02-22 14:25:00,108.84,109.1,108.81,109.01,48719.0,79.6087,79.7989,79.5868,79.733,48719.0
2018-02-22 14:30:00,109.01,109.04,108.92,109.02,27912.0,79.733,79.755,79.6672,79.7404,27912.0
2018-02-22 14:35:00,109.0,109.04,108.98,109.0,8773.0,79.7257,79.755,79.7111,79.7257,8773.0
2018-02-22 14:40:00,108.99,108.99,108.8,108.9,57293.0,79.7184,79.7184,79.5794,79.6526,57293.0
2018-02-22 14:45:00,108.92,108.97,108.85,108.94,5213.0,79.6672,79.7038,79.616,79.6818,5213.0
2018-02-22 14:50:00,108.95,109.03,108.94,108.98,11304.0,79.6892,79.7477,79.6818,79.7111,11304.0
2018-02-22 14:55:00,108.95,108.95,108.79,108.83,67893.0,79.6892,79.6892,79.5721,79.6014,67893.0
2018-02-22 15:00:00,108.8,108.95,108.76,108.95,17606.0,79.5794,79.6892,79.5502,79.6892,17606.0
2018-02-22 15:05:00,108.93,108.99,108.83,108.83,71565.0,79.6745,79.7184,79.6014,79.6014,71565.0
2018-02-22 15:10:00,108.83,108.95,108.83,108.95,11157.0,79.6014,79.6892,79.6014,79.6892,11157.0
2018-02-22 15:15:00,108.96,109.01,108.88,108.95,10666.0,79.6965,79.733,79.638,79.6892,10666.0
2018-02-22 15:20:00,108.95,109.05,108.95,109.04,14912.0,79.6892,79.7623,79.6892,79.755,14912.0
2018-02-22 15:25:00,109.02,109.14,108.94,108.95,18596.0,79.7404,79.8281,79.6818,79.6892,18596.0
2018-02-22 15:30:00,108.93,108.97,108.83,108.93,37430.0,79.6745,79.7038,79.6014,79.6745,37430.0
2018-02-22 15:35:00,108.95,108.95,108.67,108.75,22765.0,79.6892,79.6892,79.4844,79.5429,22765.0
2018-02-22 15:40:00,108.75,108.78,108.58,108.62,25806.0,79.5429,79.5648,79.4185,79.4478,25806.0
2018-02-22 15:45:00,108.6,108.63,108.29,108.3,51632.0,79.4332,79.4551,79.2064,79.2137,51632.0
2018-02-22 15:50:00,108.35,108.6,108.34,108.47,66662.0,79.2503,79.4332,79.243,79.3381,66662.0
2018-02-22 15:55:00,108.47,108.5,108.32,108.41,105490.0,79.3381,79.36,79.2284,79.2942,105490.0
2018-02-23 09:30:00,108.79,108.97,108.44,108.79,22914.0,79.5721,79.7038,79.3161,79.5721,22914.0
2018-02-23 09:35:00,108.79,108.8,108.57,108.67,10514.0,79.5721,79.5794,79.4112,79.4844,10514.0
2018-02-23 09:40:00,108.58,108.85,108.58,108.71,8370.0,79.4185,79.616,79.4185,79.5136,8370.0
2018-02-23 09:45:00,108.7,108.89,108.7,108.83,14337.0,79.5063,79.6453,79.5063,79.6014,14337.0
2018-02-23 09:50:00,108.83,108.83,108.53,108.59,7159.0,79.6014,79.6014,79.382,79.4258,7159.0
2018-02-23 09:55:00,108.58,108.63,108.45,108.59,6883.0,79.4185,79.4551,79.3234,79.4258,6883.0
2018-02-23 10:00:00,108.7,108.95,108.68,108.95,8720.0,79.5063,79.6892,79.4917,79.6892,8720.0
2018-02-23 10:05:00,108.92,109.06,108.88,109.06,12289.0,79.6672,79.7696,79.638,79.7696,12289.0
2018-02-23 10:10:00,109.06,109.06,108.92,108.92,33596.0,79.7696,79.7696,79.6672,79.6672,33596.0
2018-02-23 10:15:00,108.92,108.92,108.61,108.76,20987.0,79.6672,79.6672,79.4405,79.5502,20987.0
2018-02-23 10:20:00,108.76,108.76,108.64,108.64,10366.0,79.5502,79.5502,79.4624,79.4624,10366.0
2018-02-23 10:25:00,108.64,108.75,108.63,108.69,29296.0,79.4624,79.5429,79.4551,79.499,29296.0
2018-02-23 10:30:00,108.68,108.96,108.64,108.91,18608.0,79.4917,79.6965,79.4624,79.6599,18608.0
2018-02-23 10:35:00,108.91,108.98,108.77,108.78,28497.0,79.6599,79.7111,79.5575,79.5648,28497.0
2018-02-23 10:40:00,108.81,108.96,108.77,108.84,69592.0,79.5868,79.6965,79.5575,79.6087,69592.0
2018-02-23 10:45:00,108.85,109.19,108.84,108.99,34904.0,79.616,79.8647,79.6087,79.7184,34904.0
2018-02-23 10:50:00,109.03,109.14,108.83,109.08,33788.0,79.7477,79.8281,79.6014,79.7842,33788.0
2018-02-23 10:55:00,109.07,109.34,109.06,109.24,26003.0,79.7769,79.9744,79.7696,79.9013,26003.0
2018-02-23 11:00:00,109.24,109.39,109.13,109.39,17413.0,79.9013,80.011,79.8208,80.011,17413.0
2018-02-23 11:05:00,109.38,109.54,109.35,109.54,28705.0,80.0037,80.1207,79.9817,80.1207,28705.0
2018-02-23 11:10:00,109.54,109.54,109.26,109.39,22163.0,80.1207,80.1207,79.9159,80.011,22163.0
2018-02-23 11:15:00,109.39,109.4,109.17,109.18,12293.0,80.011,80.0183,79.8501,79.8574,12293.0
2018-02-23 11:20:00,109.2,109.21,109.08,109.08,8235.0,79.872,79.8793,79.7842,79.7842,8235.0
2018-02-23 11:25:00,109.11,109.25,109.04,109.14,12985.0,79.8062,79.9086,79.755,79.8281,12985.0
2018-02-23 11:30:00,109.15,109.39,109.12,109.38,16717.0,79.8354,80.011,79.8135,80.0037,16717.0
2018-02-23 11:35:00,109.49,109.55,109.48,109.52,7600.0,80.0841,80.128,80.0768,80.1061,7600.0
2018-02-23 11:40:00,109.54,109.55,109.42,109.53,11439.0,80.1207,80.128,80.0329,80.1134,11439.0
2018-02-23 11:45:00,109.55,109.56,109.38,109.43,11884.0,80.128,80.1353,80.0037,80.0402,11884.0
2018-02-23 11:50:00,109.43,109.62,109.43,109.61,6640.0,80.0402,80.1792,80.0402,80.1719,6640.0
2018-02-23 11:55:00,109.65,109.75,109.64,109.75,9138.0,80.2012,80.2743,80.1938,80.2743,9138.0
2018-02-23 12:00:00,109.81,109.83,109.71,109.83,7687.0,80.3182,80.3328,80.245,80.3328,7687.0
2018-02-23 12:05:00,109.81,109.81,109.68,109.68,7735.0,80.3182,80.3182,80.2231,80.2231,7735.0
2018-02-23 12:10:00,109.68,109.72,109.56,109.71,55138.0,80.2231,80.2524,80.1353,80.245,55138.0
2018-02-23 12:15:00,109.68,109.69,109.59,109.66,8730.0,80.2231,80.2304,80.1573,80.2085,8730.0
2018-02-23 12:20:00,109.67,109.72,109.63,109.68,9757.0,80.2158,80.2524,80.1865,80.2231,9757.0
2018-02-23 12:25:00,109.68,109.68,109.52,109.52,15026.0,80.2231,80.2231,80.1061,80.1061,15026.0
2018-02-23 12:30:00,109.54,109.72,109.53,109.65,6898.0,80.1207,80.2524,80.1134,80.2012,6898.0
2018-02-23 12:35:00,109.66,109.7,109.65,109.68,6294.0,80.2085,80.2377,80.2012,80.2231,6294.0
2018-02-23 12:40:00,109.68,109.73,109.59,109.61,17085.0,80.2231,80.2597,80.1573,80.1719,17085.0
2018-02-23 12:45:00,109.6,109.76,109.6,109.73,5934.0,80.1646,80.2816,80.1646,80.2597,5934.0
2018-02-23 12:50:00,109.76,109.91,109.74,109.91,5769.0,80.2816,80.3913,80.267,80.3913,5769.0
2018-02-23 12:55:00,109.95,110.08,109.93,110.08,14288.0,80.4206,80.5157,80.406,80.5157,14288.0
2018-02-23 13:00:00,110.06,110.09,109.99,110.09,7173.0,80.501,80.523,80.4498,80.523,7173.0
2018-02-23 13:05:00,110.06,110.13,110.05,110.11,8760.0,80.501,80.5522,80.4937,80.5376,8760.0
2018-02-23 13:10:00,110.12,110.17,110.0,110.0,14961.0,80.5449,80.5815,80.4572,80.4572,14961.0
2018-02-23 13:15:00,109.96,109.98,109.83,109.93,7475.0,80.4279,80.4425,80.3328,80.406,7475.0
2018-02-23 13:20:00,109.94,109.98,109.87,109.95,5200.0,80.4133,80.4425,80.3621,80.4206,5200.0
2018-02-23 13:25:00,109.93,109.99,109.92,109.99,5948.0,80.406,80.4498,80.3986,80.4498,5948.0
2018-02-23 13:30:00,110.01,110.05,109.99,110.03,5609.0,80.4645,80.4937,80.4498,80.4791,5609.0
2018-02-23 13:35:00,110.03,110.16,110.01,110.14,18735.0,80.4791,80.5742,80.4645,80.5596,18735.0
2018-02-23 13:40:00,110.15,110.15,109.99,110.07,14906.0,80.5669,80.5669,80.4498,80.5084,14906.0
2018-02-23 13:45:00,110.07,110.21,110.07,110.21,14648.0,80.5084,80.6108,80.5084,80.6108,14648.0
2018-02-23 13:50:00,110.21,110.31,110.13,110.17,17948.0,80.6108,80.6839,80.5522,80.5815,17948.0
2018-02-23 13:55:00,110.18,110.29,110.12,110.28,13084.0,80.5888,80.6693,80.5449,80.662,13084.0
2018-02-23 14:00:00,110.25,110.27,110.07,110.09,5392.0,80.64,80.6546,80.5084,80.523,5392.0
2018-02-23 14:05:00,110.09,110.13,110.04,110.06,10356.0,80.523,80.5522,80.4864,80.501,10356.0
2018-02-23 14:10:00,110.05,110.13,109.94,109.95,13264.0,80.4937,80.5522,80.4133,80.4206,13264.0
2018-02-23 14:15:00,109.98,110.04,109.96,109.99,7131.0,80.4425,80.4864,80.4279,80.4498,7131.0
2018-02-23 14:20:00,110.0,110.3,109.98,110.28,9776.0,80.4572,80.6766,80.4425,80.662,9776.0
2018-02-23 14:25:00,110.28,110.29,110.18,110.25,10895.0,80.662,80.6693,80.5888,80.64,10895.0
2018-02-23 14:30:00,110.27,110.29,110.25,110.28,11180.0,80.6546,80.6693,80.64,80.662,11180.0
2018-02-23 14:35:00,110.29,110.34,110.18,110.18,10150.0,80.6693,80.7058,80.5888,80.5888,10150.0
2018-02-23 14:40:00,110.18,110.24,110.17,110.19,9195.0,80.5888,80.6327,80.5815,80.5961,9195.0
2018-02-23 14:45:00,110.19,110.23,110.14,110.23,10540.0,80.5961,80.6254,80.5596,80.6254,10540.0
2018-02-23 14:50:00,110.26,110.26,110.12,110.15,6500.0,80.6473,80.6473,80.5449,80.5669,6500.0
2018-02-23 14:55:00,110.16,110.16,110.09,110.11,7854.0,80.5742,80.5742,80.523,80.5376,7854.0
2018-02-23 15:00:00,110.11,110.16,110.0,110.01,25607.0,80.5376,80.5742,80.4572,80.4645,25607.0
2018-02-23 15:05:00,110.01,110.1,110.01,110.05,10880.0,80.4645,80.5303,80.4645,80.4937,10880.0
2018-02-23 15:10:00,110.07,110.09,109.9,109.9,9973.0,80.5084,80.523,80.384,80.384,9973.0
2018-02-23 15:15:00,109.9,110.03,109.89,110.02,8894.0,80.384,80.4791,80.3767,80.4718,8894.0
2018-02-23 15:20:00,110.03,110.09,110.01,110.09,19207.0,80.4791,80.523,80.4645,80.523,19207.0
2018-02-23 15:25:00,110.12,110.18,110.06,110.07,31523.0,80.5449,80.5888,80.501,80.5084,31523.0
2018-02-23 15:30:00,110.1,110.13,109.97,109.99,17243.0,80.5303,80.5522,80.4352,80.4498,17243.0
2018-02-23 15:35:00,109.99,110.14,109.99,110.11,17615.0,80.4498,80.5596,80.4498,80.5376,17615.0
2018-02-23 15:40:00,110.11,110.23,110.04,110.23,28705.0,80.5376,80.6254,80.4864,80.6254,28705.0
2018-02-23 15:45:00,110.27,110.37,110.24,110.31,34506.0,80.6546,80.7278,80.6327,80.6839,34506.0
2018-02-23 15:50:00,110.31,110.38,110.26,110.28,31351.0,80.6839,80.7351,80.6473,80.662,31351.0
2018-02-23 15:55:00,110.25,110.44,110.25,110.43,120388.0,80.64,80.779,80.64,80.7717,120388.0
2018-02-26 09:30:00,110.57,110.74,110.14,110.64,21524.0,80.8741,80.9984,80.5596,80.9253,21524.0
2018-02-26 09:35:00,110.46,110.98,110.46,110.95,10019.0,80.7936,81.174,80.7936,81.152,10019.0
2018-02-26 09:40:00,110.85,111.33,110.75,111.09,38704.0,81.0789,81.43,81.0057,81.2544,38704.0
2018-02-26 09:45:00,111.0,111.08,110.84,110.93,7794.0,81.1886,81.2471,81.0716,81.1374,7794.0
2018-02-26 09:50:00,110.95,110.96,110.59,110.59,18592.0,81.152,81.1593,80.8887,80.8887,18592.0
2018-02-26 09:55:00,110.72,110.74,110.6,110.61,6125.0,80.9838,80.9984,80.896,80.9033,6125.0
2018-02-26 10:00:00,110.7,110.82,110.69,110.73,6714.0,80.9692,81.0569,80.9618,80.9911,6714.0
2018-02-26 10:05:00,110.75,110.76,110.42,110.42,12637.0,81.0057,81.013,80.7644,80.7644,12637.0
2018-02-26 10:10:00,110.42,110.42,110.22,110.26,20258.0,80.7644,80.7644,80.6181,80.6473,20258.0
2018-02-26 10:15:00,110.23,110.25,110.09,110.18,14276.0,80.6254,80.64,80.523,80.5888,14276.0
2018-02-26 10:20:00,110.15,110.27,110.13,110.27,6600.0,80.5669,80.6546,80.5522,80.6546,6600.0
2018-02-26 10:25:00,110.27,110.32,110.17,110.19,7552.0,80.6546,80.6912,80.5815,80.5961,7552.0
2018-02-26 10:30:00,110.17,110.2,109.91,109.93,13194.0,80.5815,80.6034,80.3913,80.406,13194.0
2018-02-26 10:35:00,109.94,110.14,109.85,110.13,11415.0,80.4133,80.5596,80.3474,80.5522,11415.0
2018-02-26 10:40:00,110.17,110.33,110.12,110.27,2909.0,80.5815,80.6985,80.5449,80.6546,2909.0
2018-02-26 10:45:00,110.28,110.31,110.18,110.31,11651.0,80.662,80.6839,80.5888,80.6839,11651.0
2018-02-26 10:50:00,110.29,110.38,110.25,110.33,3246.0,80.6693,80.7351,80.64,80.6985,3246.0
2018-02-26 10:55:00,110.37,110.45,110.34,110.4,6753.0,80.7278,80.7863,80.7058,80.7497,6753.0
2018-02-26 11:00:00,110.39,110.65,110.37,110.63,4593.0,80.7424,80.9326,80.7278,80.918,4593.0
2018-02-26 11:05:00,110.65,110.75,110.6,110.69,12950.0,80.9326,81.0057,80.896,80.9618,12950.0
2018-02-26 11:10:00,110.67,110.85,110.65,110.76,33670.0,80.9472,81.0789,80.9326,81.013,33670.0
2018-02-26 11:15:00,110.71,110.75,110.6,110.75,9887.0,80.9765,81.0057,80.896,81.0057,9887.0
2018-02-26 11:20:00,110.7,110.84,110.7,110.75,7018.0,80.9692,81.0716,80.9692,81.0057,7018.0
2018-02-26 11:25:00,110.78,111.02,110.78,111.02,15400.0,81.0277,81.2032,81.0277,81.2032,15400.0
2018-02-26 11:30:00,111.02,111.12,110.99,111.06,12767.0,81.2032,81.2764,81.1813,81.2325,12767.0
2018-02-26 11:35:00,111.04,111.09,110.98,110.99,13755.0,81.2178,81.2544,81.174,81.1813,13755.0
2018-02-26 11:40:00,111.0,111.03,110.96,111.0,11881.0,81.1886,81.2105,81.1593,81.1886,11881.0
2018-02-26 11:45:00,111.01,111.01,110.88,110.88,7317.0,81.1959,81.1959,81.1008,81.1008,7317.0
2018-02-26 11:50:00,110.86,110.91,110.84,110.86,19098.0,81.0862,81.1228,81.0716,81.0862,19098.0
2018-02-26 11:55:00,110.87,110.96,110.87,110.92,5187.0,81.0935,81.1593,81.0935,81.1301,5187.0
2018-02-26 12:00:00,110.92,110.95,110.89,110.9,10460.0,81.1301,81.152,81.1081,81.1154,10460.0
2018-02-26 12:05:00,110.92,111.14,110.92,111.06,8926.0,81.1301,81.291,81.1301,81.2325,8926.0
2018-02-26 12:10:00,111.07,111.23,111.07,111.2,5801.0,81.2398,81.3568,81.2398,81.3349,5801.0
2018-02-26 12:15:00,111.21,111.27,111.2,111.23,7017.0,81.3422,81.3861,81.3349,81.3568,7017.0
2018-02-26 12:20:00,111.25,111.25,111.18,111.21,10012.0,81.3714,81.3714,81.3202,81.3422,10012.0
2018-02-26 12:25:00,111.25,111.33,111.22,111.33,8386.0,81.3714,81.43,81.3495,81.43,8386.0
2018-02-26 12:30:00,111.3,111.32,111.16,111.16,7187.0,81.408,81.4226,81.3056,81.3056,7187.0
2018-02-26 12:35:00,111.17,111.22,111.15,111.22,5430.0,81.3129,81.3495,81.2983,81.3495,5430.0
2018-02-26 12:40:00,111.22,111.22,111.05,111.09,11142.0,81.3495,81.3495,81.2252,81.2544,11142.0
2018-02-26 12:45:00,111.13,111.22,111.13,111.22,4184.0,81.2837,81.3495,81.2837,81.3495,4184.0
2018-02-26 12:50:00,111.22,111.29,111.21,111.25,10364.0,81.3495,81.4007,81.3422,81.3714,10364.0
2018-02-26 12:55:00,111.24,111.25,111.19,111.22,14875.0,81.3641,81.3714,81.3276,81.3495,14875.0
2018-02-26 13:00:00,111.22,111.27,111.21,111.24,13196.0,81.3495,81.3861,81.3422,81.3641,13196.0
2018-02-26 13:05:00,111.23,111.28,111.2,111.26,6241.0,81.3568,81.3934,81.3349,81.3788,6241.0
2018-02-26 13:10:00,111.25,111.25,111.21,111.21,18230.0,81.3714,81.3714,81.3422,81.3422,18230.0
2018-02-26 13:15:00,111.21,111.22,111.17,111.2,3167.0,81.3422,81.3495,81.3129,81.3349,3167.0
2018-02-26 13:20:00,111.21,111.28,111.19,111.25,7554.0,81.3422,81.3934,81.3276,81.3714,7554.0
2018-02-26 13:25:00,111.23,111.27,111.15,111.19,18577.0,81.3568,81.3861,81.2983,81.3276,18577.0
2018-02-26 13:30:00,111.22,111.25,111.03,111.03,9379.0,81.3495,81.3714,81.2105,81.2105,9379.0
2018-02-26 13:35:00,111.02,111.08,110.96,110.98,8695.0,81.2032,81.2471,81.1593,81.174,8695.0
2018-02-26 13:40:00,110.96,111.19,110.94,111.01,5283.0,81.1593,81.3276,81.1447,81.1959,5283.0
2018-02-26 13:45:00,111.02,111.12,111.01,111.09,6662.0,81.2032,81.2764,81.1959,81.2544,6662.0
2018-02-26 13:50:00,111.11,111.22,111.08,111.17,25259.0,81.269,81.3495,81.2471,81.3129,25259.0
2018-02-26 13:55:00,111.18,111.2,111.06,111.13,9530.0,81.3202,81.3349,81.2325,81.2837,9530.0
2018-02-26 14:00:00,111.11,111.21,111.1,111.15,10024.0,81.269,81.3422,81.2617,81.2983,10024.0
2018-02-26 14:05:00,111.14,111.29,111.13,111.23,10393.0,81.291,81.4007,81.2837,81.3568,10393.0
2018-02-26 14:10:00,111.24,111.33,111.24,111.31,8129.0,81.3641,81.43,81.3641,81.4153,8129.0
2018-02-26 14:15:00,111.3,111.32,111.21,111.26,7447.0,81.408,81.4226,81.3422,81.3788,7447.0
2018-02-26 14:20:00,111.28,111.36,111.21,111.31,11044.0,81.3934,81.4519,81.3422,81.4153,11044.0
2018-02-26 14:25:00,111.31,111.32,111.22,111.3,17295.0,81.4153,81.4226,81.3495,81.408,17295.0
2018-02-26 14:30:00,111.29,111.49,111.28,111.41,22428.0,81.4007,81.547,81.3934,81.4885,22428.0
2018-02-26 14:35:00,111.38,111.39,111.29,111.29,20363.0,81.4665,81.4738,81.4007,81.4007,20363.0
2018-02-26 14:40:00,111.29,111.29,111.16,111.2,16392.0,81.4007,81.4007,81.3056,81.3349,16392.0
2018-02-26 14:45:00,111.2,111.25,111.12,111.23,20224.0,81.3349,81.3714,81.2764,81.3568,20224.0
2018-02-26 14:50:00,111.22,111.35,111.16,111.35,21863.0,81.3495,81.4446,81.3056,81.4446,21863.0
2018-02-26 14:55:00,111.34,111.38,111.21,111.31,24675.0,81.4373,81.4665,81.3422,81.4153,24675.0
2018-02-26 15:00:00,111.32,111.35,111.26,111.34,13200.0,81.4226,81.4446,81.3788,81.4373,13200.0
2018-02-26 15:05:00,111.34,111.52,111.32,111.52,20764.0,81.4373,81.5689,81.4226,81.5689,20764.0
2018-02-26 15:10:00,111.53,111.53,111.44,111.47,16031.0,81.5762,81.5762,81.5104,81.5324,16031.0
2018-02-26 15:15:00,111.48,111.49,111.37,111.44,17575.0,81.5397,81.547,81.4592,81.5104,17575.0
2018-02-26 15:20:00,111.45,111.54,111.37,111.48,26162.0,81.5177,81.5836,81.4592,81.5397,26162.0
2018-02-26 15:25:00,111.48,111.56,111.44,111.54,20763.0,81.5397,81.5982,81.5104,81.5836,20763.0
2018-02-26 15:30:00,111.53,111.55,111.45,111.45,19014.0,81.5762,81.5909,81.5177,81.5177,19014.0
2018-02-26 15:35:00,111.45,111.46,111.38,111.44,26260.0,81.5177,81.525,81.4665,81.5104,26260.0
2018-02-26 15:40:00,111.43,111.45,111.31,111.32,32177.0,81.5031,81.5177,81.4153,81.4226,32177.0
2018-02-26 15:45:00,111.32,111.35,111.2,111.21,39989.0,81.4226,81.4446,81.3349,81.3422,39989.0
2018-02-26 15:50:00,111.21,111.32,111.21,111.25,46873.0,81.3422,81.4226,81.3422,81.3714,46873.0
2018-02-26 15:55:00,111.25,111.56,111.24,111.53,107738.0,81.3714,81.5982,81.3641,81.5762,107738.0
2018-02-27 09:30:00,111.41,111.78,110.08,110.23,53844.0,81.4885,81.7591,80.5157,80.6254,53844.0
2018-02-27 09:35:00,110.23,110.32,109.51,109.52,78125.0,80.6254,80.6912,80.0988,80.1061,78125.0
2018-02-27 09:40:00,109.51,109.52,108.6,108.66,128149.0,80.0988,80.1061,79.4332,79.477,128149.0
2018-02-27 09:45:00,108.7,109.63,108.64,109.51,100295.0,79.5063,80.1865,79.4624,80.0988,100295.0
2018-02-27 09:50:00,109.5,110.5,109.5,109.69,37671.0,80.0914,80.8229,80.0914,80.2304,37671.0
2018-02-27 09:55:00,109.67,110.34,109.56,110.09,84491.0,80.2158,80.7058,80.1353,80.523,84491.0
2018-02-27 10:00:00,110.09,110.39,110.05,110.25,36905.0,80.523,80.7424,80.4937,80.64,36905.0
2018-02-27 10:05:00,110.26,110.59,110.24,110.37,64771.0,80.6473,80.8887,80.6327,80.7278,64771.0
2018-02-27 10:10:00,110.33,110.47,110.13,110.47,140431.0,80.6985,80.8009,80.5522,80.8009,140431.0
2018-02-27 10:15:00,110.47,110.51,110.34,110.45,28946.0,80.8009,80.8302,80.7058,80.7863,28946.0
2018-02-27 10:20:00,110.42,110.54,110.28,110.38,31983.0,80.7644,80.8521,80.662,80.7351,31983.0
2018-02-27 10:25:00,110.38,110.52,110.21,110.38,40748.0,80.7351,80.8375,80.6108,80.7351,40748.0
2018-02-27 10:30:00,110.38,110.53,110.26,110.43,18002.0,80.7351,80.8448,80.6473,80.7717,18002.0
2018-02-27 10:35:00,110.43,110.48,110.35,110.46,21284.0,80.7717,80.8082,80.7132,80.7936,21284.0
2018-02-27 10:40:00,110.48,110.58,110.23,110.36,37667.0,80.8082,80.8814,80.6254,80.7205,37667.0
2018-02-27 10:45:00,110.36,110.45,110.21,110.45,59043.0,80.7205,80.7863,80.6108,80.7863,59043.0
2018-02-27 10:50:00,110.42,110.43,110.07,110.23,84635.0,80.7644,80.7717,80.5084,80.6254,84635.0
2018-02-27 10:55:00,110.24,110.43,110.1,110.39,58839.0,80.6327,80.7717,80.5303,80.7424,58839.0
2018-02-27 11:00:00,110.36,110.48,110.26,110.41,29687.0,80.7205,80.8082,80.6473,80.757,29687.0
2018-02-27 11:05:00,110.39,110.46,110.35,110.42,12300.0,80.7424,80.7936,80.7132,80.7644,12300.0
2018-02-27 11:10:00,110.45,110.48,110.21,110.25,32647.0,80.7863,80.8082,80.6108,80.64,32647.0
2018-02-27 11:15:00,110.25,110.32,110.1,110.12,38785.0,80.64,80.6912,80.5303,80.5449,38785.0
2018-02-27 11:20:00,110.1,110.2,109.97,110.13,99599.0,80.5303,80.6034,80.4352,80.5522,99599.0
2018-02-27 11:25:00,110.13,110.22,109.64,109.79,31688.0,80.5522,80.6181,80.1938,80.3036,31688.0
2018-02-27 11:30:00,109.77,110.07,109.71,109.93,31062.0,80.2889,80.5084,80.245,80.406,31062.0
2018-02-27 11:35:00,109.99,110.13,109.89,109.95,21148.0,80.4498,80.5522,80.3767,80.4206,21148.0
2018-02-27 11:40:00,109.95,110.07,109.95,110.0,13968.0,80.4206,80.5084,80.4206,80.4572,13968.0
2018-02-27 11:45:00,110.0,110.1,109.96,110.1,7395.0,80.4572,80.5303,80.4279,80.5303,7395.0
2018-02-27 11:50:00,110.06,110.08,109.94,109.96,8124.0,80.501,80.5157,80.4133,80.4279,8124.0
2018-02-27 11:55:00,109.94,109.94,109.63,109.64,15581.0,80.4133,80.4133,80.1865,80.1938,15581.0
2018-02-27 12:00:00,109.64,109.74,109.6,109.63,9408.0,80.1938,80.267,80.1646,80.1865,9408.0
2018-02-27 12:05:00,109.65,109.79,109.65,109.73,8789.0,80.2012,80.3036,80.2012,80.2597,8789.0
2018-02-27 12:10:00,109.72,109.73,109.64,109.66,17352.0,80.2524,80.2597,80.1938,80.2085,17352.0
2018-02-27 12:15:00,109.66,109.75,109.57,109.64,28394.0,80.2085,80.2743,80.1426,80.1938,28394.0
2018-02-27 12:20:00,109.63,109.67,109.54,109.59,25293.0,80.1865,80.2158,80.1207,80.1573,25293.0
2018-02-27 12:25:00,109.6,109.92,109.55,109.88,13359.0,80.1646,80.3986,80.128,80.3694,13359.0
2018-02-27 12:30:00,109.89,110.06,109.85,109.91,9497.0,80.3767,80.501,80.3474,80.3913,9497.0
2018-02-27 12:35:00,109.91,110.07,109.88,110.07,10917.0,80.3913,80.5084,80.3694,80.5084,10917.0
2018-02-27 12:40:00,110.07,110.07,109.84,109.85,18882.0,80.5084,80.5084,80.3401,80.3474,18882.0
2018-02-27 12:45:00,109.86,109.94,109.72,109.82,29792.0,80.3548,80.4133,80.2524,80.3255,29792.0
2018-02-27 12:50:00,109.84,110.15,109.84,110.12,16050.0,80.3401,80.5669,80.3401,80.5449,16050.0
2018-02-27 12:55:00,110.11,110.26,110.06,110.26,13820.0,80.5376,80.6473,80.501,80.6473,13820.0
2018-02-27 13:00:00,110.3,110.35,110.25,110.3,21847.0,80.6766,80.7132,80.64,80.6766,21847.0
2018-02-27 13:05:00,110.33,110.64,110.28,110.64,14766.0,80.6985,80.9253,80.662,80.9253,14766.0
2018-02-27 13:10:00,110.62,110.62,110.32,110.33,13382.0,80.9106,80.9106,80.6912,80.6985,13382.0
2018-02-27 13:15:00,110.36,110.43,110.27,110.43,40074.0,80.7205,80.7717,80.6546,80.7717,40074.0
2018-02-27 13:20:00,110.43,110.47,110.29,110.32,7530.0,80.7717,80.8009,80.6693,80.6912,7530.0
2018-02-27 13:25:00,110.3,110.47,110.29,110.47,13772.0,80.6766,80.8009,80.6693,80.8009,13772.0
2018-02-27 13:30:00,110.49,110.69,110.49,110.61,11377.0,80.8156,80.9618,80.8156,80.9033,11377.0
2018-02-27 13:35:00,110.56,110.64,110.51,110.51,9327.0,80.8668,80.9253,80.8302,80.8302,9327.0
2018-02-27 13:40:00,110.51,110.58,110.46,110.53,6409.0,80.8302,80.8814,80.7936,80.8448,6409.0
2018-02-27 13:45:00,110.54,110.66,110.5,110.51,13668.0,80.8521,80.9399,80.8229,80.8302,13668.0
2018-02-27 13:50:00,110.5,110.54,110.42,110.54,11910.0,80.8229,80.8521,80.7644,80.8521,11910.0
2018-02-27 13:55:00,110.54,110.55,110.47,110.52,7646.0,80.8521,80.8594,80.8009,80.8375,7646.0
2018-02-27 14:00:00,110.52,110.52,110.4,110.4,8492.0,80.8375,80.8375,80.7497,80.7497,8492.0
2018-02-27 14:05:00,110.41,110.41,110.25,110.35,12321.0,80.757,80.757,80.64,80.7132,12321.0
2018-02-27 14:10:00,110.33,110.46,110.31,110.43,28563.0,80.6985,80.7936,80.6839,80.7717,28563.0
2018-02-27 14:15:00,110.4,110.66,110.35,110.59,11097.0,80.7497,80.9399,80.7132,80.8887,11097.0
2018-02-27 14:20:00,110.48,110.6,110.48,110.48,11379.0,80.8082,80.896,80.8082,80.8082,11379.0
2018-02-27 14:25:00,110.47,110.65,110.46,110.58,10664.0,80.8009,80.9326,80.7936,80.8814,10664.0
2018-02-27 14:30:00,110.58,110.83,110.42,110.81,16668.0,80.8814,81.0642,80.7644,81.0496,16668.0
2018-02-27 14:35:00,110.79,110.85,110.75,110.82,19264.0,81.035,81.0789,81.0057,81.0569,19264.0
2018-02-27 14:40:00,110.82,110.83,110.69,110.77,13346.0,81.0569,81.0642,80.9618,81.0204,13346.0
2018-02-27 14:45:00,110.73,110.75,110.56,110.67,17932.0,80.9911,81.0057,80.8668,80.9472,17932.0
2018-02-27 14:50:00,110.67,110.78,110.57,110.58,16417.0,80.9472,81.0277,80.8741,80.8814,16417.0
2018-02-27 14:55:00,110.6,110.92,110.58,110.84,22902.0,80.896,81.1301,80.8814,81.0716,22902.0
2018-02-27 15:00:00,110.83,110.95,110.75,110.75,47333.0,81.0642,81.152,81.0057,81.0057,47333.0
2018-02-27 15:05:00,110.76,110.76,110.48,110.48,80627.0,81.013,81.013,80.8082,80.8082,80627.0
2018-02-27 15:10:00,110.5,110.57,110.44,110.54,27641.0,80.8229,80.8741,80.779,80.8521,27641.0
2018-02-27 15:15:00,110.52,110.56,110.38,110.38,35468.0,80.8375,80.8668,80.7351,80.7351,35468.0
2018-02-27 15:20:00,110.4,110.51,110.38,110.39,29904.0,80.7497,80.8302,80.7351,80.7424,29904.0
2018-02-27 15:25:00,110.39,110.47,110.35,110.44,23343.0,80.7424,80.8009,80.7132,80.779,23343.0
2018-02-27 15:30:00,110.47,110.54,110.45,110.54,22570.0,80.8009,80.8521,80.7863,80.8521,22570.0
2018-02-27 15:35:00,110.55,110.58,110.5,110.57,39050.0,80.8594,80.8814,80.8229,80.8741,39050.0
2018-02-27 15:40:00,110.56,110.66,110.56,110.61,74628.0,80.8668,80.9399,80.8668,80.9033,74628.0
2018-02-27 15:45:00,110.6,110.7,110.6,110.63,62938.0,80.896,80.9692,80.896,80.918,62938.0
2018-02-27 15:50:00,110.62,110.67,110.41,110.48,125873.0,80.9106,80.9472,80.757,80.8082,125873.0
2018-02-27 15:55:00,110.47,110.48,110.3,110.31,117344.0,80.8009,80.8082,80.6766,80.6839,117344.0
2018-02-28 09:30:00,110.51,110.8,110.44,110.64,45522.0,80.8302,81.0423,80.779,80.9253,45522.0
2018-02-28 09:35:00,110.6,110.6,110.26,110.48,28822.0,80.896,80.896,80.6473,80.8082,28822.0
2018-02-28 09:40:00,110.53,110.74,110.43,110.74,20807.0,80.8448,80.9984,80.7717,80.9984,20807.0
2018-02-28 09:45:00,110.71,110.87,110.58,110.84,13218.0,80.9765,81.0935,80.8814,81.0716,13218.0
2018-02-28 09:50:00,110.85,110.89,110.7,110.74,16133.0,81.0789,81.1081,80.9692,80.9984,16133.0
2018-02-28 09:55:00,110.76,110.87,110.66,110.84,28537.0,81.013,81.0935,80.9399,81.0716,28537.0
2018-02-28 10:00:00,110.82,111.09,110.78,111.02,26226.0,81.0569,81.2544,81.0277,81.2032,26226.0
2018-02-28 10:05:00,111.0,111.14,110.99,111.13,58369.0,81.1886,81.291,81.1813,81.2837,58369.0
2018-02-28 10:10:00,111.13,111.16,111.06,111.1,54552.0,81.2837,81.3056,81.2325,81.2617,54552.0
2018-02-28 10:15:00,111.1,111.18,111.04,111.07,61491.0,81.2617,81.3202,81.2178,81.2398,61491.0
2018-02-28 10:20:00,111.07,111.09,110.79,110.84,17939.0,81.2398,81.2544,81.035,81.0716,17939.0
2018-02-28 10:25:00,110.87,111.0,110.73,110.86,14667.0,81.0935,81.1886,80.9911,81.0862,14667.0
2018-02-28 10:30:00,110.89,111.16,110.82,111.14,15581.0,81.1081,81.3056,81.0569,81.291,15581.0
2018-02-28 10:35:00,111.14,111.2,111.1,111.17,44715.0,81.291,81.3349,81.2617,81.3129,44715.0
2018-02-28 10:40:00,111.17,111.29,111.14,111.14,9466.0,81.3129,81.4007,81.291,81.291,9466.0
2018-02-28 10:45:00,111.18,111.27,111.15,111.15,28171.0,81.3202,81.3861,81.2983,81.2983,28171.0
2018-02-28 10:50:00,111.16,111.23,111.14,111.2,36290.0,81.3056,81.3568,81.291,81.3349,36290.0
2018-02-28 10:55:00,111.22,111.23,111.08,111.21,18042.0,81.3495,81.3568,81.2471,81.3422,18042.0
2018-02-28 11:00:00,111.22,111.31,111.18,111.25,16836.0,81.3495,81.4153,81.3202,81.3714,16836.0
2018-02-28 11:05:00,111.23,111.26,110.98,110.98,30051.0,81.3568,81.3788,81.174,81.174,30051.0
2018-02-28 11:10:00,110.97,111.0,110.88,110.99,11996.0,81.1666,81.1886,81.1008,81.1813,11996.0
2018-02-28 11:15:00,111.04,111.32,111.04,111.32,18543.0,81.2178,81.4226,81.2178,81.4226,18543.0
2018-02-28 11:20:00,111.28,111.57,111.28,111.51,18396.0,81.3934,81.6055,81.3934,81.5616,18396.0
2018-02-28 11:25:00,111.5,111.62,111.34,111.35,37650.0,81.5543,81.6421,81.4373,81.4446,37650.0
2018-02-28 11:30:00,111.36,111.36,111.04,111.05,18870.0,81.4519,81.4519,81.2178,81.2252,18870.0
2018-02-28 11:35:00,111.08,111.33,111.08,111.23,7601.0,81.2471,81.43,81.2471,81.3568,7601.0
2018-02-28 11:40:00,111.23,111.38,111.16,111.38,14150.0,81.3568,81.4665,81.3056,81.4665,14150.0
2018-02-28 11:45:00,111.36,111.56,111.33,111.56,7119.0,81.4519,81.5982,81.43,81.5982,7119.0
2018-02-28 11:50:00,111.58,111.63,111.43,111.53,13184.0,81.6128,81.6494,81.5031,81.5762,13184.0
2018-02-28 11:55:00,111.54,111.76,111.54,111.7,7183.0,81.5836,81.7445,81.5836,81.7006,7183.0
2018-02-28 12:00:00,111.67,111.82,111.67,111.75,10711.0,81.6786,81.7884,81.6786,81.7372,10711.0
2018-02-28 12:05:00,111.72,111.99,111.72,111.98,53999.0,81.7152,81.9127,81.7152,81.9054,53999.0
2018-02-28 12:10:00,111.98,111.98,111.62,111.64,8310.0,81.9054,81.9054,81.6421,81.6567,8310.0
2018-02-28 12:15:00,111.66,111.73,111.61,111.63,14962.0,81.6713,81.7225,81.6348,81.6494,14962.0
2018-02-28 12:20:00,111.62,111.71,111.6,111.62,11880.0,81.6421,81.7079,81.6274,81.6421,11880.0
2018-02-28 12:25:00,111.63,111.75,111.61,111.64,15573.0,81.6494,81.7372,81.6348,81.6567,15573.0
2018-02-28 12:30:00,111.64,111.68,111.48,111.55,15690.0,81.6567,81.686,81.5397,81.5909,15690.0
2018-02-28 12:35:00,111.53,111.71,111.51,111.7,14782.0,81.5762,81.7079,81.5616,81.7006,14782.0
2018-02-28 12:40:00,111.72,111.72,111.6,111.61,7635.0,81.7152,81.7152,81.6274,81.6348,7635.0
2018-02-28 12:45:00,111.62,111.74,111.58,111.73,7219.0,81.6421,81.7298,81.6128,81.7225,7219.0
2018-02-28 12:50:00,111.71,111.79,111.66,111.66,9220.0,81.7079,81.7664,81.6713,81.6713,9220.0
2018-02-28 12:55:00,111.64,111.66,111.43,111.43,26846.0,81.6567,81.6713,81.5031,81.5031,26846.0
2018-02-28 13:00:00,111.43,111.52,111.23,111.26,14604.0,81.5031,81.5689,81.3568,81.3788,14604.0
2018-02-28 13:05:00,111.24,111.32,111.23,111.29,16918.0,81.3641,81.4226,81.3568,81.4007,16918.0
2018-02-28 13:10:00,111.3,111.43,111.27,111.4,31356.0,81.408,81.5031,81.3861,81.4812,31356.0
2018-02-28 13:15:00,111.41,111.59,111.39,111.51,42258.0,81.4885,81.6201,81.4738,81.5616,42258.0
2018-02-28 13:20:00,111.51,111.65,111.48,111.65,18119.0,81.5616,81.664,81.5397,81.664,18119.0
2018-02-28 13:25:00,111.62,111.81,111.62,111.74,36608.0,81.6421,81.781,81.6421,81.7298,36608.0
2018-02-28 13:30:00,111.69,111.79,111.69,111.78,16739.0,81.6933,81.7664,81.6933,81.7591,16739.0
2018-02-28 13:35:00,111.78,111.8,111.65,111.73,25236.0,81.7591,81.7737,81.664,81.7225,25236.0
2018-02-28 13:40:00,111.73,111.73,111.45,111.45,16849.0,81.7225,81.7225,81.5177,81.5177,16849.0
2018-02-28 13:45:00,111.45,111.62,111.4,111.58,37033.0,81.5177,81.6421,81.4812,81.6128,37033.0
2018-02-28 13:50:00,111.58,111.64,111.54,111.59,16119.0,81.6128,81.6567,81.5836,81.6201,16119.0
2018-02-28 13:55:00,111.6,111.68,111.57,111.66,41628.0,81.6274,81.686,81.6055,81.6713,41628.0
2018-02-28 14:00:00,111.64,112.03,111.6,112.0,40541.0,81.6567,81.942,81.6274,81.92,40541.0
2018-02-28 14:05:00,112.0,112.03,111.9,112.0,45429.0,81.92,81.942,81.8469,81.92,45429.0
2018-02-28 14:10:00,111.99,112.03,111.97,112.01,53125.0,81.9127,81.942,81.8981,81.9273,53125.0
2018-02-28 14:15:00,112.01,112.05,111.97,112.0,59440.0,81.9273,81.9566,81.8981,81.92,59440.0
2018-02-28 14:20:00,112.02,112.1,111.97,112.03,21931.0,81.9346,81.9932,81.8981,81.942,21931.0
2018-02-28 14:25:00,112.01,112.11,111.99,112.04,22638.0,81.9273,82.0005,81.9127,81.9493,22638.0
2018-02-28 14:30:00,112.04,112.12,111.99,112.08,25735.0,81.9493,82.0078,81.9127,81.9785,25735.0
2018-02-28 14:35:00,112.07,112.08,111.96,111.98,34865.0,81.9712,81.9785,81.8908,81.9054,34865.0
2018-02-28 14:40:00,111.98,112.12,111.95,112.1,23578.0,81.9054,82.0078,81.8834,81.9932,23578.0
2018-02-28 14:45:00,112.1,112.12,112.0,112.1,32226.0,81.9932,82.0078,81.92,81.9932,32226.0
2018-02-28 14:50:00,112.11,112.13,111.89,111.89,28242.0,82.0005,82.0151,81.8396,81.8396,28242.0
2018-02-28 14:55:00,111.9,111.94,111.86,111.91,27307.0,81.8469,81.8761,81.8176,81.8542,27307.0
2018-02-28 15:00:00,111.92,111.98,111.88,111.92,33451.0,81.8615,81.9054,81.8322,81.8615,33451.0
2018-02-28 15:05:00,111.91,111.95,111.87,111.93,31594.0,81.8542,81.8834,81.8249,81.8688,31594.0
2018-02-28 15:10:00,111.94,111.98,111.88,111.92,53354.0,81.8761,81.9054,81.8322,81.8615,53354.0
2018-02-28 15:15:00,111.92,111.98,111.87,111.91,40639.0,81.8615,81.9054,81.8249,81.8542,40639.0
2018-02-28 15:20:00,111.9,111.92,111.78,111.81,77299.0,81.8469,81.8615,81.7591,81.781,77299.0
2018-02-28 15:25:00,111.81,111.83,111.65,111.73,58575.0,81.781,81.7957,81.664,81.7225,58575.0
2018-02-28 15:30:00,111.73,111.74,111.51,111.52,51792.0,81.7225,81.7298,81.5616,81.5689,51792.0
2018-02-28 15:35:00,111.51,111.51,110.92,111.02,71028.0,81.5616,81.5616,81.1301,81.2032,71028.0
2018-02-28 15:40:00,111.04,111.05,110.67,110.73,41148.0,81.2178,81.2252,80.9472,80.9911,41148.0
2018-02-28 15:45:00,110.72,110.73,110.39,110.42,134900.0,80.9838,80.9911,80.7424,80.7644,134900.0
2018-02-28 15:50:00,110.42,110.45,110.13,110.13,76111.0,80.7644,80.7863,80.5522,80.5522,76111.0
2018-02-28 15:55:00,110.14,110.18,109.93,109.97,196782.0,80.5596,80.5888,80.406,80.4352,196782.0
2018-03-01 09:30:00,108.1,108.5,107.94,107.95,32927.0,79.0674,79.36,78.9504,78.9577,32927.0
2018-03-01 09:35:00,108.07,108.2,107.18,107.26,449532.0,79.0455,79.1406,78.3945,78.453,449532.0
2018-03-01 09:40:00,107.33,107.8,106.92,106.95,303773.0,78.5042,78.848,78.2044,78.2263,303773.0
2018-03-01 09:45:00,106.98,107.34,106.5,106.81,250852.0,78.2482,78.5116,77.8972,78.1239,250852.0
2018-03-01 09:50:00,106.85,107.01,106.64,106.83,137751.0,78.1532,78.2702,77.9996,78.1385,137751.0
2018-03-01 09:55:00,106.87,107.43,106.84,107.21,108600.0,78.1678,78.5774,78.1458,78.4165,108600.0
2018-03-01 10:00:00,107.2,107.87,106.99,107.75,139684.0,78.4092,78.8992,78.2556,78.8114,139684.0
2018-03-01 10:05:00,107.74,107.82,107.47,107.6,51823.0,78.8041,78.8626,78.6066,78.7017,51823.0
2018-03-01 10:10:00,107.61,107.72,107.21,107.53,47919.0,78.709,78.7895,78.4165,78.6505,47919.0
2018-03-01 10:15:00,107.54,107.74,107.43,107.43,36553.0,78.6578,78.8041,78.5774,78.5774,36553.0
2018-03-01 10:20:00,107.4,107.67,107.18,107.64,45978.0,78.5554,78.7529,78.3945,78.731,45978.0
2018-03-01 10:25:00,107.65,108.0,107.44,107.99,254823.0,78.7383,78.9943,78.5847,78.987,254823.0
2018-03-01 10:30:00,108.0,108.23,107.9,108.12,72427.0,78.9943,79.1625,78.9212,79.0821,72427.0
2018-03-01 10:35:00,108.11,108.15,107.68,107.76,50139.0,79.0748,79.104,78.7602,78.8188,50139.0
2018-03-01 10:40:00,107.78,107.78,107.45,107.48,65038.0,78.8334,78.8334,78.592,78.614,65038.0
2018-03-01 10:45:00,107.48,107.55,106.97,107.0,50500.0,78.614,78.6652,78.2409,78.2629,50500.0
2018-03-01 10:50:00,107.0,107.12,106.94,107.08,90764.0,78.2629,78.3506,78.219,78.3214,90764.0
2018-03-01 10:55:00,107.1,107.16,106.46,106.5,55145.0,78.336,78.3799,77.8679,77.8972,55145.0
2018-03-01 11:00:00,106.5,106.55,105.91,106.1,140405.0,77.8972,77.9337,77.4656,77.6046,140405.0
2018-03-01 11:05:00,106.13,106.41,106.12,106.35,66524.0,77.6265,77.8313,77.6192,77.7874,66524.0
2018-03-01 11:10:00,106.33,106.33,105.97,106.07,63004.0,77.7728,77.7728,77.5095,77.5826,63004.0
2018-03-01 11:15:00,106.06,106.21,105.98,106.14,44241.0,77.5753,77.685,77.5168,77.6338,44241.0
2018-03-01 11:20:00,106.12,106.13,105.95,106.03,57527.0,77.6192,77.6265,77.4949,77.5534,57527.0
2018-03-01 11:25:00,106.02,106.06,105.67,105.89,57625.0,77.5461,77.5753,77.2901,77.451,57625.0
2018-03-01 11:30:00,105.9,106.09,105.78,106.03,78974.0,77.4583,77.5973,77.3705,77.5534,78974.0
2018-03-01 11:35:00,106.03,106.18,105.97,106.04,116281.0,77.5534,77.6631,77.5095,77.5607,116281.0
2018-03-01 11:40:00,106.03,106.41,105.98,106.25,69316.0,77.5534,77.8313,77.5168,77.7143,69316.0
2018-03-01 11:45:00,106.23,106.53,106.22,106.39,39359.0,77.6997,77.9191,77.6924,77.8167,39359.0
2018-03-01 11:50:00,106.42,106.91,106.41,106.91,21494.0,77.8386,78.197,77.8313,78.197,21494.0
2018-03-01 11:55:00,106.86,107.05,106.78,106.79,89206.0,78.1605,78.2994,78.102,78.1093,89206.0
2018-03-01 12:00:00,106.81,106.84,106.25,106.38,29059.0,78.1239,78.1458,77.7143,77.8094,29059.0
2018-03-01 12:05:00,106.41,106.52,106.3,106.46,24419.0,77.8313,77.9118,77.7509,77.8679,24419.0
2018-03-01 12:10:00,106.48,106.58,106.4,106.51,12476.0,77.8825,77.9557,77.824,77.9045,12476.0
2018-03-01 12:15:00,106.51,106.81,106.45,106.79,20469.0,77.9045,78.1239,77.8606,78.1093,20469.0
2018-03-01 12:20:00,106.77,106.77,106.6,106.61,17001.0,78.0946,78.0946,77.9703,77.9776,17001.0
2018-03-01 12:25:00,106.64,106.86,106.59,106.76,27844.0,77.9996,78.1605,77.963,78.0873,27844.0
2018-03-01 12:30:00,106.73,106.73,106.47,106.65,13247.0,78.0654,78.0654,77.8752,78.0069,13247.0
2018-03-01 12:35:00,106.66,106.78,106.63,106.66,14076.0,78.0142,78.102,77.9922,78.0142,14076.0
2018-03-01 12:40:00,106.67,106.69,106.4,106.45,13872.0,78.0215,78.0361,77.824,77.8606,13872.0
2018-03-01 12:45:00,106.45,106.63,106.34,106.61,20131.0,77.8606,77.9922,77.7801,77.9776,20131.0
2018-03-01 12:50:00,106.62,106.62,106.38,106.43,16185.0,77.9849,77.9849,77.8094,77.846,16185.0
2018-03-01 12:55:00,106.45,106.46,106.28,106.37,18446.0,77.8606,77.8679,77.7362,77.8021,18446.0
2018-03-01 13:00:00,106.34,106.34,105.86,106.04,27538.0,77.7801,77.7801,77.429,77.5607,27538.0
2018-03-01 13:05:00,106.04,106.08,105.84,105.94,32012.0,77.5607,77.59,77.4144,77.4876,32012.0
2018-03-01 13:10:00,105.97,106.32,105.92,106.24,19651.0,77.5095,77.7655,77.4729,77.707,19651.0
2018-03-01 13:15:00,106.23,106.36,106.23,106.27,15759.0,77.6997,77.7948,77.6997,77.7289,15759.0
2018-03-01 13:20:00,106.26,106.5,106.26,106.47,25002.0,77.7216,77.8972,77.7216,77.8752,25002.0
2018-03-01 13:25:00,106.5,106.9,106.5,106.8,67545.0,77.8972,78.1897,77.8972,78.1166,67545.0
2018-03-01 13:30:00,106.8,107.02,106.7,106.7,60446.0,78.1166,78.2775,78.0434,78.0434,60446.0
2018-03-01 13:35:00,106.68,106.68,106.45,106.45,20250.0,78.0288,78.0288,77.8606,77.8606,20250.0
2018-03-01 13:40:00,106.45,106.45,106.23,106.31,25353.0,77.8606,77.8606,77.6997,77.7582,25353.0
2018-03-01 13:45:00,106.32,106.32,106.1,106.23,24366.0,77.7655,77.7655,77.6046,77.6997,24366.0
2018-03-01 13:50:00,106.25,106.39,106.25,106.27,22530.0,77.7143,77.8167,77.7143,77.7289,22530.0
2018-03-01 13:55:00,106.24,106.39,106.17,106.29,33401.0,77.707,77.8167,77.6558,77.7436,33401.0
2018-03-01 14:00:00,106.32,106.38,105.94,106.35,41973.0,77.7655,77.8094,77.4876,77.7874,41973.0
2018-03-01 14:05:00,106.33,106.57,106.3,106.37,32711.0,77.7728,77.9484,77.7509,77.8021,32711.0
2018-03-01 14:10:00,106.36,106.41,106.07,106.13,19202.0,77.7948,77.8313,77.5826,77.6265,19202.0
2018-03-01 14:15:00,106.12,106.27,106.11,106.2,50363.0,77.6192,77.7289,77.6119,77.6777,50363.0
2018-03-01 14:20:00,106.19,106.21,106.06,106.15,32933.0,77.6704,77.685,77.5753,77.6412,32933.0
2018-03-01 14:25:00,106.15,106.22,106.01,106.12,22967.0,77.6412,77.6924,77.5388,77.6192,22967.0
2018-03-01 14:30:00,106.11,106.12,105.83,106.0,25052.0,77.6119,77.6192,77.4071,77.5314,25052.0
2018-03-01 14:35:00,106.0,106.0,105.81,105.9,63923.0,77.5314,77.5314,77.3925,77.4583,63923.0
2018-03-01 14:40:00,105.9,105.97,105.68,105.73,75836.0,77.4583,77.5095,77.2974,77.334,75836.0
2018-03-01 14:45:00,105.73,105.93,105.72,105.76,37821.0,77.334,77.4802,77.3266,77.3559,37821.0
2018-03-01 14:50:00,105.75,105.8,105.42,105.48,70703.0,77.3486,77.3852,77.1072,77.1511,70703.0
2018-03-01 14:55:00,105.49,105.92,105.46,105.9,48026.0,77.1584,77.4729,77.1365,77.4583,48026.0
2018-03-01 15:00:00,105.9,105.92,105.65,105.74,39176.0,77.4583,77.4729,77.2754,77.3413,39176.0
2018-03-01 15:05:00,105.74,106.15,105.67,106.08,42349.0,77.3413,77.6412,77.2901,77.59,42349.0
2018-03-01 15:10:00,106.08,106.13,105.83,105.99,51279.0,77.59,77.6265,77.4071,77.5241,51279.0
2018-03-01 15:15:00,106.0,106.21,105.95,106.17,31216.0,77.5314,77.685,77.4949,77.6558,31216.0
2018-03-01 15:20:00,106.17,106.25,105.89,105.92,36802.0,77.6558,77.7143,77.451,77.4729,36802.0
2018-03-01 15:25:00,105.9,106.06,105.87,105.89,40195.0,77.4583,77.5753,77.4364,77.451,40195.0
2018-03-01 15:30:00,105.9,106.04,105.78,105.98,49401.0,77.4583,77.5607,77.3705,77.5168,49401.0
2018-03-01 15:35:00,105.96,106.19,105.86,105.9,125106.0,77.5022,77.6704,77.429,77.4583,125106.0
2018-03-01 15:40:00,105.9,106.0,105.82,105.99,80115.0,77.4583,77.5314,77.3998,77.5241,80115.0
2018-03-01 15:45:00,105.98,106.11,105.84,106.09,94225.0,77.5168,77.6119,77.4144,77.5973,94225.0
2018-03-01 15:50:00,106.1,106.28,106.06,106.12,118497.0,77.6046,77.7362,77.5753,77.6192,118497.0
2018-03-01 15:55:00,106.12,106.16,105.79,106.05,247251.0,77.6192,77.6485,77.3778,77.568,247251.0
2018-03-02 09:30:00,105.25,105.69,104.68,105.19,92113.0,76.9829,77.3047,76.566,76.939,92113.0
2018-03-02 09:35:00,105.21,105.4,104.7,104.73,32773.0,76.9536,77.0926,76.5806,76.6025,32773.0
2018-03-02 09:40:00,104.66,104.66,104.12,104.12,40983.0,76.5513,76.5513,76.1564,76.1564,40983.0
2018-03-02 09:45:00,104.13,104.18,103.65,104.0,88836.0,76.1637,76.2002,75.8126,76.0686,88836.0
2018-03-02 09:50:00,104.03,104.52,104.01,104.41,44734.0,76.0905,76.4489,76.0759,76.3685,44734.0
2018-03-02 09:55:00,104.41,104.94,104.33,104.94,47604.0,76.3685,76.7561,76.31,76.7561,47604.0
2018-03-02 10:00:00,104.98,105.32,104.87,105.3,31869.0,76.7854,77.0341,76.7049,77.0194,31869.0
2018-03-02 10:05:00,105.29,105.29,105.01,105.08,30650.0,77.0121,77.0121,76.8073,76.8585,30650.0
2018-03-02 10:10:00,105.05,105.18,104.87,105.13,26004.0,76.8366,76.9317,76.7049,76.8951,26004.0
2018-03-02 10:15:00,105.14,105.17,104.79,104.81,91851.0,76.9024,76.9244,76.6464,76.661,91851.0
2018-03-02 10:20:00,104.82,105.09,104.76,105.02,12799.0,76.6684,76.8658,76.6245,76.8146,12799.0
2018-03-02 10:25:00,104.97,105.02,104.72,104.8,15539.0,76.7781,76.8146,76.5952,76.6537,15539.0
2018-03-02 10:30:00,104.8,105.06,104.77,105.06,26443.0,76.6537,76.8439,76.6318,76.8439,26443.0
2018-03-02 10:35:00,105.09,105.33,105.07,105.32,24710.0,76.8658,77.0414,76.8512,77.0341,24710.0
2018-03-02 10:40:00,105.3,105.32,105.15,105.17,30291.0,77.0194,77.0341,76.9097,76.9244,30291.0
2018-03-02 10:45:00,105.2,105.2,104.98,105.02,26843.0,76.9463,76.9463,76.7854,76.8146,26843.0
2018-03-02 10:50:00,105.02,105.05,104.78,104.78,15594.0,76.8146,76.8366,76.6391,76.6391,15594.0
2018-03-02 10:55:00,104.8,104.94,104.78,104.94,19625.0,76.6537,76.7561,76.6391,76.7561,19625.0
2018-03-02 11:00:00,104.92,105.11,104.86,104.89,67836.0,76.7415,76.8805,76.6976,76.7196,67836.0
2018-03-02 11:05:00,104.89,104.94,104.47,104.51,47521.0,76.7196,76.7561,76.4124,76.4416,47521.0
2018-03-02 11:10:00,104.51,104.64,104.47,104.54,47474.0,76.4416,76.5367,76.4124,76.4636,47474.0
2018-03-02 11:15:00,104.55,104.63,104.47,104.53,15477.0,76.4709,76.5294,76.4124,76.4562,15477.0
2018-03-02 11:20:00,104.59,104.6,104.47,104.52,39856.0,76.5001,76.5074,76.4124,76.4489,39856.0
2018-03-02 11:25:00,104.51,104.73,104.49,104.64,24494.0,76.4416,76.6025,76.427,76.5367,24494.0
2018-03-02 11:30:00,104.62,104.75,104.57,104.63,23434.0,76.5221,76.6172,76.4855,76.5294,23434.0
2018-03-02 11:35:00,104.61,104.62,104.47,104.52,25162.0,76.5148,76.5221,76.4124,76.4489,25162.0
2018-03-02 11:40:00,104.55,104.72,104.5,104.67,22488.0,76.4709,76.5952,76.4343,76.5586,22488.0
2018-03-02 11:45:00,104.69,104.69,104.48,104.58,29922.0,76.5733,76.5733,76.4197,76.4928,29922.0
2018-03-02 11:50:00,104.61,104.66,104.4,104.4,47910.0,76.5148,76.5513,76.3612,76.3612,47910.0
2018-03-02 11:55:00,104.42,104.44,104.36,104.4,18728.0,76.3758,76.3904,76.3319,76.3612,18728.0
2018-03-02 12:00:00,104.4,104.56,104.34,104.49,39575.0,76.3612,76.4782,76.3173,76.427,39575.0
2018-03-02 12:05:00,104.5,104.75,104.46,104.73,30616.0,76.4343,76.6172,76.405,76.6025,30616.0
2018-03-02 12:10:00,104.71,104.75,104.62,104.67,22921.0,76.5879,76.6172,76.5221,76.5586,22921.0
2018-03-02 12:15:00,104.68,104.74,104.63,104.71,20745.0,76.566,76.6098,76.5294,76.5879,20745.0
2018-03-02 12:20:00,104.74,104.9,104.68,104.9,24986.0,76.6098,76.7269,76.566,76.7269,24986.0
2018-03-02 12:25:00,104.93,104.99,104.71,104.75,61082.0,76.7488,76.7927,76.5879,76.6172,61082.0
2018-03-02 12:30:00,104.76,104.76,104.46,104.53,17990.0,76.6245,76.6245,76.405,76.4562,17990.0
2018-03-02 12:35:00,104.53,104.63,104.51,104.6,14574.0,76.4562,76.5294,76.4416,76.5074,14574.0
2018-03-02 12:40:00,104.61,104.64,104.59,104.61,17720.0,76.5148,76.5367,76.5001,76.5148,17720.0
2018-03-02 12:45:00,104.6,104.69,104.59,104.63,17540.0,76.5074,76.5733,76.5001,76.5294,17540.0
2018-03-02 12:50:00,104.64,104.84,104.61,104.8,32687.0,76.5367,76.683,76.5148,76.6537,32687.0
2018-03-02 12:55:00,104.8,104.95,104.8,104.83,19732.0,76.6537,76.7634,76.6537,76.6757,19732.0
2018-03-02 13:00:00,104.84,104.85,104.61,104.63,9292.0,76.683,76.6903,76.5148,76.5294,9292.0
2018-03-02 13:05:00,104.61,104.66,104.59,104.61,16779.0,76.5148,76.5513,76.5001,76.5148,16779.0
2018-03-02 13:10:00,104.61,104.62,104.48,104.51,29473.0,76.5148,76.5221,76.4197,76.4416,29473.0
2018-03-02 13:15:00,104.51,104.62,104.51,104.56,12395.0,76.4416,76.5221,76.4416,76.4782,12395.0
2018-03-02 13:20:00,104.58,104.62,104.46,104.49,14156.0,76.4928,76.5221,76.405,76.427,14156.0
2018-03-02 13:25:00,104.52,104.55,104.39,104.4,9267.0,76.4489,76.4709,76.3538,76.3612,9267.0
2018-03-02 13:30:00,104.42,104.43,104.23,104.25,18129.0,76.3758,76.3831,76.2368,76.2514,18129.0
2018-03-02 13:35:00,104.25,104.25,104.0,104.01,28305.0,76.2514,76.2514,76.0686,76.0759,28305.0
2018-03-02 13:40:00,104.02,104.06,103.95,103.98,35385.0,76.0832,76.1125,76.032,76.054,35385.0
2018-03-02 13:45:00,103.98,104.12,103.97,104.12,26238.0,76.054,76.1564,76.0466,76.1564,26238.0
2018-03-02 13:50:00,104.14,104.23,104.08,104.11,22590.0,76.171,76.2368,76.1271,76.149,22590.0
2018-03-02 13:55:00,104.09,104.11,103.95,104.05,36558.0,76.1344,76.149,76.032,76.1052,36558.0
2018-03-02 14:00:00,104.06,104.33,104.06,104.31,130838.0,76.1125,76.31,76.1125,76.2953,130838.0
2018-03-02 14:05:00,104.33,104.34,104.2,104.26,52541.0,76.31,76.3173,76.2149,76.2588,52541.0
2018-03-02 14:10:00,104.25,104.47,104.23,104.43,46810.0,76.2514,76.4124,76.2368,76.3831,46810.0
2018-03-02 14:15:00,104.43,104.47,104.27,104.31,55237.0,76.3831,76.4124,76.2661,76.2953,55237.0
2018-03-02 14:20:00,104.32,104.43,104.23,104.3,35717.0,76.3026,76.3831,76.2368,76.288,35717.0
2018-03-02 14:25:00,104.31,104.42,104.3,104.34,47183.0,76.2953,76.3758,76.288,76.3173,47183.0
2018-03-02 14:30:00,104.35,104.47,104.21,104.21,138351.0,76.3246,76.4124,76.2222,76.2222,138351.0
2018-03-02 14:35:00,104.25,104.48,104.23,104.45,61851.0,76.2514,76.4197,76.2368,76.3977,61851.0
2018-03-02 14:40:00,104.47,104.5,104.11,104.28,71278.0,76.4124,76.4343,76.149,76.2734,71278.0
2018-03-02 14:45:00,104.29,104.46,104.29,104.41,22120.0,76.2807,76.405,76.2807,76.3685,22120.0
2018-03-02 14:50:00,104.41,104.48,104.29,104.31,21419.0,76.3685,76.4197,76.2807,76.2953,21419.0
2018-03-02 14:55:00,104.29,104.3,103.96,103.96,20840.0,76.2807,76.288,76.0393,76.0393,20840.0
2018-03-02 15:00:00,103.97,104.16,103.92,104.11,33591.0,76.0466,76.1856,76.0101,76.149,33591.0
2018-03-02 15:05:00,104.11,104.17,104.0,104.12,18538.0,76.149,76.1929,76.0686,76.1564,18538.0
2018-03-02 15:10:00,104.13,104.15,103.88,103.93,22853.0,76.1637,76.1783,75.9808,76.0174,22853.0
2018-03-02 15:15:00,103.94,103.94,103.83,103.87,28611.0,76.0247,76.0247,75.9442,75.9735,28611.0
2018-03-02 15:20:00,103.87,104.02,103.87,103.97,27543.0,75.9735,76.0832,75.9735,76.0466,27543.0
2018-03-02 15:25:00,103.98,104.01,103.86,103.86,30838.0,76.054,76.0759,75.9662,75.9662,30838.0
2018-03-02 15:30:00,103.85,103.91,103.81,103.86,41495.0,75.9589,76.0028,75.9296,75.9662,41495.0
2018-03-02 15:35:00,103.85,104.36,103.83,104.36,52859.0,75.9589,76.3319,75.9442,76.3319,52859.0
2018-03-02 15:40:00,104.34,104.52,104.28,104.46,107073.0,76.3173,76.4489,76.2734,76.405,107073.0
2018-03-02 15:45:00,104.45,104.56,104.38,104.54,99942.0,76.3977,76.4782,76.3465,76.4636,99942.0
2018-03-02 15:50:00,104.54,104.82,104.54,104.81,92884.0,76.4636,76.6684,76.4636,76.661,92884.0
2018-03-02 15:55:00,104.81,104.84,104.53,104.54,192030.0,76.661,76.683,76.4562,76.4636,192030.0
2018-03-05 09:30:00,104.02,104.59,104.02,104.4,27566.0,76.0832,76.5001,76.0832,76.3612,27566.0
2018-03-05 09:35:00,104.35,104.66,104.28,104.66,8738.0,76.3246,76.5513,76.2734,76.5513,8738.0
2018-03-05 09:40:00,104.66,105.21,104.54,105.14,12601.0,76.5513,76.9536,76.4636,76.9024,12601.0
2018-03-05 09:45:00,105.17,105.24,105.02,105.09,19896.0,76.9244,76.9756,76.8146,76.8658,19896.0
2018-03-05 09:50:00,105.07,105.33,105.06,105.3,15101.0,76.8512,77.0414,76.8439,77.0194,15101.0
2018-03-05 09:55:00,105.32,105.44,105.13,105.17,49747.0,77.0341,77.1218,76.8951,76.9244,49747.0
2018-03-05 10:00:00,105.1,105.49,105.1,105.49,12664.0,76.8732,77.1584,76.8732,77.1584,12664.0
2018-03-05 10:05:00,105.46,105.71,105.39,105.71,19197.0,77.1365,77.3193,77.0853,77.3193,19197.0
2018-03-05 10:10:00,105.75,105.9,105.7,105.85,15071.0,77.3486,77.4583,77.312,77.4217,15071.0
2018-03-05 10:15:00,105.85,106.09,105.76,106.09,19200.0,77.4217,77.5973,77.3559,77.5973,19200.0
2018-03-05 10:20:00,106.06,106.06,105.58,105.58,35059.0,77.5753,77.5753,77.2242,77.2242,35059.0
2018-03-05 10:25:00,105.61,105.77,105.49,105.77,36826.0,77.2462,77.3632,77.1584,77.3632,36826.0
2018-03-05 10:30:00,105.77,105.8,105.68,105.71,14653.0,77.3632,77.3852,77.2974,77.3193,14653.0
2018-03-05 10:35:00,105.75,105.9,105.7,105.86,15776.0,77.3486,77.4583,77.312,77.429,15776.0
2018-03-05 10:40:00,105.86,106.0,105.78,105.95,15553.0,77.429,77.5314,77.3705,77.4949,15553.0
2018-03-05 10:45:00,105.98,106.1,105.88,106.04,16778.0,77.5168,77.6046,77.4437,77.5607,16778.0
2018-03-05 10:50:00,106.04,106.09,105.96,106.04,16979.0,77.5607,77.5973,77.5022,77.5607,16979.0
2018-03-05 10:55:00,106.05,106.16,106.03,106.12,10883.0,77.568,77.6485,77.5534,77.6192,10883.0
2018-03-05 11:00:00,106.19,106.44,106.19,106.4,27784.0,77.6704,77.8533,77.6704,77.824,27784.0
2018-03-05 11:05:00,106.41,106.6,106.34,106.5,25996.0,77.8313,77.9703,77.7801,77.8972,25996.0
2018-03-05 11:10:00,106.52,106.79,106.44,106.78,18278.0,77.9118,78.1093,77.8533,78.102,18278.0
2018-03-05 11:15:00,106.73,106.89,106.65,106.89,34881.0,78.0654,78.1824,78.0069,78.1824,34881.0
2018-03-05 11:20:00,106.91,107.02,106.82,106.95,52277.0,78.197,78.2775,78.1312,78.2263,52277.0
2018-03-05 11:25:00,106.92,106.97,106.87,106.97,23241.0,78.2044,78.2409,78.1678,78.2409,23241.0
2018-03-05 11:30:00,106.97,107.24,106.96,107.05,17554.0,78.2409,78.4384,78.2336,78.2994,17554.0
2018-03-05 11:35:00,107.04,107.07,106.95,107.06,17463.0,78.2921,78.3141,78.2263,78.3068,17463.0
2018-03-05 11:40:00,107.07,107.09,106.95,107.01,32295.0,78.3141,78.3287,78.2263,78.2702,32295.0
2018-03-05 11:45:00,107.02,107.06,106.87,106.9,26843.0,78.2775,78.3068,78.1678,78.1897,26843.0
2018-03-05 11:50:00,106.9,106.94,106.8,106.82,17077.0,78.1897,78.219,78.1166,78.1312,17077.0
2018-03-05 11:55:00,106.83,106.98,106.82,106.9,16225.0,78.1385,78.2482,78.1312,78.1897,16225.0
2018-03-05 12:00:00,106.9,107.21,106.9,107.06,13514.0,78.1897,78.4165,78.1897,78.3068,13514.0
2018-03-05 12:05:00,107.07,107.21,107.04,107.21,10095.0,78.3141,78.4165,78.2921,78.4165,10095.0
2018-03-05 12:10:00,107.22,107.28,107.14,107.21,7653.0,78.4238,78.4677,78.3653,78.4165,7653.0
2018-03-05 12:15:00,107.22,107.23,107.07,107.12,15697.0,78.4238,78.4311,78.3141,78.3506,15697.0
2018-03-05 12:20:00,107.12,107.12,106.98,107.0,5053.0,78.3506,78.3506,78.2482,78.2629,5053.0
2018-03-05 12:25:00,107.08,107.19,107.02,107.09,5075.0,78.3214,78.4018,78.2775,78.3287,5075.0
2018-03-05 12:30:00,107.14,107.19,106.94,106.95,11786.0,78.3653,78.4018,78.219,78.2263,11786.0
2018-03-05 12:35:00,106.93,107.0,106.89,106.98,6645.0,78.2117,78.2629,78.1824,78.2482,6645.0
2018-03-05 12:40:00,106.97,107.05,106.94,106.95,9034.0,78.2409,78.2994,78.219,78.2263,9034.0
2018-03-05 12:45:00,107.0,107.08,107.0,107.03,6049.0,78.2629,78.3214,78.2629,78.2848,6049.0
2018-03-05 12:50:00,107.02,107.02,106.93,106.93,8011.0,78.2775,78.2775,78.2117,78.2117,8011.0
2018-03-05 12:55:00,106.93,107.12,106.9,107.08,10115.0,78.2117,78.3506,78.1897,78.3214,10115.0
2018-03-05 13:00:00,107.15,107.2,106.99,107.14,29197.0,78.3726,78.4092,78.2556,78.3653,29197.0
2018-03-05 13:05:00,107.11,107.14,106.98,107.02,47957.0,78.3433,78.3653,78.2482,78.2775,47957.0
2018-03-05 13:10:00,107.01,107.16,106.99,107.08,159220.0,78.2702,78.3799,78.2556,78.3214,159220.0
2018-03-05 13:15:00,107.08,107.45,107.04,107.08,58627.0,78.3214,78.592,78.2921,78.3214,58627.0
2018-03-05 13:20:00,107.08,107.24,107.04,107.17,43530.0,78.3214,78.4384,78.2921,78.3872,43530.0
2018-03-05 13:25:00,107.17,107.25,107.11,107.12,9373.0,78.3872,78.4457,78.3433,78.3506,9373.0
2018-03-05 13:30:00,107.11,107.22,107.07,107.17,21370.0,78.3433,78.4238,78.3141,78.3872,21370.0
2018-03-05 13:35:00,107.2,107.38,107.19,107.38,52996.0,78.4092,78.5408,78.4018,78.5408,52996.0
2018-03-05 13:40:00,107.37,107.57,107.36,107.41,66136.0,78.5335,78.6798,78.5262,78.5628,66136.0
2018-03-05 13:45:00,107.4,107.47,107.27,107.37,23458.0,78.5554,78.6066,78.4604,78.5335,23458.0
2018-03-05 13:50:00,107.38,107.44,107.31,107.34,26726.0,78.5408,78.5847,78.4896,78.5116,26726.0
2018-03-05 13:55:00,107.34,107.44,107.28,107.37,26080.0,78.5116,78.5847,78.4677,78.5335,26080.0
2018-03-05 14:00:00,107.36,107.46,107.34,107.43,34091.0,78.5262,78.5993,78.5116,78.5774,34091.0
2018-03-05 14:05:00,107.43,107.59,107.36,107.55,28409.0,78.5774,78.6944,78.5262,78.6652,28409.0
2018-03-05 14:10:00,107.56,107.56,107.33,107.35,61978.0,78.6725,78.6725,78.5042,78.5189,61978.0
2018-03-05 14:15:00,107.34,107.34,107.16,107.18,15138.0,78.5116,78.5116,78.3799,78.3945,15138.0
2018-03-05 14:20:00,107.19,107.35,107.13,107.27,17879.0,78.4018,78.5189,78.358,78.4604,17879.0
2018-03-05 14:25:00,107.38,107.57,107.31,107.57,17120.0,78.5408,78.6798,78.4896,78.6798,17120.0
2018-03-05 14:30:00,107.56,107.64,107.49,107.61,14769.0,78.6725,78.731,78.6213,78.709,14769.0
2018-03-05 14:35:00,107.61,107.73,107.52,107.7,17142.0,78.709,78.7968,78.6432,78.7749,17142.0
2018-03-05 14:40:00,107.72,107.83,107.69,107.8,21416.0,78.7895,78.87,78.7676,78.848,21416.0
2018-03-05 14:45:00,107.79,107.82,107.65,107.8,21590.0,78.8407,78.8626,78.7383,78.848,21590.0
2018-03-05 14:50:00,107.8,107.83,107.75,107.79,33252.0,78.848,78.87,78.8114,78.8407,33252.0
2018-03-05 14:55:00,107.81,107.99,107.81,107.94,29083.0,78.8553,78.987,78.8553,78.9504,29083.0
2018-03-05 15:00:00,107.95,107.95,107.77,107.86,28756.0,78.9577,78.9577,78.8261,78.8919,28756.0
2018-03-05 15:05:00,107.86,107.96,107.48,107.48,33141.0,78.8919,78.965,78.614,78.614,33141.0
2018-03-05 15:10:00,107.46,107.54,107.35,107.4,20664.0,78.5993,78.6578,78.5189,78.5554,20664.0
2018-03-05 15:15:00,107.43,107.54,107.41,107.5,12369.0,78.5774,78.6578,78.5628,78.6286,12369.0
2018-03-05 15:20:00,107.49,107.61,107.43,107.58,26573.0,78.6213,78.709,78.5774,78.6871,26573.0
2018-03-05 15:25:00,107.57,107.57,107.5,107.54,33725.0,78.6798,78.6798,78.6286,78.6578,33725.0
2018-03-05 15:30:00,107.55,107.59,107.43,107.53,36000.0,78.6652,78.6944,78.5774,78.6505,36000.0
2018-03-05 15:35:00,107.52,107.66,107.46,107.63,35538.0,78.6432,78.7456,78.5993,78.7237,35538.0
2018-03-05 15:40:00,107.62,107.71,107.55,107.57,45857.0,78.7164,78.7822,78.6652,78.6798,45857.0
2018-03-05 15:45:00,107.58,107.89,107.58,107.83,52375.0,78.6871,78.9138,78.6871,78.87,52375.0
2018-03-05 15:50:00,107.82,107.87,107.76,107.83,63796.0,78.8626,78.8992,78.8188,78.87,63796.0
2018-03-05 15:55:00,107.83,107.88,107.67,107.67,142152.0,78.87,78.9065,78.7529,78.7529,142152.0
2018-03-06 09:30:00,107.61,108.01,107.61,107.77,35298.0,78.709,79.0016,78.709,78.8261,35298.0
2018-03-06 09:35:00,107.99,107.99,107.43,107.43,7813.0,78.987,78.987,78.5774,78.5774,7813.0
2018-03-06 09:40:00,107.65,107.88,107.57,107.88,4971.0,78.7383,78.9065,78.6798,78.9065,4971.0
2018-03-06 09:45:00,107.8,107.95,107.78,107.9,10391.0,78.848,78.9577,78.8334,78.9212,10391.0
2018-03-06 09:50:00,107.92,108.0,107.65,107.74,6804.0,78.9358,78.9943,78.7383,78.8041,6804.0
2018-03-06 09:55:00,107.74,107.9,107.66,107.85,13690.0,78.8041,78.9212,78.7456,78.8846,13690.0
2018-03-06 10:00:00,107.92,107.99,107.66,107.74,26854.0,78.9358,78.987,78.7456,78.8041,26854.0
2018-03-06 10:05:00,107.76,107.76,107.39,107.45,20009.0,78.8188,78.8188,78.5481,78.592,20009.0
2018-03-06 10:10:00,107.49,107.53,107.35,107.38,14726.0,78.6213,78.6505,78.5189,78.5408,14726.0
2018-03-06 10:15:00,107.37,107.69,107.34,107.69,15746.0,78.5335,78.7676,78.5116,78.7676,15746.0
2018-03-06 10:20:00,107.69,107.81,107.59,107.61,11216.0,78.7676,78.8553,78.6944,78.709,11216.0
2018-03-06 10:25:00,107.67,107.95,107.67,107.84,14814.0,78.7529,78.9577,78.7529,78.8773,14814.0
2018-03-06 10:30:00,107.95,108.16,107.91,108.0,19774.0,78.9577,79.1113,78.9285,78.9943,19774.0
2018-03-06 10:35:00,108.04,108.13,107.92,108.12,41713.0,79.0236,79.0894,78.9358,79.0821,41713.0
2018-03-06 10:40:00,108.15,108.15,107.9,107.94,50242.0,79.104,79.104,78.9212,78.9504,50242.0
2018-03-06 10:45:00,107.96,108.15,107.92,108.14,99546.0,78.965,79.104,78.9358,79.0967,99546.0
2018-03-06 10:50:00,108.15,108.55,108.13,108.23,28139.0,79.104,79.3966,79.0894,79.1625,28139.0
2018-03-06 10:55:00,108.28,108.38,108.16,108.18,11621.0,79.1991,79.2722,79.1113,79.126,11621.0
2018-03-06 11:00:00,108.2,108.42,108.17,108.41,22001.0,79.1406,79.3015,79.1186,79.2942,22001.0
2018-03-06 11:05:00,108.4,108.47,108.26,108.45,14354.0,79.2869,79.3381,79.1845,79.3234,14354.0
2018-03-06 11:10:00,108.4,108.61,108.33,108.6,12568.0,79.2869,79.4405,79.2357,79.4332,12568.0
2018-03-06 11:15:00,108.58,108.76,108.54,108.74,12763.0,79.4185,79.5502,79.3893,79.5356,12763.0
2018-03-06 11:20:00,108.74,108.84,108.66,108.66,14427.0,79.5356,79.6087,79.477,79.477,14427.0
2018-03-06 11:25:00,108.65,108.84,108.49,108.78,21845.0,79.4697,79.6087,79.3527,79.5648,21845.0
2018-03-06 11:30:00,108.76,108.93,108.74,108.81,14456.0,79.5502,79.6745,79.5356,79.5868,14456.0
2018-03-06 11:35:00,108.79,108.84,108.65,108.65,13191.0,79.5721,79.6087,79.4697,79.4697,13191.0
2018-03-06 11:40:00,108.65,108.8,108.53,108.79,27272.0,79.4697,79.5794,79.382,79.5721,27272.0
2018-03-06 11:45:00,108.8,108.8,108.54,108.55,14900.0,79.5794,79.5794,79.3893,79.3966,14900.0
2018-03-06 11:50:00,108.57,108.65,108.51,108.52,8227.0,79.4112,79.4697,79.3673,79.3746,8227.0
2018-03-06 11:55:00,108.5,108.5,108.33,108.42,11354.0,79.36,79.36,79.2357,79.3015,11354.0
2018-03-06 12:00:00,108.4,108.46,108.28,108.28,8597.0,79.2869,79.3308,79.1991,79.1991,8597.0
2018-03-06 12:05:00,108.31,108.33,108.12,108.3,10704.0,79.221,79.2357,79.0821,79.2137,10704.0
2018-03-06 12:10:00,108.28,108.29,108.21,108.22,7851.0,79.1991,79.2064,79.1479,79.1552,7851.0
2018-03-06 12:15:00,108.22,108.24,108.14,108.17,6800.0,79.1552,79.1698,79.0967,79.1186,6800.0
2018-03-06 12:20:00,108.2,108.26,108.06,108.09,5500.0,79.1406,79.1845,79.0382,79.0601,5500.0
2018-03-06 12:25:00,108.12,108.15,108.05,108.07,8609.0,79.0821,79.104,79.0309,79.0455,8609.0
2018-03-06 12:30:00,108.07,108.16,108.07,108.09,7122.0,79.0455,79.1113,79.0455,79.0601,7122.0
2018-03-06 12:35:00,108.08,108.09,107.84,107.91,13919.0,79.0528,79.0601,78.8773,78.9285,13919.0
2018-03-06 12:40:00,107.88,107.99,107.83,107.96,8235.0,78.9065,78.987,78.87,78.965,8235.0
2018-03-06 12:45:00,107.95,108.14,107.95,108.14,7008.0,78.9577,79.0967,78.9577,79.0967,7008.0
2018-03-06 12:50:00,108.14,108.23,108.12,108.18,5559.0,79.0967,79.1625,79.0821,79.126,5559.0
2018-03-06 12:55:00,108.2,108.39,108.17,108.39,4919.0,79.1406,79.2796,79.1186,79.2796,4919.0
2018-03-06 13:00:00,108.4,108.53,108.32,108.32,9538.0,79.2869,79.382,79.2284,79.2284,9538.0
2018-03-06 13:05:00,108.35,108.39,108.25,108.25,8996.0,79.2503,79.2796,79.1772,79.1772,8996.0
2018-03-06 13:10:00,108.23,108.33,108.08,108.08,13382.0,79.1625,79.2357,79.0528,79.0528,13382.0
2018-03-06 13:15:00,108.1,108.24,108.07,108.22,6236.0,79.0674,79.1698,79.0455,79.1552,6236.0
2018-03-06 13:20:00,108.24,108.29,108.23,108.27,7613.0,79.1698,79.2064,79.1625,79.1918,7613.0
2018-03-06 13:25:00,108.26,108.4,108.25,108.35,9800.0,79.1845,79.2869,79.1772,79.2503,9800.0
2018-03-06 13:30:00,108.34,108.37,108.22,108.28,17641.0,79.243,79.2649,79.1552,79.1991,17641.0
2018-03-06 13:35:00,108.24,108.26,108.15,108.16,7930.0,79.1698,79.1845,79.104,79.1113,7930.0
2018-03-06 13:40:00,108.16,108.21,108.12,108.17,9369.0,79.1113,79.1479,79.0821,79.1186,9369.0
2018-03-06 13:45:00,108.2,108.2,108.02,108.06,10908.0,79.1406,79.1406,79.0089,79.0382,10908.0
2018-03-06 13:50:00,108.06,108.15,108.02,108.12,7681.0,79.0382,79.104,79.0089,79.0821,7681.0
2018-03-06 13:55:00,108.12,108.12,107.85,107.98,17807.0,79.0821,79.0821,78.8846,78.9797,17807.0
2018-03-06 14:00:00,107.98,108.18,107.98,108.18,9530.0,78.9797,79.126,78.9797,79.126,9530.0
2018-03-06 14:05:00,108.17,108.25,108.14,108.23,20330.0,79.1186,79.1772,79.0967,79.1625,20330.0
2018-03-06 14:10:00,108.25,108.28,108.2,108.2,12119.0,79.1772,79.1991,79.1406,79.1406,12119.0
2018-03-06 14:15:00,108.2,108.28,108.12,108.28,10502.0,79.1406,79.1991,79.0821,79.1991,10502.0
2018-03-06 14:20:00,108.29,108.59,108.27,108.52,24337.0,79.2064,79.4258,79.1918,79.3746,24337.0
2018-03-06 14:25:00,108.52,108.57,108.37,108.43,23086.0,79.3746,79.4112,79.2649,79.3088,23086.0
2018-03-06 14:30:00,108.45,108.57,108.44,108.56,10636.0,79.3234,79.4112,79.3161,79.4039,10636.0
2018-03-06 14:35:00,108.55,108.56,108.15,108.21,30377.0,79.3966,79.4039,79.104,79.1479,30377.0
2018-03-06 14:40:00,108.21,108.23,108.08,108.1,25809.0,79.1479,79.1625,79.0528,79.0674,25809.0
2018-03-06 14:45:00,108.08,108.1,108.01,108.1,20509.0,79.0528,79.0674,79.0016,79.0674,20509.0
2018-03-06 14:50:00,108.08,108.18,108.05,108.14,21622.0,79.0528,79.126,79.0309,79.0967,21622.0
2018-03-06 14:55:00,108.14,108.23,107.94,107.98,21653.0,79.0967,79.1625,78.9504,78.9797,21653.0
2018-03-06 15:00:00,107.98,108.03,107.86,107.91,18641.0,78.9797,79.0162,78.8919,78.9285,18641.0
2018-03-06 15:05:00,107.91,108.12,107.91,108.12,11687.0,78.9285,79.0821,78.9285,79.0821,11687.0
2018-03-06 15:10:00,108.13,108.2,108.12,108.12,23836.0,79.0894,79.1406,79.0821,79.0821,23836.0
2018-03-06 15:15:00,108.13,108.14,107.95,108.0,24882.0,79.0894,79.0967,78.9577,78.9943,24882.0
2018-03-06 15:20:00,108.0,108.0,107.98,107.99,31616.0,78.9943,78.9943,78.9797,78.987,31616.0
2018-03-06 15:25:00,107.98,108.1,107.95,108.1,39884.0,78.9797,79.0674,78.9577,79.0674,39884.0
2018-03-06 15:30:00,108.09,108.29,108.08,108.23,35424.0,79.0601,79.2064,79.0528,79.1625,35424.0
2018-03-06 15:35:00,108.22,108.24,108.11,108.11,29928.0,79.1552,79.1698,79.0748,79.0748,29928.0
2018-03-06 15:40:00,108.11,108.14,107.97,107.97,41002.0,79.0748,79.0967,78.9724,78.9724,41002.0
2018-03-06 15:45:00,107.97,108.02,107.83,107.89,61258.0,78.9724,79.0089,78.87,78.9138,61258.0
2018-03-06 15:50:00,107.88,108.03,107.84,107.84,65719.0,78.9065,79.0162,78.8773,78.8773,65719.0
2018-03-06 15:55:00,107.84,107.84,107.56,107.73,230241.0,78.8773,78.8773,78.6725,78.7968,230241.0
2018-03-07 09:30:00,106.93,107.95,106.93,107.5,26159.0,78.2117,78.9577,78.2117,78.6286,26159.0
2018-03-07 09:35:00,107.64,107.65,107.39,107.6,9236.0,78.731,78.7383,78.5481,78.7017,9236.0
2018-03-07 09:40:00,107.57,107.91,107.45,107.66,15092.0,78.6798,78.9285,78.592,78.7456,15092.0
2018-03-07 09:45:00,107.59,107.72,107.24,107.4,14124.0,78.6944,78.7895,78.4384,78.5554,14124.0
2018-03-07 09:50:00,107.37,107.49,107.22,107.22,33240.0,78.5335,78.6213,78.4238,78.4238,33240.0
2018-03-07 09:55:00,107.22,107.65,107.12,107.52,22482.0,78.4238,78.7383,78.3506,78.6432,22482.0
2018-03-07 10:00:00,107.41,107.59,107.35,107.46,13026.0,78.5628,78.6944,78.5189,78.5993,13026.0
2018-03-07 10:05:00,107.47,107.5,107.27,107.33,15476.0,78.6066,78.6286,78.4604,78.5042,15476.0
2018-03-07 10:10:00,107.35,107.44,107.25,107.4,7745.0,78.5189,78.5847,78.4457,78.5554,7745.0
2018-03-07 10:15:00,107.38,107.7,107.34,107.62,7508.0,78.5408,78.7749,78.5116,78.7164,7508.0
2018-03-07 10:20:00,107.59,107.85,107.53,107.69,6088.0,78.6944,78.8846,78.6505,78.7676,6088.0
2018-03-07 10:25:00,107.72,107.72,107.49,107.53,3033.0,78.7895,78.7895,78.6213,78.6505,3033.0
2018-03-07 10:30:00,107.53,107.65,107.49,107.54,11361.0,78.6505,78.7383,78.6213,78.6578,11361.0
2018-03-07 10:35:00,107.58,107.6,107.39,107.44,9508.0,78.6871,78.7017,78.5481,78.5847,9508.0
2018-03-07 10:40:00,107.42,107.57,107.37,107.49,6800.0,78.5701,78.6798,78.5335,78.6213,6800.0
2018-03-07 10:45:00,107.5,107.52,107.39,107.44,6892.0,78.6286,78.6432,78.5481,78.5847,6892.0
2018-03-07 10:50:00,107.43,107.43,107.12,107.27,7006.0,78.5774,78.5774,78.3506,78.4604,7006.0
2018-03-07 10:55:00,107.29,107.4,107.29,107.39,13460.0,78.475,78.5554,78.475,78.5481,13460.0
2018-03-07 11:00:00,107.41,107.52,107.3,107.36,30377.0,78.5628,78.6432,78.4823,78.5262,30377.0
2018-03-07 11:05:00,107.36,107.45,107.28,107.43,18737.0,78.5262,78.592,78.4677,78.5774,18737.0
2018-03-07 11:10:00,107.45,107.59,107.45,107.54,21088.0,78.592,78.6944,78.592,78.6578,21088.0
2018-03-07 11:15:00,107.56,107.56,107.4,107.46,52407.0,78.6725,78.6725,78.5554,78.5993,52407.0
2018-03-07 11:20:00,107.44,107.61,107.4,107.56,10287.0,78.5847,78.709,78.5554,78.6725,10287.0
2018-03-07 11:25:00,107.54,107.58,107.48,107.52,8890.0,78.6578,78.6871,78.614,78.6432,8890.0
2018-03-07 11:30:00,107.53,107.54,107.37,107.44,12751.0,78.6505,78.6578,78.5335,78.5847,12751.0
2018-03-07 11:35:00,107.41,107.41,107.24,107.24,4569.0,78.5628,78.5628,78.4384,78.4384,4569.0
2018-03-07 11:40:00,107.25,107.51,107.23,107.4,5333.0,78.4457,78.6359,78.4311,78.5554,5333.0
2018-03-07 11:45:00,107.37,107.42,107.22,107.28,8153.0,78.5335,78.5701,78.4238,78.4677,8153.0
2018-03-07 11:50:00,107.23,107.31,107.1,107.31,6241.0,78.4311,78.4896,78.336,78.4896,6241.0
2018-03-07 11:55:00,107.28,107.33,107.02,107.08,106149.0,78.4677,78.5042,78.2775,78.3214,106149.0
2018-03-07 12:00:00,107.09,107.27,107.04,107.19,27240.0,78.3287,78.4604,78.2921,78.4018,27240.0
2018-03-07 12:05:00,107.22,107.41,107.2,107.41,7402.0,78.4238,78.5628,78.4092,78.5628,7402.0
2018-03-07 12:10:00,107.41,107.51,107.31,107.51,6243.0,78.5628,78.6359,78.4896,78.6359,6243.0
2018-03-07 12:15:00,107.44,107.47,107.36,107.39,9671.0,78.5847,78.6066,78.5262,78.5481,9671.0
2018-03-07 12:20:00,107.4,107.44,107.33,107.39,6020.0,78.5554,78.5847,78.5042,78.5481,6020.0
2018-03-07 12:25:00,107.4,107.63,107.4,107.58,8897.0,78.5554,78.7237,78.5554,78.6871,8897.0
2018-03-07 12:30:00,107.58,107.73,107.53,107.68,9731.0,78.6871,78.7968,78.6505,78.7602,9731.0
2018-03-07 12:35:00,107.69,107.8,107.62,107.77,17002.0,78.7676,78.848,78.7164,78.8261,17002.0
2018-03-07 12:40:00,107.81,107.86,107.69,107.79,14121.0,78.8553,78.8919,78.7676,78.8407,14121.0
2018-03-07 12:45:00,107.81,107.93,107.81,107.88,15633.0,78.8553,78.9431,78.8553,78.9065,15633.0
2018-03-07 12:50:00,107.88,108.03,107.86,108.01,7238.0,78.9065,79.0162,78.8919,79.0016,7238.0
2018-03-07 12:55:00,108.01,108.01,107.75,107.78,28764.0,79.0016,79.0016,78.8114,78.8334,28764.0
2018-03-07 13:00:00,107.75,107.78,107.63,107.7,7447.0,78.8114,78.8334,78.7237,78.7749,7447.0
2018-03-07 13:05:00,107.68,107.68,107.58,107.62,6896.0,78.7602,78.7602,78.6871,78.7164,6896.0
2018-03-07 13:10:00,107.63,107.66,107.46,107.48,8837.0,78.7237,78.7456,78.5993,78.614,8837.0
2018-03-07 13:15:00,107.46,107.47,107.28,107.41,7773.0,78.5993,78.6066,78.4677,78.5628,7773.0
2018-03-07 13:20:00,107.42,107.49,107.36,107.49,5690.0,78.5701,78.6213,78.5262,78.6213,5690.0
2018-03-07 13:25:00,107.53,107.56,107.46,107.53,9205.0,78.6505,78.6725,78.5993,78.6505,9205.0
2018-03-07 13:30:00,107.55,107.6,107.42,107.42,6829.0,78.6652,78.7017,78.5701,78.5701,6829.0
2018-03-07 13:35:00,107.43,107.46,107.38,107.43,11497.0,78.5774,78.5993,78.5408,78.5774,11497.0
2018-03-07 13:40:00,107.43,107.46,107.37,107.38,8648.0,78.5774,78.5993,78.5335,78.5408,8648.0
2018-03-07 13:45:00,107.39,107.47,107.36,107.46,12554.0,78.5481,78.6066,78.5262,78.5993,12554.0
2018-03-07 13:50:00,107.46,107.62,107.45,107.62,10900.0,78.5993,78.7164,78.592,78.7164,10900.0
2018-03-07 13:55:00,107.64,107.66,107.57,107.61,10781.0,78.731,78.7456,78.6798,78.709,10781.0
2018-03-07 14:00:00,107.59,107.72,107.49,107.57,20289.0,78.6944,78.7895,78.6213,78.6798,20289.0
2018-03-07 14:05:00,107.58,107.6,107.46,107.46,32888.0,78.6871,78.7017,78.5993,78.5993,32888.0
2018-03-07 14:10:00,107.54,107.57,107.47,107.57,16479.0,78.6578,78.6798,78.6066,78.6798,16479.0
2018-03-07 14:15:00,107.57,107.57,107.49,107.5,9060.0,78.6798,78.6798,78.6213,78.6286,9060.0
2018-03-07 14:20:00,107.5,107.67,107.49,107.63,9925.0,78.6286,78.7529,78.6213,78.7237,9925.0
2018-03-07 14:25:00,107.62,107.78,107.61,107.67,7739.0,78.7164,78.8334,78.709,78.7529,7739.0
2018-03-07 14:30:00,107.69,107.79,107.69,107.76,10991.0,78.7676,78.8407,78.7676,78.8188,10991.0
2018-03-07 14:35:00,107.79,107.92,107.79,107.86,6400.0,78.8407,78.9358,78.8407,78.8919,6400.0
2018-03-07 14:40:00,107.88,107.97,107.83,107.97,7299.0,78.9065,78.9724,78.87,78.9724,7299.0
2018-03-07 14:45:00,107.93,107.93,107.8,107.86,9593.0,78.9431,78.9431,78.848,78.8919,9593.0
2018-03-07 14:50:00,107.88,107.92,107.69,107.73,11359.0,78.9065,78.9358,78.7676,78.7968,11359.0
2018-03-07 14:55:00,107.73,107.79,107.68,107.7,9693.0,78.7968,78.8407,78.7602,78.7749,9693.0
2018-03-07 15:00:00,107.7,107.71,107.6,107.71,6799.0,78.7749,78.7822,78.7017,78.7822,6799.0
2018-03-07 15:05:00,107.76,107.98,107.76,107.94,11128.0,78.8188,78.9797,78.8188,78.9504,11128.0
2018-03-07 15:10:00,107.93,107.96,107.89,107.9,11077.0,78.9431,78.965,78.9138,78.9212,11077.0
2018-03-07 15:15:00,107.89,107.96,107.86,107.92,19616.0,78.9138,78.965,78.8919,78.9358,19616.0
2018-03-07 15:20:00,107.91,107.95,107.77,107.91,16891.0,78.9285,78.9577,78.8261,78.9285,16891.0
2018-03-07 15:25:00,107.91,107.99,107.9,107.96,33416.0,78.9285,78.987,78.9212,78.965,33416.0
2018-03-07 15:30:00,107.96,108.06,107.94,108.02,21554.0,78.965,79.0382,78.9504,79.0089,21554.0
2018-03-07 15:35:00,108.03,108.06,107.99,108.02,19787.0,79.0162,79.0382,78.987,79.0089,19787.0
2018-03-07 15:40:00,108.03,108.1,108.03,108.07,18275.0,79.0162,79.0674,79.0162,79.0455,18275.0
2018-03-07 15:45:00,108.05,108.05,107.83,107.86,34133.0,79.0309,79.0309,78.87,78.8919,34133.0
2018-03-07 15:50:00,107.87,107.87,107.56,107.58,50447.0,78.8992,78.8992,78.6725,78.6871,50447.0
2018-03-07 15:55:00,107.59,107.71,107.47,107.61,174325.0,78.6944,78.7822,78.6066,78.709,174325.0
2018-03-08 09:30:00,108.58,108.86,107.9,108.63,76420.0,79.4185,79.6233,78.9212,79.4551,76420.0
2018-03-08 09:35:00,108.68,109.6,108.47,109.53,49478.0,79.4917,80.1646,79.3381,80.1134,49478.0
2018-03-08 09:40:00,109.56,110.07,109.51,109.96,75966.0,80.1353,80.5084,80.0988,80.4279,75966.0
2018-03-08 09:45:00,109.94,110.02,109.77,109.97,30129.0,80.4133,80.4718,80.2889,80.4352,30129.0
2018-03-08 09:50:00,109.91,109.99,109.73,109.75,32427.0,80.3913,80.4498,80.2597,80.2743,32427.0
2018-03-08 09:55:00,109.78,110.03,109.77,109.9,44420.0,80.2962,80.4791,80.2889,80.384,44420.0
2018-03-08 10:00:00,109.9,110.14,109.78,109.81,95654.0,80.384,80.5596,80.2962,80.3182,95654.0
2018-03-08 10:05:00,109.79,109.8,109.47,109.56,217039.0,80.3036,80.3109,80.0695,80.1353,217039.0
2018-03-08 10:10:00,109.56,109.57,109.38,109.43,83713.0,80.1353,80.1426,80.0037,80.0402,83713.0
2018-03-08 10:15:00,109.42,109.53,109.31,109.42,63765.0,80.0329,80.1134,79.9525,80.0329,63765.0
2018-03-08 10:20:00,109.42,109.51,109.34,109.41,27341.0,80.0329,80.0988,79.9744,80.0256,27341.0
2018-03-08 10:25:00,109.4,109.55,109.4,109.48,38191.0,80.0183,80.128,80.0183,80.0768,38191.0
2018-03-08 10:30:00,109.47,109.55,109.44,109.5,59939.0,80.0695,80.128,80.0476,80.0914,59939.0
2018-03-08 10:35:00,109.49,109.62,109.48,109.53,75940.0,80.0841,80.1792,80.0768,80.1134,75940.0
2018-03-08 10:40:00,109.53,109.98,109.47,109.86,42366.0,80.1134,80.4425,80.0695,80.3548,42366.0
2018-03-08 10:45:00,109.87,109.92,109.75,109.91,23933.0,80.3621,80.3986,80.2743,80.3913,23933.0
2018-03-08 10:50:00,109.91,109.97,109.76,109.91,23618.0,80.3913,80.4352,80.2816,80.3913,23618.0
2018-03-08 10:55:00,109.94,110.0,109.88,109.95,26909.0,80.4133,80.4572,80.3694,80.4206,26909.0
2018-03-08 11:00:00,109.93,110.01,109.86,109.88,42701.0,80.406,80.4645,80.3548,80.3694,42701.0
2018-03-08 11:05:00,109.87,109.91,109.8,109.84,19658.0,80.3621,80.3913,80.3109,80.3401,19658.0
2018-03-08 11:10:00,109.87,110.09,109.85,110.09,35255.0,80.3621,80.523,80.3474,80.523,35255.0
2018-03-08 11:15:00,110.09,110.1,110.04,110.1,25119.0,80.523,80.5303,80.4864,80.5303,25119.0
2018-03-08 11:20:00,110.06,110.1,109.77,109.98,67609.0,80.501,80.5303,80.2889,80.4425,67609.0
2018-03-08 11:25:00,109.92,110.14,109.69,109.71,41770.0,80.3986,80.5596,80.2304,80.245,41770.0
2018-03-08 11:30:00,109.7,109.71,109.54,109.63,34779.0,80.2377,80.245,80.1207,80.1865,34779.0
2018-03-08 11:35:00,109.64,109.82,109.59,109.82,15555.0,80.1938,80.3255,80.1573,80.3255,15555.0
2018-03-08 11:40:00,109.83,109.95,109.73,109.81,20342.0,80.3328,80.4206,80.2597,80.3182,20342.0
2018-03-08 11:45:00,109.81,110.0,109.78,109.96,11458.0,80.3182,80.4572,80.2962,80.4279,11458.0
2018-03-08 11:50:00,109.96,109.97,109.81,109.91,16392.0,80.4279,80.4352,80.3182,80.3913,16392.0
2018-03-08 11:55:00,109.93,109.96,109.74,109.82,10920.0,80.406,80.4279,80.267,80.3255,10920.0
2018-03-08 12:00:00,109.82,110.03,109.78,109.86,53666.0,80.3255,80.4791,80.2962,80.3548,53666.0
2018-03-08 12:05:00,109.84,109.98,109.84,109.95,12662.0,80.3401,80.4425,80.3401,80.4206,12662.0
2018-03-08 12:10:00,109.92,109.92,109.81,109.87,31052.0,80.3986,80.3986,80.3182,80.3621,31052.0
2018-03-08 12:15:00,109.9,110.17,109.89,110.17,33531.0,80.384,80.5815,80.3767,80.5815,33531.0
2018-03-08 12:20:00,110.18,110.46,110.15,110.38,19561.0,80.5888,80.7936,80.5669,80.7351,19561.0
2018-03-08 12:25:00,110.39,110.61,110.38,110.45,10850.0,80.7424,80.9033,80.7351,80.7863,10850.0
2018-03-08 12:30:00,110.44,110.45,110.29,110.32,29657.0,80.779,80.7863,80.6693,80.6912,29657.0
2018-03-08 12:35:00,110.3,110.41,110.23,110.34,17327.0,80.6766,80.757,80.6254,80.7058,17327.0
2018-03-08 12:40:00,110.33,110.33,110.24,110.28,12379.0,80.6985,80.6985,80.6327,80.662,12379.0
2018-03-08 12:45:00,110.29,110.34,110.19,110.21,38697.0,80.6693,80.7058,80.5961,80.6108,38697.0
2018-03-08 12:50:00,110.23,110.28,110.06,110.09,39910.0,80.6254,80.662,80.501,80.523,39910.0
2018-03-08 12:55:00,110.11,110.14,110.01,110.11,13992.0,80.5376,80.5596,80.4645,80.5376,13992.0
2018-03-08 13:00:00,110.11,110.13,109.9,109.96,25652.0,80.5376,80.5522,80.384,80.4279,25652.0
2018-03-08 13:05:00,109.95,109.96,109.84,109.84,8750.0,80.4206,80.4279,80.3401,80.3401,8750.0
2018-03-08 13:10:00,109.88,109.89,109.83,109.84,6245.0,80.3694,80.3767,80.3328,80.3401,6245.0
2018-03-08 13:15:00,109.84,110.02,109.82,110.02,16823.0,80.3401,80.4718,80.3255,80.4718,16823.0
2018-03-08 13:20:00,110.02,110.07,110.0,110.06,24941.0,80.4718,80.5084,80.4572,80.501,24941.0
2018-03-08 13:25:00,110.07,110.13,109.95,110.13,28463.0,80.5084,80.5522,80.4206,80.5522,28463.0
2018-03-08 13:30:00,110.1,110.1,109.92,110.02,21818.0,80.5303,80.5303,80.3986,80.4718,21818.0
2018-03-08 13:35:00,109.98,110.01,109.85,109.87,18587.0,80.4425,80.4645,80.3474,80.3621,18587.0
2018-03-08 13:40:00,109.87,109.94,109.85,109.86,26880.0,80.3621,80.4133,80.3474,80.3548,26880.0
2018-03-08 13:45:00,109.84,110.11,109.83,110.11,20322.0,80.3401,80.5376,80.3328,80.5376,20322.0
2018-03-08 13:50:00,110.11,110.31,110.04,110.08,51474.0,80.5376,80.6839,80.4864,80.5157,51474.0
2018-03-08 13:55:00,110.08,110.13,109.98,110.06,50128.0,80.5157,80.5522,80.4425,80.501,50128.0
2018-03-08 14:00:00,110.03,110.07,109.9,109.97,30483.0,80.4791,80.5084,80.384,80.4352,30483.0
2018-03-08 14:05:00,109.94,109.95,109.77,109.8,88379.0,80.4133,80.4206,80.2889,80.3109,88379.0
2018-03-08 14:10:00,109.8,109.9,109.8,109.83,28425.0,80.3109,80.384,80.3109,80.3328,28425.0
2018-03-08 14:15:00,109.84,109.99,109.82,109.88,40804.0,80.3401,80.4498,80.3255,80.3694,40804.0
2018-03-08 14:20:00,109.86,109.91,109.72,109.72,23948.0,80.3548,80.3913,80.2524,80.2524,23948.0
2018-03-08 14:25:00,109.7,109.76,109.65,109.73,74849.0,80.2377,80.2816,80.2012,80.2597,74849.0
2018-03-08 14:30:00,109.73,109.91,109.63,109.91,14041.0,80.2597,80.3913,80.1865,80.3913,14041.0
2018-03-08 14:35:00,109.88,109.94,109.86,109.94,12724.0,80.3694,80.4133,80.3548,80.4133,12724.0
2018-03-08 14:40:00,109.95,109.97,109.92,109.95,13624.0,80.4206,80.4352,80.3986,80.4206,13624.0
2018-03-08 14:45:00,109.93,110.02,109.88,109.88,18701.0,80.406,80.4718,80.3694,80.3694,18701.0
2018-03-08 14:50:00,109.89,109.91,109.74,109.74,13031.0,80.3767,80.3913,80.267,80.267,13031.0
2018-03-08 14:55:00,109.74,109.83,109.71,109.82,37887.0,80.267,80.3328,80.245,80.3255,37887.0
2018-03-08 15:00:00,109.84,109.96,109.84,109.94,24731.0,80.3401,80.4279,80.3401,80.4133,24731.0
2018-03-08 15:05:00,109.94,109.99,109.83,109.91,46405.0,80.4133,80.4498,80.3328,80.3913,46405.0
2018-03-08 15:10:00,109.91,109.91,109.73,109.77,41437.0,80.3913,80.3913,80.2597,80.2889,41437.0
2018-03-08 15:15:00,109.78,109.95,109.78,109.95,24349.0,80.2962,80.4206,80.2962,80.4206,24349.0
2018-03-08 15:20:00,109.94,109.95,109.74,109.75,94307.0,80.4133,80.4206,80.267,80.2743,94307.0
2018-03-08 15:25:00,109.76,109.88,109.7,109.87,48448.0,80.2816,80.3694,80.2377,80.3621,48448.0
2018-03-08 15:30:00,109.86,109.93,109.73,109.87,79429.0,80.3548,80.406,80.2597,80.3621,79429.0
2018-03-08 15:35:00,109.87,109.95,109.83,109.83,61570.0,80.3621,80.4206,80.3328,80.3328,61570.0
2018-03-08 15:40:00,109.82,109.82,109.72,109.75,78598.0,80.3255,80.3255,80.2524,80.2743,78598.0
2018-03-08 15:45:00,109.75,109.89,109.69,109.81,93635.0,80.2743,80.3767,80.2304,80.3182,93635.0
2018-03-08 15:50:00,109.85,109.99,109.79,109.91,184178.0,80.3474,80.4498,80.3036,80.3913,184178.0
2018-03-08 15:55:00,109.91,110.26,109.77,110.24,252469.0,80.3913,80.6473,80.2889,80.6327,252469.0
2018-03-09 09:30:00,110.65,110.79,110.18,110.23,44036.0,80.9326,81.035,80.5888,80.6254,44036.0
2018-03-09 09:35:00,110.25,110.65,110.22,110.48,47379.0,80.64,80.9326,80.6181,80.8082,47379.0
2018-03-09 09:40:00,110.48,110.74,110.47,110.49,44278.0,80.8082,80.9984,80.8009,80.8156,44278.0
2018-03-09 09:45:00,110.49,110.64,110.47,110.47,31887.0,80.8156,80.9253,80.8009,80.8009,31887.0
2018-03-09 09:50:00,110.51,110.73,110.47,110.7,34703.0,80.8302,80.9911,80.8009,80.9692,34703.0
2018-03-09 09:55:00,110.72,110.76,110.56,110.58,33356.0,80.9838,81.013,80.8668,80.8814,33356.0
2018-03-09 10:00:00,110.61,110.64,110.32,110.35,29423.0,80.9033,80.9253,80.6912,80.7132,29423.0
2018-03-09 10:05:00,110.36,110.52,110.26,110.41,47765.0,80.7205,80.8375,80.6473,80.757,47765.0
2018-03-09 10:10:00,110.44,110.46,110.34,110.38,23576.0,80.779,80.7936,80.7058,80.7351,23576.0
2018-03-09 10:15:00,110.36,110.4,110.18,110.27,53769.0,80.7205,80.7497,80.5888,80.6546,53769.0
2018-03-09 10:20:00,110.26,110.57,110.26,110.48,23061.0,80.6473,80.8741,80.6473,80.8082,23061.0
2018-03-09 10:25:00,110.46,110.5,110.29,110.3,21678.0,80.7936,80.8229,80.6693,80.6766,21678.0
2018-03-09 10:30:00,110.3,110.39,110.27,110.37,33564.0,80.6766,80.7424,80.6546,80.7278,33564.0
2018-03-09 10:35:00,110.36,110.39,110.27,110.29,57887.0,80.7205,80.7424,80.6546,80.6693,57887.0
2018-03-09 10:40:00,110.31,110.45,110.29,110.37,30037.0,80.6839,80.7863,80.6693,80.7278,30037.0
2018-03-09 10:45:00,110.35,110.55,110.32,110.48,26817.0,80.7132,80.8594,80.6912,80.8082,26817.0
2018-03-09 10:50:00,110.48,110.49,110.32,110.37,42650.0,80.8082,80.8156,80.6912,80.7278,42650.0
2018-03-09 10:55:00,110.35,110.38,110.26,110.27,62526.0,80.7132,80.7351,80.6473,80.6546,62526.0
2018-03-09 11:00:00,110.29,110.31,110.11,110.2,52238.0,80.6693,80.6839,80.5376,80.6034,52238.0
2018-03-09 11:05:00,110.2,110.27,110.11,110.11,167688.0,80.6034,80.6546,80.5376,80.5376,167688.0
2018-03-09 11:10:00,110.11,110.43,110.11,110.33,40219.0,80.5376,80.7717,80.5376,80.6985,40219.0
2018-03-09 11:15:00,110.32,110.42,110.18,110.18,16931.0,80.6912,80.7644,80.5888,80.5888,16931.0
2018-03-09 11:20:00,110.23,110.43,110.22,110.41,144022.0,80.6254,80.7717,80.6181,80.757,144022.0
2018-03-09 11:25:00,110.4,110.49,110.37,110.48,10800.0,80.7497,80.8156,80.7278,80.8082,10800.0
2018-03-09 11:30:00,110.47,110.5,110.36,110.5,25742.0,80.8009,80.8229,80.7205,80.8229,25742.0
2018-03-09 11:35:00,110.46,110.46,110.28,110.35,42914.0,80.7936,80.7936,80.662,80.7132,42914.0
2018-03-09 11:40:00,110.36,110.63,110.36,110.63,70357.0,80.7205,80.918,80.7205,80.918,70357.0
2018-03-09 11:45:00,110.58,110.63,110.38,110.38,12400.0,80.8814,80.918,80.7351,80.7351,12400.0
2018-03-09 11:50:00,110.39,110.41,110.27,110.27,14807.0,80.7424,80.757,80.6546,80.6546,14807.0
2018-03-09 11:55:00,110.29,110.51,110.26,110.51,10558.0,80.6693,80.8302,80.6473,80.8302,10558.0
2018-03-09 12:00:00,110.5,110.5,110.32,110.5,26438.0,80.8229,80.8229,80.6912,80.8229,26438.0
2018-03-09 12:05:00,110.49,110.49,110.43,110.43,11559.0,80.8156,80.8156,80.7717,80.7717,11559.0
2018-03-09 12:10:00,110.42,110.5,110.41,110.43,12932.0,80.7644,80.8229,80.757,80.7717,12932.0
2018-03-09 12:15:00,110.43,110.44,110.29,110.29,16206.0,80.7717,80.779,80.6693,80.6693,16206.0
2018-03-09 12:20:00,110.31,110.34,110.28,110.3,12266.0,80.6839,80.7058,80.662,80.6766,12266.0
2018-03-09 12:25:00,110.29,110.39,110.26,110.39,7185.0,80.6693,80.7424,80.6473,80.7424,7185.0
2018-03-09 12:30:00,110.4,110.53,110.38,110.44,16526.0,80.7497,80.8448,80.7351,80.779,16526.0
2018-03-09 12:35:00,110.47,110.62,110.43,110.62,22875.0,80.8009,80.9106,80.7717,80.9106,22875.0
2018-03-09 12:40:00,110.63,110.65,110.48,110.51,14321.0,80.918,80.9326,80.8082,80.8302,14321.0
2018-03-09 12:45:00,110.53,110.61,110.48,110.5,19683.0,80.8448,80.9033,80.8082,80.8229,19683.0
2018-03-09 12:50:00,110.45,110.52,110.45,110.51,7650.0,80.7863,80.8375,80.7863,80.8302,7650.0
2018-03-09 12:55:00,110.51,110.51,110.38,110.4,11869.0,80.8302,80.8302,80.7351,80.7497,11869.0
2018-03-09 13:00:00,110.42,110.46,110.35,110.44,8850.0,80.7644,80.7936,80.7132,80.779,8850.0
2018-03-09 13:05:00,110.44,110.47,110.42,110.46,30239.0,80.779,80.8009,80.7644,80.7936,30239.0
2018-03-09 13:10:00,110.46,110.5,110.38,110.42,15779.0,80.7936,80.8229,80.7351,80.7644,15779.0
2018-03-09 13:15:00,110.43,110.46,110.35,110.37,11545.0,80.7717,80.7936,80.7132,80.7278,11545.0
2018-03-09 13:20:00,110.37,110.41,110.35,110.37,15415.0,80.7278,80.757,80.7132,80.7278,15415.0
2018-03-09 13:25:00,110.37,110.46,110.37,110.41,12471.0,80.7278,80.7936,80.7278,80.757,12471.0
2018-03-09 13:30:00,110.42,110.45,110.4,110.42,18174.0,80.7644,80.7863,80.7497,80.7644,18174.0
2018-03-09 13:35:00,110.4,110.43,110.37,110.43,10121.0,80.7497,80.7717,80.7278,80.7717,10121.0
2018-03-09 13:40:00,110.43,110.45,110.39,110.43,20245.0,80.7717,80.7863,80.7424,80.7717,20245.0
2018-03-09 13:45:00,110.44,110.44,110.39,110.41,21893.0,80.779,80.779,80.7424,80.757,21893.0
2018-03-09 13:50:00,110.39,110.44,110.39,110.4,18148.0,80.7424,80.779,80.7424,80.7497,18148.0
2018-03-09 13:55:00,110.4,110.42,110.39,110.39,18304.0,80.7497,80.7644,80.7424,80.7424,18304.0
2018-03-09 14:00:00,110.4,110.42,110.27,110.33,63609.0,80.7497,80.7644,80.6546,80.6985,63609.0
2018-03-09 14:05:00,110.33,110.41,110.19,110.21,49150.0,80.6985,80.757,80.5961,80.6108,49150.0
2018-03-09 14:10:00,110.23,110.27,110.11,110.25,21367.0,80.6254,80.6546,80.5376,80.64,21367.0
2018-03-09 14:15:00,110.25,110.35,110.21,110.3,137726.0,80.64,80.7132,80.6108,80.6766,137726.0
2018-03-09 14:20:00,110.3,110.34,110.28,110.28,23664.0,80.6766,80.7058,80.662,80.662,23664.0
2018-03-09 14:25:00,110.3,110.34,110.18,110.31,35855.0,80.6766,80.7058,80.5888,80.6839,35855.0
2018-03-09 14:30:00,110.31,110.33,110.25,110.29,27469.0,80.6839,80.6985,80.64,80.6693,27469.0
2018-03-09 14:35:00,110.29,110.36,110.24,110.32,23248.0,80.6693,80.7205,80.6327,80.6912,23248.0
2018-03-09 14:40:00,110.31,110.36,110.29,110.33,29549.0,80.6839,80.7205,80.6693,80.6985,29549.0
2018-03-09 14:45:00,110.33,110.33,110.27,110.29,20386.0,80.6985,80.6985,80.6546,80.6693,20386.0
2018-03-09 14:50:00,110.29,110.34,110.26,110.29,21573.0,80.6693,80.7058,80.6473,80.6693,21573.0
2018-03-09 14:55:00,110.29,110.37,110.29,110.33,37328.0,80.6693,80.7278,80.6693,80.6985,37328.0
2018-03-09 15:00:00,110.33,110.36,110.29,110.32,23264.0,80.6985,80.7205,80.6693,80.6912,23264.0
2018-03-09 15:05:00,110.34,110.34,110.25,110.3,168820.0,80.7058,80.7058,80.64,80.6766,168820.0
2018-03-09 15:10:00,110.29,110.31,110.25,110.29,46259.0,80.6693,80.6839,80.64,80.6693,46259.0
2018-03-09 15:15:00,110.3,110.32,110.19,110.25,58960.0,80.6766,80.6912,80.5961,80.64,58960.0
2018-03-09 15:20:00,110.25,110.27,110.16,110.23,155312.0,80.64,80.6546,80.5742,80.6254,155312.0
2018-03-09 15:25:00,110.23,110.37,110.18,110.34,134151.0,80.6254,80.7278,80.5888,80.7058,134151.0
2018-03-09 15:30:00,110.34,110.34,110.25,110.29,104081.0,80.7058,80.7058,80.64,80.6693,104081.0
2018-03-09 15:35:00,110.28,110.39,110.26,110.38,78643.0,80.662,80.7424,80.6473,80.7351,78643.0
2018-03-09 15:40:00,110.38,110.53,110.29,110.34,93245.0,80.7351,80.8448,80.6693,80.7058,93245.0
2018-03-09 15:45:00,110.35,110.47,110.35,110.4,118876.0,80.7132,80.8009,80.7132,80.7497,118876.0
2018-03-09 15:50:00,110.42,110.79,110.41,110.78,67160.0,80.7644,81.035,80.757,81.0277,67160.0
2018-03-09 15:55:00,110.78,110.99,110.75,110.99,149123.0,81.0277,81.1813,81.0057,81.1813,149123.0
2018-03-12 09:30:00,110.77,111.46,110.77,111.46,33732.0,81.0204,81.525,81.0204,81.525,33732.0
2018-03-12 09:35:00,111.41,111.73,111.35,111.52,21122.0,81.4885,81.7225,81.4446,81.5689,21122.0
2018-03-12 09:40:00,111.52,112.04,111.51,111.92,83376.0,81.5689,81.9493,81.5616,81.8615,83376.0
2018-03-12 09:45:00,111.95,111.98,111.9,111.94,25697.0,81.8834,81.9054,81.8469,81.8761,25697.0
2018-03-12 09:50:00,111.92,111.96,111.54,111.55,135169.0,81.8615,81.8908,81.5836,81.5909,135169.0
2018-03-12 09:55:00,111.53,111.7,111.37,111.67,60570.0,81.5762,81.7006,81.4592,81.6786,60570.0
2018-03-12 10:00:00,111.63,111.68,111.36,111.41,80621.0,81.6494,81.686,81.4519,81.4885,80621.0
2018-03-12 10:05:00,111.39,111.39,111.24,111.27,21134.0,81.4738,81.4738,81.3641,81.3861,21134.0
2018-03-12 10:10:00,111.32,111.39,110.99,110.99,165528.0,81.4226,81.4738,81.1813,81.1813,165528.0
2018-03-12 10:15:00,111.01,111.11,110.92,110.97,97441.0,81.1959,81.269,81.1301,81.1666,97441.0
2018-03-12 10:20:00,110.97,111.15,110.97,111.06,35837.0,81.1666,81.2983,81.1666,81.2325,35837.0
2018-03-12 10:25:00,111.04,111.07,111.0,111.01,81343.0,81.2178,81.2398,81.1886,81.1959,81343.0
2018-03-12 10:30:00,111.03,111.11,111.02,111.05,108955.0,81.2105,81.269,81.2032,81.2252,108955.0
2018-03-12 10:35:00,111.05,111.45,111.05,111.41,45095.0,81.2252,81.5177,81.2252,81.4885,45095.0
2018-03-12 10:40:00,111.43,111.63,111.38,111.49,30362.0,81.5031,81.6494,81.4665,81.547,30362.0
2018-03-12 10:45:00,111.51,111.77,111.47,111.7,16431.0,81.5616,81.7518,81.5324,81.7006,16431.0
2018-03-12 10:50:00,111.72,111.79,111.68,111.74,13033.0,81.7152,81.7664,81.686,81.7298,13033.0
2018-03-12 10:55:00,111.73,111.83,111.65,111.78,11184.0,81.7225,81.7957,81.664,81.7591,11184.0
2018-03-12 11:00:00,111.74,111.74,111.53,111.56,9716.0,81.7298,81.7298,81.5762,81.5982,9716.0
2018-03-12 11:05:00,111.56,111.71,111.55,111.67,10891.0,81.5982,81.7079,81.5909,81.6786,10891.0
2018-03-12 11:10:00,111.67,111.77,111.59,111.65,32919.0,81.6786,81.7518,81.6201,81.664,32919.0
2018-03-12 11:15:00,111.62,111.82,111.61,111.82,8589.0,81.6421,81.7884,81.6348,81.7884,8589.0
2018-03-12 11:20:00,111.79,111.91,111.76,111.84,11174.0,81.7664,81.8542,81.7445,81.803,11174.0
2018-03-12 11:25:00,111.85,111.96,111.83,111.91,10274.0,81.8103,81.8908,81.7957,81.8542,10274.0
2018-03-12 11:30:00,111.91,111.93,111.85,111.93,13410.0,81.8542,81.8688,81.8103,81.8688,13410.0
2018-03-12 11:35:00,111.95,111.95,111.62,111.72,42042.0,81.8834,81.8834,81.6421,81.7152,42042.0
2018-03-12 11:40:00,111.69,111.69,111.59,111.61,21543.0,81.6933,81.6933,81.6201,81.6348,21543.0
2018-03-12 11:45:00,111.6,111.69,111.59,111.62,8739.0,81.6274,81.6933,81.6201,81.6421,8739.0
2018-03-12 11:50:00,111.63,111.74,111.56,111.64,41525.0,81.6494,81.7298,81.5982,81.6567,41525.0
2018-03-12 11:55:00,111.64,111.66,111.51,111.51,30408.0,81.6567,81.6713,81.5616,81.5616,30408.0
2018-03-12 12:00:00,111.56,111.63,111.52,111.55,11129.0,81.5982,81.6494,81.5689,81.5909,11129.0
2018-03-12 12:05:00,111.54,111.62,111.49,111.49,10221.0,81.5836,81.6421,81.547,81.547,10221.0
2018-03-12 12:10:00,111.52,111.54,111.4,111.52,6821.0,81.5689,81.5836,81.4812,81.5689,6821.0
2018-03-12 12:15:00,111.53,111.57,111.39,111.43,16255.0,81.5762,81.6055,81.4738,81.5031,16255.0
2018-03-12 12:20:00,111.41,111.59,111.39,111.59,9228.0,81.4885,81.6201,81.4738,81.6201,9228.0
2018-03-12 12:25:00,111.56,111.59,111.48,111.55,46551.0,81.5982,81.6201,81.5397,81.5909,46551.0
2018-03-12 12:30:00,111.55,111.58,111.49,111.56,53836.0,81.5909,81.6128,81.547,81.5982,53836.0
2018-03-12 12:35:00,111.56,111.69,111.53,111.54,24996.0,81.5982,81.6933,81.5762,81.5836,24996.0
2018-03-12 12:40:00,111.59,111.75,111.51,111.67,46008.0,81.6201,81.7372,81.5616,81.6786,46008.0
2018-03-12 12:45:00,111.7,111.7,111.64,111.68,5133.0,81.7006,81.7006,81.6567,81.686,5133.0
2018-03-12 12:50:00,111.67,111.71,111.64,111.68,7889.0,81.6786,81.7079,81.6567,81.686,7889.0
2018-03-12 12:55:00,111.7,111.7,111.6,111.63,13139.0,81.7006,81.7006,81.6274,81.6494,13139.0
2018-03-12 13:00:00,111.61,111.65,111.61,111.61,7443.0,81.6348,81.664,81.6348,81.6348,7443.0
2018-03-12 13:05:00,111.6,111.69,111.59,111.59,52414.0,81.6274,81.6933,81.6201,81.6201,52414.0
2018-03-12 13:10:00,111.6,111.68,111.59,111.63,41045.0,81.6274,81.686,81.6201,81.6494,41045.0
2018-03-12 13:15:00,111.61,111.64,111.45,111.45,12617.0,81.6348,81.6567,81.5177,81.5177,12617.0
2018-03-12 13:20:00,111.46,111.57,111.46,111.52,8504.0,81.525,81.6055,81.525,81.5689,8504.0
2018-03-12 13:25:00,111.52,111.52,111.45,111.49,7413.0,81.5689,81.5689,81.5177,81.547,7413.0
2018-03-12 13:30:00,111.51,111.56,111.49,111.54,7671.0,81.5616,81.5982,81.547,81.5836,7671.0
2018-03-12 13:35:00,111.53,111.59,111.51,111.57,9467.0,81.5762,81.6201,81.5616,81.6055,9467.0
2018-03-12 13:40:00,111.56,111.6,111.47,111.53,12801.0,81.5982,81.6274,81.5324,81.5762,12801.0
2018-03-12 13:45:00,111.54,111.66,111.52,111.66,11383.0,81.5836,81.6713,81.5689,81.6713,11383.0
2018-03-12 13:50:00,111.68,111.69,111.53,111.53,15286.0,81.686,81.6933,81.5762,81.5762,15286.0
2018-03-12 13:55:00,111.52,111.57,111.47,111.48,8698.0,81.5689,81.6055,81.5324,81.5397,8698.0
2018-03-12 14:00:00,111.51,111.59,111.51,111.59,8039.0,81.5616,81.6201,81.5616,81.6201,8039.0
2018-03-12 14:05:00,111.61,111.62,111.56,111.59,12148.0,81.6348,81.6421,81.5982,81.6201,12148.0
2018-03-12 14:10:00,111.57,111.63,111.57,111.59,70968.0,81.6055,81.6494,81.6055,81.6201,70968.0
2018-03-12 14:15:00,111.58,111.62,111.5,111.6,49255.0,81.6128,81.6421,81.5543,81.6274,49255.0
2018-03-12 14:20:00,111.59,111.61,111.54,111.54,15112.0,81.6201,81.6348,81.5836,81.5836,15112.0
2018-03-12 14:25:00,111.53,111.53,111.38,111.41,15491.0,81.5762,81.5762,81.4665,81.4885,15491.0
2018-03-12 14:30:00,111.42,111.43,111.38,111.42,19778.0,81.4958,81.5031,81.4665,81.4958,19778.0
2018-03-12 14:35:00,111.4,111.41,111.28,111.3,18182.0,81.4812,81.4885,81.3934,81.408,18182.0
2018-03-12 14:40:00,111.29,111.32,111.23,111.29,10972.0,81.4007,81.4226,81.3568,81.4007,10972.0
2018-03-12 14:45:00,111.3,111.34,111.15,111.17,50051.0,81.408,81.4373,81.2983,81.3129,50051.0
2018-03-12 14:50:00,111.18,111.18,111.0,111.04,24386.0,81.3202,81.3202,81.1886,81.2178,24386.0
2018-03-12 14:55:00,111.04,111.11,110.9,110.91,67133.0,81.2178,81.269,81.1154,81.1228,67133.0
2018-03-12 15:00:00,110.91,111.12,110.9,111.12,147041.0,81.1228,81.2764,81.1154,81.2764,147041.0
2018-03-12 15:05:00,111.14,111.44,111.05,111.44,34930.0,81.291,81.5104,81.2252,81.5104,34930.0
2018-03-12 15:10:00,111.41,111.45,111.36,111.41,18137.0,81.4885,81.5177,81.4519,81.4885,18137.0
2018-03-12 15:15:00,111.41,111.51,111.39,111.5,13388.0,81.4885,81.5616,81.4738,81.5543,13388.0
2018-03-12 15:20:00,111.53,111.54,111.36,111.39,37232.0,81.5762,81.5836,81.4519,81.4738,37232.0
2018-03-12 15:25:00,111.39,111.44,111.34,111.37,77809.0,81.4738,81.5104,81.4373,81.4592,77809.0
2018-03-12 15:30:00,111.37,111.45,111.35,111.35,72771.0,81.4592,81.5177,81.4446,81.4446,72771.0
2018-03-12 15:35:00,111.38,111.38,111.31,111.37,32466.0,81.4665,81.4665,81.4153,81.4592,32466.0
2018-03-12 15:40:00,111.37,111.39,111.3,111.33,43859.0,81.4592,81.4738,81.408,81.43,43859.0
2018-03-12 15:45:00,111.35,111.56,111.35,111.49,56617.0,81.4446,81.5982,81.4446,81.547,56617.0
2018-03-12 15:50:00,111.49,111.53,111.43,111.47,38068.0,81.547,81.5762,81.5031,81.5324,38068.0
2018-03-12 15:55:00,111.46,111.55,111.38,111.39,159766.0,81.525,81.5909,81.4665,81.4738,159766.0
2018-03-13 09:30:00,111.3,111.72,111.3,111.48,41908.0,81.408,81.7152,81.408,81.5397,41908.0
2018-03-13 09:35:00,111.52,111.84,111.49,111.78,22972.0,81.5689,81.803,81.547,81.7591,22972.0
2018-03-13 09:40:00,111.78,112.01,111.63,111.79,25449.0,81.7591,81.9273,81.6494,81.7664,25449.0
2018-03-13 09:45:00,111.75,111.99,111.49,111.72,34184.0,81.7372,81.9127,81.547,81.7152,34184.0
2018-03-13 09:50:00,111.73,111.96,111.66,111.93,36124.0,81.7225,81.8908,81.6713,81.8688,36124.0
2018-03-13 09:55:00,111.93,111.93,111.69,111.73,25737.0,81.8688,81.8688,81.6933,81.7225,25737.0
2018-03-13 10:00:00,111.73,111.74,111.3,111.5,66248.0,81.7225,81.7298,81.408,81.5543,66248.0
2018-03-13 10:05:00,111.47,111.51,111.34,111.43,27003.0,81.5324,81.5616,81.4373,81.5031,27003.0
2018-03-13 10:10:00,111.43,111.46,111.26,111.31,33452.0,81.5031,81.525,81.3788,81.4153,33452.0
2018-03-13 10:15:00,111.31,111.37,111.12,111.25,32214.0,81.4153,81.4592,81.2764,81.3714,32214.0
2018-03-13 10:20:00,111.27,111.61,111.27,111.61,21976.0,81.3861,81.6348,81.3861,81.6348,21976.0
2018-03-13 10:25:00,111.62,111.66,111.53,111.53,21986.0,81.6421,81.6713,81.5762,81.5762,21986.0
2018-03-13 10:30:00,111.57,111.59,111.27,111.33,35080.0,81.6055,81.6201,81.3861,81.43,35080.0
2018-03-13 10:35:00,111.33,111.43,111.28,111.34,38844.0,81.43,81.5031,81.3934,81.4373,38844.0
2018-03-13 10:40:00,111.34,111.51,111.25,111.28,34095.0,81.4373,81.5616,81.3714,81.3934,34095.0
2018-03-13 10:45:00,111.27,111.38,111.25,111.33,26826.0,81.3861,81.4665,81.3714,81.43,26826.0
2018-03-13 10:50:00,111.33,111.43,111.3,111.43,50301.0,81.43,81.5031,81.408,81.5031,50301.0
2018-03-13 10:55:00,111.44,111.66,111.43,111.66,26798.0,81.5104,81.6713,81.5031,81.6713,26798.0
2018-03-13 11:00:00,111.67,111.77,111.6,111.67,20341.0,81.6786,81.7518,81.6274,81.6786,20341.0
2018-03-13 11:05:00,111.69,111.77,111.57,111.72,26300.0,81.6933,81.7518,81.6055,81.7152,26300.0
2018-03-13 11:10:00,111.75,111.76,111.67,111.71,18771.0,81.7372,81.7445,81.6786,81.7079,18771.0
2018-03-13 11:15:00,111.73,112.08,111.69,111.75,42555.0,81.7225,81.9785,81.6933,81.7372,42555.0
2018-03-13 11:20:00,111.75,111.85,111.73,111.85,14361.0,81.7372,81.8103,81.7225,81.8103,14361.0
2018-03-13 11:25:00,111.84,111.87,111.81,111.85,19551.0,81.803,81.8249,81.781,81.8103,19551.0
2018-03-13 11:30:00,111.85,111.88,111.74,111.82,35624.0,81.8103,81.8322,81.7298,81.7884,35624.0
2018-03-13 11:35:00,111.8,111.93,111.78,111.89,16369.0,81.7737,81.8688,81.7591,81.8396,16369.0
2018-03-13 11:40:00,111.91,112.16,111.91,112.04,45744.0,81.8542,82.037,81.8542,81.9493,45744.0
2018-03-13 11:45:00,112.03,112.09,112.02,112.04,24928.0,81.942,81.9858,81.9346,81.9493,24928.0
2018-03-13 11:50:00,112.06,112.06,111.78,111.95,51543.0,81.9639,81.9639,81.7591,81.8834,51543.0
2018-03-13 11:55:00,111.96,112.01,111.88,111.91,15755.0,81.8908,81.9273,81.8322,81.8542,15755.0
2018-03-13 12:00:00,111.94,112.0,111.88,111.91,13958.0,81.8761,81.92,81.8322,81.8542,13958.0
2018-03-13 12:05:00,111.88,111.94,111.67,111.69,20879.0,81.8322,81.8761,81.6786,81.6933,20879.0
2018-03-13 12:10:00,111.68,111.72,111.59,111.67,20719.0,81.686,81.7152,81.6201,81.6786,20719.0
2018-03-13 12:15:00,111.69,111.8,111.67,111.8,19695.0,81.6933,81.7737,81.6786,81.7737,19695.0
2018-03-13 12:20:00,111.83,111.86,111.76,111.8,16193.0,81.7957,81.8176,81.7445,81.7737,16193.0
2018-03-13 12:25:00,111.81,111.84,111.71,111.73,14021.0,81.781,81.803,81.7079,81.7225,14021.0
2018-03-13 12:30:00,111.75,111.78,111.66,111.71,22309.0,81.7372,81.7591,81.6713,81.7079,22309.0
2018-03-13 12:35:00,111.71,111.73,111.6,111.6,11086.0,81.7079,81.7225,81.6274,81.6274,11086.0
2018-03-13 12:40:00,111.61,111.68,111.47,111.47,12122.0,81.6348,81.686,81.5324,81.5324,12122.0
2018-03-13 12:45:00,111.51,111.51,111.4,111.4,16639.0,81.5616,81.5616,81.4812,81.4812,16639.0
2018-03-13 12:50:00,111.4,111.61,111.4,111.58,14020.0,81.4812,81.6348,81.4812,81.6128,14020.0
2018-03-13 12:55:00,111.61,111.69,111.58,111.58,15214.0,81.6348,81.6933,81.6128,81.6128,15214.0
2018-03-13 13:00:00,111.59,111.67,111.58,111.66,10641.0,81.6201,81.6786,81.6128,81.6713,10641.0
2018-03-13 13:05:00,111.69,111.73,111.65,111.72,14524.0,81.6933,81.7225,81.664,81.7152,14524.0
2018-03-13 13:10:00,111.72,111.83,111.7,111.81,11604.0,81.7152,81.7957,81.7006,81.781,11604.0
2018-03-13 13:15:00,111.79,111.79,111.71,111.71,16435.0,81.7664,81.7664,81.7079,81.7079,16435.0
2018-03-13 13:20:00,111.72,111.77,111.69,111.76,13729.0,81.7152,81.7518,81.6933,81.7445,13729.0
2018-03-13 13:25:00,111.75,111.9,111.72,111.9,13213.0,81.7372,81.8469,81.7152,81.8469,13213.0
2018-03-13 13:30:00,111.89,111.92,111.77,111.77,17385.0,81.8396,81.8615,81.7518,81.7518,17385.0
2018-03-13 13:35:00,111.78,111.86,111.77,111.83,18985.0,81.7591,81.8176,81.7518,81.7957,18985.0
2018-03-13 13:40:00,111.84,111.9,111.73,111.73,45773.0,81.803,81.8469,81.7225,81.7225,45773.0
2018-03-13 13:45:00,111.74,111.83,111.62,111.82,26974.0,81.7298,81.7957,81.6421,81.7884,26974.0
2018-03-13 13:50:00,111.81,111.87,111.76,111.8,29663.0,81.781,81.8249,81.7445,81.7737,29663.0
2018-03-13 13:55:00,111.79,111.82,111.67,111.68,16121.0,81.7664,81.7884,81.6786,81.686,16121.0
2018-03-13 14:00:00,111.7,111.77,111.68,111.68,21795.0,81.7006,81.7518,81.686,81.686,21795.0
2018-03-13 14:05:00,111.67,111.78,111.67,111.71,13726.0,81.6786,81.7591,81.6786,81.7079,13726.0
2018-03-13 14:10:00,111.71,111.72,111.59,111.6,17201.0,81.7079,81.7152,81.6201,81.6274,17201.0
2018-03-13 14:15:00,111.6,111.68,111.58,111.65,21464.0,81.6274,81.686,81.6128,81.664,21464.0
2018-03-13 14:20:00,111.63,111.69,111.57,111.62,27821.0,81.6494,81.6933,81.6055,81.6421,27821.0
2018-03-13 14:25:00,111.62,111.68,111.46,111.48,21842.0,81.6421,81.686,81.525,81.5397,21842.0
2018-03-13 14:30:00,111.5,111.6,111.45,111.55,16639.0,81.5543,81.6274,81.5177,81.5909,16639.0
2018-03-13 14:35:00,111.57,111.58,111.4,111.48,13605.0,81.6055,81.6128,81.4812,81.5397,13605.0
2018-03-13 14:40:00,111.48,111.48,111.21,111.26,26250.0,81.5397,81.5397,81.3422,81.3788,26250.0
2018-03-13 14:45:00,111.27,111.47,111.26,111.45,32065.0,81.3861,81.5324,81.3788,81.5177,32065.0
2018-03-13 14:50:00,111.45,111.48,111.36,111.43,22002.0,81.5177,81.5397,81.4519,81.5031,22002.0
2018-03-13 14:55:00,111.42,111.54,111.41,111.47,27199.0,81.4958,81.5836,81.4885,81.5324,27199.0
2018-03-13 15:00:00,111.46,111.5,111.37,111.43,29002.0,81.525,81.5543,81.4592,81.5031,29002.0
2018-03-13 15:05:00,111.44,111.51,111.44,111.51,20640.0,81.5104,81.5616,81.5104,81.5616,20640.0
2018-03-13 15:10:00,111.51,111.51,111.39,111.5,42706.0,81.5616,81.5616,81.4738,81.5543,42706.0
2018-03-13 15:15:00,111.49,111.63,111.46,111.46,26539.0,81.547,81.6494,81.525,81.525,26539.0
2018-03-13 15:20:00,111.49,111.54,111.38,111.52,79129.0,81.547,81.5836,81.4665,81.5689,79129.0
2018-03-13 15:25:00,111.52,111.6,111.48,111.56,43253.0,81.5689,81.6274,81.5397,81.5982,43253.0
2018-03-13 15:30:00,111.57,111.61,111.44,111.47,31536.0,81.6055,81.6348,81.5104,81.5324,31536.0
2018-03-13 15:35:00,111.47,111.57,111.41,111.43,38253.0,81.5324,81.6055,81.4885,81.5031,38253.0
2018-03-13 15:40:00,111.42,111.44,111.34,111.41,56036.0,81.4958,81.5104,81.4373,81.4885,56036.0
2018-03-13 15:45:00,111.41,111.49,111.31,111.39,63263.0,81.4885,81.547,81.4153,81.4738,63263.0
2018-03-13 15:50:00,111.41,111.74,111.41,111.69,85859.0,81.4885,81.7298,81.4885,81.6933,85859.0
2018-03-13 15:55:00,111.7,111.76,111.61,111.65,164879.0,81.7006,81.7445,81.6348,81.664,164879.0
2018-03-14 09:30:00,111.81,112.33,111.76,111.79,40295.0,81.781,82.1614,81.7445,81.7664,40295.0
2018-03-14 09:35:00,111.72,112.27,111.72,112.24,15439.0,81.7152,82.1175,81.7152,82.0956,15439.0
2018-03-14 09:40:00,112.19,112.26,111.86,111.96,25153.0,82.059,82.1102,81.8176,81.8908,25153.0
2018-03-14 09:45:00,111.98,112.34,111.94,112.27,23804.0,81.9054,82.1687,81.8761,82.1175,23804.0
2018-03-14 09:50:00,112.23,112.32,112.08,112.11,13440.0,82.0882,82.1541,81.9785,82.0005,13440.0
2018-03-14 09:55:00,112.12,112.14,111.9,112.01,11540.0,82.0078,82.0224,81.8469,81.9273,11540.0
2018-03-14 10:00:00,112.03,112.07,111.9,111.98,19387.0,81.942,81.9712,81.8469,81.9054,19387.0
2018-03-14 10:05:00,112.0,112.01,111.73,111.81,15937.0,81.92,81.9273,81.7225,81.781,15937.0
2018-03-14 10:10:00,111.79,111.92,111.74,111.81,11816.0,81.7664,81.8615,81.7298,81.781,11816.0
2018-03-14 10:15:00,111.83,111.99,111.79,111.96,10994.0,81.7957,81.9127,81.7664,81.8908,10994.0
2018-03-14 10:20:00,111.97,112.18,111.97,112.13,18414.0,81.8981,82.0517,81.8981,82.0151,18414.0
2018-03-14 10:25:00,112.1,112.11,111.78,111.78,5742.0,81.9932,82.0005,81.7591,81.7591,5742.0
2018-03-14 10:30:00,111.85,111.87,111.78,111.82,10853.0,81.8103,81.8249,81.7591,81.7884,10853.0
2018-03-14 10:35:00,111.85,111.88,111.71,111.72,16954.0,81.8103,81.8322,81.7079,81.7152,16954.0
2018-03-14 10:40:00,111.75,111.77,111.57,111.71,22037.0,81.7372,81.7518,81.6055,81.7079,22037.0
2018-03-14 10:45:00,111.73,111.76,111.67,111.71,3800.0,81.7225,81.7445,81.6786,81.7079,3800.0
2018-03-14 10:50:00,111.67,111.75,111.57,111.65,9202.0,81.6786,81.7372,81.6055,81.664,9202.0
2018-03-14 10:55:00,111.64,111.67,111.52,111.52,10875.0,81.6567,81.6786,81.5689,81.5689,10875.0
2018-03-14 11:00:00,111.52,111.63,111.43,111.61,15917.0,81.5689,81.6494,81.5031,81.6348,15917.0
2018-03-14 11:05:00,111.61,111.87,111.6,111.75,6538.0,81.6348,81.8249,81.6274,81.7372,6538.0
2018-03-14 11:10:00,111.77,111.83,111.66,111.79,8199.0,81.7518,81.7957,81.6713,81.7664,8199.0
2018-03-14 11:15:00,111.77,112.02,111.77,111.94,10218.0,81.7518,81.9346,81.7518,81.8761,10218.0
2018-03-14 11:20:00,111.96,112.1,111.94,112.1,7355.0,81.8908,81.9932,81.8761,81.9932,7355.0
2018-03-14 11:25:00,112.05,112.14,111.96,112.05,20441.0,81.9566,82.0224,81.8908,81.9566,20441.0
2018-03-14 11:30:00,112.06,112.08,111.92,111.92,36571.0,81.9639,81.9785,81.8615,81.8615,36571.0
2018-03-14 11:35:00,111.93,111.98,111.7,111.79,10500.0,81.8688,81.9054,81.7006,81.7664,10500.0
2018-03-14 11:40:00,111.77,111.77,111.6,111.67,9050.0,81.7518,81.7518,81.6274,81.6786,9050.0
2018-03-14 11:45:00,111.67,111.73,111.6,111.69,13345.0,81.6786,81.7225,81.6274,81.6933,13345.0
2018-03-14 11:50:00,111.72,111.84,111.68,111.77,9353.0,81.7152,81.803,81.686,81.7518,9353.0
2018-03-14 11:55:00,111.78,111.85,111.53,111.64,14762.0,81.7591,81.8103,81.5762,81.6567,14762.0
2018-03-14 12:00:00,111.69,111.82,111.69,111.82,5269.0,81.6933,81.7884,81.6933,81.7884,5269.0
2018-03-14 12:05:00,111.83,111.83,111.58,111.72,9620.0,81.7957,81.7957,81.6128,81.7152,9620.0
2018-03-14 12:10:00,111.73,111.83,111.68,111.8,8779.0,81.7225,81.7957,81.686,81.7737,8779.0
2018-03-14 12:15:00,111.81,111.91,111.78,111.88,6607.0,81.781,81.8542,81.7591,81.8322,6607.0
2018-03-14 12:20:00,111.89,111.93,111.69,111.71,5338.0,81.8396,81.8688,81.6933,81.7079,5338.0
2018-03-14 12:25:00,111.7,111.71,111.55,111.71,6069.0,81.7006,81.7079,81.5909,81.7079,6069.0
2018-03-14 12:30:00,111.74,111.77,111.68,111.68,9922.0,81.7298,81.7518,81.686,81.686,9922.0
2018-03-14 12:35:00,111.72,111.81,111.68,111.76,10642.0,81.7152,81.781,81.686,81.7445,10642.0
2018-03-14 12:40:00,111.73,111.86,111.72,111.84,11136.0,81.7225,81.8176,81.7152,81.803,11136.0
2018-03-14 12:45:00,111.85,111.9,111.65,111.66,18553.0,81.8103,81.8469,81.664,81.6713,18553.0
2018-03-14 12:50:00,111.71,111.73,111.66,111.67,5200.0,81.7079,81.7225,81.6713,81.6786,5200.0
2018-03-14 12:55:00,111.72,111.79,111.69,111.76,11239.0,81.7152,81.7664,81.6933,81.7445,11239.0
2018-03-14 13:00:00,111.81,111.82,111.59,111.63,18369.0,81.781,81.7884,81.6201,81.6494,18369.0
2018-03-14 13:05:00,111.65,111.72,111.62,111.63,8074.0,81.664,81.7152,81.6421,81.6494,8074.0
2018-03-14 13:10:00,111.62,111.64,111.46,111.48,16047.0,81.6421,81.6567,81.525,81.5397,16047.0
2018-03-14 13:15:00,111.52,111.56,111.48,111.56,5607.0,81.5689,81.5982,81.5397,81.5982,5607.0
2018-03-14 13:20:00,111.56,111.71,111.55,111.7,14142.0,81.5982,81.7079,81.5909,81.7006,14142.0
2018-03-14 13:25:00,111.72,111.79,111.72,111.77,6968.0,81.7152,81.7664,81.7152,81.7518,6968.0
2018-03-14 13:30:00,111.78,111.85,111.74,111.76,13380.0,81.7591,81.8103,81.7298,81.7445,13380.0
2018-03-14 13:35:00,111.78,111.81,111.72,111.78,5978.0,81.7591,81.781,81.7152,81.7591,5978.0
2018-03-14 13:40:00,111.75,111.77,111.71,111.76,6376.0,81.7372,81.7518,81.7079,81.7445,6376.0
2018-03-14 13:45:00,111.77,111.96,111.77,111.92,11659.0,81.7518,81.8908,81.7518,81.8615,11659.0
2018-03-14 13:50:00,111.93,112.15,111.9,112.14,39250.0,81.8688,82.0297,81.8469,82.0224,39250.0
2018-03-14 13:55:00,112.15,112.25,112.01,112.25,43737.0,82.0297,82.1029,81.9273,82.1029,43737.0
2018-03-14 14:00:00,112.25,112.26,111.96,112.06,26719.0,82.1029,82.1102,81.8908,81.9639,26719.0
2018-03-14 14:05:00,112.05,112.09,111.96,111.97,7778.0,81.9566,81.9858,81.8908,81.8981,7778.0
2018-03-14 14:10:00,111.97,112.0,111.84,111.84,6809.0,81.8981,81.92,81.803,81.803,6809.0
2018-03-14 14:15:00,111.86,111.91,111.82,111.82,15215.0,81.8176,81.8542,81.7884,81.7884,15215.0
2018-03-14 14:20:00,111.84,111.93,111.79,111.92,7742.0,81.803,81.8688,81.7664,81.8615,7742.0
2018-03-14 14:25:00,111.95,111.97,111.8,111.83,6319.0,81.8834,81.8981,81.7737,81.7957,6319.0
2018-03-14 14:30:00,111.84,112.03,111.83,112.03,6962.0,81.803,81.942,81.7957,81.942,6962.0
2018-03-14 14:35:00,112.03,112.08,111.9,112.0,13803.0,81.942,81.9785,81.8469,81.92,13803.0
2018-03-14 14:40:00,112.05,112.07,111.9,111.9,11823.0,81.9566,81.9712,81.8469,81.8469,11823.0
2018-03-14 14:45:00,111.92,112.06,111.91,112.0,8384.0,81.8615,81.9639,81.8542,81.92,8384.0
2018-03-14 14:50:00,112.0,112.09,111.93,111.93,20905.0,81.92,81.9858,81.8688,81.8688,20905.0
2018-03-14 14:55:00,111.92,112.01,111.87,111.93,9518.0,81.8615,81.9273,81.8249,81.8688,9518.0
2018-03-14 15:00:00,111.96,111.98,111.81,111.85,7490.0,81.8908,81.9054,81.781,81.8103,7490.0
2018-03-14 15:05:00,111.88,111.89,111.72,111.75,11266.0,81.8322,81.8396,81.7152,81.7372,11266.0
2018-03-14 15:10:00,111.76,111.77,111.58,111.68,15268.0,81.7445,81.7518,81.6128,81.686,15268.0
2018-03-14 15:15:00,111.67,111.82,111.63,111.82,24434.0,81.6786,81.7884,81.6494,81.7884,24434.0
2018-03-14 15:20:00,111.82,111.82,111.71,111.78,17457.0,81.7884,81.7884,81.7079,81.7591,17457.0
2018-03-14 15:25:00,111.8,111.95,111.77,111.81,48267.0,81.7737,81.8834,81.7518,81.781,48267.0
2018-03-14 15:30:00,111.82,112.02,111.81,111.91,64574.0,81.7884,81.9346,81.781,81.8542,64574.0
2018-03-14 15:35:00,111.91,112.28,111.9,112.24,56620.0,81.8542,82.1248,81.8469,82.0956,56620.0
2018-03-14 15:40:00,112.24,112.26,112.15,112.21,58080.0,82.0956,82.1102,82.0297,82.0736,58080.0
2018-03-14 15:45:00,112.21,112.26,112.14,112.15,102961.0,82.0736,82.1102,82.0224,82.0297,102961.0
2018-03-14 15:50:00,112.16,112.16,112.06,112.1,114979.0,82.037,82.037,81.9639,81.9932,114979.0
2018-03-14 15:55:00,112.09,112.15,111.95,112.13,237966.0,81.9858,82.0297,81.8834,82.0151,237966.0
2018-03-15 09:30:00,111.3,111.56,111.05,111.46,27326.0,82.1879,82.3798,82.0032,82.306,27326.0
2018-03-15 09:35:00,111.46,111.66,111.43,111.56,23353.0,82.306,82.4537,82.2839,82.3798,23353.0
2018-03-15 09:40:00,111.55,111.55,111.16,111.35,13218.0,82.3725,82.3725,82.0845,82.2248,13218.0
2018-03-15 09:45:00,111.32,111.44,111.13,111.37,15417.0,82.2026,82.2912,82.0623,82.2395,15417.0
2018-03-15 09:50:00,111.38,111.42,111.01,111.17,21900.0,82.2469,82.2765,81.9737,82.0919,21900.0
2018-03-15 09:55:00,111.17,111.18,110.91,110.92,19769.0,82.0919,82.0992,81.8999,81.9072,19769.0
2018-03-15 10:00:00,110.97,111.06,110.81,111.05,27042.0,81.9442,82.0106,81.826,82.0032,27042.0
2018-03-15 10:05:00,111.01,111.2,110.94,111.15,11964.0,81.9737,82.114,81.922,82.0771,11964.0
2018-03-15 10:10:00,111.12,111.26,111.0,111.21,11516.0,82.0549,82.1583,81.9663,82.1214,11516.0
2018-03-15 10:15:00,111.19,111.45,111.13,111.42,10253.0,82.1066,82.2986,82.0623,82.2765,10253.0
2018-03-15 10:20:00,111.43,111.52,111.35,111.35,26063.0,82.2839,82.3503,82.2248,82.2248,26063.0
2018-03-15 10:25:00,111.35,111.35,110.98,111.35,61347.0,82.2248,82.2248,81.9516,82.2248,61347.0
2018-03-15 10:30:00,111.36,111.58,111.32,111.55,15217.0,82.2322,82.3946,82.2026,82.3725,15217.0
2018-03-15 10:35:00,111.55,111.55,111.43,111.43,12305.0,82.3725,82.3725,82.2839,82.2839,12305.0
2018-03-15 10:40:00,111.44,111.53,111.31,111.53,15394.0,82.2912,82.3577,82.1952,82.3577,15394.0
2018-03-15 10:45:00,111.53,111.62,111.46,111.49,30474.0,82.3577,82.4242,82.306,82.3282,30474.0
2018-03-15 10:50:00,111.44,111.46,111.33,111.34,51165.0,82.2912,82.306,82.21,82.2174,51165.0
2018-03-15 10:55:00,111.37,111.41,111.03,111.15,23038.0,82.2395,82.2691,81.9885,82.0771,23038.0
2018-03-15 11:00:00,111.14,111.16,110.99,111.03,11700.0,82.0697,82.0845,81.9589,81.9885,11700.0
2018-03-15 11:05:00,111.0,111.01,110.87,111.0,11784.0,81.9663,81.9737,81.8703,81.9663,11784.0
2018-03-15 11:10:00,111.0,111.05,110.88,111.05,12142.0,81.9663,82.0032,81.8777,82.0032,12142.0
2018-03-15 11:15:00,111.05,111.05,110.95,110.97,10324.0,82.0032,82.0032,81.9294,81.9442,10324.0
2018-03-15 11:20:00,110.99,111.15,110.99,111.04,25107.0,81.9589,82.0771,81.9589,81.9959,25107.0
2018-03-15 11:25:00,111.05,111.05,110.91,110.97,11185.0,82.0032,82.0032,81.8999,81.9442,11185.0
2018-03-15 11:30:00,110.99,111.03,110.85,110.9,11228.0,81.9589,81.9885,81.8556,81.8925,11228.0
2018-03-15 11:35:00,110.88,110.91,110.76,110.76,18034.0,81.8777,81.8999,81.7891,81.7891,18034.0
2018-03-15 11:40:00,110.75,110.82,110.64,110.68,10113.0,81.7817,81.8334,81.7005,81.73,10113.0
2018-03-15 11:45:00,110.7,110.74,110.54,110.57,10493.0,81.7448,81.7743,81.6266,81.6488,10493.0
2018-03-15 11:50:00,110.58,110.65,110.55,110.6,9951.0,81.6562,81.7079,81.634,81.6709,9951.0
2018-03-15 11:55:00,110.59,110.79,110.57,110.79,8632.0,81.6636,81.8113,81.6488,81.8113,8632.0
2018-03-15 12:00:00,110.79,110.92,110.77,110.87,10560.0,81.8113,81.9072,81.7965,81.8703,10560.0
2018-03-15 12:05:00,110.89,110.91,110.82,110.82,8482.0,81.8851,81.8999,81.8334,81.8334,8482.0
2018-03-15 12:10:00,110.84,110.93,110.81,110.88,14251.0,81.8482,81.9146,81.826,81.8777,14251.0
2018-03-15 12:15:00,110.87,110.89,110.67,110.7,12666.0,81.8703,81.8851,81.7226,81.7448,12666.0
2018-03-15 12:20:00,110.67,110.68,110.59,110.63,7538.0,81.7226,81.73,81.6636,81.6931,7538.0
2018-03-15 12:25:00,110.63,110.71,110.6,110.69,16178.0,81.6931,81.7522,81.6709,81.7374,16178.0
2018-03-15 12:30:00,110.7,110.74,110.6,110.6,12141.0,81.7448,81.7743,81.6709,81.6709,12141.0
2018-03-15 12:35:00,110.62,110.62,110.55,110.55,4351.0,81.6857,81.6857,81.634,81.634,4351.0
2018-03-15 12:40:00,110.53,110.58,110.44,110.58,18777.0,81.6193,81.6562,81.5528,81.6562,18777.0
2018-03-15 12:45:00,110.61,110.61,110.53,110.53,5976.0,81.6783,81.6783,81.6193,81.6193,5976.0
2018-03-15 12:50:00,110.5,110.55,110.4,110.41,5360.0,81.5971,81.634,81.5233,81.5306,5360.0
2018-03-15 12:55:00,110.38,110.55,110.38,110.48,12339.0,81.5085,81.634,81.5085,81.5823,12339.0
2018-03-15 13:00:00,110.45,110.57,110.45,110.55,12507.0,81.5602,81.6488,81.5602,81.634,12507.0
2018-03-15 13:05:00,110.56,110.59,110.48,110.49,14360.0,81.6414,81.6636,81.5823,81.5897,14360.0
2018-03-15 13:10:00,110.51,110.55,110.48,110.55,10757.0,81.6045,81.634,81.5823,81.634,10757.0
2018-03-15 13:15:00,110.53,110.6,110.47,110.55,24000.0,81.6193,81.6709,81.575,81.634,24000.0
2018-03-15 13:20:00,110.54,110.55,110.46,110.46,11900.0,81.6266,81.634,81.5676,81.5676,11900.0
2018-03-15 13:25:00,110.48,110.58,110.47,110.54,11232.0,81.5823,81.6562,81.575,81.6266,11232.0
2018-03-15 13:30:00,110.54,110.56,110.48,110.51,13866.0,81.6266,81.6414,81.5823,81.6045,13866.0
2018-03-15 13:35:00,110.52,110.57,110.5,110.53,6927.0,81.6119,81.6488,81.5971,81.6193,6927.0
2018-03-15 13:40:00,110.52,110.55,110.4,110.46,11520.0,81.6119,81.634,81.5233,81.5676,11520.0
2018-03-15 13:45:00,110.45,110.45,110.34,110.37,7609.0,81.5602,81.5602,81.479,81.5011,7609.0
2018-03-15 13:50:00,110.43,110.46,110.41,110.46,9476.0,81.5454,81.5676,81.5306,81.5676,9476.0
2018-03-15 13:55:00,110.45,110.45,110.27,110.3,10829.0,81.5602,81.5602,81.4273,81.4494,10829.0
2018-03-15 14:00:00,110.31,110.49,110.29,110.49,12815.0,81.4568,81.5897,81.442,81.5897,12815.0
2018-03-15 14:05:00,110.48,110.51,110.41,110.41,19806.0,81.5823,81.6045,81.5306,81.5306,19806.0
2018-03-15 14:10:00,110.41,110.41,110.3,110.32,13012.0,81.5306,81.5306,81.4494,81.4642,13012.0
2018-03-15 14:15:00,110.31,110.34,110.04,110.16,81640.0,81.4568,81.479,81.2574,81.346,81640.0
2018-03-15 14:20:00,110.13,110.19,109.98,109.98,43844.0,81.3239,81.3682,81.2131,81.2131,43844.0
2018-03-15 14:25:00,109.99,110.04,109.92,109.94,20909.0,81.2205,81.2574,81.1688,81.1836,20909.0
2018-03-15 14:30:00,109.95,109.96,109.71,109.84,30494.0,81.191,81.1984,81.0137,81.1097,30494.0
2018-03-15 14:35:00,109.86,109.88,109.81,109.82,25697.0,81.1245,81.1393,81.0876,81.095,25697.0
2018-03-15 14:40:00,109.83,110.11,109.8,110.07,59527.0,81.1024,81.3091,81.0802,81.2796,59527.0
2018-03-15 14:45:00,110.07,110.27,110.04,110.27,43817.0,81.2796,81.4273,81.2574,81.4273,43817.0
2018-03-15 14:50:00,110.29,110.53,110.04,110.06,67101.0,81.442,81.6193,81.2574,81.2722,67101.0
2018-03-15 14:55:00,110.08,110.14,110.04,110.13,24360.0,81.287,81.3313,81.2574,81.3239,24360.0
2018-03-15 15:00:00,110.13,110.13,109.94,109.98,74733.0,81.3239,81.3239,81.1836,81.2131,74733.0
2018-03-15 15:05:00,109.98,110.02,109.95,110.0,29006.0,81.2131,81.2427,81.191,81.2279,29006.0
2018-03-15 15:10:00,110.01,110.02,109.95,110.0,25759.0,81.2353,81.2427,81.191,81.2279,25759.0
2018-03-15 15:15:00,110.0,110.01,109.84,109.85,50996.0,81.2279,81.2353,81.1097,81.1171,50996.0
2018-03-15 15:20:00,109.87,110.03,109.86,109.9,117409.0,81.1319,81.25,81.1245,81.154,117409.0
2018-03-15 15:25:00,109.89,109.95,109.83,109.94,108899.0,81.1467,81.191,81.1024,81.1836,108899.0
2018-03-15 15:30:00,109.94,109.97,109.81,109.85,61535.0,81.1836,81.2057,81.0876,81.1171,61535.0
2018-03-15 15:35:00,109.87,110.0,109.84,109.84,103085.0,81.1319,81.2279,81.1097,81.1097,103085.0
2018-03-15 15:40:00,109.84,109.97,109.84,109.94,47986.0,81.1097,81.2057,81.1097,81.1836,47986.0
2018-03-15 15:45:00,109.93,109.99,109.79,109.87,47323.0,81.1762,81.2205,81.0728,81.1319,47323.0
2018-03-15 15:50:00,109.85,109.87,109.63,109.63,170761.0,81.1171,81.1319,80.9547,80.9547,170761.0
2018-03-15 15:55:00,109.63,109.72,109.47,109.61,266438.0,80.9547,81.0211,80.8365,80.9399,266438.0
2018-03-16 09:30:00,109.25,109.98,109.25,109.9,318796.0,80.6741,81.2131,80.6741,81.154,318796.0
2018-03-16 09:35:00,109.83,109.9,109.58,109.69,18395.0,81.1024,81.154,80.9177,80.999,18395.0
2018-03-16 09:40:00,109.64,109.75,109.12,109.12,23057.0,80.9621,81.0433,80.5781,80.5781,23057.0
2018-03-16 09:45:00,109.09,109.21,108.96,109.15,27545.0,80.5559,80.6445,80.4599,80.6002,27545.0
2018-03-16 09:50:00,109.15,109.21,108.89,109.0,31299.0,80.6002,80.6445,80.4082,80.4895,31299.0
2018-03-16 09:55:00,108.99,109.05,108.9,108.96,31131.0,80.4821,80.5264,80.4156,80.4599,31131.0
2018-03-16 10:00:00,108.94,108.99,108.74,108.84,29304.0,80.4451,80.4821,80.2975,80.3713,29304.0
2018-03-16 10:05:00,108.82,109.04,108.8,108.95,26531.0,80.3565,80.519,80.3418,80.4525,26531.0
2018-03-16 10:10:00,108.95,108.96,108.81,108.83,18431.0,80.4525,80.4599,80.3492,80.3639,18431.0
2018-03-16 10:15:00,108.84,108.85,108.57,108.59,19326.0,80.3713,80.3787,80.1719,80.1867,19326.0
2018-03-16 10:20:00,108.6,108.67,108.37,108.41,22032.0,80.1941,80.2458,80.0242,80.0538,22032.0
2018-03-16 10:25:00,108.41,108.55,108.28,108.55,15785.0,80.0538,80.1572,79.9578,80.1572,15785.0
2018-03-16 10:30:00,108.55,108.55,108.28,108.32,13755.0,80.1572,80.1572,79.9578,79.9873,13755.0
2018-03-16 10:35:00,108.34,108.34,108.14,108.23,16047.0,80.0021,80.0021,79.8544,79.9209,16047.0
2018-03-16 10:40:00,108.24,108.27,108.19,108.22,25226.0,79.9282,79.9504,79.8913,79.9135,25226.0
2018-03-16 10:45:00,108.22,108.31,108.16,108.28,19186.0,79.9135,79.9799,79.8692,79.9578,19186.0
2018-03-16 10:50:00,108.28,108.35,108.2,108.28,33883.0,79.9578,80.0095,79.8987,79.9578,33883.0
2018-03-16 10:55:00,108.29,108.59,108.28,108.54,21500.0,79.9652,80.1867,79.9578,80.1498,21500.0
2018-03-16 11:00:00,108.58,108.79,108.57,108.76,18540.0,80.1793,80.3344,80.1719,80.3122,18540.0
2018-03-16 11:05:00,108.75,108.92,108.67,108.84,17347.0,80.3048,80.4304,80.2458,80.3713,17347.0
2018-03-16 11:10:00,108.8,108.88,108.79,108.85,13511.0,80.3418,80.4008,80.3344,80.3787,13511.0
2018-03-16 11:15:00,108.85,108.88,108.51,108.51,33988.0,80.3787,80.4008,80.1276,80.1276,33988.0
2018-03-16 11:20:00,108.53,108.59,108.19,108.22,132921.0,80.1424,80.1867,79.8913,79.9135,132921.0
2018-03-16 11:25:00,108.23,108.46,108.0,108.46,74408.0,79.9209,80.0907,79.751,80.0907,74408.0
2018-03-16 11:30:00,108.47,108.59,108.03,108.09,100180.0,80.0981,80.1867,79.7732,79.8175,100180.0
2018-03-16 11:35:00,108.1,108.25,107.99,108.15,48972.0,79.8249,79.9356,79.7436,79.8618,48972.0
2018-03-16 11:40:00,108.16,108.39,108.1,108.34,30924.0,79.8692,80.039,79.8249,80.0021,30924.0
2018-03-16 11:45:00,108.34,108.56,108.29,108.29,54218.0,80.0021,80.1645,79.9652,79.9652,54218.0
2018-03-16 11:50:00,108.29,108.7,108.25,108.69,47613.0,79.9652,80.2679,79.9356,80.2605,47613.0
2018-03-16 11:55:00,108.68,108.77,108.61,108.75,20594.0,80.2532,80.3196,80.2015,80.3048,20594.0
2018-03-16 12:00:00,108.75,108.78,108.6,108.63,13062.0,80.3048,80.327,80.1941,80.2162,13062.0
2018-03-16 12:05:00,108.66,108.69,108.42,108.54,16303.0,80.2384,80.2605,80.0612,80.1498,16303.0
2018-03-16 12:10:00,108.53,108.54,108.45,108.49,3401.0,80.1424,80.1498,80.0833,80.1129,3401.0
2018-03-16 12:15:00,108.51,108.6,108.46,108.55,17668.0,80.1276,80.1941,80.0907,80.1572,17668.0
2018-03-16 12:20:00,108.57,108.62,108.55,108.62,4096.0,80.1719,80.2088,80.1572,80.2088,4096.0
2018-03-16 12:25:00,108.66,108.69,108.61,108.62,6310.0,80.2384,80.2605,80.2015,80.2088,6310.0
2018-03-16 12:30:00,108.62,108.71,108.6,108.61,11704.0,80.2088,80.2753,80.1941,80.2015,11704.0
2018-03-16 12:35:00,108.65,108.78,108.63,108.78,6791.0,80.231,80.327,80.2162,80.327,6791.0
2018-03-16 12:40:00,108.78,108.96,108.74,108.9,11302.0,80.327,80.4599,80.2975,80.4156,11302.0
2018-03-16 12:45:00,108.91,109.05,108.91,109.03,4347.0,80.423,80.5264,80.423,80.5116,4347.0
2018-03-16 12:50:00,109.07,109.17,109.0,109.07,39985.0,80.5411,80.615,80.4895,80.5411,39985.0
2018-03-16 12:55:00,109.08,109.18,109.06,109.18,11306.0,80.5485,80.6224,80.5338,80.6224,11306.0
2018-03-16 13:00:00,109.15,109.28,109.12,109.24,14876.0,80.6002,80.6962,80.5781,80.6667,14876.0
2018-03-16 13:05:00,109.24,109.26,109.18,109.26,10559.0,80.6667,80.6814,80.6224,80.6814,10559.0
2018-03-16 13:10:00,109.23,109.34,109.19,109.34,6764.0,80.6593,80.7405,80.6298,80.7405,6764.0
2018-03-16 13:15:00,109.34,109.43,109.33,109.38,10154.0,80.7405,80.807,80.7331,80.7701,10154.0
2018-03-16 13:20:00,109.39,109.46,109.38,109.41,10949.0,80.7774,80.8291,80.7701,80.7922,10949.0
2018-03-16 13:25:00,109.39,109.39,109.29,109.33,20492.0,80.7774,80.7774,80.7036,80.7331,20492.0
2018-03-16 13:30:00,109.34,109.4,109.32,109.37,5328.0,80.7405,80.7848,80.7258,80.7627,5328.0
2018-03-16 13:35:00,109.42,109.46,109.37,109.43,7306.0,80.7996,80.8291,80.7627,80.807,7306.0
2018-03-16 13:40:00,109.45,109.56,109.45,109.47,7190.0,80.8217,80.903,80.8217,80.8365,7190.0
2018-03-16 13:45:00,109.47,109.49,109.39,109.42,16088.0,80.8365,80.8513,80.7774,80.7996,16088.0
2018-03-16 13:50:00,109.41,109.48,109.4,109.48,7584.0,80.7922,80.8439,80.7848,80.8439,7584.0
2018-03-16 13:55:00,109.5,109.61,109.44,109.58,89108.0,80.8587,80.9399,80.8144,80.9177,89108.0
2018-03-16 14:00:00,109.62,109.68,109.58,109.67,12839.0,80.9473,80.9916,80.9177,80.9842,12839.0
2018-03-16 14:05:00,109.65,109.69,109.52,109.52,9816.0,80.9694,80.999,80.8734,80.8734,9816.0
2018-03-16 14:10:00,109.52,109.58,109.5,109.54,8066.0,80.8734,80.9177,80.8587,80.8882,8066.0
2018-03-16 14:15:00,109.49,109.58,109.49,109.54,9891.0,80.8513,80.9177,80.8513,80.8882,9891.0
2018-03-16 14:20:00,109.51,109.68,109.5,109.62,7737.0,80.8661,80.9916,80.8587,80.9473,7737.0
2018-03-16 14:25:00,109.64,109.68,109.46,109.54,57222.0,80.9621,80.9916,80.8291,80.8882,57222.0
2018-03-16 14:30:00,109.55,109.77,109.55,109.73,15503.0,80.8956,81.058,80.8956,81.0285,15503.0
2018-03-16 14:35:00,109.76,109.8,109.71,109.71,9081.0,81.0507,81.0802,81.0137,81.0137,9081.0
2018-03-16 14:40:00,109.71,109.75,109.63,109.73,13414.0,81.0137,81.0433,80.9547,81.0285,13414.0
2018-03-16 14:45:00,109.75,109.81,109.73,109.76,10843.0,81.0433,81.0876,81.0285,81.0507,10843.0
2018-03-16 14:50:00,109.75,109.79,109.66,109.66,7424.0,81.0433,81.0728,80.9768,80.9768,7424.0
2018-03-16 14:55:00,109.66,109.7,109.45,109.7,35035.0,80.9768,81.0064,80.8217,81.0064,35035.0
2018-03-16 15:00:00,109.67,109.7,109.45,109.45,14258.0,80.9842,81.0064,80.8217,80.8217,14258.0
2018-03-16 15:05:00,109.49,109.57,109.45,109.48,14078.0,80.8513,80.9104,80.8217,80.8439,14078.0
2018-03-16 15:10:00,109.48,109.53,109.15,109.15,40213.0,80.8439,80.8808,80.6002,80.6002,40213.0
2018-03-16 15:15:00,109.19,109.24,109.02,109.12,65530.0,80.6298,80.6667,80.5042,80.5781,65530.0
2018-03-16 15:20:00,109.12,109.33,108.99,109.33,74609.0,80.5781,80.7331,80.4821,80.7331,74609.0
2018-03-16 15:25:00,109.32,109.62,109.24,109.62,37239.0,80.7258,80.9473,80.6667,80.9473,37239.0
2018-03-16 15:30:00,109.61,109.7,109.52,109.7,32519.0,80.9399,81.0064,80.8734,81.0064,32519.0
2018-03-16 15:35:00,109.69,109.69,109.53,109.64,29509.0,80.999,80.999,80.8808,80.9621,29509.0
2018-03-16 15:40:00,109.64,109.64,109.16,109.4,87944.0,80.9621,80.9621,80.6076,80.7848,87944.0
2018-03-16 15:45:00,109.35,109.43,109.26,109.41,75029.0,80.7479,80.807,80.6814,80.7922,75029.0
2018-03-16 15:50:00,109.41,109.44,109.3,109.3,45001.0,80.7922,80.8144,80.711,80.711,45001.0
2018-03-16 15:55:00,109.31,109.55,109.09,109.09,496781.0,80.7184,80.8956,80.5559,80.5559,496781.0
2018-03-19 09:30:00,108.98,109.06,108.5,108.67,24549.0,80.4747,80.5338,80.1202,80.2458,24549.0
2018-03-19 09:35:00,108.54,108.68,108.23,108.24,29123.0,80.1498,80.2532,79.9209,79.9282,29123.0
2018-03-19 09:40:00,108.28,108.68,108.28,108.64,37250.0,79.9578,80.2532,79.9578,80.2236,37250.0
2018-03-19 09:45:00,108.67,108.73,108.15,108.2,60420.0,80.2458,80.2901,79.8618,79.8987,60420.0
2018-03-19 09:50:00,108.27,108.45,108.25,108.39,20099.0,79.9504,80.0833,79.9356,80.039,20099.0
2018-03-19 09:55:00,108.4,108.45,108.3,108.4,7200.0,80.0464,80.0833,79.9725,80.0464,7200.0
2018-03-19 10:00:00,108.39,108.5,108.11,108.29,46046.0,80.039,80.1202,79.8322,79.9652,46046.0
2018-03-19 10:05:00,108.29,108.61,108.29,108.36,38710.0,79.9652,80.2015,79.9652,80.0169,38710.0
2018-03-19 10:10:00,108.36,108.48,108.21,108.44,41506.0,80.0169,80.1055,79.9061,80.0759,41506.0
2018-03-19 10:15:00,108.43,108.56,108.38,108.48,26602.0,80.0685,80.1645,80.0316,80.1055,26602.0
2018-03-19 10:20:00,108.42,108.45,108.22,108.3,32403.0,80.0612,80.0833,79.9135,79.9725,32403.0
2018-03-19 10:25:00,108.3,108.66,108.26,108.63,45100.0,79.9725,80.2384,79.943,80.2162,45100.0
2018-03-19 10:30:00,108.66,108.72,108.53,108.58,26642.0,80.2384,80.2827,80.1424,80.1793,26642.0
2018-03-19 10:35:00,108.59,108.59,108.3,108.45,56225.0,80.1867,80.1867,79.9725,80.0833,56225.0
2018-03-19 10:40:00,108.47,108.51,108.4,108.43,29488.0,80.0981,80.1276,80.0464,80.0685,29488.0
2018-03-19 10:45:00,108.47,108.47,108.26,108.26,12861.0,80.0981,80.0981,79.943,79.943,12861.0
2018-03-19 10:50:00,108.29,108.43,108.15,108.32,64486.0,79.9652,80.0685,79.8618,79.9873,64486.0
2018-03-19 10:55:00,108.34,108.46,108.31,108.43,24204.0,80.0021,80.0907,79.9799,80.0685,24204.0
2018-03-19 11:00:00,108.42,108.53,108.41,108.52,111304.0,80.0612,80.1424,80.0538,80.135,111304.0
2018-03-19 11:05:00,108.52,108.54,108.25,108.25,22960.0,80.135,80.1498,79.9356,79.9356,22960.0
2018-03-19 11:10:00,108.24,108.42,108.22,108.39,31529.0,79.9282,80.0612,79.9135,80.039,31529.0
2018-03-19 11:15:00,108.42,108.47,108.24,108.44,13250.0,80.0612,80.0981,79.9282,80.0759,13250.0
2018-03-19 11:20:00,108.46,108.55,108.4,108.55,29399.0,80.0907,80.1572,80.0464,80.1572,29399.0
2018-03-19 11:25:00,108.52,108.55,108.45,108.48,20293.0,80.135,80.1572,80.0833,80.1055,20293.0
2018-03-19 11:30:00,108.48,108.51,108.41,108.48,14397.0,80.1055,80.1276,80.0538,80.1055,14397.0
2018-03-19 11:35:00,108.47,108.5,108.41,108.47,16160.0,80.0981,80.1202,80.0538,80.0981,16160.0
2018-03-19 11:40:00,108.48,108.5,108.4,108.43,29561.0,80.1055,80.1202,80.0464,80.0685,29561.0
2018-03-19 11:45:00,108.43,108.43,108.25,108.25,19447.0,80.0685,80.0685,79.9356,79.9356,19447.0
2018-03-19 11:50:00,108.21,108.32,108.07,108.32,47377.0,79.9061,79.9873,79.8027,79.9873,47377.0
2018-03-19 11:55:00,108.29,108.33,108.1,108.21,17847.0,79.9652,79.9947,79.8249,79.9061,17847.0
2018-03-19 12:00:00,108.21,108.33,108.21,108.27,33102.0,79.9061,79.9947,79.9061,79.9504,33102.0
2018-03-19 12:05:00,108.26,108.3,108.19,108.22,17551.0,79.943,79.9725,79.8913,79.9135,17551.0
2018-03-19 12:10:00,108.25,108.3,108.24,108.27,11420.0,79.9356,79.9725,79.9282,79.9504,11420.0
2018-03-19 12:15:00,108.28,108.28,108.15,108.16,15776.0,79.9578,79.9578,79.8618,79.8692,15776.0
2018-03-19 12:20:00,108.15,108.25,108.07,108.24,16652.0,79.8618,79.9356,79.8027,79.9282,16652.0
2018-03-19 12:25:00,108.23,108.25,108.13,108.22,24536.0,79.9209,79.9356,79.847,79.9135,24536.0
2018-03-19 12:30:00,108.21,108.27,108.15,108.2,12728.0,79.9061,79.9504,79.8618,79.8987,12728.0
2018-03-19 12:35:00,108.18,108.22,108.12,108.22,9228.0,79.8839,79.9135,79.8396,79.9135,9228.0
2018-03-19 12:40:00,108.21,108.21,107.92,107.94,12125.0,79.9061,79.9061,79.6919,79.7067,12125.0
2018-03-19 12:45:00,107.93,107.98,107.79,107.95,33024.0,79.6993,79.7362,79.5959,79.7141,33024.0
2018-03-19 12:50:00,107.97,107.98,107.77,107.83,14272.0,79.7289,79.7362,79.5812,79.6255,14272.0
2018-03-19 12:55:00,107.91,107.92,107.79,107.8,11736.0,79.6846,79.6919,79.5959,79.6033,11736.0
2018-03-19 13:00:00,107.78,107.78,107.54,107.54,31733.0,79.5886,79.5886,79.4113,79.4113,31733.0
2018-03-19 13:05:00,107.55,107.56,107.4,107.5,22774.0,79.4187,79.4261,79.308,79.3818,22774.0
2018-03-19 13:10:00,107.5,107.69,107.45,107.69,24789.0,79.3818,79.5221,79.3449,79.5221,24789.0
2018-03-19 13:15:00,107.68,107.71,107.56,107.68,13599.0,79.5147,79.5369,79.4261,79.5147,13599.0
2018-03-19 13:20:00,107.71,107.76,107.67,107.75,6403.0,79.5369,79.5738,79.5073,79.5664,6403.0
2018-03-19 13:25:00,107.73,107.79,107.66,107.7,7140.0,79.5516,79.5959,79.4999,79.5295,7140.0
2018-03-19 13:30:00,107.74,107.77,107.61,107.68,10207.0,79.559,79.5812,79.463,79.5147,10207.0
2018-03-19 13:35:00,107.66,107.78,107.66,107.73,5281.0,79.4999,79.5886,79.4999,79.5516,5281.0
2018-03-19 13:40:00,107.76,107.85,107.71,107.73,9044.0,79.5738,79.6403,79.5369,79.5516,9044.0
2018-03-19 13:45:00,107.73,108.03,107.73,108.01,12935.0,79.5516,79.7732,79.5516,79.7584,12935.0
2018-03-19 13:50:00,108.02,108.09,107.96,108.0,9716.0,79.7658,79.8175,79.7215,79.751,9716.0
2018-03-19 13:55:00,107.99,108.16,107.96,108.15,8395.0,79.7436,79.8692,79.7215,79.8618,8395.0
2018-03-19 14:00:00,108.14,108.24,108.09,108.14,14778.0,79.8544,79.9282,79.8175,79.8544,14778.0
2018-03-19 14:05:00,108.14,108.19,108.12,108.14,10124.0,79.8544,79.8913,79.8396,79.8544,10124.0
2018-03-19 14:10:00,108.16,108.18,108.08,108.13,8465.0,79.8692,79.8839,79.8101,79.847,8465.0
2018-03-19 14:15:00,108.11,108.12,108.01,108.01,5462.0,79.8322,79.8396,79.7584,79.7584,5462.0
2018-03-19 14:20:00,108.0,108.01,107.79,107.79,12474.0,79.751,79.7584,79.5959,79.5959,12474.0
2018-03-19 14:25:00,107.81,108.04,107.81,108.02,4849.0,79.6107,79.7806,79.6107,79.7658,4849.0
2018-03-19 14:30:00,108.04,108.08,107.98,107.98,12637.0,79.7806,79.8101,79.7362,79.7362,12637.0
2018-03-19 14:35:00,107.99,108.03,107.75,107.81,10224.0,79.7436,79.7732,79.5664,79.6107,10224.0
2018-03-19 14:40:00,107.82,107.85,107.74,107.74,10701.0,79.6181,79.6403,79.559,79.559,10701.0
2018-03-19 14:45:00,107.77,107.93,107.76,107.85,7080.0,79.5812,79.6993,79.5738,79.6403,7080.0
2018-03-19 14:50:00,107.85,107.96,107.78,107.87,10098.0,79.6403,79.7215,79.5886,79.655,10098.0
2018-03-19 14:55:00,107.89,107.94,107.86,107.86,9899.0,79.6698,79.7067,79.6476,79.6476,9899.0
2018-03-19 15:00:00,107.86,107.9,107.78,107.8,15634.0,79.6476,79.6772,79.5886,79.6033,15634.0
2018-03-19 15:05:00,107.8,107.81,107.64,107.7,16252.0,79.6033,79.6107,79.4852,79.5295,16252.0
2018-03-19 15:10:00,107.72,107.8,107.69,107.8,12630.0,79.5443,79.6033,79.5221,79.6033,12630.0
2018-03-19 15:15:00,107.8,107.97,107.8,107.92,16324.0,79.6033,79.7289,79.6033,79.6919,16324.0
2018-03-19 15:20:00,107.94,107.96,107.73,107.73,15069.0,79.7067,79.7215,79.5516,79.5516,15069.0
2018-03-19 15:25:00,107.74,107.91,107.74,107.87,16408.0,79.559,79.6846,79.559,79.655,16408.0
2018-03-19 15:30:00,107.88,107.93,107.83,107.92,20585.0,79.6624,79.6993,79.6255,79.6919,20585.0
2018-03-19 15:35:00,107.91,108.0,107.83,107.92,31733.0,79.6846,79.751,79.6255,79.6919,31733.0
2018-03-19 15:40:00,107.92,107.92,107.77,107.8,68859.0,79.6919,79.6919,79.5812,79.6033,68859.0
2018-03-19 15:45:00,107.8,108.03,107.77,107.95,53663.0,79.6033,79.7732,79.5812,79.7141,53663.0
2018-03-19 15:50:00,107.93,108.14,107.92,108.14,39120.0,79.6993,79.8544,79.6919,79.8544,39120.0
2018-03-19 15:55:00,108.14,108.35,108.12,108.16,89583.0,79.8544,80.0095,79.8396,79.8692,89583.0
2018-03-20 09:30:00,108.35,109.01,108.32,108.92,65732.0,80.0095,80.4968,79.9873,80.4304,65732.0
2018-03-20 09:35:00,108.92,109.29,108.79,108.87,45050.0,80.4304,80.7036,80.3344,80.3935,45050.0
2018-03-20 09:40:00,108.91,109.0,108.71,108.79,45766.0,80.423,80.4895,80.2753,80.3344,45766.0
2018-03-20 09:45:00,108.79,109.08,108.68,108.94,111757.0,80.3344,80.5485,80.2532,80.4451,111757.0
2018-03-20 09:50:00,108.99,109.07,108.62,108.81,96794.0,80.4821,80.5411,80.2088,80.3492,96794.0
2018-03-20 09:55:00,108.84,109.23,108.83,109.13,52517.0,80.3713,80.6593,80.3639,80.5854,52517.0
2018-03-20 10:00:00,109.14,109.67,109.12,109.67,109487.0,80.5928,80.9842,80.5781,80.9842,109487.0
2018-03-20 10:05:00,109.66,109.7,109.43,109.43,36634.0,80.9768,81.0064,80.807,80.807,36634.0
2018-03-20 10:10:00,109.42,109.72,109.42,109.58,74062.0,80.7996,81.0211,80.7996,80.9177,74062.0
2018-03-20 10:15:00,109.58,109.65,109.34,109.41,104868.0,80.9177,80.9694,80.7405,80.7922,104868.0
2018-03-20 10:20:00,109.4,109.56,109.3,109.48,61489.0,80.7848,80.903,80.711,80.8439,61489.0
2018-03-20 10:25:00,109.47,109.79,109.46,109.68,124643.0,80.8365,81.0728,80.8291,80.9916,124643.0
2018-03-20 10:30:00,109.68,110.03,109.67,109.97,26395.0,80.9916,81.25,80.9842,81.2057,26395.0
2018-03-20 10:35:00,109.92,109.94,109.78,109.81,28202.0,81.1688,81.1836,81.0654,81.0876,28202.0
2018-03-20 10:40:00,109.82,109.86,109.62,109.65,59492.0,81.095,81.1245,80.9473,80.9694,59492.0
2018-03-20 10:45:00,109.68,109.71,109.58,109.66,39873.0,80.9916,81.0137,80.9177,80.9768,39873.0
2018-03-20 10:50:00,109.67,109.69,109.6,109.69,31003.0,80.9842,80.999,80.9325,80.999,31003.0
2018-03-20 10:55:00,109.68,109.72,109.62,109.7,13058.0,80.9916,81.0211,80.9473,81.0064,13058.0
2018-03-20 11:00:00,109.7,109.82,109.66,109.67,28422.0,81.0064,81.095,80.9768,80.9842,28422.0
2018-03-20 11:05:00,109.65,109.81,109.5,109.75,25485.0,80.9694,81.0876,80.8587,81.0433,25485.0
2018-03-20 11:10:00,109.73,109.86,109.71,109.82,35021.0,81.0285,81.1245,81.0137,81.095,35021.0
2018-03-20 11:15:00,109.83,109.88,109.76,109.82,53025.0,81.1024,81.1393,81.0507,81.095,53025.0
2018-03-20 11:20:00,109.81,109.91,109.72,109.87,19797.0,81.0876,81.1614,81.0211,81.1319,19797.0
2018-03-20 11:25:00,109.84,109.87,109.48,109.55,49016.0,81.1097,81.1319,80.8439,80.8956,49016.0
2018-03-20 11:30:00,109.52,109.67,109.51,109.52,20801.0,80.8734,80.9842,80.8661,80.8734,20801.0
2018-03-20 11:35:00,109.51,109.65,109.51,109.59,16847.0,80.8661,80.9694,80.8661,80.9251,16847.0
2018-03-20 11:40:00,109.59,109.59,109.44,109.47,11361.0,80.9251,80.9251,80.8144,80.8365,11361.0
2018-03-20 11:45:00,109.49,109.52,109.3,109.31,63334.0,80.8513,80.8734,80.711,80.7184,63334.0
2018-03-20 11:50:00,109.3,109.36,109.21,109.25,19264.0,80.711,80.7553,80.6445,80.6741,19264.0
2018-03-20 11:55:00,109.24,109.3,109.2,109.29,13053.0,80.6667,80.711,80.6371,80.7036,13053.0
2018-03-20 12:00:00,109.3,109.39,109.14,109.14,16674.0,80.711,80.7774,80.5928,80.5928,16674.0
2018-03-20 12:05:00,109.13,109.17,108.99,109.09,13779.0,80.5854,80.615,80.4821,80.5559,13779.0
2018-03-20 12:10:00,109.09,109.24,109.09,109.17,7448.0,80.5559,80.6667,80.5559,80.615,7448.0
2018-03-20 12:15:00,109.18,109.21,109.06,109.21,18342.0,80.6224,80.6445,80.5338,80.6445,18342.0
2018-03-20 12:20:00,109.2,109.25,109.13,109.15,8181.0,80.6371,80.6741,80.5854,80.6002,8181.0
2018-03-20 12:25:00,109.18,109.29,109.16,109.28,7500.0,80.6224,80.7036,80.6076,80.6962,7500.0
2018-03-20 12:30:00,109.24,109.36,109.23,109.34,11502.0,80.6667,80.7553,80.6593,80.7405,11502.0
2018-03-20 12:35:00,109.31,109.31,109.17,109.17,27243.0,80.7184,80.7184,80.615,80.615,27243.0
2018-03-20 12:40:00,109.19,109.26,109.05,109.11,10151.0,80.6298,80.6814,80.5264,80.5707,10151.0
2018-03-20 12:45:00,109.13,109.18,108.98,109.05,12898.0,80.5854,80.6224,80.4747,80.5264,12898.0
2018-03-20 12:50:00,109.05,109.11,108.96,109.11,16054.0,80.5264,80.5707,80.4599,80.5707,16054.0
2018-03-20 12:55:00,109.09,109.1,109.01,109.05,7800.0,80.5559,80.5633,80.4968,80.5264,7800.0
2018-03-20 13:00:00,109.02,109.12,109.02,109.07,13103.0,80.5042,80.5781,80.5042,80.5411,13103.0
2018-03-20 13:05:00,109.07,109.11,109.04,109.07,13602.0,80.5411,80.5707,80.519,80.5411,13602.0
2018-03-20 13:10:00,109.06,109.09,109.01,109.05,26143.0,80.5338,80.5559,80.4968,80.5264,26143.0
2018-03-20 13:15:00,109.03,109.06,109.02,109.06,9654.0,80.5116,80.5338,80.5042,80.5338,9654.0
2018-03-20 13:20:00,109.04,109.04,108.94,108.94,9349.0,80.519,80.519,80.4451,80.4451,9349.0
2018-03-20 13:25:00,108.94,108.97,108.89,108.9,13284.0,80.4451,80.4673,80.4082,80.4156,13284.0
2018-03-20 13:30:00,108.89,108.89,108.67,108.68,15592.0,80.4082,80.4082,80.2458,80.2532,15592.0
2018-03-20 13:35:00,108.67,108.78,108.62,108.78,16152.0,80.2458,80.327,80.2088,80.327,16152.0
2018-03-20 13:40:00,108.76,108.8,108.72,108.79,10833.0,80.3122,80.3418,80.2827,80.3344,10833.0
2018-03-20 13:45:00,108.78,108.82,108.7,108.81,11895.0,80.327,80.3565,80.2679,80.3492,11895.0
2018-03-20 13:50:00,108.82,108.82,108.72,108.77,4494.0,80.3565,80.3565,80.2827,80.3196,4494.0
2018-03-20 13:55:00,108.76,108.84,108.71,108.73,28579.0,80.3122,80.3713,80.2753,80.2901,28579.0
2018-03-20 14:00:00,108.7,108.85,108.7,108.83,15906.0,80.2679,80.3787,80.2679,80.3639,15906.0
2018-03-20 14:05:00,108.86,108.9,108.83,108.86,16403.0,80.3861,80.4156,80.3639,80.3861,16403.0
2018-03-20 14:10:00,108.84,108.88,108.79,108.81,9575.0,80.3713,80.4008,80.3344,80.3492,9575.0
2018-03-20 14:15:00,108.81,108.87,108.79,108.85,16335.0,80.3492,80.3935,80.3344,80.3787,16335.0
2018-03-20 14:20:00,108.82,108.86,108.76,108.78,12951.0,80.3565,80.3861,80.3122,80.327,12951.0
2018-03-20 14:25:00,108.78,108.84,108.7,108.78,36554.0,80.327,80.3713,80.2679,80.327,36554.0
2018-03-20 14:30:00,108.78,108.82,108.75,108.81,20491.0,80.327,80.3565,80.3048,80.3492,20491.0
2018-03-20 14:35:00,108.81,108.82,108.73,108.77,11184.0,80.3492,80.3565,80.2901,80.3196,11184.0
2018-03-20 14:40:00,108.77,108.86,108.76,108.86,36999.0,80.3196,80.3861,80.3122,80.3861,36999.0
2018-03-20 14:45:00,108.84,108.88,108.82,108.87,11943.0,80.3713,80.4008,80.3565,80.3935,11943.0
2018-03-20 14:50:00,108.87,108.91,108.85,108.87,19497.0,80.3935,80.423,80.3787,80.3935,19497.0
2018-03-20 14:55:00,108.89,108.93,108.83,108.91,17619.0,80.4082,80.4378,80.3639,80.423,17619.0
2018-03-20 15:00:00,108.9,108.99,108.89,108.93,18634.0,80.4156,80.4821,80.4082,80.4378,18634.0
2018-03-20 15:05:00,108.93,109.01,108.92,108.94,17159.0,80.4378,80.4968,80.4304,80.4451,17159.0
2018-03-20 15:10:00,108.94,109.02,108.88,109.0,25909.0,80.4451,80.5042,80.4008,80.4895,25909.0
2018-03-20 15:15:00,109.0,109.01,108.94,108.97,20189.0,80.4895,80.4968,80.4451,80.4673,20189.0
2018-03-20 15:20:00,108.99,109.02,108.95,108.97,29107.0,80.4821,80.5042,80.4525,80.4673,29107.0
2018-03-20 15:25:00,108.98,109.11,108.97,109.08,33153.0,80.4747,80.5707,80.4673,80.5485,33153.0
2018-03-20 15:30:00,109.08,109.1,109.03,109.04,52387.0,80.5485,80.5633,80.5116,80.519,52387.0
2018-03-20 15:35:00,109.04,109.05,108.87,108.93,34385.0,80.519,80.5264,80.3935,80.4378,34385.0
2018-03-20 15:40:00,108.91,108.97,108.9,108.95,36193.0,80.423,80.4673,80.4156,80.4525,36193.0
2018-03-20 15:45:00,108.94,109.04,108.79,109.02,127978.0,80.4451,80.519,80.3344,80.5042,127978.0
2018-03-20 15:50:00,109.0,109.05,108.89,108.93,84911.0,80.4895,80.5264,80.4082,80.4378,84911.0
2018-03-20 15:55:00,108.92,108.98,108.83,108.89,134457.0,80.4304,80.4747,80.3639,80.4082,134457.0
2018-03-21 09:30:00,109.22,109.22,108.49,108.69,26536.0,80.6519,80.6519,80.1129,80.2605,26536.0
2018-03-21 09:35:00,108.68,108.86,108.44,108.6,7604.0,80.2532,80.3861,80.0759,80.1941,7604.0
2018-03-21 09:40:00,108.48,108.55,108.25,108.35,3750.0,80.1055,80.1572,79.9356,80.0095,3750.0
2018-03-21 09:45:00,108.33,108.56,108.23,108.47,26403.0,79.9947,80.1645,79.9209,80.0981,26403.0
2018-03-21 09:50:00,108.47,108.75,108.43,108.6,17083.0,80.0981,80.3048,80.0685,80.1941,17083.0
2018-03-21 09:55:00,108.62,108.98,108.62,108.92,6064.0,80.2088,80.4747,80.2088,80.4304,6064.0
2018-03-21 10:00:00,108.94,108.98,108.83,108.87,10321.0,80.4451,80.4747,80.3639,80.3935,10321.0
2018-03-21 10:05:00,108.89,108.94,108.79,108.89,12015.0,80.4082,80.4451,80.3344,80.4082,12015.0
2018-03-21 10:10:00,108.89,109.3,108.89,109.18,24230.0,80.4082,80.711,80.4082,80.6224,24230.0
2018-03-21 10:15:00,109.2,109.31,109.17,109.28,5317.0,80.6371,80.7184,80.615,80.6962,5317.0
2018-03-21 10:20:00,109.27,109.31,109.2,109.27,10269.0,80.6888,80.7184,80.6371,80.6888,10269.0
2018-03-21 10:25:00,109.27,109.33,109.19,109.33,7444.0,80.6888,80.7331,80.6298,80.7331,7444.0
2018-03-21 10:30:00,109.3,109.31,109.05,109.09,11475.0,80.711,80.7184,80.5264,80.5559,11475.0
2018-03-21 10:35:00,109.08,109.13,109.04,109.11,6907.0,80.5485,80.5854,80.519,80.5707,6907.0
2018-03-21 10:40:00,109.11,109.23,109.06,109.22,13024.0,80.5707,80.6593,80.5338,80.6519,13024.0
2018-03-21 10:45:00,109.16,109.19,109.06,109.12,20585.0,80.6076,80.6298,80.5338,80.5781,20585.0
2018-03-21 10:50:00,109.09,109.11,108.97,109.11,7790.0,80.5559,80.5707,80.4673,80.5707,7790.0
2018-03-21 10:55:00,109.12,109.19,109.04,109.16,6643.0,80.5781,80.6298,80.519,80.6076,6643.0
2018-03-21 11:00:00,109.18,109.28,109.15,109.26,7937.0,80.6224,80.6962,80.6002,80.6814,7937.0
2018-03-21 11:05:00,109.23,109.28,109.2,109.23,6703.0,80.6593,80.6962,80.6371,80.6593,6703.0
2018-03-21 11:10:00,109.24,109.47,109.24,109.44,12221.0,80.6667,80.8365,80.6667,80.8144,12221.0
2018-03-21 11:15:00,109.44,109.49,109.39,109.48,7855.0,80.8144,80.8513,80.7774,80.8439,7855.0
2018-03-21 11:20:00,109.45,109.5,109.39,109.42,47991.0,80.8217,80.8587,80.7774,80.7996,47991.0
2018-03-21 11:25:00,109.4,109.45,109.35,109.37,6752.0,80.7848,80.8217,80.7479,80.7627,6752.0
2018-03-21 11:30:00,109.37,109.51,109.32,109.51,6757.0,80.7627,80.8661,80.7258,80.8661,6757.0
2018-03-21 11:35:00,109.51,109.51,109.36,109.48,17242.0,80.8661,80.8661,80.7553,80.8439,17242.0
2018-03-21 11:40:00,109.49,109.51,109.37,109.4,22928.0,80.8513,80.8661,80.7627,80.7848,22928.0
2018-03-21 11:45:00,109.42,109.45,109.39,109.41,14016.0,80.7996,80.8217,80.7774,80.7922,14016.0
2018-03-21 11:50:00,109.4,109.44,109.38,109.4,17956.0,80.7848,80.8144,80.7701,80.7848,17956.0
2018-03-21 11:55:00,109.4,109.47,109.39,109.42,47708.0,80.7848,80.8365,80.7774,80.7996,47708.0
2018-03-21 12:00:00,109.42,109.47,109.24,109.26,25385.0,80.7996,80.8365,80.6667,80.6814,25385.0
2018-03-21 12:05:00,109.28,109.39,109.28,109.36,4977.0,80.6962,80.7774,80.6962,80.7553,4977.0
2018-03-21 12:10:00,109.33,109.35,109.22,109.26,5007.0,80.7331,80.7479,80.6519,80.6814,5007.0
2018-03-21 12:15:00,109.26,109.29,109.21,109.21,3860.0,80.6814,80.7036,80.6445,80.6445,3860.0
2018-03-21 12:20:00,109.15,109.21,109.08,109.14,4013.0,80.6002,80.6445,80.5485,80.5928,4013.0
2018-03-21 12:25:00,109.17,109.21,109.13,109.13,14386.0,80.615,80.6445,80.5854,80.5854,14386.0
2018-03-21 12:30:00,109.14,109.14,109.06,109.08,2681.0,80.5928,80.5928,80.5338,80.5485,2681.0
2018-03-21 12:35:00,109.07,109.1,109.05,109.05,3262.0,80.5411,80.5633,80.5264,80.5264,3262.0
2018-03-21 12:40:00,109.1,109.17,109.1,109.14,2600.0,80.5633,80.615,80.5633,80.5928,2600.0
2018-03-21 12:45:00,109.15,109.18,109.06,109.07,18042.0,80.6002,80.6224,80.5338,80.5411,18042.0
2018-03-21 12:50:00,109.06,109.06,108.95,109.04,23130.0,80.5338,80.5338,80.4525,80.519,23130.0
2018-03-21 12:55:00,109.04,109.04,109.0,109.03,6241.0,80.519,80.519,80.4895,80.5116,6241.0
2018-03-21 13:00:00,109.01,109.09,108.97,109.02,34017.0,80.4968,80.5559,80.4673,80.5042,34017.0
2018-03-21 13:05:00,109.01,109.03,108.97,108.98,7472.0,80.4968,80.5116,80.4673,80.4747,7472.0
2018-03-21 13:10:00,108.97,109.01,108.94,108.98,3461.0,80.4673,80.4968,80.4451,80.4747,3461.0
2018-03-21 13:15:00,108.93,108.98,108.93,108.94,1810.0,80.4378,80.4747,80.4378,80.4451,1810.0
2018-03-21 13:20:00,108.91,108.93,108.68,108.77,53316.0,80.423,80.4378,80.2532,80.3196,53316.0
2018-03-21 13:25:00,108.77,109.08,108.66,109.0,88172.0,80.3196,80.5485,80.2384,80.4895,88172.0
2018-03-21 13:30:00,108.99,108.99,108.79,108.87,4116.0,80.4821,80.4821,80.3344,80.3935,4116.0
2018-03-21 13:35:00,108.9,108.9,108.68,108.76,6630.0,80.4156,80.4156,80.2532,80.3122,6630.0
2018-03-21 13:40:00,108.77,108.82,108.69,108.74,6124.0,80.3196,80.3565,80.2605,80.2975,6124.0
2018-03-21 13:45:00,108.75,108.85,108.73,108.84,4085.0,80.3048,80.3787,80.2901,80.3713,4085.0
2018-03-21 13:50:00,108.82,108.87,108.78,108.86,5759.0,80.3565,80.3935,80.327,80.3861,5759.0
2018-03-21 13:55:00,108.83,108.97,108.74,108.88,31616.0,80.3639,80.4673,80.2975,80.4008,31616.0
2018-03-21 14:00:00,108.82,109.51,108.3,108.55,24112.0,80.3565,80.8661,79.9725,80.1572,24112.0
2018-03-21 14:05:00,108.53,108.75,108.46,108.67,11159.0,80.1424,80.3048,80.0907,80.2458,11159.0
2018-03-21 14:10:00,108.73,108.73,108.55,108.66,6748.0,80.2901,80.2901,80.1572,80.2384,6748.0
2018-03-21 14:15:00,108.68,108.78,108.64,108.68,12570.0,80.2532,80.327,80.2236,80.2532,12570.0
2018-03-21 14:20:00,108.67,108.7,108.49,108.55,17403.0,80.2458,80.2679,80.1129,80.1572,17403.0
2018-03-21 14:25:00,108.5,108.5,108.0,108.05,20313.0,80.1202,80.1202,79.751,79.7879,20313.0
2018-03-21 14:30:00,108.1,108.2,107.92,108.17,17482.0,79.8249,79.8987,79.6919,79.8766,17482.0
2018-03-21 14:35:00,108.07,108.09,107.66,107.66,11210.0,79.8027,79.8175,79.4999,79.4999,11210.0
2018-03-21 14:40:00,107.71,107.78,107.58,107.72,16755.0,79.5369,79.5886,79.4409,79.5443,16755.0
2018-03-21 14:45:00,107.73,107.77,107.41,107.46,14760.0,79.5516,79.5812,79.3153,79.3523,14760.0
2018-03-21 14:50:00,107.44,107.47,107.29,107.39,19002.0,79.3375,79.3596,79.2267,79.3006,19002.0
2018-03-21 14:55:00,107.45,107.77,107.4,107.77,10164.0,79.3449,79.5812,79.308,79.5812,10164.0
2018-03-21 15:00:00,107.74,108.01,107.67,108.0,15045.0,79.559,79.7584,79.5073,79.751,15045.0
2018-03-21 15:05:00,108.01,108.05,107.87,108.04,17183.0,79.7584,79.7879,79.655,79.7806,17183.0
2018-03-21 15:10:00,108.03,108.24,107.94,108.24,24042.0,79.7732,79.9282,79.7067,79.9282,24042.0
2018-03-21 15:15:00,108.22,108.25,107.99,108.02,18092.0,79.9135,79.9356,79.7436,79.7658,18092.0
2018-03-21 15:20:00,108.03,108.03,107.88,107.92,10180.0,79.7732,79.7732,79.6624,79.6919,10180.0
2018-03-21 15:25:00,107.91,107.91,107.67,107.67,14492.0,79.6846,79.6846,79.5073,79.5073,14492.0
2018-03-21 15:30:00,107.65,107.96,107.63,107.91,17265.0,79.4926,79.7215,79.4778,79.6846,17265.0
2018-03-21 15:35:00,107.94,107.98,107.88,107.89,13437.0,79.7067,79.7362,79.6624,79.6698,13437.0
2018-03-21 15:40:00,107.88,107.93,107.75,107.76,15528.0,79.6624,79.6993,79.5664,79.5738,15528.0
2018-03-21 15:45:00,107.75,107.94,107.69,107.83,46402.0,79.5664,79.7067,79.5221,79.6255,46402.0
2018-03-21 15:50:00,107.82,107.82,107.67,107.74,62515.0,79.6181,79.6181,79.5073,79.559,62515.0
2018-03-21 15:55:00,107.73,107.74,107.54,107.57,113177.0,79.5516,79.559,79.4113,79.4335,113177.0
2018-03-22 09:30:00,107.28,107.89,107.14,107.89,23538.0,79.2193,79.6698,79.116,79.6698,23538.0
2018-03-22 09:35:00,107.83,108.11,107.83,108.0,27001.0,79.6255,79.8322,79.6255,79.751,27001.0
2018-03-22 09:40:00,108.03,108.28,107.95,108.22,6360.0,79.7732,79.9578,79.7141,79.9135,6360.0
2018-03-22 09:45:00,108.34,108.56,108.34,108.56,123631.0,80.0021,80.1645,80.0021,80.1645,123631.0
2018-03-22 09:50:00,108.57,108.98,108.56,108.9,21558.0,80.1719,80.4747,80.1645,80.4156,21558.0
2018-03-22 09:55:00,108.89,109.13,108.85,109.07,82473.0,80.4082,80.5854,80.3787,80.5411,82473.0
2018-03-22 10:00:00,109.06,109.08,108.76,108.92,21664.0,80.5338,80.5485,80.3122,80.4304,21664.0
2018-03-22 10:05:00,108.92,109.14,108.88,109.02,10022.0,80.4304,80.5928,80.4008,80.5042,10022.0
2018-03-22 10:10:00,109.04,109.12,108.83,108.95,150310.0,80.519,80.5781,80.3639,80.4525,150310.0
2018-03-22 10:15:00,108.95,109.03,108.76,108.79,119665.0,80.4525,80.5116,80.3122,80.3344,119665.0
2018-03-22 10:20:00,108.77,108.96,108.68,108.82,117968.0,80.3196,80.4599,80.2532,80.3565,117968.0
2018-03-22 10:25:00,108.8,108.83,108.72,108.79,54089.0,80.3418,80.3639,80.2827,80.3344,54089.0
2018-03-22 10:30:00,108.8,108.8,108.62,108.67,9612.0,80.3418,80.3418,80.2088,80.2458,9612.0
2018-03-22 10:35:00,108.68,108.69,108.51,108.6,14760.0,80.2532,80.2605,80.1276,80.1941,14760.0
2018-03-22 10:40:00,108.62,108.63,108.36,108.45,14817.0,80.2088,80.2162,80.0169,80.0833,14817.0
2018-03-22 10:45:00,108.45,108.56,108.38,108.56,14682.0,80.0833,80.1645,80.0316,80.1645,14682.0
2018-03-22 10:50:00,108.58,108.73,108.54,108.7,15074.0,80.1793,80.2901,80.1498,80.2679,15074.0
2018-03-22 10:55:00,108.67,108.74,108.55,108.73,17901.0,80.2458,80.2975,80.1572,80.2901,17901.0
2018-03-22 11:00:00,108.74,108.8,108.68,108.79,55226.0,80.2975,80.3418,80.2532,80.3344,55226.0
2018-03-22 11:05:00,108.79,108.8,108.72,108.8,19946.0,80.3344,80.3418,80.2827,80.3418,19946.0
2018-03-22 11:10:00,108.8,108.8,108.72,108.74,35219.0,80.3418,80.3418,80.2827,80.2975,35219.0
2018-03-22 11:15:00,108.77,108.78,108.72,108.76,25044.0,80.3196,80.327,80.2827,80.3122,25044.0
2018-03-22 11:20:00,108.77,108.78,108.57,108.57,26875.0,80.3196,80.327,80.1719,80.1719,26875.0
2018-03-22 11:25:00,108.61,108.79,108.58,108.79,10851.0,80.2015,80.3344,80.1793,80.3344,10851.0
2018-03-22 11:30:00,108.81,108.89,108.81,108.84,10649.0,80.3492,80.4082,80.3492,80.3713,10649.0
2018-03-22 11:35:00,108.86,108.89,108.76,108.81,11522.0,80.3861,80.4082,80.3122,80.3492,11522.0
2018-03-22 11:40:00,108.85,108.89,108.7,108.84,15179.0,80.3787,80.4082,80.2679,80.3713,15179.0
2018-03-22 11:45:00,108.81,108.81,108.64,108.66,14934.0,80.3492,80.3492,80.2236,80.2384,14934.0
2018-03-22 11:50:00,108.7,109.1,108.69,109.09,37359.0,80.2679,80.5633,80.2605,80.5559,37359.0
2018-03-22 11:55:00,109.09,109.35,109.09,109.21,22996.0,80.5559,80.7479,80.5559,80.6445,22996.0
2018-03-22 12:00:00,109.17,109.27,109.12,109.22,32957.0,80.615,80.6888,80.5781,80.6519,32957.0
2018-03-22 12:05:00,109.24,109.43,109.24,109.41,11840.0,80.6667,80.807,80.6667,80.7922,11840.0
2018-03-22 12:10:00,109.43,109.63,109.38,109.63,31687.0,80.807,80.9547,80.7701,80.9547,31687.0
2018-03-22 12:15:00,109.61,109.88,109.54,109.8,46715.0,80.9399,81.1393,80.8882,81.0802,46715.0
2018-03-22 12:20:00,109.81,109.81,109.5,109.51,24257.0,81.0876,81.0876,80.8587,80.8661,24257.0
2018-03-22 12:25:00,109.51,109.71,109.37,109.67,47214.0,80.8661,81.0137,80.7627,80.9842,47214.0
2018-03-22 12:30:00,109.66,109.69,109.39,109.47,41953.0,80.9768,80.999,80.7774,80.8365,41953.0
2018-03-22 12:35:00,109.48,109.6,109.46,109.5,24568.0,80.8439,80.9325,80.8291,80.8587,24568.0
2018-03-22 12:40:00,109.51,109.53,109.32,109.43,21836.0,80.8661,80.8808,80.7258,80.807,21836.0
2018-03-22 12:45:00,109.39,109.48,109.26,109.29,21907.0,80.7774,80.8439,80.6814,80.7036,21907.0
2018-03-22 12:50:00,109.31,109.41,109.15,109.15,14576.0,80.7184,80.7922,80.6002,80.6002,14576.0
2018-03-22 12:55:00,109.15,109.26,109.12,109.26,26519.0,80.6002,80.6814,80.5781,80.6814,26519.0
2018-03-22 13:00:00,109.25,109.25,109.14,109.18,16182.0,80.6741,80.6741,80.5928,80.6224,16182.0
2018-03-22 13:05:00,109.16,109.24,109.09,109.22,13705.0,80.6076,80.6667,80.5559,80.6519,13705.0
2018-03-22 13:10:00,109.24,109.45,109.22,109.45,16745.0,80.6667,80.8217,80.6519,80.8217,16745.0
2018-03-22 13:15:00,109.48,109.63,109.43,109.57,16993.0,80.8439,80.9547,80.807,80.9104,16993.0
2018-03-22 13:20:00,109.56,109.63,109.42,109.57,11380.0,80.903,80.9547,80.7996,80.9104,11380.0
2018-03-22 13:25:00,109.6,109.79,109.51,109.73,13314.0,80.9325,81.0728,80.8661,81.0285,13314.0
2018-03-22 13:30:00,109.72,109.87,109.72,109.87,11856.0,81.0211,81.1319,81.0211,81.1319,11856.0
2018-03-22 13:35:00,109.84,109.87,109.7,109.85,10526.0,81.1097,81.1319,81.0064,81.1171,10526.0
2018-03-22 13:40:00,109.86,109.88,109.73,109.86,16144.0,81.1245,81.1393,81.0285,81.1245,16144.0
2018-03-22 13:45:00,109.89,109.92,109.8,109.84,12127.0,81.1467,81.1688,81.0802,81.1097,12127.0
2018-03-22 13:50:00,109.81,110.05,109.81,109.95,19712.0,81.0876,81.2648,81.0876,81.191,19712.0
2018-03-22 13:55:00,109.92,110.07,109.9,109.98,16135.0,81.1688,81.2796,81.154,81.2131,16135.0
2018-03-22 14:00:00,109.96,110.02,109.74,109.74,101894.0,81.1984,81.2427,81.0359,81.0359,101894.0
2018-03-22 14:05:00,109.78,109.86,109.75,109.75,14839.0,81.0654,81.1245,81.0433,81.0433,14839.0
2018-03-22 14:10:00,109.76,109.83,109.69,109.8,20243.0,81.0507,81.1024,80.999,81.0802,20243.0
2018-03-22 14:15:00,109.79,109.97,109.76,109.97,23203.0,81.0728,81.2057,81.0507,81.2057,23203.0
2018-03-22 14:20:00,109.95,109.97,109.68,109.69,29627.0,81.191,81.2057,80.9916,80.999,29627.0
2018-03-22 14:25:00,109.7,109.77,109.6,109.66,13535.0,81.0064,81.058,80.9325,80.9768,13535.0
2018-03-22 14:30:00,109.63,109.75,109.56,109.7,13429.0,80.9547,81.0433,80.903,81.0064,13429.0
2018-03-22 14:35:00,109.71,110.0,109.7,109.95,30425.0,81.0137,81.2279,81.0064,81.191,30425.0
2018-03-22 14:40:00,110.0,110.02,109.93,109.96,14052.0,81.2279,81.2427,81.1762,81.1984,14052.0
2018-03-22 14:45:00,109.97,110.01,109.75,109.89,36317.0,81.2057,81.2353,81.0433,81.1467,36317.0
2018-03-22 14:50:00,109.88,109.9,109.78,109.78,25668.0,81.1393,81.154,81.0654,81.0654,25668.0
2018-03-22 14:55:00,109.68,109.77,109.62,109.77,24986.0,80.9916,81.058,80.9473,81.058,24986.0
2018-03-22 15:00:00,109.76,110.07,109.73,110.03,34996.0,81.0507,81.2796,81.0285,81.25,34996.0
2018-03-22 15:05:00,110.0,110.03,109.88,109.91,29717.0,81.2279,81.25,81.1393,81.1614,29717.0
2018-03-22 15:10:00,109.92,110.01,109.9,110.01,35706.0,81.1688,81.2353,81.154,81.2353,35706.0
2018-03-22 15:15:00,110.02,110.04,109.74,109.83,33709.0,81.2427,81.2574,81.0359,81.1024,33709.0
2018-03-22 15:20:00,109.84,110.11,109.82,110.09,43485.0,81.1097,81.3091,81.095,81.2943,43485.0
2018-03-22 15:25:00,110.08,110.2,109.25,110.01,46980.0,81.287,81.3756,80.6741,81.2353,46980.0
2018-03-22 15:30:00,109.99,110.0,109.87,109.94,61211.0,81.2205,81.2279,81.1319,81.1836,61211.0
2018-03-22 15:35:00,109.94,109.94,109.74,109.75,42526.0,81.1836,81.1836,81.0359,81.0433,42526.0
2018-03-22 15:40:00,109.73,109.74,109.63,109.63,57915.0,81.0285,81.0359,80.9547,80.9547,57915.0
2018-03-22 15:45:00,109.63,109.63,108.95,109.12,96442.0,80.9547,80.9547,80.4525,80.5781,96442.0
2018-03-22 15:50:00,109.15,109.25,109.05,109.08,94707.0,80.6002,80.6741,80.5264,80.5485,94707.0
2018-03-22 15:55:00,109.07,109.18,108.89,108.95,147197.0,80.5411,80.6224,80.4082,80.4525,147197.0
2018-03-23 09:30:00,109.72,110.89,109.47,110.41,104874.0,81.0211,81.8851,80.8365,81.5306,104874.0
2018-03-23 09:35:00,110.48,110.5,109.83,110.32,65018.0,81.5823,81.5971,81.1024,81.4642,65018.0
2018-03-23 09:40:00,110.28,110.48,110.18,110.44,50895.0,81.4347,81.5823,81.3608,81.5528,50895.0
2018-03-23 09:45:00,110.44,110.82,110.43,110.51,39934.0,81.5528,81.8334,81.5454,81.6045,39934.0
2018-03-23 09:50:00,110.46,110.71,110.31,110.69,83578.0,81.5676,81.7522,81.4568,81.7374,83578.0
2018-03-23 09:55:00,110.69,110.77,110.41,110.43,33390.0,81.7374,81.7965,81.5306,81.5454,33390.0
2018-03-23 10:00:00,110.43,110.56,110.28,110.45,33513.0,81.5454,81.6414,81.4347,81.5602,33513.0
2018-03-23 10:05:00,110.49,110.58,110.32,110.53,41392.0,81.5897,81.6562,81.4642,81.6193,41392.0
2018-03-23 10:10:00,110.53,110.53,110.3,110.36,38751.0,81.6193,81.6193,81.4494,81.4937,38751.0
2018-03-23 10:15:00,110.36,110.59,110.32,110.46,45017.0,81.4937,81.6636,81.4642,81.5676,45017.0
2018-03-23 10:20:00,110.47,110.6,110.43,110.54,30161.0,81.575,81.6709,81.5454,81.6266,30161.0
2018-03-23 10:25:00,110.56,110.6,110.44,110.57,19266.0,81.6414,81.6709,81.5528,81.6488,19266.0
2018-03-23 10:30:00,110.59,110.6,110.47,110.5,56136.0,81.6636,81.6709,81.575,81.5971,56136.0
2018-03-23 10:35:00,110.51,110.51,110.27,110.42,46087.0,81.6045,81.6045,81.4273,81.538,46087.0
2018-03-23 10:40:00,110.41,110.6,110.3,110.53,27386.0,81.5306,81.6709,81.4494,81.6193,27386.0
2018-03-23 10:45:00,110.51,110.54,110.31,110.36,18475.0,81.6045,81.6266,81.4568,81.4937,18475.0
2018-03-23 10:50:00,110.37,110.45,110.33,110.39,34575.0,81.5011,81.5602,81.4716,81.5159,34575.0
2018-03-23 10:55:00,110.39,110.6,110.39,110.57,50671.0,81.5159,81.6709,81.5159,81.6488,50671.0
2018-03-23 11:00:00,110.56,110.75,110.56,110.6,27489.0,81.6414,81.7817,81.6414,81.6709,27489.0
2018-03-23 11:05:00,110.62,110.83,110.6,110.79,28161.0,81.6857,81.8408,81.6709,81.8113,28161.0
2018-03-23 11:10:00,110.76,110.78,110.66,110.66,19790.0,81.7891,81.8039,81.7153,81.7153,19790.0
2018-03-23 11:15:00,110.66,110.75,110.5,110.75,21655.0,81.7153,81.7817,81.5971,81.7817,21655.0
2018-03-23 11:20:00,110.74,110.75,110.65,110.75,15983.0,81.7743,81.7817,81.7079,81.7817,15983.0
2018-03-23 11:25:00,110.76,110.77,110.61,110.62,15093.0,81.7891,81.7965,81.6783,81.6857,15093.0
2018-03-23 11:30:00,110.61,110.61,110.5,110.54,18429.0,81.6783,81.6783,81.5971,81.6266,18429.0
2018-03-23 11:35:00,110.52,110.61,110.34,110.37,49834.0,81.6119,81.6783,81.479,81.5011,49834.0
2018-03-23 11:40:00,110.34,110.43,110.31,110.42,45033.0,81.479,81.5454,81.4568,81.538,45033.0
2018-03-23 11:45:00,110.4,110.4,110.19,110.23,21923.0,81.5233,81.5233,81.3682,81.3977,21923.0
2018-03-23 11:50:00,110.22,110.24,110.01,110.01,29231.0,81.3903,81.4051,81.2353,81.2353,29231.0
2018-03-23 11:55:00,110.0,110.13,110.0,110.05,69914.0,81.2279,81.3239,81.2279,81.2648,69914.0
2018-03-23 12:00:00,110.05,110.26,110.05,110.17,19391.0,81.2648,81.4199,81.2648,81.3534,19391.0
2018-03-23 12:05:00,110.16,110.31,110.13,110.16,41910.0,81.346,81.4568,81.3239,81.346,41910.0
2018-03-23 12:10:00,110.14,110.17,110.03,110.06,109520.0,81.3313,81.3534,81.25,81.2722,109520.0
2018-03-23 12:15:00,110.05,110.16,110.0,110.12,71900.0,81.2648,81.346,81.2279,81.3165,71900.0
2018-03-23 12:20:00,110.12,110.17,110.08,110.11,22823.0,81.3165,81.3534,81.287,81.3091,22823.0
2018-03-23 12:25:00,110.11,110.29,110.09,110.22,20267.0,81.3091,81.442,81.2943,81.3903,20267.0
2018-03-23 12:30:00,110.2,110.2,110.08,110.12,18881.0,81.3756,81.3756,81.287,81.3165,18881.0
2018-03-23 12:35:00,110.11,110.24,110.03,110.08,42750.0,81.3091,81.4051,81.25,81.287,42750.0
2018-03-23 12:40:00,110.06,110.06,109.89,109.91,27118.0,81.2722,81.2722,81.1467,81.1614,27118.0
2018-03-23 12:45:00,109.89,110.28,109.82,110.22,37023.0,81.1467,81.4347,81.095,81.3903,37023.0
2018-03-23 12:50:00,110.22,110.32,110.13,110.31,13236.0,81.3903,81.4642,81.3239,81.4568,13236.0
2018-03-23 12:55:00,110.31,110.32,110.04,110.1,13185.0,81.4568,81.4642,81.2574,81.3017,13185.0
2018-03-23 13:00:00,110.08,110.39,110.07,110.34,16551.0,81.287,81.5159,81.2796,81.479,16551.0
2018-03-23 13:05:00,110.35,110.45,110.27,110.41,27573.0,81.4863,81.5602,81.4273,81.5306,27573.0
2018-03-23 13:10:00,110.42,110.49,110.33,110.36,16240.0,81.538,81.5897,81.4716,81.4937,16240.0
2018-03-23 13:15:00,110.36,110.39,110.26,110.31,46967.0,81.4937,81.5159,81.4199,81.4568,46967.0
2018-03-23 13:20:00,110.29,110.45,110.28,110.36,30527.0,81.442,81.5602,81.4347,81.4937,30527.0
2018-03-23 13:25:00,110.37,110.4,110.28,110.32,25774.0,81.5011,81.5233,81.4347,81.4642,25774.0
2018-03-23 13:30:00,110.34,110.47,110.33,110.47,20672.0,81.479,81.575,81.4716,81.575,20672.0
2018-03-23 13:35:00,110.46,110.51,110.4,110.4,11927.0,81.5676,81.6045,81.5233,81.5233,11927.0
2018-03-23 13:40:00,110.43,110.43,110.27,110.3,16390.0,81.5454,81.5454,81.4273,81.4494,16390.0
2018-03-23 13:45:00,110.31,110.53,110.31,110.51,34124.0,81.4568,81.6193,81.4568,81.6045,34124.0
2018-03-23 13:50:00,110.52,110.76,110.52,110.76,28377.0,81.6119,81.7891,81.6119,81.7891,28377.0
2018-03-23 13:55:00,110.75,110.76,110.59,110.59,14920.0,81.7817,81.7891,81.6636,81.6636,14920.0
2018-03-23 14:00:00,110.6,110.75,110.47,110.56,19373.0,81.6709,81.7817,81.575,81.6414,19373.0
2018-03-23 14:05:00,110.57,110.73,110.5,110.58,50700.0,81.6488,81.7669,81.5971,81.6562,50700.0
2018-03-23 14:10:00,110.58,110.58,110.38,110.43,41731.0,81.6562,81.6562,81.5085,81.5454,41731.0
2018-03-23 14:15:00,110.45,110.64,110.34,110.64,66449.0,81.5602,81.7005,81.479,81.7005,66449.0
2018-03-23 14:20:00,110.64,110.71,110.4,110.46,35109.0,81.7005,81.7522,81.5233,81.5676,35109.0
2018-03-23 14:25:00,110.42,110.42,110.25,110.32,16363.0,81.538,81.538,81.4125,81.4642,16363.0
2018-03-23 14:30:00,110.31,110.59,110.25,110.45,36890.0,81.4568,81.6636,81.4125,81.5602,36890.0
2018-03-23 14:35:00,110.43,110.51,110.3,110.45,24280.0,81.5454,81.6045,81.4494,81.5602,24280.0
2018-03-23 14:40:00,110.44,110.58,110.41,110.43,21588.0,81.5528,81.6562,81.5306,81.5454,21588.0
2018-03-23 14:45:00,110.42,110.42,110.26,110.29,47150.0,81.538,81.538,81.4199,81.442,47150.0
2018-03-23 14:50:00,110.28,110.31,110.06,110.24,96497.0,81.4347,81.4568,81.2722,81.4051,96497.0
2018-03-23 14:55:00,110.24,110.28,109.85,109.92,58230.0,81.4051,81.4347,81.1171,81.1688,58230.0
2018-03-23 15:00:00,109.9,110.01,109.78,109.9,73170.0,81.154,81.2353,81.0654,81.154,73170.0
2018-03-23 15:05:00,109.87,110.01,109.79,109.91,101394.0,81.1319,81.2353,81.0728,81.1614,101394.0
2018-03-23 15:10:00,109.92,110.0,109.69,109.86,59275.0,81.1688,81.2279,80.999,81.1245,59275.0
2018-03-23 15:15:00,109.85,110.08,109.84,110.08,85842.0,81.1171,81.287,81.1097,81.287,85842.0
2018-03-23 15:20:00,110.05,110.09,109.94,109.95,92339.0,81.2648,81.2943,81.1836,81.191,92339.0
2018-03-23 15:25:00,109.94,110.15,109.94,110.06,112599.0,81.1836,81.3387,81.1836,81.2722,112599.0
2018-03-23 15:30:00,110.05,110.06,109.83,109.89,124221.0,81.2648,81.2722,81.1024,81.1467,124221.0
2018-03-23 15:35:00,109.88,109.88,109.72,109.84,84549.0,81.1393,81.1393,81.0211,81.1097,84549.0
2018-03-23 15:40:00,109.87,110.05,109.71,109.79,121481.0,81.1319,81.2648,81.0137,81.0728,121481.0
2018-03-23 15:45:00,109.78,110.0,109.49,109.97,250277.0,81.0654,81.2279,80.8513,81.2057,250277.0
2018-03-23 15:50:00,109.96,109.97,109.48,109.63,208945.0,81.1984,81.2057,80.8439,80.9547,208945.0
2018-03-23 15:55:00,109.63,109.85,109.55,109.63,232364.0,80.9547,81.1171,80.8956,80.9547,232364.0
2018-03-26 09:30:00,110.53,110.99,110.25,110.48,40499.0,81.6193,81.9589,81.4125,81.5823,40499.0
2018-03-26 09:35:00,110.64,111.02,110.29,111.01,22413.0,81.7005,81.9811,81.442,81.9737,22413.0
2018-03-26 09:40:00,110.96,111.16,110.83,110.84,15980.0,81.9368,82.0845,81.8408,81.8482,15980.0
2018-03-26 09:45:00,110.81,110.82,110.44,110.6,72345.0,81.826,81.8334,81.5528,81.6709,72345.0
2018-03-26 09:50:00,110.6,110.88,110.55,110.87,33077.0,81.6709,81.8777,81.634,81.8703,33077.0
2018-03-26 09:55:00,110.88,111.06,110.88,110.93,14470.0,81.8777,82.0106,81.8777,81.9146,14470.0
2018-03-26 10:00:00,110.96,111.14,110.81,110.84,23472.0,81.9368,82.0697,81.826,81.8482,23472.0
2018-03-26 10:05:00,110.84,110.96,110.76,110.93,17528.0,81.8482,81.9368,81.7891,81.9146,17528.0
2018-03-26 10:10:00,110.94,111.1,110.92,111.05,12980.0,81.922,82.0402,81.9072,82.0032,12980.0
2018-03-26 10:15:00,111.05,111.08,110.95,111.0,22107.0,82.0032,82.0254,81.9294,81.9663,22107.0
2018-03-26 10:20:00,111.02,111.1,110.91,111.08,28317.0,81.9811,82.0402,81.8999,82.0254,28317.0
2018-03-26 10:25:00,111.02,111.05,110.83,110.89,22550.0,81.9811,82.0032,81.8408,81.8851,22550.0
2018-03-26 10:30:00,110.87,110.88,110.69,110.88,16405.0,81.8703,81.8777,81.7374,81.8777,16405.0
2018-03-26 10:35:00,110.86,111.01,110.83,110.96,14833.0,81.8629,81.9737,81.8408,81.9368,14833.0
2018-03-26 10:40:00,110.92,111.22,110.89,110.95,30628.0,81.9072,82.1288,81.8851,81.9294,30628.0
2018-03-26 10:45:00,110.96,110.97,110.78,110.86,31959.0,81.9368,81.9442,81.8039,81.8629,31959.0
2018-03-26 10:50:00,110.84,110.99,110.84,110.93,16545.0,81.8482,81.9589,81.8482,81.9146,16545.0
2018-03-26 10:55:00,110.92,110.96,110.62,110.68,20088.0,81.9072,81.9368,81.6857,81.73,20088.0
2018-03-26 11:00:00,110.68,110.73,110.46,110.59,16973.0,81.73,81.7669,81.5676,81.6636,16973.0
2018-03-26 11:05:00,110.59,110.59,110.24,110.39,16570.0,81.6636,81.6636,81.4051,81.5159,16570.0
2018-03-26 11:10:00,110.37,110.53,110.33,110.38,14772.0,81.5011,81.6193,81.4716,81.5085,14772.0
2018-03-26 11:15:00,110.39,110.49,110.21,110.38,37216.0,81.5159,81.5897,81.383,81.5085,37216.0
2018-03-26 11:20:00,110.4,110.63,110.36,110.63,27319.0,81.5233,81.6931,81.4937,81.6931,27319.0
2018-03-26 11:25:00,110.64,110.68,110.43,110.43,17307.0,81.7005,81.73,81.5454,81.5454,17307.0
2018-03-26 11:30:00,110.38,110.57,110.37,110.49,24881.0,81.5085,81.6488,81.5011,81.5897,24881.0
2018-03-26 11:35:00,110.48,110.5,110.3,110.35,35178.0,81.5823,81.5971,81.4494,81.4863,35178.0
2018-03-26 11:40:00,110.36,110.39,110.1,110.1,21654.0,81.4937,81.5159,81.3017,81.3017,21654.0
2018-03-26 11:45:00,110.11,110.3,110.08,110.23,17439.0,81.3091,81.4494,81.287,81.3977,17439.0
2018-03-26 11:50:00,110.22,110.36,110.2,110.3,18642.0,81.3903,81.4937,81.3756,81.4494,18642.0
2018-03-26 11:55:00,110.32,110.52,110.32,110.48,35135.0,81.4642,81.6119,81.4642,81.5823,35135.0
2018-03-26 12:00:00,110.45,110.53,110.37,110.45,15169.0,81.5602,81.6193,81.5011,81.5602,15169.0
2018-03-26 12:05:00,110.43,110.54,110.39,110.52,17552.0,81.5454,81.6266,81.5159,81.6119,17552.0
2018-03-26 12:10:00,110.51,110.61,110.48,110.6,21125.0,81.6045,81.6783,81.5823,81.6709,21125.0
2018-03-26 12:15:00,110.61,110.79,110.57,110.79,9773.0,81.6783,81.8113,81.6488,81.8113,9773.0
2018-03-26 12:20:00,110.79,110.8,110.69,110.76,18294.0,81.8113,81.8186,81.7374,81.7891,18294.0
2018-03-26 12:25:00,110.78,110.88,110.73,110.8,17422.0,81.8039,81.8777,81.7669,81.8186,17422.0
2018-03-26 12:30:00,110.81,111.0,110.8,110.97,13388.0,81.826,81.9663,81.8186,81.9442,13388.0
2018-03-26 12:35:00,110.97,111.09,110.94,110.95,24847.0,81.9442,82.0328,81.922,81.9294,24847.0
2018-03-26 12:40:00,110.95,110.99,110.78,110.81,11800.0,81.9294,81.9589,81.8039,81.826,11800.0
2018-03-26 12:45:00,110.82,110.85,110.76,110.77,14665.0,81.8334,81.8556,81.7891,81.7965,14665.0
2018-03-26 12:50:00,110.78,110.78,110.68,110.71,8225.0,81.8039,81.8039,81.73,81.7522,8225.0
2018-03-26 12:55:00,110.68,110.87,110.66,110.73,12540.0,81.73,81.8703,81.7153,81.7669,12540.0
2018-03-26 13:00:00,110.71,110.94,110.71,110.92,12812.0,81.7522,81.922,81.7522,81.9072,12812.0
2018-03-26 13:05:00,110.9,110.94,110.82,110.82,12543.0,81.8925,81.922,81.8334,81.8334,12543.0
2018-03-26 13:10:00,110.84,110.95,110.79,110.93,10788.0,81.8482,81.9294,81.8113,81.9146,10788.0
2018-03-26 13:15:00,110.96,111.07,110.96,111.02,13326.0,81.9368,82.018,81.9368,81.9811,13326.0
2018-03-26 13:20:00,111.04,111.08,110.9,110.98,25341.0,81.9959,82.0254,81.8925,81.9516,25341.0
2018-03-26 13:25:00,110.97,110.99,110.78,110.82,20311.0,81.9442,81.9589,81.8039,81.8334,20311.0
2018-03-26 13:30:00,110.83,110.89,110.72,110.72,11808.0,81.8408,81.8851,81.7596,81.7596,11808.0
2018-03-26 13:35:00,110.74,110.9,110.74,110.89,19465.0,81.7743,81.8925,81.7743,81.8851,19465.0
2018-03-26 13:40:00,110.89,110.96,110.81,110.81,28271.0,81.8851,81.9368,81.826,81.826,28271.0
2018-03-26 13:45:00,110.81,110.97,110.81,110.97,13222.0,81.826,81.9442,81.826,81.9442,13222.0
2018-03-26 13:50:00,110.92,111.0,110.9,110.93,20754.0,81.9072,81.9663,81.8925,81.9146,20754.0
2018-03-26 13:55:00,110.93,111.07,110.92,111.02,24767.0,81.9146,82.018,81.9072,81.9811,24767.0
2018-03-26 14:00:00,111.03,111.16,111.01,111.14,18616.0,81.9885,82.0845,81.9737,82.0697,18616.0
2018-03-26 14:05:00,111.16,111.23,111.1,111.2,25273.0,82.0845,82.1362,82.0402,82.114,25273.0
2018-03-26 14:10:00,111.2,111.32,111.2,111.22,26710.0,82.114,82.2026,82.114,82.1288,26710.0
2018-03-26 14:15:00,111.22,111.23,111.12,111.2,33508.0,82.1288,82.1362,82.0549,82.114,33508.0
2018-03-26 14:20:00,111.19,111.27,111.15,111.15,62875.0,82.1066,82.1657,82.0771,82.0771,62875.0
2018-03-26 14:25:00,111.17,111.33,111.16,111.3,31520.0,82.0919,82.21,82.0845,82.1879,31520.0
2018-03-26 14:30:00,111.31,111.34,111.24,111.25,14919.0,82.1952,82.2174,82.1435,82.1509,14919.0
2018-03-26 14:35:00,111.25,111.3,111.21,111.23,11012.0,82.1509,82.1879,82.1214,82.1362,11012.0
2018-03-26 14:40:00,111.22,111.22,111.08,111.18,26966.0,82.1288,82.1288,82.0254,82.0992,26966.0
2018-03-26 14:45:00,111.18,111.18,111.07,111.13,13775.0,82.0992,82.0992,82.018,82.0623,13775.0
2018-03-26 14:50:00,111.14,111.2,111.07,111.19,15254.0,82.0697,82.114,82.018,82.1066,15254.0
2018-03-26 14:55:00,111.18,111.21,111.07,111.08,17579.0,82.0992,82.1214,82.018,82.0254,17579.0
2018-03-26 15:00:00,111.08,111.19,111.06,111.19,11974.0,82.0254,82.1066,82.0106,82.1066,11974.0
2018-03-26 15:05:00,111.19,111.29,111.18,111.2,15013.0,82.1066,82.1805,82.0992,82.114,15013.0
2018-03-26 15:10:00,111.21,111.3,111.14,111.24,19600.0,82.1214,82.1879,82.0697,82.1435,19600.0
2018-03-26 15:15:00,111.23,111.32,111.2,111.3,18147.0,82.1362,82.2026,82.114,82.1879,18147.0
2018-03-26 15:20:00,111.31,111.34,111.21,111.22,27606.0,82.1952,82.2174,82.1214,82.1288,27606.0
2018-03-26 15:25:00,111.21,111.21,111.13,111.17,28934.0,82.1214,82.1214,82.0623,82.0919,28934.0
2018-03-26 15:30:00,111.18,111.4,111.18,111.39,26969.0,82.0992,82.2617,82.0992,82.2543,26969.0
2018-03-26 15:35:00,111.37,111.37,111.23,111.31,31026.0,82.2395,82.2395,82.1362,82.1952,31026.0
2018-03-26 15:40:00,111.32,111.41,111.22,111.38,35735.0,82.2026,82.2691,82.1288,82.2469,35735.0
2018-03-26 15:45:00,111.39,111.52,111.33,111.52,36919.0,82.2543,82.3503,82.21,82.3503,36919.0
2018-03-26 15:50:00,111.51,111.53,111.4,111.45,57475.0,82.3429,82.3577,82.2617,82.2986,57475.0
2018-03-26 15:55:00,111.46,111.51,111.27,111.35,130074.0,82.306,82.3429,82.1657,82.2248,130074.0
2018-03-27 09:30:00,111.43,111.43,110.55,111.0,31805.0,82.2839,82.2839,81.634,81.9663,31805.0
2018-03-27 09:35:00,111.0,111.52,111.0,111.51,8028.0,81.9663,82.3503,81.9663,82.3429,8028.0
2018-03-27 09:40:00,111.37,111.49,111.2,111.34,10373.0,82.2395,82.3282,82.114,82.2174,10373.0
2018-03-27 09:45:00,111.32,111.32,111.0,111.0,11700.0,82.2026,82.2026,81.9663,81.9663,11700.0
2018-03-27 09:50:00,111.02,111.09,110.87,110.87,14127.0,81.9811,82.0328,81.8703,81.8703,14127.0
2018-03-27 09:55:00,110.93,111.07,110.67,110.77,23107.0,81.9146,82.018,81.7226,81.7965,23107.0
2018-03-27 10:00:00,110.84,110.85,110.53,110.76,28153.0,81.8482,81.8556,81.6193,81.7891,28153.0
2018-03-27 10:05:00,110.75,110.87,110.53,110.57,18580.0,81.7817,81.8703,81.6193,81.6488,18580.0
2018-03-27 10:10:00,110.55,110.6,110.34,110.39,25012.0,81.634,81.6709,81.479,81.5159,25012.0
2018-03-27 10:15:00,110.41,110.46,110.31,110.46,9290.0,81.5306,81.5676,81.4568,81.5676,9290.0
2018-03-27 10:20:00,110.49,110.51,110.4,110.41,12551.0,81.5897,81.6045,81.5233,81.5306,12551.0
2018-03-27 10:25:00,110.41,110.58,110.4,110.54,16922.0,81.5306,81.6562,81.5233,81.6266,16922.0
2018-03-27 10:30:00,110.58,110.86,110.46,110.86,10133.0,81.6562,81.8629,81.5676,81.8629,10133.0
2018-03-27 10:35:00,110.86,110.9,110.78,110.84,14156.0,81.8629,81.8925,81.8039,81.8482,14156.0
2018-03-27 10:40:00,110.89,111.05,110.85,111.02,9700.0,81.8851,82.0032,81.8556,81.9811,9700.0
2018-03-27 10:45:00,111.06,111.08,110.99,111.08,11513.0,82.0106,82.0254,81.9589,82.0254,11513.0
2018-03-27 10:50:00,111.08,111.26,111.06,111.23,21065.0,82.0254,82.1583,82.0106,82.1362,21065.0
2018-03-27 10:55:00,111.23,111.32,111.2,111.27,12675.0,82.1362,82.2026,82.114,82.1657,12675.0
2018-03-27 11:00:00,111.26,111.4,111.15,111.31,21080.0,82.1583,82.2617,82.0771,82.1952,21080.0
2018-03-27 11:05:00,111.31,111.32,111.09,111.31,25113.0,82.1952,82.2026,82.0328,82.1952,25113.0
2018-03-27 11:10:00,111.3,111.37,111.18,111.18,30844.0,82.1879,82.2395,82.0992,82.0992,30844.0
2018-03-27 11:15:00,111.24,111.24,111.07,111.18,10434.0,82.1435,82.1435,82.018,82.0992,10434.0
2018-03-27 11:20:00,111.19,111.36,111.19,111.36,10462.0,82.1066,82.2322,82.1066,82.2322,10462.0
2018-03-27 11:25:00,111.36,111.53,111.35,111.44,11254.0,82.2322,82.3577,82.2248,82.2912,11254.0
2018-03-27 11:30:00,111.46,111.62,111.44,111.46,20378.0,82.306,82.4242,82.2912,82.306,20378.0
2018-03-27 11:35:00,111.44,111.57,111.39,111.54,9700.0,82.2912,82.3872,82.2543,82.3651,9700.0
2018-03-27 11:40:00,111.58,111.63,111.39,111.5,18036.0,82.3946,82.4315,82.2543,82.3355,18036.0
2018-03-27 11:45:00,111.48,111.59,111.38,111.52,29636.0,82.3208,82.402,82.2469,82.3503,29636.0
2018-03-27 11:50:00,111.53,111.83,111.53,111.69,11047.0,82.3577,82.5792,82.3577,82.4758,11047.0
2018-03-27 11:55:00,111.67,111.79,111.65,111.67,19276.0,82.4611,82.5497,82.4463,82.4611,19276.0
2018-03-27 12:00:00,111.72,111.78,111.69,111.77,12466.0,82.498,82.5423,82.4758,82.5349,12466.0
2018-03-27 12:05:00,111.8,111.87,111.77,111.81,17008.0,82.5571,82.6088,82.5349,82.5645,17008.0
2018-03-27 12:10:00,111.81,112.0,111.72,111.8,51196.0,82.5645,82.7048,82.498,82.5571,51196.0
2018-03-27 12:15:00,111.73,111.96,111.73,111.9,18712.0,82.5054,82.6752,82.5054,82.6309,18712.0
2018-03-27 12:20:00,111.93,111.95,111.84,111.89,16492.0,82.6531,82.6678,82.5866,82.6235,16492.0
2018-03-27 12:25:00,111.95,111.96,111.79,111.89,6100.0,82.6678,82.6752,82.5497,82.6235,6100.0
2018-03-27 12:30:00,111.87,111.91,111.81,111.83,8833.0,82.6088,82.6383,82.5645,82.5792,8833.0
2018-03-27 12:35:00,111.83,111.84,111.66,111.74,11430.0,82.5792,82.5866,82.4537,82.5128,11430.0
2018-03-27 12:40:00,111.75,111.88,111.75,111.87,10087.0,82.5202,82.6161,82.5202,82.6088,10087.0
2018-03-27 12:45:00,111.86,112.0,111.86,111.95,12037.0,82.6014,82.7048,82.6014,82.6678,12037.0
2018-03-27 12:50:00,111.98,111.98,111.8,111.94,11650.0,82.69,82.69,82.5571,82.6605,11650.0
2018-03-27 12:55:00,111.9,111.95,111.76,111.78,9714.0,82.6309,82.6678,82.5275,82.5423,9714.0
2018-03-27 13:00:00,111.86,111.9,111.81,111.83,8280.0,82.6014,82.6309,82.5645,82.5792,8280.0
2018-03-27 13:05:00,111.83,112.01,111.82,112.01,23396.0,82.5792,82.7121,82.5718,82.7121,23396.0
2018-03-27 13:10:00,112.01,112.18,112.01,112.12,28315.0,82.7121,82.8377,82.7121,82.7934,28315.0
2018-03-27 13:15:00,112.13,112.25,112.12,112.15,21967.0,82.8008,82.8894,82.7934,82.8155,21967.0
2018-03-27 13:20:00,112.17,112.17,111.95,111.99,41620.0,82.8303,82.8303,82.6678,82.6974,41620.0
2018-03-27 13:25:00,112.0,112.01,111.92,111.97,6823.0,82.7048,82.7121,82.6457,82.6826,6823.0
2018-03-27 13:30:00,112.0,112.01,111.87,111.97,10700.0,82.7048,82.7121,82.6088,82.6826,10700.0
2018-03-27 13:35:00,111.93,111.95,111.79,111.9,5572.0,82.6531,82.6678,82.5497,82.6309,5572.0
2018-03-27 13:40:00,111.86,112.02,111.85,112.02,11466.0,82.6014,82.7195,82.594,82.7195,11466.0
2018-03-27 13:45:00,112.01,112.04,111.87,111.94,10537.0,82.7121,82.7343,82.6088,82.6605,10537.0
2018-03-27 13:50:00,111.93,111.98,111.88,111.97,9411.0,82.6531,82.69,82.6161,82.6826,9411.0
2018-03-27 13:55:00,111.97,112.18,111.9,112.18,12186.0,82.6826,82.8377,82.6309,82.8377,12186.0
2018-03-27 14:00:00,112.15,112.23,112.08,112.12,8040.0,82.8155,82.8746,82.7638,82.7934,8040.0
2018-03-27 14:05:00,112.14,112.23,112.0,112.02,12100.0,82.8081,82.8746,82.7048,82.7195,12100.0
2018-03-27 14:10:00,112.01,112.17,111.91,112.03,35980.0,82.7121,82.8303,82.6383,82.7269,35980.0
2018-03-27 14:15:00,112.04,112.05,111.9,112.0,12713.0,82.7343,82.7417,82.6309,82.7048,12713.0
2018-03-27 14:20:00,111.98,112.0,111.82,111.97,17095.0,82.69,82.7048,82.5718,82.6826,17095.0
2018-03-27 14:25:00,111.94,111.96,111.7,111.74,18109.0,82.6605,82.6752,82.4832,82.5128,18109.0
2018-03-27 14:30:00,111.72,111.78,111.62,111.76,12355.0,82.498,82.5423,82.4242,82.5275,12355.0
2018-03-27 14:35:00,111.76,111.93,111.74,111.91,11360.0,82.5275,82.6531,82.5128,82.6383,11360.0
2018-03-27 14:40:00,111.88,112.05,111.87,111.99,12279.0,82.6161,82.7417,82.6088,82.6974,12279.0
2018-03-27 14:45:00,111.98,111.98,111.66,111.68,9767.0,82.69,82.69,82.4537,82.4685,9767.0
2018-03-27 14:50:00,111.7,111.79,111.66,111.77,9402.0,82.4832,82.5497,82.4537,82.5349,9402.0
2018-03-27 14:55:00,111.74,111.74,111.44,111.55,14420.0,82.5128,82.5128,82.2912,82.3725,14420.0
2018-03-27 15:00:00,111.5,111.54,111.23,111.29,16860.0,82.3355,82.3651,82.1362,82.1805,16860.0
2018-03-27 15:05:00,111.33,111.33,111.01,111.28,18491.0,82.21,82.21,81.9737,82.1731,18491.0
2018-03-27 15:10:00,111.28,111.3,111.13,111.28,12491.0,82.1731,82.1879,82.0623,82.1731,12491.0
2018-03-27 15:15:00,111.29,111.35,111.17,111.29,20155.0,82.1805,82.2248,82.0919,82.1805,20155.0
2018-03-27 15:20:00,111.28,111.37,111.23,111.33,20999.0,82.1731,82.2395,82.1362,82.21,20999.0
2018-03-27 15:25:00,111.32,111.32,110.89,110.95,25356.0,82.2026,82.2026,81.8851,81.9294,25356.0
2018-03-27 15:30:00,110.92,110.95,110.34,110.65,28540.0,81.9072,81.9294,81.479,81.7079,28540.0
2018-03-27 15:35:00,110.7,110.91,110.66,110.81,30654.0,81.7448,81.8999,81.7153,81.826,30654.0
2018-03-27 15:40:00,110.77,110.86,110.4,110.4,36587.0,81.7965,81.8629,81.5233,81.5233,36587.0
2018-03-27 15:45:00,110.35,110.61,110.24,110.41,42004.0,81.4863,81.6783,81.4051,81.5306,42004.0
2018-03-27 15:50:00,110.38,110.73,110.37,110.49,37856.0,81.5085,81.7669,81.5011,81.5897,37856.0
2018-03-27 15:55:00,110.5,110.81,110.38,110.67,89860.0,81.5971,81.826,81.5085,81.7226,89860.0
2018-03-28 09:30:00,110.83,111.52,110.75,111.5,26582.0,81.8408,82.3503,81.7817,82.3355,26582.0
2018-03-28 09:35:00,111.5,111.59,111.21,111.22,11941.0,82.3355,82.402,82.1214,82.1288,11941.0
2018-03-28 09:40:00,111.38,111.51,111.02,111.02,11467.0,82.2469,82.3429,81.9811,81.9811,11467.0
2018-03-28 09:45:00,110.98,111.05,110.76,110.77,15944.0,81.9516,82.0032,81.7891,81.7965,15944.0
2018-03-28 09:50:00,110.77,111.1,110.72,111.03,17117.0,81.7965,82.0402,81.7596,81.9885,17117.0
2018-03-28 09:55:00,111.02,111.17,110.84,111.14,27026.0,81.9811,82.0919,81.8482,82.0697,27026.0
2018-03-28 10:00:00,111.22,111.26,110.92,111.08,14989.0,82.1288,82.1583,81.9072,82.0254,14989.0
2018-03-28 10:05:00,111.06,111.34,111.05,111.17,11164.0,82.0106,82.2174,82.0032,82.0919,11164.0
2018-03-28 10:10:00,111.24,111.24,110.98,110.98,7102.0,82.1435,82.1435,81.9516,81.9516,7102.0
2018-03-28 10:15:00,111.0,111.13,110.8,110.9,10126.0,81.9663,82.0623,81.8186,81.8925,10126.0
2018-03-28 10:20:00,110.91,111.12,110.87,111.02,9581.0,81.8999,82.0549,81.8703,81.9811,9581.0
2018-03-28 10:25:00,111.1,111.7,111.09,111.66,23835.0,82.0402,82.4832,82.0328,82.4537,23835.0
2018-03-28 10:30:00,111.68,111.71,111.32,111.37,33388.0,82.4685,82.4906,82.2026,82.2395,33388.0
2018-03-28 10:35:00,111.35,111.49,111.33,111.38,10942.0,82.2248,82.3282,82.21,82.2469,10942.0
2018-03-28 10:40:00,111.42,111.53,111.41,111.48,12623.0,82.2765,82.3577,82.2691,82.3208,12623.0
2018-03-28 10:45:00,111.5,111.5,111.24,111.43,12788.0,82.3355,82.3355,82.1435,82.2839,12788.0
2018-03-28 10:50:00,111.45,111.91,111.45,111.91,8535.0,82.2986,82.6383,82.2986,82.6383,8535.0
2018-03-28 10:55:00,111.9,111.9,111.63,111.73,13690.0,82.6309,82.6309,82.4315,82.5054,13690.0
2018-03-28 11:00:00,111.74,111.92,111.74,111.91,14005.0,82.5128,82.6457,82.5128,82.6383,14005.0
2018-03-28 11:05:00,111.91,112.08,111.86,112.08,31999.0,82.6383,82.7638,82.6014,82.7638,31999.0
2018-03-28 11:10:00,112.07,112.27,112.04,112.2,42224.0,82.7564,82.9041,82.7343,82.8524,42224.0
2018-03-28 11:15:00,112.28,112.28,112.03,112.09,12689.0,82.9115,82.9115,82.7269,82.7712,12689.0
2018-03-28 11:20:00,112.1,112.18,111.99,112.18,18572.0,82.7786,82.8377,82.6974,82.8377,18572.0
2018-03-28 11:25:00,112.18,112.32,112.12,112.22,10461.0,82.8377,82.9411,82.7934,82.8672,10461.0
2018-03-28 11:30:00,112.26,112.26,111.83,112.15,21633.0,82.8968,82.8968,82.5792,82.8155,21633.0
2018-03-28 11:35:00,112.17,112.18,111.85,111.85,29200.0,82.8303,82.8377,82.594,82.594,29200.0
2018-03-28 11:40:00,111.81,111.89,111.6,111.66,19795.0,82.5645,82.6235,82.4094,82.4537,19795.0
2018-03-28 11:45:00,111.68,111.72,111.59,111.62,16774.0,82.4685,82.498,82.402,82.4242,16774.0
2018-03-28 11:50:00,111.62,111.63,111.49,111.58,26775.0,82.4242,82.4315,82.3282,82.3946,26775.0
2018-03-28 11:55:00,111.61,111.68,111.37,111.39,14219.0,82.4168,82.4685,82.2395,82.2543,14219.0
2018-03-28 12:00:00,111.35,111.43,111.24,111.26,12319.0,82.2248,82.2839,82.1435,82.1583,12319.0
2018-03-28 12:05:00,111.24,111.31,111.22,111.3,8663.0,82.1435,82.1952,82.1288,82.1879,8663.0
2018-03-28 12:10:00,111.3,111.48,111.3,111.42,8515.0,82.1879,82.3208,82.1879,82.2765,8515.0
2018-03-28 12:15:00,111.43,111.43,111.19,111.38,18687.0,82.2839,82.2839,82.1066,82.2469,18687.0
2018-03-28 12:20:00,111.45,111.53,111.29,111.42,14562.0,82.2986,82.3577,82.1805,82.2765,14562.0
2018-03-28 12:25:00,111.43,111.5,111.31,111.31,11853.0,82.2839,82.3355,82.1952,82.1952,11853.0
2018-03-28 12:30:00,111.34,111.36,111.21,111.21,6379.0,82.2174,82.2322,82.1214,82.1214,6379.0
2018-03-28 12:35:00,111.26,111.41,111.23,111.41,8849.0,82.1583,82.2691,82.1362,82.2691,8849.0
2018-03-28 12:40:00,111.41,111.78,111.41,111.76,9557.0,82.2691,82.5423,82.2691,82.5275,9557.0
2018-03-28 12:45:00,111.73,111.77,111.68,111.73,37133.0,82.5054,82.5349,82.4685,82.5054,37133.0
2018-03-28 12:50:00,111.69,111.81,111.67,111.69,10553.0,82.4758,82.5645,82.4611,82.4758,10553.0
2018-03-28 12:55:00,111.7,111.76,111.62,111.62,8347.0,82.4832,82.5275,82.4242,82.4242,8347.0
2018-03-28 13:00:00,111.63,111.65,111.24,111.32,11244.0,82.4315,82.4463,82.1435,82.2026,11244.0
2018-03-28 13:05:00,111.34,111.42,111.2,111.38,9247.0,82.2174,82.2765,82.114,82.2469,9247.0
2018-03-28 13:10:00,111.41,111.42,111.29,111.33,4925.0,82.2691,82.2765,82.1805,82.21,4925.0
2018-03-28 13:15:00,111.31,111.34,111.19,111.23,5000.0,82.1952,82.2174,82.1066,82.1362,5000.0
2018-03-28 13:20:00,111.22,111.34,111.22,111.33,7746.0,82.1288,82.2174,82.1288,82.21,7746.0
2018-03-28 13:25:00,111.38,111.59,111.27,111.59,12847.0,82.2469,82.402,82.1657,82.402,12847.0
2018-03-28 13:30:00,111.58,111.58,111.42,111.43,12585.0,82.3946,82.3946,82.2765,82.2839,12585.0
2018-03-28 13:35:00,111.45,111.52,111.36,111.52,6564.0,82.2986,82.3503,82.2322,82.3503,6564.0
2018-03-28 13:40:00,111.49,111.62,111.41,111.59,29027.0,82.3282,82.4242,82.2691,82.402,29027.0
2018-03-28 13:45:00,111.59,111.83,111.58,111.74,12200.0,82.402,82.5792,82.3946,82.5128,12200.0
2018-03-28 13:50:00,111.74,111.76,111.66,111.72,8718.0,82.5128,82.5275,82.4537,82.498,8718.0
2018-03-28 13:55:00,111.7,111.73,111.59,111.64,6625.0,82.4832,82.5054,82.402,82.4389,6625.0
2018-03-28 14:00:00,111.68,111.71,111.5,111.62,8581.0,82.4685,82.4906,82.3355,82.4242,8581.0
2018-03-28 14:05:00,111.59,111.63,111.55,111.58,12610.0,82.402,82.4315,82.3725,82.3946,12610.0
2018-03-28 14:10:00,111.56,111.56,111.45,111.46,17707.0,82.3798,82.3798,82.2986,82.306,17707.0
2018-03-28 14:15:00,111.45,111.48,111.38,111.4,27750.0,82.2986,82.3208,82.2469,82.2617,27750.0
2018-03-28 14:20:00,111.41,111.47,111.35,111.39,22279.0,82.2691,82.3134,82.2248,82.2543,22279.0
2018-03-28 14:25:00,111.4,111.44,111.23,111.29,14133.0,82.2617,82.2912,82.1362,82.1805,14133.0
2018-03-28 14:30:00,111.29,111.34,111.22,111.3,10470.0,82.1805,82.2174,82.1288,82.1879,10470.0
2018-03-28 14:35:00,111.32,111.4,111.22,111.38,11959.0,82.2026,82.2617,82.1288,82.2469,11959.0
2018-03-28 14:40:00,111.36,111.45,111.2,111.25,24129.0,82.2322,82.2986,82.114,82.1509,24129.0
2018-03-28 14:45:00,111.25,111.3,111.21,111.3,11350.0,82.1509,82.1879,82.1214,82.1879,11350.0
2018-03-28 14:50:00,111.3,111.4,111.25,111.28,9299.0,82.1879,82.2617,82.1509,82.1731,9299.0
2018-03-28 14:55:00,111.28,111.29,111.15,111.15,11881.0,82.1731,82.1805,82.0771,82.0771,11881.0
2018-03-28 15:00:00,111.13,111.21,110.85,110.85,14220.0,82.0623,82.1214,81.8556,81.8556,14220.0
2018-03-28 15:05:00,110.87,110.92,110.76,110.77,12684.0,81.8703,81.9072,81.7891,81.7965,12684.0
2018-03-28 15:10:00,110.79,111.05,110.79,111.03,15860.0,81.8113,82.0032,81.8113,81.9885,15860.0
2018-03-28 15:15:00,111.03,111.12,110.9,111.1,22553.0,81.9885,82.0549,81.8925,82.0402,22553.0
2018-03-28 15:20:00,111.12,111.26,110.93,111.21,18864.0,82.0549,82.1583,81.9146,82.1214,18864.0
2018-03-28 15:25:00,111.25,111.36,111.14,111.33,16853.0,82.1509,82.2322,82.0697,82.21,16853.0
2018-03-28 15:30:00,111.36,111.42,111.11,111.11,20739.0,82.2322,82.2765,82.0476,82.0476,20739.0
2018-03-28 15:35:00,111.12,111.39,111.09,111.34,41808.0,82.0549,82.2543,82.0328,82.2174,41808.0
2018-03-28 15:40:00,111.35,111.35,110.99,111.01,62668.0,82.2248,82.2248,81.9589,81.9737,62668.0
2018-03-28 15:45:00,111.04,111.14,111.0,111.14,48629.0,81.9959,82.0697,81.9663,82.0697,48629.0
2018-03-28 15:50:00,111.14,111.16,110.97,111.0,46494.0,82.0697,82.0845,81.9442,81.9663,46494.0
2018-03-28 15:55:00,111.01,111.01,110.85,110.87,109855.0,81.9737,81.9737,81.8556,81.8703,109855.0
2018-03-29 09:30:00,110.97,111.47,110.97,111.01,30218.0,81.9442,82.3134,81.9442,81.9737,30218.0
2018-03-29 09:35:00,110.98,111.18,110.49,110.57,24100.0,81.9516,82.0992,81.5897,81.6488,24100.0
2018-03-29 09:40:00,110.63,110.72,110.31,110.34,18196.0,81.6931,81.7596,81.4568,81.479,18196.0
2018-03-29 09:45:00,110.29,110.37,110.01,110.06,17319.0,81.442,81.5011,81.2353,81.2722,17319.0
2018-03-29 09:50:00,110.02,110.03,109.7,109.73,14811.0,81.2427,81.25,81.0064,81.0285,14811.0
2018-03-29 09:55:00,109.72,110.09,109.71,109.99,20140.0,81.0211,81.2943,81.0137,81.2205,20140.0
2018-03-29 10:00:00,110.0,110.08,109.91,109.98,27277.0,81.2279,81.287,81.1614,81.2131,27277.0
2018-03-29 10:05:00,109.99,110.31,109.93,110.25,28654.0,81.2205,81.4568,81.1762,81.4125,28654.0
2018-03-29 10:10:00,110.3,110.57,110.22,110.56,21355.0,81.4494,81.6488,81.3903,81.6414,21355.0
2018-03-29 10:15:00,110.54,110.54,110.2,110.21,45598.0,81.6266,81.6266,81.3756,81.383,45598.0
2018-03-29 10:20:00,110.24,110.38,110.19,110.23,23396.0,81.4051,81.5085,81.3682,81.3977,23396.0
2018-03-29 10:25:00,110.24,110.28,110.09,110.14,19086.0,81.4051,81.4347,81.2943,81.3313,19086.0
2018-03-29 10:30:00,110.17,110.21,110.02,110.11,65560.0,81.3534,81.383,81.2427,81.3091,65560.0
2018-03-29 10:35:00,110.11,110.17,109.99,110.16,18367.0,81.3091,81.3534,81.2205,81.346,18367.0
2018-03-29 10:40:00,110.15,110.15,109.95,109.97,21978.0,81.3387,81.3387,81.191,81.2057,21978.0
2018-03-29 10:45:00,109.99,110.06,109.83,109.89,14138.0,81.2205,81.2722,81.1024,81.1467,14138.0
2018-03-29 10:50:00,109.89,109.98,109.69,109.69,18711.0,81.1467,81.2131,80.999,80.999,18711.0
2018-03-29 10:55:00,109.69,109.69,109.5,109.54,28691.0,80.999,80.999,80.8587,80.8882,28691.0
2018-03-29 11:00:00,109.55,109.87,109.54,109.77,49201.0,80.8956,81.1319,80.8882,81.058,49201.0
2018-03-29 11:05:00,109.78,110.2,109.72,110.2,42792.0,81.0654,81.3756,81.0211,81.3756,42792.0
2018-03-29 11:10:00,110.2,110.34,110.15,110.18,37167.0,81.3756,81.479,81.3387,81.3608,37167.0
2018-03-29 11:15:00,110.17,110.17,109.77,109.79,33172.0,81.3534,81.3534,81.058,81.0728,33172.0
2018-03-29 11:20:00,109.79,110.11,109.79,110.0,52481.0,81.0728,81.3091,81.0728,81.2279,52481.0
2018-03-29 11:25:00,110.01,110.14,109.98,110.14,39654.0,81.2353,81.3313,81.2131,81.3313,39654.0
2018-03-29 11:30:00,110.14,110.22,109.95,110.22,28104.0,81.3313,81.3903,81.191,81.3903,28104.0
2018-03-29 11:35:00,110.21,110.23,109.94,109.95,27137.0,81.383,81.3977,81.1836,81.191,27137.0
2018-03-29 11:40:00,109.93,110.0,109.88,109.98,51278.0,81.1762,81.2279,81.1393,81.2131,51278.0
2018-03-29 11:45:00,109.96,110.0,109.86,109.95,55345.0,81.1984,81.2279,81.1245,81.191,55345.0
2018-03-29 11:50:00,109.96,110.04,109.92,110.01,65762.0,81.1984,81.2574,81.1688,81.2353,65762.0
2018-03-29 11:55:00,110.01,110.15,109.93,110.02,59743.0,81.2353,81.3387,81.1762,81.2427,59743.0
2018-03-29 12:00:00,110.03,110.03,109.83,109.95,57413.0,81.25,81.25,81.1024,81.191,57413.0
2018-03-29 12:05:00,109.96,110.05,109.88,109.95,42151.0,81.1984,81.2648,81.1393,81.191,42151.0
2018-03-29 12:10:00,109.94,110.02,109.91,110.01,24342.0,81.1836,81.2427,81.1614,81.2353,24342.0
2018-03-29 12:15:00,110.01,110.04,109.87,109.87,37150.0,81.2353,81.2574,81.1319,81.1319,37150.0
2018-03-29 12:20:00,109.89,109.94,109.87,109.88,29804.0,81.1467,81.1836,81.1319,81.1393,29804.0
2018-03-29 12:25:00,109.88,109.89,109.77,109.85,36111.0,81.1393,81.1467,81.058,81.1171,36111.0
2018-03-29 12:30:00,109.86,109.91,109.83,109.91,27052.0,81.1245,81.1614,81.1024,81.1614,27052.0
2018-03-29 12:35:00,109.88,109.91,109.78,109.82,36381.0,81.1393,81.1614,81.0654,81.095,36381.0
2018-03-29 12:40:00,109.82,109.85,109.79,109.83,26084.0,81.095,81.1171,81.0728,81.1024,26084.0
2018-03-29 12:45:00,109.83,109.84,109.72,109.74,22648.0,81.1024,81.1097,81.0211,81.0359,22648.0
2018-03-29 12:50:00,109.77,109.86,109.67,109.82,25639.0,81.058,81.1245,80.9842,81.095,25639.0
2018-03-29 12:55:00,109.81,109.87,109.79,109.84,30796.0,81.0876,81.1319,81.0728,81.1097,30796.0
2018-03-29 13:00:00,109.84,109.89,109.75,109.82,24565.0,81.1097,81.1467,81.0433,81.095,24565.0
2018-03-29 13:05:00,109.86,109.88,109.75,109.76,9429.0,81.1245,81.1393,81.0433,81.0507,9429.0
2018-03-29 13:10:00,109.75,109.77,109.66,109.66,14534.0,81.0433,81.058,80.9768,80.9768,14534.0
2018-03-29 13:15:00,109.67,109.77,109.65,109.75,12375.0,80.9842,81.058,80.9694,81.0433,12375.0
2018-03-29 13:20:00,109.75,109.77,109.64,109.71,21325.0,81.0433,81.058,80.9621,81.0137,21325.0
2018-03-29 13:25:00,109.72,109.77,109.66,109.67,12185.0,81.0211,81.058,80.9768,80.9842,12185.0
2018-03-29 13:30:00,109.67,109.67,109.47,109.61,19254.0,80.9842,80.9842,80.8365,80.9399,19254.0
2018-03-29 13:35:00,109.57,109.68,109.57,109.58,18683.0,80.9104,80.9916,80.9104,80.9177,18683.0
2018-03-29 13:40:00,109.58,109.61,109.43,109.47,37165.0,80.9177,80.9399,80.807,80.8365,37165.0
2018-03-29 13:45:00,109.45,109.46,109.28,109.28,24525.0,80.8217,80.8291,80.6962,80.6962,24525.0
2018-03-29 13:50:00,109.27,109.37,109.23,109.23,20366.0,80.6888,80.7627,80.6593,80.6593,20366.0
2018-03-29 13:55:00,109.24,109.25,109.02,109.03,50880.0,80.6667,80.6741,80.5042,80.5116,50880.0
2018-03-29 14:00:00,109.05,109.16,108.99,109.01,40760.0,80.5264,80.6076,80.4821,80.4968,40760.0
2018-03-29 14:05:00,108.99,109.36,108.98,109.31,26734.0,80.4821,80.7553,80.4747,80.7184,26734.0
2018-03-29 14:10:00,109.32,109.81,109.32,109.65,36411.0,80.7258,81.0876,80.7258,80.9694,36411.0
2018-03-29 14:15:00,109.67,109.73,109.5,109.55,19483.0,80.9842,81.0285,80.8587,80.8956,19483.0
2018-03-29 14:20:00,109.55,109.68,109.48,109.57,30619.0,80.8956,80.9916,80.8439,80.9104,30619.0
2018-03-29 14:25:00,109.56,109.82,109.53,109.77,27931.0,80.903,81.095,80.8808,81.058,27931.0
2018-03-29 14:30:00,109.77,109.89,109.71,109.72,14090.0,81.058,81.1467,81.0137,81.0211,14090.0
2018-03-29 14:35:00,109.72,109.74,109.62,109.65,16925.0,81.0211,81.0359,80.9473,80.9694,16925.0
2018-03-29 14:40:00,109.66,109.86,109.63,109.86,18311.0,80.9768,81.1245,80.9547,81.1245,18311.0
2018-03-29 14:45:00,109.89,109.93,109.78,109.89,18428.0,81.1467,81.1762,81.0654,81.1467,18428.0
2018-03-29 14:50:00,109.92,109.92,109.68,109.73,23804.0,81.1688,81.1688,80.9916,81.0285,23804.0
2018-03-29 14:55:00,109.73,109.84,109.72,109.72,19197.0,81.0285,81.1097,81.0211,81.0211,19197.0
2018-03-29 15:00:00,109.73,109.75,109.61,109.67,28243.0,81.0285,81.0433,80.9399,80.9842,28243.0
2018-03-29 15:05:00,109.7,109.8,109.69,109.78,27523.0,81.0064,81.0802,80.999,81.0654,27523.0
2018-03-29 15:10:00,109.77,109.88,109.73,109.76,26881.0,81.058,81.1393,81.0285,81.0507,26881.0
2018-03-29 15:15:00,109.76,109.77,109.57,109.61,32342.0,81.0507,81.058,80.9104,80.9399,32342.0
2018-03-29 15:20:00,109.61,109.72,109.52,109.7,32928.0,80.9399,81.0211,80.8734,81.0064,32928.0
2018-03-29 15:25:00,109.73,109.81,109.52,109.7,52091.0,81.0285,81.0876,80.8734,81.0064,52091.0
2018-03-29 15:30:00,109.68,109.69,109.4,109.4,48318.0,80.9916,80.999,80.7848,80.7848,48318.0
2018-03-29 15:35:00,109.4,109.4,109.2,109.33,79524.0,80.7848,80.7848,80.6371,80.7331,79524.0
2018-03-29 15:40:00,109.35,109.48,109.25,109.44,61520.0,80.7479,80.8439,80.6741,80.8144,61520.0
2018-03-29 15:45:00,109.44,109.93,109.43,109.89,79498.0,80.8144,81.1762,80.807,81.1467,79498.0
2018-03-29 15:50:00,109.91,109.92,109.78,109.79,63303.0,81.1614,81.1688,81.0654,81.0728,63303.0
2018-03-29 15:55:00,109.79,109.79,109.59,109.6,136307.0,81.0728,81.0728,80.9251,80.9325,136307.0
2018-04-02 09:30:00,109.59,110.44,109.17,110.06,70110.0,80.9251,81.5528,80.615,81.2722,70110.0
2018-04-02 09:35:00,110.25,110.25,109.75,109.91,22026.0,81.4125,81.4125,81.0433,81.1614,22026.0
2018-04-02 09:40:00,109.91,110.04,109.71,109.9,37826.0,81.1614,81.2574,81.0137,81.154,37826.0
2018-04-02 09:45:00,109.98,109.98,109.44,109.47,24162.0,81.2131,81.2131,80.8144,80.8365,24162.0
2018-04-02 09:50:00,109.39,109.49,109.09,109.31,15765.0,80.7774,80.8513,80.5559,80.7184,15765.0
2018-04-02 09:55:00,109.2,109.25,109.02,109.21,7955.0,80.6371,80.6741,80.5042,80.6445,7955.0
2018-04-02 10:00:00,109.25,109.4,109.12,109.25,14117.0,80.6741,80.7848,80.5781,80.6741,14117.0
2018-04-02 10:05:00,109.22,109.41,109.17,109.31,16838.0,80.6519,80.7922,80.615,80.7184,16838.0
2018-04-02 10:10:00,109.35,109.47,109.31,109.43,13105.0,80.7479,80.8365,80.7184,80.807,13105.0
2018-04-02 10:15:00,109.45,109.68,109.45,109.64,21784.0,80.8217,80.9916,80.8217,80.9621,21784.0
2018-04-02 10:20:00,109.63,109.68,109.54,109.65,17465.0,80.9547,80.9916,80.8882,80.9694,17465.0
2018-04-02 10:25:00,109.68,109.79,109.58,109.65,24375.0,80.9916,81.0728,80.9177,80.9694,24375.0
2018-04-02 10:30:00,109.61,109.61,109.42,109.47,9911.0,80.9399,80.9399,80.7996,80.8365,9911.0
2018-04-02 10:35:00,109.5,109.65,109.43,109.44,13108.0,80.8587,80.9694,80.807,80.8144,13108.0
2018-04-02 10:40:00,109.41,109.53,109.39,109.49,22179.0,80.7922,80.8808,80.7774,80.8513,22179.0
2018-04-02 10:45:00,109.5,109.5,109.25,109.25,12223.0,80.8587,80.8587,80.6741,80.6741,12223.0
2018-04-02 10:50:00,109.23,109.37,109.22,109.37,13018.0,80.6593,80.7627,80.6519,80.7627,13018.0
2018-04-02 10:55:00,109.42,109.5,109.34,109.5,11089.0,80.7996,80.8587,80.7405,80.8587,11089.0
2018-04-02 11:00:00,109.51,109.51,109.17,109.26,17700.0,80.8661,80.8661,80.615,80.6814,17700.0
2018-04-02 11:05:00,109.21,109.27,109.04,109.2,19852.0,80.6445,80.6888,80.519,80.6371,19852.0
2018-04-02 11:10:00,109.2,109.25,109.12,109.12,10789.0,80.6371,80.6741,80.5781,80.5781,10789.0
2018-04-02 11:15:00,109.11,109.19,109.0,109.04,8465.0,80.5707,80.6298,80.4895,80.519,8465.0
2018-04-02 11:20:00,109.02,109.05,108.88,108.9,25082.0,80.5042,80.5264,80.4008,80.4156,25082.0
2018-04-02 11:25:00,108.91,109.26,108.9,109.26,28534.0,80.423,80.6814,80.4156,80.6814,28534.0
2018-04-02 11:30:00,109.22,109.43,109.11,109.4,21490.0,80.6519,80.807,80.5707,80.7848,21490.0
2018-04-02 11:35:00,109.4,109.4,108.85,108.89,31069.0,80.7848,80.7848,80.3787,80.4082,31069.0
2018-04-02 11:40:00,108.87,108.93,108.73,108.81,41003.0,80.3935,80.4378,80.2901,80.3492,41003.0
2018-04-02 11:45:00,108.81,109.2,108.72,109.17,19398.0,80.3492,80.6371,80.2827,80.615,19398.0
2018-04-02 11:50:00,109.15,109.2,108.86,109.12,18231.0,80.6002,80.6371,80.3861,80.5781,18231.0
2018-04-02 11:55:00,109.13,109.21,109.0,109.0,17566.0,80.5854,80.6445,80.4895,80.4895,17566.0
2018-04-02 12:00:00,109.03,109.07,108.84,108.97,49999.0,80.5116,80.5411,80.3713,80.4673,49999.0
2018-04-02 12:05:00,108.99,109.03,108.79,108.96,29410.0,80.4821,80.5116,80.3344,80.4599,29410.0
2018-04-02 12:10:00,108.93,108.93,108.74,108.91,15373.0,80.4378,80.4378,80.2975,80.423,15373.0
2018-04-02 12:15:00,108.87,108.96,108.81,108.87,14145.0,80.3935,80.4599,80.3492,80.3935,14145.0
2018-04-02 12:20:00,108.86,108.86,108.61,108.67,13638.0,80.3861,80.3861,80.2015,80.2458,13638.0
2018-04-02 12:25:00,108.61,108.77,108.54,108.75,50542.0,80.2015,80.3196,80.1498,80.3048,50542.0
2018-04-02 12:30:00,108.76,108.98,108.75,108.93,14106.0,80.3122,80.4747,80.3048,80.4378,14106.0
2018-04-02 12:35:00,108.9,109.04,108.87,108.93,32818.0,80.4156,80.519,80.3935,80.4378,32818.0
2018-04-02 12:40:00,108.93,109.03,108.78,108.93,55602.0,80.4378,80.5116,80.327,80.4378,55602.0
2018-04-02 12:45:00,108.93,109.03,108.89,108.98,11057.0,80.4378,80.5116,80.4082,80.4747,11057.0
2018-04-02 12:50:00,108.98,109.11,108.92,108.93,20246.0,80.4747,80.5707,80.4304,80.4378,20246.0
2018-04-02 12:55:00,108.94,108.98,108.9,108.97,14378.0,80.4451,80.4747,80.4156,80.4673,14378.0
2018-04-02 13:00:00,108.95,109.01,108.84,108.95,15095.0,80.4525,80.4968,80.3713,80.4525,15095.0
2018-04-02 13:05:00,108.96,108.99,108.83,108.83,10908.0,80.4599,80.4821,80.3639,80.3639,10908.0
2018-04-02 13:10:00,108.87,108.9,108.81,108.81,7779.0,80.3935,80.4156,80.3492,80.3492,7779.0
2018-04-02 13:15:00,108.81,108.92,108.73,108.89,15275.0,80.3492,80.4304,80.2901,80.4082,15275.0
2018-04-02 13:20:00,108.9,108.97,108.9,108.93,7025.0,80.4156,80.4673,80.4156,80.4378,7025.0
2018-04-02 13:25:00,108.95,109.0,108.75,108.78,20888.0,80.4525,80.4895,80.3048,80.327,20888.0
2018-04-02 13:30:00,108.75,108.84,108.69,108.81,6979.0,80.3048,80.3713,80.2605,80.3492,6979.0
2018-04-02 13:35:00,108.78,108.8,108.62,108.64,35920.0,80.327,80.3418,80.2088,80.2236,35920.0
2018-04-02 13:40:00,108.65,108.65,108.35,108.4,16515.0,80.231,80.231,80.0095,80.0464,16515.0
2018-04-02 13:45:00,108.36,108.51,108.36,108.51,17314.0,80.0169,80.1276,80.0169,80.1276,17314.0
2018-04-02 13:50:00,108.52,108.59,108.46,108.59,16450.0,80.135,80.1867,80.0907,80.1867,16450.0
2018-04-02 13:55:00,108.57,108.6,108.4,108.44,16750.0,80.1719,80.1941,80.0464,80.0759,16750.0
2018-04-02 14:00:00,108.42,108.46,108.3,108.42,25435.0,80.0612,80.0907,79.9725,80.0612,25435.0
2018-04-02 14:05:00,108.39,108.48,108.31,108.44,31200.0,80.039,80.1055,79.9799,80.0759,31200.0
2018-04-02 14:10:00,108.43,108.47,108.3,108.45,19376.0,80.0685,80.0981,79.9725,80.0833,19376.0
2018-04-02 14:15:00,108.46,108.75,108.46,108.7,15810.0,80.0907,80.3048,80.0907,80.2679,15810.0
2018-04-02 14:20:00,108.74,108.83,108.65,108.68,28443.0,80.2975,80.3639,80.231,80.2532,28443.0
2018-04-02 14:25:00,108.7,108.7,108.33,108.45,31863.0,80.2679,80.2679,79.9947,80.0833,31863.0
2018-04-02 14:30:00,108.43,108.51,108.34,108.41,10427.0,80.0685,80.1276,80.0021,80.0538,10427.0
2018-04-02 14:35:00,108.4,108.43,108.28,108.33,13873.0,80.0464,80.0685,79.9578,79.9947,13873.0
2018-04-02 14:40:00,108.35,108.35,108.17,108.27,52382.0,80.0095,80.0095,79.8766,79.9504,52382.0
2018-04-02 14:45:00,108.26,108.45,108.2,108.45,17264.0,79.943,80.0833,79.8987,80.0833,17264.0
2018-04-02 14:50:00,108.45,108.65,108.45,108.6,19051.0,80.0833,80.231,80.0833,80.1941,19051.0
2018-04-02 14:55:00,108.57,108.57,108.35,108.46,25097.0,80.1719,80.1719,80.0095,80.0907,25097.0
2018-04-02 15:00:00,108.45,108.49,108.35,108.36,19613.0,80.0833,80.1129,80.0095,80.0169,19613.0
2018-04-02 15:05:00,108.34,108.38,108.12,108.2,15548.0,80.0021,80.0316,79.8396,79.8987,15548.0
2018-04-02 15:10:00,108.23,108.31,108.14,108.29,19901.0,79.9209,79.9799,79.8544,79.9652,19901.0
2018-04-02 15:15:00,108.27,108.34,108.15,108.33,25861.0,79.9504,80.0021,79.8618,79.9947,25861.0
2018-04-02 15:20:00,108.32,108.36,108.15,108.15,32519.0,79.9873,80.0169,79.8618,79.8618,32519.0
2018-04-02 15:25:00,108.16,108.17,108.07,108.11,28377.0,79.8692,79.8766,79.8027,79.8322,28377.0
2018-04-02 15:30:00,108.11,108.25,108.07,108.07,26125.0,79.8322,79.9356,79.8027,79.8027,26125.0
2018-04-02 15:35:00,108.09,108.35,108.09,108.3,36663.0,79.8175,80.0095,79.8175,79.9725,36663.0
2018-04-02 15:40:00,108.29,108.46,108.19,108.41,38103.0,79.9652,80.0907,79.8913,80.0538,38103.0
2018-04-02 15:45:00,108.41,108.72,108.41,108.72,50493.0,80.0538,80.2827,80.0538,80.2827,50493.0
2018-04-02 15:50:00,108.72,109.03,108.72,108.99,94947.0,80.2827,80.5116,80.2827,80.4821,94947.0
2018-04-02 15:55:00,108.98,109.02,108.71,108.82,200278.0,80.4747,80.5042,80.2753,80.3565,200278.0
2018-04-03 09:30:00,109.05,109.19,108.44,108.72,24299.0,80.5264,80.6298,80.0759,80.2827,24299.0
2018-04-03 09:35:00,108.75,108.81,108.53,108.54,12550.0,80.3048,80.3492,80.1424,80.1498,12550.0
2018-04-03 09:40:00,108.54,108.69,108.34,108.35,16126.0,80.1498,80.2605,80.0021,80.0095,16126.0
2018-04-03 09:45:00,108.35,108.48,108.28,108.36,19183.0,80.0095,80.1055,79.9578,80.0169,19183.0
2018-04-03 09:50:00,108.38,108.4,108.24,108.29,21113.0,80.0316,80.0464,79.9282,79.9652,21113.0
2018-04-03 09:55:00,108.25,108.34,108.14,108.31,11460.0,79.9356,80.0021,79.8544,79.9799,11460.0
2018-04-03 10:00:00,108.31,108.31,108.13,108.27,16082.0,79.9799,79.9799,79.847,79.9504,16082.0
2018-04-03 10:05:00,108.26,108.44,108.22,108.34,12160.0,79.943,80.0759,79.9135,80.0021,12160.0
2018-04-03 10:10:00,108.34,108.43,108.23,108.34,25596.0,80.0021,80.0685,79.9209,80.0021,25596.0
2018-04-03 10:15:00,108.32,108.38,108.05,108.05,24193.0,79.9873,80.0316,79.7879,79.7879,24193.0
2018-04-03 10:20:00,108.05,108.21,107.98,108.16,14073.0,79.7879,79.9061,79.7362,79.8692,14073.0
2018-04-03 10:25:00,108.15,108.37,108.08,108.37,18646.0,79.8618,80.0242,79.8101,80.0242,18646.0
2018-04-03 10:30:00,108.42,108.81,108.42,108.76,28532.0,80.0612,80.3492,80.0612,80.3122,28532.0
2018-04-03 10:35:00,108.79,108.85,108.66,108.66,29476.0,80.3344,80.3787,80.2384,80.2384,29476.0
2018-04-03 10:40:00,108.71,108.78,108.61,108.76,13109.0,80.2753,80.327,80.2015,80.3122,13109.0
2018-04-03 10:45:00,108.77,108.88,108.68,108.69,35326.0,80.3196,80.4008,80.2532,80.2605,35326.0
2018-04-03 10:50:00,108.68,108.68,108.34,108.34,24315.0,80.2532,80.2532,80.0021,80.0021,24315.0
2018-04-03 10:55:00,108.37,108.44,108.16,108.3,29227.0,80.0242,80.0759,79.8692,79.9725,29227.0
2018-04-03 11:00:00,108.32,108.41,108.21,108.32,88334.0,79.9873,80.0538,79.9061,79.9873,88334.0
2018-04-03 11:05:00,108.31,108.64,108.27,108.59,152018.0,79.9799,80.2236,79.9504,80.1867,152018.0
2018-04-03 11:10:00,108.63,108.66,108.22,108.24,24935.0,80.2162,80.2384,79.9135,79.9282,24935.0
2018-04-03 11:15:00,108.25,108.41,108.25,108.39,18888.0,79.9356,80.0538,79.9356,80.039,18888.0
2018-04-03 11:20:00,108.38,108.54,108.31,108.48,23482.0,80.0316,80.1498,79.9799,80.1055,23482.0
2018-04-03 11:25:00,108.51,108.63,108.5,108.53,17267.0,80.1276,80.2162,80.1202,80.1424,17267.0
2018-04-03 11:30:00,108.52,108.65,108.45,108.45,24932.0,80.135,80.231,80.0833,80.0833,24932.0
2018-04-03 11:35:00,108.4,108.5,108.35,108.43,19948.0,80.0464,80.1202,80.0095,80.0685,19948.0
2018-04-03 11:40:00,108.41,108.43,108.23,108.26,42703.0,80.0538,80.0685,79.9209,79.943,42703.0
2018-04-03 11:45:00,108.26,108.33,108.0,108.07,13422.0,79.943,79.9947,79.751,79.8027,13422.0
2018-04-03 11:50:00,108.04,108.15,107.95,108.09,30725.0,79.7806,79.8618,79.7141,79.8175,30725.0
2018-04-03 11:55:00,108.1,108.1,107.81,107.84,20364.0,79.8249,79.8249,79.6107,79.6329,20364.0
2018-04-03 12:00:00,107.83,107.96,107.71,107.8,67375.0,79.6255,79.7215,79.5369,79.6033,67375.0
2018-04-03 12:05:00,107.81,107.85,107.66,107.74,16677.0,79.6107,79.6403,79.4999,79.559,16677.0
2018-04-03 12:10:00,107.71,107.74,107.52,107.53,32409.0,79.5369,79.559,79.3966,79.404,32409.0
2018-04-03 12:15:00,107.57,107.57,107.37,107.44,34448.0,79.4335,79.4335,79.2858,79.3375,34448.0
2018-04-03 12:20:00,107.46,107.48,107.4,107.44,42450.0,79.3523,79.367,79.308,79.3375,42450.0
2018-04-03 12:25:00,107.45,107.59,107.38,107.41,29517.0,79.3449,79.4483,79.2932,79.3153,29517.0
2018-04-03 12:30:00,107.42,107.42,107.27,107.27,24948.0,79.3227,79.3227,79.212,79.212,24948.0
2018-04-03 12:35:00,107.29,107.33,107.08,107.14,18277.0,79.2267,79.2563,79.0717,79.116,18277.0
2018-04-03 12:40:00,107.16,107.3,107.16,107.2,23770.0,79.1307,79.2341,79.1307,79.1603,23770.0
2018-04-03 12:45:00,107.2,107.25,106.94,106.95,28277.0,79.1603,79.1972,78.9683,78.9757,28277.0
2018-04-03 12:50:00,106.97,107.04,106.75,106.77,15322.0,78.9904,79.0421,78.828,78.8427,15322.0
2018-04-03 12:55:00,106.77,106.86,106.75,106.78,21776.0,78.8427,78.9092,78.828,78.8501,21776.0
2018-04-03 13:00:00,106.78,106.81,106.67,106.7,23823.0,78.8501,78.8723,78.7689,78.7911,23823.0
2018-04-03 13:05:00,106.73,106.75,106.61,106.63,90680.0,78.8132,78.828,78.7246,78.7394,90680.0
2018-04-03 13:10:00,106.61,106.8,106.61,106.77,21221.0,78.7246,78.8649,78.7246,78.8427,21221.0
2018-04-03 13:15:00,106.8,106.81,106.67,106.75,21505.0,78.8649,78.8723,78.7689,78.828,21505.0
2018-04-03 13:20:00,106.75,106.92,106.71,106.9,25788.0,78.828,78.9535,78.7984,78.9387,25788.0
2018-04-03 13:25:00,106.9,106.98,106.69,106.73,37918.0,78.9387,78.9978,78.7837,78.8132,37918.0
2018-04-03 13:30:00,106.73,106.77,106.68,106.72,21446.0,78.8132,78.8427,78.7763,78.8058,21446.0
2018-04-03 13:35:00,106.72,106.77,106.63,106.63,26687.0,78.8058,78.8427,78.7394,78.7394,26687.0
2018-04-03 13:40:00,106.64,106.79,106.61,106.74,89084.0,78.7467,78.8575,78.7246,78.8206,89084.0
2018-04-03 13:45:00,106.75,106.8,106.65,106.65,22163.0,78.828,78.8649,78.7541,78.7541,22163.0
2018-04-03 13:50:00,106.64,106.72,106.56,106.63,22553.0,78.7467,78.8058,78.6877,78.7394,22553.0
2018-04-03 13:55:00,106.65,106.78,106.65,106.72,25561.0,78.7541,78.8501,78.7541,78.8058,25561.0
2018-04-03 14:00:00,106.73,106.74,106.6,106.65,21910.0,78.8132,78.8206,78.7172,78.7541,21910.0
2018-04-03 14:05:00,106.65,106.66,106.47,106.59,32958.0,78.7541,78.7615,78.6212,78.7098,32958.0
2018-04-03 14:10:00,106.57,106.65,106.55,106.59,47439.0,78.6951,78.7541,78.6803,78.7098,47439.0
2018-04-03 14:15:00,106.59,106.73,106.59,106.72,15135.0,78.7098,78.8132,78.7098,78.8058,15135.0
2018-04-03 14:20:00,106.72,106.79,106.59,106.76,41808.0,78.8058,78.8575,78.7098,78.8354,41808.0
2018-04-03 14:25:00,106.76,106.8,106.68,106.78,17209.0,78.8354,78.8649,78.7763,78.8501,17209.0
2018-04-03 14:30:00,106.78,106.78,106.55,106.56,20307.0,78.8501,78.8501,78.6803,78.6877,20307.0
2018-04-03 14:35:00,106.54,106.7,106.54,106.68,12699.0,78.6729,78.7911,78.6729,78.7763,12699.0
2018-04-03 14:40:00,106.68,106.7,106.55,106.58,13740.0,78.7763,78.7911,78.6803,78.7024,13740.0
2018-04-03 14:45:00,106.58,106.85,106.51,106.75,34335.0,78.7024,78.9018,78.6507,78.828,34335.0
2018-04-03 14:50:00,106.73,106.77,106.64,106.74,41498.0,78.8132,78.8427,78.7467,78.8206,41498.0
2018-04-03 14:55:00,106.75,107.06,106.74,106.96,27705.0,78.828,79.0569,78.8206,78.983,27705.0
2018-04-03 15:00:00,106.93,107.3,106.89,107.25,27083.0,78.9609,79.2341,78.9314,79.1972,27083.0
2018-04-03 15:05:00,107.25,107.45,107.2,107.36,57441.0,79.1972,79.3449,79.1603,79.2784,57441.0
2018-04-03 15:10:00,107.4,107.46,107.13,107.19,47761.0,79.308,79.3523,79.1086,79.1529,47761.0
2018-04-03 15:15:00,107.24,107.32,107.17,107.18,39634.0,79.1898,79.2489,79.1381,79.1455,39634.0
2018-04-03 15:20:00,107.21,107.42,107.09,107.42,38185.0,79.1677,79.3227,79.079,79.3227,38185.0
2018-04-03 15:25:00,107.42,107.57,107.42,107.55,36677.0,79.3227,79.4335,79.3227,79.4187,36677.0
2018-04-03 15:30:00,107.53,107.57,107.25,107.26,51002.0,79.404,79.4335,79.1972,79.2046,51002.0
2018-04-03 15:35:00,107.27,107.3,107.1,107.22,56612.0,79.212,79.2341,79.0864,79.175,56612.0
2018-04-03 15:40:00,107.24,107.36,107.23,107.28,55261.0,79.1898,79.2784,79.1824,79.2193,55261.0
2018-04-03 15:45:00,107.26,107.4,107.17,107.3,97810.0,79.2046,79.308,79.1381,79.2341,97810.0
2018-04-03 15:50:00,107.3,107.39,107.25,107.3,110388.0,79.2341,79.3006,79.1972,79.2341,110388.0
2018-04-03 15:55:00,107.29,107.45,107.28,107.41,223450.0,79.2267,79.3449,79.2193,79.3153,223450.0
2018-04-04 09:30:00,106.94,107.89,106.94,107.77,41289.0,78.9683,79.6698,78.9683,79.5812,41289.0
2018-04-04 09:35:00,107.71,107.97,107.55,107.97,21427.0,79.5369,79.7289,79.4187,79.7289,21427.0
2018-04-04 09:40:00,108.0,108.28,107.79,108.28,118050.0,79.751,79.9578,79.5959,79.9578,118050.0
2018-04-04 09:45:00,108.28,108.31,107.92,108.0,79236.0,79.9578,79.9799,79.6919,79.751,79236.0
2018-04-04 09:50:00,107.97,108.08,107.95,108.02,40436.0,79.7289,79.8101,79.7141,79.7658,40436.0
2018-04-04 09:55:00,108.04,108.27,108.0,108.25,53638.0,79.7806,79.9504,79.751,79.9356,53638.0
2018-04-04 10:00:00,108.26,108.31,108.04,108.15,49719.0,79.943,79.9799,79.7806,79.8618,49719.0
2018-04-04 10:05:00,108.15,108.28,108.05,108.22,65835.0,79.8618,79.9578,79.7879,79.9135,65835.0
2018-04-04 10:10:00,108.21,108.49,108.15,108.46,52976.0,79.9061,80.1129,79.8618,80.0907,52976.0
2018-04-04 10:15:00,108.47,108.47,108.31,108.35,53195.0,80.0981,80.0981,79.9799,80.0095,53195.0
2018-04-04 10:20:00,108.33,108.33,108.14,108.16,29003.0,79.9947,79.9947,79.8544,79.8692,29003.0
2018-04-04 10:25:00,108.17,108.22,108.09,108.16,32014.0,79.8766,79.9135,79.8175,79.8692,32014.0
2018-04-04 10:30:00,108.19,108.22,108.09,108.11,21907.0,79.8913,79.9135,79.8175,79.8322,21907.0
2018-04-04 10:35:00,108.13,108.13,107.95,108.11,34862.0,79.847,79.847,79.7141,79.8322,34862.0
2018-04-04 10:40:00,108.11,108.11,107.96,107.99,71235.0,79.8322,79.8322,79.7215,79.7436,71235.0
2018-04-04 10:45:00,108.0,108.07,107.94,107.96,20944.0,79.751,79.8027,79.7067,79.7215,20944.0
2018-04-04 10:50:00,107.96,108.04,107.93,107.98,27341.0,79.7215,79.7806,79.6993,79.7362,27341.0
2018-04-04 10:55:00,107.98,108.01,107.93,107.94,16154.0,79.7362,79.7584,79.6993,79.7067,16154.0
2018-04-04 11:00:00,107.94,108.01,107.89,108.0,27982.0,79.7067,79.7584,79.6698,79.751,27982.0
2018-04-04 11:05:00,107.99,108.04,107.92,108.0,33916.0,79.7436,79.7806,79.6919,79.751,33916.0
2018-04-04 11:10:00,108.02,108.1,108.01,108.09,27643.0,79.7658,79.8249,79.7584,79.8175,27643.0
2018-04-04 11:15:00,108.09,108.11,107.9,107.91,24330.0,79.8175,79.8322,79.6772,79.6846,24330.0
2018-04-04 11:20:00,107.92,107.93,107.8,107.92,10310.0,79.6919,79.6993,79.6033,79.6919,10310.0
2018-04-04 11:25:00,107.91,107.93,107.8,107.83,27250.0,79.6846,79.6993,79.6033,79.6255,27250.0
2018-04-04 11:30:00,107.83,107.91,107.8,107.82,25603.0,79.6255,79.6846,79.6033,79.6181,25603.0
2018-04-04 11:35:00,107.84,107.92,107.82,107.82,21247.0,79.6329,79.6919,79.6181,79.6181,21247.0
2018-04-04 11:40:00,107.81,107.92,107.77,107.92,14041.0,79.6107,79.6919,79.5812,79.6919,14041.0
2018-04-04 11:45:00,107.94,108.05,107.85,108.0,25636.0,79.7067,79.7879,79.6403,79.751,25636.0
2018-04-04 11:50:00,107.99,108.01,107.93,107.96,13462.0,79.7436,79.7584,79.6993,79.7215,13462.0
2018-04-04 11:55:00,107.98,108.01,107.92,107.98,23268.0,79.7362,79.7584,79.6919,79.7362,23268.0
2018-04-04 12:00:00,107.96,108.03,107.94,107.99,21070.0,79.7215,79.7732,79.7067,79.7436,21070.0
2018-04-04 12:05:00,108.01,108.09,107.97,108.04,20372.0,79.7584,79.8175,79.7289,79.7806,20372.0
2018-04-04 12:10:00,108.06,108.08,107.97,107.97,23658.0,79.7953,79.8101,79.7289,79.7289,23658.0
2018-04-04 12:15:00,107.97,108.07,107.94,108.06,12959.0,79.7289,79.8027,79.7067,79.7953,12959.0
2018-04-04 12:20:00,108.03,108.24,108.01,108.12,20545.0,79.7732,79.9282,79.7584,79.8396,20545.0
2018-04-04 12:25:00,108.12,108.22,108.12,108.15,8387.0,79.8396,79.9135,79.8396,79.8618,8387.0
2018-04-04 12:30:00,108.19,108.35,108.16,108.35,19849.0,79.8913,80.0095,79.8692,80.0095,19849.0
2018-04-04 12:35:00,108.35,108.44,108.29,108.33,18301.0,80.0095,80.0759,79.9652,79.9947,18301.0
2018-04-04 12:40:00,108.34,108.36,108.26,108.32,11429.0,80.0021,80.0169,79.943,79.9873,11429.0
2018-04-04 12:45:00,108.33,108.34,108.28,108.33,12465.0,79.9947,80.0021,79.9578,79.9947,12465.0
2018-04-04 12:50:00,108.34,108.45,108.29,108.45,15578.0,80.0021,80.0833,79.9652,80.0833,15578.0
2018-04-04 12:55:00,108.44,108.56,108.43,108.52,21362.0,80.0759,80.1645,80.0685,80.135,21362.0
2018-04-04 13:00:00,108.52,108.53,108.43,108.43,17409.0,80.135,80.1424,80.0685,80.0685,17409.0
2018-04-04 13:05:00,108.44,108.44,108.26,108.29,22733.0,80.0759,80.0759,79.943,79.9652,22733.0
2018-04-04 13:10:00,108.3,108.34,108.24,108.24,19582.0,79.9725,80.0021,79.9282,79.9282,19582.0
2018-04-04 13:15:00,108.23,108.35,108.19,108.19,19945.0,79.9209,80.0095,79.8913,79.8913,19945.0
2018-04-04 13:20:00,108.19,108.26,108.08,108.08,31805.0,79.8913,79.943,79.8101,79.8101,31805.0
2018-04-04 13:25:00,108.08,108.1,108.01,108.03,19386.0,79.8101,79.8249,79.7584,79.7732,19386.0
2018-04-04 13:30:00,108.05,108.08,108.0,108.02,14240.0,79.7879,79.8101,79.751,79.7658,14240.0
2018-04-04 13:35:00,108.03,108.19,108.02,108.15,23990.0,79.7732,79.8913,79.7658,79.8618,23990.0
2018-04-04 13:40:00,108.17,108.26,108.16,108.25,34613.0,79.8766,79.943,79.8692,79.9356,34613.0
2018-04-04 13:45:00,108.23,108.25,108.19,108.2,15192.0,79.9209,79.9356,79.8913,79.8987,15192.0
2018-04-04 13:50:00,108.2,108.3,108.16,108.3,14600.0,79.8987,79.9725,79.8692,79.9725,14600.0
2018-04-04 13:55:00,108.3,108.33,108.24,108.27,28641.0,79.9725,79.9947,79.9282,79.9504,28641.0
2018-04-04 14:00:00,108.27,108.39,108.27,108.36,13159.0,79.9504,80.039,79.9504,80.0169,13159.0
2018-04-04 14:05:00,108.39,108.66,108.39,108.62,14017.0,80.039,80.2384,80.039,80.2088,14017.0
2018-04-04 14:10:00,108.66,108.8,108.63,108.76,11285.0,80.2384,80.3418,80.2162,80.3122,11285.0
2018-04-04 14:15:00,108.77,108.99,108.76,108.95,12954.0,80.3196,80.4821,80.3122,80.4525,12954.0
2018-04-04 14:20:00,108.95,109.01,108.9,108.9,44313.0,80.4525,80.4968,80.4156,80.4156,44313.0
2018-04-04 14:25:00,108.89,108.93,108.82,108.9,23533.0,80.4082,80.4378,80.3565,80.4156,23533.0
2018-04-04 14:30:00,108.9,108.92,108.78,108.78,25606.0,80.4156,80.4304,80.327,80.327,25606.0
2018-04-04 14:35:00,108.8,108.8,108.73,108.77,25366.0,80.3418,80.3418,80.2901,80.3196,25366.0
2018-04-04 14:40:00,108.76,108.84,108.71,108.75,59425.0,80.3122,80.3713,80.2753,80.3048,59425.0
2018-04-04 14:45:00,108.79,108.89,108.72,108.85,51788.0,80.3344,80.4082,80.2827,80.3787,51788.0
2018-04-04 14:50:00,108.84,108.85,108.77,108.77,35255.0,80.3713,80.3787,80.3196,80.3196,35255.0
2018-04-04 14:55:00,108.76,108.82,108.7,108.81,25770.0,80.3122,80.3565,80.2679,80.3492,25770.0
2018-04-04 15:00:00,108.81,108.96,108.77,108.91,38501.0,80.3492,80.4599,80.3196,80.423,38501.0
2018-04-04 15:05:00,108.91,108.95,108.86,108.87,42706.0,80.423,80.4525,80.3861,80.3935,42706.0
2018-04-04 15:10:00,108.85,108.85,108.73,108.74,20206.0,80.3787,80.3787,80.2901,80.2975,20206.0
2018-04-04 15:15:00,108.73,108.75,108.55,108.56,21754.0,80.2901,80.3048,80.1572,80.1645,21754.0
2018-04-04 15:20:00,108.62,108.84,108.58,108.8,46767.0,80.2088,80.3713,80.1793,80.3418,46767.0
2018-04-04 15:25:00,108.84,109.04,108.81,109.04,42177.0,80.3713,80.519,80.3492,80.519,42177.0
2018-04-04 15:30:00,109.04,109.12,108.95,108.98,33917.0,80.519,80.5781,80.4525,80.4747,33917.0
2018-04-04 15:35:00,108.99,109.09,108.94,109.05,27686.0,80.4821,80.5559,80.4451,80.5264,27686.0
2018-04-04 15:40:00,109.04,109.05,108.91,108.99,40904.0,80.519,80.5264,80.423,80.4821,40904.0
2018-04-04 15:45:00,108.99,109.04,108.89,108.89,62940.0,80.4821,80.519,80.4082,80.4082,62940.0
2018-04-04 15:50:00,108.91,109.02,108.91,108.99,64645.0,80.423,80.5042,80.423,80.4821,64645.0
2018-04-04 15:55:00,108.99,109.02,108.86,108.89,106368.0,80.4821,80.5042,80.3861,80.4082,106368.0
2018-04-05 09:30:00,109.0,109.05,108.52,109.05,46390.0,80.4895,80.5264,80.135,80.5264,46390.0
2018-04-05 09:35:00,108.97,109.0,108.57,108.78,23644.0,80.4673,80.4895,80.1719,80.327,23644.0
2018-04-05 09:40:00,108.69,108.87,108.68,108.82,12900.0,80.2605,80.3935,80.2532,80.3565,12900.0
2018-04-05 09:45:00,108.82,108.96,108.74,108.95,23544.0,80.3565,80.4599,80.2975,80.4525,23544.0
2018-04-05 09:50:00,108.94,109.02,108.81,108.81,50480.0,80.4451,80.5042,80.3492,80.3492,50480.0
2018-04-05 09:55:00,108.79,109.25,108.76,109.19,71238.0,80.3344,80.6741,80.3122,80.6298,71238.0
2018-04-05 10:00:00,109.2,109.2,108.93,108.99,50833.0,80.6371,80.6371,80.4378,80.4821,50833.0
2018-04-05 10:05:00,109.0,109.13,108.98,109.06,40207.0,80.4895,80.5854,80.4747,80.5338,40207.0
2018-04-05 10:10:00,109.06,109.08,108.96,109.04,27933.0,80.5338,80.5485,80.4599,80.519,27933.0
2018-04-05 10:15:00,109.05,109.22,108.96,109.05,25577.0,80.5264,80.6519,80.4599,80.5264,25577.0
2018-04-05 10:20:00,109.05,109.09,108.96,109.05,30809.0,80.5264,80.5559,80.4599,80.5264,30809.0
2018-04-05 10:25:00,109.08,109.11,108.92,109.05,49710.0,80.5485,80.5707,80.4304,80.5264,49710.0
2018-04-05 10:30:00,109.04,109.04,108.9,108.98,25561.0,80.519,80.519,80.4156,80.4747,25561.0
2018-04-05 10:35:00,108.99,109.01,108.89,109.01,20269.0,80.4821,80.4968,80.4082,80.4968,20269.0
2018-04-05 10:40:00,108.97,109.03,108.91,109.01,30490.0,80.4673,80.5116,80.423,80.4968,30490.0
2018-04-05 10:45:00,108.99,109.02,108.92,109.0,24864.0,80.4821,80.5042,80.4304,80.4895,24864.0
2018-04-05 10:50:00,109.01,109.01,108.92,108.96,35355.0,80.4968,80.4968,80.4304,80.4599,35355.0
2018-04-05 10:55:00,108.98,109.01,108.92,108.94,30618.0,80.4747,80.4968,80.4304,80.4451,30618.0
2018-04-05 11:00:00,108.94,109.01,108.94,108.98,31758.0,80.4451,80.4968,80.4451,80.4747,31758.0
2018-04-05 11:05:00,109.0,109.18,108.97,109.17,34900.0,80.4895,80.6224,80.4673,80.615,34900.0
2018-04-05 11:10:00,109.17,109.45,109.01,109.45,21375.0,80.615,80.8217,80.4968,80.8217,21375.0
2018-04-05 11:15:00,109.39,109.42,109.18,109.38,21916.0,80.7774,80.7996,80.6224,80.7701,21916.0
2018-04-05 11:20:00,109.39,109.48,109.34,109.4,13289.0,80.7774,80.8439,80.7405,80.7848,13289.0
2018-04-05 11:25:00,109.4,109.58,109.37,109.55,14408.0,80.7848,80.9177,80.7627,80.8956,14408.0
2018-04-05 11:30:00,109.55,109.64,109.48,109.61,15730.0,80.8956,80.9621,80.8439,80.9399,15730.0
2018-04-05 11:35:00,109.65,109.88,109.6,109.84,13486.0,80.9694,81.1393,80.9325,81.1097,13486.0
2018-04-05 11:40:00,109.88,109.89,109.74,109.82,26685.0,81.1393,81.1467,81.0359,81.095,26685.0
2018-04-05 11:45:00,109.78,109.91,109.76,109.77,16745.0,81.0654,81.1614,81.0507,81.058,16745.0
2018-04-05 11:50:00,109.78,109.84,109.77,109.77,12448.0,81.0654,81.1097,81.058,81.058,12448.0
2018-04-05 11:55:00,109.77,109.83,109.72,109.8,17182.0,81.058,81.1024,81.0211,81.0802,17182.0
2018-04-05 12:00:00,109.82,110.03,109.81,110.01,13739.0,81.095,81.25,81.0876,81.2353,13739.0
2018-04-05 12:05:00,110.01,110.03,109.92,109.92,11223.0,81.2353,81.25,81.1688,81.1688,11223.0
2018-04-05 12:10:00,109.93,110.08,109.85,109.99,11017.0,81.1762,81.287,81.1171,81.2205,11017.0
2018-04-05 12:15:00,109.98,109.98,109.77,109.83,12394.0,81.2131,81.2131,81.058,81.1024,12394.0
2018-04-05 12:20:00,109.82,109.88,109.72,109.76,10652.0,81.095,81.1393,81.0211,81.0507,10652.0
2018-04-05 12:25:00,109.78,109.83,109.7,109.7,12726.0,81.0654,81.1024,81.0064,81.0064,12726.0
2018-04-05 12:30:00,109.73,109.78,109.66,109.67,10745.0,81.0285,81.0654,80.9768,80.9842,10745.0
2018-04-05 12:35:00,109.68,109.74,109.63,109.74,13317.0,80.9916,81.0359,80.9547,81.0359,13317.0
2018-04-05 12:40:00,109.73,109.74,109.52,109.52,10670.0,81.0285,81.0359,80.8734,80.8734,10670.0
2018-04-05 12:45:00,109.52,109.64,109.49,109.63,9592.0,80.8734,80.9621,80.8513,80.9547,9592.0
2018-04-05 12:50:00,109.65,109.76,109.52,109.57,25795.0,80.9694,81.0507,80.8734,80.9104,25795.0
2018-04-05 12:55:00,109.6,109.72,109.6,109.69,8692.0,80.9325,81.0211,80.9325,80.999,8692.0
2018-04-05 13:00:00,109.72,109.84,109.72,109.84,9366.0,81.0211,81.1097,81.0211,81.1097,9366.0
2018-04-05 13:05:00,109.82,109.88,109.75,109.75,30746.0,81.095,81.1393,81.0433,81.0433,30746.0
2018-04-05 13:10:00,109.71,109.72,109.59,109.72,8539.0,81.0137,81.0211,80.9251,81.0211,8539.0
2018-04-05 13:15:00,109.73,109.8,109.72,109.73,14339.0,81.0285,81.0802,81.0211,81.0285,14339.0
2018-04-05 13:20:00,109.74,109.8,109.71,109.73,17675.0,81.0359,81.0802,81.0137,81.0285,17675.0
2018-04-05 13:25:00,109.73,109.75,109.53,109.59,49383.0,81.0285,81.0433,80.8808,80.9251,49383.0
2018-04-05 13:30:00,109.57,109.64,109.54,109.61,18756.0,80.9104,80.9621,80.8882,80.9399,18756.0
2018-04-05 13:35:00,109.61,109.76,109.61,109.65,10222.0,80.9399,81.0507,80.9399,80.9694,10222.0
2018-04-05 13:40:00,109.66,109.66,109.43,109.53,17265.0,80.9768,80.9768,80.807,80.8808,17265.0
2018-04-05 13:45:00,109.5,109.57,109.45,109.57,28999.0,80.8587,80.9104,80.8217,80.9104,28999.0
2018-04-05 13:50:00,109.56,109.74,109.53,109.7,13796.0,80.903,81.0359,80.8808,81.0064,13796.0
2018-04-05 13:55:00,109.71,109.74,109.64,109.66,12439.0,81.0137,81.0359,80.9621,80.9768,12439.0
2018-04-05 14:00:00,109.66,109.86,109.66,109.82,11549.0,80.9768,81.1245,80.9768,81.095,11549.0
2018-04-05 14:05:00,109.8,109.85,109.68,109.68,16405.0,81.0802,81.1171,80.9916,80.9916,16405.0
2018-04-05 14:10:00,109.69,109.86,109.69,109.86,12026.0,80.999,81.1245,80.999,81.1245,12026.0
2018-04-05 14:15:00,109.85,109.95,109.85,109.95,18124.0,81.1171,81.191,81.1171,81.191,18124.0
2018-04-05 14:20:00,109.94,109.94,109.86,109.88,13441.0,81.1836,81.1836,81.1245,81.1393,13441.0
2018-04-05 14:25:00,109.87,110.02,109.82,109.99,15658.0,81.1319,81.2427,81.095,81.2205,15658.0
2018-04-05 14:30:00,109.99,110.16,109.99,110.16,18967.0,81.2205,81.346,81.2205,81.346,18967.0
2018-04-05 14:35:00,110.17,110.18,110.11,110.15,12302.0,81.3534,81.3608,81.3091,81.3387,12302.0
2018-04-05 14:40:00,110.15,110.19,110.07,110.16,23554.0,81.3387,81.3682,81.2796,81.346,23554.0
2018-04-05 14:45:00,110.17,110.2,110.08,110.13,20824.0,81.3534,81.3756,81.287,81.3239,20824.0
2018-04-05 14:50:00,110.09,110.13,110.05,110.12,22413.0,81.2943,81.3239,81.2648,81.3165,22413.0
2018-04-05 14:55:00,110.11,110.12,110.0,110.02,26263.0,81.3091,81.3165,81.2279,81.2427,26263.0
2018-04-05 15:00:00,110.04,110.13,109.99,110.06,30214.0,81.2574,81.3239,81.2205,81.2722,30214.0
2018-04-05 15:05:00,110.07,110.31,110.07,110.29,26412.0,81.2796,81.4568,81.2796,81.442,26412.0
2018-04-05 15:10:00,110.28,110.33,110.17,110.19,18231.0,81.4347,81.4716,81.3534,81.3682,18231.0
2018-04-05 15:15:00,110.2,110.27,110.09,110.09,54864.0,81.3756,81.4273,81.2943,81.2943,54864.0
2018-04-05 15:20:00,110.09,110.27,110.09,110.26,27366.0,81.2943,81.4273,81.2943,81.4199,27366.0
2018-04-05 15:25:00,110.26,110.27,110.09,110.17,35462.0,81.4199,81.4273,81.2943,81.3534,35462.0
2018-04-05 15:30:00,110.17,110.18,110.0,110.02,33788.0,81.3534,81.3608,81.2279,81.2427,33788.0
2018-04-05 15:35:00,110.02,110.05,109.95,109.95,32247.0,81.2427,81.2648,81.191,81.191,32247.0
2018-04-05 15:40:00,109.97,110.14,109.97,110.08,32592.0,81.2057,81.3313,81.2057,81.287,32592.0
2018-04-05 15:45:00,110.06,110.15,109.98,110.15,70475.0,81.2722,81.3387,81.2131,81.3387,70475.0
2018-04-05 15:50:00,110.16,110.24,110.09,110.17,64854.0,81.346,81.4051,81.2943,81.3534,64854.0
2018-04-05 15:55:00,110.16,110.16,109.77,109.8,316376.0,81.346,81.346,81.058,81.0802,316376.0
2018-04-06 09:30:00,109.85,110.13,109.54,110.13,26951.0,81.1171,81.3239,80.8882,81.3239,26951.0
2018-04-06 09:35:00,110.2,110.32,109.99,110.16,22339.0,81.3756,81.4642,81.2205,81.346,22339.0
2018-04-06 09:40:00,110.12,110.26,109.95,110.24,16376.0,81.3165,81.4199,81.191,81.4051,16376.0
2018-04-06 09:45:00,110.24,110.24,109.98,110.18,30755.0,81.4051,81.4051,81.2131,81.3608,30755.0
2018-04-06 09:50:00,110.18,110.31,110.04,110.13,48008.0,81.3608,81.4568,81.2574,81.3239,48008.0
2018-04-06 09:55:00,110.06,110.09,109.9,110.01,13808.0,81.2722,81.2943,81.154,81.2353,13808.0
2018-04-06 10:00:00,110.02,110.06,109.94,110.0,7050.0,81.2427,81.2722,81.1836,81.2279,7050.0
2018-04-06 10:05:00,109.99,110.02,109.93,110.01,16995.0,81.2205,81.2427,81.1762,81.2353,16995.0
2018-04-06 10:10:00,110.02,110.06,109.97,110.05,18609.0,81.2427,81.2722,81.2057,81.2648,18609.0
2018-04-06 10:15:00,110.05,110.12,110.03,110.09,24623.0,81.2648,81.3165,81.25,81.2943,24623.0
2018-04-06 10:20:00,110.1,110.13,109.97,109.97,14521.0,81.3017,81.3239,81.2057,81.2057,14521.0
2018-04-06 10:25:00,109.99,110.03,109.91,109.92,12741.0,81.2205,81.25,81.1614,81.1688,12741.0
2018-04-06 10:30:00,109.96,109.99,109.85,109.92,8575.0,81.1984,81.2205,81.1171,81.1688,8575.0
2018-04-06 10:35:00,109.88,109.9,109.71,109.73,11854.0,81.1393,81.154,81.0137,81.0285,11854.0
2018-04-06 10:40:00,109.76,109.79,109.57,109.65,11775.0,81.0507,81.0728,80.9104,80.9694,11775.0
2018-04-06 10:45:00,109.64,109.66,109.5,109.6,7630.0,80.9621,80.9768,80.8587,80.9325,7630.0
2018-04-06 10:50:00,109.61,109.66,109.58,109.61,17286.0,80.9399,80.9768,80.9177,80.9399,17286.0
2018-04-06 10:55:00,109.63,109.78,109.6,109.63,12120.0,80.9547,81.0654,80.9325,80.9547,12120.0
2018-04-06 11:00:00,109.64,109.64,109.45,109.51,16603.0,80.9621,80.9621,80.8217,80.8661,16603.0
2018-04-06 11:05:00,109.51,109.55,109.43,109.46,8068.0,80.8661,80.8956,80.807,80.8291,8068.0
2018-04-06 11:10:00,109.43,109.53,109.33,109.36,17803.0,80.807,80.8808,80.7331,80.7553,17803.0
2018-04-06 11:15:00,109.34,109.41,109.27,109.4,9474.0,80.7405,80.7922,80.6888,80.7848,9474.0
2018-04-06 11:20:00,109.41,109.43,109.34,109.34,4970.0,80.7922,80.807,80.7405,80.7405,4970.0
2018-04-06 11:25:00,109.28,109.37,109.2,109.23,10207.0,80.6962,80.7627,80.6371,80.6593,10207.0
2018-04-06 11:30:00,109.23,109.35,109.17,109.34,10506.0,80.6593,80.7479,80.615,80.7405,10506.0
2018-04-06 11:35:00,109.35,109.48,109.35,109.44,11401.0,80.7479,80.8439,80.7479,80.8144,11401.0
2018-04-06 11:40:00,109.47,109.47,109.34,109.4,4896.0,80.8365,80.8365,80.7405,80.7848,4896.0
2018-04-06 11:45:00,109.44,109.44,109.31,109.35,8502.0,80.8144,80.8144,80.7184,80.7479,8502.0
2018-04-06 11:50:00,109.38,109.38,109.26,109.33,5307.0,80.7701,80.7701,80.6814,80.7331,5307.0
2018-04-06 11:55:00,109.31,109.45,109.23,109.25,7069.0,80.7184,80.8217,80.6593,80.6741,7069.0
2018-04-06 12:00:00,109.24,109.27,109.05,109.05,7965.0,80.6667,80.6888,80.5264,80.5264,7965.0
2018-04-06 12:05:00,109.08,109.2,109.05,109.12,14144.0,80.5485,80.6371,80.5264,80.5781,14144.0
2018-04-06 12:10:00,109.11,109.12,109.01,109.02,7351.0,80.5707,80.5781,80.4968,80.5042,7351.0
2018-04-06 12:15:00,109.02,109.04,108.97,108.97,7694.0,80.5042,80.519,80.4673,80.4673,7694.0
2018-04-06 12:20:00,108.97,109.11,108.94,109.09,8958.0,80.4673,80.5707,80.4451,80.5559,8958.0
2018-04-06 12:25:00,109.11,109.12,108.96,108.96,11694.0,80.5707,80.5781,80.4599,80.4599,11694.0
2018-04-06 12:30:00,108.95,109.07,108.91,109.01,12476.0,80.4525,80.5411,80.423,80.4968,12476.0
2018-04-06 12:35:00,109.02,109.21,109.01,109.19,8509.0,80.5042,80.6445,80.4968,80.6298,8509.0
2018-04-06 12:40:00,109.19,109.36,109.19,109.25,9355.0,80.6298,80.7553,80.6298,80.6741,9355.0
2018-04-06 12:45:00,109.26,109.28,109.17,109.26,11433.0,80.6814,80.6962,80.615,80.6814,11433.0
2018-04-06 12:50:00,109.28,109.41,109.22,109.39,8046.0,80.6962,80.7922,80.6519,80.7774,8046.0
2018-04-06 12:55:00,109.41,109.47,109.38,109.42,12986.0,80.7922,80.8365,80.7701,80.7996,12986.0
2018-04-06 13:00:00,109.46,109.46,109.31,109.33,19901.0,80.8291,80.8291,80.7184,80.7331,19901.0
2018-04-06 13:05:00,109.35,109.36,109.18,109.23,12591.0,80.7479,80.7553,80.6224,80.6593,12591.0
2018-04-06 13:10:00,109.21,109.24,109.12,109.19,10934.0,80.6445,80.6667,80.5781,80.6298,10934.0
2018-04-06 13:15:00,109.18,109.21,109.09,109.16,9430.0,80.6224,80.6445,80.5559,80.6076,9430.0
2018-04-06 13:20:00,109.14,109.19,109.09,109.14,6182.0,80.5928,80.6298,80.5559,80.5928,6182.0
2018-04-06 13:25:00,109.14,109.36,109.13,109.31,11409.0,80.5928,80.7553,80.5854,80.7184,11409.0
2018-04-06 13:30:00,109.34,109.48,109.3,109.33,14260.0,80.7405,80.8439,80.711,80.7331,14260.0
2018-04-06 13:35:00,109.32,109.32,109.15,109.15,23621.0,80.7258,80.7258,80.6002,80.6002,23621.0
2018-04-06 13:40:00,109.18,109.26,109.12,109.18,11470.0,80.6224,80.6814,80.5781,80.6224,11470.0
2018-04-06 13:45:00,109.17,109.19,109.03,109.03,13765.0,80.615,80.6298,80.5116,80.5116,13765.0
2018-04-06 13:50:00,109.03,109.05,108.87,108.87,7475.0,80.5116,80.5264,80.3935,80.3935,7475.0
2018-04-06 13:55:00,108.88,108.89,108.76,108.77,11366.0,80.4008,80.4082,80.3122,80.3196,11366.0
2018-04-06 14:00:00,108.76,108.91,108.69,108.83,17685.0,80.3122,80.423,80.2605,80.3639,17685.0
2018-04-06 14:05:00,108.82,108.84,108.62,108.68,14334.0,80.3565,80.3713,80.2088,80.2532,14334.0
2018-04-06 14:10:00,108.7,108.72,108.62,108.63,27592.0,80.2679,80.2827,80.2088,80.2162,27592.0
2018-04-06 14:15:00,108.63,108.67,108.53,108.55,16501.0,80.2162,80.2458,80.1424,80.1572,16501.0
2018-04-06 14:20:00,108.57,108.71,108.52,108.55,15164.0,80.1719,80.2753,80.135,80.1572,15164.0
2018-04-06 14:25:00,108.54,108.54,108.4,108.42,20663.0,80.1498,80.1498,80.0464,80.0612,20663.0
2018-04-06 14:30:00,108.42,108.55,108.35,108.39,15482.0,80.0612,80.1572,80.0095,80.039,15482.0
2018-04-06 14:35:00,108.4,108.45,108.18,108.18,16785.0,80.0464,80.0833,79.8839,79.8839,16785.0
2018-04-06 14:40:00,108.2,108.35,108.1,108.24,18327.0,79.8987,80.0095,79.8249,79.9282,18327.0
2018-04-06 14:45:00,108.23,108.24,108.04,108.08,16740.0,79.9209,79.9282,79.7806,79.8101,16740.0
2018-04-06 14:50:00,108.11,108.14,107.96,108.05,24817.0,79.8322,79.8544,79.7215,79.7879,24817.0
2018-04-06 14:55:00,108.06,108.07,107.92,108.01,18632.0,79.7953,79.8027,79.6919,79.7584,18632.0
2018-04-06 15:00:00,108.01,108.22,108.01,108.16,36763.0,79.7584,79.9135,79.7584,79.8692,36763.0
2018-04-06 15:05:00,108.16,108.29,108.09,108.25,23919.0,79.8692,79.9652,79.8175,79.9356,23919.0
2018-04-06 15:10:00,108.25,108.3,108.1,108.15,18916.0,79.9356,79.9725,79.8249,79.8618,18916.0
2018-04-06 15:15:00,108.17,108.34,108.14,108.17,21959.0,79.8766,80.0021,79.8544,79.8766,21959.0
2018-04-06 15:20:00,108.18,108.21,108.01,108.09,16141.0,79.8839,79.9061,79.7584,79.8175,16141.0
2018-04-06 15:25:00,108.12,108.12,107.88,107.93,23211.0,79.8396,79.8396,79.6624,79.6993,23211.0
2018-04-06 15:30:00,107.94,108.07,107.92,108.02,27612.0,79.7067,79.8027,79.6919,79.7658,27612.0
2018-04-06 15:35:00,108.02,108.09,107.93,108.08,53458.0,79.7658,79.8175,79.6993,79.8101,53458.0
2018-04-06 15:40:00,108.07,108.26,108.07,108.17,49904.0,79.8027,79.943,79.8027,79.8766,49904.0
2018-04-06 15:45:00,108.17,108.2,107.93,107.99,43572.0,79.8766,79.8987,79.6993,79.7436,43572.0
2018-04-06 15:50:00,108.0,108.31,107.99,108.19,79934.0,79.751,79.9799,79.7436,79.8913,79934.0
2018-04-06 15:55:00,108.2,108.28,107.98,108.01,237072.0,79.8987,79.9578,79.7362,79.7584,237072.0
2018-04-09 09:30:00,108.17,108.5,108.17,108.19,18394.0,79.8766,80.1202,79.8766,79.8913,18394.0
2018-04-09 09:35:00,108.18,108.28,108.01,108.13,18914.0,79.8839,79.9578,79.7584,79.847,18914.0
2018-04-09 09:40:00,108.06,108.15,107.96,107.97,14791.0,79.7953,79.8618,79.7215,79.7289,14791.0
2018-04-09 09:45:00,108.02,108.08,107.97,108.03,36501.0,79.7658,79.8101,79.7289,79.7732,36501.0
2018-04-09 09:50:00,108.04,108.07,107.92,107.95,22885.0,79.7806,79.8027,79.6919,79.7141,22885.0
2018-04-09 09:55:00,107.92,108.37,107.92,108.29,50776.0,79.6919,80.0242,79.6919,79.9652,50776.0
2018-04-09 10:00:00,108.31,108.47,108.15,108.29,49715.0,79.9799,80.0981,79.8618,79.9652,49715.0
2018-04-09 10:05:00,108.29,108.33,108.02,108.25,39535.0,79.9652,79.9947,79.7658,79.9356,39535.0
2018-04-09 10:10:00,108.23,108.41,108.21,108.38,33016.0,79.9209,80.0538,79.9061,80.0316,33016.0
2018-04-09 10:15:00,108.4,108.94,108.33,108.91,45194.0,80.0464,80.4451,79.9947,80.423,45194.0
2018-04-09 10:20:00,108.94,109.46,108.94,109.18,61546.0,80.4451,80.8291,80.4451,80.6224,61546.0
2018-04-09 10:25:00,109.2,109.47,109.08,109.3,43518.0,80.6371,80.8365,80.5485,80.711,43518.0
2018-04-09 10:30:00,109.33,109.56,109.32,109.37,17981.0,80.7331,80.903,80.7258,80.7627,17981.0
2018-04-09 10:35:00,109.39,109.42,109.3,109.42,28732.0,80.7774,80.7996,80.711,80.7996,28732.0
2018-04-09 10:40:00,109.4,109.59,109.29,109.59,48383.0,80.7848,80.9251,80.7036,80.9251,48383.0
2018-04-09 10:45:00,109.61,109.61,109.43,109.47,48915.0,80.9399,80.9399,80.807,80.8365,48915.0
2018-04-09 10:50:00,109.45,109.77,109.45,109.73,25458.0,80.8217,81.058,80.8217,81.0285,25458.0
2018-04-09 10:55:00,109.72,109.77,109.6,109.7,15192.0,81.0211,81.058,80.9325,81.0064,15192.0
2018-04-09 11:00:00,109.72,109.91,109.64,109.91,21192.0,81.0211,81.1614,80.9621,81.1614,21192.0
2018-04-09 11:05:00,109.93,109.93,109.73,109.8,21368.0,81.1762,81.1762,81.0285,81.0802,21368.0
2018-04-09 11:10:00,109.83,110.04,109.81,109.94,33617.0,81.1024,81.2574,81.0876,81.1836,33617.0
2018-04-09 11:15:00,109.95,109.95,109.8,109.82,41565.0,81.191,81.191,81.0802,81.095,41565.0
2018-04-09 11:20:00,109.82,109.82,109.64,109.64,20270.0,81.095,81.095,80.9621,80.9621,20270.0
2018-04-09 11:25:00,109.66,109.75,109.66,109.7,29454.0,80.9768,81.0433,80.9768,81.0064,29454.0
2018-04-09 11:30:00,109.72,109.82,109.65,109.77,19426.0,81.0211,81.095,80.9694,81.058,19426.0
2018-04-09 11:35:00,109.81,109.84,109.73,109.82,25133.0,81.0876,81.1097,81.0285,81.095,25133.0
2018-04-09 11:40:00,109.8,109.84,109.75,109.78,15342.0,81.0802,81.1097,81.0433,81.0654,15342.0
2018-04-09 11:45:00,109.78,109.84,109.78,109.81,11800.0,81.0654,81.1097,81.0654,81.0876,11800.0
2018-04-09 11:50:00,109.82,109.86,109.77,109.77,18302.0,81.095,81.1245,81.058,81.058,18302.0
2018-04-09 11:55:00,109.81,109.83,109.64,109.82,32238.0,81.0876,81.1024,80.9621,81.095,32238.0
2018-04-09 12:00:00,109.8,109.83,109.64,109.66,18644.0,81.0802,81.1024,80.9621,80.9768,18644.0
2018-04-09 12:05:00,109.66,109.73,109.59,109.59,12687.0,80.9768,81.0285,80.9251,80.9251,12687.0
2018-04-09 12:10:00,109.63,109.71,109.61,109.67,11954.0,80.9547,81.0137,80.9399,80.9842,11954.0
2018-04-09 12:15:00,109.67,109.79,109.63,109.67,23664.0,80.9842,81.0728,80.9547,80.9842,23664.0
2018-04-09 12:20:00,109.66,109.72,109.62,109.68,12489.0,80.9768,81.0211,80.9473,80.9916,12489.0
2018-04-09 12:25:00,109.65,109.68,109.55,109.66,8128.0,80.9694,80.9916,80.8956,80.9768,8128.0
2018-04-09 12:30:00,109.66,109.7,109.64,109.67,14262.0,80.9768,81.0064,80.9621,80.9842,14262.0
2018-04-09 12:35:00,109.67,109.71,109.52,109.6,19881.0,80.9842,81.0137,80.8734,80.9325,19881.0
2018-04-09 12:40:00,109.6,109.66,109.58,109.63,8625.0,80.9325,80.9768,80.9177,80.9547,8625.0
2018-04-09 12:45:00,109.67,109.81,109.66,109.79,28257.0,80.9842,81.0876,80.9768,81.0728,28257.0
2018-04-09 12:50:00,109.79,109.84,109.65,109.65,7377.0,81.0728,81.1097,80.9694,80.9694,7377.0
2018-04-09 12:55:00,109.65,109.67,109.56,109.62,12279.0,80.9694,80.9842,80.903,80.9473,12279.0
2018-04-09 13:00:00,109.67,109.71,109.59,109.63,32281.0,80.9842,81.0137,80.9251,80.9547,32281.0
2018-04-09 13:05:00,109.61,109.68,109.57,109.61,32209.0,80.9399,80.9916,80.9104,80.9399,32209.0
2018-04-09 13:10:00,109.61,109.82,109.59,109.8,54571.0,80.9399,81.095,80.9251,81.0802,54571.0
2018-04-09 13:15:00,109.79,109.8,109.68,109.69,24705.0,81.0728,81.0802,80.9916,80.999,24705.0
2018-04-09 13:20:00,109.69,109.7,109.61,109.65,14546.0,80.999,81.0064,80.9399,80.9694,14546.0
2018-04-09 13:25:00,109.67,109.69,109.63,109.66,18468.0,80.9842,80.999,80.9547,80.9768,18468.0
2018-04-09 13:30:00,109.66,109.69,109.59,109.6,11066.0,80.9768,80.999,80.9251,80.9325,11066.0
2018-04-09 13:35:00,109.59,109.69,109.56,109.68,4800.0,80.9251,80.999,80.903,80.9916,4800.0
2018-04-09 13:40:00,109.68,109.73,109.64,109.66,12245.0,80.9916,81.0285,80.9621,80.9768,12245.0
2018-04-09 13:45:00,109.65,109.68,109.62,109.67,10975.0,80.9694,80.9916,80.9473,80.9842,10975.0
2018-04-09 13:50:00,109.67,109.7,109.66,109.7,32030.0,80.9842,81.0064,80.9768,81.0064,32030.0
2018-04-09 13:55:00,109.71,109.73,109.66,109.72,20968.0,81.0137,81.0285,80.9768,81.0211,20968.0
2018-04-09 14:00:00,109.72,109.72,109.62,109.62,9852.0,81.0211,81.0211,80.9473,80.9473,9852.0
2018-04-09 14:05:00,109.6,109.62,109.49,109.62,7535.0,80.9325,80.9473,80.8513,80.9473,7535.0
2018-04-09 14:10:00,109.61,109.66,109.58,109.63,10749.0,80.9399,80.9768,80.9177,80.9547,10749.0
2018-04-09 14:15:00,109.63,109.69,109.6,109.68,13405.0,80.9547,80.999,80.9325,80.9916,13405.0
2018-04-09 14:20:00,109.64,109.66,109.6,109.65,10933.0,80.9621,80.9768,80.9325,80.9694,10933.0
2018-04-09 14:25:00,109.63,109.64,109.57,109.64,8364.0,80.9547,80.9621,80.9104,80.9621,8364.0
2018-04-09 14:30:00,109.64,109.71,109.61,109.68,21870.0,80.9621,81.0137,80.9399,80.9916,21870.0
2018-04-09 14:35:00,109.68,109.7,109.56,109.62,18646.0,80.9916,81.0064,80.903,80.9473,18646.0
2018-04-09 14:40:00,109.63,109.64,109.51,109.58,10739.0,80.9547,80.9621,80.8661,80.9177,10739.0
2018-04-09 14:45:00,109.57,109.69,109.53,109.68,34849.0,80.9104,80.999,80.8808,80.9916,34849.0
2018-04-09 14:50:00,109.69,109.72,109.65,109.65,16454.0,80.999,81.0211,80.9694,80.9694,16454.0
2018-04-09 14:55:00,109.64,109.72,109.63,109.72,20597.0,80.9621,81.0211,80.9547,81.0211,20597.0
2018-04-09 15:00:00,109.72,109.74,109.57,109.65,26178.0,81.0211,81.0359,80.9104,80.9694,26178.0
2018-04-09 15:05:00,109.65,109.76,109.64,109.74,16896.0,80.9694,81.0507,80.9621,81.0359,16896.0
2018-04-09 15:10:00,109.73,109.76,109.63,109.63,25613.0,81.0285,81.0507,80.9547,80.9547,25613.0
2018-04-09 15:15:00,109.63,109.63,109.5,109.5,15879.0,80.9547,80.9547,80.8587,80.8587,15879.0
2018-04-09 15:20:00,109.5,109.51,109.43,109.5,13814.0,80.8587,80.8661,80.807,80.8587,13814.0
2018-04-09 15:25:00,109.49,109.53,109.4,109.5,13606.0,80.8513,80.8808,80.7848,80.8587,13606.0
2018-04-09 15:30:00,109.48,109.49,109.36,109.36,11947.0,80.8439,80.8513,80.7553,80.7553,11947.0
2018-04-09 15:35:00,109.37,109.52,109.36,109.47,11469.0,80.7627,80.8734,80.7553,80.8365,11469.0
2018-04-09 15:40:00,109.48,109.48,109.26,109.36,14845.0,80.8439,80.8439,80.6814,80.7553,14845.0
2018-04-09 15:45:00,109.32,109.4,109.2,109.2,36000.0,80.7258,80.7848,80.6371,80.6371,36000.0
2018-04-09 15:50:00,109.17,109.28,109.14,109.22,50218.0,80.615,80.6962,80.5928,80.6519,50218.0
2018-04-09 15:55:00,109.22,109.24,108.83,108.91,95637.0,80.6519,80.6667,80.3639,80.423,95637.0
2018-04-10 09:30:00,109.48,109.83,109.45,109.5,27377.0,80.8439,81.1024,80.8217,80.8587,27377.0
2018-04-10 09:35:00,109.56,109.62,109.08,109.09,8565.0,80.903,80.9473,80.5485,80.5559,8565.0
2018-04-10 09:40:00,109.15,109.43,109.11,109.14,6965.0,80.6002,80.807,80.5707,80.5928,6965.0
2018-04-10 09:45:00,109.16,109.47,109.1,109.35,4013.0,80.6076,80.8365,80.5633,80.7479,4013.0
2018-04-10 09:50:00,109.43,109.44,109.21,109.24,17500.0,80.807,80.8144,80.6445,80.6667,17500.0
2018-04-10 09:55:00,109.24,109.24,108.98,108.98,2500.0,80.6667,80.6667,80.4747,80.4747,2500.0
2018-04-10 10:00:00,108.99,109.16,108.95,109.16,8960.0,80.4821,80.6076,80.4525,80.6076,8960.0
2018-04-10 10:05:00,109.17,109.17,108.95,108.98,14409.0,80.615,80.615,80.4525,80.4747,14409.0
2018-04-10 10:10:00,108.97,109.38,108.96,109.32,11533.0,80.4673,80.7701,80.4599,80.7258,11533.0
2018-04-10 10:15:00,109.31,109.37,109.23,109.27,8476.0,80.7184,80.7627,80.6593,80.6888,8476.0
2018-04-10 10:20:00,109.25,109.38,109.24,109.37,18354.0,80.6741,80.7701,80.6667,80.7627,18354.0
2018-04-10 10:25:00,109.4,109.41,109.33,109.38,18597.0,80.7848,80.7922,80.7331,80.7701,18597.0
2018-04-10 10:30:00,109.37,109.45,109.36,109.42,21492.0,80.7627,80.8217,80.7553,80.7996,21492.0
2018-04-10 10:35:00,109.39,109.43,109.21,109.26,40720.0,80.7774,80.807,80.6445,80.6814,40720.0
2018-04-10 10:40:00,109.28,109.35,109.25,109.3,33583.0,80.6962,80.7479,80.6741,80.711,33583.0
2018-04-10 10:45:00,109.3,109.35,109.27,109.29,32206.0,80.711,80.7479,80.6888,80.7036,32206.0
2018-04-10 10:50:00,109.29,109.34,109.17,109.17,24182.0,80.7036,80.7405,80.615,80.615,24182.0
2018-04-10 10:55:00,109.19,109.24,109.09,109.21,9893.0,80.6298,80.6667,80.5559,80.6445,9893.0
2018-04-10 11:00:00,109.22,109.25,109.2,109.2,21849.0,80.6519,80.6741,80.6371,80.6371,21849.0
2018-04-10 11:05:00,109.18,109.21,108.99,109.04,10659.0,80.6224,80.6445,80.4821,80.519,10659.0
2018-04-10 11:10:00,109.08,109.17,109.08,109.15,10149.0,80.5485,80.615,80.5485,80.6002,10149.0
2018-04-10 11:15:00,109.15,109.21,109.14,109.15,7400.0,80.6002,80.6445,80.5928,80.6002,7400.0
2018-04-10 11:20:00,109.14,109.15,108.97,108.99,6966.0,80.5928,80.6002,80.4673,80.4821,6966.0
2018-04-10 11:25:00,108.97,109.02,108.93,108.95,21681.0,80.4673,80.5042,80.4378,80.4525,21681.0
2018-04-10 11:30:00,108.94,109.19,108.93,109.17,9773.0,80.4451,80.6298,80.4378,80.615,9773.0
2018-04-10 11:35:00,109.19,109.23,109.16,109.19,13359.0,80.6298,80.6593,80.6076,80.6298,13359.0
2018-04-10 11:40:00,109.2,109.25,108.99,108.99,25361.0,80.6371,80.6741,80.4821,80.4821,25361.0
2018-04-10 11:45:00,109.05,109.05,108.87,109.0,6034.0,80.5264,80.5264,80.3935,80.4895,6034.0
2018-04-10 11:50:00,108.96,109.09,108.92,109.09,11180.0,80.4599,80.5559,80.4304,80.5559,11180.0
2018-04-10 11:55:00,109.08,109.22,109.08,109.15,7532.0,80.5485,80.6519,80.5485,80.6002,7532.0
2018-04-10 12:00:00,109.17,109.2,109.12,109.2,3614.0,80.615,80.6371,80.5781,80.6371,3614.0
2018-04-10 12:05:00,109.21,109.21,109.09,109.13,4912.0,80.6445,80.6445,80.5559,80.5854,4912.0
2018-04-10 12:10:00,109.17,109.17,109.0,109.04,7695.0,80.615,80.615,80.4895,80.519,7695.0
2018-04-10 12:15:00,109.03,109.06,108.89,109.03,7555.0,80.5116,80.5338,80.4082,80.5116,7555.0
2018-04-10 12:20:00,109.03,109.03,108.94,108.97,4219.0,80.5116,80.5116,80.4451,80.4673,4219.0
2018-04-10 12:25:00,108.95,108.95,108.51,108.79,21890.0,80.4525,80.4525,80.1276,80.3344,21890.0
2018-04-10 12:30:00,108.81,109.03,108.79,109.03,6580.0,80.3492,80.5116,80.3344,80.5116,6580.0
2018-04-10 12:35:00,109.05,109.08,106.48,106.48,234882.0,80.5264,80.5485,78.6286,78.6286,234882.0
2018-04-10 12:40:00,106.67,107.76,105.36,105.52,294514.0,78.7689,79.5738,77.8015,77.9197,294514.0
2018-04-10 12:45:00,105.5,105.68,102.9,104.66,603382.0,77.9049,78.0378,75.985,77.2846,603382.0
2018-04-10 12:50:00,104.59,104.75,103.63,103.84,196192.0,77.233,77.3511,76.5241,76.6791,196192.0
2018-04-10 12:55:00,103.71,103.92,102.7,102.98,241225.0,76.5831,76.7382,75.8373,76.0441,241225.0
2018-04-10 13:00:00,102.92,103.23,101.69,103.22,336708.0,75.9998,76.2287,75.0915,76.2213,336708.0
2018-04-10 13:05:00,103.13,104.23,102.96,103.8,168084.0,76.1548,76.9671,76.0293,76.6496,168084.0
2018-04-10 13:10:00,103.87,104.32,103.34,103.73,178160.0,76.7013,77.0336,76.3099,76.5979,178160.0
2018-04-10 13:15:00,103.75,103.75,102.25,102.42,97880.0,76.6127,76.6127,75.505,75.6305,97880.0
2018-04-10 13:20:00,102.38,103.48,102.38,103.34,135757.0,75.601,76.4133,75.601,76.3099,135757.0
2018-04-10 13:25:00,103.32,104.08,103.16,104.08,114350.0,76.2951,76.8564,76.177,76.8564,114350.0
2018-04-10 13:30:00,104.01,104.1,103.5,103.5,85710.0,76.8047,76.8711,76.4281,76.4281,85710.0
2018-04-10 13:35:00,103.58,104.38,103.55,103.58,80057.0,76.4871,77.0779,76.465,76.4871,80057.0
2018-04-10 13:40:00,103.57,103.97,103.55,103.97,71173.0,76.4797,76.7751,76.465,76.7751,71173.0
2018-04-10 13:45:00,103.97,104.0,103.69,103.81,43170.0,76.7751,76.7973,76.5684,76.657,43170.0
2018-04-10 13:50:00,103.76,103.86,103.61,103.69,35438.0,76.6201,76.6939,76.5093,76.5684,35438.0
2018-04-10 13:55:00,103.71,103.73,103.3,103.36,33948.0,76.5831,76.5979,76.2804,76.3247,33948.0
2018-04-10 14:00:00,103.35,103.4,102.71,102.87,122629.0,76.3173,76.3542,75.8447,75.9628,122629.0
2018-04-10 14:05:00,102.81,103.28,102.81,103.25,35505.0,75.9185,76.2656,75.9185,76.2435,35505.0
2018-04-10 14:10:00,103.23,103.42,103.21,103.37,52763.0,76.2287,76.369,76.2139,76.3321,52763.0
2018-04-10 14:15:00,103.37,103.54,103.35,103.43,38496.0,76.3321,76.4576,76.3173,76.3764,38496.0
2018-04-10 14:20:00,103.39,103.54,103.34,103.48,28207.0,76.3468,76.4576,76.3099,76.4133,28207.0
2018-04-10 14:25:00,103.48,103.7,103.43,103.61,98331.0,76.4133,76.5757,76.3764,76.5093,98331.0
2018-04-10 14:30:00,103.64,103.82,103.63,103.74,43633.0,76.5314,76.6644,76.5241,76.6053,43633.0
2018-04-10 14:35:00,103.77,103.79,103.55,103.63,66235.0,76.6274,76.6422,76.465,76.5241,66235.0
2018-04-10 14:40:00,103.67,103.81,103.53,103.79,43871.0,76.5536,76.657,76.4502,76.6422,43871.0
2018-04-10 14:45:00,103.81,104.05,103.79,103.92,44664.0,76.657,76.8342,76.6422,76.7382,44664.0
2018-04-10 14:50:00,103.93,104.32,103.89,104.27,73051.0,76.7456,77.0336,76.716,76.9967,73051.0
2018-04-10 14:55:00,104.29,104.32,104.04,104.06,22864.0,77.0114,77.0336,76.8268,76.8416,22864.0
2018-04-10 15:00:00,104.08,104.11,103.74,103.85,32837.0,76.8564,76.8785,76.6053,76.6865,32837.0
2018-04-10 15:05:00,103.87,104.3,103.86,104.28,23513.0,76.7013,77.0188,76.6939,77.004,23513.0
2018-04-10 15:10:00,104.27,104.34,104.1,104.2,68451.0,76.9967,77.0483,76.8711,76.945,68451.0
2018-04-10 15:15:00,104.19,104.3,104.1,104.29,51520.0,76.9376,77.0188,76.8711,77.0114,51520.0
2018-04-10 15:20:00,104.29,104.36,104.24,104.32,35361.0,77.0114,77.0631,76.9745,77.0336,35361.0
2018-04-10 15:25:00,104.33,104.35,104.18,104.29,50612.0,77.041,77.0557,76.9302,77.0114,50612.0
2018-04-10 15:30:00,104.29,104.32,104.06,104.06,50041.0,77.0114,77.0336,76.8416,76.8416,50041.0
2018-04-10 15:35:00,104.03,104.1,103.87,103.94,39786.0,76.8194,76.8711,76.7013,76.753,39786.0
2018-04-10 15:40:00,103.95,103.95,103.58,103.62,39357.0,76.7604,76.7604,76.4871,76.5167,39357.0
2018-04-10 15:45:00,103.63,103.85,103.61,103.73,57791.0,76.5241,76.6865,76.5093,76.5979,57791.0
2018-04-10 15:50:00,103.73,103.8,103.59,103.63,65497.0,76.5979,76.6496,76.4945,76.5241,65497.0
2018-04-10 15:55:00,103.64,103.67,103.55,103.64,80104.0,76.5314,76.5536,76.465,76.5314,80104.0
2018-04-11 09:30:00,102.87,103.8,102.57,103.8,132540.0,75.9628,76.6496,75.7413,76.6496,132540.0
2018-04-11 09:35:00,103.76,104.3,103.61,104.21,124061.0,76.6201,77.0188,76.5093,76.9523,124061.0
2018-04-11 09:40:00,104.3,104.41,103.7,104.12,27993.0,77.0188,77.1,76.5757,76.8859,27993.0
2018-04-11 09:45:00,104.14,104.97,104.11,104.97,35998.0,76.9007,77.5136,76.8785,77.5136,35998.0
2018-04-11 09:50:00,104.97,105.05,104.72,104.83,80348.0,77.5136,77.5726,77.329,77.4102,80348.0
2018-04-11 09:55:00,104.8,104.84,104.44,104.68,32327.0,77.388,77.4176,77.1222,77.2994,32327.0
2018-04-11 10:00:00,104.66,105.06,104.66,104.91,46788.0,77.2846,77.58,77.2846,77.4693,46788.0
2018-04-11 10:05:00,104.96,105.03,104.82,104.86,56138.0,77.5062,77.5579,77.4028,77.4323,56138.0
2018-04-11 10:10:00,104.86,105.25,104.82,105.25,57388.0,77.4323,77.7203,77.4028,77.7203,57388.0
2018-04-11 10:15:00,105.28,105.3,104.86,104.86,38498.0,77.7425,77.7572,77.4323,77.4323,38498.0
2018-04-11 10:20:00,104.85,105.05,104.79,104.89,42891.0,77.4249,77.5726,77.3806,77.4545,42891.0
2018-04-11 10:25:00,104.94,104.99,104.75,104.8,40847.0,77.4914,77.5283,77.3511,77.388,40847.0
2018-04-11 10:30:00,104.78,104.95,104.63,104.81,22313.0,77.3733,77.4988,77.2625,77.3954,22313.0
2018-04-11 10:35:00,104.83,104.92,104.7,104.82,22820.0,77.4102,77.4766,77.3142,77.4028,22820.0
2018-04-11 10:40:00,104.86,105.16,104.86,105.12,25544.0,77.4323,77.6539,77.4323,77.6243,25544.0
2018-04-11 10:45:00,105.16,105.59,105.12,105.58,18809.0,77.6539,77.9714,77.6243,77.964,18809.0
2018-04-11 10:50:00,105.66,105.72,105.28,105.46,28746.0,78.0231,78.0674,77.7425,77.8754,28746.0
2018-04-11 10:55:00,105.44,105.66,105.22,105.33,24589.0,77.8606,78.0231,77.6982,77.7794,24589.0
2018-04-11 11:00:00,105.33,105.58,105.19,105.54,13040.0,77.7794,77.964,77.676,77.9345,13040.0
2018-04-11 11:05:00,105.5,105.62,105.41,105.45,14477.0,77.9049,77.9935,77.8385,77.868,14477.0
2018-04-11 11:10:00,105.51,106.09,105.44,106.0,36075.0,77.9123,78.3406,77.8606,78.2741,36075.0
2018-04-11 11:15:00,105.98,106.23,105.88,106.17,21369.0,78.2594,78.444,78.1855,78.3997,21369.0
2018-04-11 11:20:00,106.23,106.3,105.82,105.82,26238.0,78.444,78.4957,78.1412,78.1412,26238.0
2018-04-11 11:25:00,105.9,106.04,105.86,106.01,10943.0,78.2003,78.3037,78.1708,78.2815,10943.0
2018-04-11 11:30:00,106.05,106.18,105.91,106.1,25213.0,78.3111,78.4071,78.2077,78.348,25213.0
2018-04-11 11:35:00,106.2,106.35,105.92,105.92,12674.0,78.4218,78.5326,78.2151,78.2151,12674.0
2018-04-11 11:40:00,105.99,106.06,105.63,105.64,16160.0,78.2668,78.3185,78.0009,78.0083,16160.0
2018-04-11 11:45:00,105.66,105.73,105.46,105.47,30211.0,78.0231,78.0748,77.8754,77.8828,30211.0
2018-04-11 11:50:00,105.5,105.86,105.46,105.86,16568.0,77.9049,78.1708,77.8754,78.1708,16568.0
2018-04-11 11:55:00,105.86,105.86,105.5,105.54,11689.0,78.1708,78.1708,77.9049,77.9345,11689.0
2018-04-11 12:00:00,105.58,105.87,105.58,105.72,10698.0,77.964,78.1782,77.964,78.0674,10698.0
2018-04-11 12:05:00,105.72,105.76,105.42,105.46,14286.0,78.0674,78.0969,77.8459,77.8754,14286.0
2018-04-11 12:10:00,105.48,105.56,105.26,105.32,13137.0,77.8902,77.9492,77.7277,77.772,13137.0
2018-04-11 12:15:00,105.32,105.35,105.15,105.16,13633.0,77.772,77.7942,77.6465,77.6539,13633.0
2018-04-11 12:20:00,105.17,105.2,104.98,105.07,15921.0,77.6612,77.6834,77.5209,77.5874,15921.0
2018-04-11 12:25:00,105.09,105.22,105.09,105.22,10165.0,77.6022,77.6982,77.6022,77.6982,10165.0
2018-04-11 12:30:00,105.22,105.37,105.18,105.19,15954.0,77.6982,77.8089,77.6686,77.676,15954.0
2018-04-11 12:35:00,105.17,105.26,105.14,105.18,19660.0,77.6612,77.7277,77.6391,77.6686,19660.0
2018-04-11 12:40:00,105.18,105.38,105.17,105.38,102345.0,77.6686,77.8163,77.6612,77.8163,102345.0
2018-04-11 12:45:00,105.39,105.57,105.36,105.55,36586.0,77.8237,77.9566,77.8015,77.9419,36586.0
2018-04-11 12:50:00,105.52,105.7,105.51,105.63,12895.0,77.9197,78.0526,77.9123,78.0009,12895.0
2018-04-11 12:55:00,105.64,105.69,105.6,105.69,12153.0,78.0083,78.0452,77.9788,78.0452,12153.0
2018-04-11 13:00:00,105.67,105.87,105.65,105.86,21057.0,78.0305,78.1782,78.0157,78.1708,21057.0
2018-04-11 13:05:00,105.81,105.85,105.69,105.74,40063.0,78.1338,78.1634,78.0452,78.0822,40063.0
2018-04-11 13:10:00,105.74,105.81,105.51,105.56,50195.0,78.0822,78.1338,77.9123,77.9492,50195.0
2018-04-11 13:15:00,105.51,105.63,105.42,105.53,11044.0,77.9123,78.0009,77.8459,77.9271,11044.0
2018-04-11 13:20:00,105.56,105.6,105.28,105.37,8912.0,77.9492,77.9788,77.7425,77.8089,8912.0
2018-04-11 13:25:00,105.42,105.56,105.28,105.34,7562.0,77.8459,77.9492,77.7425,77.7868,7562.0
2018-04-11 13:30:00,105.4,105.4,105.18,105.27,8705.0,77.8311,77.8311,77.6686,77.7351,8705.0
2018-04-11 13:35:00,105.32,105.46,105.32,105.45,13506.0,77.772,77.8754,77.772,77.868,13506.0
2018-04-11 13:40:00,105.44,105.58,105.41,105.53,11908.0,77.8606,77.964,77.8385,77.9271,11908.0
2018-04-11 13:45:00,105.52,105.64,105.43,105.64,11183.0,77.9197,78.0083,77.8532,78.0083,11183.0
2018-04-11 13:50:00,105.62,105.62,105.55,105.57,6918.0,77.9935,77.9935,77.9419,77.9566,6918.0
2018-04-11 13:55:00,105.55,105.55,105.42,105.53,22613.0,77.9419,77.9419,77.8459,77.9271,22613.0
2018-04-11 14:00:00,105.53,105.68,105.51,105.61,16921.0,77.9271,78.0378,77.9123,77.9862,16921.0
2018-04-11 14:05:00,105.58,105.67,105.46,105.52,14593.0,77.964,78.0305,77.8754,77.9197,14593.0
2018-04-11 14:10:00,105.48,105.59,105.39,105.53,18979.0,77.8902,77.9714,77.8237,77.9271,18979.0
2018-04-11 14:15:00,105.54,105.72,105.49,105.72,20135.0,77.9345,78.0674,77.8975,78.0674,20135.0
2018-04-11 14:20:00,105.74,105.84,105.74,105.8,12613.0,78.0822,78.156,78.0822,78.1265,12613.0
2018-04-11 14:25:00,105.78,106.0,105.76,105.89,25120.0,78.1117,78.2741,78.0969,78.1929,25120.0
2018-04-11 14:30:00,105.89,106.03,105.75,105.77,27129.0,78.1929,78.2963,78.0895,78.1043,27129.0
2018-04-11 14:35:00,105.79,105.83,105.71,105.77,16677.0,78.1191,78.1486,78.06,78.1043,16677.0
2018-04-11 14:40:00,105.75,105.85,105.61,105.71,15051.0,78.0895,78.1634,77.9862,78.06,15051.0
2018-04-11 14:45:00,105.69,105.8,105.6,105.8,17845.0,78.0452,78.1265,77.9788,78.1265,17845.0
2018-04-11 14:50:00,105.78,105.85,105.71,105.83,12599.0,78.1117,78.1634,78.06,78.1486,12599.0
2018-04-11 14:55:00,105.84,105.94,105.82,105.91,13602.0,78.156,78.2298,78.1412,78.2077,13602.0
2018-04-11 15:00:00,105.9,106.02,105.88,105.92,13275.0,78.2003,78.2889,78.1855,78.2151,13275.0
2018-04-11 15:05:00,105.91,105.92,105.62,105.63,19297.0,78.2077,78.2151,77.9935,78.0009,19297.0
2018-04-11 15:10:00,105.66,105.71,105.48,105.48,19635.0,78.0231,78.06,77.8902,77.8902,19635.0
2018-04-11 15:15:00,105.49,105.49,105.32,105.44,24592.0,77.8975,77.8975,77.772,77.8606,24592.0
2018-04-11 15:20:00,105.42,105.46,105.34,105.39,15628.0,77.8459,77.8754,77.7868,77.8237,15628.0
2018-04-11 15:25:00,105.41,105.44,105.25,105.3,15911.0,77.8385,77.8606,77.7203,77.7572,15911.0
2018-04-11 15:30:00,105.31,105.37,105.27,105.32,22295.0,77.7646,77.8089,77.7351,77.772,22295.0
2018-04-11 15:35:00,105.3,105.38,105.27,105.33,19149.0,77.7572,77.8163,77.7351,77.7794,19149.0
2018-04-11 15:40:00,105.34,105.37,105.08,105.11,35907.0,77.7868,77.8089,77.5948,77.6169,35907.0
2018-04-11 15:45:00,105.11,105.17,105.03,105.03,39333.0,77.6169,77.6612,77.5579,77.5579,39333.0
2018-04-11 15:50:00,105.02,105.03,104.83,104.88,57841.0,77.5505,77.5579,77.4102,77.4471,57841.0
2018-04-11 15:55:00,104.87,104.92,104.77,104.86,81138.0,77.4397,77.4766,77.3659,77.4323,81138.0
2018-04-12 09:30:00,105.2,105.28,105.01,105.28,21689.0,77.6834,77.7425,77.5431,77.7425,21689.0
2018-04-12 09:35:00,105.23,105.29,104.61,104.69,16179.0,77.7056,77.7499,77.2477,77.3068,16179.0
2018-04-12 09:40:00,104.7,104.8,104.55,104.73,7333.0,77.3142,77.388,77.2034,77.3363,7333.0
2018-04-12 09:45:00,104.73,104.97,104.73,104.86,14286.0,77.3363,77.5136,77.3363,77.4323,14286.0
2018-04-12 09:50:00,104.8,105.1,104.8,105.1,6843.0,77.388,77.6096,77.388,77.6096,6843.0
2018-04-12 09:55:00,105.04,105.15,104.86,105.05,45489.0,77.5652,77.6465,77.4323,77.5726,45489.0
2018-04-12 10:00:00,105.02,105.02,104.69,104.75,9332.0,77.5505,77.5505,77.3068,77.3511,9332.0
2018-04-12 10:05:00,104.75,104.79,104.27,104.32,11745.0,77.3511,77.3806,76.9967,77.0336,11745.0
2018-04-12 10:10:00,104.35,104.35,104.06,104.15,8633.0,77.0557,77.0557,76.8416,76.908,8633.0
2018-04-12 10:15:00,104.15,104.24,103.98,104.12,12902.0,76.908,76.9745,76.7825,76.8859,12902.0
2018-04-12 10:20:00,104.18,104.27,104.09,104.27,8119.0,76.9302,76.9967,76.8637,76.9967,8119.0
2018-04-12 10:25:00,104.28,104.3,103.89,103.96,6982.0,77.004,77.0188,76.716,76.7677,6982.0
2018-04-12 10:30:00,103.88,104.04,103.83,104.0,21859.0,76.7087,76.8268,76.6717,76.7973,21859.0
2018-04-12 10:35:00,104.02,104.14,104.02,104.02,20115.0,76.812,76.9007,76.812,76.812,20115.0
2018-04-12 10:40:00,104.03,104.03,103.78,103.91,15953.0,76.8194,76.8194,76.6348,76.7308,15953.0
2018-04-12 10:45:00,103.9,103.92,103.65,103.71,15548.0,76.7234,76.7382,76.5388,76.5831,15548.0
2018-04-12 10:50:00,103.7,103.9,103.7,103.86,15358.0,76.5757,76.7234,76.5757,76.6939,15358.0
2018-04-12 10:55:00,103.86,103.87,103.65,103.69,6422.0,76.6939,76.7013,76.5388,76.5684,6422.0
2018-04-12 11:00:00,103.7,103.7,103.51,103.51,9981.0,76.5757,76.5757,76.4354,76.4354,9981.0
2018-04-12 11:05:00,103.52,103.55,103.41,103.54,26900.0,76.4428,76.465,76.3616,76.4576,26900.0
2018-04-12 11:10:00,103.56,103.64,103.16,103.38,18279.0,76.4724,76.5314,76.177,76.3394,18279.0
2018-04-12 11:15:00,103.37,103.64,103.37,103.64,11328.0,76.3321,76.5314,76.3321,76.5314,11328.0
2018-04-12 11:20:00,103.58,103.61,103.49,103.5,4246.0,76.4871,76.5093,76.4207,76.4281,4246.0
2018-04-12 11:25:00,103.52,103.6,103.49,103.59,10976.0,76.4428,76.5019,76.4207,76.4945,10976.0
2018-04-12 11:30:00,103.55,103.68,103.54,103.58,8743.0,76.465,76.561,76.4576,76.4871,8743.0
2018-04-12 11:35:00,103.64,103.67,103.48,103.53,9857.0,76.5314,76.5536,76.4133,76.4502,9857.0
2018-04-12 11:40:00,103.55,103.64,103.46,103.46,31260.0,76.465,76.5314,76.3985,76.3985,31260.0
2018-04-12 11:45:00,103.5,103.53,103.3,103.34,44765.0,76.4281,76.4502,76.2804,76.3099,44765.0
2018-04-12 11:50:00,103.34,103.36,103.16,103.29,20563.0,76.3099,76.3247,76.177,76.273,20563.0
2018-04-12 11:55:00,103.3,103.35,103.22,103.23,23617.0,76.2804,76.3173,76.2213,76.2287,23617.0
2018-04-12 12:00:00,103.23,103.3,103.16,103.23,30696.0,76.2287,76.2804,76.177,76.2287,30696.0
2018-04-12 12:05:00,103.25,103.28,103.13,103.19,92166.0,76.2435,76.2656,76.1548,76.1991,92166.0
2018-04-12 12:10:00,103.2,103.46,103.2,103.26,74272.0,76.2065,76.3985,76.2065,76.2508,74272.0
2018-04-12 12:15:00,103.25,103.5,103.12,103.49,68460.0,76.2435,76.4281,76.1475,76.4207,68460.0
2018-04-12 12:20:00,103.5,103.52,103.42,103.52,7100.0,76.4281,76.4428,76.369,76.4428,7100.0
2018-04-12 12:25:00,103.52,103.57,103.48,103.54,8840.0,76.4428,76.4797,76.4133,76.4576,8840.0
2018-04-12 12:30:00,103.56,103.59,103.51,103.51,17299.0,76.4724,76.4945,76.4354,76.4354,17299.0
2018-04-12 12:35:00,103.49,103.56,103.47,103.5,29605.0,76.4207,76.4724,76.4059,76.4281,29605.0
2018-04-12 12:40:00,103.5,103.54,103.46,103.53,15624.0,76.4281,76.4576,76.3985,76.4502,15624.0
2018-04-12 12:45:00,103.54,103.54,103.46,103.54,17884.0,76.4576,76.4576,76.3985,76.4576,17884.0
2018-04-12 12:50:00,103.55,103.65,103.55,103.65,19227.0,76.465,76.5388,76.465,76.5388,19227.0
2018-04-12 12:55:00,103.66,103.7,103.62,103.69,30158.0,76.5462,76.5757,76.5167,76.5684,30158.0
2018-04-12 13:00:00,103.69,103.89,103.67,103.86,17055.0,76.5684,76.716,76.5536,76.6939,17055.0
2018-04-12 13:05:00,103.86,103.94,103.78,103.81,28317.0,76.6939,76.753,76.6348,76.657,28317.0
2018-04-12 13:10:00,103.79,103.91,103.74,103.83,14117.0,76.6422,76.7308,76.6053,76.6717,14117.0
2018-04-12 13:15:00,103.86,103.94,103.82,103.92,12765.0,76.6939,76.753,76.6644,76.7382,12765.0
2018-04-12 13:20:00,103.9,103.9,103.81,103.86,11466.0,76.7234,76.7234,76.657,76.6939,11466.0
2018-04-12 13:25:00,103.86,103.88,103.69,103.7,12194.0,76.6939,76.7087,76.5684,76.5757,12194.0
2018-04-12 13:30:00,103.68,103.84,103.67,103.81,13126.0,76.561,76.6791,76.5536,76.657,13126.0
2018-04-12 13:35:00,103.83,103.91,103.82,103.86,16164.0,76.6717,76.7308,76.6644,76.6939,16164.0
2018-04-12 13:40:00,103.88,104.0,103.87,103.9,16031.0,76.7087,76.7973,76.7013,76.7234,16031.0
2018-04-12 13:45:00,103.92,103.94,103.85,103.86,11869.0,76.7382,76.753,76.6865,76.6939,11869.0
2018-04-12 13:50:00,103.87,103.97,103.86,103.95,13857.0,76.7013,76.7751,76.6939,76.7604,13857.0
2018-04-12 13:55:00,103.95,103.97,103.89,103.89,11525.0,76.7604,76.7751,76.716,76.716,11525.0
2018-04-12 14:00:00,103.9,104.01,103.9,104.01,12647.0,76.7234,76.8047,76.7234,76.8047,12647.0
2018-04-12 14:05:00,103.99,104.11,103.99,104.09,20590.0,76.7899,76.8785,76.7899,76.8637,20590.0
2018-04-12 14:10:00,104.1,104.13,104.04,104.05,19047.0,76.8711,76.8933,76.8268,76.8342,19047.0
2018-04-12 14:15:00,104.06,104.11,104.0,104.03,18059.0,76.8416,76.8785,76.7973,76.8194,18059.0
2018-04-12 14:20:00,104.06,104.17,104.06,104.17,9312.0,76.8416,76.9228,76.8416,76.9228,9312.0
2018-04-12 14:25:00,104.14,104.15,104.02,104.04,13227.0,76.9007,76.908,76.812,76.8268,13227.0
2018-04-12 14:30:00,104.05,104.12,104.05,104.08,15135.0,76.8342,76.8859,76.8342,76.8564,15135.0
2018-04-12 14:35:00,104.09,104.12,103.99,104.01,19573.0,76.8637,76.8859,76.7899,76.8047,19573.0
2018-04-12 14:40:00,104.04,104.16,104.04,104.16,19232.0,76.8268,76.9154,76.8268,76.9154,19232.0
2018-04-12 14:45:00,104.16,104.16,104.04,104.07,12676.0,76.9154,76.9154,76.8268,76.849,12676.0
2018-04-12 14:50:00,104.06,104.19,104.06,104.17,16604.0,76.8416,76.9376,76.8416,76.9228,16604.0
2018-04-12 14:55:00,104.16,104.25,104.11,104.23,15350.0,76.9154,76.9819,76.8785,76.9671,15350.0
2018-04-12 15:00:00,104.22,104.25,104.08,104.08,22777.0,76.9597,76.9819,76.8564,76.8564,22777.0
2018-04-12 15:05:00,104.07,104.07,103.95,103.97,14561.0,76.849,76.849,76.7604,76.7751,14561.0
2018-04-12 15:10:00,103.98,104.06,103.96,104.05,14655.0,76.7825,76.8416,76.7677,76.8342,14655.0
2018-04-12 15:15:00,104.06,104.07,104.0,104.06,25163.0,76.8416,76.849,76.7973,76.8416,25163.0
2018-04-12 15:20:00,104.06,104.18,104.01,104.09,19202.0,76.8416,76.9302,76.8047,76.8637,19202.0
2018-04-12 15:25:00,104.1,104.16,104.06,104.08,17182.0,76.8711,76.9154,76.8416,76.8564,17182.0
2018-04-12 15:30:00,104.06,104.12,104.02,104.08,23132.0,76.8416,76.8859,76.812,76.8564,23132.0
2018-04-12 15:35:00,104.08,104.14,104.03,104.13,26787.0,76.8564,76.9007,76.8194,76.8933,26787.0
2018-04-12 15:40:00,104.12,104.12,103.95,104.02,32738.0,76.8859,76.8859,76.7604,76.812,32738.0
2018-04-12 15:45:00,104.01,104.02,103.84,103.97,53269.0,76.8047,76.812,76.6791,76.7751,53269.0
2018-04-12 15:50:00,103.98,103.98,103.85,103.86,44016.0,76.7825,76.7825,76.6865,76.6939,44016.0
2018-04-12 15:55:00,103.87,103.92,103.79,103.87,79111.0,76.7013,76.7382,76.6422,76.7013,79111.0
2018-04-13 09:30:00,104.36,104.36,103.76,103.76,24321.0,77.0631,77.0631,76.6201,76.6201,24321.0
2018-04-13 09:35:00,103.58,104.18,103.58,104.09,8771.0,76.4871,76.9302,76.4871,76.8637,8771.0
2018-04-13 09:40:00,104.09,104.29,104.02,104.15,6585.0,76.8637,77.0114,76.812,76.908,6585.0
2018-04-13 09:45:00,104.27,104.36,104.14,104.17,8543.0,76.9967,77.0631,76.9007,76.9228,8543.0
2018-04-13 09:50:00,104.2,104.61,104.12,104.39,19762.0,76.945,77.2477,76.8859,77.0853,19762.0
2018-04-13 09:55:00,104.45,104.83,104.4,104.82,11202.0,77.1296,77.4102,77.0927,77.4028,11202.0
2018-04-13 10:00:00,104.74,104.88,104.54,104.55,7835.0,77.3437,77.4471,77.196,77.2034,7835.0
2018-04-13 10:05:00,104.54,104.81,104.54,104.64,14704.0,77.196,77.3954,77.196,77.2699,14704.0
2018-04-13 10:10:00,104.62,104.67,104.52,104.64,10358.0,77.2551,77.292,77.1813,77.2699,10358.0
2018-04-13 10:15:00,104.67,104.89,104.64,104.81,18076.0,77.292,77.4545,77.2699,77.3954,18076.0
2018-04-13 10:20:00,104.77,104.95,104.76,104.91,7351.0,77.3659,77.4988,77.3585,77.4693,7351.0
2018-04-13 10:25:00,104.88,105.01,104.79,104.79,12819.0,77.4471,77.5431,77.3806,77.3806,12819.0
2018-04-13 10:30:00,104.75,104.81,104.56,104.68,15317.0,77.3511,77.3954,77.2108,77.2994,15317.0
2018-04-13 10:35:00,104.68,104.68,104.46,104.46,10989.0,77.2994,77.2994,77.137,77.137,10989.0
2018-04-13 10:40:00,104.51,104.56,104.46,104.47,8695.0,77.1739,77.2108,77.137,77.1443,8695.0
2018-04-13 10:45:00,104.45,104.68,104.44,104.61,6728.0,77.1296,77.2994,77.1222,77.2477,6728.0
2018-04-13 10:50:00,104.59,104.67,104.58,104.66,3933.0,77.233,77.292,77.2256,77.2846,3933.0
2018-04-13 10:55:00,104.66,104.69,104.63,104.66,8566.0,77.2846,77.3068,77.2625,77.2846,8566.0
2018-04-13 11:00:00,104.67,104.79,104.64,104.76,12782.0,77.292,77.3806,77.2699,77.3585,12782.0
2018-04-13 11:05:00,104.8,104.88,104.77,104.77,11633.0,77.388,77.4471,77.3659,77.3659,11633.0
2018-04-13 11:10:00,104.78,104.78,104.46,104.48,6308.0,77.3733,77.3733,77.137,77.1517,6308.0
2018-04-13 11:15:00,104.54,104.61,104.42,104.48,8668.0,77.196,77.2477,77.1074,77.1517,8668.0
2018-04-13 11:20:00,104.47,104.61,104.4,104.48,12281.0,77.1443,77.2477,77.0927,77.1517,12281.0
2018-04-13 11:25:00,104.48,104.53,104.25,104.25,12223.0,77.1517,77.1886,76.9819,76.9819,12223.0
2018-04-13 11:30:00,104.23,104.3,104.21,104.25,6990.0,76.9671,77.0188,76.9523,76.9819,6990.0
2018-04-13 11:35:00,104.27,104.35,104.17,104.2,9992.0,76.9967,77.0557,76.9228,76.945,9992.0
2018-04-13 11:40:00,104.2,104.31,104.13,104.2,11454.0,76.945,77.0262,76.8933,76.945,11454.0
2018-04-13 11:45:00,104.17,104.17,103.98,104.01,2500.0,76.9228,76.9228,76.7825,76.8047,2500.0
2018-04-13 11:50:00,104.01,104.19,104.0,104.09,8819.0,76.8047,76.9376,76.7973,76.8637,8819.0
2018-04-13 11:55:00,104.07,104.1,103.99,103.99,6779.0,76.849,76.8711,76.7899,76.7899,6779.0
2018-04-13 12:00:00,103.99,104.04,103.95,104.04,4277.0,76.7899,76.8268,76.7604,76.8268,4277.0
2018-04-13 12:05:00,104.04,104.04,103.84,103.84,6995.0,76.8268,76.8268,76.6791,76.6791,6995.0
2018-04-13 12:10:00,103.86,103.93,103.85,103.88,7011.0,76.6939,76.7456,76.6865,76.7087,7011.0
2018-04-13 12:15:00,103.89,103.92,103.78,103.86,9239.0,76.716,76.7382,76.6348,76.6939,9239.0
2018-04-13 12:20:00,103.83,104.06,103.82,104.01,5022.0,76.6717,76.8416,76.6644,76.8047,5022.0
2018-04-13 12:25:00,104.0,104.1,103.95,104.1,5049.0,76.7973,76.8711,76.7604,76.8711,5049.0
2018-04-13 12:30:00,104.08,104.1,103.99,103.99,3789.0,76.8564,76.8711,76.7899,76.7899,3789.0
2018-04-13 12:35:00,103.97,104.03,103.9,103.96,7626.0,76.7751,76.8194,76.7234,76.7677,7626.0
2018-04-13 12:40:00,103.96,104.05,103.95,104.02,4980.0,76.7677,76.8342,76.7604,76.812,4980.0
2018-04-13 12:45:00,103.99,104.02,103.94,104.02,4086.0,76.7899,76.812,76.753,76.812,4086.0
2018-04-13 12:50:00,104.08,104.1,103.98,104.02,6910.0,76.8564,76.8711,76.7825,76.812,6910.0
2018-04-13 12:55:00,104.01,104.14,103.99,104.14,9889.0,76.8047,76.9007,76.7899,76.9007,9889.0
2018-04-13 13:00:00,104.13,104.18,104.11,104.18,6426.0,76.8933,76.9302,76.8785,76.9302,6426.0
2018-04-13 13:05:00,104.18,104.29,104.12,104.22,11901.0,76.9302,77.0114,76.8859,76.9597,11901.0
2018-04-13 13:10:00,104.23,104.28,104.16,104.26,6414.0,76.9671,77.004,76.9154,76.9893,6414.0
2018-04-13 13:15:00,104.29,104.31,104.2,104.21,3845.0,77.0114,77.0262,76.945,76.9523,3845.0
2018-04-13 13:20:00,104.2,104.32,104.2,104.31,4697.0,76.945,77.0336,76.945,77.0262,4697.0
2018-04-13 13:25:00,104.31,104.42,104.31,104.33,12015.0,77.0262,77.1074,77.0262,77.041,12015.0
2018-04-13 13:30:00,104.34,104.34,104.17,104.24,7800.0,77.0483,77.0483,76.9228,76.9745,7800.0
2018-04-13 13:35:00,104.22,104.28,104.2,104.2,3910.0,76.9597,77.004,76.945,76.945,3910.0
2018-04-13 13:40:00,104.23,104.32,104.22,104.31,8125.0,76.9671,77.0336,76.9597,77.0262,8125.0
2018-04-13 13:45:00,104.28,104.29,104.14,104.17,16899.0,77.004,77.0114,76.9007,76.9228,16899.0
2018-04-13 13:50:00,104.16,104.18,104.04,104.08,15638.0,76.9154,76.9302,76.8268,76.8564,15638.0
2018-04-13 13:55:00,104.11,104.12,104.01,104.12,16460.0,76.8785,76.8859,76.8047,76.8859,16460.0
2018-04-13 14:00:00,104.12,104.15,104.01,104.01,10697.0,76.8859,76.908,76.8047,76.8047,10697.0
2018-04-13 14:05:00,104.02,104.08,104.0,104.03,7187.0,76.812,76.8564,76.7973,76.8194,7187.0
2018-04-13 14:10:00,104.03,104.08,103.92,103.96,14761.0,76.8194,76.8564,76.7382,76.7677,14761.0
2018-04-13 14:15:00,103.95,104.02,103.9,103.93,11804.0,76.7604,76.812,76.7234,76.7456,11804.0
2018-04-13 14:20:00,103.93,103.93,103.73,103.73,15249.0,76.7456,76.7456,76.5979,76.5979,15249.0
2018-04-13 14:25:00,103.76,103.77,103.57,103.61,18016.0,76.6201,76.6274,76.4797,76.5093,18016.0
2018-04-13 14:30:00,103.54,103.7,103.5,103.66,11728.0,76.4576,76.5757,76.4281,76.5462,11728.0
2018-04-13 14:35:00,103.7,103.7,103.54,103.55,15347.0,76.5757,76.5757,76.4576,76.465,15347.0
2018-04-13 14:40:00,103.56,103.64,103.47,103.61,12884.0,76.4724,76.5314,76.4059,76.5093,12884.0
2018-04-13 14:45:00,103.61,103.67,103.49,103.5,15052.0,76.5093,76.5536,76.4207,76.4281,15052.0
2018-04-13 14:50:00,103.48,103.66,103.44,103.66,13565.0,76.4133,76.5462,76.3838,76.5462,13565.0
2018-04-13 14:55:00,103.64,103.64,103.47,103.48,11880.0,76.5314,76.5314,76.4059,76.4133,11880.0
2018-04-13 15:00:00,103.48,103.51,103.35,103.38,23096.0,76.4133,76.4354,76.3173,76.3394,23096.0
2018-04-13 15:05:00,103.4,103.42,103.35,103.37,8920.0,76.3542,76.369,76.3173,76.3321,8920.0
2018-04-13 15:10:00,103.36,103.52,103.32,103.48,12778.0,76.3247,76.4428,76.2951,76.4133,12778.0
2018-04-13 15:15:00,103.47,103.47,103.13,103.13,15641.0,76.4059,76.4059,76.1548,76.1548,15641.0
2018-04-13 15:20:00,103.15,103.37,103.15,103.37,13836.0,76.1696,76.3321,76.1696,76.3321,13836.0
2018-04-13 15:25:00,103.37,103.37,103.26,103.34,12313.0,76.3321,76.3321,76.2508,76.3099,12313.0
2018-04-13 15:30:00,103.34,103.39,103.28,103.31,16451.0,76.3099,76.3468,76.2656,76.2878,16451.0
2018-04-13 15:35:00,103.3,103.42,103.27,103.41,14632.0,76.2804,76.369,76.2582,76.3616,14632.0
2018-04-13 15:40:00,103.43,103.55,103.37,103.47,27735.0,76.3764,76.465,76.3321,76.4059,27735.0
2018-04-13 15:45:00,103.49,103.62,103.47,103.59,26640.0,76.4207,76.5167,76.4059,76.4945,26640.0
2018-04-13 15:50:00,103.6,103.72,103.59,103.69,30821.0,76.5019,76.5905,76.4945,76.5684,30821.0
2018-04-13 15:55:00,103.67,103.85,103.6,103.75,109826.0,76.5536,76.6865,76.5019,76.6127,109826.0
2018-04-16 09:30:00,104.3,104.3,103.84,103.84,19736.0,77.0188,77.0188,76.6791,76.6791,19736.0
2018-04-16 09:35:00,103.96,104.22,103.92,104.08,7961.0,76.7677,76.9597,76.7382,76.8564,7961.0
2018-04-16 09:40:00,103.99,104.29,103.93,104.25,9429.0,76.7899,77.0114,76.7456,76.9819,9429.0
2018-04-16 09:45:00,104.24,104.27,104.03,104.17,25959.0,76.9745,76.9967,76.8194,76.9228,25959.0
2018-04-16 09:50:00,104.13,104.17,104.04,104.08,23021.0,76.8933,76.9228,76.8268,76.8564,23021.0
2018-04-16 09:55:00,104.08,104.18,104.04,104.1,8390.0,76.8564,76.9302,76.8268,76.8711,8390.0
2018-04-16 10:00:00,104.15,104.31,103.96,104.0,25504.0,76.908,77.0262,76.7677,76.7973,25504.0
2018-04-16 10:05:00,103.99,104.37,103.99,104.25,12834.0,76.7899,77.0705,76.7899,76.9819,12834.0
2018-04-16 10:10:00,104.25,104.3,104.08,104.08,9851.0,76.9819,77.0188,76.8564,76.8564,9851.0
2018-04-16 10:15:00,104.07,104.3,104.07,104.22,8844.0,76.849,77.0188,76.849,76.9597,8844.0
2018-04-16 10:20:00,104.26,104.26,104.08,104.08,10262.0,76.9893,76.9893,76.8564,76.8564,10262.0
2018-04-16 10:25:00,104.05,104.06,103.72,103.8,13484.0,76.8342,76.8416,76.5905,76.6496,13484.0
2018-04-16 10:30:00,103.77,104.11,103.75,103.96,11438.0,76.6274,76.8785,76.6127,76.7677,11438.0
2018-04-16 10:35:00,103.91,103.96,103.77,103.77,10863.0,76.7308,76.7677,76.6274,76.6274,10863.0
2018-04-16 10:40:00,103.75,103.91,103.73,103.75,18810.0,76.6127,76.7308,76.5979,76.6127,18810.0
2018-04-16 10:45:00,103.76,104.03,103.71,104.01,17438.0,76.6201,76.8194,76.5831,76.8047,17438.0
2018-04-16 10:50:00,104.01,104.17,103.97,104.16,28345.0,76.8047,76.9228,76.7751,76.9154,28345.0
2018-04-16 10:55:00,104.16,104.37,104.14,104.18,40364.0,76.9154,77.0705,76.9007,76.9302,40364.0
2018-04-16 11:00:00,104.19,104.24,103.99,104.11,38447.0,76.9376,76.9745,76.7899,76.8785,38447.0
2018-04-16 11:05:00,104.08,104.24,104.06,104.22,25830.0,76.8564,76.9745,76.8416,76.9597,25830.0
2018-04-16 11:10:00,104.21,104.31,104.08,104.16,35245.0,76.9523,77.0262,76.8564,76.9154,35245.0
2018-04-16 11:15:00,104.14,104.3,104.12,104.24,17799.0,76.9007,77.0188,76.8859,76.9745,17799.0
2018-04-16 11:20:00,104.27,104.45,104.24,104.45,17354.0,76.9967,77.1296,76.9745,77.1296,17354.0
2018-04-16 11:25:00,104.44,104.58,104.41,104.48,13614.0,77.1222,77.2256,77.1,77.1517,13614.0
2018-04-16 11:30:00,104.48,104.66,104.47,104.5,29480.0,77.1517,77.2846,77.1443,77.1665,29480.0
2018-04-16 11:35:00,104.47,104.68,104.47,104.57,20339.0,77.1443,77.2994,77.1443,77.2182,20339.0
2018-04-16 11:40:00,104.57,104.63,104.54,104.62,11202.0,77.2182,77.2625,77.196,77.2551,11202.0
2018-04-16 11:45:00,104.63,104.75,104.59,104.72,26352.0,77.2625,77.3511,77.233,77.329,26352.0
2018-04-16 11:50:00,104.65,104.74,104.56,104.56,28773.0,77.2773,77.3437,77.2108,77.2108,28773.0
2018-04-16 11:55:00,104.58,104.76,104.54,104.67,65525.0,77.2256,77.3585,77.196,77.292,65525.0
2018-04-16 12:00:00,104.66,104.96,104.65,104.82,20319.0,77.2846,77.5062,77.2773,77.4028,20319.0
2018-04-16 12:05:00,104.8,104.94,104.76,104.84,9123.0,77.388,77.4914,77.3585,77.4176,9123.0
2018-04-16 12:10:00,104.85,104.98,104.85,104.96,8041.0,77.4249,77.5209,77.4249,77.5062,8041.0
2018-04-16 12:15:00,104.93,104.97,104.87,104.95,11251.0,77.484,77.5136,77.4397,77.4988,11251.0
2018-04-16 12:20:00,104.95,105.06,104.93,104.93,13593.0,77.4988,77.58,77.484,77.484,13593.0
2018-04-16 12:25:00,104.96,104.97,104.72,104.72,7139.0,77.5062,77.5136,77.329,77.329,7139.0
2018-04-16 12:30:00,104.75,104.78,104.61,104.67,12517.0,77.3511,77.3733,77.2477,77.292,12517.0
2018-04-16 12:35:00,104.66,104.74,104.6,104.62,9257.0,77.2846,77.3437,77.2403,77.2551,9257.0
2018-04-16 12:40:00,104.61,104.65,104.52,104.52,5892.0,77.2477,77.2773,77.1813,77.1813,5892.0
2018-04-16 12:45:00,104.51,104.57,104.44,104.53,12444.0,77.1739,77.2182,77.1222,77.1886,12444.0
2018-04-16 12:50:00,104.54,104.59,104.5,104.55,13846.0,77.196,77.233,77.1665,77.2034,13846.0
2018-04-16 12:55:00,104.54,104.58,104.45,104.5,7750.0,77.196,77.2256,77.1296,77.1665,7750.0
2018-04-16 13:00:00,104.53,104.64,104.53,104.6,9287.0,77.1886,77.2699,77.1886,77.2403,9287.0
2018-04-16 13:05:00,104.6,104.7,104.56,104.61,10187.0,77.2403,77.3142,77.2108,77.2477,10187.0
2018-04-16 13:10:00,104.59,104.7,104.54,104.65,10820.0,77.233,77.3142,77.196,77.2773,10820.0
2018-04-16 13:15:00,104.65,104.71,104.55,104.59,10241.0,77.2773,77.3216,77.2034,77.233,10241.0
2018-04-16 13:20:00,104.58,104.65,104.54,104.56,10577.0,77.2256,77.2773,77.196,77.2108,10577.0
2018-04-16 13:25:00,104.58,104.66,104.55,104.64,9633.0,77.2256,77.2846,77.2034,77.2699,9633.0
2018-04-16 13:30:00,104.65,104.7,104.6,104.67,9698.0,77.2773,77.3142,77.2403,77.292,9698.0
2018-04-16 13:35:00,104.7,104.73,104.54,104.54,11014.0,77.3142,77.3363,77.196,77.196,11014.0
2018-04-16 13:40:00,104.56,104.61,104.51,104.59,25298.0,77.2108,77.2477,77.1739,77.233,25298.0
2018-04-16 13:45:00,104.59,104.64,104.57,104.58,7420.0,77.233,77.2699,77.2182,77.2256,7420.0
2018-04-16 13:50:00,104.58,104.58,104.45,104.54,11056.0,77.2256,77.2256,77.1296,77.196,11056.0
2018-04-16 13:55:00,104.51,104.55,104.45,104.54,7351.0,77.1739,77.2034,77.1296,77.196,7351.0
2018-04-16 14:00:00,104.53,104.57,104.47,104.48,9411.0,77.1886,77.2182,77.1443,77.1517,9411.0
2018-04-16 14:05:00,104.46,104.47,104.42,104.47,9758.0,77.137,77.1443,77.1074,77.1443,9758.0
2018-04-16 14:10:00,104.47,104.56,104.46,104.47,11170.0,77.1443,77.2108,77.137,77.1443,11170.0
2018-04-16 14:15:00,104.46,104.57,104.46,104.5,12580.0,77.137,77.2182,77.137,77.1665,12580.0
2018-04-16 14:20:00,104.5,104.53,104.39,104.39,7499.0,77.1665,77.1886,77.0853,77.0853,7499.0
2018-04-16 14:25:00,104.39,104.4,104.33,104.34,8932.0,77.0853,77.0927,77.041,77.0483,8932.0
2018-04-16 14:30:00,104.34,104.5,104.34,104.49,14131.0,77.0483,77.1665,77.0483,77.1591,14131.0
2018-04-16 14:35:00,104.48,104.56,104.48,104.53,16208.0,77.1517,77.2108,77.1517,77.1886,16208.0
2018-04-16 14:40:00,104.51,104.55,104.46,104.52,10548.0,77.1739,77.2034,77.137,77.1813,10548.0
2018-04-16 14:45:00,104.52,104.62,104.51,104.59,14175.0,77.1813,77.2551,77.1739,77.233,14175.0
2018-04-16 14:50:00,104.57,104.57,104.3,104.35,17256.0,77.2182,77.2182,77.0188,77.0557,17256.0
2018-04-16 14:55:00,104.38,104.38,104.15,104.15,22953.0,77.0779,77.0779,76.908,76.908,22953.0
2018-04-16 15:00:00,104.14,104.4,104.13,104.4,16457.0,76.9007,77.0927,76.8933,77.0927,16457.0
2018-04-16 15:05:00,104.4,104.48,104.39,104.48,16076.0,77.0927,77.1517,77.0853,77.1517,16076.0
2018-04-16 15:10:00,104.48,104.48,104.36,104.46,13473.0,77.1517,77.1517,77.0631,77.137,13473.0
2018-04-16 15:15:00,104.45,104.47,104.38,104.44,18237.0,77.1296,77.1443,77.0779,77.1222,18237.0
2018-04-16 15:20:00,104.43,104.44,104.31,104.35,18747.0,77.1148,77.1222,77.0262,77.0557,18747.0
2018-04-16 15:25:00,104.34,104.49,104.31,104.49,21475.0,77.0483,77.1591,77.0262,77.1591,21475.0
2018-04-16 15:30:00,104.5,104.53,104.43,104.5,15208.0,77.1665,77.1886,77.1148,77.1665,15208.0
2018-04-16 15:35:00,104.5,104.54,104.48,104.53,21446.0,77.1665,77.196,77.1517,77.1886,21446.0
2018-04-16 15:40:00,104.54,104.71,104.51,104.71,29762.0,77.196,77.3216,77.1739,77.3216,29762.0
2018-04-16 15:45:00,104.71,104.72,104.4,104.45,30304.0,77.3216,77.329,77.0927,77.1296,30304.0
2018-04-16 15:50:00,104.46,104.59,104.46,104.58,34872.0,77.137,77.233,77.137,77.2256,34872.0
2018-04-16 15:55:00,104.57,104.57,104.28,104.35,87110.0,77.2182,77.2182,77.004,77.0557,87110.0
2018-04-17 09:30:00,104.92,104.93,104.36,104.36,31416.0,77.4766,77.484,77.0631,77.0631,31416.0
2018-04-17 09:35:00,104.38,104.91,104.32,104.91,10129.0,77.0779,77.4693,77.0336,77.4693,10129.0
2018-04-17 09:40:00,104.97,105.27,104.92,105.2,16469.0,77.5136,77.7351,77.4766,77.6834,16469.0
2018-04-17 09:45:00,105.24,105.54,105.24,105.3,15719.0,77.7129,77.9345,77.7129,77.7572,15719.0
2018-04-17 09:50:00,105.34,106.11,105.32,106.1,32860.0,77.7868,78.3554,77.772,78.348,32860.0
2018-04-17 09:55:00,106.13,106.31,105.79,105.89,73699.0,78.3701,78.5031,78.1191,78.1929,73699.0
2018-04-17 10:00:00,105.85,105.91,105.65,105.68,15908.0,78.1634,78.2077,78.0157,78.0378,15908.0
2018-04-17 10:05:00,105.69,105.73,105.5,105.67,54767.0,78.0452,78.0748,77.9049,78.0305,54767.0
2018-04-17 10:10:00,105.68,106.04,105.68,105.97,40740.0,78.0378,78.3037,78.0378,78.252,40740.0
2018-04-17 10:15:00,106.0,106.03,105.88,105.89,29532.0,78.2741,78.2963,78.1855,78.1929,29532.0
2018-04-17 10:20:00,105.88,105.95,105.8,105.94,14415.0,78.1855,78.2372,78.1265,78.2298,14415.0
2018-04-17 10:25:00,105.94,106.1,105.85,105.94,55910.0,78.2298,78.348,78.1634,78.2298,55910.0
2018-04-17 10:30:00,105.91,106.01,105.77,106.0,27618.0,78.2077,78.2815,78.1043,78.2741,27618.0
2018-04-17 10:35:00,106.0,106.16,105.98,106.1,17504.0,78.2741,78.3923,78.2594,78.348,17504.0
2018-04-17 10:40:00,106.12,106.32,106.06,106.32,11755.0,78.3628,78.5104,78.3185,78.5104,11755.0
2018-04-17 10:45:00,106.33,106.53,106.32,106.53,14522.0,78.5178,78.6655,78.5104,78.6655,14522.0
2018-04-17 10:50:00,106.51,106.61,106.51,106.61,11442.0,78.6507,78.7246,78.6507,78.7246,11442.0
2018-04-17 10:55:00,106.6,106.88,106.58,106.88,21169.0,78.7172,78.924,78.7024,78.924,21169.0
2018-04-17 11:00:00,106.9,106.93,106.74,106.82,20134.0,78.9387,78.9609,78.8206,78.8797,20134.0
2018-04-17 11:05:00,106.84,106.84,106.72,106.79,8248.0,78.8944,78.8944,78.8058,78.8575,8248.0
2018-04-17 11:10:00,106.79,106.94,106.69,106.78,45555.0,78.8575,78.9683,78.7837,78.8501,45555.0
2018-04-17 11:15:00,106.77,106.81,106.55,106.73,37026.0,78.8427,78.8723,78.6803,78.8132,37026.0
2018-04-17 11:20:00,106.74,106.92,106.67,106.87,53357.0,78.8206,78.9535,78.7689,78.9166,53357.0
2018-04-17 11:25:00,106.88,107.06,106.79,106.97,45897.0,78.924,79.0569,78.8575,78.9904,45897.0
2018-04-17 11:30:00,106.97,107.01,106.5,106.53,62670.0,78.9904,79.02,78.6434,78.6655,62670.0
2018-04-17 11:35:00,106.55,106.74,106.22,106.29,65213.0,78.6803,78.8206,78.4366,78.4883,65213.0
2018-04-17 11:40:00,106.29,106.43,106.13,106.25,69923.0,78.4883,78.5917,78.3701,78.4588,69923.0
2018-04-17 11:45:00,106.29,106.46,106.19,106.44,21748.0,78.4883,78.6138,78.4144,78.5991,21748.0
2018-04-17 11:50:00,106.44,106.59,106.38,106.59,33867.0,78.5991,78.7098,78.5548,78.7098,33867.0
2018-04-17 11:55:00,106.59,106.59,106.21,106.26,27495.0,78.7098,78.7098,78.4292,78.4661,27495.0
2018-04-17 12:00:00,106.26,106.27,106.06,106.09,8013.0,78.4661,78.4735,78.3185,78.3406,8013.0
2018-04-17 12:05:00,106.13,106.3,106.04,106.16,16742.0,78.3701,78.4957,78.3037,78.3923,16742.0
2018-04-17 12:10:00,106.16,106.16,105.85,105.86,13921.0,78.3923,78.3923,78.1634,78.1708,13921.0
2018-04-17 12:15:00,105.88,105.92,105.68,105.7,15457.0,78.1855,78.2151,78.0378,78.0526,15457.0
2018-04-17 12:20:00,105.68,105.86,105.68,105.78,13944.0,78.0378,78.1708,78.0378,78.1117,13944.0
2018-04-17 12:25:00,105.79,105.81,105.7,105.77,14038.0,78.1191,78.1338,78.0526,78.1043,14038.0
2018-04-17 12:30:00,105.79,105.9,105.75,105.85,15921.0,78.1191,78.2003,78.0895,78.1634,15921.0
2018-04-17 12:35:00,105.85,105.91,105.74,105.89,14649.0,78.1634,78.2077,78.0822,78.1929,14649.0
2018-04-17 12:40:00,105.91,105.92,105.8,105.87,9868.0,78.2077,78.2151,78.1265,78.1782,9868.0
2018-04-17 12:45:00,105.85,105.88,105.79,105.79,6997.0,78.1634,78.1855,78.1191,78.1191,6997.0
2018-04-17 12:50:00,105.81,105.87,105.77,105.77,12403.0,78.1338,78.1782,78.1043,78.1043,12403.0
2018-04-17 12:55:00,105.77,105.81,105.73,105.81,7912.0,78.1043,78.1338,78.0748,78.1338,7912.0
2018-04-17 13:00:00,105.82,105.89,105.71,105.86,20458.0,78.1412,78.1929,78.06,78.1708,20458.0
2018-04-17 13:05:00,105.86,105.87,105.71,105.72,13287.0,78.1708,78.1782,78.06,78.0674,13287.0
2018-04-17 13:10:00,105.69,105.81,105.68,105.78,11302.0,78.0452,78.1338,78.0378,78.1117,11302.0
2018-04-17 13:15:00,105.79,105.83,105.7,105.83,8526.0,78.1191,78.1486,78.0526,78.1486,8526.0
2018-04-17 13:20:00,105.83,105.94,105.76,105.76,12206.0,78.1486,78.2298,78.0969,78.0969,12206.0
2018-04-17 13:25:00,105.72,105.84,105.72,105.83,5530.0,78.0674,78.156,78.0674,78.1486,5530.0
2018-04-17 13:30:00,105.84,105.92,105.84,105.88,13006.0,78.156,78.2151,78.156,78.1855,13006.0
2018-04-17 13:35:00,105.86,106.07,105.86,106.05,17461.0,78.1708,78.3258,78.1708,78.3111,17461.0
2018-04-17 13:40:00,106.0,106.13,106.0,106.08,10554.0,78.2741,78.3701,78.2741,78.3332,10554.0
2018-04-17 13:45:00,106.06,106.12,105.99,106.12,33085.0,78.3185,78.3628,78.2668,78.3628,33085.0
2018-04-17 13:50:00,106.12,106.12,105.96,106.01,17091.0,78.3628,78.3628,78.2446,78.2815,17091.0
2018-04-17 13:55:00,105.99,106.1,105.92,106.08,14380.0,78.2668,78.348,78.2151,78.3332,14380.0
2018-04-17 14:00:00,106.08,106.28,106.07,106.25,14231.0,78.3332,78.4809,78.3258,78.4588,14231.0
2018-04-17 14:05:00,106.25,106.35,106.15,106.21,12138.0,78.4588,78.5326,78.3849,78.4292,12138.0
2018-04-17 14:10:00,106.22,106.28,106.21,106.21,11839.0,78.4366,78.4809,78.4292,78.4292,11839.0
2018-04-17 14:15:00,106.23,106.35,106.17,106.35,18623.0,78.444,78.5326,78.3997,78.5326,18623.0
2018-04-17 14:20:00,106.33,106.37,106.2,106.27,14284.0,78.5178,78.5474,78.4218,78.4735,14284.0
2018-04-17 14:25:00,106.24,106.3,106.15,106.26,19469.0,78.4514,78.4957,78.3849,78.4661,19469.0
2018-04-17 14:30:00,106.28,106.39,106.24,106.27,9588.0,78.4809,78.5621,78.4514,78.4735,9588.0
2018-04-17 14:35:00,106.27,106.31,106.21,106.26,102351.0,78.4735,78.5031,78.4292,78.4661,102351.0
2018-04-17 14:40:00,106.26,106.32,106.23,106.24,13291.0,78.4661,78.5104,78.444,78.4514,13291.0
2018-04-17 14:45:00,106.28,106.39,106.28,106.37,13414.0,78.4809,78.5621,78.4809,78.5474,13414.0
2018-04-17 14:50:00,106.36,106.45,106.21,106.21,12317.0,78.54,78.6064,78.4292,78.4292,12317.0
2018-04-17 14:55:00,106.23,106.42,106.21,106.26,24347.0,78.444,78.5843,78.4292,78.4661,24347.0
2018-04-17 15:00:00,106.29,106.37,106.2,106.27,36001.0,78.4883,78.5474,78.4218,78.4735,36001.0
2018-04-17 15:05:00,106.3,106.58,106.28,106.56,18152.0,78.4957,78.7024,78.4809,78.6877,18152.0
2018-04-17 15:10:00,106.58,106.67,106.57,106.67,24633.0,78.7024,78.7689,78.6951,78.7689,24633.0
2018-04-17 15:15:00,106.67,106.86,106.65,106.84,29427.0,78.7689,78.9092,78.7541,78.8944,29427.0
2018-04-17 15:20:00,106.84,107.03,106.84,107.02,35832.0,78.8944,79.0347,78.8944,79.0274,35832.0
2018-04-17 15:25:00,107.02,107.04,106.94,107.0,47190.0,79.0274,79.0421,78.9683,79.0126,47190.0
2018-04-17 15:30:00,106.98,106.99,106.82,106.84,44611.0,78.9978,79.0052,78.8797,78.8944,44611.0
2018-04-17 15:35:00,106.86,106.89,106.42,106.44,59350.0,78.9092,78.9314,78.5843,78.5991,59350.0
2018-04-17 15:40:00,106.47,106.55,106.4,106.54,42725.0,78.6212,78.6803,78.5695,78.6729,42725.0
2018-04-17 15:45:00,106.54,106.65,106.53,106.64,64785.0,78.6729,78.7541,78.6655,78.7467,64785.0
2018-04-17 15:50:00,106.65,106.65,106.38,106.38,77878.0,78.7541,78.7541,78.5548,78.5548,77878.0
2018-04-17 15:55:00,106.38,106.39,106.11,106.13,152328.0,78.5548,78.5621,78.3554,78.3701,152328.0
2018-04-18 09:30:00,105.99,106.31,105.69,106.31,25999.0,78.2668,78.5031,78.0452,78.5031,25999.0
2018-04-18 09:35:00,106.15,106.21,105.61,105.61,9178.0,78.3849,78.4292,77.9862,77.9862,9178.0
2018-04-18 09:40:00,105.56,105.66,105.45,105.59,12651.0,77.9492,78.0231,77.868,77.9714,12651.0
2018-04-18 09:45:00,105.6,105.79,105.52,105.75,11729.0,77.9788,78.1191,77.9197,78.0895,11729.0
2018-04-18 09:50:00,105.74,106.4,105.74,106.26,39517.0,78.0822,78.5695,78.0822,78.4661,39517.0
2018-04-18 09:55:00,106.22,106.49,106.2,106.41,14132.0,78.4366,78.636,78.4218,78.5769,14132.0
2018-04-18 10:00:00,106.43,106.47,106.33,106.47,12460.0,78.5917,78.6212,78.5178,78.6212,12460.0
2018-04-18 10:05:00,106.43,106.45,106.33,106.39,17792.0,78.5917,78.6064,78.5178,78.5621,17792.0
2018-04-18 10:10:00,106.4,106.42,106.23,106.23,11653.0,78.5695,78.5843,78.444,78.444,11653.0
2018-04-18 10:15:00,106.26,106.44,106.25,106.37,5333.0,78.4661,78.5991,78.4588,78.5474,5333.0
2018-04-18 10:20:00,106.38,106.59,106.38,106.49,12080.0,78.5548,78.7098,78.5548,78.636,12080.0
2018-04-18 10:25:00,106.46,106.67,106.45,106.67,8693.0,78.6138,78.7689,78.6064,78.7689,8693.0
2018-04-18 10:30:00,106.67,106.89,106.64,106.84,20149.0,78.7689,78.9314,78.7467,78.8944,20149.0
2018-04-18 10:35:00,106.84,107.08,106.84,106.91,26880.0,78.8944,79.0717,78.8944,78.9461,26880.0
2018-04-18 10:40:00,106.9,107.15,106.9,107.15,23431.0,78.9387,79.1233,78.9387,79.1233,23431.0
2018-04-18 10:45:00,107.15,107.15,106.93,107.02,24705.0,79.1233,79.1233,78.9609,79.0274,24705.0
2018-04-18 10:50:00,106.97,106.97,106.74,106.74,39911.0,78.9904,78.9904,78.8206,78.8206,39911.0
2018-04-18 10:55:00,106.72,106.98,106.71,106.94,30678.0,78.8058,78.9978,78.7984,78.9683,30678.0
2018-04-18 11:00:00,106.93,107.34,106.93,107.18,43522.0,78.9609,79.2637,78.9609,79.1455,43522.0
2018-04-18 11:05:00,107.18,107.19,107.0,107.01,51897.0,79.1455,79.1529,79.0126,79.02,51897.0
2018-04-18 11:10:00,106.98,107.01,106.87,106.97,24882.0,78.9978,79.02,78.9166,78.9904,24882.0
2018-04-18 11:15:00,106.97,107.16,106.95,106.95,9210.0,78.9904,79.1307,78.9757,78.9757,9210.0
2018-04-18 11:20:00,106.97,107.03,106.85,106.88,22966.0,78.9904,79.0347,78.9018,78.924,22966.0
2018-04-18 11:25:00,106.85,106.92,106.72,106.8,21042.0,78.9018,78.9535,78.8058,78.8649,21042.0
2018-04-18 11:30:00,106.8,106.81,106.71,106.76,6532.0,78.8649,78.8723,78.7984,78.8354,6532.0
2018-04-18 11:35:00,106.78,106.9,106.78,106.82,10300.0,78.8501,78.9387,78.8501,78.8797,10300.0
2018-04-18 11:40:00,106.81,106.85,106.71,106.71,9155.0,78.8723,78.9018,78.7984,78.7984,9155.0
2018-04-18 11:45:00,106.7,106.76,106.62,106.62,16097.0,78.7911,78.8354,78.732,78.732,16097.0
2018-04-18 11:50:00,106.61,106.71,106.57,106.69,8572.0,78.7246,78.7984,78.6951,78.7837,8572.0
2018-04-18 11:55:00,106.69,106.92,106.66,106.77,18840.0,78.7837,78.9535,78.7615,78.8427,18840.0
2018-04-18 12:00:00,106.79,106.87,106.78,106.78,8825.0,78.8575,78.9166,78.8501,78.8501,8825.0
2018-04-18 12:05:00,106.8,106.91,106.78,106.9,11667.0,78.8649,78.9461,78.8501,78.9387,11667.0
2018-04-18 12:10:00,106.88,107.28,106.87,107.07,85569.0,78.924,79.2193,78.9166,79.0643,85569.0
2018-04-18 12:15:00,107.07,107.3,107.04,107.29,25619.0,79.0643,79.2341,79.0421,79.2267,25619.0
2018-04-18 12:20:00,107.28,107.52,107.28,107.46,30746.0,79.2193,79.3966,79.2193,79.3523,30746.0
2018-04-18 12:25:00,107.42,107.43,107.24,107.27,12151.0,79.3227,79.3301,79.1898,79.212,12151.0
2018-04-18 12:30:00,107.25,107.25,107.07,107.09,14233.0,79.1972,79.1972,79.0643,79.079,14233.0
2018-04-18 12:35:00,107.11,107.17,107.0,107.09,11983.0,79.0938,79.1381,79.0126,79.079,11983.0
2018-04-18 12:40:00,107.06,107.08,106.87,106.93,35363.0,79.0569,79.0717,78.9166,78.9609,35363.0
2018-04-18 12:45:00,106.94,106.94,106.8,106.83,11254.0,78.9683,78.9683,78.8649,78.887,11254.0
2018-04-18 12:50:00,106.84,106.9,106.82,106.89,8075.0,78.8944,78.9387,78.8797,78.9314,8075.0
2018-04-18 12:55:00,106.85,106.9,106.83,106.86,8276.0,78.9018,78.9387,78.887,78.9092,8276.0
2018-04-18 13:00:00,106.85,106.9,106.83,106.9,9915.0,78.9018,78.9387,78.887,78.9387,9915.0
2018-04-18 13:05:00,106.9,107.03,106.87,107.03,22507.0,78.9387,79.0347,78.9166,79.0347,22507.0
2018-04-18 13:10:00,107.0,107.07,106.99,107.03,13030.0,79.0126,79.0643,79.0052,79.0347,13030.0
2018-04-18 13:15:00,107.07,107.1,107.03,107.03,11507.0,79.0643,79.0864,79.0347,79.0347,11507.0
2018-04-18 13:20:00,107.03,107.1,107.03,107.06,9217.0,79.0347,79.0864,79.0347,79.0569,9217.0
2018-04-18 13:25:00,107.04,107.04,106.84,106.86,12522.0,79.0421,79.0421,78.8944,78.9092,12522.0
2018-04-18 13:30:00,106.86,106.89,106.8,106.89,19522.0,78.9092,78.9314,78.8649,78.9314,19522.0
2018-04-18 13:35:00,106.89,106.9,106.84,106.86,8498.0,78.9314,78.9387,78.8944,78.9092,8498.0
2018-04-18 13:40:00,106.87,106.87,106.76,106.76,11232.0,78.9166,78.9166,78.8354,78.8354,11232.0
2018-04-18 13:45:00,106.75,106.76,106.69,106.74,11380.0,78.828,78.8354,78.7837,78.8206,11380.0
2018-04-18 13:50:00,106.76,106.78,106.71,106.74,12206.0,78.8354,78.8501,78.7984,78.8206,12206.0
2018-04-18 13:55:00,106.73,106.83,106.72,106.73,16423.0,78.8132,78.887,78.8058,78.8132,16423.0
2018-04-18 14:00:00,106.72,106.74,106.62,106.72,11112.0,78.8058,78.8206,78.732,78.8058,11112.0
2018-04-18 14:05:00,106.7,106.88,106.7,106.86,12276.0,78.7911,78.924,78.7911,78.9092,12276.0
2018-04-18 14:10:00,106.85,106.94,106.84,106.93,13717.0,78.9018,78.9683,78.8944,78.9609,13717.0
2018-04-18 14:15:00,106.94,107.01,106.91,106.98,10799.0,78.9683,79.02,78.9461,78.9978,10799.0
2018-04-18 14:20:00,106.98,107.0,106.79,106.79,12945.0,78.9978,79.0126,78.8575,78.8575,12945.0
2018-04-18 14:25:00,106.81,106.91,106.81,106.88,8061.0,78.8723,78.9461,78.8723,78.924,8061.0
2018-04-18 14:30:00,106.9,106.94,106.86,106.92,15106.0,78.9387,78.9683,78.9092,78.9535,15106.0
2018-04-18 14:35:00,106.91,106.93,106.86,106.88,26025.0,78.9461,78.9609,78.9092,78.924,26025.0
2018-04-18 14:40:00,106.89,106.98,106.85,106.97,14390.0,78.9314,78.9978,78.9018,78.9904,14390.0
2018-04-18 14:45:00,106.97,107.22,106.96,107.22,19932.0,78.9904,79.175,78.983,79.175,19932.0
2018-04-18 14:50:00,107.21,107.23,107.07,107.07,22175.0,79.1677,79.1824,79.0643,79.0643,22175.0
2018-04-18 14:55:00,107.03,107.1,106.96,106.96,15459.0,79.0347,79.0864,78.983,78.983,15459.0
2018-04-18 15:00:00,106.98,107.0,106.86,106.98,16189.0,78.9978,79.0126,78.9092,78.9978,16189.0
2018-04-18 15:05:00,106.98,106.99,106.88,106.93,16692.0,78.9978,79.0052,78.924,78.9609,16692.0
2018-04-18 15:10:00,106.94,106.98,106.89,106.89,20754.0,78.9683,78.9978,78.9314,78.9314,20754.0
2018-04-18 15:15:00,106.89,106.91,106.79,106.85,20309.0,78.9314,78.9461,78.8575,78.9018,20309.0
2018-04-18 15:20:00,106.85,106.93,106.74,106.74,22315.0,78.9018,78.9609,78.8206,78.8206,22315.0
2018-04-18 15:25:00,106.72,106.87,106.71,106.79,28558.0,78.8058,78.9166,78.7984,78.8575,28558.0
2018-04-18 15:30:00,106.79,106.86,106.77,106.83,24212.0,78.8575,78.9092,78.8427,78.887,24212.0
2018-04-18 15:35:00,106.83,106.86,106.81,106.82,27606.0,78.887,78.9092,78.8723,78.8797,27606.0
2018-04-18 15:40:00,106.82,106.92,106.8,106.91,41982.0,78.8797,78.9535,78.8649,78.9461,41982.0
2018-04-18 15:45:00,106.89,106.9,106.68,106.68,37727.0,78.9314,78.9387,78.7763,78.7763,37727.0
2018-04-18 15:50:00,106.7,106.78,106.67,106.76,49862.0,78.7911,78.8501,78.7689,78.8354,49862.0
2018-04-18 15:55:00,106.76,106.77,106.51,106.58,133885.0,78.8354,78.8427,78.6507,78.7024,133885.0
2018-04-19 09:30:00,104.81,105.57,103.03,103.06,102636.0,77.3954,77.9566,76.081,76.1031,102636.0
2018-04-19 09:35:00,103.52,104.15,103.08,103.47,54212.0,76.4428,76.908,76.1179,76.4059,54212.0
2018-04-19 09:40:00,103.66,103.66,102.57,102.88,88395.0,76.5462,76.5462,75.7413,75.9702,88395.0
2018-04-19 09:45:00,102.8,103.03,102.23,102.9,91762.0,75.9112,76.081,75.4902,75.985,91762.0
2018-04-19 09:50:00,102.92,102.92,102.28,102.6,58187.0,75.9998,75.9998,75.5272,75.7635,58187.0
2018-04-19 09:55:00,102.56,103.05,102.56,102.8,46993.0,75.7339,76.0958,75.7339,75.9112,46993.0
2018-04-19 10:00:00,102.84,102.96,102.6,102.7,37070.0,75.9407,76.0293,75.7635,75.8373,37070.0
2018-04-19 10:05:00,102.61,102.89,102.61,102.86,31696.0,75.7709,75.9776,75.7709,75.9555,31696.0
2018-04-19 10:10:00,102.84,102.84,102.18,102.28,51087.0,75.9407,75.9407,75.4533,75.5272,51087.0
2018-04-19 10:15:00,102.29,102.65,102.26,102.56,52056.0,75.5346,75.8004,75.5124,75.7339,52056.0
2018-04-19 10:20:00,102.58,102.75,102.31,102.34,68806.0,75.7487,75.8742,75.5493,75.5715,68806.0
2018-04-19 10:25:00,102.29,102.35,102.06,102.16,30942.0,75.5346,75.5789,75.3647,75.4386,30942.0
2018-04-19 10:30:00,102.12,102.7,101.9,102.65,32948.0,75.409,75.8373,75.2466,75.8004,32948.0
2018-04-19 10:35:00,102.65,102.85,102.38,102.61,37934.0,75.8004,75.9481,75.601,75.7709,37934.0
2018-04-19 10:40:00,102.64,102.67,102.46,102.63,44324.0,75.793,75.8152,75.6601,75.7856,44324.0
2018-04-19 10:45:00,102.63,102.63,102.3,102.39,31825.0,75.7856,75.7856,75.5419,75.6084,31825.0
2018-04-19 10:50:00,102.36,102.63,102.36,102.44,29676.0,75.5862,75.7856,75.5862,75.6453,29676.0
2018-04-19 10:55:00,102.43,102.55,102.35,102.5,20808.0,75.6379,75.7265,75.5789,75.6896,20808.0
2018-04-19 11:00:00,102.46,102.74,102.34,102.41,53733.0,75.6601,75.8668,75.5715,75.6232,53733.0
2018-04-19 11:05:00,102.4,102.59,102.1,102.11,42660.0,75.6158,75.7561,75.3942,75.4016,42660.0
2018-04-19 11:10:00,102.12,102.43,101.92,102.38,38832.0,75.409,75.6379,75.2613,75.601,38832.0
2018-04-19 11:15:00,102.43,102.58,102.23,102.28,53504.0,75.6379,75.7487,75.4902,75.5272,53504.0
2018-04-19 11:20:00,102.32,102.39,102.13,102.2,44403.0,75.5567,75.6084,75.4164,75.4681,44403.0
2018-04-19 11:25:00,102.19,103.0,102.17,102.71,99919.0,75.4607,76.0588,75.4459,75.8447,99919.0
2018-04-19 11:30:00,102.74,102.77,102.4,102.55,37572.0,75.8668,75.889,75.6158,75.7265,37572.0
2018-04-19 11:35:00,102.55,102.74,102.39,102.39,42061.0,75.7265,75.8668,75.6084,75.6084,42061.0
2018-04-19 11:40:00,102.39,102.5,102.14,102.22,32905.0,75.6084,75.6896,75.4238,75.4829,32905.0
2018-04-19 11:45:00,102.22,102.25,101.89,102.0,27900.0,75.4829,75.505,75.2392,75.3204,27900.0
2018-04-19 11:50:00,101.96,101.98,101.52,101.52,25603.0,75.2909,75.3056,74.966,74.966,25603.0
2018-04-19 11:55:00,101.55,101.77,101.53,101.56,53036.0,74.9881,75.1506,74.9733,74.9955,53036.0
2018-04-19 12:00:00,101.57,102.2,101.57,102.19,56978.0,75.0029,75.4681,75.0029,75.4607,56978.0
2018-04-19 12:05:00,102.2,102.3,102.08,102.13,30036.0,75.4681,75.5419,75.3795,75.4164,30036.0
2018-04-19 12:10:00,102.13,102.65,102.07,102.47,74607.0,75.4164,75.8004,75.3721,75.6675,74607.0
2018-04-19 12:15:00,102.44,102.73,102.4,102.66,45051.0,75.6453,75.8595,75.6158,75.8078,45051.0
2018-04-19 12:20:00,102.62,102.82,102.53,102.77,46128.0,75.7782,75.9259,75.7118,75.889,46128.0
2018-04-19 12:25:00,102.8,102.86,102.57,102.59,30917.0,75.9112,75.9555,75.7413,75.7561,30917.0
2018-04-19 12:30:00,102.6,102.64,102.42,102.52,16973.0,75.7635,75.793,75.6305,75.7044,16973.0
2018-04-19 12:35:00,102.49,102.55,102.37,102.52,15725.0,75.6822,75.7265,75.5936,75.7044,15725.0
2018-04-19 12:40:00,102.47,102.47,102.29,102.38,21430.0,75.6675,75.6675,75.5346,75.601,21430.0
2018-04-19 12:45:00,102.34,102.48,102.26,102.28,36016.0,75.5715,75.6749,75.5124,75.5272,36016.0
2018-04-19 12:50:00,102.29,102.38,102.29,102.3,16072.0,75.5346,75.601,75.5346,75.5419,16072.0
2018-04-19 12:55:00,102.29,102.42,102.29,102.3,39932.0,75.5346,75.6305,75.5346,75.5419,39932.0
2018-04-19 13:00:00,102.31,102.36,102.23,102.27,96645.0,75.5493,75.5862,75.4902,75.5198,96645.0
2018-04-19 13:05:00,102.3,102.3,102.14,102.19,38405.0,75.5419,75.5419,75.4238,75.4607,38405.0
2018-04-19 13:10:00,102.18,102.21,102.13,102.18,37841.0,75.4533,75.4755,75.4164,75.4533,37841.0
2018-04-19 13:15:00,102.16,102.24,102.15,102.18,30475.0,75.4386,75.4976,75.4312,75.4533,30475.0
2018-04-19 13:20:00,102.18,102.2,101.79,101.84,14188.0,75.4533,75.4681,75.1653,75.2023,14188.0
2018-04-19 13:25:00,101.81,101.81,101.7,101.76,19354.0,75.1801,75.1801,75.0989,75.1432,19354.0
2018-04-19 13:30:00,101.76,101.98,101.76,101.91,33289.0,75.1432,75.3056,75.1432,75.2539,33289.0
2018-04-19 13:35:00,101.91,102.09,101.87,102.05,37623.0,75.2539,75.3869,75.2244,75.3573,37623.0
2018-04-19 13:40:00,102.07,102.08,102.0,102.05,12758.0,75.3721,75.3795,75.3204,75.3573,12758.0
2018-04-19 13:45:00,102.05,102.38,102.05,102.38,31724.0,75.3573,75.601,75.3573,75.601,31724.0
2018-04-19 13:50:00,102.38,102.69,102.32,102.45,30794.0,75.601,75.8299,75.5567,75.6527,30794.0
2018-04-19 13:55:00,102.42,102.46,102.34,102.39,15263.0,75.6305,75.6601,75.5715,75.6084,15263.0
2018-04-19 14:00:00,102.41,102.47,102.32,102.41,10515.0,75.6232,75.6675,75.5567,75.6232,10515.0
2018-04-19 14:05:00,102.41,102.57,102.39,102.57,14248.0,75.6232,75.7413,75.6084,75.7413,14248.0
2018-04-19 14:10:00,102.6,102.78,102.59,102.75,30392.0,75.7635,75.8964,75.7561,75.8742,30392.0
2018-04-19 14:15:00,102.74,102.75,102.57,102.75,27798.0,75.8668,75.8742,75.7413,75.8742,27798.0
2018-04-19 14:20:00,102.77,102.8,102.72,102.8,21070.0,75.889,75.9112,75.8521,75.9112,21070.0
2018-04-19 14:25:00,102.79,102.94,102.65,102.93,29548.0,75.9038,76.0145,75.8004,76.0072,29548.0
2018-04-19 14:30:00,102.92,102.93,102.66,102.66,20366.0,75.9998,76.0072,75.8078,75.8078,20366.0
2018-04-19 14:35:00,102.68,102.68,102.44,102.56,18020.0,75.8225,75.8225,75.6453,75.7339,18020.0
2018-04-19 14:40:00,102.55,102.61,102.45,102.56,36395.0,75.7265,75.7709,75.6527,75.7339,36395.0
2018-04-19 14:45:00,102.54,102.55,102.45,102.54,44282.0,75.7192,75.7265,75.6527,75.7192,44282.0
2018-04-19 14:50:00,102.54,102.59,102.49,102.53,30003.0,75.7192,75.7561,75.6822,75.7118,30003.0
2018-04-19 14:55:00,102.53,102.79,102.53,102.67,20128.0,75.7118,75.9038,75.7118,75.8152,20128.0
2018-04-19 15:00:00,102.65,102.67,102.57,102.63,26113.0,75.8004,75.8152,75.7413,75.7856,26113.0
2018-04-19 15:05:00,102.63,102.76,102.57,102.63,24769.0,75.7856,75.8816,75.7413,75.7856,24769.0
2018-04-19 15:10:00,102.62,102.66,102.52,102.59,32203.0,75.7782,75.8078,75.7044,75.7561,32203.0
2018-04-19 15:15:00,102.58,102.58,102.44,102.49,25744.0,75.7487,75.7487,75.6453,75.6822,25744.0
2018-04-19 15:20:00,102.49,102.51,102.41,102.42,22240.0,75.6822,75.697,75.6232,75.6305,22240.0
2018-04-19 15:25:00,102.44,102.44,102.3,102.33,39704.0,75.6453,75.6453,75.5419,75.5641,39704.0
2018-04-19 15:30:00,102.32,102.36,102.16,102.33,44207.0,75.5567,75.5862,75.4386,75.5641,44207.0
2018-04-19 15:35:00,102.35,102.5,102.26,102.48,52372.0,75.5789,75.6896,75.5124,75.6749,52372.0
2018-04-19 15:40:00,102.48,102.81,102.44,102.81,44899.0,75.6749,75.9185,75.6453,75.9185,44899.0
2018-04-19 15:45:00,102.79,102.94,102.63,102.7,70933.0,75.9038,76.0145,75.7856,75.8373,70933.0
2018-04-19 15:50:00,102.71,103.22,102.71,103.1,84018.0,75.8447,76.2213,75.8447,76.1327,84018.0
2018-04-19 15:55:00,103.1,103.11,102.63,102.69,227191.0,76.1327,76.1401,75.7856,75.8299,227191.0
2018-04-20 09:30:00,102.87,103.04,102.66,102.94,163152.0,75.9628,76.0884,75.8078,76.0145,163152.0
2018-04-20 09:35:00,102.88,103.25,102.52,103.22,23155.0,75.9702,76.2435,75.7044,76.2213,23155.0
2018-04-20 09:40:00,103.19,104.06,103.19,103.97,46932.0,76.1991,76.8416,76.1991,76.7751,46932.0
2018-04-20 09:45:00,103.86,104.11,103.84,104.02,23613.0,76.6939,76.8785,76.6791,76.812,23613.0
2018-04-20 09:50:00,104.0,104.15,103.69,103.71,20757.0,76.7973,76.908,76.5684,76.5831,20757.0
2018-04-20 09:55:00,103.68,104.0,103.53,104.0,25063.0,76.561,76.7973,76.4502,76.7973,25063.0
2018-04-20 10:00:00,103.97,104.16,103.96,104.16,34007.0,76.7751,76.9154,76.7677,76.9154,34007.0
2018-04-20 10:05:00,104.15,104.57,104.15,104.43,29160.0,76.908,77.2182,76.908,77.1148,29160.0
2018-04-20 10:10:00,104.44,104.44,104.04,104.09,13502.0,77.1222,77.1222,76.8268,76.8637,13502.0
2018-04-20 10:15:00,104.17,104.65,104.13,104.62,15887.0,76.9228,77.2773,76.8933,77.2551,15887.0
2018-04-20 10:20:00,104.61,104.85,104.54,104.54,17618.0,77.2477,77.4249,77.196,77.196,17618.0
2018-04-20 10:25:00,104.52,104.68,104.19,104.19,30945.0,77.1813,77.2994,76.9376,76.9376,30945.0
2018-04-20 10:30:00,104.15,104.26,104.11,104.14,21904.0,76.908,76.9893,76.8785,76.9007,21904.0
2018-04-20 10:35:00,104.13,104.26,104.06,104.1,15644.0,76.8933,76.9893,76.8416,76.8711,15644.0
2018-04-20 10:40:00,104.1,104.16,103.82,103.9,48515.0,76.8711,76.9154,76.6644,76.7234,48515.0
2018-04-20 10:45:00,103.9,104.18,103.85,104.02,42630.0,76.7234,76.9302,76.6865,76.812,42630.0
2018-04-20 10:50:00,103.97,104.06,103.72,103.81,23624.0,76.7751,76.8416,76.5905,76.657,23624.0
2018-04-20 10:55:00,103.78,104.13,103.71,104.01,31713.0,76.6348,76.8933,76.5831,76.8047,31713.0
2018-04-20 11:00:00,104.06,104.14,103.96,104.01,16648.0,76.8416,76.9007,76.7677,76.8047,16648.0
2018-04-20 11:05:00,104.06,104.16,104.02,104.14,15369.0,76.8416,76.9154,76.812,76.9007,15369.0
2018-04-20 11:10:00,104.1,104.1,103.75,103.83,19209.0,76.8711,76.8711,76.6127,76.6717,19209.0
2018-04-20 11:15:00,103.88,103.88,103.64,103.75,16516.0,76.7087,76.7087,76.5314,76.6127,16516.0
2018-04-20 11:20:00,103.77,103.77,103.47,103.48,13537.0,76.6274,76.6274,76.4059,76.4133,13537.0
2018-04-20 11:25:00,103.47,103.51,103.3,103.33,11580.0,76.4059,76.4354,76.2804,76.3025,11580.0
2018-04-20 11:30:00,103.36,103.51,103.33,103.44,14395.0,76.3247,76.4354,76.3025,76.3838,14395.0
2018-04-20 11:35:00,103.44,103.61,103.37,103.42,22533.0,76.3838,76.5093,76.3321,76.369,22533.0
2018-04-20 11:40:00,103.42,103.5,103.14,103.14,18310.0,76.369,76.4281,76.1622,76.1622,18310.0
2018-04-20 11:45:00,103.16,103.26,103.07,103.07,12787.0,76.177,76.2508,76.1105,76.1105,12787.0
2018-04-20 11:50:00,103.09,103.09,102.76,102.77,27936.0,76.1253,76.1253,75.8816,75.889,27936.0
2018-04-20 11:55:00,102.78,102.79,102.65,102.65,14390.0,75.8964,75.9038,75.8004,75.8004,14390.0
2018-04-20 12:00:00,102.62,102.73,102.45,102.73,22544.0,75.7782,75.8595,75.6527,75.8595,22544.0
2018-04-20 12:05:00,102.7,102.96,102.67,102.96,16523.0,75.8373,76.0293,75.8152,76.0293,16523.0
2018-04-20 12:10:00,102.98,103.01,102.85,102.88,20319.0,76.0441,76.0662,75.9481,75.9702,20319.0
2018-04-20 12:15:00,102.87,102.94,102.82,102.88,15600.0,75.9628,76.0145,75.9259,75.9702,15600.0
2018-04-20 12:20:00,102.85,103.02,102.85,102.93,14875.0,75.9481,76.0736,75.9481,76.0072,14875.0
2018-04-20 12:25:00,102.94,103.0,102.83,102.89,16446.0,76.0145,76.0588,75.9333,75.9776,16446.0
2018-04-20 12:30:00,102.89,103.03,102.82,102.88,17792.0,75.9776,76.081,75.9259,75.9702,17792.0
2018-04-20 12:35:00,102.91,103.06,102.9,102.99,21005.0,75.9924,76.1031,75.985,76.0515,21005.0
2018-04-20 12:40:00,102.98,103.11,102.91,102.91,15157.0,76.0441,76.1401,75.9924,75.9924,15157.0
2018-04-20 12:45:00,102.91,102.97,102.78,102.81,16938.0,75.9924,76.0367,75.8964,75.9185,16938.0
2018-04-20 12:50:00,102.79,102.87,102.77,102.83,13983.0,75.9038,75.9628,75.889,75.9333,13983.0
2018-04-20 12:55:00,102.86,102.9,102.78,102.84,12778.0,75.9555,75.985,75.8964,75.9407,12778.0
2018-04-20 13:00:00,102.86,102.91,102.75,102.8,13149.0,75.9555,75.9924,75.8742,75.9112,13149.0
2018-04-20 13:05:00,102.82,102.83,102.67,102.67,24258.0,75.9259,75.9333,75.8152,75.8152,24258.0
2018-04-20 13:10:00,102.67,102.77,102.63,102.69,15342.0,75.8152,75.889,75.7856,75.8299,15342.0
2018-04-20 13:15:00,102.72,102.9,102.63,102.82,14332.0,75.8521,75.985,75.7856,75.9259,14332.0
2018-04-20 13:20:00,102.82,102.97,102.8,102.81,16657.0,75.9259,76.0367,75.9112,75.9185,16657.0
2018-04-20 13:25:00,102.77,102.97,102.77,102.95,17676.0,75.889,76.0367,75.889,76.0219,17676.0
2018-04-20 13:30:00,102.95,103.03,102.83,102.86,16425.0,76.0219,76.081,75.9333,75.9555,16425.0
2018-04-20 13:35:00,102.86,102.98,102.8,102.93,12489.0,75.9555,76.0441,75.9112,76.0072,12489.0
2018-04-20 13:40:00,102.94,102.99,102.83,102.88,16741.0,76.0145,76.0515,75.9333,75.9702,16741.0
2018-04-20 13:45:00,102.9,102.99,102.88,102.95,14583.0,75.985,76.0515,75.9702,76.0219,14583.0
2018-04-20 13:50:00,102.95,102.99,102.87,102.87,28710.0,76.0219,76.0515,75.9628,75.9628,28710.0
2018-04-20 13:55:00,102.88,102.99,102.87,102.9,31077.0,75.9702,76.0515,75.9628,75.985,31077.0
2018-04-20 14:00:00,102.92,103.08,102.92,102.98,16487.0,75.9998,76.1179,75.9998,76.0441,16487.0
2018-04-20 14:05:00,103.0,103.17,102.99,103.13,18631.0,76.0588,76.1844,76.0515,76.1548,18631.0
2018-04-20 14:10:00,103.11,103.15,102.92,102.97,15380.0,76.1401,76.1696,75.9998,76.0367,15380.0
2018-04-20 14:15:00,102.97,102.98,102.86,102.93,14360.0,76.0367,76.0441,75.9555,76.0072,14360.0
2018-04-20 14:20:00,102.9,102.91,102.78,102.87,25316.0,75.985,75.9924,75.8964,75.9628,25316.0
2018-04-20 14:25:00,102.85,102.93,102.8,102.93,23256.0,75.9481,76.0072,75.9112,76.0072,23256.0
2018-04-20 14:30:00,102.93,103.07,102.86,102.93,15384.0,76.0072,76.1105,75.9555,76.0072,15384.0
2018-04-20 14:35:00,102.93,103.13,102.93,103.13,15442.0,76.0072,76.1548,76.0072,76.1548,15442.0
2018-04-20 14:40:00,103.15,103.23,103.09,103.22,19675.0,76.1696,76.2287,76.1253,76.2213,19675.0
2018-04-20 14:45:00,103.23,103.29,103.1,103.17,17588.0,76.2287,76.273,76.1327,76.1844,17588.0
2018-04-20 14:50:00,103.18,103.25,103.02,103.1,17872.0,76.1918,76.2435,76.0736,76.1327,17872.0
2018-04-20 14:55:00,103.09,103.14,103.01,103.11,12276.0,76.1253,76.1622,76.0662,76.1401,12276.0
2018-04-20 15:00:00,103.1,103.1,102.91,102.95,19747.0,76.1327,76.1327,75.9924,76.0219,19747.0
2018-04-20 15:05:00,102.94,102.95,102.69,102.69,21409.0,76.0145,76.0219,75.8299,75.8299,21409.0
2018-04-20 15:10:00,102.71,102.81,102.7,102.73,23212.0,75.8447,75.9185,75.8373,75.8595,23212.0
2018-04-20 15:15:00,102.73,102.81,102.54,102.56,33227.0,75.8595,75.9185,75.7192,75.7339,33227.0
2018-04-20 15:20:00,102.58,102.81,102.57,102.81,18625.0,75.7487,75.9185,75.7413,75.9185,18625.0
2018-04-20 15:25:00,102.81,102.81,102.65,102.72,16955.0,75.9185,75.9185,75.8004,75.8521,16955.0
2018-04-20 15:30:00,102.74,102.75,102.55,102.59,27117.0,75.8668,75.8742,75.7265,75.7561,27117.0
2018-04-20 15:35:00,102.59,102.68,102.54,102.68,37454.0,75.7561,75.8225,75.7192,75.8225,37454.0
2018-04-20 15:40:00,102.68,102.84,102.63,102.71,28343.0,75.8225,75.9407,75.7856,75.8447,28343.0
2018-04-20 15:45:00,102.7,102.75,102.57,102.74,64067.0,75.8373,75.8742,75.7413,75.8668,64067.0
2018-04-20 15:50:00,102.75,102.78,102.63,102.67,60122.0,75.8742,75.8964,75.7856,75.8152,60122.0
2018-04-20 15:55:00,102.65,102.83,102.59,102.62,142417.0,75.8004,75.9333,75.7561,75.7782,142417.0
2018-04-23 09:30:00,103.28,103.37,102.97,103.13,62125.0,76.2656,76.3321,76.0367,76.1548,62125.0
2018-04-23 09:35:00,103.19,103.66,103.15,103.66,23964.0,76.1991,76.5462,76.1696,76.5462,23964.0
2018-04-23 09:40:00,103.66,104.3,103.65,104.18,37423.0,76.5462,77.0188,76.5388,76.9302,37423.0
2018-04-23 09:45:00,104.09,105.0,104.0,104.35,204643.0,76.8637,77.5357,76.7973,77.0557,204643.0
2018-04-23 09:50:00,104.31,104.47,104.12,104.41,55828.0,77.0262,77.1443,76.8859,77.1,55828.0
2018-04-23 09:55:00,104.44,104.6,104.32,104.54,30748.0,77.1222,77.2403,77.0336,77.196,30748.0
2018-04-23 10:00:00,104.5,104.6,103.95,104.17,75689.0,77.1665,77.2403,76.7604,76.9228,75689.0
2018-04-23 10:05:00,104.18,104.3,104.11,104.17,53466.0,76.9302,77.0188,76.8785,76.9228,53466.0
2018-04-23 10:10:00,104.12,104.46,104.12,104.2,41283.0,76.8859,77.137,76.8859,76.945,41283.0
2018-04-23 10:15:00,104.2,104.27,104.12,104.27,32125.0,76.945,76.9967,76.8859,76.9967,32125.0
2018-04-23 10:20:00,104.29,104.47,104.2,104.28,60785.0,77.0114,77.1443,76.945,77.004,60785.0
2018-04-23 10:25:00,104.34,104.56,104.28,104.28,47582.0,77.0483,77.2108,77.004,77.004,47582.0
2018-04-23 10:30:00,104.3,104.62,104.12,104.62,33871.0,77.0188,77.2551,76.8859,77.2551,33871.0
2018-04-23 10:35:00,104.59,104.61,104.5,104.55,41340.0,77.233,77.2477,77.1665,77.2034,41340.0
2018-04-23 10:40:00,104.56,104.6,104.44,104.56,38136.0,77.2108,77.2403,77.1222,77.2108,38136.0
2018-04-23 10:45:00,104.55,104.6,104.34,104.34,43032.0,77.2034,77.2403,77.0483,77.0483,43032.0
2018-04-23 10:50:00,104.34,104.43,104.16,104.16,29139.0,77.0483,77.1148,76.9154,76.9154,29139.0
2018-04-23 10:55:00,104.16,104.27,104.15,104.21,18444.0,76.9154,76.9967,76.908,76.9523,18444.0
2018-04-23 11:00:00,104.23,104.57,104.17,104.49,15687.0,76.9671,77.2182,76.9228,77.1591,15687.0
2018-04-23 11:05:00,104.48,104.5,104.29,104.34,24861.0,77.1517,77.1665,77.0114,77.0483,24861.0
2018-04-23 11:10:00,104.35,104.57,104.33,104.51,19721.0,77.0557,77.2182,77.041,77.1739,19721.0
2018-04-23 11:15:00,104.57,104.57,104.23,104.26,23482.0,77.2182,77.2182,76.9671,76.9893,23482.0
2018-04-23 11:20:00,104.23,104.32,104.19,104.26,17105.0,76.9671,77.0336,76.9376,76.9893,17105.0
2018-04-23 11:25:00,104.27,104.5,104.22,104.5,32522.0,76.9967,77.1665,76.9597,77.1665,32522.0
2018-04-23 11:30:00,104.47,104.82,104.44,104.82,13789.0,77.1443,77.4028,77.1222,77.4028,13789.0
2018-04-23 11:35:00,104.77,104.83,104.51,104.56,26383.0,77.3659,77.4102,77.1739,77.2108,26383.0
2018-04-23 11:40:00,104.56,104.71,104.48,104.48,21521.0,77.2108,77.3216,77.1517,77.1517,21521.0
2018-04-23 11:45:00,104.48,104.67,104.46,104.62,18939.0,77.1517,77.292,77.137,77.2551,18939.0
2018-04-23 11:50:00,104.62,104.75,104.61,104.68,22090.0,77.2551,77.3511,77.2477,77.2994,22090.0
2018-04-23 11:55:00,104.7,104.8,104.5,104.54,25890.0,77.3142,77.388,77.1665,77.196,25890.0
2018-04-23 12:00:00,104.52,104.86,104.45,104.86,32643.0,77.1813,77.4323,77.1296,77.4323,32643.0
2018-04-23 12:05:00,104.87,104.92,104.7,104.87,30041.0,77.4397,77.4766,77.3142,77.4397,30041.0
2018-04-23 12:10:00,104.88,104.93,104.76,104.86,28016.0,77.4471,77.484,77.3585,77.4323,28016.0
2018-04-23 12:15:00,104.84,104.85,104.64,104.67,21195.0,77.4176,77.4249,77.2699,77.292,21195.0
2018-04-23 12:20:00,104.67,104.78,104.64,104.78,22183.0,77.292,77.3733,77.2699,77.3733,22183.0
2018-04-23 12:25:00,104.78,104.82,104.66,104.78,22575.0,77.3733,77.4028,77.2846,77.3733,22575.0
2018-04-23 12:30:00,104.77,104.87,104.7,104.85,16848.0,77.3659,77.4397,77.3142,77.4249,16848.0
2018-04-23 12:35:00,104.85,104.88,104.8,104.87,20329.0,77.4249,77.4471,77.388,77.4397,20329.0
2018-04-23 12:40:00,104.86,104.87,104.78,104.82,15708.0,77.4323,77.4397,77.3733,77.4028,15708.0
2018-04-23 12:45:00,104.82,104.9,104.8,104.82,22197.0,77.4028,77.4619,77.388,77.4028,22197.0
2018-04-23 12:50:00,104.83,104.85,104.61,104.61,36797.0,77.4102,77.4249,77.2477,77.2477,36797.0
2018-04-23 12:55:00,104.58,104.6,104.4,104.46,30554.0,77.2256,77.2403,77.0927,77.137,30554.0
2018-04-23 13:00:00,104.46,104.62,104.46,104.56,16932.0,77.137,77.2551,77.137,77.2108,16932.0
2018-04-23 13:05:00,104.56,104.59,104.41,104.43,21729.0,77.2108,77.233,77.1,77.1148,21729.0
2018-04-23 13:10:00,104.43,104.46,104.3,104.44,22118.0,77.1148,77.137,77.0188,77.1222,22118.0
2018-04-23 13:15:00,104.43,104.44,104.36,104.42,13610.0,77.1148,77.1222,77.0631,77.1074,13610.0
2018-04-23 13:20:00,104.41,104.45,104.39,104.42,13429.0,77.1,77.1296,77.0853,77.1074,13429.0
2018-04-23 13:25:00,104.43,104.48,104.41,104.41,6939.0,77.1148,77.1517,77.1,77.1,6939.0
2018-04-23 13:30:00,104.43,104.49,104.43,104.45,11439.0,77.1148,77.1591,77.1148,77.1296,11439.0
2018-04-23 13:35:00,104.45,104.6,104.45,104.58,13569.0,77.1296,77.2403,77.1296,77.2256,13569.0
2018-04-23 13:40:00,104.58,104.6,104.51,104.51,11365.0,77.2256,77.2403,77.1739,77.1739,11365.0
2018-04-23 13:45:00,104.51,104.52,104.48,104.51,8936.0,77.1739,77.1813,77.1517,77.1739,8936.0
2018-04-23 13:50:00,104.52,104.62,104.48,104.62,23346.0,77.1813,77.2551,77.1517,77.2551,23346.0
2018-04-23 13:55:00,104.65,104.67,104.61,104.62,25214.0,77.2773,77.292,77.2477,77.2551,25214.0
2018-04-23 14:00:00,104.62,104.69,104.52,104.63,45986.0,77.2551,77.3068,77.1813,77.2625,45986.0
2018-04-23 14:05:00,104.64,104.7,104.61,104.65,30416.0,77.2699,77.3142,77.2477,77.2773,30416.0
2018-04-23 14:10:00,104.64,104.7,104.62,104.66,17726.0,77.2699,77.3142,77.2551,77.2846,17726.0
2018-04-23 14:15:00,104.66,104.7,104.63,104.66,29360.0,77.2846,77.3142,77.2625,77.2846,29360.0
2018-04-23 14:20:00,104.64,104.65,104.54,104.54,15120.0,77.2699,77.2773,77.196,77.196,15120.0
2018-04-23 14:25:00,104.54,104.57,104.47,104.56,12603.0,77.196,77.2182,77.1443,77.2108,12603.0
2018-04-23 14:30:00,104.57,104.63,104.48,104.52,35548.0,77.2182,77.2625,77.1517,77.1813,35548.0
2018-04-23 14:35:00,104.51,104.54,104.48,104.54,17296.0,77.1739,77.196,77.1517,77.196,17296.0
2018-04-23 14:40:00,104.54,104.64,104.47,104.55,30911.0,77.196,77.2699,77.1443,77.2034,30911.0
2018-04-23 14:45:00,104.56,104.56,104.48,104.51,21137.0,77.2108,77.2108,77.1517,77.1739,21137.0
2018-04-23 14:50:00,104.51,104.63,104.48,104.48,35945.0,77.1739,77.2625,77.1517,77.1517,35945.0
2018-04-23 14:55:00,104.48,104.6,104.48,104.59,20107.0,77.1517,77.2403,77.1517,77.233,20107.0
2018-04-23 15:00:00,104.58,104.77,104.57,104.68,57256.0,77.2256,77.3659,77.2182,77.2994,57256.0
2018-04-23 15:05:00,104.69,104.78,104.65,104.77,35688.0,77.3068,77.3733,77.2773,77.3659,35688.0
2018-04-23 15:10:00,104.75,104.84,104.73,104.83,23090.0,77.3511,77.4176,77.3363,77.4102,23090.0
2018-04-23 15:15:00,104.83,104.85,104.79,104.82,21419.0,77.4102,77.4249,77.3806,77.4028,21419.0
2018-04-23 15:20:00,104.82,104.86,104.7,104.7,32877.0,77.4028,77.4323,77.3142,77.3142,32877.0
2018-04-23 15:25:00,104.69,104.8,104.68,104.77,28799.0,77.3068,77.388,77.2994,77.3659,28799.0
2018-04-23 15:30:00,104.77,104.84,104.74,104.79,26058.0,77.3659,77.4176,77.3437,77.3806,26058.0
2018-04-23 15:35:00,104.81,104.87,104.79,104.86,32689.0,77.3954,77.4397,77.3806,77.4323,32689.0
2018-04-23 15:40:00,104.86,104.93,104.81,104.93,38430.0,77.4323,77.484,77.3954,77.484,38430.0
2018-04-23 15:45:00,104.93,105.02,104.93,105.02,68023.0,77.484,77.5505,77.484,77.5505,68023.0
2018-04-23 15:50:00,105.01,105.03,104.94,104.99,72847.0,77.5431,77.5579,77.4914,77.5283,72847.0
2018-04-23 15:55:00,104.98,105.02,104.88,104.96,130815.0,77.5209,77.5505,77.4471,77.5062,130815.0
2018-04-24 09:30:00,105.4,105.94,105.36,105.67,52223.0,77.8311,78.2298,77.8015,78.0305,52223.0
2018-04-24 09:35:00,105.73,106.35,105.56,106.27,27433.0,78.0748,78.5326,77.9492,78.4735,27433.0
2018-04-24 09:40:00,106.28,106.28,105.74,105.8,23450.0,78.4809,78.4809,78.0822,78.1265,23450.0
2018-04-24 09:45:00,105.78,106.41,105.74,105.89,45502.0,78.1117,78.5769,78.0822,78.1929,45502.0
2018-04-24 09:50:00,105.84,105.85,105.66,105.66,50194.0,78.156,78.1634,78.0231,78.0231,50194.0
2018-04-24 09:55:00,105.64,105.73,105.34,105.5,28370.0,78.0083,78.0748,77.7868,77.9049,28370.0
2018-04-24 10:00:00,105.51,105.64,105.31,105.6,35781.0,77.9123,78.0083,77.7646,77.9788,35781.0
2018-04-24 10:05:00,105.58,105.61,105.33,105.42,86566.0,77.964,77.9862,77.7794,77.8459,86566.0
2018-04-24 10:10:00,105.42,105.49,105.36,105.4,46638.0,77.8459,77.8975,77.8015,77.8311,46638.0
2018-04-24 10:15:00,105.38,105.45,105.32,105.38,50674.0,77.8163,77.868,77.772,77.8163,50674.0
2018-04-24 10:20:00,105.37,105.44,105.35,105.4,67934.0,77.8089,77.8606,77.7942,77.8311,67934.0
2018-04-24 10:25:00,105.4,105.41,105.16,105.31,61327.0,77.8311,77.8385,77.6539,77.7646,61327.0
2018-04-24 10:30:00,105.31,105.53,105.29,105.36,79394.0,77.7646,77.9271,77.7499,77.8015,79394.0
2018-04-24 10:35:00,105.34,105.56,105.3,105.55,55875.0,77.7868,77.9492,77.7572,77.9419,55875.0
2018-04-24 10:40:00,105.57,105.69,105.45,105.45,39851.0,77.9566,78.0452,77.868,77.868,39851.0
2018-04-24 10:45:00,105.47,105.67,105.43,105.59,21639.0,77.8828,78.0305,77.8532,77.9714,21639.0
2018-04-24 10:50:00,105.63,105.69,105.58,105.62,12409.0,78.0009,78.0452,77.964,77.9935,12409.0
2018-04-24 10:55:00,105.59,105.59,105.48,105.5,25047.0,77.9714,77.9714,77.8902,77.9049,25047.0
2018-04-24 11:00:00,105.49,105.57,105.47,105.57,36358.0,77.8975,77.9566,77.8828,77.9566,36358.0
2018-04-24 11:05:00,105.55,105.57,105.49,105.55,27287.0,77.9419,77.9566,77.8975,77.9419,27287.0
2018-04-24 11:10:00,105.54,105.78,105.54,105.76,20769.0,77.9345,78.1117,77.9345,78.0969,20769.0
2018-04-24 11:15:00,105.76,105.94,105.73,105.78,26089.0,78.0969,78.2298,78.0748,78.1117,26089.0
2018-04-24 11:20:00,105.79,105.91,105.69,105.69,20798.0,78.1191,78.2077,78.0452,78.0452,20798.0
2018-04-24 11:25:00,105.62,105.68,105.52,105.68,14823.0,77.9935,78.0378,77.9197,78.0378,14823.0
2018-04-24 11:30:00,105.68,105.72,105.63,105.66,12778.0,78.0378,78.0674,78.0009,78.0231,12778.0
2018-04-24 11:35:00,105.68,105.78,105.59,105.72,22693.0,78.0378,78.1117,77.9714,78.0674,22693.0
2018-04-24 11:40:00,105.75,105.89,105.75,105.77,15251.0,78.0895,78.1929,78.0895,78.1043,15251.0
2018-04-24 11:45:00,105.76,105.78,105.43,105.48,24469.0,78.0969,78.1117,77.8532,77.8902,24469.0
2018-04-24 11:50:00,105.48,105.62,105.46,105.53,26209.0,77.8902,77.9935,77.8754,77.9271,26209.0
2018-04-24 11:55:00,105.5,105.53,105.35,105.36,40926.0,77.9049,77.9271,77.7942,77.8015,40926.0
2018-04-24 12:00:00,105.36,105.5,105.3,105.5,32917.0,77.8015,77.9049,77.7572,77.9049,32917.0
2018-04-24 12:05:00,105.51,105.55,105.47,105.49,34220.0,77.9123,77.9419,77.8828,77.8975,34220.0
2018-04-24 12:10:00,105.47,105.67,105.43,105.56,17913.0,77.8828,78.0305,77.8532,77.9492,17913.0
2018-04-24 12:15:00,105.55,105.55,105.48,105.49,13425.0,77.9419,77.9419,77.8902,77.8975,13425.0
2018-04-24 12:20:00,105.5,105.8,105.5,105.75,14708.0,77.9049,78.1265,77.9049,78.0895,14708.0
2018-04-24 12:25:00,105.75,105.81,105.67,105.67,20134.0,78.0895,78.1338,78.0305,78.0305,20134.0
2018-04-24 12:30:00,105.64,105.64,105.49,105.53,15198.0,78.0083,78.0083,77.8975,77.9271,15198.0
2018-04-24 12:35:00,105.54,105.59,105.45,105.48,12114.0,77.9345,77.9714,77.868,77.8902,12114.0
2018-04-24 12:40:00,105.48,105.59,105.3,105.57,74789.0,77.8902,77.9714,77.7572,77.9566,74789.0
2018-04-24 12:45:00,105.59,105.62,105.55,105.6,25773.0,77.9714,77.9935,77.9419,77.9788,25773.0
2018-04-24 12:50:00,105.6,105.68,105.52,105.52,9152.0,77.9788,78.0378,77.9197,77.9197,9152.0
2018-04-24 12:55:00,105.5,105.58,105.48,105.5,17048.0,77.9049,77.964,77.8902,77.9049,17048.0
2018-04-24 13:00:00,105.5,105.57,105.48,105.57,8545.0,77.9049,77.9566,77.8902,77.9566,8545.0
2018-04-24 13:05:00,105.57,105.6,105.48,105.56,26364.0,77.9566,77.9788,77.8902,77.9492,26364.0
2018-04-24 13:10:00,105.53,105.54,105.47,105.52,25891.0,77.9271,77.9345,77.8828,77.9197,25891.0
2018-04-24 13:15:00,105.53,105.56,105.44,105.53,25539.0,77.9271,77.9492,77.8606,77.9271,25539.0
2018-04-24 13:20:00,105.56,105.57,105.47,105.52,21600.0,77.9492,77.9566,77.8828,77.9197,21600.0
2018-04-24 13:25:00,105.52,105.55,105.4,105.53,53442.0,77.9197,77.9419,77.8311,77.9271,53442.0
2018-04-24 13:30:00,105.51,105.54,105.47,105.49,55353.0,77.9123,77.9345,77.8828,77.8975,55353.0
2018-04-24 13:35:00,105.49,105.51,105.42,105.45,53710.0,77.8975,77.9123,77.8459,77.868,53710.0
2018-04-24 13:40:00,105.42,105.54,105.42,105.51,16140.0,77.8459,77.9345,77.8459,77.9123,16140.0
2018-04-24 13:45:00,105.49,105.59,105.48,105.55,12962.0,77.8975,77.9714,77.8902,77.9419,12962.0
2018-04-24 13:50:00,105.53,105.53,105.38,105.43,17599.0,77.9271,77.9271,77.8163,77.8532,17599.0
2018-04-24 13:55:00,105.4,105.42,105.35,105.4,27422.0,77.8311,77.8459,77.7942,77.8311,27422.0
2018-04-24 14:00:00,105.42,105.42,105.26,105.27,33055.0,77.8459,77.8459,77.7277,77.7351,33055.0
2018-04-24 14:05:00,105.28,105.42,105.23,105.39,24902.0,77.7425,77.8459,77.7056,77.8237,24902.0
2018-04-24 14:10:00,105.37,105.65,105.36,105.57,39627.0,77.8089,78.0157,77.8015,77.9566,39627.0
2018-04-24 14:15:00,105.56,105.57,105.32,105.36,28288.0,77.9492,77.9566,77.772,77.8015,28288.0
2018-04-24 14:20:00,105.36,105.42,105.31,105.42,19290.0,77.8015,77.8459,77.7646,77.8459,19290.0
2018-04-24 14:25:00,105.38,105.46,105.37,105.4,35450.0,77.8163,77.8754,77.8089,77.8311,35450.0
2018-04-24 14:30:00,105.39,105.39,105.21,105.23,16559.0,77.8237,77.8237,77.6908,77.7056,16559.0
2018-04-24 14:35:00,105.21,105.21,104.85,104.88,10321.0,77.6908,77.6908,77.4249,77.4471,10321.0
2018-04-24 14:40:00,104.87,104.98,104.79,104.98,17015.0,77.4397,77.5209,77.3806,77.5209,17015.0
2018-04-24 14:45:00,105.01,105.07,104.98,105.02,22307.0,77.5431,77.5874,77.5209,77.5505,22307.0
2018-04-24 14:50:00,105.03,105.27,105.03,105.11,38179.0,77.5579,77.7351,77.5579,77.6169,38179.0
2018-04-24 14:55:00,105.12,105.18,105.06,105.09,20783.0,77.6243,77.6686,77.58,77.6022,20783.0
2018-04-24 15:00:00,105.12,105.35,105.09,105.35,26371.0,77.6243,77.7942,77.6022,77.7942,26371.0
2018-04-24 15:05:00,105.34,105.43,105.3,105.4,55493.0,77.7868,77.8532,77.7572,77.8311,55493.0
2018-04-24 15:10:00,105.39,105.54,105.37,105.54,38014.0,77.8237,77.9345,77.8089,77.9345,38014.0
2018-04-24 15:15:00,105.55,105.56,105.4,105.4,52389.0,77.9419,77.9492,77.8311,77.8311,52389.0
2018-04-24 15:20:00,105.39,105.56,105.36,105.5,34434.0,77.8237,77.9492,77.8015,77.9049,34434.0
2018-04-24 15:25:00,105.45,105.51,105.38,105.43,51484.0,77.868,77.9123,77.8163,77.8532,51484.0
2018-04-24 15:30:00,105.42,105.43,105.06,105.14,57862.0,77.8459,77.8532,77.58,77.6391,57862.0
2018-04-24 15:35:00,105.14,105.25,105.08,105.24,112976.0,77.6391,77.7203,77.5948,77.7129,112976.0
2018-04-24 15:40:00,105.21,105.32,104.94,104.94,79736.0,77.6908,77.772,77.4914,77.4914,79736.0
2018-04-24 15:45:00,104.92,105.29,104.9,105.16,93187.0,77.4766,77.7499,77.4619,77.6539,93187.0
2018-04-24 15:50:00,105.17,105.39,105.17,105.35,92372.0,77.6612,77.8237,77.6612,77.7942,92372.0
2018-04-24 15:55:00,105.34,105.42,105.25,105.35,200871.0,77.7868,77.8459,77.7203,77.7942,200871.0
2018-04-25 09:30:00,104.98,105.19,104.74,104.91,26156.0,77.5209,77.676,77.3437,77.4693,26156.0
2018-04-25 09:35:00,104.87,105.1,104.75,104.75,16950.0,77.4397,77.6096,77.3511,77.3511,16950.0
2018-04-25 09:40:00,104.73,104.89,104.66,104.67,12022.0,77.3363,77.4545,77.2846,77.292,12022.0
2018-04-25 09:45:00,104.73,104.99,104.65,104.93,28288.0,77.3363,77.5283,77.2773,77.484,28288.0
2018-04-25 09:50:00,104.88,105.11,104.83,105.01,6780.0,77.4471,77.6169,77.4102,77.5431,6780.0
2018-04-25 09:55:00,105.02,105.11,104.9,105.0,4789.0,77.5505,77.6169,77.4619,77.5357,4789.0
2018-04-25 10:00:00,104.99,105.19,104.99,105.0,5417.0,77.5283,77.676,77.5283,77.5357,5417.0
2018-04-25 10:05:00,105.11,105.13,104.98,105.13,10942.0,77.6169,77.6317,77.5209,77.6317,10942.0
2018-04-25 10:10:00,105.13,105.33,105.12,105.28,19807.0,77.6317,77.7794,77.6243,77.7425,19807.0
2018-04-25 10:15:00,105.3,105.36,104.86,104.9,21954.0,77.7572,77.8015,77.4323,77.4619,21954.0
2018-04-25 10:20:00,104.86,105.14,104.81,105.08,13011.0,77.4323,77.6391,77.3954,77.5948,13011.0
2018-04-25 10:25:00,105.09,105.09,104.86,104.87,8793.0,77.6022,77.6022,77.4323,77.4397,8793.0
2018-04-25 10:30:00,104.84,105.08,104.84,104.94,16209.0,77.4176,77.5948,77.4176,77.4914,16209.0
2018-04-25 10:35:00,104.94,104.99,104.79,104.87,34297.0,77.4914,77.5283,77.3806,77.4397,34297.0
2018-04-25 10:40:00,104.86,104.96,104.76,104.88,33137.0,77.4323,77.5062,77.3585,77.4471,33137.0
2018-04-25 10:45:00,104.87,104.97,104.86,104.88,30802.0,77.4397,77.5136,77.4323,77.4471,30802.0
2018-04-25 10:50:00,104.89,104.91,104.75,104.8,22162.0,77.4545,77.4693,77.3511,77.388,22162.0
2018-04-25 10:55:00,104.78,104.84,104.75,104.83,6289.0,77.3733,77.4176,77.3511,77.4102,6289.0
2018-04-25 11:00:00,104.85,104.93,104.75,104.77,12654.0,77.4249,77.484,77.3511,77.3659,12654.0
2018-04-25 11:05:00,104.79,104.79,104.68,104.75,19483.0,77.3806,77.3806,77.2994,77.3511,19483.0
2018-04-25 11:10:00,104.75,104.84,104.69,104.81,14480.0,77.3511,77.4176,77.3068,77.3954,14480.0
2018-04-25 11:15:00,104.78,104.78,104.64,104.72,11194.0,77.3733,77.3733,77.2699,77.329,11194.0
2018-04-25 11:20:00,104.74,104.81,104.65,104.7,31541.0,77.3437,77.3954,77.2773,77.3142,31541.0
2018-04-25 11:25:00,104.69,104.79,104.67,104.74,36218.0,77.3068,77.3806,77.292,77.3437,36218.0
2018-04-25 11:30:00,104.76,104.78,104.66,104.7,15570.0,77.3585,77.3733,77.2846,77.3142,15570.0
2018-04-25 11:35:00,104.71,104.92,104.68,104.92,19940.0,77.3216,77.4766,77.2994,77.4766,19940.0
2018-04-25 11:40:00,104.86,104.96,104.85,104.95,13935.0,77.4323,77.5062,77.4249,77.4988,13935.0
2018-04-25 11:45:00,104.93,105.09,104.91,104.92,9216.0,77.484,77.6022,77.4693,77.4766,9216.0
2018-04-25 11:50:00,104.93,105.02,104.89,104.97,7958.0,77.484,77.5505,77.4545,77.5136,7958.0
2018-04-25 11:55:00,104.95,105.1,104.93,105.02,20776.0,77.4988,77.6096,77.484,77.5505,20776.0
2018-04-25 12:00:00,104.99,105.16,104.97,105.1,9987.0,77.5283,77.6539,77.5136,77.6096,9987.0
2018-04-25 12:05:00,105.08,105.23,105.0,105.12,11420.0,77.5948,77.7056,77.5357,77.6243,11420.0
2018-04-25 12:10:00,105.09,105.13,104.98,105.02,7998.0,77.6022,77.6317,77.5209,77.5505,7998.0
2018-04-25 12:15:00,105.02,105.12,105.02,105.08,7199.0,77.5505,77.6243,77.5505,77.5948,7199.0
2018-04-25 12:20:00,105.13,105.2,105.12,105.13,11940.0,77.6317,77.6834,77.6243,77.6317,11940.0
2018-04-25 12:25:00,105.13,105.27,105.09,105.17,9677.0,77.6317,77.7351,77.6022,77.6612,9677.0
2018-04-25 12:30:00,105.17,105.23,105.1,105.21,13198.0,77.6612,77.7056,77.6096,77.6908,13198.0
2018-04-25 12:35:00,105.2,105.21,105.07,105.12,9425.0,77.6834,77.6908,77.5874,77.6243,9425.0
2018-04-25 12:40:00,105.11,105.11,104.99,105.0,10570.0,77.6169,77.6169,77.5283,77.5357,10570.0
2018-04-25 12:45:00,105.02,105.09,104.95,104.95,11002.0,77.5505,77.6022,77.4988,77.4988,11002.0
2018-04-25 12:50:00,104.94,105.02,104.93,105.02,10326.0,77.4914,77.5505,77.484,77.5505,10326.0
2018-04-25 12:55:00,105.02,105.08,105.01,105.03,5223.0,77.5505,77.5948,77.5431,77.5579,5223.0
2018-04-25 13:00:00,105.03,105.11,105.02,105.02,9440.0,77.5579,77.6169,77.5505,77.5505,9440.0
2018-04-25 13:05:00,105.02,105.07,105.0,105.01,8082.0,77.5505,77.5874,77.5357,77.5431,8082.0
2018-04-25 13:10:00,105.01,105.06,104.97,105.06,19530.0,77.5431,77.58,77.5136,77.58,19530.0
2018-04-25 13:15:00,105.06,105.06,104.89,104.91,14358.0,77.58,77.58,77.4545,77.4693,14358.0
2018-04-25 13:20:00,104.9,104.9,104.82,104.84,9039.0,77.4619,77.4619,77.4028,77.4176,9039.0
2018-04-25 13:25:00,104.85,104.95,104.84,104.92,8145.0,77.4249,77.4988,77.4176,77.4766,8145.0
2018-04-25 13:30:00,104.92,105.09,104.92,105.03,12703.0,77.4766,77.6022,77.4766,77.5579,12703.0
2018-04-25 13:35:00,104.99,105.02,104.87,104.96,9410.0,77.5283,77.5505,77.4397,77.5062,9410.0
2018-04-25 13:40:00,104.96,104.96,104.81,104.82,13821.0,77.5062,77.5062,77.3954,77.4028,13821.0
2018-04-25 13:45:00,104.81,104.84,104.76,104.79,11727.0,77.3954,77.4176,77.3585,77.3806,11727.0
2018-04-25 13:50:00,104.79,104.96,104.76,104.95,13937.0,77.3806,77.5062,77.3585,77.4988,13937.0
2018-04-25 13:55:00,104.93,105.04,104.93,105.01,11255.0,77.484,77.5652,77.484,77.5431,11255.0
2018-04-25 14:00:00,105.0,105.03,104.88,104.94,22054.0,77.5357,77.5579,77.4471,77.4914,22054.0
2018-04-25 14:05:00,104.95,105.01,104.93,104.94,14818.0,77.4988,77.5431,77.484,77.4914,14818.0
2018-04-25 14:10:00,104.93,104.98,104.86,104.9,17497.0,77.484,77.5209,77.4323,77.4619,17497.0
2018-04-25 14:15:00,104.89,104.9,104.85,104.89,12145.0,77.4545,77.4619,77.4249,77.4545,12145.0
2018-04-25 14:20:00,104.88,104.89,104.85,104.87,10242.0,77.4471,77.4545,77.4249,77.4397,10242.0
2018-04-25 14:25:00,104.87,105.01,104.85,105.01,18224.0,77.4397,77.5431,77.4249,77.5431,18224.0
2018-04-25 14:30:00,105.01,105.06,104.96,105.06,8894.0,77.5431,77.58,77.5062,77.58,8894.0
2018-04-25 14:35:00,105.03,105.06,104.98,104.98,9100.0,77.5579,77.58,77.5209,77.5209,9100.0
2018-04-25 14:40:00,104.98,105.02,104.89,104.91,17638.0,77.5209,77.5505,77.4545,77.4693,17638.0
2018-04-25 14:45:00,104.91,105.04,104.86,105.03,14666.0,77.4693,77.5652,77.4323,77.5579,14666.0
2018-04-25 14:50:00,105.01,105.09,105.0,105.03,9420.0,77.5431,77.6022,77.5357,77.5579,9420.0
2018-04-25 14:55:00,105.01,105.21,105.01,105.14,17738.0,77.5431,77.6908,77.5431,77.6391,17738.0
2018-04-25 15:00:00,105.14,105.23,105.14,105.21,18249.0,77.6391,77.7056,77.6391,77.6908,18249.0
2018-04-25 15:05:00,105.22,105.28,105.21,105.23,12740.0,77.6982,77.7425,77.6908,77.7056,12740.0
2018-04-25 15:10:00,105.24,105.28,105.17,105.28,11302.0,77.7129,77.7425,77.6612,77.7425,11302.0
2018-04-25 15:15:00,105.27,105.31,105.24,105.28,9643.0,77.7351,77.7646,77.7129,77.7425,9643.0
2018-04-25 15:20:00,105.24,105.31,105.24,105.28,28126.0,77.7129,77.7646,77.7129,77.7425,28126.0
2018-04-25 15:25:00,105.28,105.37,105.27,105.35,19172.0,77.7425,77.8089,77.7351,77.7942,19172.0
2018-04-25 15:30:00,105.34,105.37,105.24,105.37,29735.0,77.7868,77.8089,77.7129,77.8089,29735.0
2018-04-25 15:35:00,105.36,105.37,105.26,105.29,30249.0,77.8015,77.8089,77.7277,77.7499,30249.0
2018-04-25 15:40:00,105.29,105.34,105.16,105.2,33475.0,77.7499,77.7868,77.6539,77.6834,33475.0
2018-04-25 15:45:00,105.2,105.2,104.96,105.07,51300.0,77.6834,77.6834,77.5062,77.5874,51300.0
2018-04-25 15:50:00,105.05,105.11,105.0,105.1,67185.0,77.5726,77.6169,77.5357,77.6096,67185.0
2018-04-25 15:55:00,105.1,105.26,105.09,105.24,120240.0,77.6096,77.7277,77.6022,77.7129,120240.0
2018-04-26 09:30:00,105.22,105.47,105.0,105.01,34591.0,77.6982,77.8828,77.5357,77.5431,34591.0
2018-04-26 09:35:00,105.12,105.27,104.75,104.76,36857.0,77.6243,77.7351,77.3511,77.3585,36857.0
2018-04-26 09:40:00,104.8,105.06,104.76,104.89,34400.0,77.388,77.58,77.3585,77.4545,34400.0
2018-04-26 09:45:00,104.9,105.19,104.88,104.98,53160.0,77.4619,77.676,77.4471,77.5209,53160.0
2018-04-26 09:50:00,104.98,105.01,104.82,104.9,25780.0,77.5209,77.5431,77.4028,77.4619,25780.0
2018-04-26 09:55:00,104.89,105.53,104.89,105.46,56247.0,77.4545,77.9271,77.4545,77.8754,56247.0
2018-04-26 10:00:00,105.44,105.65,105.42,105.54,42652.0,77.8606,78.0157,77.8459,77.9345,42652.0
2018-04-26 10:05:00,105.55,105.87,105.55,105.81,51479.0,77.9419,78.1782,77.9419,78.1338,51479.0
2018-04-26 10:10:00,105.8,105.8,105.67,105.67,99512.0,78.1265,78.1265,78.0305,78.0305,99512.0
2018-04-26 10:15:00,105.67,105.7,105.43,105.43,85414.0,78.0305,78.0526,77.8532,77.8532,85414.0
2018-04-26 10:20:00,105.4,105.4,104.99,105.09,24520.0,77.8311,77.8311,77.5283,77.6022,24520.0
2018-04-26 10:25:00,105.09,105.32,105.02,105.32,27282.0,77.6022,77.772,77.5505,77.772,27282.0
2018-04-26 10:30:00,105.34,105.52,105.3,105.35,20908.0,77.7868,77.9197,77.7572,77.7942,20908.0
2018-04-26 10:35:00,105.36,105.48,105.33,105.35,17796.0,77.8015,77.8902,77.7794,77.7942,17796.0
2018-04-26 10:40:00,105.33,105.34,105.03,105.08,21271.0,77.7794,77.7868,77.5579,77.5948,21271.0
2018-04-26 10:45:00,105.05,105.2,105.04,105.18,20939.0,77.5726,77.6834,77.5652,77.6686,20939.0
2018-04-26 10:50:00,105.15,105.3,105.14,105.28,15197.0,77.6465,77.7572,77.6391,77.7425,15197.0
2018-04-26 10:55:00,105.3,105.44,105.21,105.23,26927.0,77.7572,77.8606,77.6908,77.7056,26927.0
2018-04-26 11:00:00,105.23,105.38,105.16,105.32,25002.0,77.7056,77.8163,77.6539,77.772,25002.0
2018-04-26 11:05:00,105.28,105.36,105.2,105.31,25728.0,77.7425,77.8015,77.6834,77.7646,25728.0
2018-04-26 11:10:00,105.33,105.35,105.16,105.23,15640.0,77.7794,77.7942,77.6539,77.7056,15640.0
2018-04-26 11:15:00,105.23,105.33,105.14,105.31,22127.0,77.7056,77.7794,77.6391,77.7646,22127.0
2018-04-26 11:20:00,105.31,105.34,105.24,105.3,24982.0,77.7646,77.7868,77.7129,77.7572,24982.0
2018-04-26 11:25:00,105.3,105.41,105.27,105.31,16772.0,77.7572,77.8385,77.7351,77.7646,16772.0
2018-04-26 11:30:00,105.3,105.31,105.08,105.1,20678.0,77.7572,77.7646,77.5948,77.6096,20678.0
2018-04-26 11:35:00,105.1,105.26,105.07,105.1,38439.0,77.6096,77.7277,77.5874,77.6096,38439.0
2018-04-26 11:40:00,105.1,105.12,104.99,105.04,26991.0,77.6096,77.6243,77.5283,77.5652,26991.0
2018-04-26 11:45:00,105.03,105.4,105.03,105.34,27533.0,77.5579,77.8311,77.5579,77.7868,27533.0
2018-04-26 11:50:00,105.31,105.36,105.19,105.2,12839.0,77.7646,77.8015,77.676,77.6834,12839.0
2018-04-26 11:55:00,105.22,105.3,105.17,105.3,18532.0,77.6982,77.7572,77.6612,77.7572,18532.0
2018-04-26 12:00:00,105.31,105.57,105.31,105.49,14548.0,77.7646,77.9566,77.7646,77.8975,14548.0
2018-04-26 12:05:00,105.52,105.54,105.39,105.52,10982.0,77.9197,77.9345,77.8237,77.9197,10982.0
2018-04-26 12:10:00,105.54,105.54,105.43,105.44,11503.0,77.9345,77.9345,77.8532,77.8606,11503.0
2018-04-26 12:15:00,105.42,105.46,105.4,105.45,17141.0,77.8459,77.8754,77.8311,77.868,17141.0
2018-04-26 12:20:00,105.46,105.59,105.46,105.57,11646.0,77.8754,77.9714,77.8754,77.9566,11646.0
2018-04-26 12:25:00,105.59,105.67,105.59,105.59,11399.0,77.9714,78.0305,77.9714,77.9714,11399.0
2018-04-26 12:30:00,105.59,105.61,105.56,105.6,13975.0,77.9714,77.9862,77.9492,77.9788,13975.0
2018-04-26 12:35:00,105.61,105.63,105.45,105.46,16678.0,77.9862,78.0009,77.868,77.8754,16678.0
2018-04-26 12:40:00,105.47,105.5,105.38,105.38,15648.0,77.8828,77.9049,77.8163,77.8163,15648.0
2018-04-26 12:45:00,105.37,105.37,105.11,105.15,31646.0,77.8089,77.8089,77.6169,77.6465,31646.0
2018-04-26 12:50:00,105.13,105.25,105.13,105.19,12268.0,77.6317,77.7203,77.6317,77.676,12268.0
2018-04-26 12:55:00,105.19,105.23,105.18,105.22,13879.0,77.676,77.7056,77.6686,77.6982,13879.0
2018-04-26 13:00:00,105.23,105.43,105.21,105.42,45376.0,77.7056,77.8532,77.6908,77.8459,45376.0
2018-04-26 13:05:00,105.42,105.42,105.34,105.41,17230.0,77.8459,77.8459,77.7868,77.8385,17230.0
2018-04-26 13:10:00,105.41,105.5,105.37,105.47,24438.0,77.8385,77.9049,77.8089,77.8828,24438.0
2018-04-26 13:15:00,105.46,105.55,105.43,105.53,14287.0,77.8754,77.9419,77.8532,77.9271,14287.0
2018-04-26 13:20:00,105.54,105.56,105.5,105.54,13604.0,77.9345,77.9492,77.9049,77.9345,13604.0
2018-04-26 13:25:00,105.53,105.55,105.48,105.52,15333.0,77.9271,77.9419,77.8902,77.9197,15333.0
2018-04-26 13:30:00,105.52,105.52,105.43,105.52,15054.0,77.9197,77.9197,77.8532,77.9197,15054.0
2018-04-26 13:35:00,105.51,105.51,105.32,105.36,18413.0,77.9123,77.9123,77.772,77.8015,18413.0
2018-04-26 13:40:00,105.36,105.36,105.33,105.33,7839.0,77.8015,77.8015,77.7794,77.7794,7839.0
2018-04-26 13:45:00,105.34,105.37,105.26,105.26,18192.0,77.7868,77.8089,77.7277,77.7277,18192.0
2018-04-26 13:50:00,105.25,105.26,105.15,105.16,14002.0,77.7203,77.7277,77.6465,77.6539,14002.0
2018-04-26 13:55:00,105.16,105.28,105.09,105.26,24924.0,77.6539,77.7425,77.6022,77.7277,24924.0
2018-04-26 14:00:00,105.25,105.49,105.2,105.47,71170.0,77.7203,77.8975,77.6834,77.8828,71170.0
2018-04-26 14:05:00,105.45,105.71,105.44,105.69,26370.0,77.868,78.06,77.8606,78.0452,26370.0
2018-04-26 14:10:00,105.68,105.77,105.57,105.57,46205.0,78.0378,78.1043,77.9566,77.9566,46205.0
2018-04-26 14:15:00,105.57,105.74,105.55,105.74,45521.0,77.9566,78.0822,77.9419,78.0822,45521.0
2018-04-26 14:20:00,105.74,105.82,105.71,105.77,17932.0,78.0822,78.1412,78.06,78.1043,17932.0
2018-04-26 14:25:00,105.78,105.78,105.57,105.6,19153.0,78.1117,78.1117,77.9566,77.9788,19153.0
2018-04-26 14:30:00,105.6,105.68,105.43,105.52,29305.0,77.9788,78.0378,77.8532,77.9197,29305.0
2018-04-26 14:35:00,105.51,105.53,105.39,105.49,20767.0,77.9123,77.9271,77.8237,77.8975,20767.0
2018-04-26 14:40:00,105.48,105.65,105.46,105.53,51735.0,77.8902,78.0157,77.8754,77.9271,51735.0
2018-04-26 14:45:00,105.54,105.54,105.41,105.43,16920.0,77.9345,77.9345,77.8385,77.8532,16920.0
2018-04-26 14:50:00,105.43,105.55,105.43,105.55,19521.0,77.8532,77.9419,77.8532,77.9419,19521.0
2018-04-26 14:55:00,105.5,105.54,105.44,105.48,12343.0,77.9049,77.9345,77.8606,77.8902,12343.0
2018-04-26 15:00:00,105.5,105.6,105.48,105.56,17060.0,77.9049,77.9788,77.8902,77.9492,17060.0
2018-04-26 15:05:00,105.56,105.66,105.56,105.66,19506.0,77.9492,78.0231,77.9492,78.0231,19506.0
2018-04-26 15:10:00,105.66,105.69,105.63,105.68,9554.0,78.0231,78.0452,78.0009,78.0378,9554.0
2018-04-26 15:15:00,105.67,105.89,105.65,105.88,188067.0,78.0305,78.1929,78.0157,78.1855,188067.0
2018-04-26 15:20:00,105.86,105.86,105.63,105.65,12184.0,78.1708,78.1708,78.0009,78.0157,12184.0
2018-04-26 15:25:00,105.66,105.68,105.26,105.43,114589.0,78.0231,78.0378,77.7277,77.8532,114589.0
2018-04-26 15:30:00,105.42,105.44,105.24,105.32,26518.0,77.8459,77.8606,77.7129,77.772,26518.0
2018-04-26 15:35:00,105.32,105.34,105.27,105.33,27480.0,77.772,77.7868,77.7351,77.7794,27480.0
2018-04-26 15:40:00,105.33,105.35,105.26,105.29,46854.0,77.7794,77.7942,77.7277,77.7499,46854.0
2018-04-26 15:45:00,105.28,105.29,105.15,105.16,282282.0,77.7425,77.7499,77.6465,77.6539,282282.0
2018-04-26 15:50:00,105.15,105.25,105.11,105.13,75742.0,77.6465,77.7203,77.6169,77.6317,75742.0
2018-04-26 15:55:00,105.14,105.23,105.04,105.11,125921.0,77.6391,77.7056,77.5652,77.6169,125921.0
2018-04-27 09:30:00,102.92,103.12,101.52,101.54,244578.0,75.9998,76.1475,74.966,74.9807,244578.0
2018-04-27 09:35:00,101.62,101.85,101.0,101.44,76728.0,75.0398,75.2096,74.582,74.9069,76728.0
2018-04-27 09:40:00,101.48,101.53,101.06,101.31,108359.0,74.9364,74.9733,74.6263,74.8109,108359.0
2018-04-27 09:45:00,101.31,101.48,101.04,101.15,55890.0,74.8109,74.9364,74.6115,74.6927,55890.0
2018-04-27 09:50:00,101.17,101.22,100.88,101.11,70219.0,74.7075,74.7444,74.4934,74.6632,70219.0
2018-04-27 09:55:00,101.1,101.18,100.76,101.04,85657.0,74.6558,74.7149,74.4047,74.6115,85657.0
2018-04-27 10:00:00,101.05,101.29,100.91,100.91,89906.0,74.6189,74.7961,74.5155,74.5155,89906.0
2018-04-27 10:05:00,100.98,101.18,100.66,100.66,58864.0,74.5672,74.7149,74.3309,74.3309,58864.0
2018-04-27 10:10:00,100.63,101.09,100.5,101.06,85814.0,74.3087,74.6484,74.2128,74.6263,85814.0
2018-04-27 10:15:00,101.06,101.3,100.99,101.09,97056.0,74.6263,74.8035,74.5746,74.6484,97056.0
2018-04-27 10:20:00,101.08,101.08,100.84,100.84,70314.0,74.641,74.641,74.4638,74.4638,70314.0
2018-04-27 10:25:00,100.83,101.15,100.83,101.12,44755.0,74.4564,74.6927,74.4564,74.6706,44755.0
2018-04-27 10:30:00,101.14,101.2,100.86,101.01,59876.0,74.6854,74.7297,74.4786,74.5894,59876.0
2018-04-27 10:35:00,101.01,101.14,100.93,101.09,106531.0,74.5894,74.6854,74.5303,74.6484,106531.0
2018-04-27 10:40:00,101.09,101.13,100.75,101.0,78099.0,74.6484,74.678,74.3974,74.582,78099.0
2018-04-27 10:45:00,100.94,101.06,100.86,100.94,30841.0,74.5377,74.6263,74.4786,74.5377,30841.0
2018-04-27 10:50:00,100.94,101.1,100.83,100.94,77903.0,74.5377,74.6558,74.4564,74.5377,77903.0
2018-04-27 10:55:00,100.94,101.1,100.85,101.07,84543.0,74.5377,74.6558,74.4712,74.6337,84543.0
2018-04-27 11:00:00,101.08,101.71,101.08,101.37,92092.0,74.641,75.1063,74.641,74.8552,92092.0
2018-04-27 11:05:00,101.37,101.55,101.16,101.45,66949.0,74.8552,74.9881,74.7001,74.9143,66949.0
2018-04-27 11:10:00,101.43,101.92,101.33,101.87,34757.0,74.8995,75.2613,74.8257,75.2244,34757.0
2018-04-27 11:15:00,101.87,101.95,101.55,101.63,46196.0,75.2244,75.2835,74.9881,75.0472,46196.0
2018-04-27 11:20:00,101.65,101.68,101.46,101.5,31745.0,75.062,75.0841,74.9217,74.9512,31745.0
2018-04-27 11:25:00,101.5,101.54,101.35,101.35,42355.0,74.9512,74.9807,74.8404,74.8404,42355.0
2018-04-27 11:30:00,101.35,101.48,101.25,101.26,42548.0,74.8404,74.9364,74.7666,74.774,42548.0
2018-04-27 11:35:00,101.28,101.34,101.18,101.23,33855.0,74.7887,74.833,74.7149,74.7518,33855.0
2018-04-27 11:40:00,101.24,101.32,101.16,101.3,34836.0,74.7592,74.8183,74.7001,74.8035,34836.0
2018-04-27 11:45:00,101.35,101.53,101.18,101.39,59618.0,74.8404,74.9733,74.7149,74.87,59618.0
2018-04-27 11:50:00,101.39,101.52,101.1,101.15,47368.0,74.87,74.966,74.6558,74.6927,47368.0
2018-04-27 11:55:00,101.14,101.14,100.93,101.02,30912.0,74.6854,74.6854,74.5303,74.5967,30912.0
2018-04-27 12:00:00,101.11,101.24,101.03,101.07,27383.0,74.6632,74.7592,74.6041,74.6337,27383.0
2018-04-27 12:05:00,101.05,101.14,100.98,101.05,24428.0,74.6189,74.6854,74.5672,74.6189,24428.0
2018-04-27 12:10:00,101.05,101.32,101.03,101.21,18330.0,74.6189,74.8183,74.6041,74.737,18330.0
2018-04-27 12:15:00,101.23,101.24,100.99,101.02,35163.0,74.7518,74.7592,74.5746,74.5967,35163.0
2018-04-27 12:20:00,101.02,101.13,101.01,101.06,58153.0,74.5967,74.678,74.5894,74.6263,58153.0
2018-04-27 12:25:00,101.08,101.14,101.02,101.09,18956.0,74.641,74.6854,74.5967,74.6484,18956.0
2018-04-27 12:30:00,101.04,101.29,101.04,101.1,25721.0,74.6115,74.7961,74.6115,74.6558,25721.0
2018-04-27 12:35:00,101.13,101.2,101.04,101.09,11847.0,74.678,74.7297,74.6115,74.6484,11847.0
2018-04-27 12:40:00,101.13,101.17,101.07,101.08,15803.0,74.678,74.7075,74.6337,74.641,15803.0
2018-04-27 12:45:00,101.12,101.39,101.1,101.38,10670.0,74.6706,74.87,74.6558,74.8626,10670.0
2018-04-27 12:50:00,101.4,101.75,101.4,101.75,26653.0,74.8773,75.1358,74.8773,75.1358,26653.0
2018-04-27 12:55:00,101.81,101.89,101.64,101.65,17734.0,75.1801,75.2392,75.0546,75.062,17734.0
2018-04-27 13:00:00,101.69,101.74,101.62,101.68,14491.0,75.0915,75.1284,75.0398,75.0841,14491.0
2018-04-27 13:05:00,101.69,101.81,101.66,101.81,13548.0,75.0915,75.1801,75.0693,75.1801,13548.0
2018-04-27 13:10:00,101.84,101.95,101.81,101.85,16326.0,75.2023,75.2835,75.1801,75.2096,16326.0
2018-04-27 13:15:00,101.84,101.86,101.79,101.86,8492.0,75.2023,75.217,75.1653,75.217,8492.0
2018-04-27 13:20:00,101.84,101.96,101.82,101.95,12824.0,75.2023,75.2909,75.1875,75.2835,12824.0
2018-04-27 13:25:00,101.92,101.93,101.87,101.88,10172.0,75.2613,75.2687,75.2244,75.2318,10172.0
2018-04-27 13:30:00,101.9,101.93,101.78,101.87,16306.0,75.2466,75.2687,75.158,75.2244,16306.0
2018-04-27 13:35:00,101.88,101.9,101.7,101.7,10193.0,75.2318,75.2466,75.0989,75.0989,10193.0
2018-04-27 13:40:00,101.69,101.83,101.66,101.76,15261.0,75.0915,75.1949,75.0693,75.1432,15261.0
2018-04-27 13:45:00,101.73,101.77,101.6,101.62,12839.0,75.121,75.1506,75.025,75.0398,12839.0
2018-04-27 13:50:00,101.67,101.72,101.53,101.56,10004.0,75.0767,75.1136,74.9733,74.9955,10004.0
2018-04-27 13:55:00,101.56,101.61,101.52,101.59,17671.0,74.9955,75.0324,74.966,75.0176,17671.0
2018-04-27 14:00:00,101.61,101.67,101.51,101.55,18019.0,75.0324,75.0767,74.9586,74.9881,18019.0
2018-04-27 14:05:00,101.57,101.64,101.53,101.55,19149.0,75.0029,75.0546,74.9733,74.9881,19149.0
2018-04-27 14:10:00,101.56,101.63,101.53,101.55,14879.0,74.9955,75.0472,74.9733,74.9881,14879.0
2018-04-27 14:15:00,101.55,101.6,101.53,101.57,18829.0,74.9881,75.025,74.9733,75.0029,18829.0
2018-04-27 14:20:00,101.6,101.6,101.53,101.57,16227.0,75.025,75.025,74.9733,75.0029,16227.0
2018-04-27 14:25:00,101.57,101.58,101.51,101.53,15340.0,75.0029,75.0103,74.9586,74.9733,15340.0
2018-04-27 14:30:00,101.53,101.62,101.45,101.53,19288.0,74.9733,75.0398,74.9143,74.9733,19288.0
2018-04-27 14:35:00,101.53,101.54,101.41,101.42,17508.0,74.9733,74.9807,74.8847,74.8921,17508.0
2018-04-27 14:40:00,101.43,101.51,101.42,101.5,17689.0,74.8995,74.9586,74.8921,74.9512,17689.0
2018-04-27 14:45:00,101.51,101.53,101.42,101.42,29641.0,74.9586,74.9733,74.8921,74.8921,29641.0
2018-04-27 14:50:00,101.42,101.61,101.4,101.61,18238.0,74.8921,75.0324,74.8773,75.0324,18238.0
2018-04-27 14:55:00,101.62,101.64,101.54,101.56,13192.0,75.0398,75.0546,74.9807,74.9955,13192.0
2018-04-27 15:00:00,101.56,101.56,101.48,101.51,15175.0,74.9955,74.9955,74.9364,74.9586,15175.0
2018-04-27 15:05:00,101.53,101.56,101.4,101.4,66453.0,74.9733,74.9955,74.8773,74.8773,66453.0
2018-04-27 15:10:00,101.42,101.44,101.29,101.3,33319.0,74.8921,74.9069,74.7961,74.8035,33319.0
2018-04-27 15:15:00,101.3,101.43,101.29,101.31,53082.0,74.8035,74.8995,74.7961,74.8109,53082.0
2018-04-27 15:20:00,101.31,101.44,101.26,101.41,20017.0,74.8109,74.9069,74.774,74.8847,20017.0
2018-04-27 15:25:00,101.41,101.41,101.31,101.38,25779.0,74.8847,74.8847,74.8109,74.8626,25779.0
2018-04-27 15:30:00,101.4,101.43,101.3,101.38,39230.0,74.8773,74.8995,74.8035,74.8626,39230.0
2018-04-27 15:35:00,101.38,101.44,101.38,101.43,60615.0,74.8626,74.9069,74.8626,74.8995,60615.0
2018-04-27 15:40:00,101.42,101.42,101.26,101.27,70299.0,74.8921,74.8921,74.774,74.7813,70299.0
2018-04-27 15:45:00,101.28,101.45,101.27,101.36,94545.0,74.7887,74.9143,74.7813,74.8478,94545.0
2018-04-27 15:50:00,101.37,101.37,101.3,101.35,106806.0,74.8552,74.8552,74.8035,74.8404,106806.0
2018-04-27 15:55:00,101.35,101.38,101.24,101.31,416053.0,74.8404,74.8626,74.7592,74.8109,416053.0
2018-04-30 09:30:00,99.99,100.77,98.85,99.93,353150.0,73.8362,74.4121,72.9943,73.7918,353150.0
2018-04-30 09:35:00,100.0,101.34,99.92,101.25,326920.0,73.8435,74.833,73.7845,74.7666,326920.0
2018-04-30 09:40:00,101.29,101.87,101.11,101.38,379007.0,74.7961,75.2244,74.6632,74.8626,379007.0
2018-04-30 09:45:00,101.39,102.24,101.14,101.9,164205.0,74.87,75.4976,74.6854,75.2466,164205.0
2018-04-30 09:50:00,101.9,102.6,101.87,102.52,179185.0,75.2466,75.7635,75.2244,75.7044,179185.0
2018-04-30 09:55:00,102.52,102.54,101.86,102.46,162995.0,75.7044,75.7192,75.217,75.6601,162995.0
2018-04-30 10:00:00,102.46,102.83,102.35,102.77,121580.0,75.6601,75.9333,75.5789,75.889,121580.0
2018-04-30 10:05:00,102.84,103.31,102.68,103.31,76448.0,75.9407,76.2878,75.8225,76.2878,76448.0
2018-04-30 10:10:00,103.37,103.78,103.35,103.76,41949.0,76.3321,76.6348,76.3173,76.6201,41949.0
2018-04-30 10:15:00,103.78,103.78,103.51,103.57,54255.0,76.6348,76.6348,76.4354,76.4797,54255.0
2018-04-30 10:20:00,103.57,103.6,102.83,102.95,49067.0,76.4797,76.5019,75.9333,76.0219,49067.0
2018-04-30 10:25:00,102.94,102.98,102.61,102.64,41953.0,76.0145,76.0441,75.7709,75.793,41953.0
2018-04-30 10:30:00,102.61,103.0,102.55,102.87,33211.0,75.7709,76.0588,75.7265,75.9628,33211.0
2018-04-30 10:35:00,102.93,103.0,102.12,102.12,32718.0,76.0072,76.0588,75.409,75.409,32718.0
2018-04-30 10:40:00,102.06,102.29,101.62,101.78,33067.0,75.3647,75.5346,75.0398,75.158,33067.0
2018-04-30 10:45:00,101.81,101.96,101.48,101.5,39059.0,75.1801,75.2909,74.9364,74.9512,39059.0
2018-04-30 10:50:00,101.54,101.88,101.48,101.56,25806.0,74.9807,75.2318,74.9364,74.9955,25806.0
2018-04-30 10:55:00,101.59,102.08,101.56,101.91,38843.0,75.0176,75.3795,74.9955,75.2539,38843.0
2018-04-30 11:00:00,101.99,102.22,101.95,102.02,29549.0,75.313,75.4829,75.2835,75.3352,29549.0
2018-04-30 11:05:00,102.05,102.17,101.97,102.03,39424.0,75.3573,75.4459,75.2983,75.3426,39424.0
2018-04-30 11:10:00,102.0,102.14,101.96,102.13,25375.0,75.3204,75.4238,75.2909,75.4164,25375.0
2018-04-30 11:15:00,102.11,102.16,102.01,102.13,41480.0,75.4016,75.4386,75.3278,75.4164,41480.0
2018-04-30 11:20:00,102.15,102.15,101.98,102.11,25831.0,75.4312,75.4312,75.3056,75.4016,25831.0
2018-04-30 11:25:00,102.11,102.12,101.9,102.02,54155.0,75.4016,75.409,75.2466,75.3352,54155.0
2018-04-30 11:30:00,102.03,102.16,101.99,102.03,27344.0,75.3426,75.4386,75.313,75.3426,27344.0
2018-04-30 11:35:00,102.01,102.13,102.0,102.01,14777.0,75.3278,75.4164,75.3204,75.3278,14777.0
2018-04-30 11:40:00,102.03,102.03,101.88,101.95,89851.0,75.3426,75.3426,75.2318,75.2835,89851.0
2018-04-30 11:45:00,101.95,102.13,101.92,102.01,16365.0,75.2835,75.4164,75.2613,75.3278,16365.0
2018-04-30 11:50:00,102.0,102.0,101.72,101.75,21579.0,75.3204,75.3204,75.1136,75.1358,21579.0
2018-04-30 11:55:00,101.73,101.76,101.54,101.55,19403.0,75.121,75.1432,74.9807,74.9881,19403.0
2018-04-30 12:00:00,101.55,101.66,101.52,101.53,54623.0,74.9881,75.0693,74.966,74.9733,54623.0
2018-04-30 12:05:00,101.53,101.92,101.52,101.91,24778.0,74.9733,75.2613,74.966,75.2539,24778.0
2018-04-30 12:10:00,101.92,102.01,101.75,101.88,70356.0,75.2613,75.3278,75.1358,75.2318,70356.0
2018-04-30 12:15:00,101.85,101.87,101.7,101.81,13911.0,75.2096,75.2244,75.0989,75.1801,13911.0
2018-04-30 12:20:00,101.8,101.96,101.8,101.96,20084.0,75.1727,75.2909,75.1727,75.2909,20084.0
2018-04-30 12:25:00,101.97,102.22,101.97,102.2,71601.0,75.2983,75.4829,75.2983,75.4681,71601.0
2018-04-30 12:30:00,102.21,102.3,102.12,102.3,63527.0,75.4755,75.5419,75.409,75.5419,63527.0
2018-04-30 12:35:00,102.29,102.3,101.95,102.01,17762.0,75.5346,75.5419,75.2835,75.3278,17762.0
2018-04-30 12:40:00,102.04,102.21,101.96,102.15,11290.0,75.3499,75.4755,75.2909,75.4312,11290.0
2018-04-30 12:45:00,102.14,102.14,101.93,101.95,16215.0,75.4238,75.4238,75.2687,75.2835,16215.0
2018-04-30 12:50:00,101.96,101.99,101.75,101.78,53806.0,75.2909,75.313,75.1358,75.158,53806.0
2018-04-30 12:55:00,101.76,101.9,101.67,101.87,94288.0,75.1432,75.2466,75.0767,75.2244,94288.0
2018-04-30 13:00:00,101.87,102.22,101.84,102.08,230496.0,75.2244,75.4829,75.2023,75.3795,230496.0
2018-04-30 13:05:00,102.09,102.13,102.0,102.09,94271.0,75.3869,75.4164,75.3204,75.3869,94271.0
2018-04-30 13:10:00,102.1,102.11,101.86,101.95,21303.0,75.3942,75.4016,75.217,75.2835,21303.0
2018-04-30 13:15:00,101.95,102.0,101.8,101.82,45507.0,75.2835,75.3204,75.1727,75.1875,45507.0
2018-04-30 13:20:00,101.81,101.97,101.78,101.8,25084.0,75.1801,75.2983,75.158,75.1727,25084.0
2018-04-30 13:25:00,101.81,101.93,101.8,101.85,19296.0,75.1801,75.2687,75.1727,75.2096,19296.0
2018-04-30 13:30:00,101.84,101.88,101.71,101.81,19881.0,75.2023,75.2318,75.1063,75.1801,19881.0
2018-04-30 13:35:00,101.81,102.16,101.8,102.15,14200.0,75.1801,75.4386,75.1727,75.4312,14200.0
2018-04-30 13:40:00,102.14,102.17,102.0,102.13,19798.0,75.4238,75.4459,75.3204,75.4164,19798.0
2018-04-30 13:45:00,102.14,102.17,101.97,102.07,25154.0,75.4238,75.4459,75.2983,75.3721,25154.0
2018-04-30 13:50:00,102.06,102.09,101.99,101.99,20227.0,75.3647,75.3869,75.313,75.313,20227.0
2018-04-30 13:55:00,102.0,102.04,101.93,101.97,13927.0,75.3204,75.3499,75.2687,75.2983,13927.0
2018-04-30 14:00:00,101.97,101.98,101.86,101.88,24359.0,75.2983,75.3056,75.217,75.2318,24359.0
2018-04-30 14:05:00,101.86,101.91,101.7,101.71,20597.0,75.217,75.2539,75.0989,75.1063,20597.0
2018-04-30 14:10:00,101.73,101.91,101.7,101.89,23468.0,75.121,75.2539,75.0989,75.2392,23468.0
2018-04-30 14:15:00,101.91,101.97,101.82,101.82,17125.0,75.2539,75.2983,75.1875,75.1875,17125.0
2018-04-30 14:20:00,101.82,101.89,101.78,101.83,27108.0,75.1875,75.2392,75.158,75.1949,27108.0
2018-04-30 14:25:00,101.82,101.88,101.74,101.82,26720.0,75.1875,75.2318,75.1284,75.1875,26720.0
2018-04-30 14:30:00,101.79,101.81,101.68,101.71,24435.0,75.1653,75.1801,75.0841,75.1063,24435.0
2018-04-30 14:35:00,101.69,101.81,101.69,101.73,44096.0,75.0915,75.1801,75.0915,75.121,44096.0
2018-04-30 14:40:00,101.73,101.75,101.61,101.71,24745.0,75.121,75.1358,75.0324,75.1063,24745.0
2018-04-30 14:45:00,101.72,101.73,101.63,101.68,20884.0,75.1136,75.121,75.0472,75.0841,20884.0
2018-04-30 14:50:00,101.7,101.74,101.63,101.66,32757.0,75.0989,75.1284,75.0472,75.0693,32757.0
2018-04-30 14:55:00,101.67,101.7,101.51,101.55,28789.0,75.0767,75.0989,74.9586,74.9881,28789.0
2018-04-30 15:00:00,101.57,101.58,101.43,101.44,27568.0,75.0029,75.0103,74.8995,74.9069,27568.0
2018-04-30 15:05:00,101.44,101.52,101.44,101.45,39114.0,74.9069,74.966,74.9069,74.9143,39114.0
2018-04-30 15:10:00,101.45,101.49,101.24,101.26,76069.0,74.9143,74.9438,74.7592,74.774,76069.0
2018-04-30 15:15:00,101.28,101.47,101.25,101.42,74579.0,74.7887,74.929,74.7666,74.8921,74579.0
2018-04-30 15:20:00,101.43,101.43,101.22,101.35,119131.0,74.8995,74.8995,74.7444,74.8404,119131.0
2018-04-30 15:25:00,101.38,101.45,101.31,101.39,94167.0,74.8626,74.9143,74.8109,74.87,94167.0
2018-04-30 15:30:00,101.38,101.42,101.31,101.41,85683.0,74.8626,74.8921,74.8109,74.8847,85683.0
2018-04-30 15:35:00,101.41,101.48,101.2,101.28,181355.0,74.8847,74.9364,74.7297,74.7887,181355.0
2018-04-30 15:40:00,101.28,101.28,101.18,101.19,153408.0,74.7887,74.7887,74.7149,74.7223,153408.0
2018-04-30 15:45:00,101.22,101.28,101.11,101.12,168762.0,74.7444,74.7887,74.6632,74.6706,168762.0
2018-04-30 15:50:00,101.11,101.12,100.94,101.0,227888.0,74.6632,74.6706,74.5377,74.582,227888.0
2018-04-30 15:55:00,101.0,101.01,100.82,100.88,282616.0,74.582,74.5894,74.4491,74.4934,282616.0
2018-05-01 09:30:00,101.25,101.61,100.59,101.6,36452.0,74.7666,75.0324,74.2792,75.025,36452.0
2018-05-01 09:35:00,101.61,101.71,100.78,100.81,43664.0,75.0324,75.1063,74.4195,74.4417,43664.0
2018-05-01 09:40:00,100.81,101.11,100.43,100.44,44205.0,74.4417,74.6632,74.1611,74.1684,44205.0
2018-05-01 09:45:00,100.44,100.61,99.87,100.13,46427.0,74.1684,74.294,73.7475,73.9395,46427.0
2018-05-01 09:50:00,100.06,100.25,99.96,100.19,63944.0,73.8878,74.0281,73.814,73.9838,63944.0
2018-05-01 09:55:00,100.23,100.35,99.77,99.94,106116.0,74.0134,74.102,73.6737,73.7992,106116.0
2018-05-01 10:00:00,99.93,100.32,99.83,100.24,55307.0,73.7918,74.0798,73.718,74.0208,55307.0
2018-05-01 10:05:00,100.23,100.24,99.82,100.02,23928.0,74.0134,74.0208,73.7106,73.8583,23928.0
2018-05-01 10:10:00,99.98,100.37,99.95,100.31,45743.0,73.8288,74.1168,73.8066,74.0725,45743.0
2018-05-01 10:15:00,100.36,100.8,100.31,100.77,32029.0,74.1094,74.4343,74.0725,74.4121,32029.0
2018-05-01 10:20:00,100.74,100.85,100.36,100.45,36351.0,74.39,74.4712,74.1094,74.1758,36351.0
2018-05-01 10:25:00,100.5,100.59,100.33,100.35,28750.0,74.2128,74.2792,74.0872,74.102,28750.0
2018-05-01 10:30:00,100.41,100.67,100.25,100.59,41163.0,74.1463,74.3383,74.0281,74.2792,41163.0
2018-05-01 10:35:00,100.57,100.69,100.41,100.69,46460.0,74.2644,74.3531,74.1463,74.3531,46460.0
2018-05-01 10:40:00,100.67,100.75,100.5,100.75,35475.0,74.3383,74.3974,74.2128,74.3974,35475.0
2018-05-01 10:45:00,100.74,100.77,100.5,100.64,48414.0,74.39,74.4121,74.2128,74.3161,48414.0
2018-05-01 10:50:00,100.64,101.01,100.57,100.73,46528.0,74.3161,74.5894,74.2644,74.3826,46528.0
2018-05-01 10:55:00,100.7,100.75,100.31,100.59,58485.0,74.3604,74.3974,74.0725,74.2792,58485.0
2018-05-01 11:00:00,100.61,100.69,100.49,100.65,19680.0,74.294,74.3531,74.2054,74.3235,19680.0
2018-05-01 11:05:00,100.65,100.66,100.46,100.59,17270.0,74.3235,74.3309,74.1832,74.2792,17270.0
2018-05-01 11:10:00,100.61,100.64,100.49,100.64,21270.0,74.294,74.3161,74.2054,74.3161,21270.0
2018-05-01 11:15:00,100.64,100.75,100.58,100.6,20067.0,74.3161,74.3974,74.2718,74.2866,20067.0
2018-05-01 11:20:00,100.6,100.64,100.26,100.48,27304.0,74.2866,74.3161,74.0355,74.198,27304.0
2018-05-01 11:25:00,100.48,100.62,100.48,100.53,21412.0,74.198,74.3014,74.198,74.2349,21412.0
2018-05-01 11:30:00,100.55,100.74,100.49,100.66,23400.0,74.2497,74.39,74.2054,74.3309,23400.0
2018-05-01 11:35:00,100.64,100.82,100.56,100.76,23622.0,74.3161,74.4491,74.2571,74.4047,23622.0
2018-05-01 11:40:00,100.79,100.91,100.73,100.8,20034.0,74.4269,74.5155,74.3826,74.4343,20034.0
2018-05-01 11:45:00,100.8,100.81,100.52,100.62,29115.0,74.4343,74.4417,74.2275,74.3014,29115.0
2018-05-01 11:50:00,100.61,100.72,100.58,100.6,35193.0,74.294,74.3752,74.2718,74.2866,35193.0
2018-05-01 11:55:00,100.63,100.65,100.53,100.6,33098.0,74.3087,74.3235,74.2349,74.2866,33098.0
2018-05-01 12:00:00,100.59,100.72,100.55,100.72,29230.0,74.2792,74.3752,74.2497,74.3752,29230.0
2018-05-01 12:05:00,100.71,100.76,100.52,100.62,29125.0,74.3678,74.4047,74.2275,74.3014,29125.0
2018-05-01 12:10:00,100.63,100.66,100.44,100.46,19691.0,74.3087,74.3309,74.1684,74.1832,19691.0
2018-05-01 12:15:00,100.43,100.45,100.19,100.19,16032.0,74.1611,74.1758,73.9838,73.9838,16032.0
2018-05-01 12:20:00,100.19,100.24,100.07,100.07,7802.0,73.9838,74.0208,73.8952,73.8952,7802.0
2018-05-01 12:25:00,100.11,100.19,100.02,100.05,14127.0,73.9248,73.9838,73.8583,73.8805,14127.0
2018-05-01 12:30:00,100.05,100.17,100.04,100.14,10061.0,73.8805,73.9691,73.8731,73.9469,10061.0
2018-05-01 12:35:00,100.15,100.32,100.12,100.22,18206.0,73.9543,74.0798,73.9321,74.006,18206.0
2018-05-01 12:40:00,100.22,100.27,100.15,100.24,13699.0,74.006,74.0429,73.9543,74.0208,13699.0
2018-05-01 12:45:00,100.25,100.3,100.13,100.15,22442.0,74.0281,74.0651,73.9395,73.9543,22442.0
2018-05-01 12:50:00,100.13,100.17,99.95,99.97,21672.0,73.9395,73.9691,73.8066,73.8214,21672.0
2018-05-01 12:55:00,99.96,99.99,99.81,99.81,24885.0,73.814,73.8362,73.7032,73.7032,24885.0
2018-05-01 13:00:00,99.8,100.07,99.8,99.99,25959.0,73.6958,73.8952,73.6958,73.8362,25959.0
2018-05-01 13:05:00,100.0,100.0,99.87,99.94,14664.0,73.8435,73.8435,73.7475,73.7992,14664.0
2018-05-01 13:10:00,99.92,100.0,99.85,99.88,18770.0,73.7845,73.8435,73.7328,73.7549,18770.0
2018-05-01 13:15:00,99.88,100.06,99.82,100.06,20849.0,73.7549,73.8878,73.7106,73.8878,20849.0
2018-05-01 13:20:00,100.09,100.18,100.03,100.08,22438.0,73.91,73.9765,73.8657,73.9026,22438.0
2018-05-01 13:25:00,100.07,100.1,100.02,100.06,12294.0,73.8952,73.9174,73.8583,73.8878,12294.0
2018-05-01 13:30:00,100.06,100.16,100.05,100.05,17921.0,73.8878,73.9617,73.8805,73.8805,17921.0
2018-05-01 13:35:00,100.05,100.17,100.0,100.08,16480.0,73.8805,73.9691,73.8435,73.9026,16480.0
2018-05-01 13:40:00,100.08,100.14,100.04,100.12,8111.0,73.9026,73.9469,73.8731,73.9321,8111.0
2018-05-01 13:45:00,100.11,100.44,100.11,100.39,23447.0,73.9248,74.1684,73.9248,74.1315,23447.0
2018-05-01 13:50:00,100.37,100.63,100.33,100.58,36435.0,74.1168,74.3087,74.0872,74.2718,36435.0
2018-05-01 13:55:00,100.61,100.67,100.54,100.61,15986.0,74.294,74.3383,74.2423,74.294,15986.0
2018-05-01 14:00:00,100.6,100.74,100.54,100.72,22567.0,74.2866,74.39,74.2423,74.3752,22567.0
2018-05-01 14:05:00,100.69,100.82,100.68,100.76,12641.0,74.3531,74.4491,74.3457,74.4047,12641.0
2018-05-01 14:10:00,100.76,100.78,100.48,100.51,31203.0,74.4047,74.4195,74.198,74.2201,31203.0
2018-05-01 14:15:00,100.53,100.63,100.4,100.46,16689.0,74.2349,74.3087,74.1389,74.1832,16689.0
2018-05-01 14:20:00,100.44,100.69,100.39,100.69,13689.0,74.1684,74.3531,74.1315,74.3531,13689.0
2018-05-01 14:25:00,100.68,100.68,100.55,100.62,8951.0,74.3457,74.3457,74.2497,74.3014,8951.0
2018-05-01 14:30:00,100.62,100.62,100.4,100.45,25866.0,74.3014,74.3014,74.1389,74.1758,25866.0
2018-05-01 14:35:00,100.44,100.57,100.42,100.54,13974.0,74.1684,74.2644,74.1537,74.2423,13974.0
2018-05-01 14:40:00,100.56,100.57,100.46,100.52,18462.0,74.2571,74.2644,74.1832,74.2275,18462.0
2018-05-01 14:45:00,100.51,100.51,100.26,100.3,16594.0,74.2201,74.2201,74.0355,74.0651,16594.0
2018-05-01 14:50:00,100.34,100.34,100.23,100.23,20306.0,74.0946,74.0946,74.0134,74.0134,20306.0
2018-05-01 14:55:00,100.23,100.42,100.21,100.41,14664.0,74.0134,74.1537,73.9986,74.1463,14664.0
2018-05-01 15:00:00,100.4,100.46,100.27,100.31,20355.0,74.1389,74.1832,74.0429,74.0725,20355.0
2018-05-01 15:05:00,100.27,100.5,100.25,100.4,26433.0,74.0429,74.2128,74.0281,74.1389,26433.0
2018-05-01 15:10:00,100.4,100.4,100.17,100.23,36775.0,74.1389,74.1389,73.9691,74.0134,36775.0
2018-05-01 15:15:00,100.21,100.26,100.0,100.05,30223.0,73.9986,74.0355,73.8435,73.8805,30223.0
2018-05-01 15:20:00,100.05,100.24,100.04,100.2,29224.0,73.8805,74.0208,73.8731,73.9912,29224.0
2018-05-01 15:25:00,100.27,100.32,100.12,100.14,30552.0,74.0429,74.0798,73.9321,73.9469,30552.0
2018-05-01 15:30:00,100.16,100.38,100.12,100.37,23289.0,73.9617,74.1241,73.9321,74.1168,23289.0
2018-05-01 15:35:00,100.37,100.56,100.37,100.51,32394.0,74.1168,74.2571,74.1168,74.2201,32394.0
2018-05-01 15:40:00,100.52,100.58,100.43,100.57,64383.0,74.2275,74.2718,74.1611,74.2644,64383.0
2018-05-01 15:45:00,100.58,100.67,100.48,100.57,61387.0,74.2718,74.3383,74.198,74.2644,61387.0
2018-05-01 15:50:00,100.59,100.69,100.57,100.58,77009.0,74.2792,74.3531,74.2644,74.2718,77009.0
2018-05-01 15:55:00,100.59,100.79,100.46,100.74,249773.0,74.2792,74.4269,74.1832,74.39,249773.0
2018-05-02 09:30:00,100.44,101.24,100.43,100.82,62477.0,74.1684,74.7592,74.1611,74.4491,62477.0
2018-05-02 09:35:00,100.8,101.4,100.8,101.2,27097.0,74.4343,74.8773,74.4343,74.7297,27097.0
2018-05-02 09:40:00,101.17,101.18,100.78,100.97,36140.0,74.7075,74.7149,74.4195,74.5598,36140.0
2018-05-02 09:45:00,100.94,101.13,100.75,101.12,52306.0,74.5377,74.678,74.3974,74.6706,52306.0
2018-05-02 09:50:00,101.04,101.58,101.0,101.34,48995.0,74.6115,75.0103,74.582,74.833,48995.0
2018-05-02 09:55:00,101.38,101.47,101.0,101.01,22898.0,74.8626,74.929,74.582,74.5894,22898.0
2018-05-02 10:00:00,101.03,101.39,101.01,101.36,41603.0,74.6041,74.87,74.5894,74.8478,41603.0
2018-05-02 10:05:00,101.37,101.54,101.31,101.5,20290.0,74.8552,74.9807,74.8109,74.9512,20290.0
2018-05-02 10:10:00,101.54,101.54,101.33,101.46,34245.0,74.9807,74.9807,74.8257,74.9217,34245.0
2018-05-02 10:15:00,101.48,101.78,101.45,101.68,35842.0,74.9364,75.158,74.9143,75.0841,35842.0
2018-05-02 10:20:00,101.7,101.93,101.57,101.81,77976.0,75.0989,75.2687,75.0029,75.1801,77976.0
2018-05-02 10:25:00,101.77,101.84,101.69,101.84,70068.0,75.1506,75.2023,75.0915,75.2023,70068.0
2018-05-02 10:30:00,101.86,102.03,101.86,101.89,36439.0,75.217,75.3426,75.217,75.2392,36439.0
2018-05-02 10:35:00,101.9,101.94,101.67,101.72,47349.0,75.2466,75.2761,75.0767,75.1136,47349.0
2018-05-02 10:40:00,101.7,101.81,101.43,101.46,16239.0,75.0989,75.1801,74.8995,74.9217,16239.0
2018-05-02 10:45:00,101.51,101.69,101.33,101.58,14847.0,74.9586,75.0915,74.8257,75.0103,14847.0
2018-05-02 10:50:00,101.66,101.93,101.63,101.86,61795.0,75.0693,75.2687,75.0472,75.217,61795.0
2018-05-02 10:55:00,101.88,102.07,101.87,102.03,19951.0,75.2318,75.3721,75.2244,75.3426,19951.0
2018-05-02 11:00:00,101.98,101.98,101.86,101.89,22339.0,75.3056,75.3056,75.217,75.2392,22339.0
2018-05-02 11:05:00,101.89,101.98,101.6,101.63,84685.0,75.2392,75.3056,75.025,75.0472,84685.0
2018-05-02 11:10:00,101.58,101.62,101.44,101.62,12263.0,75.0103,75.0398,74.9069,75.0398,12263.0
2018-05-02 11:15:00,101.61,101.64,101.48,101.53,12435.0,75.0324,75.0546,74.9364,74.9733,12435.0
2018-05-02 11:20:00,101.52,101.58,101.47,101.57,7761.0,74.966,75.0103,74.929,75.0029,7761.0
2018-05-02 11:25:00,101.62,101.88,101.62,101.85,21679.0,75.0398,75.2318,75.0398,75.2096,21679.0
2018-05-02 11:30:00,101.84,101.99,101.64,101.99,23584.0,75.2023,75.313,75.0546,75.313,23584.0
2018-05-02 11:35:00,101.98,101.98,101.77,101.82,21647.0,75.3056,75.3056,75.1506,75.1875,21647.0
2018-05-02 11:40:00,101.81,101.99,101.74,101.99,27113.0,75.1801,75.313,75.1284,75.313,27113.0
2018-05-02 11:45:00,101.95,102.02,101.77,101.8,25613.0,75.2835,75.3352,75.1506,75.1727,25613.0
2018-05-02 11:50:00,101.8,101.88,101.69,101.72,6313.0,75.1727,75.2318,75.0915,75.1136,6313.0
2018-05-02 11:55:00,101.72,101.78,101.59,101.72,58321.0,75.1136,75.158,75.0176,75.1136,58321.0
2018-05-02 12:00:00,101.68,101.71,101.48,101.66,23232.0,75.0841,75.1063,74.9364,75.0693,23232.0
2018-05-02 12:05:00,101.66,101.82,101.65,101.7,66905.0,75.0693,75.1875,75.062,75.0989,66905.0
2018-05-02 12:10:00,101.66,101.69,101.35,101.45,31966.0,75.0693,75.0915,74.8404,74.9143,31966.0
2018-05-02 12:15:00,101.43,101.48,101.15,101.28,34418.0,74.8995,74.9364,74.6927,74.7887,34418.0
2018-05-02 12:20:00,101.25,101.33,101.24,101.31,25086.0,74.7666,74.8257,74.7592,74.8109,25086.0
2018-05-02 12:25:00,101.27,101.32,101.21,101.27,12046.0,74.7813,74.8183,74.737,74.7813,12046.0
2018-05-02 12:30:00,101.25,101.25,101.06,101.17,7224.0,74.7666,74.7666,74.6263,74.7075,7224.0
2018-05-02 12:35:00,101.16,101.18,100.86,100.91,28680.0,74.7001,74.7149,74.4786,74.5155,28680.0
2018-05-02 12:40:00,100.92,101.07,100.92,101.02,261138.0,74.5229,74.6337,74.5229,74.5967,261138.0
2018-05-02 12:45:00,101.02,101.17,100.98,101.01,9079.0,74.5967,74.7075,74.5672,74.5894,9079.0
2018-05-02 12:50:00,101.03,101.15,101.0,101.01,72940.0,74.6041,74.6927,74.582,74.5894,72940.0
2018-05-02 12:55:00,101.03,101.13,100.95,101.09,8059.0,74.6041,74.678,74.545,74.6484,8059.0
2018-05-02 13:00:00,101.08,101.12,101.0,101.03,7356.0,74.641,74.6706,74.582,74.6041,7356.0
2018-05-02 13:05:00,101.05,101.11,101.01,101.05,7976.0,74.6189,74.6632,74.5894,74.6189,7976.0
2018-05-02 13:10:00,101.06,101.17,101.01,101.16,6411.0,74.6263,74.7075,74.5894,74.7001,6411.0
2018-05-02 13:15:00,101.14,101.31,101.09,101.23,15654.0,74.6854,74.8109,74.6484,74.7518,15654.0
2018-05-02 13:20:00,101.25,101.26,101.17,101.19,40183.0,74.7666,74.774,74.7075,74.7223,40183.0
2018-05-02 13:25:00,101.19,101.19,101.11,101.13,13659.0,74.7223,74.7223,74.6632,74.678,13659.0
2018-05-02 13:30:00,101.13,101.22,101.1,101.2,9978.0,74.678,74.7444,74.6558,74.7297,9978.0
2018-05-02 13:35:00,101.19,101.22,101.17,101.18,23815.0,74.7223,74.7444,74.7075,74.7149,23815.0
2018-05-02 13:40:00,101.17,101.21,101.13,101.18,15288.0,74.7075,74.737,74.678,74.7149,15288.0
2018-05-02 13:45:00,101.19,101.21,101.08,101.08,13778.0,74.7223,74.737,74.641,74.641,13778.0
2018-05-02 13:50:00,101.1,101.24,101.07,101.2,19298.0,74.6558,74.7592,74.6337,74.7297,19298.0
2018-05-02 13:55:00,101.23,101.24,101.02,101.11,17535.0,74.7518,74.7592,74.5967,74.6632,17535.0
2018-05-02 14:00:00,101.1,101.28,100.98,101.28,17536.0,74.6558,74.7887,74.5672,74.7887,17536.0
2018-05-02 14:05:00,101.28,101.51,101.22,101.26,47188.0,74.7887,74.9586,74.7444,74.774,47188.0
2018-05-02 14:10:00,101.26,101.42,101.12,101.12,91554.0,74.774,74.8921,74.6706,74.6706,91554.0
2018-05-02 14:15:00,101.11,101.34,101.06,101.25,85558.0,74.6632,74.833,74.6263,74.7666,85558.0
2018-05-02 14:20:00,101.29,101.42,101.25,101.38,28377.0,74.7961,74.8921,74.7666,74.8626,28377.0
2018-05-02 14:25:00,101.38,101.51,101.37,101.47,30393.0,74.8626,74.9586,74.8552,74.929,30393.0
2018-05-02 14:30:00,101.44,101.46,101.17,101.18,54908.0,74.9069,74.9217,74.7075,74.7149,54908.0
2018-05-02 14:35:00,101.17,101.29,100.91,101.26,45698.0,74.7075,74.7961,74.5155,74.774,45698.0
2018-05-02 14:40:00,101.24,101.36,101.2,101.23,14338.0,74.7592,74.8478,74.7297,74.7518,14338.0
2018-05-02 14:45:00,101.2,101.42,101.2,101.32,30929.0,74.7297,74.8921,74.7297,74.8183,30929.0
2018-05-02 14:50:00,101.34,101.38,101.24,101.25,30559.0,74.833,74.8626,74.7592,74.7666,30559.0
2018-05-02 14:55:00,101.24,101.36,101.22,101.27,54434.0,74.7592,74.8478,74.7444,74.7813,54434.0
2018-05-02 15:00:00,101.29,101.33,101.12,101.13,18259.0,74.7961,74.8257,74.6706,74.678,18259.0
2018-05-02 15:05:00,101.17,101.25,101.17,101.25,14994.0,74.7075,74.7666,74.7075,74.7666,14994.0
2018-05-02 15:10:00,101.22,101.25,101.03,101.05,19799.0,74.7444,74.7666,74.6041,74.6189,19799.0
2018-05-02 15:15:00,101.07,101.11,100.99,100.99,21127.0,74.6337,74.6632,74.5746,74.5746,21127.0
2018-05-02 15:20:00,100.99,101.01,100.83,100.9,28157.0,74.5746,74.5894,74.4564,74.5081,28157.0
2018-05-02 15:25:00,100.89,101.0,100.88,100.95,32005.0,74.5007,74.582,74.4934,74.545,32005.0
2018-05-02 15:30:00,100.95,100.98,100.92,100.93,38981.0,74.545,74.5672,74.5229,74.5303,38981.0
2018-05-02 15:35:00,100.93,100.96,100.74,100.91,40431.0,74.5303,74.5524,74.39,74.5155,40431.0
2018-05-02 15:40:00,100.92,100.94,100.76,100.8,36280.0,74.5229,74.5377,74.4047,74.4343,36280.0
2018-05-02 15:45:00,100.81,100.94,100.78,100.82,63674.0,74.4417,74.5377,74.4195,74.4491,63674.0
2018-05-02 15:50:00,100.82,100.87,100.69,100.71,71606.0,74.4491,74.486,74.3531,74.3678,71606.0
2018-05-02 15:55:00,100.71,100.87,100.66,100.8,148018.0,74.3678,74.486,74.3309,74.4343,148018.0
2018-05-03 09:30:00,100.87,101.1,100.5,100.57,27033.0,74.486,74.6558,74.2128,74.2644,27033.0
2018-05-03 09:35:00,100.62,100.67,100.35,100.36,15734.0,74.3014,74.3383,74.102,74.1094,15734.0
2018-05-03 09:40:00,100.39,100.62,100.26,100.62,12537.0,74.1315,74.3014,74.0355,74.3014,12537.0
2018-05-03 09:45:00,100.68,100.91,100.61,100.73,18068.0,74.3457,74.5155,74.294,74.3826,18068.0
2018-05-03 09:50:00,100.64,100.83,100.59,100.65,9350.0,74.3161,74.4564,74.2792,74.3235,9350.0
2018-05-03 09:55:00,100.61,100.99,100.59,100.99,6750.0,74.294,74.5746,74.2792,74.5746,6750.0
2018-05-03 10:00:00,101.02,101.02,100.77,100.83,12112.0,74.5967,74.5967,74.4121,74.4564,12112.0
2018-05-03 10:05:00,100.85,100.86,100.66,100.83,10797.0,74.4712,74.4786,74.3309,74.4564,10797.0
2018-05-03 10:10:00,100.84,100.94,100.65,100.66,8479.0,74.4638,74.5377,74.3235,74.3309,8479.0
2018-05-03 10:15:00,100.63,100.9,100.54,100.85,12128.0,74.3087,74.5081,74.2423,74.4712,12128.0
2018-05-03 10:20:00,100.88,101.02,100.86,100.89,31584.0,74.4934,74.5967,74.4786,74.5007,31584.0
2018-05-03 10:25:00,100.97,101.04,100.92,100.95,15682.0,74.5598,74.6115,74.5229,74.545,15682.0
2018-05-03 10:30:00,100.89,101.03,100.84,100.96,30398.0,74.5007,74.6041,74.4638,74.5524,30398.0
2018-05-03 10:35:00,101.0,101.01,100.85,100.91,33038.0,74.582,74.5894,74.4712,74.5155,33038.0
2018-05-03 10:40:00,100.93,101.0,100.8,100.81,24340.0,74.5303,74.582,74.4343,74.4417,24340.0
2018-05-03 10:45:00,100.85,100.94,100.79,100.81,63302.0,74.4712,74.5377,74.4269,74.4417,63302.0
2018-05-03 10:50:00,100.78,101.15,100.77,101.15,40411.0,74.4195,74.6927,74.4121,74.6927,40411.0
2018-05-03 10:55:00,101.12,101.12,100.87,101.03,28923.0,74.6706,74.6706,74.486,74.6041,28923.0
2018-05-03 11:00:00,101.01,101.04,100.94,101.0,27775.0,74.5894,74.6115,74.5377,74.582,27775.0
2018-05-03 11:05:00,101.0,101.06,100.93,101.0,30324.0,74.582,74.6263,74.5303,74.582,30324.0
2018-05-03 11:10:00,100.96,101.07,100.94,101.0,15149.0,74.5524,74.6337,74.5377,74.582,15149.0
2018-05-03 11:15:00,101.02,101.05,100.9,100.91,17345.0,74.5967,74.6189,74.5081,74.5155,17345.0
2018-05-03 11:20:00,100.91,100.97,100.84,100.84,10716.0,74.5155,74.5598,74.4638,74.4638,10716.0
2018-05-03 11:25:00,100.87,100.88,100.68,100.7,14706.0,74.486,74.4934,74.3457,74.3604,14706.0
2018-05-03 11:30:00,100.74,100.82,100.64,100.82,9422.0,74.39,74.4491,74.3161,74.4491,9422.0
2018-05-03 11:35:00,100.86,101.06,100.82,101.06,4134.0,74.4786,74.6263,74.4491,74.6263,4134.0
2018-05-03 11:40:00,101.02,101.03,100.85,101.03,12933.0,74.5967,74.6041,74.4712,74.6041,12933.0
2018-05-03 11:45:00,101.03,101.24,101.0,101.08,58738.0,74.6041,74.7592,74.582,74.641,58738.0
2018-05-03 11:50:00,101.11,101.13,100.93,101.0,17119.0,74.6632,74.678,74.5303,74.582,17119.0
2018-05-03 11:55:00,101.04,101.12,101.0,101.06,6986.0,74.6115,74.6706,74.582,74.6263,6986.0
2018-05-03 12:00:00,101.08,101.08,100.95,101.02,7903.0,74.641,74.641,74.545,74.5967,7903.0
2018-05-03 12:05:00,101.02,101.08,101.0,101.06,10333.0,74.5967,74.641,74.582,74.6263,10333.0
2018-05-03 12:10:00,101.05,101.07,100.96,101.07,5600.0,74.6189,74.6337,74.5524,74.6337,5600.0
2018-05-03 12:15:00,101.05,101.07,100.9,100.96,11537.0,74.6189,74.6337,74.5081,74.5524,11537.0
2018-05-03 12:20:00,100.95,101.03,100.94,101.03,12205.0,74.545,74.6041,74.5377,74.6041,12205.0
2018-05-03 12:25:00,101.02,101.03,100.92,100.97,8805.0,74.5967,74.6041,74.5229,74.5598,8805.0
2018-05-03 12:30:00,100.95,101.07,100.94,101.07,9125.0,74.545,74.6337,74.5377,74.6337,9125.0
2018-05-03 12:35:00,101.06,101.28,101.05,101.24,10434.0,74.6263,74.7887,74.6189,74.7592,10434.0
2018-05-03 12:40:00,101.23,101.35,101.21,101.32,7176.0,74.7518,74.8404,74.737,74.8183,7176.0
2018-05-03 12:45:00,101.34,101.43,101.34,101.4,21128.0,74.833,74.8995,74.833,74.8773,21128.0
2018-05-03 12:50:00,101.41,101.46,101.3,101.46,85434.0,74.8847,74.9217,74.8035,74.9217,85434.0
2018-05-03 12:55:00,101.43,101.69,101.43,101.67,5806.0,74.8995,75.0915,74.8995,75.0767,5806.0
2018-05-03 13:00:00,101.7,101.7,101.51,101.61,13025.0,75.0989,75.0989,74.9586,75.0324,13025.0
2018-05-03 13:05:00,101.61,101.65,101.46,101.46,13662.0,75.0324,75.062,74.9217,74.9217,13662.0
2018-05-03 13:10:00,101.45,101.51,101.38,101.45,15116.0,74.9143,74.9586,74.8626,74.9143,15116.0
2018-05-03 13:15:00,101.47,101.6,101.47,101.53,8438.0,74.929,75.025,74.929,74.9733,8438.0
2018-05-03 13:20:00,101.53,101.54,101.44,101.48,130121.0,74.9733,74.9807,74.9069,74.9364,130121.0
2018-05-03 13:25:00,101.5,101.56,101.4,101.56,8208.0,74.9512,74.9955,74.8773,74.9955,8208.0
2018-05-03 13:30:00,101.56,101.77,101.56,101.76,7950.0,74.9955,75.1506,74.9955,75.1432,7950.0
2018-05-03 13:35:00,101.77,102.02,101.77,102.0,27514.0,75.1506,75.3352,75.1506,75.3204,27514.0
2018-05-03 13:40:00,102.01,102.02,101.89,101.96,12092.0,75.3278,75.3352,75.2392,75.2909,12092.0
2018-05-03 13:45:00,101.98,102.06,101.93,101.97,25546.0,75.3056,75.3647,75.2687,75.2983,25546.0
2018-05-03 13:50:00,101.97,101.97,101.89,101.95,9849.0,75.2983,75.2983,75.2392,75.2835,9849.0
2018-05-03 13:55:00,101.93,102.0,101.87,101.97,12308.0,75.2687,75.3204,75.2244,75.2983,12308.0
2018-05-03 14:00:00,101.95,101.96,101.88,101.96,4225.0,75.2835,75.2909,75.2318,75.2909,4225.0
2018-05-03 14:05:00,101.93,101.98,101.83,101.89,7419.0,75.2687,75.3056,75.1949,75.2392,7419.0
2018-05-03 14:10:00,101.84,101.87,101.77,101.81,11013.0,75.2023,75.2244,75.1506,75.1801,11013.0
2018-05-03 14:15:00,101.84,101.86,101.79,101.86,6930.0,75.2023,75.217,75.1653,75.217,6930.0
2018-05-03 14:20:00,101.86,101.91,101.8,101.84,8532.0,75.217,75.2539,75.1727,75.2023,8532.0
2018-05-03 14:25:00,101.85,101.91,101.78,101.91,9253.0,75.2096,75.2539,75.158,75.2539,9253.0
2018-05-03 14:30:00,101.89,102.1,101.89,102.0,18132.0,75.2392,75.3942,75.2392,75.3204,18132.0
2018-05-03 14:35:00,101.98,102.02,101.83,101.88,16479.0,75.3056,75.3352,75.1949,75.2318,16479.0
2018-05-03 14:40:00,101.81,101.83,101.68,101.74,20356.0,75.1801,75.1949,75.0841,75.1284,20356.0
2018-05-03 14:45:00,101.73,101.79,101.68,101.69,14293.0,75.121,75.1653,75.0841,75.0915,14293.0
2018-05-03 14:50:00,101.71,101.72,101.64,101.66,10862.0,75.1063,75.1136,75.0546,75.0693,10862.0
2018-05-03 14:55:00,101.65,101.73,101.64,101.72,14800.0,75.062,75.121,75.0546,75.1136,14800.0
2018-05-03 15:00:00,101.74,101.8,101.72,101.75,27066.0,75.1284,75.1727,75.1136,75.1358,27066.0
2018-05-03 15:05:00,101.75,101.77,101.65,101.65,23281.0,75.1358,75.1506,75.062,75.062,23281.0
2018-05-03 15:10:00,101.62,101.68,101.6,101.67,33637.0,75.0398,75.0841,75.025,75.0767,33637.0
2018-05-03 15:15:00,101.68,101.74,101.65,101.7,30224.0,75.0841,75.1284,75.062,75.0989,30224.0
2018-05-03 15:20:00,101.69,101.72,101.54,101.56,27538.0,75.0915,75.1136,74.9807,74.9955,27538.0
2018-05-03 15:25:00,101.54,101.59,101.49,101.58,22914.0,74.9807,75.0176,74.9438,75.0103,22914.0
2018-05-03 15:30:00,101.59,101.71,101.59,101.66,17533.0,75.0176,75.1063,75.0176,75.0693,17533.0
2018-05-03 15:35:00,101.66,101.69,101.56,101.58,19644.0,75.0693,75.0915,74.9955,75.0103,19644.0
2018-05-03 15:40:00,101.59,101.68,101.59,101.63,21785.0,75.0176,75.0841,75.0176,75.0472,21785.0
2018-05-03 15:45:00,101.63,101.72,101.6,101.69,26191.0,75.0472,75.1136,75.025,75.0915,26191.0
2018-05-03 15:50:00,101.68,101.74,101.6,101.7,50722.0,75.0841,75.1284,75.025,75.0989,50722.0
2018-05-03 15:55:00,101.69,101.73,101.51,101.59,145417.0,75.0915,75.121,74.9586,75.0176,145417.0
2018-05-04 09:30:00,101.51,101.93,101.51,101.93,21945.0,74.9586,75.2687,74.9586,75.2687,21945.0
2018-05-04 09:35:00,101.99,102.19,101.78,101.8,9533.0,75.313,75.4607,75.158,75.1727,9533.0
2018-05-04 09:40:00,101.8,101.94,101.72,101.87,22017.0,75.1727,75.2761,75.1136,75.2244,22017.0
2018-05-04 09:45:00,101.87,101.97,101.78,101.85,11532.0,75.2244,75.2983,75.158,75.2096,11532.0
2018-05-04 09:50:00,101.84,102.33,101.81,102.33,12300.0,75.2023,75.5641,75.1801,75.5641,12300.0
2018-05-04 09:55:00,102.26,102.29,102.06,102.08,10284.0,75.5124,75.5346,75.3647,75.3795,10284.0
2018-05-04 10:00:00,102.1,102.54,102.1,102.48,6335.0,75.3942,75.7192,75.3942,75.6749,6335.0
2018-05-04 10:05:00,102.44,102.73,102.37,102.67,12172.0,75.6453,75.8595,75.5936,75.8152,12172.0
2018-05-04 10:10:00,102.65,102.72,102.6,102.66,12772.0,75.8004,75.8521,75.7635,75.8078,12772.0
2018-05-04 10:15:00,102.64,102.68,102.37,102.44,15679.0,75.793,75.8225,75.5936,75.6453,15679.0
2018-05-04 10:20:00,102.4,102.61,102.4,102.58,10613.0,75.6158,75.7709,75.6158,75.7487,10613.0
2018-05-04 10:25:00,102.56,102.93,102.56,102.87,18786.0,75.7339,76.0072,75.7339,75.9628,18786.0
2018-05-04 10:30:00,102.86,102.99,102.77,102.96,10484.0,75.9555,76.0515,75.889,76.0293,10484.0
2018-05-04 10:35:00,102.9,102.97,102.83,102.91,12488.0,75.985,76.0367,75.9333,75.9924,12488.0
2018-05-04 10:40:00,102.91,103.07,102.89,102.97,14729.0,75.9924,76.1105,75.9776,76.0367,14729.0
2018-05-04 10:45:00,102.96,102.98,102.86,102.93,34776.0,76.0293,76.0441,75.9555,76.0072,34776.0
2018-05-04 10:50:00,102.93,102.98,102.82,102.82,41171.0,76.0072,76.0441,75.9259,75.9259,41171.0
2018-05-04 10:55:00,102.85,102.9,102.73,102.74,8750.0,75.9481,75.985,75.8595,75.8668,8750.0
2018-05-04 11:00:00,102.73,102.9,102.71,102.84,15424.0,75.8595,75.985,75.8447,75.9407,15424.0
2018-05-04 11:05:00,102.84,103.03,102.76,103.03,16398.0,75.9407,76.081,75.8816,76.081,16398.0
2018-05-04 11:10:00,103.03,103.03,102.82,102.93,15757.0,76.081,76.081,75.9259,76.0072,15757.0
2018-05-04 11:15:00,102.94,103.05,102.94,102.99,22807.0,76.0145,76.0958,76.0145,76.0515,22807.0
2018-05-04 11:20:00,103.01,103.14,103.01,103.09,8131.0,76.0662,76.1622,76.0662,76.1253,8131.0
2018-05-04 11:25:00,103.07,103.16,103.05,103.11,14505.0,76.1105,76.177,76.0958,76.1401,14505.0
2018-05-04 11:30:00,103.08,103.15,103.02,103.15,12589.0,76.1179,76.1696,76.0736,76.1696,12589.0
2018-05-04 11:35:00,103.19,103.21,103.09,103.13,17752.0,76.1991,76.2139,76.1253,76.1548,17752.0
2018-05-04 11:40:00,103.15,103.23,103.12,103.2,10371.0,76.1696,76.2287,76.1475,76.2065,10371.0
2018-05-04 11:45:00,103.2,103.2,103.06,103.06,8378.0,76.2065,76.2065,76.1031,76.1031,8378.0
2018-05-04 11:50:00,103.08,103.13,103.0,103.04,8621.0,76.1179,76.1548,76.0588,76.0884,8621.0
2018-05-04 11:55:00,103.02,103.15,103.02,103.11,14575.0,76.0736,76.1696,76.0736,76.1401,14575.0
2018-05-04 12:00:00,103.09,103.11,103.05,103.11,8235.0,76.1253,76.1401,76.0958,76.1401,8235.0
2018-05-04 12:05:00,103.16,103.44,103.16,103.44,8850.0,76.177,76.3838,76.177,76.3838,8850.0
2018-05-04 12:10:00,103.44,103.51,103.39,103.47,13413.0,76.3838,76.4354,76.3468,76.4059,13413.0
2018-05-04 12:15:00,103.51,103.51,103.36,103.41,17979.0,76.4354,76.4354,76.3247,76.3616,17979.0
2018-05-04 12:20:00,103.38,103.4,103.31,103.4,5104.0,76.3394,76.3542,76.2878,76.3542,5104.0
2018-05-04 12:25:00,103.38,103.46,103.33,103.46,11594.0,76.3394,76.3985,76.3025,76.3985,11594.0
2018-05-04 12:30:00,103.43,103.53,103.43,103.51,20455.0,76.3764,76.4502,76.3764,76.4354,20455.0
2018-05-04 12:35:00,103.51,103.53,103.3,103.3,16855.0,76.4354,76.4502,76.2804,76.2804,16855.0
2018-05-04 12:40:00,103.31,103.45,103.3,103.43,10327.0,76.2878,76.3911,76.2804,76.3764,10327.0
2018-05-04 12:45:00,103.44,103.44,103.31,103.39,16509.0,76.3838,76.3838,76.2878,76.3468,16509.0
2018-05-04 12:50:00,103.38,103.59,103.38,103.55,22552.0,76.3394,76.4945,76.3394,76.465,22552.0
2018-05-04 12:55:00,103.55,103.6,103.49,103.56,31835.0,76.465,76.5019,76.4207,76.4724,31835.0
2018-05-04 13:00:00,103.57,103.59,103.52,103.53,17834.0,76.4797,76.4945,76.4428,76.4502,17834.0
2018-05-04 13:05:00,103.5,103.61,103.5,103.58,9248.0,76.4281,76.5093,76.4281,76.4871,9248.0
2018-05-04 13:10:00,103.58,103.6,103.52,103.53,14389.0,76.4871,76.5019,76.4428,76.4502,14389.0
2018-05-04 13:15:00,103.53,103.53,103.43,103.5,12082.0,76.4502,76.4502,76.3764,76.4281,12082.0
2018-05-04 13:20:00,103.48,103.62,103.45,103.61,13378.0,76.4133,76.5167,76.3911,76.5093,13378.0
2018-05-04 13:25:00,103.61,103.73,103.6,103.73,17430.0,76.5093,76.5979,76.5019,76.5979,17430.0
2018-05-04 13:30:00,103.72,103.73,103.66,103.7,17641.0,76.5905,76.5979,76.5462,76.5757,17641.0
2018-05-04 13:35:00,103.69,103.72,103.65,103.71,22585.0,76.5684,76.5905,76.5388,76.5831,22585.0
2018-05-04 13:40:00,103.72,103.73,103.65,103.7,10789.0,76.5905,76.5979,76.5388,76.5757,10789.0
2018-05-04 13:45:00,103.7,103.7,103.58,103.61,18776.0,76.5757,76.5757,76.4871,76.5093,18776.0
2018-05-04 13:50:00,103.6,103.62,103.53,103.55,7145.0,76.5019,76.5167,76.4502,76.465,7145.0
2018-05-04 13:55:00,103.54,103.55,103.45,103.48,12315.0,76.4576,76.465,76.3911,76.4133,12315.0
2018-05-04 14:00:00,103.48,103.53,103.44,103.53,18934.0,76.4133,76.4502,76.3838,76.4502,18934.0
2018-05-04 14:05:00,103.53,103.64,103.52,103.64,11969.0,76.4502,76.5314,76.4428,76.5314,11969.0
2018-05-04 14:10:00,103.62,103.65,103.61,103.63,11689.0,76.5167,76.5388,76.5093,76.5241,11689.0
2018-05-04 14:15:00,103.66,103.67,103.62,103.65,15261.0,76.5462,76.5536,76.5167,76.5388,15261.0
2018-05-04 14:20:00,103.66,103.66,103.56,103.62,8388.0,76.5462,76.5462,76.4724,76.5167,8388.0
2018-05-04 14:25:00,103.64,103.72,103.6,103.7,13063.0,76.5314,76.5905,76.5019,76.5757,13063.0
2018-05-04 14:30:00,103.7,103.79,103.66,103.79,13595.0,76.5757,76.6422,76.5462,76.6422,13595.0
2018-05-04 14:35:00,103.79,103.9,103.77,103.87,21188.0,76.6422,76.7234,76.6274,76.7013,21188.0
2018-05-04 14:40:00,103.85,103.99,103.84,103.96,15884.0,76.6865,76.7899,76.6791,76.7677,15884.0
2018-05-04 14:45:00,103.97,104.0,103.93,103.99,19612.0,76.7751,76.7973,76.7456,76.7899,19612.0
2018-05-04 14:50:00,103.98,103.98,103.82,103.82,31374.0,76.7825,76.7825,76.6644,76.6644,31374.0
2018-05-04 14:55:00,103.83,103.83,103.73,103.76,9547.0,76.6717,76.6717,76.5979,76.6201,9547.0
2018-05-04 15:00:00,103.78,103.99,103.71,103.71,33757.0,76.6348,76.7899,76.5831,76.5831,33757.0
2018-05-04 15:05:00,103.75,103.76,103.52,103.59,7886.0,76.6127,76.6201,76.4428,76.4945,7886.0
2018-05-04 15:10:00,103.58,103.69,103.56,103.68,15777.0,76.4871,76.5684,76.4724,76.561,15777.0
2018-05-04 15:15:00,103.68,103.68,103.61,103.61,12870.0,76.561,76.561,76.5093,76.5093,12870.0
2018-05-04 15:20:00,103.62,103.65,103.61,103.65,14842.0,76.5167,76.5388,76.5093,76.5388,14842.0
2018-05-04 15:25:00,103.65,103.67,103.62,103.65,15004.0,76.5388,76.5536,76.5167,76.5388,15004.0
2018-05-04 15:30:00,103.66,103.71,103.56,103.57,28159.0,76.5462,76.5831,76.4724,76.4797,28159.0
2018-05-04 15:35:00,103.58,103.6,103.46,103.46,27043.0,76.4871,76.5019,76.3985,76.3985,27043.0
2018-05-04 15:40:00,103.45,103.49,103.42,103.43,30421.0,76.3911,76.4207,76.369,76.3764,30421.0
2018-05-04 15:45:00,103.42,103.44,103.19,103.19,62605.0,76.369,76.3838,76.1991,76.1991,62605.0
2018-05-04 15:50:00,103.2,103.25,103.18,103.2,58956.0,76.2065,76.2435,76.1918,76.2065,58956.0
2018-05-04 15:55:00,103.2,103.34,103.2,103.31,112408.0,76.2065,76.3099,76.2065,76.2878,112408.0
2018-05-07 09:30:00,103.24,103.62,103.21,103.32,27515.0,76.2361,76.5167,76.2139,76.2951,27515.0
2018-05-07 09:35:00,103.55,103.61,103.33,103.43,12442.0,76.465,76.5093,76.3025,76.3764,12442.0
2018-05-07 09:40:00,103.59,103.65,103.49,103.64,24882.0,76.4945,76.5388,76.4207,76.5314,24882.0
2018-05-07 09:45:00,103.67,103.91,103.37,103.48,21601.0,76.5536,76.7308,76.3321,76.4133,21601.0
2018-05-07 09:50:00,103.52,103.62,103.45,103.46,10717.0,76.4428,76.5167,76.3911,76.3985,10717.0
2018-05-07 09:55:00,103.46,103.92,103.45,103.91,22540.0,76.3985,76.7382,76.3911,76.7308,22540.0
2018-05-07 10:00:00,103.92,103.94,103.78,103.84,12267.0,76.7382,76.753,76.6348,76.6791,12267.0
2018-05-07 10:05:00,103.85,103.93,103.74,103.78,16167.0,76.6865,76.7456,76.6053,76.6348,16167.0
2018-05-07 10:10:00,103.76,103.85,103.68,103.68,8055.0,76.6201,76.6865,76.561,76.561,8055.0
2018-05-07 10:15:00,103.69,103.73,103.55,103.56,10464.0,76.5684,76.5979,76.465,76.4724,10464.0
2018-05-07 10:20:00,103.54,103.55,103.42,103.54,9144.0,76.4576,76.465,76.369,76.4576,9144.0
2018-05-07 10:25:00,103.63,103.63,103.42,103.49,5668.0,76.5241,76.5241,76.369,76.4207,5668.0
2018-05-07 10:30:00,103.54,103.67,103.54,103.58,13920.0,76.4576,76.5536,76.4576,76.4871,13920.0
2018-05-07 10:35:00,103.57,103.58,103.42,103.45,8654.0,76.4797,76.4871,76.369,76.3911,8654.0
2018-05-07 10:40:00,103.48,103.48,103.23,103.3,4301.0,76.4133,76.4133,76.2287,76.2804,4301.0
2018-05-07 10:45:00,103.31,103.38,103.21,103.35,5285.0,76.2878,76.3394,76.2139,76.3173,5285.0
2018-05-07 10:50:00,103.35,103.35,103.08,103.09,14367.0,76.3173,76.3173,76.1179,76.1253,14367.0
2018-05-07 10:55:00,103.08,103.15,103.0,103.11,7661.0,76.1179,76.1696,76.0588,76.1401,7661.0
2018-05-07 11:00:00,103.06,103.23,103.04,103.19,7859.0,76.1031,76.2287,76.0884,76.1991,7859.0
2018-05-07 11:05:00,103.22,103.33,103.19,103.29,8347.0,76.2213,76.3025,76.1991,76.273,8347.0
2018-05-07 11:10:00,103.28,103.32,103.26,103.3,5156.0,76.2656,76.2951,76.2508,76.2804,5156.0
2018-05-07 11:15:00,103.29,103.32,103.26,103.28,7223.0,76.273,76.2951,76.2508,76.2656,7223.0
2018-05-07 11:20:00,103.26,103.26,103.15,103.17,13478.0,76.2508,76.2508,76.1696,76.1844,13478.0
2018-05-07 11:25:00,103.18,103.18,103.03,103.08,8566.0,76.1918,76.1918,76.081,76.1179,8566.0
2018-05-07 11:30:00,103.09,103.09,102.96,102.96,3047.0,76.1253,76.1253,76.0293,76.0293,3047.0
2018-05-07 11:35:00,102.93,102.93,102.81,102.88,6436.0,76.0072,76.0072,75.9185,75.9702,6436.0
2018-05-07 11:40:00,102.89,102.99,102.83,102.92,13335.0,75.9776,76.0515,75.9333,75.9998,13335.0
2018-05-07 11:45:00,102.92,102.92,102.69,102.69,8363.0,75.9998,75.9998,75.8299,75.8299,8363.0
2018-05-07 11:50:00,102.69,102.74,102.57,102.72,10361.0,75.8299,75.8668,75.7413,75.8521,10361.0
2018-05-07 11:55:00,102.7,102.72,102.65,102.65,6744.0,75.8373,75.8521,75.8004,75.8004,6744.0
2018-05-07 12:00:00,102.65,102.73,102.55,102.58,6789.0,75.8004,75.8595,75.7265,75.7487,6789.0
2018-05-07 12:05:00,102.53,102.77,102.53,102.77,11195.0,75.7118,75.889,75.7118,75.889,11195.0
2018-05-07 12:10:00,102.79,102.86,102.79,102.85,4684.0,75.9038,75.9555,75.9038,75.9481,4684.0
2018-05-07 12:15:00,102.88,102.9,102.82,102.87,6903.0,75.9702,75.985,75.9259,75.9628,6903.0
2018-05-07 12:20:00,102.88,102.96,102.88,102.91,8244.0,75.9702,76.0293,75.9702,75.9924,8244.0
2018-05-07 12:25:00,102.92,103.02,102.91,102.95,8895.0,75.9998,76.0736,75.9924,76.0219,8895.0
2018-05-07 12:30:00,102.95,102.95,102.83,102.86,4200.0,76.0219,76.0219,75.9333,75.9555,4200.0
2018-05-07 12:35:00,102.86,102.92,102.73,102.87,7798.0,75.9555,75.9998,75.8595,75.9628,7798.0
2018-05-07 12:40:00,102.86,102.91,102.83,102.9,7691.0,75.9555,75.9924,75.9333,75.985,7691.0
2018-05-07 12:45:00,102.86,102.9,102.8,102.87,6580.0,75.9555,75.985,75.9112,75.9628,6580.0
2018-05-07 12:50:00,102.85,102.89,102.82,102.83,7529.0,75.9481,75.9776,75.9259,75.9333,7529.0
2018-05-07 12:55:00,102.82,102.83,102.71,102.81,9600.0,75.9259,75.9333,75.8447,75.9185,9600.0
2018-05-07 13:00:00,102.77,102.86,102.75,102.81,7375.0,75.889,75.9555,75.8742,75.9185,7375.0
2018-05-07 13:05:00,102.84,102.84,102.65,102.73,15643.0,75.9407,75.9407,75.8004,75.8595,15643.0
2018-05-07 13:10:00,102.75,102.75,102.64,102.66,5055.0,75.8742,75.8742,75.793,75.8078,5055.0
2018-05-07 13:15:00,102.65,102.65,102.51,102.53,5526.0,75.8004,75.8004,75.697,75.7118,5526.0
2018-05-07 13:20:00,102.52,102.52,102.42,102.43,15001.0,75.7044,75.7044,75.6305,75.6379,15001.0
2018-05-07 13:25:00,102.43,102.43,102.24,102.37,26182.0,75.6379,75.6379,75.4976,75.5936,26182.0
2018-05-07 13:30:00,102.37,102.49,102.3,102.49,17436.0,75.5936,75.6822,75.5419,75.6822,17436.0
2018-05-07 13:35:00,102.48,102.56,102.45,102.55,7333.0,75.6749,75.7339,75.6527,75.7265,7333.0
2018-05-07 13:40:00,102.55,102.61,102.52,102.6,8159.0,75.7265,75.7709,75.7044,75.7635,8159.0
2018-05-07 13:45:00,102.57,102.67,102.49,102.5,12827.0,75.7413,75.8152,75.6822,75.6896,12827.0
2018-05-07 13:50:00,102.49,102.52,102.4,102.42,14564.0,75.6822,75.7044,75.6158,75.6305,14564.0
2018-05-07 13:55:00,102.41,102.41,102.29,102.32,14792.0,75.6232,75.6232,75.5346,75.5567,14792.0
2018-05-07 14:00:00,102.35,102.5,102.35,102.36,15766.0,75.5789,75.6896,75.5789,75.5862,15766.0
2018-05-07 14:05:00,102.35,102.42,102.31,102.33,9626.0,75.5789,75.6305,75.5493,75.5641,9626.0
2018-05-07 14:10:00,102.34,102.41,102.33,102.35,16609.0,75.5715,75.6232,75.5641,75.5789,16609.0
2018-05-07 14:15:00,102.35,102.35,102.32,102.34,10625.0,75.5789,75.5789,75.5567,75.5715,10625.0
2018-05-07 14:20:00,102.33,102.42,102.32,102.4,8482.0,75.5641,75.6305,75.5567,75.6158,8482.0
2018-05-07 14:25:00,102.4,102.41,102.28,102.33,12136.0,75.6158,75.6232,75.5272,75.5641,12136.0
2018-05-07 14:30:00,102.32,102.37,102.27,102.31,7637.0,75.5567,75.5936,75.5198,75.5493,7637.0
2018-05-07 14:35:00,102.33,102.36,102.3,102.32,11101.0,75.5641,75.5862,75.5419,75.5567,11101.0
2018-05-07 14:40:00,102.34,102.35,102.22,102.34,20299.0,75.5715,75.5789,75.4829,75.5715,20299.0
2018-05-07 14:45:00,102.34,102.34,102.24,102.25,8437.0,75.5715,75.5715,75.4976,75.505,8437.0
2018-05-07 14:50:00,102.23,102.25,102.17,102.18,11890.0,75.4902,75.505,75.4459,75.4533,11890.0
2018-05-07 14:55:00,102.18,102.23,102.15,102.17,9470.0,75.4533,75.4902,75.4312,75.4459,9470.0
2018-05-07 15:00:00,102.16,102.18,102.12,102.14,14364.0,75.4386,75.4533,75.409,75.4238,14364.0
2018-05-07 15:05:00,102.14,102.16,102.02,102.07,17388.0,75.4238,75.4386,75.3352,75.3721,17388.0
2018-05-07 15:10:00,102.07,102.09,101.9,101.97,22876.0,75.3721,75.3869,75.2466,75.2983,22876.0
2018-05-07 15:15:00,101.94,102.02,101.9,101.95,20848.0,75.2761,75.3352,75.2466,75.2835,20848.0
2018-05-07 15:20:00,101.93,102.02,101.91,102.0,17566.0,75.2687,75.3352,75.2539,75.3204,17566.0
2018-05-07 15:25:00,101.99,102.08,101.97,102.08,17701.0,75.313,75.3795,75.2983,75.3795,17701.0
2018-05-07 15:30:00,102.08,102.33,102.07,102.32,30302.0,75.3795,75.5641,75.3721,75.5567,30302.0
2018-05-07 15:35:00,102.32,102.41,102.24,102.27,38062.0,75.5567,75.6232,75.4976,75.5198,38062.0
2018-05-07 15:40:00,102.26,102.34,102.22,102.28,30617.0,75.5124,75.5715,75.4829,75.5272,30617.0
2018-05-07 15:45:00,102.29,102.35,102.22,102.34,30261.0,75.5346,75.5789,75.4829,75.5715,30261.0
2018-05-07 15:50:00,102.34,102.42,102.28,102.39,46115.0,75.5715,75.6305,75.5272,75.6084,46115.0
2018-05-07 15:55:00,102.39,102.73,102.39,102.54,144255.0,75.6084,75.8595,75.6084,75.7192,144255.0
2018-05-08 09:30:00,102.12,102.74,102.12,102.61,25935.0,75.409,75.8668,75.409,75.7709,25935.0
2018-05-08 09:35:00,102.62,102.63,102.3,102.3,20248.0,75.7782,75.7856,75.5419,75.5419,20248.0
2018-05-08 09:40:00,102.39,102.51,102.33,102.37,13790.0,75.6084,75.697,75.5641,75.5936,13790.0
2018-05-08 09:45:00,102.33,102.34,101.99,101.99,20324.0,75.5641,75.5715,75.313,75.313,20324.0
2018-05-08 09:50:00,101.99,102.01,101.56,101.66,34049.0,75.313,75.3278,74.9955,75.0693,34049.0
2018-05-08 09:55:00,101.66,102.1,101.62,102.06,22924.0,75.0693,75.3942,75.0398,75.3647,22924.0
2018-05-08 10:00:00,102.08,102.27,102.08,102.21,13469.0,75.3795,75.5198,75.3795,75.4755,13469.0
2018-05-08 10:05:00,102.16,102.16,101.94,101.98,17528.0,75.4386,75.4386,75.2761,75.3056,17528.0
2018-05-08 10:10:00,102.0,102.14,101.92,102.03,12978.0,75.3204,75.4238,75.2613,75.3426,12978.0
2018-05-08 10:15:00,102.03,102.07,101.82,101.99,14342.0,75.3426,75.3721,75.1875,75.313,14342.0
2018-05-08 10:20:00,101.99,102.06,101.92,102.05,10579.0,75.313,75.3647,75.2613,75.3573,10579.0
2018-05-08 10:25:00,102.08,102.2,102.03,102.12,8088.0,75.3795,75.4681,75.3426,75.409,8088.0
2018-05-08 10:30:00,102.15,102.4,102.15,102.34,9134.0,75.4312,75.6158,75.4312,75.5715,9134.0
2018-05-08 10:35:00,102.33,102.44,102.29,102.41,11813.0,75.5641,75.6453,75.5346,75.6232,11813.0
2018-05-08 10:40:00,102.44,102.59,102.34,102.59,8477.0,75.6453,75.7561,75.5715,75.7561,8477.0
2018-05-08 10:45:00,102.57,102.57,102.21,102.25,5887.0,75.7413,75.7413,75.4755,75.505,5887.0
2018-05-08 10:50:00,102.25,102.48,102.25,102.39,26320.0,75.505,75.6749,75.505,75.6084,26320.0
2018-05-08 10:55:00,102.39,102.4,102.22,102.28,20380.0,75.6084,75.6158,75.4829,75.5272,20380.0
2018-05-08 11:00:00,102.21,102.46,102.21,102.41,23040.0,75.4755,75.6601,75.4755,75.6232,23040.0
2018-05-08 11:05:00,102.35,102.38,102.22,102.25,35839.0,75.5789,75.601,75.4829,75.505,35839.0
2018-05-08 11:10:00,102.26,102.64,102.26,102.54,17998.0,75.5124,75.793,75.5124,75.7192,17998.0
2018-05-08 11:15:00,102.53,102.71,102.51,102.57,19600.0,75.7118,75.8447,75.697,75.7413,19600.0
2018-05-08 11:20:00,102.59,102.61,102.42,102.42,23656.0,75.7561,75.7709,75.6305,75.6305,23656.0
2018-05-08 11:25:00,102.39,102.61,102.35,102.57,15161.0,75.6084,75.7709,75.5789,75.7413,15161.0
2018-05-08 11:30:00,102.55,102.58,102.38,102.42,15338.0,75.7265,75.7487,75.601,75.6305,15338.0
2018-05-08 11:35:00,102.45,102.52,102.21,102.26,13874.0,75.6527,75.7044,75.4755,75.5124,13874.0
2018-05-08 11:40:00,102.28,102.29,102.15,102.21,11335.0,75.5272,75.5346,75.4312,75.4755,11335.0
2018-05-08 11:45:00,102.21,102.22,102.14,102.17,18601.0,75.4755,75.4829,75.4238,75.4459,18601.0
2018-05-08 11:50:00,102.16,102.35,102.16,102.27,13692.0,75.4386,75.5789,75.4386,75.5198,13692.0
2018-05-08 11:55:00,102.23,102.27,102.15,102.22,17720.0,75.4902,75.5198,75.4312,75.4829,17720.0
2018-05-08 12:00:00,102.22,102.31,102.14,102.23,11690.0,75.4829,75.5493,75.4238,75.4902,11690.0
2018-05-08 12:05:00,102.23,102.31,102.21,102.25,9079.0,75.4902,75.5493,75.4755,75.505,9079.0
2018-05-08 12:10:00,102.23,102.25,102.12,102.12,10773.0,75.4902,75.505,75.409,75.409,10773.0
2018-05-08 12:15:00,102.11,102.11,101.99,102.03,27405.0,75.4016,75.4016,75.313,75.3426,27405.0
2018-05-08 12:20:00,102.02,102.06,101.91,102.01,20778.0,75.3352,75.3647,75.2539,75.3278,20778.0
2018-05-08 12:25:00,102.02,102.07,101.98,102.05,10842.0,75.3352,75.3721,75.3056,75.3573,10842.0
2018-05-08 12:30:00,102.08,102.09,102.02,102.08,14251.0,75.3795,75.3869,75.3352,75.3795,14251.0
2018-05-08 12:35:00,102.06,102.06,101.94,102.03,19523.0,75.3647,75.3647,75.2761,75.3426,19523.0
2018-05-08 12:40:00,102.01,102.05,102.0,102.05,13121.0,75.3278,75.3573,75.3204,75.3573,13121.0
2018-05-08 12:45:00,102.06,102.07,101.99,102.02,13783.0,75.3647,75.3721,75.313,75.3352,13783.0
2018-05-08 12:50:00,102.02,102.07,101.99,102.05,22475.0,75.3352,75.3721,75.313,75.3573,22475.0
2018-05-08 12:55:00,102.05,102.07,102.01,102.05,8446.0,75.3573,75.3721,75.3278,75.3573,8446.0
2018-05-08 13:00:00,102.05,102.08,102.03,102.07,7780.0,75.3573,75.3795,75.3426,75.3721,7780.0
2018-05-08 13:05:00,102.05,102.06,102.03,102.03,7724.0,75.3573,75.3647,75.3426,75.3426,7724.0
2018-05-08 13:10:00,102.04,102.08,102.03,102.06,8927.0,75.3499,75.3795,75.3426,75.3647,8927.0
2018-05-08 13:15:00,102.08,102.09,102.02,102.02,7124.0,75.3795,75.3869,75.3352,75.3352,7124.0
2018-05-08 13:20:00,102.04,102.07,102.02,102.06,9911.0,75.3499,75.3721,75.3352,75.3647,9911.0
2018-05-08 13:25:00,102.06,102.19,102.05,102.14,14799.0,75.3647,75.4607,75.3573,75.4238,14799.0
2018-05-08 13:30:00,102.18,102.19,102.02,102.02,9164.0,75.4533,75.4607,75.3352,75.3352,9164.0
2018-05-08 13:35:00,102.01,102.06,101.97,102.06,11542.0,75.3278,75.3647,75.2983,75.3647,11542.0
2018-05-08 13:40:00,102.05,102.2,102.04,102.14,7822.0,75.3573,75.4681,75.3499,75.4238,7822.0
2018-05-08 13:45:00,102.16,102.28,102.16,102.28,19826.0,75.4386,75.5272,75.4386,75.5272,19826.0
2018-05-08 13:50:00,102.27,102.35,102.26,102.35,15912.0,75.5198,75.5789,75.5124,75.5789,15912.0
2018-05-08 13:55:00,102.35,102.35,102.12,102.14,17402.0,75.5789,75.5789,75.409,75.4238,17402.0
2018-05-08 14:00:00,102.1,102.22,102.09,102.22,11152.0,75.3942,75.4829,75.3869,75.4829,11152.0
2018-05-08 14:05:00,102.2,102.21,102.08,102.13,14276.0,75.4681,75.4755,75.3795,75.4164,14276.0
2018-05-08 14:10:00,102.12,102.17,102.01,102.01,19547.0,75.409,75.4459,75.3278,75.3278,19547.0
2018-05-08 14:15:00,102.04,102.16,102.04,102.14,22226.0,75.3499,75.4386,75.3499,75.4238,22226.0
2018-05-08 14:20:00,102.15,102.23,102.08,102.21,10984.0,75.4312,75.4902,75.3795,75.4755,10984.0
2018-05-08 14:25:00,102.22,102.32,102.2,102.23,14713.0,75.4829,75.5567,75.4681,75.4902,14713.0
2018-05-08 14:30:00,102.21,102.25,102.14,102.21,60101.0,75.4755,75.505,75.4238,75.4755,60101.0
2018-05-08 14:35:00,102.23,102.23,102.03,102.03,11724.0,75.4902,75.4902,75.3426,75.3426,11724.0
2018-05-08 14:40:00,102.02,102.02,101.95,101.99,28284.0,75.3352,75.3352,75.2835,75.313,28284.0
2018-05-08 14:45:00,102.0,102.1,102.0,102.09,20517.0,75.3204,75.3942,75.3204,75.3869,20517.0
2018-05-08 14:50:00,102.08,102.21,102.07,102.1,23479.0,75.3795,75.4755,75.3721,75.3942,23479.0
2018-05-08 14:55:00,102.07,102.15,102.06,102.08,12659.0,75.3721,75.4312,75.3647,75.3795,12659.0
2018-05-08 15:00:00,102.08,102.21,102.02,102.2,10272.0,75.3795,75.4755,75.3352,75.4681,10272.0
2018-05-08 15:05:00,102.21,102.31,102.21,102.28,18517.0,75.4755,75.5493,75.4755,75.5272,18517.0
2018-05-08 15:10:00,102.26,102.37,102.22,102.31,17561.0,75.5124,75.5936,75.4829,75.5493,17561.0
2018-05-08 15:15:00,102.32,102.4,102.29,102.36,15669.0,75.5567,75.6158,75.5346,75.5862,15669.0
2018-05-08 15:20:00,102.37,102.48,102.37,102.39,17703.0,75.5936,75.6749,75.5936,75.6084,17703.0
2018-05-08 15:25:00,102.4,102.5,102.38,102.48,15769.0,75.6158,75.6896,75.601,75.6749,15769.0
2018-05-08 15:30:00,102.49,102.51,102.44,102.45,26727.0,75.6822,75.697,75.6453,75.6527,26727.0
2018-05-08 15:35:00,102.46,102.61,102.46,102.58,41591.0,75.6601,75.7709,75.6601,75.7487,41591.0
2018-05-08 15:40:00,102.58,102.71,102.58,102.71,49214.0,75.7487,75.8447,75.7487,75.8447,49214.0
2018-05-08 15:45:00,102.72,102.72,102.61,102.7,59804.0,75.8521,75.8521,75.7709,75.8373,59804.0
2018-05-08 15:50:00,102.72,102.79,102.66,102.68,58263.0,75.8521,75.9038,75.8078,75.8225,58263.0
2018-05-08 15:55:00,102.67,102.76,102.49,102.65,208547.0,75.8152,75.8816,75.6822,75.8004,208547.0
2018-05-09 09:30:00,103.0,103.04,102.4,102.61,31042.0,76.0588,76.0884,75.6158,75.7709,31042.0
2018-05-09 09:35:00,102.6,102.62,102.19,102.26,23566.0,75.7635,75.7782,75.4607,75.5124,23566.0
2018-05-09 09:40:00,102.22,102.44,102.22,102.34,19529.0,75.4829,75.6453,75.4829,75.5715,19529.0
2018-05-09 09:45:00,102.34,102.59,102.3,102.38,42679.0,75.5715,75.7561,75.5419,75.601,42679.0
2018-05-09 09:50:00,102.36,102.41,102.3,102.37,44300.0,75.5862,75.6232,75.5419,75.5936,44300.0
2018-05-09 09:55:00,102.38,102.66,102.34,102.66,19229.0,75.601,75.8078,75.5715,75.8078,19229.0
2018-05-09 10:00:00,102.55,102.98,102.44,102.8,15072.0,75.7265,76.0441,75.6453,75.9112,15072.0
2018-05-09 10:05:00,102.76,102.82,102.65,102.82,11666.0,75.8816,75.9259,75.8004,75.9259,11666.0
2018-05-09 10:10:00,102.79,102.81,102.64,102.64,9300.0,75.9038,75.9185,75.793,75.793,9300.0
2018-05-09 10:15:00,102.63,102.73,102.62,102.68,41926.0,75.7856,75.8595,75.7782,75.8225,41926.0
2018-05-09 10:20:00,102.71,102.71,102.49,102.5,16884.0,75.8447,75.8447,75.6822,75.6896,16884.0
2018-05-09 10:25:00,102.51,102.59,102.48,102.55,8455.0,75.697,75.7561,75.6749,75.7265,8455.0
2018-05-09 10:30:00,102.55,102.59,102.51,102.53,11462.0,75.7265,75.7561,75.697,75.7118,11462.0
2018-05-09 10:35:00,102.54,102.71,102.54,102.59,35000.0,75.7192,75.8447,75.7192,75.7561,35000.0
2018-05-09 10:40:00,102.61,102.63,102.56,102.57,13422.0,75.7709,75.7856,75.7339,75.7413,13422.0
2018-05-09 10:45:00,102.6,102.67,102.57,102.61,12865.0,75.7635,75.8152,75.7413,75.7709,12865.0
2018-05-09 10:50:00,102.63,102.75,102.63,102.75,13045.0,75.7856,75.8742,75.7856,75.8742,13045.0
2018-05-09 10:55:00,102.71,102.71,102.56,102.56,17026.0,75.8447,75.8447,75.7339,75.7339,17026.0
2018-05-09 11:00:00,102.55,102.79,102.48,102.72,19745.0,75.7265,75.9038,75.6749,75.8521,19745.0
2018-05-09 11:05:00,102.71,102.74,102.6,102.61,33057.0,75.8447,75.8668,75.7635,75.7709,33057.0
2018-05-09 11:10:00,102.64,102.64,102.51,102.55,17102.0,75.793,75.793,75.697,75.7265,17102.0
2018-05-09 11:15:00,102.55,102.71,102.51,102.69,17299.0,75.7265,75.8447,75.697,75.8299,17299.0
2018-05-09 11:20:00,102.68,102.69,102.52,102.55,14512.0,75.8225,75.8299,75.7044,75.7265,14512.0
2018-05-09 11:25:00,102.52,102.69,102.51,102.58,7052.0,75.7044,75.8299,75.697,75.7487,7052.0
2018-05-09 11:30:00,102.56,102.63,102.56,102.61,12159.0,75.7339,75.7856,75.7339,75.7709,12159.0
2018-05-09 11:35:00,102.61,102.65,102.58,102.64,8007.0,75.7709,75.8004,75.7487,75.793,8007.0
2018-05-09 11:40:00,102.66,102.7,102.61,102.64,8869.0,75.8078,75.8373,75.7709,75.793,8869.0
2018-05-09 11:45:00,102.63,102.7,102.6,102.67,9025.0,75.7856,75.8373,75.7635,75.8152,9025.0
2018-05-09 11:50:00,102.68,103.02,102.65,103.02,29748.0,75.8225,76.0736,75.8004,76.0736,29748.0
2018-05-09 11:55:00,103.02,103.07,102.94,103.05,15986.0,76.0736,76.1105,76.0145,76.0958,15986.0
2018-05-09 12:00:00,103.07,103.12,103.03,103.12,5883.0,76.1105,76.1475,76.081,76.1475,5883.0
2018-05-09 12:05:00,103.12,103.27,103.12,103.15,14464.0,76.1475,76.2582,76.1475,76.1696,14464.0
2018-05-09 12:10:00,103.1,103.11,102.98,103.07,11404.0,76.1327,76.1401,76.0441,76.1105,11404.0
2018-05-09 12:15:00,103.09,103.19,103.07,103.1,20433.0,76.1253,76.1991,76.1105,76.1327,20433.0
2018-05-09 12:20:00,103.11,103.23,103.09,103.22,13107.0,76.1401,76.2287,76.1253,76.2213,13107.0
2018-05-09 12:25:00,103.23,103.49,103.21,103.49,19851.0,76.2287,76.4207,76.2139,76.4207,19851.0
2018-05-09 12:30:00,103.5,103.52,103.38,103.44,8498.0,76.4281,76.4428,76.3394,76.3838,8498.0
2018-05-09 12:35:00,103.46,103.46,103.35,103.36,23169.0,76.3985,76.3985,76.3173,76.3247,23169.0
2018-05-09 12:40:00,103.37,103.43,103.37,103.39,12111.0,76.3321,76.3764,76.3321,76.3468,12111.0
2018-05-09 12:45:00,103.4,103.47,103.32,103.34,26187.0,76.3542,76.4059,76.2951,76.3099,26187.0
2018-05-09 12:50:00,103.36,103.39,103.3,103.3,28599.0,76.3247,76.3468,76.2804,76.2804,28599.0
2018-05-09 12:55:00,103.3,103.31,103.06,103.06,58861.0,76.2804,76.2878,76.1031,76.1031,58861.0
2018-05-09 13:00:00,103.08,103.21,103.06,103.15,32492.0,76.1179,76.2139,76.1031,76.1696,32492.0
2018-05-09 13:05:00,103.1,103.15,103.05,103.13,19339.0,76.1327,76.1696,76.0958,76.1548,19339.0
2018-05-09 13:10:00,103.13,103.36,103.13,103.34,30966.0,76.1548,76.3247,76.1548,76.3099,30966.0
2018-05-09 13:15:00,103.36,103.63,103.36,103.51,20737.0,76.3247,76.5241,76.3247,76.4354,20737.0
2018-05-09 13:20:00,103.53,103.63,103.51,103.6,20694.0,76.4502,76.5241,76.4354,76.5019,20694.0
2018-05-09 13:25:00,103.63,103.76,103.62,103.73,19105.0,76.5241,76.6201,76.5167,76.5979,19105.0
2018-05-09 13:30:00,103.74,103.79,103.74,103.78,25048.0,76.6053,76.6422,76.6053,76.6348,25048.0
2018-05-09 13:35:00,103.79,103.81,103.74,103.74,21585.0,76.6422,76.657,76.6053,76.6053,21585.0
2018-05-09 13:40:00,103.73,103.73,103.59,103.6,23800.0,76.5979,76.5979,76.4945,76.5019,23800.0
2018-05-09 13:45:00,103.61,103.62,103.41,103.44,32092.0,76.5093,76.5167,76.3616,76.3838,32092.0
2018-05-09 13:50:00,103.46,103.54,103.43,103.47,13751.0,76.3985,76.4576,76.3764,76.4059,13751.0
2018-05-09 13:55:00,103.49,103.59,103.48,103.59,14824.0,76.4207,76.4945,76.4133,76.4945,14824.0
2018-05-09 14:00:00,103.57,103.59,103.46,103.49,17085.0,76.4797,76.4945,76.3985,76.4207,17085.0
2018-05-09 14:05:00,103.47,103.68,103.47,103.68,12635.0,76.4059,76.561,76.4059,76.561,12635.0
2018-05-09 14:10:00,103.63,103.65,103.5,103.55,47288.0,76.5241,76.5388,76.4281,76.465,47288.0
2018-05-09 14:15:00,103.53,103.58,103.5,103.5,23023.0,76.4502,76.4871,76.4281,76.4281,23023.0
2018-05-09 14:20:00,103.5,103.61,103.42,103.44,96458.0,76.4281,76.5093,76.369,76.3838,96458.0
2018-05-09 14:25:00,103.46,103.49,103.4,103.42,12783.0,76.3985,76.4207,76.3542,76.369,12783.0
2018-05-09 14:30:00,103.42,103.5,103.42,103.5,24152.0,76.369,76.4281,76.369,76.4281,24152.0
2018-05-09 14:35:00,103.49,103.55,103.49,103.5,9459.0,76.4207,76.465,76.4207,76.4281,9459.0
2018-05-09 14:40:00,103.51,103.64,103.51,103.57,14717.0,76.4354,76.5314,76.4354,76.4797,14717.0
2018-05-09 14:45:00,103.56,103.56,103.49,103.5,11053.0,76.4724,76.4724,76.4207,76.4281,11053.0
2018-05-09 14:50:00,103.51,103.62,103.48,103.55,23271.0,76.4354,76.5167,76.4133,76.465,23271.0
2018-05-09 14:55:00,103.55,103.67,103.55,103.65,10058.0,76.465,76.5536,76.465,76.5388,10058.0
2018-05-09 15:00:00,103.65,103.68,103.61,103.65,20108.0,76.5388,76.561,76.5093,76.5388,20108.0
2018-05-09 15:05:00,103.65,103.73,103.64,103.7,26330.0,76.5388,76.5979,76.5314,76.5757,26330.0
2018-05-09 15:10:00,103.7,103.72,103.6,103.61,15004.0,76.5757,76.5905,76.5019,76.5093,15004.0
2018-05-09 15:15:00,103.6,103.63,103.53,103.54,22678.0,76.5019,76.5241,76.4502,76.4576,22678.0
2018-05-09 15:20:00,103.54,103.6,103.54,103.57,24295.0,76.4576,76.5019,76.4576,76.4797,24295.0
2018-05-09 15:25:00,103.58,103.64,103.56,103.57,39618.0,76.4871,76.5314,76.4724,76.4797,39618.0
2018-05-09 15:30:00,103.57,103.59,103.52,103.54,25515.0,76.4797,76.4945,76.4428,76.4576,25515.0
2018-05-09 15:35:00,103.53,103.54,103.4,103.5,42472.0,76.4502,76.4576,76.3542,76.4281,42472.0
2018-05-09 15:40:00,103.5,103.52,103.45,103.5,42794.0,76.4281,76.4428,76.3911,76.4281,42794.0
2018-05-09 15:45:00,103.5,103.6,103.48,103.55,43997.0,76.4281,76.5019,76.4133,76.465,43997.0
2018-05-09 15:50:00,103.56,103.62,103.54,103.62,53065.0,76.4724,76.5167,76.4576,76.5167,53065.0
2018-05-09 15:55:00,103.63,103.84,103.61,103.78,157726.0,76.5241,76.6791,76.5093,76.6348,157726.0
2018-05-10 09:30:00,104.0,104.6,103.89,104.53,29047.0,76.7973,77.2403,76.716,77.1886,29047.0
2018-05-10 09:35:00,104.59,104.63,104.45,104.62,8224.0,77.233,77.2625,77.1296,77.2551,8224.0
2018-05-10 09:40:00,104.54,104.96,104.54,104.84,6843.0,77.196,77.5062,77.196,77.4176,6843.0
2018-05-10 09:45:00,104.84,105.49,104.81,105.45,20201.0,77.4176,77.8975,77.3954,77.868,20201.0
2018-05-10 09:50:00,105.44,105.91,105.37,105.85,24141.0,77.8606,78.2077,77.8089,78.1634,24141.0
2018-05-10 09:55:00,105.79,105.94,105.63,105.92,19099.0,78.1191,78.2298,78.0009,78.2151,19099.0
2018-05-10 10:00:00,105.9,105.98,105.7,105.9,12342.0,78.2003,78.2594,78.0526,78.2003,12342.0
2018-05-10 10:05:00,105.86,105.94,105.6,105.69,25714.0,78.1708,78.2298,77.9788,78.0452,25714.0
2018-05-10 10:10:00,105.69,105.69,105.24,105.32,76315.0,78.0452,78.0452,77.7129,77.772,76315.0
2018-05-10 10:15:00,105.38,105.39,105.05,105.13,46097.0,77.8163,77.8237,77.5726,77.6317,46097.0
2018-05-10 10:20:00,105.12,105.12,104.94,104.94,22246.0,77.6243,77.6243,77.4914,77.4914,22246.0
2018-05-10 10:25:00,104.97,105.22,104.74,104.93,106941.0,77.5136,77.6982,77.3437,77.484,106941.0
2018-05-10 10:30:00,104.92,105.04,104.87,104.99,72000.0,77.4766,77.5652,77.4397,77.5283,72000.0
2018-05-10 10:35:00,104.99,104.99,104.79,104.8,37055.0,77.5283,77.5283,77.3806,77.388,37055.0
2018-05-10 10:40:00,104.8,104.86,104.52,104.62,44048.0,77.388,77.4323,77.1813,77.2551,44048.0
2018-05-10 10:45:00,104.62,104.97,104.54,104.96,32187.0,77.2551,77.5136,77.196,77.5062,32187.0
2018-05-10 10:50:00,104.98,105.12,104.67,104.67,31983.0,77.5209,77.6243,77.292,77.292,31983.0
2018-05-10 10:55:00,104.69,104.9,104.67,104.69,27201.0,77.3068,77.4619,77.292,77.3068,27201.0
2018-05-10 11:00:00,104.67,104.8,104.47,104.5,122970.0,77.292,77.388,77.1443,77.1665,122970.0
2018-05-10 11:05:00,104.51,104.72,104.49,104.62,31535.0,77.1739,77.329,77.1591,77.2551,31535.0
2018-05-10 11:10:00,104.59,104.66,104.51,104.54,12371.0,77.233,77.2846,77.1739,77.196,12371.0
2018-05-10 11:15:00,104.55,104.69,104.51,104.66,20322.0,77.2034,77.3068,77.1739,77.2846,20322.0
2018-05-10 11:20:00,104.68,104.76,104.57,104.74,20726.0,77.2994,77.3585,77.2182,77.3437,20726.0
2018-05-10 11:25:00,104.73,104.73,104.54,104.57,8720.0,77.3363,77.3363,77.196,77.2182,8720.0
2018-05-10 11:30:00,104.59,104.69,104.52,104.55,10279.0,77.233,77.3068,77.1813,77.2034,10279.0
2018-05-10 11:35:00,104.64,104.73,104.61,104.69,7675.0,77.2699,77.3363,77.2477,77.3068,7675.0
2018-05-10 11:40:00,104.69,104.74,104.64,104.71,7154.0,77.3068,77.3437,77.2699,77.3216,7154.0
2018-05-10 11:45:00,104.7,104.8,104.69,104.8,9355.0,77.3142,77.388,77.3068,77.388,9355.0
2018-05-10 11:50:00,104.8,104.8,104.73,104.75,14190.0,77.388,77.388,77.3363,77.3511,14190.0
2018-05-10 11:55:00,104.73,104.81,104.66,104.77,9322.0,77.3363,77.3954,77.2846,77.3659,9322.0
2018-05-10 12:00:00,104.79,105.03,104.79,105.0,10199.0,77.3806,77.5579,77.3806,77.5357,10199.0
2018-05-10 12:05:00,104.99,105.0,104.84,104.93,8503.0,77.5283,77.5357,77.4176,77.484,8503.0
2018-05-10 12:10:00,104.93,104.96,104.85,104.94,5323.0,77.484,77.5062,77.4249,77.4914,5323.0
2018-05-10 12:15:00,104.95,104.95,104.77,104.78,8568.0,77.4988,77.4988,77.3659,77.3733,8568.0
2018-05-10 12:20:00,104.78,104.81,104.73,104.81,8457.0,77.3733,77.3954,77.3363,77.3954,8457.0
2018-05-10 12:25:00,104.81,104.92,104.72,104.87,11489.0,77.3954,77.4766,77.329,77.4397,11489.0
2018-05-10 12:30:00,104.86,105.17,104.86,105.09,25202.0,77.4323,77.6612,77.4323,77.6022,25202.0
2018-05-10 12:35:00,105.07,105.09,104.94,105.01,11851.0,77.5874,77.6022,77.4914,77.5431,11851.0
2018-05-10 12:40:00,105.0,105.09,104.96,105.03,17899.0,77.5357,77.6022,77.5062,77.5579,17899.0
2018-05-10 12:45:00,105.05,105.09,105.01,105.06,6331.0,77.5726,77.6022,77.5431,77.58,6331.0
2018-05-10 12:50:00,105.05,105.08,104.98,104.99,9500.0,77.5726,77.5948,77.5209,77.5283,9500.0
2018-05-10 12:55:00,104.99,105.04,104.97,105.02,11274.0,77.5283,77.5652,77.5136,77.5505,11274.0
2018-05-10 13:00:00,104.99,105.08,104.99,105.04,9046.0,77.5283,77.5948,77.5283,77.5652,9046.0
2018-05-10 13:05:00,105.06,105.08,105.01,105.04,7929.0,77.58,77.5948,77.5431,77.5652,7929.0
2018-05-10 13:10:00,105.04,105.05,104.88,104.89,13322.0,77.5652,77.5726,77.4471,77.4545,13322.0
2018-05-10 13:15:00,104.89,104.96,104.86,104.86,10900.0,77.4545,77.5062,77.4323,77.4323,10900.0
2018-05-10 13:20:00,104.86,104.88,104.76,104.81,11941.0,77.4323,77.4471,77.3585,77.3954,11941.0
2018-05-10 13:25:00,104.81,104.81,104.73,104.76,10442.0,77.3954,77.3954,77.3363,77.3585,10442.0
2018-05-10 13:30:00,104.78,104.8,104.71,104.74,17810.0,77.3733,77.388,77.3216,77.3437,17810.0
2018-05-10 13:35:00,104.75,104.79,104.66,104.66,12954.0,77.3511,77.3806,77.2846,77.2846,12954.0
2018-05-10 13:40:00,104.63,104.68,104.6,104.61,8860.0,77.2625,77.2994,77.2403,77.2477,8860.0
2018-05-10 13:45:00,104.58,104.62,104.53,104.61,18875.0,77.2256,77.2551,77.1886,77.2477,18875.0
2018-05-10 13:50:00,104.62,104.62,104.53,104.55,7602.0,77.2551,77.2551,77.1886,77.2034,7602.0
2018-05-10 13:55:00,104.53,104.69,104.53,104.64,19326.0,77.1886,77.3068,77.1886,77.2699,19326.0
2018-05-10 14:00:00,104.63,104.69,104.57,104.64,9988.0,77.2625,77.3068,77.2182,77.2699,9988.0
2018-05-10 14:05:00,104.61,104.63,104.5,104.56,17627.0,77.2477,77.2625,77.1665,77.2108,17627.0
2018-05-10 14:10:00,104.56,104.57,104.49,104.49,9089.0,77.2108,77.2182,77.1591,77.1591,9089.0
2018-05-10 14:15:00,104.48,104.51,104.4,104.42,12628.0,77.1517,77.1739,77.0927,77.1074,12628.0
2018-05-10 14:20:00,104.42,104.53,104.41,104.51,11821.0,77.1074,77.1886,77.1,77.1739,11821.0
2018-05-10 14:25:00,104.5,104.53,104.48,104.51,10141.0,77.1665,77.1886,77.1517,77.1739,10141.0
2018-05-10 14:30:00,104.51,104.53,104.42,104.51,16170.0,77.1739,77.1886,77.1074,77.1739,16170.0
2018-05-10 14:35:00,104.51,104.53,104.39,104.39,13553.0,77.1739,77.1886,77.0853,77.0853,13553.0
2018-05-10 14:40:00,104.36,104.53,104.35,104.53,25055.0,77.0631,77.1886,77.0557,77.1886,25055.0
2018-05-10 14:45:00,104.5,104.71,104.5,104.7,9627.0,77.1665,77.3216,77.1665,77.3142,9627.0
2018-05-10 14:50:00,104.68,104.75,104.59,104.69,10798.0,77.2994,77.3511,77.233,77.3068,10798.0
2018-05-10 14:55:00,104.69,104.8,104.69,104.8,11831.0,77.3068,77.388,77.3068,77.388,11831.0
2018-05-10 15:00:00,104.79,104.81,104.57,104.57,14312.0,77.3806,77.3954,77.2182,77.2182,14312.0
2018-05-10 15:05:00,104.54,104.6,104.5,104.54,11817.0,77.196,77.2403,77.1665,77.196,11817.0
2018-05-10 15:10:00,104.55,104.68,104.54,104.65,13293.0,77.2034,77.2994,77.196,77.2773,13293.0
2018-05-10 15:15:00,104.67,104.7,104.55,104.58,20609.0,77.292,77.3142,77.2034,77.2256,20609.0
2018-05-10 15:20:00,104.57,104.64,104.56,104.58,16921.0,77.2182,77.2699,77.2108,77.2256,16921.0
2018-05-10 15:25:00,104.58,104.67,104.57,104.63,16608.0,77.2256,77.292,77.2182,77.2625,16608.0
2018-05-10 15:30:00,104.63,104.66,104.55,104.63,16504.0,77.2625,77.2846,77.2034,77.2625,16504.0
2018-05-10 15:35:00,104.64,104.67,104.56,104.64,24691.0,77.2699,77.292,77.2108,77.2699,24691.0
2018-05-10 15:40:00,104.65,104.7,104.61,104.67,37311.0,77.2773,77.3142,77.2477,77.292,37311.0
2018-05-10 15:45:00,104.66,104.77,104.61,104.77,36234.0,77.2846,77.3659,77.2477,77.3659,36234.0
2018-05-10 15:50:00,104.77,104.86,104.76,104.85,50987.0,77.3659,77.4323,77.3585,77.4249,50987.0
2018-05-10 15:55:00,104.84,104.97,104.8,104.91,118020.0,77.4176,77.5136,77.388,77.4693,118020.0
2018-05-11 09:30:00,105.0,105.42,104.99,105.35,24567.0,77.5357,77.8459,77.5283,77.7942,24567.0
2018-05-11 09:35:00,105.44,105.6,105.28,105.55,20462.0,77.8606,77.9788,77.7425,77.9419,20462.0
2018-05-11 09:40:00,105.58,105.66,105.16,105.16,7600.0,77.964,78.0231,77.6539,77.6539,7600.0
2018-05-11 09:45:00,105.17,105.18,104.67,104.67,11282.0,77.6612,77.6686,77.292,77.292,11282.0
2018-05-11 09:50:00,104.63,104.87,104.62,104.78,11888.0,77.2625,77.4397,77.2551,77.3733,11888.0
2018-05-11 09:55:00,104.81,105.03,104.8,105.03,3700.0,77.3954,77.5579,77.388,77.5579,3700.0
2018-05-11 10:00:00,105.0,105.15,104.95,104.99,19308.0,77.5357,77.6465,77.4988,77.5283,19308.0
2018-05-11 10:05:00,104.94,105.07,104.93,104.96,10494.0,77.4914,77.5874,77.484,77.5062,10494.0
2018-05-11 10:10:00,105.01,105.05,104.96,105.05,8258.0,77.5431,77.5726,77.5062,77.5726,8258.0
2018-05-11 10:15:00,105.06,105.06,104.96,105.0,11906.0,77.58,77.58,77.5062,77.5357,11906.0
2018-05-11 10:20:00,104.98,105.1,104.96,105.03,9234.0,77.5209,77.6096,77.5062,77.5579,9234.0
2018-05-11 10:25:00,105.08,105.12,105.05,105.05,8937.0,77.5948,77.6243,77.5726,77.5726,8937.0
2018-05-11 10:30:00,105.04,105.09,104.97,104.99,18803.0,77.5652,77.6022,77.5136,77.5283,18803.0
2018-05-11 10:35:00,104.98,105.06,104.96,104.98,9067.0,77.5209,77.58,77.5062,77.5209,9067.0
2018-05-11 10:40:00,104.97,104.97,104.89,104.95,8323.0,77.5136,77.5136,77.4545,77.4988,8323.0
2018-05-11 10:45:00,104.97,104.97,104.77,104.78,7529.0,77.5136,77.5136,77.3659,77.3733,7529.0
2018-05-11 10:50:00,104.78,104.79,104.65,104.7,18615.0,77.3733,77.3806,77.2773,77.3142,18615.0
2018-05-11 10:55:00,104.67,104.76,104.64,104.68,9125.0,77.292,77.3585,77.2699,77.2994,9125.0
2018-05-11 11:00:00,104.66,104.68,104.52,104.54,14579.0,77.2846,77.2994,77.1813,77.196,14579.0
2018-05-11 11:05:00,104.56,104.59,104.52,104.55,7838.0,77.2108,77.233,77.1813,77.2034,7838.0
2018-05-11 11:10:00,104.55,104.55,104.49,104.51,10606.0,77.2034,77.2034,77.1591,77.1739,10606.0
2018-05-11 11:15:00,104.52,104.54,104.42,104.48,10315.0,77.1813,77.196,77.1074,77.1517,10315.0
2018-05-11 11:20:00,104.5,104.54,104.46,104.47,8653.0,77.1665,77.196,77.137,77.1443,8653.0
2018-05-11 11:25:00,104.48,104.48,104.27,104.28,18604.0,77.1517,77.1517,76.9967,77.004,18604.0
2018-05-11 11:30:00,104.3,104.33,104.15,104.16,12021.0,77.0188,77.041,76.908,76.9154,12021.0
2018-05-11 11:35:00,104.14,104.38,104.14,104.36,12630.0,76.9007,77.0779,76.9007,77.0631,12630.0
2018-05-11 11:40:00,104.37,104.37,104.28,104.3,6995.0,77.0705,77.0705,77.004,77.0188,6995.0
2018-05-11 11:45:00,104.31,104.32,104.18,104.21,12632.0,77.0262,77.0336,76.9302,76.9523,12632.0
2018-05-11 11:50:00,104.2,104.2,104.02,104.15,15968.0,76.945,76.945,76.812,76.908,15968.0
2018-05-11 11:55:00,104.09,104.09,104.02,104.04,6322.0,76.8637,76.8637,76.812,76.8268,6322.0
2018-05-11 12:00:00,104.04,104.04,103.84,103.85,20620.0,76.8268,76.8268,76.6791,76.6865,20620.0
2018-05-11 12:05:00,103.85,103.99,103.85,103.85,10631.0,76.6865,76.7899,76.6865,76.6865,10631.0
2018-05-11 12:10:00,103.86,103.88,103.77,103.8,12615.0,76.6939,76.7087,76.6274,76.6496,12615.0
2018-05-11 12:15:00,103.79,103.82,103.75,103.82,7889.0,76.6422,76.6644,76.6127,76.6644,7889.0
2018-05-11 12:20:00,103.84,103.89,103.78,103.85,8752.0,76.6791,76.716,76.6348,76.6865,8752.0
2018-05-11 12:25:00,103.83,103.86,103.78,103.82,10581.0,76.6717,76.6939,76.6348,76.6644,10581.0
2018-05-11 12:30:00,103.84,103.88,103.79,103.85,7209.0,76.6791,76.7087,76.6422,76.6865,7209.0
2018-05-11 12:35:00,103.85,103.88,103.8,103.88,8082.0,76.6865,76.7087,76.6496,76.7087,8082.0
2018-05-11 12:40:00,103.87,103.88,103.8,103.8,5585.0,76.7013,76.7087,76.6496,76.6496,5585.0
2018-05-11 12:45:00,103.8,103.81,103.65,103.67,22672.0,76.6496,76.657,76.5388,76.5536,22672.0
2018-05-11 12:50:00,103.67,103.67,103.44,103.44,27665.0,76.5536,76.5536,76.3838,76.3838,27665.0
2018-05-11 12:55:00,103.44,103.45,103.36,103.4,31650.0,76.3838,76.3911,76.3247,76.3542,31650.0
2018-05-11 13:00:00,103.4,103.66,103.37,103.62,12406.0,76.3542,76.5462,76.3321,76.5167,12406.0
2018-05-11 13:05:00,103.62,103.62,103.49,103.53,11489.0,76.5167,76.5167,76.4207,76.4502,11489.0
2018-05-11 13:10:00,103.54,103.55,103.42,103.43,6467.0,76.4576,76.465,76.369,76.3764,6467.0
2018-05-11 13:15:00,103.43,103.48,103.43,103.45,7679.0,76.3764,76.4133,76.3764,76.3911,7679.0
2018-05-11 13:20:00,103.46,103.47,103.44,103.47,1675.0,76.3985,76.4059,76.3838,76.4059,1675.0
2018-05-11 13:25:00,103.46,103.47,103.39,103.47,11326.0,76.3985,76.4059,76.3468,76.4059,11326.0
2018-05-11 13:30:00,103.45,103.46,103.35,103.4,6765.0,76.3911,76.3985,76.3173,76.3542,6765.0
2018-05-11 13:35:00,103.41,103.41,103.31,103.31,10057.0,76.3616,76.3616,76.2878,76.2878,10057.0
2018-05-11 13:40:00,103.34,103.38,103.3,103.33,6171.0,76.3099,76.3394,76.2804,76.3025,6171.0
2018-05-11 13:45:00,103.34,103.39,103.3,103.34,10859.0,76.3099,76.3468,76.2804,76.3099,10859.0
2018-05-11 13:50:00,103.36,103.47,103.31,103.45,10359.0,76.3247,76.4059,76.2878,76.3911,10359.0
2018-05-11 13:55:00,103.46,103.54,103.42,103.51,13390.0,76.3985,76.4576,76.369,76.4354,13390.0
2018-05-11 14:00:00,103.56,103.6,103.51,103.55,9040.0,76.4724,76.5019,76.4354,76.465,9040.0
2018-05-11 14:05:00,103.58,103.63,103.55,103.63,5328.0,76.4871,76.5241,76.465,76.5241,5328.0
2018-05-11 14:10:00,103.63,103.67,103.56,103.56,28823.0,76.5241,76.5536,76.4724,76.4724,28823.0
2018-05-11 14:15:00,103.56,103.62,103.51,103.51,11238.0,76.4724,76.5167,76.4354,76.4354,11238.0
2018-05-11 14:20:00,103.51,103.63,103.44,103.58,17236.0,76.4354,76.5241,76.3838,76.4871,17236.0
2018-05-11 14:25:00,103.59,103.6,103.51,103.53,10431.0,76.4945,76.5019,76.4354,76.4502,10431.0
2018-05-11 14:30:00,103.55,103.66,103.55,103.6,6760.0,76.465,76.5462,76.465,76.5019,6760.0
2018-05-11 14:35:00,103.58,103.61,103.53,103.59,5806.0,76.4871,76.5093,76.4502,76.4945,5806.0
2018-05-11 14:40:00,103.58,103.59,103.49,103.49,8391.0,76.4871,76.4945,76.4207,76.4207,8391.0
2018-05-11 14:45:00,103.49,103.58,103.49,103.5,8032.0,76.4207,76.4871,76.4207,76.4281,8032.0
2018-05-11 14:50:00,103.51,103.51,103.3,103.39,8440.0,76.4354,76.4354,76.2804,76.3468,8440.0
2018-05-11 14:55:00,103.38,103.44,103.29,103.44,10366.0,76.3394,76.3838,76.273,76.3838,10366.0
2018-05-11 15:00:00,103.42,103.42,103.35,103.36,11671.0,76.369,76.369,76.3173,76.3247,11671.0
2018-05-11 15:05:00,103.38,103.4,103.26,103.37,14932.0,76.3394,76.3542,76.2508,76.3321,14932.0
2018-05-11 15:10:00,103.36,103.36,103.28,103.29,20301.0,76.3247,76.3247,76.2656,76.273,20301.0
2018-05-11 15:15:00,103.29,103.29,103.23,103.24,13600.0,76.273,76.273,76.2287,76.2361,13600.0
2018-05-11 15:20:00,103.25,103.3,103.25,103.27,10527.0,76.2435,76.2804,76.2435,76.2582,10527.0
2018-05-11 15:25:00,103.26,103.36,103.25,103.36,11184.0,76.2508,76.3247,76.2435,76.3247,11184.0
2018-05-11 15:30:00,103.37,103.46,103.34,103.4,19238.0,76.3321,76.3985,76.3099,76.3542,19238.0
2018-05-11 15:35:00,103.38,103.53,103.38,103.5,11633.0,76.3394,76.4502,76.3394,76.4281,11633.0
2018-05-11 15:40:00,103.49,103.5,103.41,103.43,22540.0,76.4207,76.4281,76.3616,76.3764,22540.0
2018-05-11 15:45:00,103.44,103.49,103.41,103.44,36629.0,76.3838,76.4207,76.3616,76.3838,36629.0
2018-05-11 15:50:00,103.44,103.5,103.4,103.43,50409.0,76.3838,76.4281,76.3542,76.3764,50409.0
2018-05-11 15:55:00,103.44,103.61,103.41,103.6,81025.0,76.3838,76.5093,76.3616,76.5019,81025.0
2018-05-14 09:30:00,103.68,103.99,103.67,103.9,41387.0,76.561,76.7899,76.5536,76.7234,41387.0
2018-05-14 09:35:00,103.88,103.88,103.68,103.73,3111.0,76.7087,76.7087,76.561,76.5979,3111.0
2018-05-14 09:40:00,103.81,103.82,103.51,103.59,7496.0,76.657,76.6644,76.4354,76.4945,7496.0
2018-05-14 09:45:00,103.57,103.61,103.48,103.55,7281.0,76.4797,76.5093,76.4133,76.465,7281.0
2018-05-14 09:50:00,103.57,103.69,103.57,103.67,6947.0,76.4797,76.5684,76.4797,76.5536,6947.0
2018-05-14 09:55:00,103.66,103.85,103.62,103.68,16371.0,76.5462,76.6865,76.5167,76.561,16371.0
2018-05-14 10:00:00,103.65,103.65,103.49,103.53,53240.0,76.5388,76.5388,76.4207,76.4502,53240.0
2018-05-14 10:05:00,103.5,103.53,103.36,103.51,9679.0,76.4281,76.4502,76.3247,76.4354,9679.0
2018-05-14 10:10:00,103.51,103.51,103.2,103.35,13570.0,76.4354,76.4354,76.2065,76.3173,13570.0
2018-05-14 10:15:00,103.39,103.42,103.26,103.26,6424.0,76.3468,76.369,76.2508,76.2508,6424.0
2018-05-14 10:20:00,103.26,103.45,103.2,103.32,13349.0,76.2508,76.3911,76.2065,76.2951,13349.0
2018-05-14 10:25:00,103.38,103.68,103.38,103.64,11798.0,76.3394,76.561,76.3394,76.5314,11798.0
2018-05-14 10:30:00,103.62,103.7,103.47,103.52,10118.0,76.5167,76.5757,76.4059,76.4428,10118.0
2018-05-14 10:35:00,103.57,103.57,103.32,103.36,6705.0,76.4797,76.4797,76.2951,76.3247,6705.0
2018-05-14 10:40:00,103.3,103.4,103.29,103.35,6745.0,76.2804,76.3542,76.273,76.3173,6745.0
2018-05-14 10:45:00,103.35,103.51,103.34,103.51,5990.0,76.3173,76.4354,76.3099,76.4354,5990.0
2018-05-14 10:50:00,103.5,103.54,103.47,103.54,4345.0,76.4281,76.4576,76.4059,76.4576,4345.0
2018-05-14 10:55:00,103.54,103.54,103.38,103.38,4282.0,76.4576,76.4576,76.3394,76.3394,4282.0
2018-05-14 11:00:00,103.36,103.43,103.32,103.42,9124.0,76.3247,76.3764,76.2951,76.369,9124.0
2018-05-14 11:05:00,103.43,103.47,103.36,103.4,7563.0,76.3764,76.4059,76.3247,76.3542,7563.0
2018-05-14 11:10:00,103.39,103.41,103.31,103.34,4561.0,76.3468,76.3616,76.2878,76.3099,4561.0
2018-05-14 11:15:00,103.34,103.37,103.31,103.36,2221.0,76.3099,76.3321,76.2878,76.3247,2221.0
2018-05-14 11:20:00,103.37,103.48,103.35,103.48,8647.0,76.3321,76.4133,76.3173,76.4133,8647.0
2018-05-14 11:25:00,103.46,103.51,103.41,103.41,7504.0,76.3985,76.4354,76.3616,76.3616,7504.0
2018-05-14 11:30:00,103.43,103.43,103.32,103.39,5059.0,76.3764,76.3764,76.2951,76.3468,5059.0
2018-05-14 11:35:00,103.38,103.46,103.35,103.35,4857.0,76.3394,76.3985,76.3173,76.3173,4857.0
2018-05-14 11:40:00,103.34,103.34,103.26,103.3,2936.0,76.3099,76.3099,76.2508,76.2804,2936.0
2018-05-14 11:45:00,103.28,103.28,103.18,103.21,6427.0,76.2656,76.2656,76.1918,76.2139,6427.0
2018-05-14 11:50:00,103.23,103.28,103.2,103.21,9699.0,76.2287,76.2656,76.2065,76.2139,9699.0
2018-05-14 11:55:00,103.22,103.25,103.17,103.22,2700.0,76.2213,76.2435,76.1844,76.2213,2700.0
2018-05-14 12:00:00,103.24,103.25,103.14,103.14,6247.0,76.2361,76.2435,76.1622,76.1622,6247.0
2018-05-14 12:05:00,103.16,103.16,102.98,102.98,6530.0,76.177,76.177,76.0441,76.0441,6530.0
2018-05-14 12:10:00,102.95,102.99,102.88,102.9,5145.0,76.0219,76.0515,75.9702,75.985,5145.0
2018-05-14 12:15:00,102.88,102.88,102.72,102.76,7791.0,75.9702,75.9702,75.8521,75.8816,7791.0
2018-05-14 12:20:00,102.72,102.72,102.54,102.61,5554.0,75.8521,75.8521,75.7192,75.7709,5554.0
2018-05-14 12:25:00,102.6,102.7,102.57,102.58,6487.0,75.7635,75.8373,75.7413,75.7487,6487.0
2018-05-14 12:30:00,102.61,102.71,102.61,102.65,4044.0,75.7709,75.8447,75.7709,75.8004,4044.0
2018-05-14 12:35:00,102.69,102.71,102.63,102.69,2894.0,75.8299,75.8447,75.7856,75.8299,2894.0
2018-05-14 12:40:00,102.74,102.77,102.6,102.6,5680.0,75.8668,75.889,75.7635,75.7635,5680.0
2018-05-14 12:45:00,102.61,102.86,102.6,102.86,9849.0,75.7709,75.9555,75.7635,75.9555,9849.0
2018-05-14 12:50:00,102.84,102.85,102.76,102.8,4213.0,75.9407,75.9481,75.8816,75.9112,4213.0
2018-05-14 12:55:00,102.83,102.83,102.78,102.83,2786.0,75.9333,75.9333,75.8964,75.9333,2786.0
2018-05-14 13:00:00,102.79,102.86,102.75,102.75,4723.0,75.9038,75.9555,75.8742,75.8742,4723.0
2018-05-14 13:05:00,102.74,102.9,102.74,102.86,5770.0,75.8668,75.985,75.8668,75.9555,5770.0
2018-05-14 13:10:00,102.88,102.92,102.84,102.89,6625.0,75.9702,75.9998,75.9407,75.9776,6625.0
2018-05-14 13:15:00,102.91,102.92,102.83,102.83,6358.0,75.9924,75.9998,75.9333,75.9333,6358.0
2018-05-14 13:20:00,102.86,102.89,102.81,102.81,5610.0,75.9555,75.9776,75.9185,75.9185,5610.0
2018-05-14 13:25:00,102.84,102.97,102.79,102.94,4891.0,75.9407,76.0367,75.9038,76.0145,4891.0
2018-05-14 13:30:00,102.97,102.99,102.91,102.97,5321.0,76.0367,76.0515,75.9924,76.0367,5321.0
2018-05-14 13:35:00,102.95,102.96,102.92,102.92,1000.0,76.0219,76.0293,75.9998,75.9998,1000.0
2018-05-14 13:40:00,102.95,102.99,102.89,102.97,6460.0,76.0219,76.0515,75.9776,76.0367,6460.0
2018-05-14 13:45:00,102.97,102.98,102.94,102.96,4423.0,76.0367,76.0441,76.0145,76.0293,4423.0
2018-05-14 13:50:00,102.94,102.95,102.83,102.84,2807.0,76.0145,76.0219,75.9333,75.9407,2807.0
2018-05-14 13:55:00,102.79,102.89,102.79,102.86,8630.0,75.9038,75.9776,75.9038,75.9555,8630.0
2018-05-14 14:00:00,102.88,102.94,102.87,102.89,4634.0,75.9702,76.0145,75.9628,75.9776,4634.0
2018-05-14 14:05:00,102.9,102.91,102.82,102.86,6980.0,75.985,75.9924,75.9259,75.9555,6980.0
2018-05-14 14:10:00,102.86,102.86,102.7,102.7,11625.0,75.9555,75.9555,75.8373,75.8373,11625.0
2018-05-14 14:15:00,102.73,102.78,102.67,102.72,11342.0,75.8595,75.8964,75.8152,75.8521,11342.0
2018-05-14 14:20:00,102.72,102.8,102.66,102.8,6970.0,75.8521,75.9112,75.8078,75.9112,6970.0
2018-05-14 14:25:00,102.77,102.91,102.77,102.9,5762.0,75.889,75.9924,75.889,75.985,5762.0
2018-05-14 14:30:00,102.88,102.91,102.83,102.9,5947.0,75.9702,75.9924,75.9333,75.985,5947.0
2018-05-14 14:35:00,102.89,102.89,102.81,102.85,8608.0,75.9776,75.9776,75.9185,75.9481,8608.0
2018-05-14 14:40:00,102.84,102.85,102.79,102.85,5025.0,75.9407,75.9481,75.9038,75.9481,5025.0
2018-05-14 14:45:00,102.85,102.88,102.82,102.85,49686.0,75.9481,75.9702,75.9259,75.9481,49686.0
2018-05-14 14:50:00,102.84,103.08,102.83,103.08,10135.0,75.9407,76.1179,75.9333,76.1179,10135.0
2018-05-14 14:55:00,103.11,103.13,103.06,103.09,3501.0,76.1401,76.1548,76.1031,76.1253,3501.0
2018-05-14 15:00:00,103.08,103.11,103.04,103.07,10425.0,76.1179,76.1401,76.0884,76.1105,10425.0
2018-05-14 15:05:00,103.08,103.09,103.01,103.06,9596.0,76.1179,76.1253,76.0662,76.1031,9596.0
2018-05-14 15:10:00,103.05,103.11,103.01,103.07,4039.0,76.0958,76.1401,76.0662,76.1105,4039.0
2018-05-14 15:15:00,103.08,103.13,103.06,103.07,10348.0,76.1179,76.1548,76.1031,76.1105,10348.0
2018-05-14 15:20:00,103.08,103.18,103.08,103.12,7075.0,76.1179,76.1918,76.1179,76.1475,7075.0
2018-05-14 15:25:00,103.13,103.28,103.13,103.24,8289.0,76.1548,76.2656,76.1548,76.2361,8289.0
2018-05-14 15:30:00,103.26,103.26,103.17,103.17,7461.0,76.2508,76.2508,76.1844,76.1844,7461.0
2018-05-14 15:35:00,103.16,103.24,103.16,103.21,12803.0,76.177,76.2361,76.177,76.2139,12803.0
2018-05-14 15:40:00,103.23,103.31,103.2,103.23,21714.0,76.2287,76.2878,76.2065,76.2287,21714.0
2018-05-14 15:45:00,103.21,103.23,103.08,103.11,24311.0,76.2139,76.2287,76.1179,76.1401,24311.0
2018-05-14 15:50:00,103.11,103.18,103.06,103.06,34886.0,76.1401,76.1918,76.1031,76.1031,34886.0
2018-05-14 15:55:00,103.05,103.33,103.04,103.32,100699.0,76.0958,76.3025,76.0884,76.2951,100699.0
2018-05-15 09:30:00,102.79,103.01,102.4,102.45,32052.0,75.9038,76.0662,75.6158,75.6527,32052.0
2018-05-15 09:35:00,102.45,102.6,102.22,102.3,12758.0,75.6527,75.7635,75.4829,75.5419,12758.0
2018-05-15 09:40:00,102.25,102.36,102.17,102.3,22957.0,75.505,75.5862,75.4459,75.5419,22957.0
2018-05-15 09:45:00,102.26,102.3,101.99,102.05,22954.0,75.5124,75.5419,75.313,75.3573,22954.0
2018-05-15 09:50:00,102.05,102.08,101.74,101.74,10444.0,75.3573,75.3795,75.1284,75.1284,10444.0
2018-05-15 09:55:00,101.74,101.91,101.71,101.9,15690.0,75.1284,75.2539,75.1063,75.2466,15690.0
2018-05-15 10:00:00,101.91,102.2,101.83,102.13,8600.0,75.2539,75.4681,75.1949,75.4164,8600.0
2018-05-15 10:05:00,102.23,102.44,102.17,102.38,12705.0,75.4902,75.6453,75.4459,75.601,12705.0
2018-05-15 10:10:00,102.4,102.74,102.37,102.74,14316.0,75.6158,75.8668,75.5936,75.8668,14316.0
2018-05-15 10:15:00,102.75,102.75,102.49,102.74,11642.0,75.8742,75.8742,75.6822,75.8668,11642.0
2018-05-15 10:20:00,102.77,102.77,102.37,102.37,24352.0,75.889,75.889,75.5936,75.5936,24352.0
2018-05-15 10:25:00,102.36,102.56,102.31,102.49,10535.0,75.5862,75.7339,75.5493,75.6822,10535.0
2018-05-15 10:30:00,102.54,102.54,102.38,102.51,7567.0,75.7192,75.7192,75.601,75.697,7567.0
2018-05-15 10:35:00,102.51,102.51,102.3,102.31,7069.0,75.697,75.697,75.5419,75.5493,7069.0
2018-05-15 10:40:00,102.31,102.37,102.16,102.37,14149.0,75.5493,75.5936,75.4386,75.5936,14149.0
2018-05-15 10:45:00,102.41,102.51,102.29,102.51,6950.0,75.6232,75.697,75.5346,75.697,6950.0
2018-05-15 10:50:00,102.53,102.57,102.35,102.52,10174.0,75.7118,75.7413,75.5789,75.7044,10174.0
2018-05-15 10:55:00,102.52,102.56,102.43,102.46,7094.0,75.7044,75.7339,75.6379,75.6601,7094.0
2018-05-15 11:00:00,102.48,102.61,102.43,102.54,8533.0,75.6749,75.7709,75.6379,75.7192,8533.0
2018-05-15 11:05:00,102.56,102.74,102.5,102.69,21134.0,75.7339,75.8668,75.6896,75.8299,21134.0
2018-05-15 11:10:00,102.68,102.73,102.55,102.7,20420.0,75.8225,75.8595,75.7265,75.8373,20420.0
2018-05-15 11:15:00,102.69,103.04,102.66,102.78,22594.0,75.8299,76.0884,75.8078,75.8964,22594.0
2018-05-15 11:20:00,102.82,102.91,102.74,102.89,14386.0,75.9259,75.9924,75.8668,75.9776,14386.0
2018-05-15 11:25:00,102.91,103.01,102.89,103.0,10497.0,75.9924,76.0662,75.9776,76.0588,10497.0
2018-05-15 11:30:00,103.03,103.13,102.97,103.01,16462.0,76.081,76.1548,76.0367,76.0662,16462.0
2018-05-15 11:35:00,102.98,103.0,102.93,102.98,9569.0,76.0441,76.0588,76.0072,76.0441,9569.0
2018-05-15 11:40:00,102.98,103.0,102.76,102.8,8685.0,76.0441,76.0588,75.8816,75.9112,8685.0
2018-05-15 11:45:00,102.81,102.82,102.69,102.73,8925.0,75.9185,75.9259,75.8299,75.8595,8925.0
2018-05-15 11:50:00,102.74,102.78,102.63,102.69,17622.0,75.8668,75.8964,75.7856,75.8299,17622.0
2018-05-15 11:55:00,102.66,102.69,102.44,102.44,8605.0,75.8078,75.8299,75.6453,75.6453,8605.0
2018-05-15 12:00:00,102.46,102.69,102.44,102.6,15869.0,75.6601,75.8299,75.6453,75.7635,15869.0
2018-05-15 12:05:00,102.61,102.68,102.54,102.66,11225.0,75.7709,75.8225,75.7192,75.8078,11225.0
2018-05-15 12:10:00,102.61,102.69,102.6,102.69,13749.0,75.7709,75.8299,75.7635,75.8299,13749.0
2018-05-15 12:15:00,102.7,102.89,102.67,102.88,14978.0,75.8373,75.9776,75.8152,75.9702,14978.0
2018-05-15 12:20:00,102.83,102.9,102.77,102.77,8636.0,75.9333,75.985,75.889,75.889,8636.0
2018-05-15 12:25:00,102.77,102.85,102.73,102.77,7539.0,75.889,75.9481,75.8595,75.889,7539.0
2018-05-15 12:30:00,102.77,102.78,102.67,102.73,11626.0,75.889,75.8964,75.8152,75.8595,11626.0
2018-05-15 12:35:00,102.71,102.82,102.65,102.74,47366.0,75.8447,75.9259,75.8004,75.8668,47366.0
2018-05-15 12:40:00,102.73,102.78,102.62,102.65,14295.0,75.8595,75.8964,75.7782,75.8004,14295.0
2018-05-15 12:45:00,102.65,102.72,102.57,102.7,12629.0,75.8004,75.8521,75.7413,75.8373,12629.0
2018-05-15 12:50:00,102.71,102.75,102.67,102.75,7815.0,75.8447,75.8742,75.8152,75.8742,7815.0
2018-05-15 12:55:00,102.76,102.79,102.63,102.67,18155.0,75.8816,75.9038,75.7856,75.8152,18155.0
2018-05-15 13:00:00,102.68,102.69,102.57,102.6,10330.0,75.8225,75.8299,75.7413,75.7635,10330.0
2018-05-15 13:05:00,102.6,102.67,102.6,102.62,5980.0,75.7635,75.8152,75.7635,75.7782,5980.0
2018-05-15 13:10:00,102.66,102.72,102.63,102.71,10240.0,75.8078,75.8521,75.7856,75.8447,10240.0
2018-05-15 13:15:00,102.73,102.74,102.65,102.73,5165.0,75.8595,75.8668,75.8004,75.8595,5165.0
2018-05-15 13:20:00,102.75,102.82,102.7,102.74,11023.0,75.8742,75.9259,75.8373,75.8668,11023.0
2018-05-15 13:25:00,102.79,102.93,102.74,102.9,10043.0,75.9038,76.0072,75.8668,75.985,10043.0
2018-05-15 13:30:00,102.93,102.97,102.87,102.94,7780.0,76.0072,76.0367,75.9628,76.0145,7780.0
2018-05-15 13:35:00,102.98,103.02,102.81,102.83,7302.0,76.0441,76.0736,75.9185,75.9333,7302.0
2018-05-15 13:40:00,102.83,103.01,102.74,102.96,14555.0,75.9333,76.0662,75.8668,76.0293,14555.0
2018-05-15 13:45:00,102.93,103.12,102.86,103.12,18989.0,76.0072,76.1475,75.9555,76.1475,18989.0
2018-05-15 13:50:00,103.12,103.15,102.96,102.98,17010.0,76.1475,76.1696,76.0293,76.0441,17010.0
2018-05-15 13:55:00,102.98,102.99,102.62,102.66,16737.0,76.0441,76.0515,75.7782,75.8078,16737.0
2018-05-15 14:00:00,102.69,102.77,102.54,102.64,20453.0,75.8299,75.889,75.7192,75.793,20453.0
2018-05-15 14:05:00,102.65,102.69,102.58,102.68,8625.0,75.8004,75.8299,75.7487,75.8225,8625.0
2018-05-15 14:10:00,102.68,102.83,102.66,102.8,12062.0,75.8225,75.9333,75.8078,75.9112,12062.0
2018-05-15 14:15:00,102.76,102.88,102.66,102.8,7742.0,75.8816,75.9702,75.8078,75.9112,7742.0
2018-05-15 14:20:00,102.77,102.8,102.7,102.79,9959.0,75.889,75.9112,75.8373,75.9038,9959.0
2018-05-15 14:25:00,102.74,102.97,102.66,102.89,27996.0,75.8668,76.0367,75.8078,75.9776,27996.0
2018-05-15 14:30:00,102.89,103.0,102.87,102.98,42812.0,75.9776,76.0588,75.9628,76.0441,42812.0
2018-05-15 14:35:00,103.03,103.03,102.82,102.87,28085.0,76.081,76.081,75.9259,75.9628,28085.0
2018-05-15 14:40:00,102.81,102.83,102.66,102.69,11823.0,75.9185,75.9333,75.8078,75.8299,11823.0
2018-05-15 14:45:00,102.72,102.72,102.55,102.55,13986.0,75.8521,75.8521,75.7265,75.7265,13986.0
2018-05-15 14:50:00,102.55,102.72,102.55,102.62,11722.0,75.7265,75.8521,75.7265,75.7782,11722.0
2018-05-15 14:55:00,102.66,102.73,102.53,102.58,11865.0,75.8078,75.8595,75.7118,75.7487,11865.0
2018-05-15 15:00:00,102.57,102.67,102.48,102.63,16920.0,75.7413,75.8152,75.6749,75.7856,16920.0
2018-05-15 15:05:00,102.59,102.62,102.37,102.41,35177.0,75.7561,75.7782,75.5936,75.6232,35177.0
2018-05-15 15:10:00,102.4,102.48,102.29,102.42,34181.0,75.6158,75.6749,75.5346,75.6305,34181.0
2018-05-15 15:15:00,102.45,102.58,102.4,102.5,44203.0,75.6527,75.7487,75.6158,75.6896,44203.0
2018-05-15 15:20:00,102.5,102.52,102.4,102.45,27817.0,75.6896,75.7044,75.6158,75.6527,27817.0
2018-05-15 15:25:00,102.45,102.49,102.39,102.46,30684.0,75.6527,75.6822,75.6084,75.6601,30684.0
2018-05-15 15:30:00,102.45,102.85,102.42,102.8,42988.0,75.6527,75.9481,75.6305,75.9112,42988.0
2018-05-15 15:35:00,102.8,102.9,102.74,102.75,38606.0,75.9112,75.985,75.8668,75.8742,38606.0
2018-05-15 15:40:00,102.74,102.76,102.66,102.72,32279.0,75.8668,75.8816,75.8078,75.8521,32279.0
2018-05-15 15:45:00,102.74,102.94,102.67,102.94,62858.0,75.8668,76.0145,75.8152,76.0145,62858.0
2018-05-15 15:50:00,102.97,103.1,102.96,103.05,88127.0,76.0367,76.1327,76.0293,76.0958,88127.0
2018-05-15 15:55:00,103.07,103.33,103.06,103.25,277211.0,76.1105,76.3025,76.1031,76.2435,277211.0
2018-05-16 09:30:00,103.08,103.44,102.95,103.0,23753.0,76.1179,76.3838,76.0219,76.0588,23753.0
2018-05-16 09:35:00,103.05,103.2,102.93,102.93,6300.0,76.0958,76.2065,76.0072,76.0072,6300.0
2018-05-16 09:40:00,102.93,103.03,102.88,102.89,9605.0,76.0072,76.081,75.9702,75.9776,9605.0
2018-05-16 09:45:00,102.89,103.25,102.89,103.15,6014.0,75.9776,76.2435,75.9776,76.1696,6014.0
2018-05-16 09:50:00,103.11,103.25,102.96,103.25,6479.0,76.1401,76.2435,76.0293,76.2435,6479.0
2018-05-16 09:55:00,103.26,103.34,103.09,103.16,6596.0,76.2508,76.3099,76.1253,76.177,6596.0
2018-05-16 10:00:00,103.18,103.28,103.12,103.12,8793.0,76.1918,76.2656,76.1475,76.1475,8793.0
2018-05-16 10:05:00,103.14,103.39,103.0,103.1,24371.0,76.1622,76.3468,76.0588,76.1327,24371.0
2018-05-16 10:10:00,103.09,103.13,103.04,103.04,9223.0,76.1253,76.1548,76.0884,76.0884,9223.0
2018-05-16 10:15:00,103.07,103.18,102.98,103.01,13315.0,76.1105,76.1918,76.0441,76.0662,13315.0
2018-05-16 10:20:00,103.01,103.2,102.94,103.15,8386.0,76.0662,76.2065,76.0145,76.1696,8386.0
2018-05-16 10:25:00,103.17,103.23,103.08,103.14,6311.0,76.1844,76.2287,76.1179,76.1622,6311.0
2018-05-16 10:30:00,103.1,103.24,103.1,103.22,7016.0,76.1327,76.2361,76.1327,76.2213,7016.0
2018-05-16 10:35:00,103.21,103.27,102.98,102.99,10497.0,76.2139,76.2582,76.0441,76.0515,10497.0
2018-05-16 10:40:00,103.02,103.1,102.95,103.08,13530.0,76.0736,76.1327,76.0219,76.1179,13530.0
2018-05-16 10:45:00,103.08,103.13,102.96,103.09,9852.0,76.1179,76.1548,76.0293,76.1253,9852.0
2018-05-16 10:50:00,103.1,103.18,102.95,103.02,23408.0,76.1327,76.1918,76.0219,76.0736,23408.0
2018-05-16 10:55:00,103.02,103.07,102.94,102.94,13665.0,76.0736,76.1105,76.0145,76.0145,13665.0
2018-05-16 11:00:00,102.94,103.02,102.89,102.94,9695.0,76.0145,76.0736,75.9776,76.0145,9695.0
2018-05-16 11:05:00,102.95,103.05,102.93,102.98,8975.0,76.0219,76.0958,76.0072,76.0441,8975.0
2018-05-16 11:10:00,103.01,103.07,102.93,102.98,11172.0,76.0662,76.1105,76.0072,76.0441,11172.0
2018-05-16 11:15:00,102.99,103.09,102.99,102.99,7227.0,76.0515,76.1253,76.0515,76.0515,7227.0
2018-05-16 11:20:00,102.99,103.06,102.91,102.93,10450.0,76.0515,76.1031,75.9924,76.0072,10450.0
2018-05-16 11:25:00,102.91,102.93,102.82,102.93,6541.0,75.9924,76.0072,75.9259,76.0072,6541.0
2018-05-16 11:30:00,102.87,102.92,102.83,102.9,5081.0,75.9628,75.9998,75.9333,75.985,5081.0
2018-05-16 11:35:00,102.88,102.91,102.84,102.88,6001.0,75.9702,75.9924,75.9407,75.9702,6001.0
2018-05-16 11:40:00,102.89,102.96,102.84,102.91,7403.0,75.9776,76.0293,75.9407,75.9924,7403.0
2018-05-16 11:45:00,102.91,102.99,102.9,102.9,11783.0,75.9924,76.0515,75.985,75.985,11783.0
2018-05-16 11:50:00,102.91,103.04,102.86,102.95,7974.0,75.9924,76.0884,75.9555,76.0219,7974.0
2018-05-16 11:55:00,102.95,103.0,102.92,103.0,8000.0,76.0219,76.0588,75.9998,76.0588,8000.0
2018-05-16 12:00:00,103.0,103.12,102.97,103.11,9692.0,76.0588,76.1475,76.0367,76.1401,9692.0
2018-05-16 12:05:00,103.13,103.2,103.11,103.11,8836.0,76.1548,76.2065,76.1401,76.1401,8836.0
2018-05-16 12:10:00,103.11,103.17,103.04,103.05,11722.0,76.1401,76.1844,76.0884,76.0958,11722.0
2018-05-16 12:15:00,103.07,103.1,103.0,103.07,23788.0,76.1105,76.1327,76.0588,76.1105,23788.0
2018-05-16 12:20:00,103.04,103.05,102.94,102.99,7363.0,76.0884,76.0958,76.0145,76.0515,7363.0
2018-05-16 12:25:00,102.95,103.01,102.89,102.98,11933.0,76.0219,76.0662,75.9776,76.0441,11933.0
2018-05-16 12:30:00,102.98,103.11,102.96,102.96,16980.0,76.0441,76.1401,76.0293,76.0293,16980.0
2018-05-16 12:35:00,102.97,103.01,102.96,103.0,7292.0,76.0367,76.0662,76.0293,76.0588,7292.0
2018-05-16 12:40:00,102.98,102.99,102.84,102.84,5621.0,76.0441,76.0515,75.9407,75.9407,5621.0
2018-05-16 12:45:00,102.84,102.86,102.75,102.86,13199.0,75.9407,75.9555,75.8742,75.9555,13199.0
2018-05-16 12:50:00,102.86,102.89,102.77,102.82,8756.0,75.9555,75.9776,75.889,75.9259,8756.0
2018-05-16 12:55:00,102.83,102.87,102.77,102.83,8899.0,75.9333,75.9628,75.889,75.9333,8899.0
2018-05-16 13:00:00,102.85,102.91,102.81,102.89,10510.0,75.9481,75.9924,75.9185,75.9776,10510.0
2018-05-16 13:05:00,102.92,102.92,102.83,102.88,6900.0,75.9998,75.9998,75.9333,75.9702,6900.0
2018-05-16 13:10:00,102.88,102.9,102.84,102.89,11239.0,75.9702,75.985,75.9407,75.9776,11239.0
2018-05-16 13:15:00,102.9,102.92,102.81,102.84,5093.0,75.985,75.9998,75.9185,75.9407,5093.0
2018-05-16 13:20:00,102.82,102.87,102.73,102.73,9670.0,75.9259,75.9628,75.8595,75.8595,9670.0
2018-05-16 13:25:00,102.74,102.82,102.72,102.8,6092.0,75.8668,75.9259,75.8521,75.9112,6092.0
2018-05-16 13:30:00,102.82,102.93,102.82,102.83,10672.0,75.9259,76.0072,75.9259,75.9333,10672.0
2018-05-16 13:35:00,102.81,102.85,102.75,102.78,7153.0,75.9185,75.9481,75.8742,75.8964,7153.0
2018-05-16 13:40:00,102.78,102.83,102.76,102.76,3776.0,75.8964,75.9333,75.8816,75.8816,3776.0
2018-05-16 13:45:00,102.8,102.9,102.8,102.88,7342.0,75.9112,75.985,75.9112,75.9702,7342.0
2018-05-16 13:50:00,102.87,102.87,102.76,102.77,9869.0,75.9628,75.9628,75.8816,75.889,9869.0
2018-05-16 13:55:00,102.77,102.81,102.7,102.73,13419.0,75.889,75.9185,75.8373,75.8595,13419.0
2018-05-16 14:00:00,102.74,102.8,102.68,102.8,6509.0,75.8668,75.9112,75.8225,75.9112,6509.0
2018-05-16 14:05:00,102.81,102.83,102.75,102.83,8643.0,75.9185,75.9333,75.8742,75.9333,8643.0
2018-05-16 14:10:00,102.84,102.84,102.75,102.77,13474.0,75.9407,75.9407,75.8742,75.889,13474.0
2018-05-16 14:15:00,102.78,102.78,102.71,102.72,9929.0,75.8964,75.8964,75.8447,75.8521,9929.0
2018-05-16 14:20:00,102.71,102.76,102.71,102.76,15114.0,75.8447,75.8816,75.8447,75.8816,15114.0
2018-05-16 14:25:00,102.75,102.78,102.73,102.78,9353.0,75.8742,75.8964,75.8595,75.8964,9353.0
2018-05-16 14:30:00,102.78,102.8,102.68,102.68,10549.0,75.8964,75.9112,75.8225,75.8225,10549.0
2018-05-16 14:35:00,102.7,102.71,102.6,102.61,7235.0,75.8373,75.8447,75.7635,75.7709,7235.0
2018-05-16 14:40:00,102.61,102.68,102.6,102.62,14288.0,75.7709,75.8225,75.7635,75.7782,14288.0
2018-05-16 14:45:00,102.63,102.66,102.62,102.63,10489.0,75.7856,75.8078,75.7782,75.7856,10489.0
2018-05-16 14:50:00,102.64,102.71,102.63,102.66,8281.0,75.793,75.8447,75.7856,75.8078,8281.0
2018-05-16 14:55:00,102.67,102.74,102.65,102.68,9607.0,75.8152,75.8668,75.8004,75.8225,9607.0
2018-05-16 15:00:00,102.69,102.69,102.57,102.63,9940.0,75.8299,75.8299,75.7413,75.7856,9940.0
2018-05-16 15:05:00,102.63,102.67,102.61,102.65,12512.0,75.7856,75.8152,75.7709,75.8004,12512.0
2018-05-16 15:10:00,102.63,102.67,102.54,102.55,11079.0,75.7856,75.8152,75.7192,75.7265,11079.0
2018-05-16 15:15:00,102.52,102.7,102.51,102.7,9511.0,75.7044,75.8373,75.697,75.8373,9511.0
2018-05-16 15:20:00,102.7,102.82,102.7,102.81,14939.0,75.8373,75.9259,75.8373,75.9185,14939.0
2018-05-16 15:25:00,102.8,102.92,102.78,102.87,23185.0,75.9112,75.9998,75.8964,75.9628,23185.0
2018-05-16 15:30:00,102.88,102.94,102.8,102.8,33768.0,75.9702,76.0145,75.9112,75.9112,33768.0
2018-05-16 15:35:00,102.77,102.9,102.77,102.87,31999.0,75.889,75.985,75.889,75.9628,31999.0
2018-05-16 15:40:00,102.87,102.97,102.85,102.94,40877.0,75.9628,76.0367,75.9481,76.0145,40877.0
2018-05-16 15:45:00,102.94,102.98,102.87,102.89,49013.0,76.0145,76.0441,75.9628,75.9776,49013.0
2018-05-16 15:50:00,102.88,103.04,102.87,102.98,61818.0,75.9702,76.0884,75.9628,76.0441,61818.0
2018-05-16 15:55:00,102.99,103.03,102.94,103.0,138298.0,76.0515,76.081,76.0145,76.0588,138298.0
2018-05-17 09:30:00,103.13,103.18,102.58,102.75,16993.0,76.1548,76.1918,75.7487,75.8742,16993.0
2018-05-17 09:35:00,102.76,102.77,102.24,102.24,13783.0,75.8816,75.889,75.4976,75.4976,13783.0
2018-05-17 09:40:00,102.3,102.5,102.29,102.38,11772.0,75.5419,75.6896,75.5346,75.601,11772.0
2018-05-17 09:45:00,102.4,102.43,102.3,102.38,8864.0,75.6158,75.6379,75.5419,75.601,8864.0
2018-05-17 09:50:00,102.37,102.4,102.22,102.29,7297.0,75.5936,75.6158,75.4829,75.5346,7297.0
2018-05-17 09:55:00,102.28,102.3,102.21,102.29,10614.0,75.5272,75.5419,75.4755,75.5346,10614.0
2018-05-17 10:00:00,102.29,102.32,102.18,102.21,11206.0,75.5346,75.5567,75.4533,75.4755,11206.0
2018-05-17 10:05:00,102.2,102.33,102.19,102.3,8568.0,75.4681,75.5641,75.4607,75.5419,8568.0
2018-05-17 10:10:00,102.32,102.42,102.3,102.33,6945.0,75.5567,75.6305,75.5419,75.5641,6945.0
2018-05-17 10:15:00,102.35,102.35,102.26,102.34,6450.0,75.5789,75.5789,75.5124,75.5715,6450.0
2018-05-17 10:20:00,102.35,102.44,102.35,102.42,4167.0,75.5789,75.6453,75.5789,75.6305,4167.0
2018-05-17 10:25:00,102.42,102.52,102.38,102.43,7065.0,75.6305,75.7044,75.601,75.6379,7065.0
2018-05-17 10:30:00,102.46,102.48,102.4,102.4,5336.0,75.6601,75.6749,75.6158,75.6158,5336.0
2018-05-17 10:35:00,102.4,102.48,102.39,102.47,8637.0,75.6158,75.6749,75.6084,75.6675,8637.0
2018-05-17 10:40:00,102.47,102.47,102.37,102.39,7564.0,75.6675,75.6675,75.5936,75.6084,7564.0
2018-05-17 10:45:00,102.42,102.42,102.22,102.26,7247.0,75.6305,75.6305,75.4829,75.5124,7247.0
2018-05-17 10:50:00,102.23,102.23,102.04,102.07,22674.0,75.4902,75.4902,75.3499,75.3721,22674.0
2018-05-17 10:55:00,102.07,102.35,102.05,102.33,38364.0,75.3721,75.5789,75.3573,75.5641,38364.0
2018-05-17 11:00:00,102.35,102.41,101.86,101.94,105846.0,75.5789,75.6232,75.217,75.2761,105846.0
2018-05-17 11:05:00,101.94,102.03,101.94,101.95,24039.0,75.2761,75.3426,75.2761,75.2835,24039.0
2018-05-17 11:10:00,101.95,101.98,101.83,101.84,24329.0,75.2835,75.3056,75.1949,75.2023,24329.0
2018-05-17 11:15:00,101.84,101.89,101.78,101.85,26448.0,75.2023,75.2392,75.158,75.2096,26448.0
2018-05-17 11:20:00,101.85,101.91,101.81,101.89,15601.0,75.2096,75.2539,75.1801,75.2392,15601.0
2018-05-17 11:25:00,101.89,101.91,101.78,101.84,14626.0,75.2392,75.2539,75.158,75.2023,14626.0
2018-05-17 11:30:00,101.86,101.9,101.73,101.86,47001.0,75.217,75.2466,75.121,75.217,47001.0
2018-05-17 11:35:00,101.89,101.89,101.72,101.72,12545.0,75.2392,75.2392,75.1136,75.1136,12545.0
2018-05-17 11:40:00,101.75,101.83,101.68,101.83,26903.0,75.1358,75.1949,75.0841,75.1949,26903.0
2018-05-17 11:45:00,101.83,101.89,101.82,101.85,7057.0,75.1949,75.2392,75.1875,75.2096,7057.0
2018-05-17 11:50:00,101.87,101.96,101.8,101.92,30862.0,75.2244,75.2909,75.1727,75.2613,30862.0
2018-05-17 11:55:00,101.92,101.95,101.75,101.76,33238.0,75.2613,75.2835,75.1358,75.1432,33238.0
2018-05-17 12:00:00,101.76,101.94,101.76,101.94,21614.0,75.1432,75.2761,75.1432,75.2761,21614.0
2018-05-17 12:05:00,101.97,101.99,101.9,101.96,14082.0,75.2983,75.313,75.2466,75.2909,14082.0
2018-05-17 12:10:00,101.98,102.07,101.94,102.06,28037.0,75.3056,75.3721,75.2761,75.3647,28037.0
2018-05-17 12:15:00,102.05,102.11,102.05,102.06,8679.0,75.3573,75.4016,75.3573,75.3647,8679.0
2018-05-17 12:20:00,102.07,102.08,101.99,101.99,49298.0,75.3721,75.3795,75.313,75.313,49298.0
2018-05-17 12:25:00,101.99,102.05,101.88,101.88,43883.0,75.313,75.3573,75.2318,75.2318,43883.0
2018-05-17 12:30:00,101.88,101.95,101.77,101.83,38682.0,75.2318,75.2835,75.1506,75.1949,38682.0
2018-05-17 12:35:00,101.82,101.89,101.63,101.63,55544.0,75.1875,75.2392,75.0472,75.0472,55544.0
2018-05-17 12:40:00,101.64,101.86,101.63,101.85,31423.0,75.0546,75.217,75.0472,75.2096,31423.0
2018-05-17 12:45:00,101.83,101.86,101.78,101.82,10581.0,75.1949,75.217,75.158,75.1875,10581.0
2018-05-17 12:50:00,101.81,101.85,101.8,101.82,6855.0,75.1801,75.2096,75.1727,75.1875,6855.0
2018-05-17 12:55:00,101.83,101.91,101.77,101.88,31640.0,75.1949,75.2539,75.1506,75.2318,31640.0
2018-05-17 13:00:00,101.87,101.89,101.82,101.88,8408.0,75.2244,75.2392,75.1875,75.2318,8408.0
2018-05-17 13:05:00,101.89,101.94,101.81,101.86,19102.0,75.2392,75.2761,75.1801,75.217,19102.0
2018-05-17 13:10:00,101.86,101.93,101.84,101.93,8893.0,75.217,75.2687,75.2023,75.2687,8893.0
2018-05-17 13:15:00,101.92,102.06,101.89,102.06,42260.0,75.2613,75.3647,75.2392,75.3647,42260.0
2018-05-17 13:20:00,102.07,102.08,101.93,101.97,39137.0,75.3721,75.3795,75.2687,75.2983,39137.0
2018-05-17 13:25:00,101.99,102.05,101.94,101.98,6731.0,75.313,75.3573,75.2761,75.3056,6731.0
2018-05-17 13:30:00,102.02,102.1,101.98,102.06,3992.0,75.3352,75.3942,75.3056,75.3647,3992.0
2018-05-17 13:35:00,102.06,102.06,101.91,101.95,8799.0,75.3647,75.3647,75.2539,75.2835,8799.0
2018-05-17 13:40:00,101.95,101.97,101.9,101.9,10168.0,75.2835,75.2983,75.2466,75.2466,10168.0
2018-05-17 13:45:00,101.88,101.93,101.85,101.86,6467.0,75.2318,75.2687,75.2096,75.217,6467.0
2018-05-17 13:50:00,101.86,101.9,101.74,101.74,9797.0,75.217,75.2466,75.1284,75.1284,9797.0
2018-05-17 13:55:00,101.76,101.78,101.7,101.76,16086.0,75.1432,75.158,75.0989,75.1432,16086.0
2018-05-17 14:00:00,101.74,101.82,101.63,101.82,11636.0,75.1284,75.1875,75.0472,75.1875,11636.0
2018-05-17 14:05:00,101.83,101.83,101.72,101.74,5298.0,75.1949,75.1949,75.1136,75.1284,5298.0
2018-05-17 14:10:00,101.73,101.79,101.69,101.7,8015.0,75.121,75.1653,75.0915,75.0989,8015.0
2018-05-17 14:15:00,101.68,101.76,101.65,101.73,10264.0,75.0841,75.1432,75.062,75.121,10264.0
2018-05-17 14:20:00,101.74,101.74,101.61,101.63,8538.0,75.1284,75.1284,75.0324,75.0472,8538.0
2018-05-17 14:25:00,101.63,101.67,101.6,101.61,7497.0,75.0472,75.0767,75.025,75.0324,7497.0
2018-05-17 14:30:00,101.62,101.66,101.58,101.64,8462.0,75.0398,75.0693,75.0103,75.0546,8462.0
2018-05-17 14:35:00,101.65,101.65,101.49,101.56,8771.0,75.062,75.062,74.9438,74.9955,8771.0
2018-05-17 14:40:00,101.58,101.68,101.57,101.61,11189.0,75.0103,75.0841,75.0029,75.0324,11189.0
2018-05-17 14:45:00,101.61,101.72,101.61,101.67,18921.0,75.0324,75.1136,75.0324,75.0767,18921.0
2018-05-17 14:50:00,101.69,101.76,101.66,101.75,6832.0,75.0915,75.1432,75.0693,75.1358,6832.0
2018-05-17 14:55:00,101.75,101.8,101.73,101.79,23573.0,75.1358,75.1727,75.121,75.1653,23573.0
2018-05-17 15:00:00,101.79,101.95,101.78,101.91,12169.0,75.1653,75.2835,75.158,75.2539,12169.0
2018-05-17 15:05:00,101.9,101.94,101.84,101.89,8635.0,75.2466,75.2761,75.2023,75.2392,8635.0
2018-05-17 15:10:00,101.92,101.94,101.78,101.82,9557.0,75.2613,75.2761,75.158,75.1875,9557.0
2018-05-17 15:15:00,101.82,101.82,101.62,101.72,11001.0,75.1875,75.1875,75.0398,75.1136,11001.0
2018-05-17 15:20:00,101.72,101.78,101.67,101.77,30667.0,75.1136,75.158,75.0767,75.1506,30667.0
2018-05-17 15:25:00,101.77,101.84,101.56,101.58,13821.0,75.1506,75.2023,74.9955,75.0103,13821.0
2018-05-17 15:30:00,101.57,101.59,101.49,101.59,15453.0,75.0029,75.0176,74.9438,75.0176,15453.0
2018-05-17 15:35:00,101.61,101.62,101.54,101.61,24957.0,75.0324,75.0398,74.9807,75.0324,24957.0
2018-05-17 15:40:00,101.63,101.66,101.57,101.63,16861.0,75.0472,75.0693,75.0029,75.0472,16861.0
2018-05-17 15:45:00,101.63,101.73,101.62,101.71,28766.0,75.0472,75.121,75.0398,75.1063,28766.0
2018-05-17 15:50:00,101.72,101.83,101.64,101.79,41602.0,75.1136,75.1949,75.0546,75.1653,41602.0
2018-05-17 15:55:00,101.8,101.96,101.78,101.89,96762.0,75.1727,75.2909,75.158,75.2392,96762.0
2018-05-18 09:30:00,101.92,102.14,101.92,102.04,61681.0,75.2613,75.4238,75.2613,75.3499,61681.0
2018-05-18 09:35:00,102.06,102.61,102.0,102.58,6777.0,75.3647,75.7709,75.3204,75.7487,6777.0
2018-05-18 09:40:00,102.47,102.58,102.36,102.5,10550.0,75.6675,75.7487,75.5862,75.6896,10550.0
2018-05-18 09:45:00,102.48,102.92,102.48,102.58,26627.0,75.6749,75.9998,75.6749,75.7487,26627.0
2018-05-18 09:50:00,102.62,102.91,102.56,102.85,19209.0,75.7782,75.9924,75.7339,75.9481,19209.0
2018-05-18 09:55:00,102.89,102.95,102.78,102.87,17919.0,75.9776,76.0219,75.8964,75.9628,17919.0
2018-05-18 10:00:00,102.86,102.95,102.81,102.93,7079.0,75.9555,76.0219,75.9185,76.0072,7079.0
2018-05-18 10:05:00,102.93,102.99,102.89,102.98,11977.0,76.0072,76.0515,75.9776,76.0441,11977.0
2018-05-18 10:10:00,102.99,103.16,102.95,103.04,18181.0,76.0515,76.177,76.0219,76.0884,18181.0
2018-05-18 10:15:00,103.04,103.2,103.04,103.04,10351.0,76.0884,76.2065,76.0884,76.0884,10351.0
2018-05-18 10:20:00,103.08,103.16,103.0,103.0,17851.0,76.1179,76.177,76.0588,76.0588,17851.0
2018-05-18 10:25:00,103.0,103.08,102.92,102.92,11147.0,76.0588,76.1179,75.9998,75.9998,11147.0
2018-05-18 10:30:00,102.9,103.0,102.88,102.93,15019.0,75.985,76.0588,75.9702,76.0072,15019.0
2018-05-18 10:35:00,102.96,103.0,102.88,102.92,12988.0,76.0293,76.0588,75.9702,75.9998,12988.0
2018-05-18 10:40:00,102.95,102.99,102.78,102.78,7938.0,76.0219,76.0515,75.8964,75.8964,7938.0
2018-05-18 10:45:00,102.77,102.78,102.44,102.46,17153.0,75.889,75.8964,75.6453,75.6601,17153.0
2018-05-18 10:50:00,102.47,102.56,102.36,102.37,8613.0,75.6675,75.7339,75.5862,75.5936,8613.0
2018-05-18 10:55:00,102.36,102.43,102.34,102.34,10697.0,75.5862,75.6379,75.5715,75.5715,10697.0
2018-05-18 11:00:00,102.35,102.38,102.29,102.37,15196.0,75.5789,75.601,75.5346,75.5936,15196.0
2018-05-18 11:05:00,102.36,102.36,102.22,102.27,10782.0,75.5862,75.5862,75.4829,75.5198,10782.0
2018-05-18 11:10:00,102.28,102.32,102.15,102.18,13432.0,75.5272,75.5567,75.4312,75.4533,13432.0
2018-05-18 11:15:00,102.18,102.23,102.16,102.19,18274.0,75.4533,75.4902,75.4386,75.4607,18274.0
2018-05-18 11:20:00,102.2,102.22,102.02,102.09,12765.0,75.4681,75.4829,75.3352,75.3869,12765.0
2018-05-18 11:25:00,102.08,102.13,102.05,102.07,9575.0,75.3795,75.4164,75.3573,75.3721,9575.0
2018-05-18 11:30:00,102.08,102.13,101.96,102.02,58148.0,75.3795,75.4164,75.2909,75.3352,58148.0
2018-05-18 11:35:00,102.01,102.15,102.01,102.06,35636.0,75.3278,75.4312,75.3278,75.3647,35636.0
2018-05-18 11:40:00,102.05,102.05,101.93,101.97,12879.0,75.3573,75.3573,75.2687,75.2983,12879.0
2018-05-18 11:45:00,101.97,101.98,101.91,101.94,9318.0,75.2983,75.3056,75.2539,75.2761,9318.0
2018-05-18 11:50:00,101.92,101.92,101.86,101.9,8756.0,75.2613,75.2613,75.217,75.2466,8756.0
2018-05-18 11:55:00,101.91,102.0,101.91,101.94,8652.0,75.2539,75.3204,75.2539,75.2761,8652.0
2018-05-18 12:00:00,101.94,101.94,101.84,101.84,8138.0,75.2761,75.2761,75.2023,75.2023,8138.0
2018-05-18 12:05:00,101.83,101.91,101.83,101.86,7531.0,75.1949,75.2539,75.1949,75.217,7531.0
2018-05-18 12:10:00,101.86,101.88,101.79,101.86,11796.0,75.217,75.2318,75.1653,75.217,11796.0
2018-05-18 12:15:00,101.84,101.89,101.77,101.88,10744.0,75.2023,75.2392,75.1506,75.2318,10744.0
2018-05-18 12:20:00,101.88,101.9,101.78,101.88,25531.0,75.2318,75.2466,75.158,75.2318,25531.0
2018-05-18 12:25:00,101.87,101.91,101.67,101.67,7940.0,75.2244,75.2539,75.0767,75.0767,7940.0
2018-05-18 12:30:00,101.66,101.73,101.64,101.71,9679.0,75.0693,75.121,75.0546,75.1063,9679.0
2018-05-18 12:35:00,101.71,101.76,101.7,101.73,7800.0,75.1063,75.1432,75.0989,75.121,7800.0
2018-05-18 12:40:00,101.75,101.75,101.68,101.75,7058.0,75.1358,75.1358,75.0841,75.1358,7058.0
2018-05-18 12:45:00,101.76,101.76,101.7,101.76,14291.0,75.1432,75.1432,75.0989,75.1432,14291.0
2018-05-18 12:50:00,101.77,101.78,101.72,101.75,7730.0,75.1506,75.158,75.1136,75.1358,7730.0
2018-05-18 12:55:00,101.75,101.86,101.72,101.86,14011.0,75.1358,75.217,75.1136,75.217,14011.0
2018-05-18 13:00:00,101.86,101.87,101.77,101.86,12810.0,75.217,75.2244,75.1506,75.217,12810.0
2018-05-18 13:05:00,101.83,101.86,101.8,101.84,7604.0,75.1949,75.217,75.1727,75.2023,7604.0
2018-05-18 13:10:00,101.83,101.86,101.8,101.84,8602.0,75.1949,75.217,75.1727,75.2023,8602.0
2018-05-18 13:15:00,101.85,101.89,101.81,101.88,12087.0,75.2096,75.2392,75.1801,75.2318,12087.0
2018-05-18 13:20:00,101.89,101.89,101.85,101.89,7514.0,75.2392,75.2392,75.2096,75.2392,7514.0
2018-05-18 13:25:00,101.89,101.89,101.83,101.86,11036.0,75.2392,75.2392,75.1949,75.217,11036.0
2018-05-18 13:30:00,101.86,101.88,101.74,101.8,13128.0,75.217,75.2318,75.1284,75.1727,13128.0
2018-05-18 13:35:00,101.81,101.86,101.78,101.82,13916.0,75.1801,75.217,75.158,75.1875,13916.0
2018-05-18 13:40:00,101.82,101.88,101.81,101.81,30150.0,75.1875,75.2318,75.1801,75.1801,30150.0
2018-05-18 13:45:00,101.82,101.82,101.7,101.7,9499.0,75.1875,75.1875,75.0989,75.0989,9499.0
2018-05-18 13:50:00,101.7,101.71,101.61,101.7,37793.0,75.0989,75.1063,75.0324,75.0989,37793.0
2018-05-18 13:55:00,101.69,101.78,101.69,101.75,6229.0,75.0915,75.158,75.0915,75.1358,6229.0
2018-05-18 14:00:00,101.76,101.82,101.74,101.82,8703.0,75.1432,75.1875,75.1284,75.1875,8703.0
2018-05-18 14:05:00,101.8,101.81,101.7,101.73,13572.0,75.1727,75.1801,75.0989,75.121,13572.0
2018-05-18 14:10:00,101.72,101.75,101.66,101.72,17818.0,75.1136,75.1358,75.0693,75.1136,17818.0
2018-05-18 14:15:00,101.7,101.75,101.7,101.74,13049.0,75.0989,75.1358,75.0989,75.1284,13049.0
2018-05-18 14:20:00,101.74,101.79,101.7,101.76,8278.0,75.1284,75.1653,75.0989,75.1432,8278.0
2018-05-18 14:25:00,101.75,101.83,101.72,101.82,7146.0,75.1358,75.1949,75.1136,75.1875,7146.0
2018-05-18 14:30:00,101.83,102.05,101.82,101.99,35945.0,75.1949,75.3573,75.1875,75.313,35945.0
2018-05-18 14:35:00,101.99,102.08,101.98,102.04,11257.0,75.313,75.3795,75.3056,75.3499,11257.0
2018-05-18 14:40:00,102.05,102.1,102.05,102.1,11160.0,75.3573,75.3942,75.3573,75.3942,11160.0
2018-05-18 14:45:00,102.09,102.09,102.01,102.04,10543.0,75.3869,75.3869,75.3278,75.3499,10543.0
2018-05-18 14:50:00,102.04,102.06,101.98,102.06,8427.0,75.3499,75.3647,75.3056,75.3647,8427.0
2018-05-18 14:55:00,102.06,102.13,102.06,102.13,12718.0,75.3647,75.4164,75.3647,75.4164,12718.0
2018-05-18 15:00:00,102.14,102.14,102.05,102.08,21646.0,75.4238,75.4238,75.3573,75.3795,21646.0
2018-05-18 15:05:00,102.08,102.12,102.07,102.1,11164.0,75.3795,75.409,75.3721,75.3942,11164.0
2018-05-18 15:10:00,102.11,102.12,102.05,102.06,18456.0,75.4016,75.409,75.3573,75.3647,18456.0
2018-05-18 15:15:00,102.06,102.1,102.01,102.1,20056.0,75.3647,75.3942,75.3278,75.3942,20056.0
2018-05-18 15:20:00,102.1,102.1,102.06,102.06,18127.0,75.3942,75.3942,75.3647,75.3647,18127.0
2018-05-18 15:25:00,102.05,102.05,101.99,102.05,12459.0,75.3573,75.3573,75.313,75.3573,12459.0
2018-05-18 15:30:00,102.05,102.05,101.98,102.01,17548.0,75.3573,75.3573,75.3056,75.3278,17548.0
2018-05-18 15:35:00,102.02,102.05,101.99,102.03,17651.0,75.3352,75.3573,75.313,75.3426,17651.0
2018-05-18 15:40:00,102.04,102.05,102.0,102.0,23377.0,75.3499,75.3573,75.3204,75.3204,23377.0
2018-05-18 15:45:00,102.01,102.08,101.97,102.07,31000.0,75.3278,75.3795,75.2983,75.3721,31000.0
2018-05-18 15:50:00,102.07,102.14,102.05,102.1,35498.0,75.3721,75.4238,75.3573,75.3942,35498.0
2018-05-18 15:55:00,102.1,102.28,102.09,102.23,94619.0,75.3942,75.5272,75.3869,75.4902,94619.0
2018-05-21 09:30:00,102.85,102.9,102.26,102.34,22706.0,75.9481,75.985,75.5124,75.5715,22706.0
2018-05-21 09:35:00,102.36,102.4,101.82,101.82,9030.0,75.5862,75.6158,75.1875,75.1875,9030.0
2018-05-21 09:40:00,101.82,101.82,101.51,101.61,14728.0,75.1875,75.1875,74.9586,75.0324,14728.0
2018-05-21 09:45:00,101.6,101.66,101.44,101.64,35503.0,75.025,75.0693,74.9069,75.0546,35503.0
2018-05-21 09:50:00,101.71,101.9,101.6,101.82,5435.0,75.1063,75.2466,75.025,75.1875,5435.0
2018-05-21 09:55:00,101.88,101.88,101.35,101.35,12846.0,75.2318,75.2318,74.8404,74.8404,12846.0
2018-05-21 10:00:00,101.46,101.67,101.34,101.67,16536.0,74.9217,75.0767,74.833,75.0767,16536.0
2018-05-21 10:05:00,101.67,101.85,101.63,101.83,4791.0,75.0767,75.2096,75.0472,75.1949,4791.0
2018-05-21 10:10:00,101.8,101.81,101.51,101.65,9956.0,75.1727,75.1801,74.9586,75.062,9956.0
2018-05-21 10:15:00,101.62,101.62,101.4,101.4,4739.0,75.0398,75.0398,74.8773,74.8773,4739.0
2018-05-21 10:20:00,101.41,101.59,101.41,101.55,4409.0,74.8847,75.0176,74.8847,74.9881,4409.0
2018-05-21 10:25:00,101.56,101.6,101.5,101.6,17111.0,74.9955,75.025,74.9512,75.025,17111.0
2018-05-21 10:30:00,101.65,101.71,101.55,101.71,8903.0,75.062,75.1063,74.9881,75.1063,8903.0
2018-05-21 10:35:00,101.74,101.74,101.52,101.63,10079.0,75.1284,75.1284,74.966,75.0472,10079.0
2018-05-21 10:40:00,101.58,101.62,101.51,101.55,22361.0,75.0103,75.0398,74.9586,74.9881,22361.0
2018-05-21 10:45:00,101.55,101.62,101.39,101.43,15774.0,74.9881,75.0398,74.87,74.8995,15774.0
2018-05-21 10:50:00,101.41,101.59,101.37,101.57,16450.0,74.8847,75.0176,74.8552,75.0029,16450.0
2018-05-21 10:55:00,101.58,101.67,101.5,101.65,10454.0,75.0103,75.0767,74.9512,75.062,10454.0
2018-05-21 11:00:00,101.65,101.78,101.64,101.77,6900.0,75.062,75.158,75.0546,75.1506,6900.0
2018-05-21 11:05:00,101.73,101.92,101.73,101.9,10440.0,75.121,75.2613,75.121,75.2466,10440.0
2018-05-21 11:10:00,101.89,102.1,101.88,101.93,21043.0,75.2392,75.3942,75.2318,75.2687,21043.0
2018-05-21 11:15:00,101.93,101.95,101.9,101.95,7731.0,75.2687,75.2835,75.2466,75.2835,7731.0
2018-05-21 11:20:00,101.94,101.95,101.76,101.76,7209.0,75.2761,75.2835,75.1432,75.1432,7209.0
2018-05-21 11:25:00,101.78,101.83,101.66,101.74,11848.0,75.158,75.1949,75.0693,75.1284,11848.0
2018-05-21 11:30:00,101.75,101.88,101.7,101.86,7103.0,75.1358,75.2318,75.0989,75.217,7103.0
2018-05-21 11:35:00,101.8,101.85,101.77,101.81,6786.0,75.1727,75.2096,75.1506,75.1801,6786.0
2018-05-21 11:40:00,101.79,101.81,101.73,101.78,11111.0,75.1653,75.1801,75.121,75.158,11111.0
2018-05-21 11:45:00,101.77,101.79,101.74,101.79,4892.0,75.1506,75.1653,75.1284,75.1653,4892.0
2018-05-21 11:50:00,101.77,101.82,101.76,101.81,6388.0,75.1506,75.1875,75.1432,75.1801,6388.0
2018-05-21 11:55:00,101.81,101.85,101.79,101.84,3514.0,75.1801,75.2096,75.1653,75.2023,3514.0
2018-05-21 12:00:00,101.85,102.09,101.85,102.05,10875.0,75.2096,75.3869,75.2096,75.3573,10875.0
2018-05-21 12:05:00,102.03,102.08,102.02,102.07,6999.0,75.3426,75.3795,75.3352,75.3721,6999.0
2018-05-21 12:10:00,102.06,102.25,102.05,102.21,10472.0,75.3647,75.505,75.3573,75.4755,10472.0
2018-05-21 12:15:00,102.2,102.36,102.18,102.36,8075.0,75.4681,75.5862,75.4533,75.5862,8075.0
2018-05-21 12:20:00,102.36,102.4,102.34,102.4,6153.0,75.5862,75.6158,75.5715,75.6158,6153.0
2018-05-21 12:25:00,102.39,102.49,102.36,102.43,7286.0,75.6084,75.6822,75.5862,75.6379,7286.0
2018-05-21 12:30:00,102.43,102.55,102.43,102.45,6306.0,75.6379,75.7265,75.6379,75.6527,6306.0
2018-05-21 12:35:00,102.45,102.5,102.29,102.41,17594.0,75.6527,75.6896,75.5346,75.6232,17594.0
2018-05-21 12:40:00,102.44,102.52,102.44,102.48,10475.0,75.6453,75.7044,75.6453,75.6749,10475.0
2018-05-21 12:45:00,102.47,102.49,102.39,102.47,11575.0,75.6675,75.6822,75.6084,75.6675,11575.0
2018-05-21 12:50:00,102.46,102.46,102.34,102.37,7224.0,75.6601,75.6601,75.5715,75.5936,7224.0
2018-05-21 12:55:00,102.37,102.43,102.32,102.43,7119.0,75.5936,75.6379,75.5567,75.6379,7119.0
2018-05-21 13:00:00,102.43,102.45,102.35,102.4,11131.0,75.6379,75.6527,75.5789,75.6158,11131.0
2018-05-21 13:05:00,102.41,102.44,102.4,102.43,5942.0,75.6232,75.6453,75.6158,75.6379,5942.0
2018-05-21 13:10:00,102.42,102.47,102.36,102.46,5945.0,75.6305,75.6675,75.5862,75.6601,5945.0
2018-05-21 13:15:00,102.46,102.55,102.43,102.51,13489.0,75.6601,75.7265,75.6379,75.697,13489.0
2018-05-21 13:20:00,102.51,102.53,102.45,102.53,4129.0,75.697,75.7118,75.6527,75.7118,4129.0
2018-05-21 13:25:00,102.54,102.57,102.44,102.52,16175.0,75.7192,75.7413,75.6453,75.7044,16175.0
2018-05-21 13:30:00,102.54,102.54,102.45,102.46,6415.0,75.7192,75.7192,75.6527,75.6601,6415.0
2018-05-21 13:35:00,102.49,102.51,102.46,102.51,5312.0,75.6822,75.697,75.6601,75.697,5312.0
2018-05-21 13:40:00,102.53,102.58,102.48,102.58,4616.0,75.7118,75.7487,75.6749,75.7487,4616.0
2018-05-21 13:45:00,102.59,102.61,102.48,102.5,4647.0,75.7561,75.7709,75.6749,75.6896,4647.0
2018-05-21 13:50:00,102.49,102.51,102.47,102.49,7308.0,75.6822,75.697,75.6675,75.6822,7308.0
2018-05-21 13:55:00,102.49,102.58,102.48,102.58,5799.0,75.6822,75.7487,75.6749,75.7487,5799.0
2018-05-21 14:00:00,102.6,102.6,102.48,102.52,3800.0,75.7635,75.7635,75.6749,75.7044,3800.0
2018-05-21 14:05:00,102.5,102.53,102.42,102.42,9599.0,75.6896,75.7118,75.6305,75.6305,9599.0
2018-05-21 14:10:00,102.42,102.44,102.39,102.44,8698.0,75.6305,75.6453,75.6084,75.6453,8698.0
2018-05-21 14:15:00,102.45,102.49,102.41,102.45,5998.0,75.6527,75.6822,75.6232,75.6527,5998.0
2018-05-21 14:20:00,102.43,102.43,102.31,102.37,7891.0,75.6379,75.6379,75.5493,75.5936,7891.0
2018-05-21 14:25:00,102.35,102.43,102.34,102.38,7143.0,75.5789,75.6379,75.5715,75.601,7143.0
2018-05-21 14:30:00,102.36,102.41,102.33,102.4,12387.0,75.5862,75.6232,75.5641,75.6158,12387.0
2018-05-21 14:35:00,102.4,102.44,102.36,102.36,34421.0,75.6158,75.6453,75.5862,75.5862,34421.0
2018-05-21 14:40:00,102.34,102.35,102.2,102.22,11407.0,75.5715,75.5789,75.4681,75.4829,11407.0
2018-05-21 14:45:00,102.22,102.28,102.19,102.27,20592.0,75.4829,75.5272,75.4607,75.5198,20592.0
2018-05-21 14:50:00,102.26,102.28,102.16,102.23,27627.0,75.5124,75.5272,75.4386,75.4902,27627.0
2018-05-21 14:55:00,102.22,102.22,102.14,102.15,13325.0,75.4829,75.4829,75.4238,75.4312,13325.0
2018-05-21 15:00:00,102.17,102.22,102.15,102.18,14436.0,75.4459,75.4829,75.4312,75.4533,14436.0
2018-05-21 15:05:00,102.18,102.26,102.16,102.21,18115.0,75.4533,75.5124,75.4386,75.4755,18115.0
2018-05-21 15:10:00,102.19,102.27,102.19,102.26,12644.0,75.4607,75.5198,75.4607,75.5124,12644.0
2018-05-21 15:15:00,102.23,102.26,102.15,102.15,15312.0,75.4902,75.5124,75.4312,75.4312,15312.0
2018-05-21 15:20:00,102.15,102.17,102.13,102.16,13270.0,75.4312,75.4459,75.4164,75.4386,13270.0
2018-05-21 15:25:00,102.15,102.17,102.06,102.07,17789.0,75.4312,75.4459,75.3647,75.3721,17789.0
2018-05-21 15:30:00,102.07,102.08,101.94,101.94,21723.0,75.3721,75.3795,75.2761,75.2761,21723.0
2018-05-21 15:35:00,101.94,102.05,101.94,102.05,43556.0,75.2761,75.3573,75.2761,75.3573,43556.0
2018-05-21 15:40:00,102.05,102.07,101.98,102.05,30725.0,75.3573,75.3721,75.3056,75.3573,30725.0
2018-05-21 15:45:00,102.06,102.14,102.06,102.13,49969.0,75.3647,75.4238,75.3647,75.4164,49969.0
2018-05-21 15:50:00,102.13,102.22,102.09,102.09,124490.0,75.4164,75.4829,75.3869,75.3869,124490.0
2018-05-21 15:55:00,102.1,102.17,102.09,102.1,157443.0,75.3942,75.4459,75.3869,75.3942,157443.0
2018-05-22 09:30:00,102.01,102.11,101.85,101.93,13741.0,75.3278,75.4016,75.2096,75.2687,13741.0
2018-05-22 09:35:00,101.83,101.93,101.7,101.85,5273.0,75.1949,75.2687,75.0989,75.2096,5273.0
2018-05-22 09:40:00,101.87,102.04,101.78,102.04,6283.0,75.2244,75.3499,75.158,75.3499,6283.0
2018-05-22 09:45:00,101.97,102.07,101.91,101.96,4100.0,75.2983,75.3721,75.2539,75.2909,4100.0
2018-05-22 09:50:00,101.97,102.01,101.82,101.83,7020.0,75.2983,75.3278,75.1875,75.1949,7020.0
2018-05-22 09:55:00,101.76,101.86,101.73,101.79,9062.0,75.1432,75.217,75.121,75.1653,9062.0
2018-05-22 10:00:00,101.75,101.77,101.61,101.66,8369.0,75.1358,75.1506,75.0324,75.0693,8369.0
2018-05-22 10:05:00,101.63,101.68,101.51,101.54,8803.0,75.0472,75.0841,74.9586,74.9807,8803.0
2018-05-22 10:10:00,101.57,101.57,101.17,101.23,15328.0,75.0029,75.0029,74.7075,74.7518,15328.0
2018-05-22 10:15:00,101.2,101.38,101.19,101.36,7909.0,74.7297,74.8626,74.7223,74.8478,7909.0
2018-05-22 10:20:00,101.38,101.56,101.38,101.39,5756.0,74.8626,74.9955,74.8626,74.87,5756.0
2018-05-22 10:25:00,101.41,101.56,101.4,101.53,9171.0,74.8847,74.9955,74.8773,74.9733,9171.0
2018-05-22 10:30:00,101.49,101.54,101.34,101.47,12106.0,74.9438,74.9807,74.833,74.929,12106.0
2018-05-22 10:35:00,101.52,101.62,101.41,101.51,12697.0,74.966,75.0398,74.8847,74.9586,12697.0
2018-05-22 10:40:00,101.56,101.61,101.49,101.53,6969.0,74.9955,75.0324,74.9438,74.9733,6969.0
2018-05-22 10:45:00,101.49,101.62,101.49,101.58,4801.0,74.9438,75.0398,74.9438,75.0103,4801.0
2018-05-22 10:50:00,101.56,101.61,101.53,101.59,2804.0,74.9955,75.0324,74.9733,75.0176,2804.0
2018-05-22 10:55:00,101.63,101.63,101.43,101.48,6805.0,75.0472,75.0472,74.8995,74.9364,6805.0
2018-05-22 11:00:00,101.47,101.5,101.38,101.44,5457.0,74.929,74.9512,74.8626,74.9069,5457.0
2018-05-22 11:05:00,101.45,101.51,101.42,101.43,5719.0,74.9143,74.9586,74.8921,74.8995,5719.0
2018-05-22 11:10:00,101.45,101.45,101.29,101.31,11978.0,74.9143,74.9143,74.7961,74.8109,11978.0
2018-05-22 11:15:00,101.33,101.44,101.31,101.42,7180.0,74.8257,74.9069,74.8109,74.8921,7180.0
2018-05-22 11:20:00,101.45,101.52,101.45,101.51,3720.0,74.9143,74.966,74.9143,74.9586,3720.0
2018-05-22 11:25:00,101.49,101.51,101.43,101.46,9661.0,74.9438,74.9586,74.8995,74.9217,9661.0
2018-05-22 11:30:00,101.48,101.48,101.4,101.4,4153.0,74.9364,74.9364,74.8773,74.8773,4153.0
2018-05-22 11:35:00,101.39,101.42,101.35,101.37,6450.0,74.87,74.8921,74.8404,74.8552,6450.0
2018-05-22 11:40:00,101.38,101.44,101.37,101.38,6103.0,74.8626,74.9069,74.8552,74.8626,6103.0
2018-05-22 11:45:00,101.4,101.45,101.32,101.36,7053.0,74.8773,74.9143,74.8183,74.8478,7053.0
2018-05-22 11:50:00,101.37,101.44,101.37,101.42,5094.0,74.8552,74.9069,74.8552,74.8921,5094.0
2018-05-22 11:55:00,101.41,101.43,101.4,101.4,4101.0,74.8847,74.8995,74.8773,74.8773,4101.0
2018-05-22 12:00:00,101.43,101.44,101.29,101.29,6055.0,74.8995,74.9069,74.7961,74.7961,6055.0
2018-05-22 12:05:00,101.29,101.3,101.18,101.25,10847.0,74.7961,74.8035,74.7149,74.7666,10847.0
2018-05-22 12:10:00,101.24,101.28,101.23,101.26,6475.0,74.7592,74.7887,74.7518,74.774,6475.0
2018-05-22 12:15:00,101.25,101.28,101.2,101.24,7073.0,74.7666,74.7887,74.7297,74.7592,7073.0
2018-05-22 12:20:00,101.25,101.25,101.21,101.22,7259.0,74.7666,74.7666,74.737,74.7444,7259.0
2018-05-22 12:25:00,101.22,101.26,101.2,101.26,11028.0,74.7444,74.774,74.7297,74.774,11028.0
2018-05-22 12:30:00,101.27,101.47,101.25,101.37,10191.0,74.7813,74.929,74.7666,74.8552,10191.0
2018-05-22 12:35:00,101.37,101.41,101.29,101.39,8215.0,74.8552,74.8847,74.7961,74.87,8215.0
2018-05-22 12:40:00,101.36,101.36,101.24,101.3,9842.0,74.8478,74.8478,74.7592,74.8035,9842.0
2018-05-22 12:45:00,101.32,101.4,101.26,101.26,11330.0,74.8183,74.8773,74.774,74.774,11330.0
2018-05-22 12:50:00,101.23,101.31,101.23,101.26,3357.0,74.7518,74.8109,74.7518,74.774,3357.0
2018-05-22 12:55:00,101.29,101.29,101.14,101.2,13204.0,74.7961,74.7961,74.6854,74.7297,13204.0
2018-05-22 13:00:00,101.22,101.22,101.12,101.14,5807.0,74.7444,74.7444,74.6706,74.6854,5807.0
2018-05-22 13:05:00,101.16,101.21,101.11,101.13,8457.0,74.7001,74.737,74.6632,74.678,8457.0
2018-05-22 13:10:00,101.15,101.21,101.11,101.16,3953.0,74.6927,74.737,74.6632,74.7001,3953.0
2018-05-22 13:15:00,101.15,101.16,101.12,101.16,4401.0,74.6927,74.7001,74.6706,74.7001,4401.0
2018-05-22 13:20:00,101.16,101.18,101.11,101.17,6373.0,74.7001,74.7149,74.6632,74.7075,6373.0
2018-05-22 13:25:00,101.17,101.19,101.13,101.16,7031.0,74.7075,74.7223,74.678,74.7001,7031.0
2018-05-22 13:30:00,101.18,101.22,101.15,101.15,11433.0,74.7149,74.7444,74.6927,74.6927,11433.0
2018-05-22 13:35:00,101.18,101.18,101.11,101.14,8357.0,74.7149,74.7149,74.6632,74.6854,8357.0
2018-05-22 13:40:00,101.16,101.3,101.14,101.29,5809.0,74.7001,74.8035,74.6854,74.7961,5809.0
2018-05-22 13:45:00,101.29,101.39,101.28,101.34,4210.0,74.7961,74.87,74.7887,74.833,4210.0
2018-05-22 13:50:00,101.32,101.35,101.25,101.25,8976.0,74.8183,74.8404,74.7666,74.7666,8976.0
2018-05-22 13:55:00,101.25,101.28,101.18,101.21,14398.0,74.7666,74.7887,74.7149,74.737,14398.0
2018-05-22 14:00:00,101.19,101.23,101.12,101.19,9509.0,74.7223,74.7518,74.6706,74.7223,9509.0
2018-05-22 14:05:00,101.19,101.29,101.18,101.27,7200.0,74.7223,74.7961,74.7149,74.7813,7200.0
2018-05-22 14:10:00,101.27,101.33,101.26,101.31,9960.0,74.7813,74.8257,74.774,74.8109,9960.0
2018-05-22 14:15:00,101.31,101.35,101.3,101.34,7729.0,74.8109,74.8404,74.8035,74.833,7729.0
2018-05-22 14:20:00,101.34,101.4,101.32,101.32,9451.0,74.833,74.8773,74.8183,74.8183,9451.0
2018-05-22 14:25:00,101.33,101.36,101.26,101.26,7972.0,74.8257,74.8478,74.774,74.774,7972.0
2018-05-22 14:30:00,101.27,101.32,101.25,101.27,17604.0,74.7813,74.8183,74.7666,74.7813,17604.0
2018-05-22 14:35:00,101.26,101.29,101.21,101.23,15848.0,74.774,74.7961,74.737,74.7518,15848.0
2018-05-22 14:40:00,101.23,101.25,101.18,101.25,10547.0,74.7518,74.7666,74.7149,74.7666,10547.0
2018-05-22 14:45:00,101.25,101.3,101.22,101.3,12013.0,74.7666,74.8035,74.7444,74.8035,12013.0
2018-05-22 14:50:00,101.29,101.37,101.29,101.37,8344.0,74.7961,74.8552,74.7961,74.8552,8344.0
2018-05-22 14:55:00,101.37,101.4,101.32,101.37,10397.0,74.8552,74.8773,74.8183,74.8552,10397.0
2018-05-22 15:00:00,101.36,101.36,101.29,101.3,16557.0,74.8478,74.8478,74.7961,74.8035,16557.0
2018-05-22 15:05:00,101.31,101.38,101.29,101.35,12926.0,74.8109,74.8626,74.7961,74.8404,12926.0
2018-05-22 15:10:00,101.35,101.36,101.32,101.33,11735.0,74.8404,74.8478,74.8183,74.8257,11735.0
2018-05-22 15:15:00,101.31,101.35,101.21,101.22,17055.0,74.8109,74.8404,74.737,74.7444,17055.0
2018-05-22 15:20:00,101.22,101.24,101.17,101.17,17511.0,74.7444,74.7592,74.7075,74.7075,17511.0
2018-05-22 15:25:00,101.18,101.19,101.14,101.15,10100.0,74.7149,74.7223,74.6854,74.6927,10100.0
2018-05-22 15:30:00,101.16,101.26,101.13,101.22,25661.0,74.7001,74.774,74.678,74.7444,25661.0
2018-05-22 15:35:00,101.21,101.27,101.13,101.16,24478.0,74.737,74.7813,74.678,74.7001,24478.0
2018-05-22 15:40:00,101.17,101.38,101.15,101.33,37000.0,74.7075,74.8626,74.6927,74.8257,37000.0
2018-05-22 15:45:00,101.34,101.41,101.31,101.37,42317.0,74.833,74.8847,74.8109,74.8552,42317.0
2018-05-22 15:50:00,101.36,101.54,101.32,101.54,75691.0,74.8478,74.9807,74.8183,74.9807,75691.0
2018-05-22 15:55:00,101.53,101.8,101.52,101.71,193406.0,74.9733,75.1727,74.966,75.1063,193406.0
2018-05-23 09:30:00,101.71,101.92,101.55,101.75,23326.0,75.1063,75.2613,74.9881,75.1358,23326.0
2018-05-23 09:35:00,101.83,101.83,101.54,101.54,6299.0,75.1949,75.1949,74.9807,74.9807,6299.0
2018-05-23 09:40:00,101.51,101.51,101.31,101.43,15530.0,74.9586,74.9586,74.8109,74.8995,15530.0
2018-05-23 09:45:00,101.44,101.65,101.38,101.52,3834.0,74.9069,75.062,74.8626,74.966,3834.0
2018-05-23 09:50:00,101.6,101.7,101.54,101.54,7567.0,75.025,75.0989,74.9807,74.9807,7567.0
2018-05-23 09:55:00,101.62,101.83,101.58,101.79,10100.0,75.0398,75.1949,75.0103,75.1653,10100.0
2018-05-23 10:00:00,101.84,102.07,101.78,101.91,12774.0,75.2023,75.3721,75.158,75.2539,12774.0
2018-05-23 10:05:00,101.93,101.95,101.9,101.94,5570.0,75.2687,75.2835,75.2466,75.2761,5570.0
2018-05-23 10:10:00,101.91,102.04,101.83,102.02,16887.0,75.2539,75.3499,75.1949,75.3352,16887.0
2018-05-23 10:15:00,102.02,102.13,101.98,102.13,4882.0,75.3352,75.4164,75.3056,75.4164,4882.0
2018-05-23 10:20:00,102.14,102.28,102.09,102.19,8172.0,75.4238,75.5272,75.3869,75.4607,8172.0
2018-05-23 10:25:00,102.16,102.17,101.92,101.94,8051.0,75.4386,75.4459,75.2613,75.2761,8051.0
2018-05-23 10:30:00,101.95,102.07,101.89,102.04,6078.0,75.2835,75.3721,75.2392,75.3499,6078.0
2018-05-23 10:35:00,102.02,102.14,102.02,102.14,6330.0,75.3352,75.4238,75.3352,75.4238,6330.0
2018-05-23 10:40:00,102.2,102.29,102.12,102.22,8109.0,75.4681,75.5346,75.409,75.4829,8109.0
2018-05-23 10:45:00,102.17,102.31,102.13,102.21,8834.0,75.4459,75.5493,75.4164,75.4755,8834.0
2018-05-23 10:50:00,102.2,102.22,102.04,102.07,33999.0,75.4681,75.4829,75.3499,75.3721,33999.0
2018-05-23 10:55:00,102.07,102.07,101.91,101.94,16061.0,75.3721,75.3721,75.2539,75.2761,16061.0
2018-05-23 11:00:00,101.93,102.14,101.93,102.08,12621.0,75.2687,75.4238,75.2687,75.3795,12621.0
2018-05-23 11:05:00,102.09,102.16,102.04,102.04,7142.0,75.3869,75.4386,75.3499,75.3499,7142.0
2018-05-23 11:10:00,102.04,102.04,101.96,102.01,4129.0,75.3499,75.3499,75.2909,75.3278,4129.0
2018-05-23 11:15:00,102.01,102.11,101.99,102.08,6065.0,75.3278,75.4016,75.313,75.3795,6065.0
2018-05-23 11:20:00,102.05,102.05,101.9,101.95,7639.0,75.3573,75.3573,75.2466,75.2835,7639.0
2018-05-23 11:25:00,101.92,102.05,101.89,101.99,4246.0,75.2613,75.3573,75.2392,75.313,4246.0
2018-05-23 11:30:00,101.94,102.03,101.93,101.98,6393.0,75.2761,75.3426,75.2687,75.3056,6393.0
2018-05-23 11:35:00,101.96,102.12,101.94,102.12,6234.0,75.2909,75.409,75.2761,75.409,6234.0
2018-05-23 11:40:00,102.11,102.12,101.93,102.0,5931.0,75.4016,75.409,75.2687,75.3204,5931.0
2018-05-23 11:45:00,102.02,102.1,101.99,102.03,5355.0,75.3352,75.3942,75.313,75.3426,5355.0
2018-05-23 11:50:00,102.04,102.06,101.93,101.98,13483.0,75.3499,75.3647,75.2687,75.3056,13483.0
2018-05-23 11:55:00,101.95,101.97,101.84,101.84,6715.0,75.2835,75.2983,75.2023,75.2023,6715.0
2018-05-23 12:00:00,101.82,101.88,101.79,101.86,5082.0,75.1875,75.2318,75.1653,75.217,5082.0
2018-05-23 12:05:00,101.85,101.92,101.81,101.86,4700.0,75.2096,75.2613,75.1801,75.217,4700.0
2018-05-23 12:10:00,101.85,101.85,101.77,101.79,2000.0,75.2096,75.2096,75.1506,75.1653,2000.0
2018-05-23 12:15:00,101.79,101.82,101.71,101.73,5700.0,75.1653,75.1875,75.1063,75.121,5700.0
2018-05-23 12:20:00,101.7,101.87,101.67,101.77,7828.0,75.0989,75.2244,75.0767,75.1506,7828.0
2018-05-23 12:25:00,101.75,101.82,101.67,101.76,6103.0,75.1358,75.1875,75.0767,75.1432,6103.0
2018-05-23 12:30:00,101.7,101.81,101.67,101.68,4751.0,75.0989,75.1801,75.0767,75.0841,4751.0
2018-05-23 12:35:00,101.68,101.73,101.65,101.73,4401.0,75.0841,75.121,75.062,75.121,4401.0
2018-05-23 12:40:00,101.74,101.9,101.74,101.8,8516.0,75.1284,75.2466,75.1284,75.1727,8516.0
2018-05-23 12:45:00,101.81,101.9,101.8,101.85,5438.0,75.1801,75.2466,75.1727,75.2096,5438.0
2018-05-23 12:50:00,101.85,101.87,101.83,101.86,4522.0,75.2096,75.2244,75.1949,75.217,4522.0
2018-05-23 12:55:00,101.85,101.92,101.83,101.88,4413.0,75.2096,75.2613,75.1949,75.2318,4413.0
2018-05-23 13:00:00,101.87,101.87,101.81,101.85,4809.0,75.2244,75.2244,75.1801,75.2096,4809.0
2018-05-23 13:05:00,101.84,101.95,101.84,101.9,5977.0,75.2023,75.2835,75.2023,75.2466,5977.0
2018-05-23 13:10:00,101.91,101.95,101.86,101.86,4902.0,75.2539,75.2835,75.217,75.217,4902.0
2018-05-23 13:15:00,101.89,101.95,101.86,101.9,10212.0,75.2392,75.2835,75.217,75.2466,10212.0
2018-05-23 13:20:00,101.91,102.02,101.91,101.93,5758.0,75.2539,75.3352,75.2539,75.2687,5758.0
2018-05-23 13:25:00,101.94,102.0,101.91,101.98,2400.0,75.2761,75.3204,75.2539,75.3056,2400.0
2018-05-23 13:30:00,101.97,101.98,101.9,101.94,6119.0,75.2983,75.3056,75.2466,75.2761,6119.0
2018-05-23 13:35:00,101.94,101.94,101.9,101.91,2499.0,75.2761,75.2761,75.2466,75.2539,2499.0
2018-05-23 13:40:00,101.93,101.95,101.84,101.89,19268.0,75.2687,75.2835,75.2023,75.2392,19268.0
2018-05-23 13:45:00,101.89,101.89,101.84,101.84,3800.0,75.2392,75.2392,75.2023,75.2023,3800.0
2018-05-23 13:50:00,101.85,101.93,101.85,101.91,4577.0,75.2096,75.2687,75.2096,75.2539,4577.0
2018-05-23 13:55:00,101.91,101.95,101.86,101.86,2815.0,75.2539,75.2835,75.217,75.217,2815.0
2018-05-23 14:00:00,101.87,102.13,101.86,102.11,9796.0,75.2244,75.4164,75.217,75.4016,9796.0
2018-05-23 14:05:00,102.13,102.29,102.13,102.2,9762.0,75.4164,75.5346,75.4164,75.4681,9762.0
2018-05-23 14:10:00,102.2,102.28,102.16,102.28,9209.0,75.4681,75.5272,75.4386,75.5272,9209.0
2018-05-23 14:15:00,102.27,102.33,102.22,102.26,4000.0,75.5198,75.5641,75.4829,75.5124,4000.0
2018-05-23 14:20:00,102.25,102.3,102.22,102.3,3556.0,75.505,75.5419,75.4829,75.5419,3556.0
2018-05-23 14:25:00,102.29,102.33,102.21,102.25,22085.0,75.5346,75.5641,75.4755,75.505,22085.0
2018-05-23 14:30:00,102.23,102.25,102.15,102.15,8381.0,75.4902,75.505,75.4312,75.4312,8381.0
2018-05-23 14:35:00,102.12,102.16,102.05,102.06,4350.0,75.409,75.4386,75.3573,75.3647,4350.0
2018-05-23 14:40:00,102.03,102.19,102.03,102.13,15386.0,75.3426,75.4607,75.3426,75.4164,15386.0
2018-05-23 14:45:00,102.11,102.19,102.09,102.1,13049.0,75.4016,75.4607,75.3869,75.3942,13049.0
2018-05-23 14:50:00,102.08,102.15,102.08,102.13,7198.0,75.3795,75.4312,75.3795,75.4164,7198.0
2018-05-23 14:55:00,102.14,102.21,102.09,102.18,8547.0,75.4238,75.4755,75.3869,75.4533,8547.0
2018-05-23 15:00:00,102.22,102.29,102.19,102.27,9647.0,75.4829,75.5346,75.4607,75.5198,9647.0
2018-05-23 15:05:00,102.26,102.31,102.21,102.23,12919.0,75.5124,75.5493,75.4755,75.4902,12919.0
2018-05-23 15:10:00,102.22,102.23,102.18,102.18,8955.0,75.4829,75.4902,75.4533,75.4533,8955.0
2018-05-23 15:15:00,102.19,102.22,102.15,102.16,6582.0,75.4607,75.4829,75.4312,75.4386,6582.0
2018-05-23 15:20:00,102.16,102.19,102.11,102.16,9896.0,75.4386,75.4607,75.4016,75.4386,9896.0
2018-05-23 15:25:00,102.17,102.17,102.01,102.1,8761.0,75.4459,75.4459,75.3278,75.3942,8761.0
2018-05-23 15:30:00,102.1,102.13,101.99,102.03,12673.0,75.3942,75.4164,75.313,75.3426,12673.0
2018-05-23 15:35:00,102.03,102.03,101.94,101.98,19484.0,75.3426,75.3426,75.2761,75.3056,19484.0
2018-05-23 15:40:00,101.98,102.05,101.95,101.97,13500.0,75.3056,75.3573,75.2835,75.2983,13500.0
2018-05-23 15:45:00,101.97,101.99,101.91,101.99,16862.0,75.2983,75.313,75.2539,75.313,16862.0
2018-05-23 15:50:00,101.99,102.1,101.99,102.03,20478.0,75.313,75.3942,75.313,75.3426,20478.0
2018-05-23 15:55:00,102.03,102.19,102.03,102.19,61052.0,75.3426,75.4607,75.3426,75.4607,61052.0
2018-05-24 09:30:00,102.29,102.49,102.08,102.11,15102.0,75.5346,75.6822,75.3795,75.4016,15102.0
2018-05-24 09:35:00,102.15,102.16,101.83,101.83,7901.0,75.4312,75.4386,75.1949,75.1949,7901.0
2018-05-24 09:40:00,101.87,101.93,101.51,101.54,34331.0,75.2244,75.2687,74.9586,74.9807,34331.0
2018-05-24 09:45:00,101.51,101.98,101.51,101.75,53763.0,74.9586,75.3056,74.9586,75.1358,53763.0
2018-05-24 09:50:00,101.8,101.87,101.63,101.73,20084.0,75.1727,75.2244,75.0472,75.121,20084.0
2018-05-24 09:55:00,101.75,101.81,101.6,101.67,10817.0,75.1358,75.1801,75.025,75.0767,10817.0
2018-05-24 10:00:00,101.76,101.82,101.66,101.82,6935.0,75.1432,75.1875,75.0693,75.1875,6935.0
2018-05-24 10:05:00,101.85,102.19,101.85,102.16,40497.0,75.2096,75.4607,75.2096,75.4386,40497.0
2018-05-24 10:10:00,102.17,102.17,101.98,102.01,13753.0,75.4459,75.4459,75.3056,75.3278,13753.0
2018-05-24 10:15:00,102.03,102.3,102.03,102.23,8365.0,75.3426,75.5419,75.3426,75.4902,8365.0
2018-05-24 10:20:00,102.21,102.5,102.21,102.5,33421.0,75.4755,75.6896,75.4755,75.6896,33421.0
2018-05-24 10:25:00,102.52,102.55,102.28,102.28,15776.0,75.7044,75.7265,75.5272,75.5272,15776.0
2018-05-24 10:30:00,102.31,102.33,102.13,102.13,14805.0,75.5493,75.5641,75.4164,75.4164,14805.0
2018-05-24 10:35:00,102.11,102.24,102.05,102.23,9341.0,75.4016,75.4976,75.3573,75.4902,9341.0
2018-05-24 10:40:00,102.23,102.24,102.07,102.07,7831.0,75.4902,75.4976,75.3721,75.3721,7831.0
2018-05-24 10:45:00,102.03,102.16,102.01,102.16,5380.0,75.3426,75.4386,75.3278,75.4386,5380.0
2018-05-24 10:50:00,102.2,102.22,102.14,102.18,5991.0,75.4681,75.4829,75.4238,75.4533,5991.0
2018-05-24 10:55:00,102.15,102.19,102.09,102.16,110456.0,75.4312,75.4607,75.3869,75.4386,110456.0
2018-05-24 11:00:00,102.15,102.31,102.15,102.19,16979.0,75.4312,75.5493,75.4312,75.4607,16979.0
2018-05-24 11:05:00,102.18,102.19,102.08,102.16,2400.0,75.4533,75.4607,75.3795,75.4386,2400.0
2018-05-24 11:10:00,102.18,102.18,102.06,102.18,6241.0,75.4533,75.4533,75.3647,75.4533,6241.0
2018-05-24 11:15:00,102.15,102.22,102.08,102.08,5477.0,75.4312,75.4829,75.3795,75.3795,5477.0
2018-05-24 11:20:00,102.1,102.13,101.92,101.92,8333.0,75.3942,75.4164,75.2613,75.2613,8333.0
2018-05-24 11:25:00,101.91,101.98,101.88,101.95,5454.0,75.2539,75.3056,75.2318,75.2835,5454.0
2018-05-24 11:30:00,101.95,101.98,101.83,101.89,6902.0,75.2835,75.3056,75.1949,75.2392,6902.0
2018-05-24 11:35:00,101.9,101.91,101.81,101.91,5898.0,75.2466,75.2539,75.1801,75.2539,5898.0
2018-05-24 11:40:00,101.93,101.93,101.81,101.81,4801.0,75.2687,75.2687,75.1801,75.1801,4801.0
2018-05-24 11:45:00,101.81,101.84,101.71,101.76,7850.0,75.1801,75.2023,75.1063,75.1432,7850.0
2018-05-24 11:50:00,101.73,101.78,101.67,101.67,8490.0,75.121,75.158,75.0767,75.0767,8490.0
2018-05-24 11:55:00,101.63,101.78,101.58,101.68,25277.0,75.0472,75.158,75.0103,75.0841,25277.0
2018-05-24 12:00:00,101.67,101.69,101.63,101.66,9459.0,75.0767,75.0915,75.0472,75.0693,9459.0
2018-05-24 12:05:00,101.65,101.66,101.54,101.64,6800.0,75.062,75.0693,74.9807,75.0546,6800.0
2018-05-24 12:10:00,101.65,101.7,101.64,101.65,4760.0,75.062,75.0989,75.0546,75.062,4760.0
2018-05-24 12:15:00,101.67,101.78,101.67,101.73,6149.0,75.0767,75.158,75.0767,75.121,6149.0
2018-05-24 12:20:00,101.73,101.8,101.71,101.73,6312.0,75.121,75.1727,75.1063,75.121,6312.0
2018-05-24 12:25:00,101.77,101.78,101.72,101.76,2855.0,75.1506,75.158,75.1136,75.1432,2855.0
2018-05-24 12:30:00,101.81,101.88,101.81,101.82,3197.0,75.1801,75.2318,75.1801,75.1875,3197.0
2018-05-24 12:35:00,101.86,101.95,101.83,101.95,4440.0,75.217,75.2835,75.1949,75.2835,4440.0
2018-05-24 12:40:00,101.94,101.94,101.86,101.87,5081.0,75.2761,75.2761,75.217,75.2244,5081.0
2018-05-24 12:45:00,101.88,101.91,101.81,101.89,4124.0,75.2318,75.2539,75.1801,75.2392,4124.0
2018-05-24 12:50:00,101.86,101.87,101.74,101.76,7849.0,75.217,75.2244,75.1284,75.1432,7849.0
2018-05-24 12:55:00,101.77,101.8,101.75,101.76,9257.0,75.1506,75.1727,75.1358,75.1432,9257.0
2018-05-24 13:00:00,101.75,101.75,101.5,101.58,14056.0,75.1358,75.1358,74.9512,75.0103,14056.0
2018-05-24 13:05:00,101.56,101.63,101.52,101.61,7755.0,74.9955,75.0472,74.966,75.0324,7755.0
2018-05-24 13:10:00,101.6,101.7,101.59,101.7,10313.0,75.025,75.0989,75.0176,75.0989,10313.0
2018-05-24 13:15:00,101.69,101.7,101.63,101.66,3433.0,75.0915,75.0989,75.0472,75.0693,3433.0
2018-05-24 13:20:00,101.69,101.72,101.62,101.71,7101.0,75.0915,75.1136,75.0398,75.1063,7101.0
2018-05-24 13:25:00,101.7,101.72,101.65,101.65,5005.0,75.0989,75.1136,75.062,75.062,5005.0
2018-05-24 13:30:00,101.68,101.7,101.6,101.66,6195.0,75.0841,75.0989,75.025,75.0693,6195.0
2018-05-24 13:35:00,101.64,101.65,101.62,101.63,2537.0,75.0546,75.062,75.0398,75.0472,2537.0
2018-05-24 13:40:00,101.64,101.71,101.61,101.67,5872.0,75.0546,75.1063,75.0324,75.0767,5872.0
2018-05-24 13:45:00,101.67,101.7,101.62,101.62,7921.0,75.0767,75.0989,75.0398,75.0398,7921.0
2018-05-24 13:50:00,101.61,101.71,101.61,101.67,4963.0,75.0324,75.1063,75.0324,75.0767,4963.0
2018-05-24 13:55:00,101.69,101.71,101.65,101.68,5303.0,75.0915,75.1063,75.062,75.0841,5303.0
2018-05-24 14:00:00,101.7,101.7,101.5,101.53,9501.0,75.0989,75.0989,74.9512,74.9733,9501.0
2018-05-24 14:05:00,101.56,101.59,101.54,101.56,3314.0,74.9955,75.0176,74.9807,74.9955,3314.0
2018-05-24 14:10:00,101.56,101.6,101.55,101.58,4169.0,74.9955,75.025,74.9881,75.0103,4169.0
2018-05-24 14:15:00,101.58,101.6,101.53,101.53,10776.0,75.0103,75.025,74.9733,74.9733,10776.0
2018-05-24 14:20:00,101.55,101.56,101.44,101.46,23721.0,74.9881,74.9955,74.9069,74.9217,23721.0
2018-05-24 14:25:00,101.45,101.49,101.44,101.47,15756.0,74.9143,74.9438,74.9069,74.929,15756.0
2018-05-24 14:30:00,101.46,101.54,101.45,101.52,6266.0,74.9217,74.9807,74.9143,74.966,6266.0
2018-05-24 14:35:00,101.52,101.6,101.51,101.6,7504.0,74.966,75.025,74.9586,75.025,7504.0
2018-05-24 14:40:00,101.59,101.69,101.59,101.67,3442.0,75.0176,75.0915,75.0176,75.0767,3442.0
2018-05-24 14:45:00,101.64,101.67,101.56,101.58,9510.0,75.0546,75.0767,74.9955,75.0103,9510.0
2018-05-24 14:50:00,101.57,101.6,101.51,101.52,7345.0,75.0029,75.025,74.9586,74.966,7345.0
2018-05-24 14:55:00,101.53,101.63,101.53,101.61,10251.0,74.9733,75.0472,74.9733,75.0324,10251.0
2018-05-24 15:00:00,101.61,101.61,101.53,101.57,9464.0,75.0324,75.0324,74.9733,75.0029,9464.0
2018-05-24 15:05:00,101.57,101.66,101.56,101.66,5534.0,75.0029,75.0693,74.9955,75.0693,5534.0
2018-05-24 15:10:00,101.67,101.72,101.64,101.68,12856.0,75.0767,75.1136,75.0546,75.0841,12856.0
2018-05-24 15:15:00,101.68,101.71,101.65,101.67,12932.0,75.0841,75.1063,75.062,75.0767,12932.0
2018-05-24 15:20:00,101.68,101.7,101.61,101.67,9972.0,75.0841,75.0989,75.0324,75.0767,9972.0
2018-05-24 15:25:00,101.67,101.72,101.62,101.64,12179.0,75.0767,75.1136,75.0398,75.0546,12179.0
2018-05-24 15:30:00,101.64,101.67,101.63,101.65,10765.0,75.0546,75.0767,75.0472,75.062,10765.0
2018-05-24 15:35:00,101.65,101.7,101.62,101.7,27133.0,75.062,75.0989,75.0398,75.0989,27133.0
2018-05-24 15:40:00,101.71,101.84,101.7,101.77,21794.0,75.1063,75.2023,75.0989,75.1506,21794.0
2018-05-24 15:45:00,101.78,101.79,101.67,101.75,41131.0,75.158,75.1653,75.0767,75.1358,41131.0
2018-05-24 15:50:00,101.75,101.85,101.7,101.8,46181.0,75.1358,75.2096,75.0989,75.1727,46181.0
2018-05-24 15:55:00,101.79,101.87,101.75,101.86,133322.0,75.1653,75.2244,75.1358,75.217,133322.0
2018-05-25 09:30:00,102.0,102.64,102.0,102.38,20393.0,75.3204,75.793,75.3204,75.601,20393.0
2018-05-25 09:35:00,102.39,102.41,102.19,102.41,9140.0,75.6084,75.6232,75.4607,75.6232,9140.0
2018-05-25 09:40:00,102.38,102.38,101.96,102.04,13867.0,75.601,75.601,75.2909,75.3499,13867.0
2018-05-25 09:45:00,101.97,102.09,101.9,102.09,7506.0,75.2983,75.3869,75.2466,75.3869,7506.0
2018-05-25 09:50:00,102.08,102.48,102.06,102.48,9306.0,75.3795,75.6749,75.3647,75.6749,9306.0
2018-05-25 09:55:00,102.48,102.72,102.41,102.7,8652.0,75.6749,75.8521,75.6232,75.8373,8652.0
2018-05-25 10:00:00,102.7,102.76,102.55,102.76,9666.0,75.8373,75.8816,75.7265,75.8816,9666.0
2018-05-25 10:05:00,102.76,102.87,102.63,102.7,6598.0,75.8816,75.9628,75.7856,75.8373,6598.0
2018-05-25 10:10:00,102.69,102.73,102.63,102.73,11034.0,75.8299,75.8595,75.7856,75.8595,11034.0
2018-05-25 10:15:00,102.7,102.7,102.6,102.67,4605.0,75.8373,75.8373,75.7635,75.8152,4605.0
2018-05-25 10:20:00,102.69,102.77,102.68,102.71,3741.0,75.8299,75.889,75.8225,75.8447,3741.0
2018-05-25 10:25:00,102.71,102.78,102.71,102.74,4834.0,75.8447,75.8964,75.8447,75.8668,4834.0
2018-05-25 10:30:00,102.74,102.81,102.74,102.77,5163.0,75.8668,75.9185,75.8668,75.889,5163.0
2018-05-25 10:35:00,102.77,102.94,102.76,102.88,7551.0,75.889,76.0145,75.8816,75.9702,7551.0
2018-05-25 10:40:00,102.89,103.08,102.89,103.08,8735.0,75.9776,76.1179,75.9776,76.1179,8735.0
2018-05-25 10:45:00,103.08,103.08,102.97,103.01,7985.0,76.1179,76.1179,76.0367,76.0662,7985.0
2018-05-25 10:50:00,103.01,103.02,102.9,102.91,9750.0,76.0662,76.0736,75.985,75.9924,9750.0
2018-05-25 10:55:00,102.89,103.05,102.89,102.98,9884.0,75.9776,76.0958,75.9776,76.0441,9884.0
2018-05-25 11:00:00,102.96,103.19,102.95,103.18,7435.0,76.0293,76.1991,76.0219,76.1918,7435.0
2018-05-25 11:05:00,103.18,103.18,103.04,103.07,3136.0,76.1918,76.1918,76.0884,76.1105,3136.0
2018-05-25 11:10:00,103.07,103.23,103.05,103.23,5904.0,76.1105,76.2287,76.0958,76.2287,5904.0
2018-05-25 11:15:00,103.21,103.26,103.18,103.23,15351.0,76.2139,76.2508,76.1918,76.2287,15351.0
2018-05-25 11:20:00,103.26,103.26,103.08,103.13,5742.0,76.2508,76.2508,76.1179,76.1548,5742.0
2018-05-25 11:25:00,103.12,103.12,102.98,103.04,8199.0,76.1475,76.1475,76.0441,76.0884,8199.0
2018-05-25 11:30:00,103.05,103.07,102.93,102.94,6480.0,76.0958,76.1105,76.0072,76.0145,6480.0
2018-05-25 11:35:00,102.94,102.96,102.85,102.92,8282.0,76.0145,76.0293,75.9481,75.9998,8282.0
2018-05-25 11:40:00,102.9,102.9,102.76,102.81,7383.0,75.985,75.985,75.8816,75.9185,7383.0
2018-05-25 11:45:00,102.82,102.88,102.81,102.88,5941.0,75.9259,75.9702,75.9185,75.9702,5941.0
2018-05-25 11:50:00,102.87,102.89,102.83,102.85,3922.0,75.9628,75.9776,75.9333,75.9481,3922.0
2018-05-25 11:55:00,102.87,102.92,102.87,102.89,6061.0,75.9628,75.9998,75.9628,75.9776,6061.0
2018-05-25 12:00:00,102.91,103.05,102.91,103.0,7924.0,75.9924,76.0958,75.9924,76.0588,7924.0
2018-05-25 12:05:00,103.0,103.0,102.86,102.86,9500.0,76.0588,76.0588,75.9555,75.9555,9500.0
2018-05-25 12:10:00,102.84,102.94,102.82,102.88,16207.0,75.9407,76.0145,75.9259,75.9702,16207.0
2018-05-25 12:15:00,102.91,102.98,102.85,102.95,15279.0,75.9924,76.0441,75.9481,76.0219,15279.0
2018-05-25 12:20:00,102.94,102.97,102.91,102.94,3219.0,76.0145,76.0367,75.9924,76.0145,3219.0
2018-05-25 12:25:00,102.92,102.95,102.84,102.84,7428.0,75.9998,76.0219,75.9407,75.9407,7428.0
2018-05-25 12:30:00,102.83,102.86,102.78,102.78,25718.0,75.9333,75.9555,75.8964,75.8964,25718.0
2018-05-25 12:35:00,102.76,102.76,102.71,102.74,2330.0,75.8816,75.8816,75.8447,75.8668,2330.0
2018-05-25 12:40:00,102.75,102.82,102.75,102.76,7009.0,75.8742,75.9259,75.8742,75.8816,7009.0
2018-05-25 12:45:00,102.78,102.8,102.73,102.79,5160.0,75.8964,75.9112,75.8595,75.9038,5160.0
2018-05-25 12:50:00,102.8,102.83,102.76,102.83,5115.0,75.9112,75.9333,75.8816,75.9333,5115.0
2018-05-25 12:55:00,102.83,102.84,102.76,102.8,8980.0,75.9333,75.9407,75.8816,75.9112,8980.0
2018-05-25 13:00:00,102.8,102.85,102.78,102.83,7618.0,75.9112,75.9481,75.8964,75.9333,7618.0
2018-05-25 13:05:00,102.85,102.91,102.82,102.9,6971.0,75.9481,75.9924,75.9259,75.985,6971.0
2018-05-25 13:10:00,102.9,102.92,102.85,102.87,8570.0,75.985,75.9998,75.9481,75.9628,8570.0
2018-05-25 13:15:00,102.88,102.96,102.87,102.95,4757.0,75.9702,76.0293,75.9628,76.0219,4757.0
2018-05-25 13:20:00,102.94,102.99,102.92,102.97,6026.0,76.0145,76.0515,75.9998,76.0367,6026.0
2018-05-25 13:25:00,102.96,102.99,102.93,102.95,6089.0,76.0293,76.0515,76.0072,76.0219,6089.0
2018-05-25 13:30:00,102.94,103.0,102.9,102.91,10245.0,76.0145,76.0588,75.985,75.9924,10245.0
2018-05-25 13:35:00,102.91,102.91,102.84,102.88,7645.0,75.9924,75.9924,75.9407,75.9702,7645.0
2018-05-25 13:40:00,102.89,103.01,102.89,103.01,10820.0,75.9776,76.0662,75.9776,76.0662,10820.0
2018-05-25 13:45:00,103.01,103.06,103.0,103.02,13195.0,76.0662,76.1031,76.0588,76.0736,13195.0
2018-05-25 13:50:00,103.03,103.04,102.98,102.99,11625.0,76.081,76.0884,76.0441,76.0515,11625.0
2018-05-25 13:55:00,102.99,103.05,102.94,103.05,9021.0,76.0515,76.0958,76.0145,76.0958,9021.0
2018-05-25 14:00:00,103.05,103.05,103.01,103.01,3390.0,76.0958,76.0958,76.0662,76.0662,3390.0
2018-05-25 14:05:00,102.99,103.03,102.98,103.03,5702.0,76.0515,76.081,76.0441,76.081,5702.0
2018-05-25 14:10:00,103.02,103.04,103.02,103.03,4831.0,76.0736,76.0884,76.0736,76.081,4831.0
2018-05-25 14:15:00,103.03,103.08,102.97,102.97,14299.0,76.081,76.1179,76.0367,76.0367,14299.0
2018-05-25 14:20:00,102.95,102.98,102.89,102.95,9632.0,76.0219,76.0441,75.9776,76.0219,9632.0
2018-05-25 14:25:00,102.94,102.95,102.89,102.91,6732.0,76.0145,76.0219,75.9776,75.9924,6732.0
2018-05-25 14:30:00,102.92,102.92,102.87,102.87,3705.0,75.9998,75.9998,75.9628,75.9628,3705.0
2018-05-25 14:35:00,102.87,102.87,102.81,102.82,4479.0,75.9628,75.9628,75.9185,75.9259,4479.0
2018-05-25 14:40:00,102.81,102.84,102.76,102.76,7011.0,75.9185,75.9407,75.8816,75.8816,7011.0
2018-05-25 14:45:00,102.78,102.78,102.72,102.74,13219.0,75.8964,75.8964,75.8521,75.8668,13219.0
2018-05-25 14:50:00,102.73,102.75,102.72,102.73,3562.0,75.8595,75.8742,75.8521,75.8595,3562.0
2018-05-25 14:55:00,102.72,102.77,102.7,102.73,8775.0,75.8521,75.889,75.8373,75.8595,8775.0
2018-05-25 15:00:00,102.72,102.74,102.7,102.71,5202.0,75.8521,75.8668,75.8373,75.8447,5202.0
2018-05-25 15:05:00,102.73,102.83,102.69,102.76,91116.0,75.8595,75.9333,75.8299,75.8816,91116.0
2018-05-25 15:10:00,102.77,102.79,102.7,102.76,17827.0,75.889,75.9038,75.8373,75.8816,17827.0
2018-05-25 15:15:00,102.77,102.8,102.75,102.8,7142.0,75.889,75.9112,75.8742,75.9112,7142.0
2018-05-25 15:20:00,102.8,102.82,102.74,102.76,7942.0,75.9112,75.9259,75.8668,75.8816,7942.0
2018-05-25 15:25:00,102.74,102.87,102.74,102.86,16361.0,75.8668,75.9628,75.8668,75.9555,16361.0
2018-05-25 15:30:00,102.85,102.86,102.79,102.86,9974.0,75.9481,75.9555,75.9038,75.9555,9974.0
2018-05-25 15:35:00,102.85,102.86,102.77,102.81,10804.0,75.9481,75.9555,75.889,75.9185,10804.0
2018-05-25 15:40:00,102.8,102.82,102.75,102.81,13762.0,75.9112,75.9259,75.8742,75.9185,13762.0
2018-05-25 15:45:00,102.8,102.85,102.76,102.85,20262.0,75.9112,75.9481,75.8816,75.9481,20262.0
2018-05-25 15:50:00,102.85,102.92,102.8,102.81,24074.0,75.9481,75.9998,75.9112,75.9185,24074.0
2018-05-25 15:55:00,102.81,102.83,102.74,102.76,63308.0,75.9185,75.9333,75.8668,75.8816,63308.0
2018-05-29 09:30:00,102.5,102.7,102.45,102.7,21325.0,75.6896,75.8373,75.6527,75.8373,21325.0
2018-05-29 09:35:00,102.59,102.96,102.55,102.91,21075.0,75.7561,76.0293,75.7265,75.9924,21075.0
2018-05-29 09:40:00,102.95,102.97,102.73,102.85,16367.0,76.0219,76.0367,75.8595,75.9481,16367.0
2018-05-29 09:45:00,102.84,103.03,102.81,102.99,6565.0,75.9407,76.081,75.9185,76.0515,6565.0
2018-05-29 09:50:00,103.02,103.17,103.02,103.07,9438.0,76.0736,76.1844,76.0736,76.1105,9438.0
2018-05-29 09:55:00,103.07,103.37,103.07,103.34,14991.0,76.1105,76.3321,76.1105,76.3099,14991.0
2018-05-29 10:00:00,103.31,103.57,103.28,103.54,13770.0,76.2878,76.4797,76.2656,76.4576,13770.0
2018-05-29 10:05:00,103.54,103.7,103.37,103.56,84054.0,76.4576,76.5757,76.3321,76.4724,84054.0
2018-05-29 10:10:00,103.59,103.71,103.44,103.63,79293.0,76.4945,76.5831,76.3838,76.5241,79293.0
2018-05-29 10:15:00,103.66,103.79,103.38,103.38,97173.0,76.5462,76.6422,76.3394,76.3394,97173.0
2018-05-29 10:20:00,103.37,103.49,103.3,103.45,34006.0,76.3321,76.4207,76.2804,76.3911,34006.0
2018-05-29 10:25:00,103.45,103.54,103.33,103.42,38177.0,76.3911,76.4576,76.3025,76.369,38177.0
2018-05-29 10:30:00,103.38,103.44,103.19,103.3,44048.0,76.3394,76.3838,76.1991,76.2804,44048.0
2018-05-29 10:35:00,103.3,103.3,103.05,103.16,14924.0,76.2804,76.2804,76.0958,76.177,14924.0
2018-05-29 10:40:00,103.12,103.3,103.08,103.3,7025.0,76.1475,76.2804,76.1179,76.2804,7025.0
2018-05-29 10:45:00,103.28,103.31,103.17,103.31,6979.0,76.2656,76.2878,76.1844,76.2878,6979.0
2018-05-29 10:50:00,103.29,103.38,103.2,103.2,6344.0,76.273,76.3394,76.2065,76.2065,6344.0
2018-05-29 10:55:00,103.2,103.31,103.18,103.31,8554.0,76.2065,76.2878,76.1918,76.2878,8554.0
2018-05-29 11:00:00,103.33,103.42,103.28,103.42,9427.0,76.3025,76.369,76.2656,76.369,9427.0
2018-05-29 11:05:00,103.4,103.56,103.35,103.55,8898.0,76.3542,76.4724,76.3173,76.465,8898.0
2018-05-29 11:10:00,103.56,103.79,103.53,103.77,5154.0,76.4724,76.6422,76.4502,76.6274,5154.0
2018-05-29 11:15:00,103.77,103.77,103.61,103.61,8651.0,76.6274,76.6274,76.5093,76.5093,8651.0
2018-05-29 11:20:00,103.58,103.72,103.58,103.66,6941.0,76.4871,76.5905,76.4871,76.5462,6941.0
2018-05-29 11:25:00,103.69,103.7,103.58,103.67,5551.0,76.5684,76.5757,76.4871,76.5536,5551.0
2018-05-29 11:30:00,103.68,103.79,103.67,103.7,8048.0,76.561,76.6422,76.5536,76.5757,8048.0
2018-05-29 11:35:00,103.67,103.82,103.65,103.8,8301.0,76.5536,76.6644,76.5388,76.6496,8301.0
2018-05-29 11:40:00,103.79,103.93,103.78,103.8,8612.0,76.6422,76.7456,76.6348,76.6496,8612.0
2018-05-29 11:45:00,103.79,103.96,103.76,103.9,10991.0,76.6422,76.7677,76.6201,76.7234,10991.0
2018-05-29 11:50:00,103.89,104.03,103.84,104.0,5778.0,76.716,76.8194,76.6791,76.7973,5778.0
2018-05-29 11:55:00,104.02,104.1,103.97,104.05,8554.0,76.812,76.8711,76.7751,76.8342,8554.0
2018-05-29 12:00:00,104.01,104.03,103.71,103.73,57538.0,76.8047,76.8194,76.5831,76.5979,57538.0
2018-05-29 12:05:00,103.67,103.7,103.51,103.59,11421.0,76.5536,76.5757,76.4354,76.4945,11421.0
2018-05-29 12:10:00,103.56,103.63,103.43,103.45,12241.0,76.4724,76.5241,76.3764,76.3911,12241.0
2018-05-29 12:15:00,103.47,103.55,103.45,103.54,9347.0,76.4059,76.465,76.3911,76.4576,9347.0
2018-05-29 12:20:00,103.52,103.6,103.5,103.58,18003.0,76.4428,76.5019,76.4281,76.4871,18003.0
2018-05-29 12:25:00,103.59,103.72,103.58,103.67,19383.0,76.4945,76.5905,76.4871,76.5536,19383.0
2018-05-29 12:30:00,103.66,103.75,103.66,103.69,20711.0,76.5462,76.6127,76.5462,76.5684,20711.0
2018-05-29 12:35:00,103.7,103.76,103.63,103.69,14013.0,76.5757,76.6201,76.5241,76.5684,14013.0
2018-05-29 12:40:00,103.68,103.69,103.54,103.55,17545.0,76.561,76.5684,76.4576,76.465,17545.0
2018-05-29 12:45:00,103.58,103.62,103.5,103.51,16774.0,76.4871,76.5167,76.4281,76.4354,16774.0
2018-05-29 12:50:00,103.55,103.63,103.52,103.61,9565.0,76.465,76.5241,76.4428,76.5093,9565.0
2018-05-29 12:55:00,103.61,103.63,103.52,103.63,11409.0,76.5093,76.5241,76.4428,76.5241,11409.0
2018-05-29 13:00:00,103.6,103.65,103.55,103.62,4799.0,76.5019,76.5388,76.465,76.5167,4799.0
2018-05-29 13:05:00,103.6,103.64,103.57,103.6,7375.0,76.5019,76.5314,76.4797,76.5019,7375.0
2018-05-29 13:10:00,103.57,103.57,103.43,103.46,8493.0,76.4797,76.4797,76.3764,76.3985,8493.0
2018-05-29 13:15:00,103.45,103.45,103.32,103.32,11579.0,76.3911,76.3911,76.2951,76.2951,11579.0
2018-05-29 13:20:00,103.29,103.42,103.28,103.33,19776.0,76.273,76.369,76.2656,76.3025,19776.0
2018-05-29 13:25:00,103.31,103.31,103.19,103.22,14503.0,76.2878,76.2878,76.1991,76.2213,14503.0
2018-05-29 13:30:00,103.24,103.24,103.12,103.2,10562.0,76.2361,76.2361,76.1475,76.2065,10562.0
2018-05-29 13:35:00,103.18,103.23,103.13,103.17,10115.0,76.1918,76.2287,76.1548,76.1844,10115.0
2018-05-29 13:40:00,103.14,103.28,103.13,103.19,12313.0,76.1622,76.2656,76.1548,76.1991,12313.0
2018-05-29 13:45:00,103.2,103.51,103.19,103.42,31994.0,76.2065,76.4354,76.1991,76.369,31994.0
2018-05-29 13:50:00,103.44,103.59,103.43,103.54,30585.0,76.3838,76.4945,76.3764,76.4576,30585.0
2018-05-29 13:55:00,103.55,103.59,103.53,103.53,8742.0,76.465,76.4945,76.4502,76.4502,8742.0
2018-05-29 14:00:00,103.51,103.51,103.25,103.26,12794.0,76.4354,76.4354,76.2435,76.2508,12794.0
2018-05-29 14:05:00,103.28,103.37,103.25,103.3,11399.0,76.2656,76.3321,76.2435,76.2804,11399.0
2018-05-29 14:10:00,103.31,103.31,103.19,103.27,9821.0,76.2878,76.2878,76.1991,76.2582,9821.0
2018-05-29 14:15:00,103.24,103.33,103.22,103.28,9387.0,76.2361,76.3025,76.2213,76.2656,9387.0
2018-05-29 14:20:00,103.27,103.27,103.16,103.25,14676.0,76.2582,76.2582,76.177,76.2435,14676.0
2018-05-29 14:25:00,103.26,103.32,103.17,103.32,8884.0,76.2508,76.2951,76.1844,76.2951,8884.0
2018-05-29 14:30:00,103.36,103.4,103.3,103.37,7755.0,76.3247,76.3542,76.2804,76.3321,7755.0
2018-05-29 14:35:00,103.36,103.4,103.31,103.4,16956.0,76.3247,76.3542,76.2878,76.3542,16956.0
2018-05-29 14:40:00,103.41,103.42,103.12,103.13,18441.0,76.3616,76.369,76.1475,76.1548,18441.0
2018-05-29 14:45:00,103.13,103.24,103.13,103.16,12101.0,76.1548,76.2361,76.1548,76.177,12101.0
2018-05-29 14:50:00,103.17,103.19,103.09,103.11,12971.0,76.1844,76.1991,76.1253,76.1401,12971.0
2018-05-29 14:55:00,103.1,103.11,103.01,103.06,12302.0,76.1327,76.1401,76.0662,76.1031,12302.0
2018-05-29 15:00:00,103.07,103.16,103.07,103.15,19002.0,76.1105,76.177,76.1105,76.1696,19002.0
2018-05-29 15:05:00,103.14,103.22,103.11,103.2,15054.0,76.1622,76.2213,76.1401,76.2065,15054.0
2018-05-29 15:10:00,103.19,103.23,103.12,103.13,137051.0,76.1991,76.2287,76.1475,76.1548,137051.0
2018-05-29 15:15:00,103.12,103.41,103.11,103.3,78588.0,76.1475,76.3616,76.1401,76.2804,78588.0
2018-05-29 15:20:00,103.3,103.35,103.25,103.29,23497.0,76.2804,76.3173,76.2435,76.273,23497.0
2018-05-29 15:25:00,103.3,103.36,103.27,103.36,29952.0,76.2804,76.3247,76.2582,76.3247,29952.0
2018-05-29 15:30:00,103.37,103.45,103.25,103.44,24840.0,76.3321,76.3911,76.2435,76.3838,24840.0
2018-05-29 15:35:00,103.45,103.68,103.42,103.65,29971.0,76.3911,76.561,76.369,76.5388,29971.0
2018-05-29 15:40:00,103.65,103.72,103.5,103.52,48915.0,76.5388,76.5905,76.4281,76.4428,48915.0
2018-05-29 15:45:00,103.51,103.68,103.5,103.63,26230.0,76.4354,76.561,76.4281,76.5241,26230.0
2018-05-29 15:50:00,103.62,103.66,103.55,103.62,39982.0,76.5167,76.5462,76.465,76.5167,39982.0
2018-05-29 15:55:00,103.61,103.65,103.39,103.49,220393.0,76.5093,76.5388,76.3468,76.4207,220393.0
2018-05-30 09:30:00,103.37,103.67,103.2,103.65,27845.0,76.3321,76.5536,76.2065,76.5388,27845.0
2018-05-30 09:35:00,103.7,104.04,103.67,103.73,17589.0,76.5757,76.8268,76.5536,76.5979,17589.0
2018-05-30 09:40:00,103.72,103.79,103.33,103.38,8800.0,76.5905,76.6422,76.3025,76.3394,8800.0
2018-05-30 09:45:00,103.39,103.48,103.32,103.32,2827.0,76.3468,76.4133,76.2951,76.2951,2827.0
2018-05-30 09:50:00,103.32,103.32,103.02,103.09,7123.0,76.2951,76.2951,76.0736,76.1253,7123.0
2018-05-30 09:55:00,103.12,103.16,103.05,103.16,6080.0,76.1475,76.177,76.0958,76.177,6080.0
2018-05-30 10:00:00,103.19,103.36,103.14,103.3,8641.0,76.1991,76.3247,76.1622,76.2804,8641.0
2018-05-30 10:05:00,103.23,103.32,103.2,103.26,4226.0,76.2287,76.2951,76.2065,76.2508,4226.0
2018-05-30 10:10:00,103.28,103.36,103.24,103.24,5977.0,76.2656,76.3247,76.2361,76.2361,5977.0
2018-05-30 10:15:00,103.24,103.33,103.15,103.33,12973.0,76.2361,76.3025,76.1696,76.3025,12973.0
2018-05-30 10:20:00,103.32,103.43,103.32,103.42,4523.0,76.2951,76.3764,76.2951,76.369,4523.0
2018-05-30 10:25:00,103.43,103.48,103.24,103.36,9055.0,76.3764,76.4133,76.2361,76.3247,9055.0
2018-05-30 10:30:00,103.35,103.55,103.33,103.54,15123.0,76.3173,76.465,76.3025,76.4576,15123.0
2018-05-30 10:35:00,103.58,103.61,103.45,103.48,4410.0,76.4871,76.5093,76.3911,76.4133,4410.0
2018-05-30 10:40:00,103.46,103.63,103.41,103.59,9404.0,76.3985,76.5241,76.3616,76.4945,9404.0
2018-05-30 10:45:00,103.56,103.61,103.47,103.56,7324.0,76.4724,76.5093,76.4059,76.4724,7324.0
2018-05-30 10:50:00,103.58,103.58,103.43,103.47,9275.0,76.4871,76.4871,76.3764,76.4059,9275.0
2018-05-30 10:55:00,103.49,103.62,103.48,103.62,4522.0,76.4207,76.5167,76.4133,76.5167,4522.0
2018-05-30 11:00:00,103.61,103.62,103.53,103.61,8687.0,76.5093,76.5167,76.4502,76.5093,8687.0
2018-05-30 11:05:00,103.62,103.85,103.6,103.84,8928.0,76.5167,76.6865,76.5019,76.6791,8928.0
2018-05-30 11:10:00,103.85,103.9,103.8,103.83,7336.0,76.6865,76.7234,76.6496,76.6717,7336.0
2018-05-30 11:15:00,103.82,103.86,103.76,103.8,7554.0,76.6644,76.6939,76.6201,76.6496,7554.0
2018-05-30 11:20:00,103.81,103.84,103.76,103.77,8819.0,76.657,76.6791,76.6201,76.6274,8819.0
2018-05-30 11:25:00,103.77,103.82,103.6,103.66,13083.0,76.6274,76.6644,76.5019,76.5462,13083.0
2018-05-30 11:30:00,103.67,103.79,103.66,103.76,5403.0,76.5536,76.6422,76.5462,76.6201,5403.0
2018-05-30 11:35:00,103.75,103.8,103.66,103.71,7220.0,76.6127,76.6496,76.5462,76.5831,7220.0
2018-05-30 11:40:00,103.66,103.78,103.66,103.75,12825.0,76.5462,76.6348,76.5462,76.6127,12825.0
2018-05-30 11:45:00,103.74,103.77,103.69,103.77,6723.0,76.6053,76.6274,76.5684,76.6274,6723.0
2018-05-30 11:50:00,103.79,103.95,103.79,103.95,16925.0,76.6422,76.7604,76.6422,76.7604,16925.0
2018-05-30 11:55:00,103.98,104.07,103.97,104.02,8143.0,76.7825,76.849,76.7751,76.812,8143.0
2018-05-30 12:00:00,104.02,104.07,103.98,103.98,6557.0,76.812,76.849,76.7825,76.7825,6557.0
2018-05-30 12:05:00,103.97,104.05,103.79,103.79,10328.0,76.7751,76.8342,76.6422,76.6422,10328.0
2018-05-30 12:10:00,103.79,103.82,103.74,103.78,6979.0,76.6422,76.6644,76.6053,76.6348,6979.0
2018-05-30 12:15:00,103.78,103.87,103.78,103.81,6600.0,76.6348,76.7013,76.6348,76.657,6600.0
2018-05-30 12:20:00,103.8,103.85,103.75,103.79,17132.0,76.6496,76.6865,76.6127,76.6422,17132.0
2018-05-30 12:25:00,103.77,103.77,103.69,103.7,6065.0,76.6274,76.6274,76.5684,76.5757,6065.0
2018-05-30 12:30:00,103.69,103.75,103.55,103.74,14634.0,76.5684,76.6127,76.465,76.6053,14634.0
2018-05-30 12:35:00,103.77,103.86,103.75,103.76,8270.0,76.6274,76.6939,76.6127,76.6201,8270.0
2018-05-30 12:40:00,103.78,103.99,103.78,103.91,19833.0,76.6348,76.7899,76.6348,76.7308,19833.0
2018-05-30 12:45:00,103.91,103.97,103.84,103.87,7451.0,76.7308,76.7751,76.6791,76.7013,7451.0
2018-05-30 12:50:00,103.89,103.93,103.83,103.93,5784.0,76.716,76.7456,76.6717,76.7456,5784.0
2018-05-30 12:55:00,103.88,104.05,103.88,104.0,9028.0,76.7087,76.8342,76.7087,76.7973,9028.0
2018-05-30 13:00:00,104.0,104.13,104.0,104.13,4600.0,76.7973,76.8933,76.7973,76.8933,4600.0
2018-05-30 13:05:00,104.11,104.19,104.09,104.12,9378.0,76.8785,76.9376,76.8637,76.8859,9378.0
2018-05-30 13:10:00,104.12,104.17,104.05,104.13,7227.0,76.8859,76.9228,76.8342,76.8933,7227.0
2018-05-30 13:15:00,104.13,104.27,104.13,104.2,9437.0,76.8933,76.9967,76.8933,76.945,9437.0
2018-05-30 13:20:00,104.18,104.29,104.16,104.27,7930.0,76.9302,77.0114,76.9154,76.9967,7930.0
2018-05-30 13:25:00,104.26,104.33,104.12,104.15,10070.0,76.9893,77.041,76.8859,76.908,10070.0
2018-05-30 13:30:00,104.15,104.16,104.05,104.05,5999.0,76.908,76.9154,76.8342,76.8342,5999.0
2018-05-30 13:35:00,104.07,104.21,104.03,104.21,14280.0,76.849,76.9523,76.8194,76.9523,14280.0
2018-05-30 13:40:00,104.22,104.22,103.99,104.09,26084.0,76.9597,76.9597,76.7899,76.8637,26084.0
2018-05-30 13:45:00,104.08,104.13,104.02,104.12,16971.0,76.8564,76.8933,76.812,76.8859,16971.0
2018-05-30 13:50:00,104.12,104.16,104.07,104.16,6677.0,76.8859,76.9154,76.849,76.9154,6677.0
2018-05-30 13:55:00,104.16,104.21,104.09,104.21,11727.0,76.9154,76.9523,76.8637,76.9523,11727.0
2018-05-30 14:00:00,104.22,104.35,104.22,104.35,10824.0,76.9597,77.0557,76.9597,77.0557,10824.0
2018-05-30 14:05:00,104.36,104.44,104.36,104.37,19325.0,77.0631,77.1222,77.0631,77.0705,19325.0
2018-05-30 14:10:00,104.36,104.36,104.26,104.28,12926.0,77.0631,77.0631,76.9893,77.004,12926.0
2018-05-30 14:15:00,104.28,104.33,104.25,104.3,18727.0,77.004,77.041,76.9819,77.0188,18727.0
2018-05-30 14:20:00,104.28,104.28,104.17,104.17,14882.0,77.004,77.004,76.9228,76.9228,14882.0
2018-05-30 14:25:00,104.21,104.27,104.2,104.27,15153.0,76.9523,76.9967,76.945,76.9967,15153.0
2018-05-30 14:30:00,104.26,104.36,104.24,104.29,19188.0,76.9893,77.0631,76.9745,77.0114,19188.0
2018-05-30 14:35:00,104.27,104.37,104.27,104.33,9070.0,76.9967,77.0705,76.9967,77.041,9070.0
2018-05-30 14:40:00,104.34,104.4,104.31,104.33,11296.0,77.0483,77.0927,77.0262,77.041,11296.0
2018-05-30 14:45:00,104.32,104.32,104.23,104.23,9343.0,77.0336,77.0336,76.9671,76.9671,9343.0
2018-05-30 14:50:00,104.23,104.27,104.2,104.2,8273.0,76.9671,76.9967,76.945,76.945,8273.0
2018-05-30 14:55:00,104.19,104.25,104.16,104.25,6472.0,76.9376,76.9819,76.9154,76.9819,6472.0
2018-05-30 15:00:00,104.25,104.25,104.16,104.16,10418.0,76.9819,76.9819,76.9154,76.9154,10418.0
2018-05-30 15:05:00,104.15,104.27,104.13,104.22,12703.0,76.908,76.9967,76.8933,76.9597,12703.0
2018-05-30 15:10:00,104.22,104.25,104.09,104.09,14452.0,76.9597,76.9819,76.8637,76.8637,14452.0
2018-05-30 15:15:00,104.09,104.21,104.09,104.18,12424.0,76.8637,76.9523,76.8637,76.9302,12424.0
2018-05-30 15:20:00,104.18,104.23,104.15,104.22,15198.0,76.9302,76.9671,76.908,76.9597,15198.0
2018-05-30 15:25:00,104.21,104.24,104.17,104.23,9500.0,76.9523,76.9745,76.9228,76.9671,9500.0
2018-05-30 15:30:00,104.24,104.24,104.14,104.18,17231.0,76.9745,76.9745,76.9007,76.9302,17231.0
2018-05-30 15:35:00,104.17,104.21,104.08,104.12,15496.0,76.9228,76.9523,76.8564,76.8859,15496.0
2018-05-30 15:40:00,104.11,104.12,104.01,104.02,21148.0,76.8785,76.8859,76.8047,76.812,21148.0
2018-05-30 15:45:00,104.01,104.08,104.0,104.06,23449.0,76.8047,76.8564,76.7973,76.8416,23449.0
2018-05-30 15:50:00,104.06,104.1,104.03,104.03,29748.0,76.8416,76.8711,76.8194,76.8194,29748.0
2018-05-30 15:55:00,104.05,104.05,103.96,104.02,112712.0,76.8342,76.8342,76.7677,76.812,112712.0
2018-05-31 09:30:00,103.57,103.85,103.17,103.43,20809.0,76.4797,76.6865,76.1844,76.3764,20809.0
2018-05-31 09:35:00,103.53,103.53,103.06,103.15,11382.0,76.4502,76.4502,76.1031,76.1696,11382.0
2018-05-31 09:40:00,103.11,103.25,103.02,103.02,6864.0,76.1401,76.2435,76.0736,76.0736,6864.0
2018-05-31 09:45:00,103.0,103.23,102.95,103.23,10271.0,76.0588,76.2287,76.0219,76.2287,10271.0
2018-05-31 09:50:00,103.23,103.53,103.23,103.53,8080.0,76.2287,76.4502,76.2287,76.4502,8080.0
2018-05-31 09:55:00,103.54,103.75,103.53,103.74,9320.0,76.4576,76.6127,76.4502,76.6053,9320.0
2018-05-31 10:00:00,103.8,103.8,103.66,103.7,6129.0,76.6496,76.6496,76.5462,76.5757,6129.0
2018-05-31 10:05:00,103.7,103.8,103.55,103.55,6241.0,76.5757,76.6496,76.465,76.465,6241.0
2018-05-31 10:10:00,103.55,103.63,103.47,103.63,10554.0,76.465,76.5241,76.4059,76.5241,10554.0
2018-05-31 10:15:00,103.62,103.7,103.54,103.55,14044.0,76.5167,76.5757,76.4576,76.465,14044.0
2018-05-31 10:20:00,103.57,103.77,103.57,103.77,22525.0,76.4797,76.6274,76.4797,76.6274,22525.0
2018-05-31 10:25:00,103.76,103.78,103.61,103.61,18820.0,76.6201,76.6348,76.5093,76.5093,18820.0
2018-05-31 10:30:00,103.61,103.61,103.37,103.38,10868.0,76.5093,76.5093,76.3321,76.3394,10868.0
2018-05-31 10:35:00,103.38,103.5,103.29,103.41,20386.0,76.3394,76.4281,76.273,76.3616,20386.0
2018-05-31 10:40:00,103.37,103.43,103.19,103.37,47931.0,76.3321,76.3764,76.1991,76.3321,47931.0
2018-05-31 10:45:00,103.37,103.56,103.37,103.56,37594.0,76.3321,76.4724,76.3321,76.4724,37594.0
2018-05-31 10:50:00,103.55,103.58,103.4,103.4,21542.0,76.465,76.4871,76.3542,76.3542,21542.0
2018-05-31 10:55:00,103.42,103.47,103.35,103.45,27960.0,76.369,76.4059,76.3173,76.3911,27960.0
2018-05-31 11:00:00,103.46,103.57,103.37,103.42,40506.0,76.3985,76.4797,76.3321,76.369,40506.0
2018-05-31 11:05:00,103.46,103.54,103.39,103.5,42602.0,76.3985,76.4576,76.3468,76.4281,42602.0
2018-05-31 11:10:00,103.52,103.81,103.48,103.79,21550.0,76.4428,76.657,76.4133,76.6422,21550.0
2018-05-31 11:15:00,103.81,103.88,103.7,103.72,40501.0,76.657,76.7087,76.5757,76.5905,40501.0
2018-05-31 11:20:00,103.72,103.72,103.58,103.7,51108.0,76.5905,76.5905,76.4871,76.5757,51108.0
2018-05-31 11:25:00,103.7,103.74,103.62,103.74,19097.0,76.5757,76.6053,76.5167,76.6053,19097.0
2018-05-31 11:30:00,103.71,104.03,103.69,104.0,9526.0,76.5831,76.8194,76.5684,76.7973,9526.0
2018-05-31 11:35:00,103.99,104.04,103.91,103.91,29731.0,76.7899,76.8268,76.7308,76.7308,29731.0
2018-05-31 11:40:00,103.9,104.14,103.9,104.13,14772.0,76.7234,76.9007,76.7234,76.8933,14772.0
2018-05-31 11:45:00,104.17,104.17,104.08,104.13,9990.0,76.9228,76.9228,76.8564,76.8933,9990.0
2018-05-31 11:50:00,104.13,104.13,104.04,104.09,5583.0,76.8933,76.8933,76.8268,76.8637,5583.0
2018-05-31 11:55:00,104.11,104.12,103.99,104.03,9355.0,76.8785,76.8859,76.7899,76.8194,9355.0
2018-05-31 12:00:00,104.02,104.08,103.98,104.03,8487.0,76.812,76.8564,76.7825,76.8194,8487.0
2018-05-31 12:05:00,104.05,104.07,103.98,103.99,7973.0,76.8342,76.849,76.7825,76.7899,7973.0
2018-05-31 12:10:00,104.0,104.0,103.84,103.86,4666.0,76.7973,76.7973,76.6791,76.6939,4666.0
2018-05-31 12:15:00,103.86,103.98,103.86,103.98,6516.0,76.6939,76.7825,76.6939,76.7825,6516.0
2018-05-31 12:20:00,103.97,103.98,103.83,103.83,6075.0,76.7751,76.7825,76.6717,76.6717,6075.0
2018-05-31 12:25:00,103.84,103.84,103.64,103.69,8522.0,76.6791,76.6791,76.5314,76.5684,8522.0
2018-05-31 12:30:00,103.66,103.72,103.64,103.66,5722.0,76.5462,76.5905,76.5314,76.5462,5722.0
2018-05-31 12:35:00,103.66,103.66,103.55,103.64,5505.0,76.5462,76.5462,76.465,76.5314,5505.0
2018-05-31 12:40:00,103.61,103.72,103.61,103.7,3500.0,76.5093,76.5905,76.5093,76.5757,3500.0
2018-05-31 12:45:00,103.74,103.81,103.7,103.8,6503.0,76.6053,76.657,76.5757,76.6496,6503.0
2018-05-31 12:50:00,103.81,103.98,103.81,103.95,7417.0,76.657,76.7825,76.657,76.7604,7417.0
2018-05-31 12:55:00,103.94,103.98,103.89,103.93,5357.0,76.753,76.7825,76.716,76.7456,5357.0
2018-05-31 13:00:00,103.93,103.93,103.82,103.84,3023.0,76.7456,76.7456,76.6644,76.6791,3023.0
2018-05-31 13:05:00,103.84,103.86,103.81,103.81,3521.0,76.6791,76.6939,76.657,76.657,3521.0
2018-05-31 13:10:00,103.81,103.86,103.76,103.76,3910.0,76.657,76.6939,76.6201,76.6201,3910.0
2018-05-31 13:15:00,103.75,103.77,103.68,103.68,4326.0,76.6127,76.6274,76.561,76.561,4326.0
2018-05-31 13:20:00,103.65,103.7,103.64,103.66,4236.0,76.5388,76.5757,76.5314,76.5462,4236.0
2018-05-31 13:25:00,103.66,103.73,103.65,103.7,4678.0,76.5462,76.5979,76.5388,76.5757,4678.0
2018-05-31 13:30:00,103.68,103.73,103.64,103.64,4066.0,76.561,76.5979,76.5314,76.5314,4066.0
2018-05-31 13:35:00,103.64,103.67,103.6,103.67,4154.0,76.5314,76.5536,76.5019,76.5536,4154.0
2018-05-31 13:40:00,103.65,103.88,103.63,103.88,16059.0,76.5388,76.7087,76.5241,76.7087,16059.0
2018-05-31 13:45:00,103.88,103.9,103.77,103.82,5505.0,76.7087,76.7234,76.6274,76.6644,5505.0
2018-05-31 13:50:00,103.8,103.81,103.66,103.72,4300.0,76.6496,76.657,76.5462,76.5905,4300.0
2018-05-31 13:55:00,103.69,103.7,103.58,103.67,3867.0,76.5684,76.5757,76.4871,76.5536,3867.0
2018-05-31 14:00:00,103.62,103.62,103.45,103.45,6911.0,76.5167,76.5167,76.3911,76.3911,6911.0
2018-05-31 14:05:00,103.46,103.5,103.34,103.5,5769.0,76.3985,76.4281,76.3099,76.4281,5769.0
2018-05-31 14:10:00,103.49,103.55,103.46,103.48,27172.0,76.4207,76.465,76.3985,76.4133,27172.0
2018-05-31 14:15:00,103.46,103.55,103.38,103.4,9355.0,76.3985,76.465,76.3394,76.3542,9355.0
2018-05-31 14:20:00,103.41,103.5,103.38,103.49,6995.0,76.3616,76.4281,76.3394,76.4207,6995.0
2018-05-31 14:25:00,103.48,103.51,103.44,103.48,6286.0,76.4133,76.4354,76.3838,76.4133,6286.0
2018-05-31 14:30:00,103.44,103.5,103.3,103.36,11419.0,76.3838,76.4281,76.2804,76.3247,11419.0
2018-05-31 14:35:00,103.34,103.36,103.29,103.33,13041.0,76.3099,76.3247,76.273,76.3025,13041.0
2018-05-31 14:40:00,103.33,103.38,103.28,103.38,8999.0,76.3025,76.3394,76.2656,76.3394,8999.0
2018-05-31 14:45:00,103.39,103.46,103.38,103.42,8642.0,76.3468,76.3985,76.3394,76.369,8642.0
2018-05-31 14:50:00,103.43,103.61,103.39,103.61,9545.0,76.3764,76.5093,76.3468,76.5093,9545.0
2018-05-31 14:55:00,103.6,103.62,103.54,103.62,8598.0,76.5019,76.5167,76.4576,76.5167,8598.0
2018-05-31 15:00:00,103.67,103.67,103.57,103.59,11519.0,76.5536,76.5536,76.4797,76.4945,11519.0
2018-05-31 15:05:00,103.61,103.7,103.61,103.66,66811.0,76.5093,76.5757,76.5093,76.5462,66811.0
2018-05-31 15:10:00,103.65,103.76,103.65,103.75,15227.0,76.5388,76.6201,76.5388,76.6127,15227.0
2018-05-31 15:15:00,103.76,103.79,103.69,103.7,17440.0,76.6201,76.6422,76.5684,76.5757,17440.0
2018-05-31 15:20:00,103.7,103.84,103.7,103.76,15806.0,76.5757,76.6791,76.5757,76.6201,15806.0
2018-05-31 15:25:00,103.76,103.85,103.76,103.84,17248.0,76.6201,76.6865,76.6201,76.6791,17248.0
2018-05-31 15:30:00,103.85,103.85,103.77,103.81,22692.0,76.6865,76.6865,76.6274,76.657,22692.0
2018-05-31 15:35:00,103.81,104.0,103.8,103.96,25587.0,76.657,76.7973,76.6496,76.7677,25587.0
2018-05-31 15:40:00,103.97,104.0,103.87,103.95,24021.0,76.7751,76.7973,76.7013,76.7604,24021.0
2018-05-31 15:45:00,103.92,104.22,103.92,104.18,139513.0,76.7382,76.9597,76.7382,76.9302,139513.0
2018-05-31 15:50:00,104.18,104.18,104.02,104.14,54908.0,76.9302,76.9302,76.812,76.9007,54908.0
2018-05-31 15:55:00,104.15,104.29,104.09,104.14,293566.0,76.908,77.0114,76.8637,76.9007,293566.0
2018-06-01 09:30:00,104.3,104.3,103.79,103.8,20729.0,77.0188,77.0188,76.6422,76.6496,20729.0
2018-06-01 09:35:00,103.79,103.86,103.63,103.64,8065.0,76.6422,76.6939,76.5241,76.5314,8065.0
2018-06-01 09:40:00,103.59,103.61,103.06,103.13,23294.0,76.4945,76.5093,76.1031,76.1548,23294.0
2018-06-01 09:45:00,103.12,103.21,102.83,102.99,15021.0,76.1475,76.2139,75.9333,76.0515,15021.0
2018-06-01 09:50:00,103.03,103.16,103.02,103.09,11703.0,76.081,76.177,76.0736,76.1253,11703.0
2018-06-01 09:55:00,103.09,103.51,103.09,103.48,12662.0,76.1253,76.4354,76.1253,76.4133,12662.0
2018-06-01 10:00:00,103.51,103.51,103.1,103.25,48528.0,76.4354,76.4354,76.1327,76.2435,48528.0
2018-06-01 10:05:00,103.27,103.37,103.13,103.13,11397.0,76.2582,76.3321,76.1548,76.1548,11397.0
2018-06-01 10:10:00,103.14,103.19,103.01,103.12,16080.0,76.1622,76.1991,76.0662,76.1475,16080.0
2018-06-01 10:15:00,103.16,103.21,102.99,103.02,10162.0,76.177,76.2139,76.0515,76.0736,10162.0
2018-06-01 10:20:00,103.02,103.25,102.97,103.0,9599.0,76.0736,76.2435,76.0367,76.0588,9599.0
2018-06-01 10:25:00,103.02,103.02,102.81,102.86,18264.0,76.0736,76.0736,75.9185,75.9555,18264.0
2018-06-01 10:30:00,102.83,102.99,102.82,102.98,9517.0,75.9333,76.0515,75.9259,76.0441,9517.0
2018-06-01 10:35:00,103.03,103.28,102.99,103.16,19674.0,76.081,76.2656,76.0515,76.177,19674.0
2018-06-01 10:40:00,103.16,103.47,103.16,103.38,14212.0,76.177,76.4059,76.177,76.3394,14212.0
2018-06-01 10:45:00,103.37,103.64,103.37,103.52,17806.0,76.3321,76.5314,76.3321,76.4428,17806.0
2018-06-01 10:50:00,103.5,103.57,103.46,103.57,19372.0,76.4281,76.4797,76.3985,76.4797,19372.0
2018-06-01 10:55:00,103.58,103.78,103.57,103.72,14729.0,76.4871,76.6348,76.4797,76.5905,14729.0
2018-06-01 11:00:00,103.74,103.77,103.54,103.6,16464.0,76.6053,76.6274,76.4576,76.5019,16464.0
2018-06-01 11:05:00,103.6,103.72,103.54,103.68,5781.0,76.5019,76.5905,76.4576,76.561,5781.0
2018-06-01 11:10:00,103.67,103.74,103.63,103.65,8807.0,76.5536,76.6053,76.5241,76.5388,8807.0
2018-06-01 11:15:00,103.66,103.71,103.58,103.68,16483.0,76.5462,76.5831,76.4871,76.561,16483.0
2018-06-01 11:20:00,103.67,103.71,103.56,103.58,18879.0,76.5536,76.5831,76.4724,76.4871,18879.0
2018-06-01 11:25:00,103.6,103.64,103.51,103.62,7150.0,76.5019,76.5314,76.4354,76.5167,7150.0
2018-06-01 11:30:00,103.65,103.65,103.5,103.51,5324.0,76.5388,76.5388,76.4281,76.4354,5324.0
2018-06-01 11:35:00,103.51,103.51,103.42,103.42,6600.0,76.4354,76.4354,76.369,76.369,6600.0
2018-06-01 11:40:00,103.44,103.47,103.38,103.4,5255.0,76.3838,76.4059,76.3394,76.3542,5255.0
2018-06-01 11:45:00,103.38,103.49,103.36,103.47,4806.0,76.3394,76.4207,76.3247,76.4059,4806.0
2018-06-01 11:50:00,103.46,103.49,103.41,103.47,5048.0,76.3985,76.4207,76.3616,76.4059,5048.0
2018-06-01 11:55:00,103.48,103.65,103.48,103.62,6812.0,76.4133,76.5388,76.4133,76.5167,6812.0
2018-06-01 12:00:00,103.62,103.66,103.58,103.61,4894.0,76.5167,76.5462,76.4871,76.5093,4894.0
2018-06-01 12:05:00,103.59,103.62,103.54,103.59,5048.0,76.4945,76.5167,76.4576,76.4945,5048.0
2018-06-01 12:10:00,103.6,103.74,103.6,103.69,6449.0,76.5019,76.6053,76.5019,76.5684,6449.0
2018-06-01 12:15:00,103.69,103.72,103.65,103.67,6644.0,76.5684,76.5905,76.5388,76.5536,6644.0
2018-06-01 12:20:00,103.66,103.69,103.61,103.68,9125.0,76.5462,76.5684,76.5093,76.561,9125.0
2018-06-01 12:25:00,103.67,103.75,103.66,103.72,8815.0,76.5536,76.6127,76.5462,76.5905,8815.0
2018-06-01 12:30:00,103.74,103.85,103.71,103.82,6678.0,76.6053,76.6865,76.5831,76.6644,6678.0
2018-06-01 12:35:00,103.85,103.92,103.85,103.89,5496.0,76.6865,76.7382,76.6865,76.716,5496.0
2018-06-01 12:40:00,103.91,103.91,103.81,103.81,4232.0,76.7308,76.7308,76.657,76.657,4232.0
2018-06-01 12:45:00,103.81,103.83,103.78,103.78,5708.0,76.657,76.6717,76.6348,76.6348,5708.0
2018-06-01 12:50:00,103.77,103.77,103.65,103.71,12599.0,76.6274,76.6274,76.5388,76.5831,12599.0
2018-06-01 12:55:00,103.69,103.69,103.63,103.68,4793.0,76.5684,76.5684,76.5241,76.561,4793.0
2018-06-01 13:00:00,103.68,103.71,103.65,103.67,6063.0,76.561,76.5831,76.5388,76.5536,6063.0
2018-06-01 13:05:00,103.69,103.71,103.65,103.71,3482.0,76.5684,76.5831,76.5388,76.5831,3482.0
2018-06-01 13:10:00,103.71,103.82,103.7,103.79,6383.0,76.5831,76.6644,76.5757,76.6422,6383.0
2018-06-01 13:15:00,103.82,103.85,103.81,103.85,4492.0,76.6644,76.6865,76.657,76.6865,4492.0
2018-06-01 13:20:00,103.85,103.93,103.79,103.8,8856.0,76.6865,76.7456,76.6422,76.6496,8856.0
2018-06-01 13:25:00,103.83,103.84,103.76,103.77,6520.0,76.6717,76.6791,76.6201,76.6274,6520.0
2018-06-01 13:30:00,103.77,103.78,103.67,103.69,5680.0,76.6274,76.6348,76.5536,76.5684,5680.0
2018-06-01 13:35:00,103.66,103.68,103.58,103.58,4492.0,76.5462,76.561,76.4871,76.4871,4492.0
2018-06-01 13:40:00,103.6,103.71,103.6,103.68,6657.0,76.5019,76.5831,76.5019,76.561,6657.0
2018-06-01 13:45:00,103.68,103.72,103.65,103.7,9189.0,76.561,76.5905,76.5388,76.5757,9189.0
2018-06-01 13:50:00,103.68,103.71,103.65,103.66,5546.0,76.561,76.5831,76.5388,76.5462,5546.0
2018-06-01 13:55:00,103.67,103.7,103.62,103.62,14448.0,76.5536,76.5757,76.5167,76.5167,14448.0
2018-06-01 14:00:00,103.62,103.8,103.62,103.77,7414.0,76.5167,76.6496,76.5167,76.6274,7414.0
2018-06-01 14:05:00,103.8,103.89,103.8,103.85,7975.0,76.6496,76.716,76.6496,76.6865,7975.0
2018-06-01 14:10:00,103.85,103.94,103.84,103.87,9026.0,76.6865,76.753,76.6791,76.7013,9026.0
2018-06-01 14:15:00,103.89,103.99,103.89,103.97,8832.0,76.716,76.7899,76.716,76.7751,8832.0
2018-06-01 14:20:00,103.96,104.07,103.94,104.05,10991.0,76.7677,76.849,76.753,76.8342,10991.0
2018-06-01 14:25:00,104.08,104.08,103.99,104.04,12903.0,76.8564,76.8564,76.7899,76.8268,12903.0
2018-06-01 14:30:00,104.05,104.05,103.93,103.93,9747.0,76.8342,76.8342,76.7456,76.7456,9747.0
2018-06-01 14:35:00,103.94,103.96,103.87,103.87,10510.0,76.753,76.7677,76.7013,76.7013,10510.0
2018-06-01 14:40:00,103.89,103.89,103.8,103.85,11929.0,76.716,76.716,76.6496,76.6865,11929.0
2018-06-01 14:45:00,103.85,103.92,103.81,103.9,7152.0,76.6865,76.7382,76.657,76.7234,7152.0
2018-06-01 14:50:00,103.91,103.94,103.89,103.9,9247.0,76.7308,76.753,76.716,76.7234,9247.0
2018-06-01 14:55:00,103.9,103.95,103.86,103.9,11098.0,76.7234,76.7604,76.6939,76.7234,11098.0
2018-06-01 15:00:00,103.87,103.88,103.74,103.75,9257.0,76.7013,76.7087,76.6053,76.6127,9257.0
2018-06-01 15:05:00,103.75,103.75,103.65,103.7,7764.0,76.6127,76.6127,76.5388,76.5757,7764.0
2018-06-01 15:10:00,103.7,103.71,103.59,103.59,4756.0,76.5757,76.5831,76.4945,76.4945,4756.0
2018-06-01 15:15:00,103.61,103.62,103.53,103.6,9741.0,76.5093,76.5167,76.4502,76.5019,9741.0
2018-06-01 15:20:00,103.59,103.7,103.59,103.62,6206.0,76.4945,76.5757,76.4945,76.5167,6206.0
2018-06-01 15:25:00,103.64,103.68,103.63,103.67,4641.0,76.5314,76.561,76.5241,76.5536,4641.0
2018-06-01 15:30:00,103.67,103.73,103.64,103.72,8642.0,76.5536,76.5979,76.5314,76.5905,8642.0
2018-06-01 15:35:00,103.73,103.84,103.72,103.84,13967.0,76.5979,76.6791,76.5905,76.6791,13967.0
2018-06-01 15:40:00,103.85,103.86,103.7,103.72,23584.0,76.6865,76.6939,76.5757,76.5905,23584.0
2018-06-01 15:45:00,103.71,103.72,103.64,103.65,28042.0,76.5831,76.5905,76.5314,76.5388,28042.0
2018-06-01 15:50:00,103.64,103.67,103.57,103.6,28729.0,76.5314,76.5536,76.4797,76.5019,28729.0
2018-06-01 15:55:00,103.6,103.82,103.56,103.78,99051.0,76.5019,76.6644,76.4724,76.6348,99051.0
2018-06-04 09:30:00,104.39,104.99,104.09,104.2,38770.0,77.0853,77.5283,76.8637,76.945,38770.0
2018-06-04 09:35:00,104.15,104.25,103.83,103.84,33289.0,76.908,76.9819,76.6717,76.6791,33289.0
2018-06-04 09:40:00,103.88,104.3,103.88,104.23,46048.0,76.7087,77.0188,76.7087,76.9671,46048.0
2018-06-04 09:45:00,104.25,104.29,103.91,103.91,45332.0,76.9819,77.0114,76.7308,76.7308,45332.0
2018-06-04 09:50:00,103.88,104.15,103.73,103.96,58959.0,76.7087,76.908,76.5979,76.7677,58959.0
2018-06-04 09:55:00,104.01,104.32,103.96,104.31,18257.0,76.8047,77.0336,76.7677,77.0262,18257.0
2018-06-04 10:00:00,104.26,104.3,103.8,103.89,59370.0,76.9893,77.0188,76.6496,76.716,59370.0
2018-06-04 10:05:00,103.92,104.07,103.83,104.02,23487.0,76.7382,76.849,76.6717,76.812,23487.0
2018-06-04 10:10:00,104.03,104.06,103.95,104.02,16840.0,76.8194,76.8416,76.7604,76.812,16840.0
2018-06-04 10:15:00,104.04,104.27,104.0,104.25,27058.0,76.8268,76.9967,76.7973,76.9819,27058.0
2018-06-04 10:20:00,104.25,104.38,104.13,104.13,17780.0,76.9819,77.0779,76.8933,76.8933,17780.0
2018-06-04 10:25:00,104.12,104.12,103.91,103.98,69408.0,76.8859,76.8859,76.7308,76.7825,69408.0
2018-06-04 10:30:00,103.95,103.95,103.83,103.91,6502.0,76.7604,76.7604,76.6717,76.7308,6502.0
2018-06-04 10:35:00,103.93,103.99,103.82,103.96,7676.0,76.7456,76.7899,76.6644,76.7677,7676.0
2018-06-04 10:40:00,103.99,104.1,103.9,104.09,20680.0,76.7899,76.8711,76.7234,76.8637,20680.0
2018-06-04 10:45:00,104.08,104.15,104.0,104.06,21332.0,76.8564,76.908,76.7973,76.8416,21332.0
2018-06-04 10:50:00,104.06,104.11,103.97,103.97,14329.0,76.8416,76.8785,76.7751,76.7751,14329.0
2018-06-04 10:55:00,103.99,104.14,103.98,103.98,16871.0,76.7899,76.9007,76.7825,76.7825,16871.0
2018-06-04 11:00:00,104.02,104.04,103.91,103.96,21575.0,76.812,76.8268,76.7308,76.7677,21575.0
2018-06-04 11:05:00,103.96,104.01,103.93,103.97,8519.0,76.7677,76.8047,76.7456,76.7751,8519.0
2018-06-04 11:10:00,104.01,104.01,103.86,103.89,8689.0,76.8047,76.8047,76.6939,76.716,8689.0
2018-06-04 11:15:00,103.89,103.97,103.74,103.78,20502.0,76.716,76.7751,76.6053,76.6348,20502.0
2018-06-04 11:20:00,103.76,103.9,103.7,103.89,11074.0,76.6201,76.7234,76.5757,76.716,11074.0
2018-06-04 11:25:00,103.87,103.89,103.71,103.74,13585.0,76.7013,76.716,76.5831,76.6053,13585.0
2018-06-04 11:30:00,103.74,103.79,103.58,103.58,16626.0,76.6053,76.6422,76.4871,76.4871,16626.0
2018-06-04 11:35:00,103.58,103.8,103.58,103.8,14119.0,76.4871,76.6496,76.4871,76.6496,14119.0
2018-06-04 11:40:00,103.8,103.88,103.79,103.87,2175.0,76.6496,76.7087,76.6422,76.7013,2175.0
2018-06-04 11:45:00,103.85,103.92,103.82,103.88,4607.0,76.6865,76.7382,76.6644,76.7087,4607.0
2018-06-04 11:50:00,103.88,104.0,103.84,103.86,12321.0,76.7087,76.7973,76.6791,76.6939,12321.0
2018-06-04 11:55:00,103.84,103.95,103.81,103.93,17246.0,76.6791,76.7604,76.657,76.7456,17246.0
2018-06-04 12:00:00,103.95,104.0,103.84,103.84,13327.0,76.7604,76.7973,76.6791,76.6791,13327.0
2018-06-04 12:05:00,103.87,103.91,103.76,103.91,34929.0,76.7013,76.7308,76.6201,76.7308,34929.0
2018-06-04 12:10:00,103.93,104.11,103.93,104.04,40993.0,76.7456,76.8785,76.7456,76.8268,40993.0
2018-06-04 12:15:00,104.07,104.09,103.99,104.04,47630.0,76.849,76.8637,76.7899,76.8268,47630.0
2018-06-04 12:20:00,104.09,104.15,104.02,104.08,44520.0,76.8637,76.908,76.812,76.8564,44520.0
2018-06-04 12:25:00,104.09,104.17,104.06,104.09,16500.0,76.8637,76.9228,76.8416,76.8637,16500.0
2018-06-04 12:30:00,104.09,104.11,104.03,104.06,19688.0,76.8637,76.8785,76.8194,76.8416,19688.0
2018-06-04 12:35:00,104.08,104.15,104.06,104.08,11981.0,76.8564,76.908,76.8416,76.8564,11981.0
2018-06-04 12:40:00,104.06,104.4,104.06,104.3,55794.0,76.8416,77.0927,76.8416,77.0188,55794.0
2018-06-04 12:45:00,104.28,104.38,104.18,104.37,8997.0,77.004,77.0779,76.9302,77.0705,8997.0
2018-06-04 12:50:00,104.38,104.44,104.36,104.39,6897.0,77.0779,77.1222,77.0631,77.0853,6897.0
2018-06-04 12:55:00,104.41,104.5,104.18,104.22,16960.0,77.1,77.1665,76.9302,76.9597,16960.0
2018-06-04 13:00:00,104.18,104.28,104.12,104.16,54106.0,76.9302,77.004,76.8859,76.9154,54106.0
2018-06-04 13:05:00,104.14,104.14,104.04,104.09,22495.0,76.9007,76.9007,76.8268,76.8637,22495.0
2018-06-04 13:10:00,104.09,104.15,104.07,104.15,7584.0,76.8637,76.908,76.849,76.908,7584.0
2018-06-04 13:15:00,104.15,104.16,104.07,104.08,13159.0,76.908,76.9154,76.849,76.8564,13159.0
2018-06-04 13:20:00,104.08,104.13,104.04,104.04,20716.0,76.8564,76.8933,76.8268,76.8268,20716.0
2018-06-04 13:25:00,104.05,104.09,104.03,104.07,39042.0,76.8342,76.8637,76.8194,76.849,39042.0
2018-06-04 13:30:00,104.11,104.14,104.02,104.03,8227.0,76.8785,76.9007,76.812,76.8194,8227.0
2018-06-04 13:35:00,104.03,104.07,104.02,104.06,15213.0,76.8194,76.849,76.812,76.8416,15213.0
2018-06-04 13:40:00,104.05,104.07,104.03,104.06,5543.0,76.8342,76.849,76.8194,76.8416,5543.0
2018-06-04 13:45:00,104.07,104.07,104.02,104.03,28355.0,76.849,76.849,76.812,76.8194,28355.0
2018-06-04 13:50:00,104.03,104.1,104.03,104.07,25263.0,76.8194,76.8711,76.8194,76.849,25263.0
2018-06-04 13:55:00,104.08,104.1,104.03,104.04,12235.0,76.8564,76.8711,76.8194,76.8268,12235.0
2018-06-04 14:00:00,104.05,104.07,104.02,104.03,8110.0,76.8342,76.849,76.812,76.8194,8110.0
2018-06-04 14:05:00,104.04,104.07,104.02,104.03,25464.0,76.8268,76.849,76.812,76.8194,25464.0
2018-06-04 14:10:00,104.03,104.1,104.02,104.09,11602.0,76.8194,76.8711,76.812,76.8637,11602.0
2018-06-04 14:15:00,104.08,104.1,104.04,104.05,18978.0,76.8564,76.8711,76.8268,76.8342,18978.0
2018-06-04 14:20:00,104.05,104.15,104.05,104.11,27034.0,76.8342,76.908,76.8342,76.8785,27034.0
2018-06-04 14:25:00,104.11,104.15,104.05,104.09,29020.0,76.8785,76.908,76.8342,76.8637,29020.0
2018-06-04 14:30:00,104.11,104.12,104.06,104.11,12586.0,76.8785,76.8859,76.8416,76.8785,12586.0
2018-06-04 14:35:00,104.12,104.12,104.09,104.1,8850.0,76.8859,76.8859,76.8637,76.8711,8850.0
2018-06-04 14:40:00,104.1,104.15,104.09,104.15,7406.0,76.8711,76.908,76.8637,76.908,7406.0
2018-06-04 14:45:00,104.15,104.17,104.11,104.16,70092.0,76.908,76.9228,76.8785,76.9154,70092.0
2018-06-04 14:50:00,104.17,104.25,104.17,104.23,12513.0,76.9228,76.9819,76.9228,76.9671,12513.0
2018-06-04 14:55:00,104.23,104.23,104.17,104.17,16362.0,76.9671,76.9671,76.9228,76.9228,16362.0
2018-06-04 15:00:00,104.18,104.22,104.17,104.19,9931.0,76.9302,76.9597,76.9228,76.9376,9931.0
2018-06-04 15:05:00,104.19,104.22,104.17,104.21,16134.0,76.9376,76.9597,76.9228,76.9523,16134.0
2018-06-04 15:10:00,104.21,104.28,104.17,104.23,28798.0,76.9523,77.004,76.9228,76.9671,28798.0
2018-06-04 15:15:00,104.23,104.23,104.1,104.19,7451.0,76.9671,76.9671,76.8711,76.9376,7451.0
2018-06-04 15:20:00,104.17,104.19,104.12,104.14,5728.0,76.9228,76.9376,76.8859,76.9007,5728.0
2018-06-04 15:25:00,104.16,104.26,104.16,104.19,12373.0,76.9154,76.9893,76.9154,76.9376,12373.0
2018-06-04 15:30:00,104.2,104.25,104.18,104.22,24473.0,76.945,76.9819,76.9302,76.9597,24473.0
2018-06-04 15:35:00,104.24,104.25,104.13,104.18,23938.0,76.9745,76.9819,76.8933,76.9302,23938.0
2018-06-04 15:40:00,104.18,104.27,104.18,104.2,19784.0,76.9302,76.9967,76.9302,76.945,19784.0
2018-06-04 15:45:00,104.17,104.3,104.16,104.29,58068.0,76.9228,77.0188,76.9154,77.0114,58068.0
2018-06-04 15:50:00,104.3,104.43,104.28,104.36,35271.0,77.0188,77.1148,77.004,77.0631,35271.0
2018-06-04 15:55:00,104.36,104.47,104.31,104.34,134061.0,77.0631,77.1443,77.0262,77.0483,134061.0
2018-06-05 09:30:00,104.37,104.48,104.1,104.17,54106.0,77.0705,77.1517,76.8711,76.9228,54106.0
2018-06-05 09:35:00,104.17,104.2,103.54,103.54,45405.0,76.9228,76.945,76.4576,76.4576,45405.0
2018-06-05 09:40:00,103.59,104.13,103.59,104.1,23306.0,76.4945,76.8933,76.4945,76.8711,23306.0
2018-06-05 09:45:00,104.16,104.22,104.02,104.08,29828.0,76.9154,76.9597,76.812,76.8564,29828.0
2018-06-05 09:50:00,104.09,104.12,103.98,104.1,35497.0,76.8637,76.8859,76.7825,76.8711,35497.0
2018-06-05 09:55:00,104.08,104.1,103.96,104.07,6118.0,76.8564,76.8711,76.7677,76.849,6118.0
2018-06-05 10:00:00,104.07,104.11,103.96,104.08,16106.0,76.849,76.8785,76.7677,76.8564,16106.0
2018-06-05 10:05:00,104.08,104.09,103.84,103.84,13138.0,76.8564,76.8637,76.6791,76.6791,13138.0
2018-06-05 10:10:00,103.85,104.02,103.83,103.96,8285.0,76.6865,76.812,76.6717,76.7677,8285.0
2018-06-05 10:15:00,103.96,104.16,103.94,104.14,10566.0,76.7677,76.9154,76.753,76.9007,10566.0
2018-06-05 10:20:00,104.1,104.12,104.02,104.09,8332.0,76.8711,76.8859,76.812,76.8637,8332.0
2018-06-05 10:25:00,104.06,104.07,103.98,104.0,5159.0,76.8416,76.849,76.7825,76.7973,5159.0
2018-06-05 10:30:00,103.99,104.08,103.99,104.02,23198.0,76.7899,76.8564,76.7899,76.812,23198.0
2018-06-05 10:35:00,104.04,104.05,103.91,103.91,4797.0,76.8268,76.8342,76.7308,76.7308,4797.0
2018-06-05 10:40:00,103.9,104.13,103.89,104.06,7340.0,76.7234,76.8933,76.716,76.8416,7340.0
2018-06-05 10:45:00,104.07,104.11,103.98,104.0,6406.0,76.849,76.8785,76.7825,76.7973,6406.0
2018-06-05 10:50:00,104.02,104.02,103.91,103.93,6017.0,76.812,76.812,76.7308,76.7456,6017.0
2018-06-05 10:55:00,103.95,103.97,103.84,103.91,6103.0,76.7604,76.7751,76.6791,76.7308,6103.0
2018-06-05 11:00:00,103.88,103.92,103.84,103.88,6278.0,76.7087,76.7382,76.6791,76.7087,6278.0
2018-06-05 11:05:00,103.9,103.9,103.67,103.67,7800.0,76.7234,76.7234,76.5536,76.5536,7800.0
2018-06-05 11:10:00,103.66,103.67,103.52,103.61,3008.0,76.5462,76.5536,76.4428,76.5093,3008.0
2018-06-05 11:15:00,103.62,103.66,103.47,103.47,6999.0,76.5167,76.5462,76.4059,76.4059,6999.0
2018-06-05 11:20:00,103.46,103.55,103.45,103.53,2021.0,76.3985,76.465,76.3911,76.4502,2021.0
2018-06-05 11:25:00,103.53,103.59,103.52,103.53,2682.0,76.4502,76.4945,76.4428,76.4502,2682.0
2018-06-05 11:30:00,103.53,103.7,103.51,103.65,7102.0,76.4502,76.5757,76.4354,76.5388,7102.0
2018-06-05 11:35:00,103.67,103.67,103.53,103.55,7680.0,76.5536,76.5536,76.4502,76.465,7680.0
2018-06-05 11:40:00,103.53,103.58,103.45,103.45,5743.0,76.4502,76.4871,76.3911,76.3911,5743.0
2018-06-05 11:45:00,103.45,103.46,103.32,103.4,11170.0,76.3911,76.3985,76.2951,76.3542,11170.0
2018-06-05 11:50:00,103.43,103.5,103.33,103.35,4319.0,76.3764,76.4281,76.3025,76.3173,4319.0
2018-06-05 11:55:00,103.36,103.37,103.33,103.33,2105.0,76.3247,76.3321,76.3025,76.3025,2105.0
2018-06-05 12:00:00,103.33,103.37,103.27,103.35,6376.0,76.3025,76.3321,76.2582,76.3173,6376.0
2018-06-05 12:05:00,103.33,103.38,103.29,103.33,2624.0,76.3025,76.3394,76.273,76.3025,2624.0
2018-06-05 12:10:00,103.31,103.4,103.31,103.37,4801.0,76.2878,76.3542,76.2878,76.3321,4801.0
2018-06-05 12:15:00,103.38,103.51,103.32,103.45,7473.0,76.3394,76.4354,76.2951,76.3911,7473.0
2018-06-05 12:20:00,103.48,103.56,103.41,103.5,13217.0,76.4133,76.4724,76.3616,76.4281,13217.0
2018-06-05 12:25:00,103.45,103.61,103.45,103.6,20307.0,76.3911,76.5093,76.3911,76.5019,20307.0
2018-06-05 12:30:00,103.59,103.65,103.41,103.61,33273.0,76.4945,76.5388,76.3616,76.5093,33273.0
2018-06-05 12:35:00,103.63,103.65,103.44,103.44,10366.0,76.5241,76.5388,76.3838,76.3838,10366.0
2018-06-05 12:40:00,103.44,103.44,103.23,103.36,18790.0,76.3838,76.3838,76.2287,76.3247,18790.0
2018-06-05 12:45:00,103.38,103.39,103.22,103.26,19278.0,76.3394,76.3468,76.2213,76.2508,19278.0
2018-06-05 12:50:00,103.29,103.29,103.16,103.2,3247.0,76.273,76.273,76.177,76.2065,3247.0
2018-06-05 12:55:00,103.2,103.2,103.0,103.09,29345.0,76.2065,76.2065,76.0588,76.1253,29345.0
2018-06-05 13:00:00,103.09,103.11,103.01,103.05,8039.0,76.1253,76.1401,76.0662,76.0958,8039.0
2018-06-05 13:05:00,103.02,103.03,102.97,103.03,9822.0,76.0736,76.081,76.0367,76.081,9822.0
2018-06-05 13:10:00,103.03,103.08,102.98,103.06,26239.0,76.081,76.1179,76.0441,76.1031,26239.0
2018-06-05 13:15:00,103.06,103.12,102.95,102.95,19721.0,76.1031,76.1475,76.0219,76.0219,19721.0
2018-06-05 13:20:00,102.98,102.99,102.9,102.97,6022.0,76.0441,76.0515,75.985,76.0367,6022.0
2018-06-05 13:25:00,103.0,103.02,102.95,102.96,6347.0,76.0588,76.0736,76.0219,76.0293,6347.0
2018-06-05 13:30:00,102.95,102.97,102.8,102.96,27932.0,76.0219,76.0367,75.9112,76.0293,27932.0
2018-06-05 13:35:00,102.96,102.99,102.95,102.97,5203.0,76.0293,76.0515,76.0219,76.0367,5203.0
2018-06-05 13:40:00,102.97,102.97,102.83,102.97,11623.0,76.0367,76.0367,75.9333,76.0367,11623.0
2018-06-05 13:45:00,102.98,102.98,102.84,102.84,6721.0,76.0441,76.0441,75.9407,75.9407,6721.0
2018-06-05 13:50:00,102.84,102.91,102.82,102.9,5239.0,75.9407,75.9924,75.9259,75.985,5239.0
2018-06-05 13:55:00,102.9,102.94,102.85,102.93,4429.0,75.985,76.0145,75.9481,76.0072,4429.0
2018-06-05 14:00:00,102.94,102.97,102.89,102.91,3182.0,76.0145,76.0367,75.9776,75.9924,3182.0
2018-06-05 14:05:00,102.94,102.96,102.86,102.87,9467.0,76.0145,76.0293,75.9555,75.9628,9467.0
2018-06-05 14:10:00,102.86,102.93,102.86,102.89,2518.0,75.9555,76.0072,75.9555,75.9776,2518.0
2018-06-05 14:15:00,102.92,103.07,102.9,103.05,7180.0,75.9998,76.1105,75.985,76.0958,7180.0
2018-06-05 14:20:00,103.06,103.11,103.02,103.02,13072.0,76.1031,76.1401,76.0736,76.0736,13072.0
2018-06-05 14:25:00,103.03,103.09,102.99,103.03,21423.0,76.081,76.1253,76.0515,76.081,21423.0
2018-06-05 14:30:00,103.04,103.19,103.04,103.12,18897.0,76.0884,76.1991,76.0884,76.1475,18897.0
2018-06-05 14:35:00,103.13,103.35,103.02,103.28,26689.0,76.1548,76.3173,76.0736,76.2656,26689.0
2018-06-05 14:40:00,103.3,103.43,103.26,103.42,9677.0,76.2804,76.3764,76.2508,76.369,9677.0
2018-06-05 14:45:00,103.41,103.41,103.34,103.35,13769.0,76.3616,76.3616,76.3099,76.3173,13769.0
2018-06-05 14:50:00,103.33,103.39,103.33,103.37,10845.0,76.3025,76.3468,76.3025,76.3321,10845.0
2018-06-05 14:55:00,103.37,103.49,103.37,103.48,20111.0,76.3321,76.4207,76.3321,76.4133,20111.0
2018-06-05 15:00:00,103.48,103.52,103.43,103.45,13369.0,76.4133,76.4428,76.3764,76.3911,13369.0
2018-06-05 15:05:00,103.43,103.48,103.38,103.4,13741.0,76.3764,76.4133,76.3394,76.3542,13741.0
2018-06-05 15:10:00,103.41,103.42,103.37,103.38,7618.0,76.3616,76.369,76.3321,76.3394,7618.0
2018-06-05 15:15:00,103.39,103.41,103.3,103.3,12193.0,76.3468,76.3616,76.2804,76.2804,12193.0
2018-06-05 15:20:00,103.31,103.39,103.28,103.29,21390.0,76.2878,76.3468,76.2656,76.273,21390.0
2018-06-05 15:25:00,103.29,103.32,103.18,103.2,28294.0,76.273,76.2951,76.1918,76.2065,28294.0
2018-06-05 15:30:00,103.2,103.23,103.12,103.23,31712.0,76.2065,76.2287,76.1475,76.2287,31712.0
2018-06-05 15:35:00,103.23,103.26,103.15,103.18,31150.0,76.2287,76.2508,76.1696,76.1918,31150.0
2018-06-05 15:40:00,103.18,103.2,103.13,103.2,30815.0,76.1918,76.2065,76.1548,76.2065,30815.0
2018-06-05 15:45:00,103.23,103.3,103.18,103.23,107681.0,76.2287,76.2804,76.1918,76.2287,107681.0
2018-06-05 15:50:00,103.22,103.31,103.14,103.2,106363.0,76.2213,76.2878,76.1622,76.2065,106363.0
2018-06-05 15:55:00,103.2,103.3,103.03,103.19,269726.0,76.2065,76.2804,76.081,76.1991,269726.0
2018-06-06 09:30:00,103.11,103.32,102.85,102.91,29014.0,76.1401,76.2951,75.9481,75.9924,29014.0
2018-06-06 09:35:00,102.91,102.96,102.35,102.42,36350.0,75.9924,76.0293,75.5789,75.6305,36350.0
2018-06-06 09:40:00,102.47,102.86,102.46,102.69,15564.0,75.6675,75.9555,75.6601,75.8299,15564.0
2018-06-06 09:45:00,102.6,102.63,102.42,102.61,5625.0,75.7635,75.7856,75.6305,75.7709,5625.0
2018-06-06 09:50:00,102.61,102.82,102.51,102.73,34469.0,75.7709,75.9259,75.697,75.8595,34469.0
2018-06-06 09:55:00,102.77,102.78,102.54,102.56,21844.0,75.889,75.8964,75.7192,75.7339,21844.0
2018-06-06 10:00:00,102.59,102.73,102.5,102.58,28228.0,75.7561,75.8595,75.6896,75.7487,28228.0
2018-06-06 10:05:00,102.56,102.56,102.15,102.48,67068.0,75.7339,75.7339,75.4312,75.6749,67068.0
2018-06-06 10:10:00,102.44,102.55,102.16,102.16,44886.0,75.6453,75.7265,75.4386,75.4386,44886.0
2018-06-06 10:15:00,102.23,102.27,102.01,102.08,28110.0,75.4902,75.5198,75.3278,75.3795,28110.0
2018-06-06 10:20:00,102.1,102.12,101.9,102.12,40205.0,75.3942,75.409,75.2466,75.409,40205.0
2018-06-06 10:25:00,102.12,102.15,102.03,102.03,63755.0,75.409,75.4312,75.3426,75.3426,63755.0
2018-06-06 10:30:00,102.01,102.19,101.99,102.13,38958.0,75.3278,75.4607,75.313,75.4164,38958.0
2018-06-06 10:35:00,102.15,102.29,102.06,102.11,17166.0,75.4312,75.5346,75.3647,75.4016,17166.0
2018-06-06 10:40:00,102.14,102.27,102.13,102.21,27826.0,75.4238,75.5198,75.4164,75.4755,27826.0
2018-06-06 10:45:00,102.22,102.25,102.13,102.18,26328.0,75.4829,75.505,75.4164,75.4533,26328.0
2018-06-06 10:50:00,102.2,102.21,102.08,102.15,29513.0,75.4681,75.4755,75.3795,75.4312,29513.0
2018-06-06 10:55:00,102.14,102.17,102.04,102.17,20241.0,75.4238,75.4459,75.3499,75.4459,20241.0
2018-06-06 11:00:00,102.17,102.17,102.04,102.05,13303.0,75.4459,75.4459,75.3499,75.3573,13303.0
2018-06-06 11:05:00,102.03,102.12,102.01,102.1,9200.0,75.3426,75.409,75.3278,75.3942,9200.0
2018-06-06 11:10:00,102.09,102.11,102.0,102.07,24852.0,75.3869,75.4016,75.3204,75.3721,24852.0
2018-06-06 11:15:00,102.08,102.12,101.99,102.05,26299.0,75.3795,75.409,75.313,75.3573,26299.0
2018-06-06 11:20:00,102.05,102.11,102.01,102.09,8007.0,75.3573,75.4016,75.3278,75.3869,8007.0
2018-06-06 11:25:00,102.11,102.11,102.01,102.04,6679.0,75.4016,75.4016,75.3278,75.3499,6679.0
2018-06-06 11:30:00,102.07,102.13,102.05,102.08,17684.0,75.3721,75.4164,75.3573,75.3795,17684.0
2018-06-06 11:35:00,102.08,102.1,101.98,102.05,28295.0,75.3795,75.3942,75.3056,75.3573,28295.0
2018-06-06 11:40:00,102.07,102.08,102.01,102.06,12557.0,75.3721,75.3795,75.3278,75.3647,12557.0
2018-06-06 11:45:00,102.06,102.1,102.03,102.06,11381.0,75.3647,75.3942,75.3426,75.3647,11381.0
2018-06-06 11:50:00,102.07,102.15,102.03,102.09,28181.0,75.3721,75.4312,75.3426,75.3869,28181.0
2018-06-06 11:55:00,102.1,102.1,102.04,102.09,9241.0,75.3942,75.3942,75.3499,75.3869,9241.0
2018-06-06 12:00:00,102.08,102.28,102.05,102.28,21353.0,75.3795,75.5272,75.3573,75.5272,21353.0
2018-06-06 12:05:00,102.31,102.4,102.28,102.31,8536.0,75.5493,75.6158,75.5272,75.5493,8536.0
2018-06-06 12:10:00,102.33,102.39,102.32,102.39,4607.0,75.5641,75.6084,75.5567,75.6084,4607.0
2018-06-06 12:15:00,102.38,102.41,102.3,102.3,9064.0,75.601,75.6232,75.5419,75.5419,9064.0
2018-06-06 12:20:00,102.28,102.29,102.2,102.24,13187.0,75.5272,75.5346,75.4681,75.4976,13187.0
2018-06-06 12:25:00,102.24,102.29,102.22,102.27,8602.0,75.4976,75.5346,75.4829,75.5198,8602.0
2018-06-06 12:30:00,102.28,102.32,102.25,102.29,30703.0,75.5272,75.5567,75.505,75.5346,30703.0
2018-06-06 12:35:00,102.29,102.34,102.25,102.29,35287.0,75.5346,75.5715,75.505,75.5346,35287.0
2018-06-06 12:40:00,102.3,102.3,102.25,102.28,8552.0,75.5419,75.5419,75.505,75.5272,8552.0
2018-06-06 12:45:00,102.28,102.29,102.23,102.27,10383.0,75.5272,75.5346,75.4902,75.5198,10383.0
2018-06-06 12:50:00,102.27,102.29,102.25,102.28,23567.0,75.5198,75.5346,75.505,75.5272,23567.0
2018-06-06 12:55:00,102.28,102.29,102.26,102.27,7627.0,75.5272,75.5346,75.5124,75.5198,7627.0
2018-06-06 13:00:00,102.26,102.28,102.23,102.26,10370.0,75.5124,75.5272,75.4902,75.5124,10370.0
2018-06-06 13:05:00,102.26,102.27,102.22,102.23,4020.0,75.5124,75.5198,75.4829,75.4902,4020.0
2018-06-06 13:10:00,102.22,102.29,102.22,102.28,4723.0,75.4829,75.5346,75.4829,75.5272,4723.0
2018-06-06 13:15:00,102.29,102.29,102.24,102.26,4874.0,75.5346,75.5346,75.4976,75.5124,4874.0
2018-06-06 13:20:00,102.25,102.27,102.2,102.27,6770.0,75.505,75.5198,75.4681,75.5198,6770.0
2018-06-06 13:25:00,102.27,102.28,102.22,102.26,14409.0,75.5198,75.5272,75.4829,75.5124,14409.0
2018-06-06 13:30:00,102.26,102.28,102.23,102.24,7124.0,75.5124,75.5272,75.4902,75.4976,7124.0
2018-06-06 13:35:00,102.25,102.27,102.22,102.23,6201.0,75.505,75.5198,75.4829,75.4902,6201.0
2018-06-06 13:40:00,102.24,102.24,102.17,102.17,3639.0,75.4976,75.4976,75.4459,75.4459,3639.0
2018-06-06 13:45:00,102.17,102.21,102.15,102.15,2171.0,75.4459,75.4755,75.4312,75.4312,2171.0
2018-06-06 13:50:00,102.14,102.2,102.13,102.18,7662.0,75.4238,75.4681,75.4164,75.4533,7662.0
2018-06-06 13:55:00,102.17,102.2,102.16,102.2,4929.0,75.4459,75.4681,75.4386,75.4681,4929.0
2018-06-06 14:00:00,102.21,102.25,102.21,102.23,4234.0,75.4755,75.505,75.4755,75.4902,4234.0
2018-06-06 14:05:00,102.23,102.28,102.23,102.28,11856.0,75.4902,75.5272,75.4902,75.5272,11856.0
2018-06-06 14:10:00,102.27,102.38,102.24,102.32,63535.0,75.5198,75.601,75.4976,75.5567,63535.0
2018-06-06 14:15:00,102.33,102.35,102.3,102.31,17100.0,75.5641,75.5789,75.5419,75.5493,17100.0
2018-06-06 14:20:00,102.31,102.33,102.3,102.32,8548.0,75.5493,75.5641,75.5419,75.5567,8548.0
2018-06-06 14:25:00,102.32,102.33,102.27,102.28,8195.0,75.5567,75.5641,75.5198,75.5272,8195.0
2018-06-06 14:30:00,102.27,102.32,102.26,102.32,6922.0,75.5198,75.5567,75.5124,75.5567,6922.0
2018-06-06 14:35:00,102.31,102.47,102.3,102.45,31312.0,75.5493,75.6675,75.5419,75.6527,31312.0
2018-06-06 14:40:00,102.46,102.63,102.45,102.59,10229.0,75.6601,75.7856,75.6527,75.7561,10229.0
2018-06-06 14:45:00,102.6,102.69,102.58,102.69,5179.0,75.7635,75.8299,75.7487,75.8299,5179.0
2018-06-06 14:50:00,102.69,102.79,102.68,102.75,7753.0,75.8299,75.9038,75.8225,75.8742,7753.0
2018-06-06 14:55:00,102.77,102.83,102.73,102.83,11498.0,75.889,75.9333,75.8595,75.9333,11498.0
2018-06-06 15:00:00,102.82,102.82,102.69,102.69,17471.0,75.9259,75.9259,75.8299,75.8299,17471.0
2018-06-06 15:05:00,102.69,102.84,102.66,102.69,21768.0,75.8299,75.9407,75.8078,75.8299,21768.0
2018-06-06 15:10:00,102.67,102.81,102.67,102.75,19293.0,75.8152,75.9185,75.8152,75.8742,19293.0
2018-06-06 15:15:00,102.75,102.83,102.71,102.78,20629.0,75.8742,75.9333,75.8447,75.8964,20629.0
2018-06-06 15:20:00,102.79,102.84,102.72,102.77,16395.0,75.9038,75.9407,75.8521,75.889,16395.0
2018-06-06 15:25:00,102.77,102.82,102.7,102.78,22350.0,75.889,75.9259,75.8373,75.8964,22350.0
2018-06-06 15:30:00,102.77,102.81,102.71,102.74,18156.0,75.889,75.9185,75.8447,75.8668,18156.0
2018-06-06 15:35:00,102.74,102.74,102.65,102.67,30010.0,75.8668,75.8668,75.8004,75.8152,30010.0
2018-06-06 15:40:00,102.68,102.75,102.66,102.71,34715.0,75.8225,75.8742,75.8078,75.8447,34715.0
2018-06-06 15:45:00,102.72,102.81,102.67,102.79,48020.0,75.8521,75.9185,75.8152,75.9038,48020.0
2018-06-06 15:50:00,102.8,102.82,102.74,102.79,38406.0,75.9112,75.9259,75.8668,75.9038,38406.0
2018-06-06 15:55:00,102.79,102.93,102.79,102.89,129822.0,75.9038,76.0072,75.9038,75.9776,129822.0
2018-06-07 09:30:00,103.18,103.3,102.96,103.09,13951.0,76.1918,76.2804,76.0293,76.1253,13951.0
2018-06-07 09:35:00,102.96,103.2,102.83,103.01,17474.0,76.0293,76.2065,75.9333,76.0662,17474.0
2018-06-07 09:40:00,103.02,103.15,102.93,103.11,4602.0,76.0736,76.1696,76.0072,76.1401,4602.0
2018-06-07 09:45:00,103.12,103.13,102.95,102.95,3300.0,76.1475,76.1548,76.0219,76.0219,3300.0
2018-06-07 09:50:00,102.94,103.06,102.87,102.98,5724.0,76.0145,76.1031,75.9628,76.0441,5724.0
2018-06-07 09:55:00,103.0,103.12,103.0,103.01,6042.0,76.0588,76.1475,76.0588,76.0662,6042.0
2018-06-07 10:00:00,103.02,103.04,102.86,102.86,23302.0,76.0736,76.0884,75.9555,75.9555,23302.0
2018-06-07 10:05:00,102.86,102.87,102.49,102.53,14447.0,75.9555,75.9628,75.6822,75.7118,14447.0
2018-06-07 10:10:00,102.52,102.52,102.43,102.46,9862.0,75.7044,75.7044,75.6379,75.6601,9862.0
2018-06-07 10:15:00,102.43,102.7,102.42,102.63,11475.0,75.6379,75.8373,75.6305,75.7856,11475.0
2018-06-07 10:20:00,102.58,102.59,102.35,102.42,16548.0,75.7487,75.7561,75.5789,75.6305,16548.0
2018-06-07 10:25:00,102.39,102.39,102.23,102.23,8956.0,75.6084,75.6084,75.4902,75.4902,8956.0
2018-06-07 10:30:00,102.22,102.5,102.21,102.5,7618.0,75.4829,75.6896,75.4755,75.6896,7618.0
2018-06-07 10:35:00,102.47,102.61,102.42,102.54,17360.0,75.6675,75.7709,75.6305,75.7192,17360.0
2018-06-07 10:40:00,102.55,102.64,102.41,102.45,34000.0,75.7265,75.793,75.6232,75.6527,34000.0
2018-06-07 10:45:00,102.47,102.54,102.44,102.44,10935.0,75.6675,75.7192,75.6453,75.6453,10935.0
2018-06-07 10:50:00,102.43,102.52,102.39,102.41,12749.0,75.6379,75.7044,75.6084,75.6232,12749.0
2018-06-07 10:55:00,102.42,102.53,102.42,102.44,14941.0,75.6305,75.7118,75.6305,75.6453,14941.0
2018-06-07 11:00:00,102.45,102.51,102.44,102.5,39280.0,75.6527,75.697,75.6453,75.6896,39280.0
2018-06-07 11:05:00,102.49,102.49,102.29,102.35,10141.0,75.6822,75.6822,75.5346,75.5789,10141.0
2018-06-07 11:10:00,102.38,102.41,102.36,102.39,8832.0,75.601,75.6232,75.5862,75.6084,8832.0
2018-06-07 11:15:00,102.4,102.42,102.32,102.34,9509.0,75.6158,75.6305,75.5567,75.5715,9509.0
2018-06-07 11:20:00,102.31,102.45,102.31,102.44,5534.0,75.5493,75.6527,75.5493,75.6453,5534.0
2018-06-07 11:25:00,102.45,102.49,102.42,102.44,6342.0,75.6527,75.6822,75.6305,75.6453,6342.0
2018-06-07 11:30:00,102.44,102.45,102.3,102.32,8900.0,75.6453,75.6527,75.5419,75.5567,8900.0
2018-06-07 11:35:00,102.34,102.37,102.28,102.3,4822.0,75.5715,75.5936,75.5272,75.5419,4822.0
2018-06-07 11:40:00,102.31,102.31,102.17,102.21,9405.0,75.5493,75.5493,75.4459,75.4755,9405.0
2018-06-07 11:45:00,102.23,102.24,102.0,102.0,16627.0,75.4902,75.4976,75.3204,75.3204,16627.0
2018-06-07 11:50:00,101.98,102.01,101.9,101.9,7942.0,75.3056,75.3278,75.2466,75.2466,7942.0
2018-06-07 11:55:00,101.9,102.03,101.87,101.97,12962.0,75.2466,75.3426,75.2244,75.2983,12962.0
2018-06-07 12:00:00,101.98,102.03,101.93,102.01,8269.0,75.3056,75.3426,75.2687,75.3278,8269.0
2018-06-07 12:05:00,101.98,102.11,101.98,102.11,18723.0,75.3056,75.4016,75.3056,75.4016,18723.0
2018-06-07 12:10:00,102.1,102.18,102.02,102.08,15109.0,75.3942,75.4533,75.3352,75.3795,15109.0
2018-06-07 12:15:00,102.06,102.17,102.02,102.1,17588.0,75.3647,75.4459,75.3352,75.3942,17588.0
2018-06-07 12:20:00,102.11,102.15,102.03,102.09,20309.0,75.4016,75.4312,75.3426,75.3869,20309.0
2018-06-07 12:25:00,102.11,102.33,102.07,102.33,12759.0,75.4016,75.5641,75.3721,75.5641,12759.0
2018-06-07 12:30:00,102.3,102.3,102.15,102.2,11051.0,75.5419,75.5419,75.4312,75.4681,11051.0
2018-06-07 12:35:00,102.2,102.3,102.19,102.3,14628.0,75.4681,75.5419,75.4607,75.5419,14628.0
2018-06-07 12:40:00,102.27,102.27,102.22,102.23,4418.0,75.5198,75.5198,75.4829,75.4902,4418.0
2018-06-07 12:45:00,102.25,102.33,102.23,102.3,3422.0,75.505,75.5641,75.4902,75.5419,3422.0
2018-06-07 12:50:00,102.32,102.47,102.32,102.44,16860.0,75.5567,75.6675,75.5567,75.6453,16860.0
2018-06-07 12:55:00,102.48,102.48,102.36,102.41,6141.0,75.6749,75.6749,75.5862,75.6232,6141.0
2018-06-07 13:00:00,102.43,102.46,102.39,102.43,15001.0,75.6379,75.6601,75.6084,75.6379,15001.0
2018-06-07 13:05:00,102.44,102.48,102.39,102.43,22462.0,75.6453,75.6749,75.6084,75.6379,22462.0
2018-06-07 13:10:00,102.42,102.45,102.37,102.37,11868.0,75.6305,75.6527,75.5936,75.5936,11868.0
2018-06-07 13:15:00,102.39,102.41,102.32,102.33,7853.0,75.6084,75.6232,75.5567,75.5641,7853.0
2018-06-07 13:20:00,102.35,102.36,102.27,102.27,4536.0,75.5789,75.5862,75.5198,75.5198,4536.0
2018-06-07 13:25:00,102.28,102.34,102.27,102.28,5302.0,75.5272,75.5715,75.5198,75.5272,5302.0
2018-06-07 13:30:00,102.31,102.54,102.29,102.52,13510.0,75.5493,75.7192,75.5346,75.7044,13510.0
2018-06-07 13:35:00,102.52,102.53,102.29,102.29,34397.0,75.7044,75.7118,75.5346,75.5346,34397.0
2018-06-07 13:40:00,102.3,102.4,102.23,102.36,26652.0,75.5419,75.6158,75.4902,75.5862,26652.0
2018-06-07 13:45:00,102.34,102.44,102.3,102.42,8373.0,75.5715,75.6453,75.5419,75.6305,8373.0
2018-06-07 13:50:00,102.4,102.41,102.3,102.38,9844.0,75.6158,75.6232,75.5419,75.601,9844.0
2018-06-07 13:55:00,102.4,102.41,102.33,102.38,2988.0,75.6158,75.6232,75.5641,75.601,2988.0
2018-06-07 14:00:00,102.4,102.48,102.38,102.46,17850.0,75.6158,75.6749,75.601,75.6601,17850.0
2018-06-07 14:05:00,102.48,102.53,102.4,102.4,22524.0,75.6749,75.7118,75.6158,75.6158,22524.0
2018-06-07 14:10:00,102.41,102.44,102.36,102.41,13811.0,75.6232,75.6453,75.5862,75.6232,13811.0
2018-06-07 14:15:00,102.42,102.48,102.42,102.43,8656.0,75.6305,75.6749,75.6305,75.6379,8656.0
2018-06-07 14:20:00,102.43,102.44,102.3,102.38,10827.0,75.6379,75.6453,75.5419,75.601,10827.0
2018-06-07 14:25:00,102.37,102.43,102.33,102.39,10386.0,75.5936,75.6379,75.5641,75.6084,10386.0
2018-06-07 14:30:00,102.43,102.59,102.4,102.56,5824.0,75.6379,75.7561,75.6158,75.7339,5824.0
2018-06-07 14:35:00,102.56,102.62,102.49,102.62,7847.0,75.7339,75.7782,75.6822,75.7782,7847.0
2018-06-07 14:40:00,102.6,102.61,102.5,102.5,16444.0,75.7635,75.7709,75.6896,75.6896,16444.0
2018-06-07 14:45:00,102.5,102.52,102.48,102.48,5791.0,75.6896,75.7044,75.6749,75.6749,5791.0
2018-06-07 14:50:00,102.48,102.48,102.41,102.44,7456.0,75.6749,75.6749,75.6232,75.6453,7456.0
2018-06-07 14:55:00,102.44,102.47,102.43,102.44,6689.0,75.6453,75.6675,75.6379,75.6453,6689.0
2018-06-07 15:00:00,102.44,102.49,102.42,102.46,7055.0,75.6453,75.6822,75.6305,75.6601,7055.0
2018-06-07 15:05:00,102.45,102.46,102.38,102.4,6560.0,75.6527,75.6601,75.601,75.6158,6560.0
2018-06-07 15:10:00,102.39,102.43,102.35,102.42,9660.0,75.6084,75.6379,75.5789,75.6305,9660.0
2018-06-07 15:15:00,102.43,102.52,102.42,102.5,14883.0,75.6379,75.7044,75.6305,75.6896,14883.0
2018-06-07 15:20:00,102.51,102.6,102.5,102.56,23540.0,75.697,75.7635,75.6896,75.7339,23540.0
2018-06-07 15:25:00,102.56,102.58,102.43,102.48,18233.0,75.7339,75.7487,75.6379,75.6749,18233.0
2018-06-07 15:30:00,102.47,102.54,102.45,102.51,22681.0,75.6675,75.7192,75.6527,75.697,22681.0
2018-06-07 15:35:00,102.51,102.55,102.45,102.47,20786.0,75.697,75.7265,75.6527,75.6675,20786.0
2018-06-07 15:40:00,102.48,102.49,102.33,102.37,22173.0,75.6749,75.6822,75.5641,75.5936,22173.0
2018-06-07 15:45:00,102.36,102.44,102.35,102.44,26846.0,75.5862,75.6453,75.5789,75.6453,26846.0
2018-06-07 15:50:00,102.44,102.48,102.41,102.47,30355.0,75.6453,75.6749,75.6232,75.6675,30355.0
2018-06-07 15:55:00,102.46,102.48,102.39,102.43,105388.0,75.6601,75.6749,75.6084,75.6379,105388.0
2018-06-08 09:30:00,102.71,103.09,102.45,102.58,35022.0,75.8447,76.1253,75.6527,75.7487,35022.0
2018-06-08 09:35:00,102.48,102.62,102.42,102.54,26098.0,75.6749,75.7782,75.6305,75.7192,26098.0
2018-06-08 09:40:00,102.62,102.97,102.6,102.65,75495.0,75.7782,76.0367,75.7635,75.8004,75495.0
2018-06-08 09:45:00,102.63,102.75,102.51,102.65,123166.0,75.7856,75.8742,75.697,75.8004,123166.0
2018-06-08 09:50:00,102.64,102.68,102.47,102.53,48669.0,75.793,75.8225,75.6675,75.7118,48669.0
2018-06-08 09:55:00,102.53,102.6,102.49,102.54,49819.0,75.7118,75.7635,75.6822,75.7192,49819.0
2018-06-08 10:00:00,102.54,102.55,102.44,102.46,40821.0,75.7192,75.7265,75.6453,75.6601,40821.0
2018-06-08 10:05:00,102.47,102.62,102.41,102.58,25476.0,75.6675,75.7782,75.6232,75.7487,25476.0
2018-06-08 10:10:00,102.59,102.66,102.52,102.65,21953.0,75.7561,75.8078,75.7044,75.8004,21953.0
2018-06-08 10:15:00,102.65,102.77,102.58,102.72,61567.0,75.8004,75.889,75.7487,75.8521,61567.0
2018-06-08 10:20:00,102.72,102.75,102.57,102.66,37072.0,75.8521,75.8742,75.7413,75.8078,37072.0
2018-06-08 10:25:00,102.65,102.67,102.48,102.48,26518.0,75.8004,75.8152,75.6749,75.6749,26518.0
2018-06-08 10:30:00,102.5,102.67,102.5,102.62,40049.0,75.6896,75.8152,75.6896,75.7782,40049.0
2018-06-08 10:35:00,102.62,102.68,102.52,102.62,20760.0,75.7782,75.8225,75.7044,75.7782,20760.0
2018-06-08 10:40:00,102.65,102.72,102.62,102.67,25668.0,75.8004,75.8521,75.7782,75.8152,25668.0
2018-06-08 10:45:00,102.67,102.7,102.56,102.59,12675.0,75.8152,75.8373,75.7339,75.7561,12675.0
2018-06-08 10:50:00,102.6,102.64,102.52,102.62,18357.0,75.7635,75.793,75.7044,75.7782,18357.0
2018-06-08 10:55:00,102.62,102.64,102.57,102.58,18230.0,75.7782,75.793,75.7413,75.7487,18230.0
2018-06-08 11:00:00,102.58,102.66,102.51,102.53,30686.0,75.7487,75.8078,75.697,75.7118,30686.0
2018-06-08 11:05:00,102.54,102.6,102.48,102.56,16333.0,75.7192,75.7635,75.6749,75.7339,16333.0
2018-06-08 11:10:00,102.57,102.59,102.53,102.57,13567.0,75.7413,75.7561,75.7118,75.7413,13567.0
2018-06-08 11:15:00,102.58,102.65,102.52,102.53,35746.0,75.7487,75.8004,75.7044,75.7118,35746.0
2018-06-08 11:20:00,102.54,102.57,102.49,102.55,6582.0,75.7192,75.7413,75.6822,75.7265,6582.0
2018-06-08 11:25:00,102.53,102.59,102.46,102.52,24423.0,75.7118,75.7561,75.6601,75.7044,24423.0
2018-06-08 11:30:00,102.48,102.54,102.45,102.47,11733.0,75.6749,75.7192,75.6527,75.6675,11733.0
2018-06-08 11:35:00,102.47,102.48,102.34,102.36,11000.0,75.6675,75.6749,75.5715,75.5862,11000.0
2018-06-08 11:40:00,102.36,102.41,102.24,102.3,8810.0,75.5862,75.6232,75.4976,75.5419,8810.0
2018-06-08 11:45:00,102.31,102.43,102.06,102.28,37764.0,75.5493,75.6379,75.3647,75.5272,37764.0
2018-06-08 11:50:00,102.3,102.38,102.29,102.32,5495.0,75.5419,75.601,75.5346,75.5567,5495.0
2018-06-08 11:55:00,102.36,102.45,102.33,102.4,15107.0,75.5862,75.6527,75.5641,75.6158,15107.0
2018-06-08 12:00:00,102.37,102.4,102.28,102.28,7231.0,75.5936,75.6158,75.5272,75.5272,7231.0
2018-06-08 12:05:00,102.28,102.33,102.14,102.14,36891.0,75.5272,75.5641,75.4238,75.4238,36891.0
2018-06-08 12:10:00,102.15,102.3,102.15,102.27,43269.0,75.4312,75.5419,75.4312,75.5198,43269.0
2018-06-08 12:15:00,102.27,102.42,102.27,102.41,10202.0,75.5198,75.6305,75.5198,75.6232,10202.0
2018-06-08 12:20:00,102.41,102.42,102.35,102.41,10268.0,75.6232,75.6305,75.5789,75.6232,10268.0
2018-06-08 12:25:00,102.41,102.41,102.34,102.38,15700.0,75.6232,75.6232,75.5715,75.601,15700.0
2018-06-08 12:30:00,102.4,102.52,102.37,102.45,65171.0,75.6158,75.7044,75.5936,75.6527,65171.0
2018-06-08 12:35:00,102.45,102.54,102.43,102.51,12544.0,75.6527,75.7192,75.6379,75.697,12544.0
2018-06-08 12:40:00,102.5,102.52,102.35,102.35,20200.0,75.6896,75.7044,75.5789,75.5789,20200.0
2018-06-08 12:45:00,102.35,102.48,102.35,102.4,24203.0,75.5789,75.6749,75.5789,75.6158,24203.0
2018-06-08 12:50:00,102.4,102.54,102.4,102.48,26936.0,75.6158,75.7192,75.6158,75.6749,26936.0
2018-06-08 12:55:00,102.48,102.48,102.37,102.43,28459.0,75.6749,75.6749,75.5936,75.6379,28459.0
2018-06-08 13:00:00,102.44,102.47,102.36,102.37,33132.0,75.6453,75.6675,75.5862,75.5936,33132.0
2018-06-08 13:05:00,102.4,102.62,102.36,102.53,23801.0,75.6158,75.7782,75.5862,75.7118,23801.0
2018-06-08 13:10:00,102.52,102.52,102.44,102.49,5271.0,75.7044,75.7044,75.6453,75.6822,5271.0
2018-06-08 13:15:00,102.49,102.49,102.35,102.36,4547.0,75.6822,75.6822,75.5789,75.5862,4547.0
2018-06-08 13:20:00,102.33,102.46,102.33,102.41,3624.0,75.5641,75.6601,75.5641,75.6232,3624.0
2018-06-08 13:25:00,102.43,102.48,102.38,102.4,81713.0,75.6379,75.6749,75.601,75.6158,81713.0
2018-06-08 13:30:00,102.42,102.49,102.38,102.42,12490.0,75.6305,75.6822,75.601,75.6305,12490.0
2018-06-08 13:35:00,102.42,102.43,102.37,102.39,4256.0,75.6305,75.6379,75.5936,75.6084,4256.0
2018-06-08 13:40:00,102.41,102.45,102.35,102.37,7600.0,75.6232,75.6527,75.5789,75.5936,7600.0
2018-06-08 13:45:00,102.39,102.42,102.36,102.37,4747.0,75.6084,75.6305,75.5862,75.5936,4747.0
2018-06-08 13:50:00,102.35,102.38,102.21,102.25,15525.0,75.5789,75.601,75.4755,75.505,15525.0
2018-06-08 13:55:00,102.27,102.33,102.24,102.31,14898.0,75.5198,75.5641,75.4976,75.5493,14898.0
2018-06-08 14:00:00,102.3,102.33,102.25,102.3,16449.0,75.5419,75.5641,75.505,75.5419,16449.0
2018-06-08 14:05:00,102.3,102.31,102.25,102.28,82439.0,75.5419,75.5493,75.505,75.5272,82439.0
2018-06-08 14:10:00,102.29,102.34,102.23,102.26,17838.0,75.5346,75.5715,75.4902,75.5124,17838.0
2018-06-08 14:15:00,102.25,102.29,102.22,102.24,10379.0,75.505,75.5346,75.4829,75.4976,10379.0
2018-06-08 14:20:00,102.24,102.28,102.19,102.22,9009.0,75.4976,75.5272,75.4607,75.4829,9009.0
2018-06-08 14:25:00,102.23,102.33,102.18,102.33,25111.0,75.4902,75.5641,75.4533,75.5641,25111.0
2018-06-08 14:30:00,102.31,102.4,102.29,102.34,16896.0,75.5493,75.6158,75.5346,75.5715,16896.0
2018-06-08 14:35:00,102.36,102.38,102.29,102.35,7827.0,75.5862,75.601,75.5346,75.5789,7827.0
2018-06-08 14:40:00,102.37,102.48,102.35,102.48,90569.0,75.5936,75.6749,75.5789,75.6749,90569.0
2018-06-08 14:45:00,102.51,102.64,102.41,102.48,31354.0,75.697,75.793,75.6232,75.6749,31354.0
2018-06-08 14:50:00,102.48,102.5,102.36,102.4,16393.0,75.6749,75.6896,75.5862,75.6158,16393.0
2018-06-08 14:55:00,102.4,102.51,102.38,102.47,27745.0,75.6158,75.697,75.601,75.6675,27745.0
2018-06-08 15:00:00,102.46,102.52,102.43,102.44,14487.0,75.6601,75.7044,75.6379,75.6453,14487.0
2018-06-08 15:05:00,102.46,102.47,102.37,102.4,9160.0,75.6601,75.6675,75.5936,75.6158,9160.0
2018-06-08 15:10:00,102.41,102.55,102.39,102.55,12694.0,75.6232,75.7265,75.6084,75.7265,12694.0
2018-06-08 15:15:00,102.56,102.58,102.53,102.55,11118.0,75.7339,75.7487,75.7118,75.7265,11118.0
2018-06-08 15:20:00,102.56,102.62,102.53,102.62,8355.0,75.7339,75.7782,75.7118,75.7782,8355.0
2018-06-08 15:25:00,102.59,102.68,102.56,102.68,10046.0,75.7561,75.8225,75.7339,75.8225,10046.0
2018-06-08 15:30:00,102.65,102.76,102.65,102.71,7175.0,75.8004,75.8816,75.8004,75.8447,7175.0
2018-06-08 15:35:00,102.73,102.86,102.72,102.86,14266.0,75.8595,75.9555,75.8521,75.9555,14266.0
2018-06-08 15:40:00,102.86,102.97,102.85,102.91,26271.0,75.9555,76.0367,75.9481,75.9924,26271.0
2018-06-08 15:45:00,102.89,103.0,102.84,102.95,39709.0,75.9776,76.0588,75.9407,76.0219,39709.0
2018-06-08 15:50:00,102.98,103.2,102.97,103.18,51874.0,76.0441,76.2065,76.0367,76.1918,51874.0
2018-06-08 15:55:00,103.17,103.17,102.99,103.01,89544.0,76.1844,76.1844,76.0515,76.0662,89544.0
2018-06-11 09:30:00,102.96,103.25,102.96,103.1,33529.0,76.0293,76.2435,76.0293,76.1327,33529.0
2018-06-11 09:35:00,103.05,103.22,102.95,103.01,28923.0,76.0958,76.2213,76.0219,76.0662,28923.0
2018-06-11 09:40:00,103.04,103.11,102.81,103.11,22844.0,76.0884,76.1401,75.9185,76.1401,22844.0
2018-06-11 09:45:00,103.07,103.1,102.93,103.1,10059.0,76.1105,76.1327,76.0072,76.1327,10059.0
2018-06-11 09:50:00,103.07,103.11,103.02,103.02,4619.0,76.1105,76.1401,76.0736,76.0736,4619.0
2018-06-11 09:55:00,103.02,103.31,102.97,103.31,5584.0,76.0736,76.2878,76.0367,76.2878,5584.0
2018-06-11 10:00:00,103.33,103.37,103.27,103.29,11152.0,76.3025,76.3321,76.2582,76.273,11152.0
2018-06-11 10:05:00,103.29,103.29,103.09,103.09,2783.0,76.273,76.273,76.1253,76.1253,2783.0
2018-06-11 10:10:00,103.07,103.16,103.06,103.08,4817.0,76.1105,76.177,76.1031,76.1179,4817.0
2018-06-11 10:15:00,103.07,103.12,102.91,103.12,45087.0,76.1105,76.1475,75.9924,76.1475,45087.0
2018-06-11 10:20:00,103.12,103.12,102.87,102.99,87888.0,76.1475,76.1475,75.9628,76.0515,87888.0
2018-06-11 10:25:00,102.99,103.13,102.99,103.12,17904.0,76.0515,76.1548,76.0515,76.1475,17904.0
2018-06-11 10:30:00,103.09,103.13,102.96,103.09,18624.0,76.1253,76.1548,76.0293,76.1253,18624.0
2018-06-11 10:35:00,103.07,103.07,102.97,103.03,18515.0,76.1105,76.1105,76.0367,76.081,18515.0
2018-06-11 10:40:00,103.03,103.04,102.95,103.01,17088.0,76.081,76.0884,76.0219,76.0662,17088.0
2018-06-11 10:45:00,103.01,103.01,102.88,102.92,7382.0,76.0662,76.0662,75.9702,75.9998,7382.0
2018-06-11 10:50:00,102.93,102.94,102.78,102.85,12936.0,76.0072,76.0145,75.8964,75.9481,12936.0
2018-06-11 10:55:00,102.84,103.0,102.81,102.96,20014.0,75.9407,76.0588,75.9185,76.0293,20014.0
2018-06-11 11:00:00,102.97,103.02,102.91,102.96,16638.0,76.0367,76.0736,75.9924,76.0293,16638.0
2018-06-11 11:05:00,102.97,102.97,102.89,102.95,11774.0,76.0367,76.0367,75.9776,76.0219,11774.0
2018-06-11 11:10:00,102.97,103.0,102.92,102.99,18797.0,76.0367,76.0588,75.9998,76.0515,18797.0
2018-06-11 11:15:00,102.98,103.03,102.96,103.01,44373.0,76.0441,76.081,76.0293,76.0662,44373.0
2018-06-11 11:20:00,103.0,103.21,102.98,103.17,23361.0,76.0588,76.2139,76.0441,76.1844,23361.0
2018-06-11 11:25:00,103.17,103.44,103.15,103.41,21562.0,76.1844,76.3838,76.1696,76.3616,21562.0
2018-06-11 11:30:00,103.41,103.52,103.4,103.45,7191.0,76.3616,76.4428,76.3542,76.3911,7191.0
2018-06-11 11:35:00,103.43,103.55,103.41,103.47,7475.0,76.3764,76.465,76.3616,76.4059,7475.0
2018-06-11 11:40:00,103.48,103.73,103.47,103.68,6565.0,76.4133,76.5979,76.4059,76.561,6565.0
2018-06-11 11:45:00,103.7,103.79,103.68,103.78,5661.0,76.5757,76.6422,76.561,76.6348,5661.0
2018-06-11 11:50:00,103.8,103.85,103.76,103.81,12914.0,76.6496,76.6865,76.6201,76.657,12914.0
2018-06-11 11:55:00,103.82,103.87,103.79,103.85,4127.0,76.6644,76.7013,76.6422,76.6865,4127.0
2018-06-11 12:00:00,103.88,103.9,103.81,103.85,8325.0,76.7087,76.7234,76.657,76.6865,8325.0
2018-06-11 12:05:00,103.86,104.05,103.86,103.99,20722.0,76.6939,76.8342,76.6939,76.7899,20722.0
2018-06-11 12:10:00,104.0,104.02,103.8,103.91,30968.0,76.7973,76.812,76.6496,76.7308,30968.0
2018-06-11 12:15:00,103.92,104.04,103.84,104.03,13691.0,76.7382,76.8268,76.6791,76.8194,13691.0
2018-06-11 12:20:00,104.05,104.1,104.04,104.06,5537.0,76.8342,76.8711,76.8268,76.8416,5537.0
2018-06-11 12:25:00,104.06,104.11,104.06,104.09,3900.0,76.8416,76.8785,76.8416,76.8637,3900.0
2018-06-11 12:30:00,104.09,104.15,104.07,104.13,5755.0,76.8637,76.908,76.849,76.8933,5755.0
2018-06-11 12:35:00,104.11,104.18,104.11,104.13,6055.0,76.8785,76.9302,76.8785,76.8933,6055.0
2018-06-11 12:40:00,104.14,104.14,103.99,103.99,22530.0,76.9007,76.9007,76.7899,76.7899,22530.0
2018-06-11 12:45:00,104.01,104.07,104.0,104.03,2325.0,76.8047,76.849,76.7973,76.8194,2325.0
2018-06-11 12:50:00,104.03,104.09,104.03,104.08,5099.0,76.8194,76.8637,76.8194,76.8564,5099.0
2018-06-11 12:55:00,104.09,104.16,104.09,104.1,5131.0,76.8637,76.9154,76.8637,76.8711,5131.0
2018-06-11 13:00:00,104.13,104.13,104.03,104.04,5730.0,76.8933,76.8933,76.8194,76.8268,5730.0
2018-06-11 13:05:00,104.02,104.05,103.98,104.04,7182.0,76.812,76.8342,76.7825,76.8268,7182.0
2018-06-11 13:10:00,104.06,104.09,103.98,103.98,6160.0,76.8416,76.8637,76.7825,76.7825,6160.0
2018-06-11 13:15:00,103.98,104.1,103.98,104.1,3965.0,76.7825,76.8711,76.7825,76.8711,3965.0
2018-06-11 13:20:00,104.09,104.11,104.04,104.04,3442.0,76.8637,76.8785,76.8268,76.8268,3442.0
2018-06-11 13:25:00,104.06,104.13,104.06,104.12,4539.0,76.8416,76.8933,76.8416,76.8859,4539.0
2018-06-11 13:30:00,104.09,104.18,104.09,104.18,2761.0,76.8637,76.9302,76.8637,76.9302,2761.0
2018-06-11 13:35:00,104.16,104.22,104.16,104.21,5557.0,76.9154,76.9597,76.9154,76.9523,5557.0
2018-06-11 13:40:00,104.22,104.22,104.1,104.12,19910.0,76.9597,76.9597,76.8711,76.8859,19910.0
2018-06-11 13:45:00,104.1,104.11,104.05,104.06,7967.0,76.8711,76.8785,76.8342,76.8416,7967.0
2018-06-11 13:50:00,104.09,104.16,104.06,104.15,10157.0,76.8637,76.9154,76.8416,76.908,10157.0
2018-06-11 13:55:00,104.14,104.16,104.05,104.06,9906.0,76.9007,76.9154,76.8342,76.8416,9906.0
2018-06-11 14:00:00,104.03,104.03,103.94,104.01,8137.0,76.8194,76.8194,76.753,76.8047,8137.0
2018-06-11 14:05:00,104.01,104.04,103.98,104.02,16339.0,76.8047,76.8268,76.7825,76.812,16339.0
2018-06-11 14:10:00,104.03,104.09,104.01,104.07,6382.0,76.8194,76.8637,76.8047,76.849,6382.0
2018-06-11 14:15:00,104.08,104.19,104.08,104.16,6169.0,76.8564,76.9376,76.8564,76.9154,6169.0
2018-06-11 14:20:00,104.16,104.16,104.09,104.13,5791.0,76.9154,76.9154,76.8637,76.8933,5791.0
2018-06-11 14:25:00,104.12,104.13,104.09,104.11,6405.0,76.8859,76.8933,76.8637,76.8785,6405.0
2018-06-11 14:30:00,104.11,104.19,104.08,104.08,10986.0,76.8785,76.9376,76.8564,76.8564,10986.0
2018-06-11 14:35:00,104.08,104.09,103.97,104.07,41556.0,76.8564,76.8637,76.7751,76.849,41556.0
2018-06-11 14:40:00,104.07,104.07,103.96,103.98,10000.0,76.849,76.849,76.7677,76.7825,10000.0
2018-06-11 14:45:00,103.99,103.99,103.83,103.85,6615.0,76.7899,76.7899,76.6717,76.6865,6615.0
2018-06-11 14:50:00,103.85,103.86,103.79,103.82,5073.0,76.6865,76.6939,76.6422,76.6644,5073.0
2018-06-11 14:55:00,103.8,103.82,103.75,103.75,10869.0,76.6496,76.6644,76.6127,76.6127,10869.0
2018-06-11 15:00:00,103.73,103.76,103.65,103.67,10168.0,76.5979,76.6201,76.5388,76.5536,10168.0
2018-06-11 15:05:00,103.67,103.68,103.59,103.66,11306.0,76.5536,76.561,76.4945,76.5462,11306.0
2018-06-11 15:10:00,103.64,103.68,103.64,103.67,5365.0,76.5314,76.561,76.5314,76.5536,5365.0
2018-06-11 15:15:00,103.66,103.74,103.64,103.73,10437.0,76.5462,76.6053,76.5314,76.5979,10437.0
2018-06-11 15:20:00,103.74,103.77,103.68,103.69,15299.0,76.6053,76.6274,76.561,76.5684,15299.0
2018-06-11 15:25:00,103.69,103.71,103.64,103.71,16079.0,76.5684,76.5831,76.5314,76.5831,16079.0
2018-06-11 15:30:00,103.7,103.8,103.7,103.76,41948.0,76.5757,76.6496,76.5757,76.6201,41948.0
2018-06-11 15:35:00,103.75,103.82,103.72,103.73,19808.0,76.6127,76.6644,76.5905,76.5979,19808.0
2018-06-11 15:40:00,103.73,103.75,103.58,103.66,50558.0,76.5979,76.6127,76.4871,76.5462,50558.0
2018-06-11 15:45:00,103.64,103.69,103.55,103.56,113990.0,76.5314,76.5684,76.465,76.4724,113990.0
2018-06-11 15:50:00,103.55,103.55,103.41,103.47,95512.0,76.465,76.465,76.3616,76.4059,95512.0
2018-06-11 15:55:00,103.48,103.52,103.29,103.34,189172.0,76.4133,76.4428,76.273,76.3099,189172.0
2018-06-12 09:30:00,103.17,103.35,102.82,102.82,19540.0,76.1844,76.3173,75.9259,75.9259,19540.0
2018-06-12 09:35:00,102.78,102.91,102.51,102.54,9074.0,75.8964,75.9924,75.697,75.7192,9074.0
2018-06-12 09:40:00,102.61,102.83,102.6,102.75,9407.0,75.7709,75.9333,75.7635,75.8742,9407.0
2018-06-12 09:45:00,102.75,102.77,102.57,102.66,13561.0,75.8742,75.889,75.7413,75.8078,13561.0
2018-06-12 09:50:00,102.73,102.97,102.68,102.97,5661.0,75.8595,76.0367,75.8225,76.0367,5661.0
2018-06-12 09:55:00,102.96,103.1,102.96,103.08,5555.0,76.0293,76.1327,76.0293,76.1179,5555.0
2018-06-12 10:00:00,103.05,103.44,103.04,103.36,27397.0,76.0958,76.3838,76.0884,76.3247,27397.0
2018-06-12 10:05:00,103.37,103.54,103.3,103.53,46192.0,76.3321,76.4576,76.2804,76.4502,46192.0
2018-06-12 10:10:00,103.54,103.6,103.36,103.44,22427.0,76.4576,76.5019,76.3247,76.3838,22427.0
2018-06-12 10:15:00,103.45,103.77,103.43,103.75,31031.0,76.3911,76.6274,76.3764,76.6127,31031.0
2018-06-12 10:20:00,103.74,104.22,103.73,104.11,28826.0,76.6053,76.9597,76.5979,76.8785,28826.0
2018-06-12 10:25:00,104.07,104.18,104.01,104.03,20706.0,76.849,76.9302,76.8047,76.8194,20706.0
2018-06-12 10:30:00,104.03,104.09,103.9,104.09,88936.0,76.8194,76.8637,76.7234,76.8637,88936.0
2018-06-12 10:35:00,104.09,104.13,103.99,103.99,13179.0,76.8637,76.8933,76.7899,76.7899,13179.0
2018-06-12 10:40:00,103.99,104.03,103.87,103.88,10889.0,76.7899,76.8194,76.7013,76.7087,10889.0
2018-06-12 10:45:00,103.89,103.95,103.83,103.95,6905.0,76.716,76.7604,76.6717,76.7604,6905.0
2018-06-12 10:50:00,103.89,104.03,103.77,103.84,11688.0,76.716,76.8194,76.6274,76.6791,11688.0
2018-06-12 10:55:00,103.85,103.86,103.71,103.76,10849.0,76.6865,76.6939,76.5831,76.6201,10849.0
2018-06-12 11:00:00,103.76,103.78,103.62,103.77,12532.0,76.6201,76.6348,76.5167,76.6274,12532.0
2018-06-12 11:05:00,103.74,103.89,103.74,103.78,10920.0,76.6053,76.716,76.6053,76.6348,10920.0
2018-06-12 11:10:00,103.78,103.97,103.74,103.97,10925.0,76.6348,76.7751,76.6053,76.7751,10925.0
2018-06-12 11:15:00,103.97,104.03,103.88,103.98,12192.0,76.7751,76.8194,76.7087,76.7825,12192.0
2018-06-12 11:20:00,103.97,104.01,103.93,103.95,7599.0,76.7751,76.8047,76.7456,76.7604,7599.0
2018-06-12 11:25:00,103.92,104.0,103.89,103.98,6726.0,76.7382,76.7973,76.716,76.7825,6726.0
2018-06-12 11:30:00,103.98,104.03,103.89,103.89,7241.0,76.7825,76.8194,76.716,76.716,7241.0
2018-06-12 11:35:00,103.89,103.9,103.65,103.7,13687.0,76.716,76.7234,76.5388,76.5757,13687.0
2018-06-12 11:40:00,103.73,103.85,103.71,103.82,3598.0,76.5979,76.6865,76.5831,76.6644,3598.0
2018-06-12 11:45:00,103.85,103.96,103.79,103.96,6661.0,76.6865,76.7677,76.6422,76.7677,6661.0
2018-06-12 11:50:00,103.98,103.99,103.81,103.87,7436.0,76.7825,76.7899,76.657,76.7013,7436.0
2018-06-12 11:55:00,103.93,103.98,103.86,103.86,5944.0,76.7456,76.7825,76.6939,76.6939,5944.0
2018-06-12 12:00:00,103.85,103.94,103.85,103.9,3206.0,76.6865,76.753,76.6865,76.7234,3206.0
2018-06-12 12:05:00,103.9,103.96,103.83,103.91,11294.0,76.7234,76.7677,76.6717,76.7308,11294.0
2018-06-12 12:10:00,103.87,104.12,103.87,103.98,29323.0,76.7013,76.8859,76.7013,76.7825,29323.0
2018-06-12 12:15:00,104.02,104.12,104.01,104.09,5947.0,76.812,76.8859,76.8047,76.8637,5947.0
2018-06-12 12:20:00,104.1,104.12,104.03,104.04,7388.0,76.8711,76.8859,76.8194,76.8268,7388.0
2018-06-12 12:25:00,104.07,104.24,104.06,104.2,17787.0,76.849,76.9745,76.8416,76.945,17787.0
2018-06-12 12:30:00,104.17,104.25,104.17,104.25,4666.0,76.9228,76.9819,76.9228,76.9819,4666.0
2018-06-12 12:35:00,104.26,104.28,104.21,104.26,9109.0,76.9893,77.004,76.9523,76.9893,9109.0
2018-06-12 12:40:00,104.29,104.4,104.29,104.4,10576.0,77.0114,77.0927,77.0114,77.0927,10576.0
2018-06-12 12:45:00,104.37,104.4,104.3,104.31,4619.0,77.0705,77.0927,77.0188,77.0262,4619.0
2018-06-12 12:50:00,104.32,104.34,104.24,104.31,28881.0,77.0336,77.0483,76.9745,77.0262,28881.0
2018-06-12 12:55:00,104.33,104.34,104.2,104.24,22583.0,77.041,77.0483,76.945,76.9745,22583.0
2018-06-12 13:00:00,104.23,104.24,104.06,104.1,81387.0,76.9671,76.9745,76.8416,76.8711,81387.0
2018-06-12 13:05:00,104.08,104.09,103.99,103.99,7809.0,76.8564,76.8637,76.7899,76.7899,7809.0
2018-06-12 13:10:00,103.99,104.03,103.92,104.0,5200.0,76.7899,76.8194,76.7382,76.7973,5200.0
2018-06-12 13:15:00,104.01,104.08,104.0,104.04,6372.0,76.8047,76.8564,76.7973,76.8268,6372.0
2018-06-12 13:20:00,104.0,104.06,104.0,104.06,5311.0,76.7973,76.8416,76.7973,76.8416,5311.0
2018-06-12 13:25:00,104.03,104.18,104.03,104.18,4369.0,76.8194,76.9302,76.8194,76.9302,4369.0
2018-06-12 13:30:00,104.18,104.28,104.18,104.28,10685.0,76.9302,77.004,76.9302,77.004,10685.0
2018-06-12 13:35:00,104.27,104.3,104.2,104.2,5700.0,76.9967,77.0188,76.945,76.945,5700.0
2018-06-12 13:40:00,104.18,104.23,104.13,104.15,9144.0,76.9302,76.9671,76.8933,76.908,9144.0
2018-06-12 13:45:00,104.18,104.41,104.18,104.41,5927.0,76.9302,77.1,76.9302,77.1,5927.0
2018-06-12 13:50:00,104.41,104.41,104.32,104.35,7816.0,77.1,77.1,77.0336,77.0557,7816.0
2018-06-12 13:55:00,104.37,104.4,104.33,104.36,8901.0,77.0705,77.0927,77.041,77.0631,8901.0
2018-06-12 14:00:00,104.37,104.37,104.27,104.28,5671.0,77.0705,77.0705,76.9967,77.004,5671.0
2018-06-12 14:05:00,104.29,104.31,104.2,104.27,7123.0,77.0114,77.0262,76.945,76.9967,7123.0
2018-06-12 14:10:00,104.27,104.34,104.27,104.29,52699.0,76.9967,77.0483,76.9967,77.0114,52699.0
2018-06-12 14:15:00,104.28,104.34,104.27,104.29,13655.0,77.004,77.0483,76.9967,77.0114,13655.0
2018-06-12 14:20:00,104.28,104.28,104.22,104.25,7171.0,77.004,77.004,76.9597,76.9819,7171.0
2018-06-12 14:25:00,104.25,104.25,104.16,104.2,8627.0,76.9819,76.9819,76.9154,76.945,8627.0
2018-06-12 14:30:00,104.21,104.21,104.14,104.15,7290.0,76.9523,76.9523,76.9007,76.908,7290.0
2018-06-12 14:35:00,104.15,104.15,104.08,104.14,5425.0,76.908,76.908,76.8564,76.9007,5425.0
2018-06-12 14:40:00,104.11,104.24,104.11,104.23,8946.0,76.8785,76.9745,76.8785,76.9671,8946.0
2018-06-12 14:45:00,104.23,104.29,104.16,104.18,15106.0,76.9671,77.0114,76.9154,76.9302,15106.0
2018-06-12 14:50:00,104.19,104.27,104.14,104.23,11398.0,76.9376,76.9967,76.9007,76.9671,11398.0
2018-06-12 14:55:00,104.21,104.26,104.15,104.21,13886.0,76.9523,76.9893,76.908,76.9523,13886.0
2018-06-12 15:00:00,104.21,104.22,104.14,104.19,9800.0,76.9523,76.9597,76.9007,76.9376,9800.0
2018-06-12 15:05:00,104.2,104.21,104.11,104.11,75262.0,76.945,76.9523,76.8785,76.8785,75262.0
2018-06-12 15:10:00,104.13,104.34,104.09,104.34,109650.0,76.8933,77.0483,76.8637,77.0483,109650.0
2018-06-12 15:15:00,104.36,104.49,104.34,104.49,35624.0,77.0631,77.1591,77.0483,77.1591,35624.0
2018-06-12 15:20:00,104.48,104.54,104.47,104.51,34230.0,77.1517,77.196,77.1443,77.1739,34230.0
2018-06-12 15:25:00,104.52,104.6,104.5,104.55,38260.0,77.1813,77.2403,77.1665,77.2034,38260.0
2018-06-12 15:30:00,104.55,104.57,104.4,104.4,38702.0,77.2034,77.2182,77.0927,77.0927,38702.0
2018-06-12 15:35:00,104.4,104.4,104.27,104.28,16635.0,77.0927,77.0927,76.9967,77.004,16635.0
2018-06-12 15:40:00,104.28,104.39,104.28,104.32,29922.0,77.004,77.0853,77.004,77.0336,29922.0
2018-06-12 15:45:00,104.32,104.48,104.28,104.46,59476.0,77.0336,77.1517,77.004,77.137,59476.0
2018-06-12 15:50:00,104.47,104.52,104.39,104.45,78823.0,77.1443,77.1813,77.0853,77.1296,78823.0
2018-06-12 15:55:00,104.46,104.71,104.46,104.67,282145.0,77.137,77.3216,77.137,77.292,282145.0
2018-06-13 09:30:00,104.43,104.59,103.69,103.79,46346.0,77.1148,77.233,76.5684,76.6422,46346.0
2018-06-13 09:35:00,103.73,103.76,103.11,103.28,41155.0,76.5979,76.6201,76.1401,76.2656,41155.0
2018-06-13 09:40:00,103.22,103.58,103.18,103.58,40992.0,76.2213,76.4871,76.1918,76.4871,40992.0
2018-06-13 09:45:00,103.6,103.74,103.54,103.73,21468.0,76.5019,76.6053,76.4576,76.5979,21468.0
2018-06-13 09:50:00,103.71,103.89,103.56,103.84,58628.0,76.5831,76.716,76.4724,76.6791,58628.0
2018-06-13 09:55:00,103.88,103.94,103.51,103.65,16669.0,76.7087,76.753,76.4354,76.5388,16669.0
2018-06-13 10:00:00,103.63,103.85,103.59,103.84,5755.0,76.5241,76.6865,76.4945,76.6791,5755.0
2018-06-13 10:05:00,103.84,103.86,103.73,103.75,5845.0,76.6791,76.6939,76.5979,76.6127,5845.0
2018-06-13 10:10:00,103.78,103.82,103.7,103.76,7146.0,76.6348,76.6644,76.5757,76.6201,7146.0
2018-06-13 10:15:00,103.8,103.81,103.65,103.67,9809.0,76.6496,76.657,76.5388,76.5536,9809.0
2018-06-13 10:20:00,103.69,103.69,103.5,103.5,10707.0,76.5684,76.5684,76.4281,76.4281,10707.0
2018-06-13 10:25:00,103.5,103.52,103.41,103.44,8937.0,76.4281,76.4428,76.3616,76.3838,8937.0
2018-06-13 10:30:00,103.45,103.5,103.22,103.22,7194.0,76.3911,76.4281,76.2213,76.2213,7194.0
2018-06-13 10:35:00,103.19,103.19,102.95,103.0,22520.0,76.1991,76.1991,76.0219,76.0588,22520.0
2018-06-13 10:40:00,102.99,103.02,102.85,102.85,12124.0,76.0515,76.0736,75.9481,75.9481,12124.0
2018-06-13 10:45:00,102.86,102.91,102.79,102.85,23686.0,75.9555,75.9924,75.9038,75.9481,23686.0
2018-06-13 10:50:00,102.82,103.05,102.82,103.0,8096.0,75.9259,76.0958,75.9259,76.0588,8096.0
2018-06-13 10:55:00,103.05,103.23,103.05,103.15,7981.0,76.0958,76.2287,76.0958,76.1696,7981.0
2018-06-13 11:00:00,103.15,103.23,103.01,103.11,7326.0,76.1696,76.2287,76.0662,76.1401,7326.0
2018-06-13 11:05:00,103.15,103.17,103.05,103.11,14683.0,76.1696,76.1844,76.0958,76.1401,14683.0
2018-06-13 11:10:00,103.11,103.12,102.86,102.95,24298.0,76.1401,76.1475,75.9555,76.0219,24298.0
2018-06-13 11:15:00,102.95,103.03,102.93,102.96,6685.0,76.0219,76.081,76.0072,76.0293,6685.0
2018-06-13 11:20:00,103.0,103.0,102.84,102.84,5278.0,76.0588,76.0588,75.9407,75.9407,5278.0
2018-06-13 11:25:00,102.84,102.87,102.69,102.69,15539.0,75.9407,75.9628,75.8299,75.8299,15539.0
2018-06-13 11:30:00,102.7,102.7,102.56,102.63,8195.0,75.8373,75.8373,75.7339,75.7856,8195.0
2018-06-13 11:35:00,102.69,102.69,102.53,102.57,9523.0,75.8299,75.8299,75.7118,75.7413,9523.0
2018-06-13 11:40:00,102.57,102.58,102.49,102.51,9410.0,75.7413,75.7487,75.6822,75.697,9410.0
2018-06-13 11:45:00,102.52,102.53,102.34,102.35,10661.0,75.7044,75.7118,75.5715,75.5789,10661.0
2018-06-13 11:50:00,102.34,102.47,102.34,102.46,11209.0,75.5715,75.6675,75.5715,75.6601,11209.0
2018-06-13 11:55:00,102.45,102.52,102.39,102.45,8929.0,75.6527,75.7044,75.6084,75.6527,8929.0
2018-06-13 12:00:00,102.47,102.53,102.46,102.51,7082.0,75.6675,75.7118,75.6601,75.697,7082.0
2018-06-13 12:05:00,102.5,102.57,102.47,102.47,10126.0,75.6896,75.7413,75.6675,75.6675,10126.0
2018-06-13 12:10:00,102.45,102.54,102.41,102.41,11565.0,75.6527,75.7192,75.6232,75.6232,11565.0
2018-06-13 12:15:00,102.42,102.42,102.31,102.33,5634.0,75.6305,75.6305,75.5493,75.5641,5634.0
2018-06-13 12:20:00,102.32,102.33,102.23,102.24,6490.0,75.5567,75.5641,75.4902,75.4976,6490.0
2018-06-13 12:25:00,102.24,102.37,102.23,102.35,9189.0,75.4976,75.5936,75.4902,75.5789,9189.0
2018-06-13 12:30:00,102.38,102.55,102.37,102.54,12279.0,75.601,75.7265,75.5936,75.7192,12279.0
2018-06-13 12:35:00,102.55,102.55,102.41,102.41,6630.0,75.7265,75.7265,75.6232,75.6232,6630.0
2018-06-13 12:40:00,102.43,102.47,102.41,102.41,9759.0,75.6379,75.6675,75.6232,75.6232,9759.0
2018-06-13 12:45:00,102.42,102.42,102.35,102.39,11075.0,75.6305,75.6305,75.5789,75.6084,11075.0
2018-06-13 12:50:00,102.4,102.44,102.39,102.44,7416.0,75.6158,75.6453,75.6084,75.6453,7416.0
2018-06-13 12:55:00,102.44,102.46,102.34,102.34,9673.0,75.6453,75.6601,75.5715,75.5715,9673.0
2018-06-13 13:00:00,102.36,102.36,102.32,102.34,9504.0,75.5862,75.5862,75.5567,75.5715,9504.0
2018-06-13 13:05:00,102.35,102.41,102.35,102.4,18038.0,75.5789,75.6232,75.5789,75.6158,18038.0
2018-06-13 13:10:00,102.38,102.45,102.38,102.42,16457.0,75.601,75.6527,75.601,75.6305,16457.0
2018-06-13 13:15:00,102.42,102.52,102.42,102.43,28303.0,75.6305,75.7044,75.6305,75.6379,28303.0
2018-06-13 13:20:00,102.43,102.44,102.33,102.37,17437.0,75.6379,75.6453,75.5641,75.5936,17437.0
2018-06-13 13:25:00,102.37,102.42,102.2,102.21,14947.0,75.5936,75.6305,75.4681,75.4755,14947.0
2018-06-13 13:30:00,102.2,102.2,102.11,102.15,15690.0,75.4681,75.4681,75.4016,75.4312,15690.0
2018-06-13 13:35:00,102.15,102.16,102.08,102.09,12968.0,75.4312,75.4386,75.3795,75.3869,12968.0
2018-06-13 13:40:00,102.1,102.12,102.04,102.04,13414.0,75.3942,75.409,75.3499,75.3499,13414.0
2018-06-13 13:45:00,102.03,102.03,101.96,101.97,13057.0,75.3426,75.3426,75.2909,75.2983,13057.0
2018-06-13 13:50:00,101.96,102.0,101.94,101.94,20972.0,75.2909,75.3204,75.2761,75.2761,20972.0
2018-06-13 13:55:00,101.94,101.94,101.85,101.9,24892.0,75.2761,75.2761,75.2096,75.2466,24892.0
2018-06-13 14:00:00,101.88,101.89,101.08,101.09,34813.0,75.2318,75.2392,74.641,74.6484,34813.0
2018-06-13 14:05:00,101.09,101.23,100.96,101.23,30189.0,74.6484,74.7518,74.5524,74.7518,30189.0
2018-06-13 14:10:00,101.26,101.7,101.26,101.65,31545.0,74.774,75.0989,74.774,75.062,31545.0
2018-06-13 14:15:00,101.61,101.64,101.44,101.51,24169.0,75.0324,75.0546,74.9069,74.9586,24169.0
2018-06-13 14:20:00,101.52,101.52,101.27,101.27,17125.0,74.966,74.966,74.7813,74.7813,17125.0
2018-06-13 14:25:00,101.28,101.35,101.15,101.32,55341.0,74.7887,74.8404,74.6927,74.8183,55341.0
2018-06-13 14:30:00,101.32,101.32,101.05,101.06,26713.0,74.8183,74.8183,74.6189,74.6263,26713.0
2018-06-13 14:35:00,101.04,101.42,100.99,101.25,70998.0,74.6115,74.8921,74.5746,74.7666,70998.0
2018-06-13 14:40:00,101.27,101.28,101.03,101.11,23941.0,74.7813,74.7887,74.6041,74.6632,23941.0
2018-06-13 14:45:00,101.1,101.17,101.07,101.11,17473.0,74.6558,74.7075,74.6337,74.6632,17473.0
2018-06-13 14:50:00,101.11,101.14,100.93,100.99,27602.0,74.6632,74.6854,74.5303,74.5746,27602.0
2018-06-13 14:55:00,100.98,101.26,100.98,101.26,48253.0,74.5672,74.774,74.5672,74.774,48253.0
2018-06-13 15:00:00,101.26,101.39,101.25,101.37,24247.0,74.774,74.87,74.7666,74.8552,24247.0
2018-06-13 15:05:00,101.37,101.54,101.36,101.38,26036.0,74.8552,74.9807,74.8478,74.8626,26036.0
2018-06-13 15:10:00,101.38,101.4,101.23,101.24,31424.0,74.8626,74.8773,74.7518,74.7592,31424.0
2018-06-13 15:15:00,101.23,101.35,101.16,101.3,99452.0,74.7518,74.8404,74.7001,74.8035,99452.0
2018-06-13 15:20:00,101.3,101.32,101.06,101.27,51486.0,74.8035,74.8183,74.6263,74.7813,51486.0
2018-06-13 15:25:00,101.28,101.35,101.16,101.17,20571.0,74.7887,74.8404,74.7001,74.7075,20571.0
2018-06-13 15:30:00,101.18,101.21,101.11,101.19,31651.0,74.7149,74.737,74.6632,74.7223,31651.0
2018-06-13 15:35:00,101.2,101.27,101.13,101.26,36504.0,74.7297,74.7813,74.678,74.774,36504.0
2018-06-13 15:40:00,101.27,101.28,101.18,101.27,42825.0,74.7813,74.7887,74.7149,74.7813,42825.0
2018-06-13 15:45:00,101.24,101.28,101.2,101.25,66474.0,74.7592,74.7887,74.7297,74.7666,66474.0
2018-06-13 15:50:00,101.24,101.28,101.14,101.16,75019.0,74.7592,74.7887,74.6854,74.7001,75019.0
2018-06-13 15:55:00,101.15,101.16,100.98,101.07,149485.0,74.6927,74.7001,74.5672,74.6337,149485.0
2018-06-14 09:30:00,99.99,101.09,99.99,101.05,331299.0,74.6025,75.4232,74.6025,75.3933,331299.0
2018-06-14 09:35:00,101.1,101.94,101.02,101.88,32033.0,75.4306,76.0574,75.3709,76.0126,32033.0
2018-06-14 09:40:00,101.9,101.9,101.29,101.29,10003.0,76.0275,76.0275,75.5724,75.5724,10003.0
2018-06-14 09:45:00,101.29,101.69,101.23,101.23,7708.0,75.5724,75.8708,75.5276,75.5276,7708.0
2018-06-14 09:50:00,101.3,101.67,101.3,101.45,61183.0,75.5799,75.8559,75.5799,75.6918,61183.0
2018-06-14 09:55:00,101.4,101.61,101.17,101.23,19717.0,75.6545,75.8111,75.4829,75.5276,19717.0
2018-06-14 10:00:00,101.25,101.5,101.17,101.43,18584.0,75.5425,75.7291,75.4829,75.6768,18584.0
2018-06-14 10:05:00,101.45,101.46,100.89,101.15,13695.0,75.6918,75.6992,75.274,75.4679,13695.0
2018-06-14 10:10:00,101.12,101.3,100.88,101.02,19493.0,75.4456,75.5799,75.2665,75.3709,19493.0
2018-06-14 10:15:00,101.0,101.15,100.84,101.05,20487.0,75.356,75.4679,75.2366,75.3933,20487.0
2018-06-14 10:20:00,101.07,101.27,100.87,101.27,18978.0,75.4083,75.5575,75.259,75.5575,18978.0
2018-06-14 10:25:00,101.3,101.36,101.07,101.19,7886.0,75.5799,75.6246,75.4083,75.4978,7886.0
2018-06-14 10:30:00,101.24,101.62,101.24,101.49,654628.0,75.5351,75.8186,75.5351,75.7216,654628.0
2018-06-14 10:35:00,101.49,101.52,101.06,101.31,12898.0,75.7216,75.744,75.4008,75.5873,12898.0
2018-06-14 10:40:00,101.27,101.47,101.27,101.36,8325.0,75.5575,75.7067,75.5575,75.6246,8325.0
2018-06-14 10:45:00,101.37,101.55,101.32,101.35,10429.0,75.6321,75.7664,75.5948,75.6172,10429.0
2018-06-14 10:50:00,101.34,101.34,100.98,100.98,41589.0,75.6097,75.6097,75.3411,75.3411,41589.0
2018-06-14 10:55:00,101.01,101.16,100.9,101.05,60164.0,75.3635,75.4754,75.2814,75.3933,60164.0
2018-06-14 11:00:00,101.01,101.27,100.97,101.25,122479.0,75.3635,75.5575,75.3336,75.5425,122479.0
2018-06-14 11:05:00,101.21,101.52,101.2,101.45,38840.0,75.5127,75.744,75.5052,75.6918,38840.0
2018-06-14 11:10:00,101.48,101.66,101.4,101.64,10405.0,75.7142,75.8485,75.6545,75.8335,10405.0
2018-06-14 11:15:00,101.65,101.65,101.45,101.57,47535.0,75.841,75.841,75.6918,75.7813,47535.0
2018-06-14 11:20:00,101.62,101.65,101.45,101.48,16568.0,75.8186,75.841,75.6918,75.7142,16568.0
2018-06-14 11:25:00,101.42,101.55,101.41,101.49,9937.0,75.6694,75.7664,75.6619,75.7216,9937.0
2018-06-14 11:30:00,101.49,101.61,101.47,101.51,13157.0,75.7216,75.8111,75.7067,75.7365,13157.0
2018-06-14 11:35:00,101.51,101.56,101.39,101.4,8635.0,75.7365,75.7738,75.647,75.6545,8635.0
2018-06-14 11:40:00,101.42,101.5,101.35,101.35,4855.0,75.6694,75.7291,75.6172,75.6172,4855.0
2018-06-14 11:45:00,101.33,101.39,101.3,101.39,5601.0,75.6022,75.647,75.5799,75.647,5601.0
2018-06-14 11:50:00,101.4,101.51,101.38,101.48,5873.0,75.6545,75.7365,75.6395,75.7142,5873.0
2018-06-14 11:55:00,101.52,101.54,101.45,101.53,6379.0,75.744,75.7589,75.6918,75.7515,6379.0
2018-06-14 12:00:00,101.52,101.56,101.42,101.42,13809.0,75.744,75.7738,75.6694,75.6694,13809.0
2018-06-14 12:05:00,101.4,101.52,101.39,101.52,2851.0,75.6545,75.744,75.647,75.744,2851.0
2018-06-14 12:10:00,101.5,101.57,101.44,101.49,7081.0,75.7291,75.7813,75.6843,75.7216,7081.0
2018-06-14 12:15:00,101.49,101.54,101.46,101.5,11024.0,75.7216,75.7589,75.6992,75.7291,11024.0
2018-06-14 12:20:00,101.5,101.54,101.48,101.5,7230.0,75.7291,75.7589,75.7142,75.7291,7230.0
2018-06-14 12:25:00,101.52,101.58,101.46,101.5,16025.0,75.744,75.7888,75.6992,75.7291,16025.0
2018-06-14 12:30:00,101.5,101.57,101.4,101.4,14201.0,75.7291,75.7813,75.6545,75.6545,14201.0
2018-06-14 12:35:00,101.41,101.49,101.4,101.48,4286.0,75.6619,75.7216,75.6545,75.7142,4286.0
2018-06-14 12:40:00,101.51,101.53,101.47,101.49,9600.0,75.7365,75.7515,75.7067,75.7216,9600.0
2018-06-14 12:45:00,101.5,101.55,101.48,101.52,15245.0,75.7291,75.7664,75.7142,75.744,15245.0
2018-06-14 12:50:00,101.53,101.54,101.46,101.51,9580.0,75.7515,75.7589,75.6992,75.7365,9580.0
2018-06-14 12:55:00,101.52,101.52,101.48,101.49,4223.0,75.744,75.744,75.7142,75.7216,4223.0
2018-06-14 13:00:00,101.48,101.53,101.47,101.53,3821.0,75.7142,75.7515,75.7067,75.7515,3821.0
2018-06-14 13:05:00,101.52,101.58,101.5,101.54,35166.0,75.744,75.7888,75.7291,75.7589,35166.0
2018-06-14 13:10:00,101.54,101.54,101.49,101.5,11645.0,75.7589,75.7589,75.7216,75.7291,11645.0
2018-06-14 13:15:00,101.49,101.51,101.36,101.43,9269.0,75.7216,75.7365,75.6246,75.6768,9269.0
2018-06-14 13:20:00,101.42,101.49,101.35,101.49,10223.0,75.6694,75.7216,75.6172,75.7216,10223.0
2018-06-14 13:25:00,101.48,101.51,101.43,101.43,9295.0,75.7142,75.7365,75.6768,75.6768,9295.0
2018-06-14 13:30:00,101.43,101.44,101.26,101.26,12446.0,75.6768,75.6843,75.55,75.55,12446.0
2018-06-14 13:35:00,101.28,101.28,101.18,101.21,18438.0,75.5649,75.5649,75.4903,75.5127,18438.0
2018-06-14 13:40:00,101.21,101.25,101.16,101.23,11297.0,75.5127,75.5425,75.4754,75.5276,11297.0
2018-06-14 13:45:00,101.23,101.25,101.11,101.13,9751.0,75.5276,75.5425,75.4381,75.453,9751.0
2018-06-14 13:50:00,101.1,101.2,101.1,101.12,14967.0,75.4306,75.5052,75.4306,75.4456,14967.0
2018-06-14 13:55:00,101.13,101.18,100.98,100.98,49106.0,75.453,75.4903,75.3411,75.3411,49106.0
2018-06-14 14:00:00,100.99,101.02,100.93,101.01,13052.0,75.3486,75.3709,75.3038,75.3635,13052.0
2018-06-14 14:05:00,101.04,101.14,101.0,101.05,15185.0,75.3859,75.4605,75.356,75.3933,15185.0
2018-06-14 14:10:00,101.03,101.05,100.94,100.96,15217.0,75.3784,75.3933,75.3113,75.3262,15217.0
2018-06-14 14:15:00,100.95,101.01,100.91,100.94,8213.0,75.3187,75.3635,75.2889,75.3113,8213.0
2018-06-14 14:20:00,100.94,100.94,100.8,100.8,17825.0,75.3113,75.3113,75.2068,75.2068,17825.0
2018-06-14 14:25:00,100.8,100.99,100.8,100.97,24120.0,75.2068,75.3486,75.2068,75.3336,24120.0
2018-06-14 14:30:00,100.97,101.04,100.91,100.91,6701.0,75.3336,75.3859,75.2889,75.2889,6701.0
2018-06-14 14:35:00,100.91,100.99,100.91,100.96,11459.0,75.2889,75.3486,75.2889,75.3262,11459.0
2018-06-14 14:40:00,100.96,101.05,100.96,100.98,27972.0,75.3262,75.3933,75.3262,75.3411,27972.0
2018-06-14 14:45:00,100.97,101.04,100.96,101.03,21307.0,75.3336,75.3859,75.3262,75.3784,21307.0
2018-06-14 14:50:00,101.02,101.04,100.98,101.01,9821.0,75.3709,75.3859,75.3411,75.3635,9821.0
2018-06-14 14:55:00,101.0,101.01,100.95,101.0,9766.0,75.356,75.3635,75.3187,75.356,9766.0
2018-06-14 15:00:00,101.0,101.03,100.95,100.98,14583.0,75.356,75.3784,75.3187,75.3411,14583.0
2018-06-14 15:05:00,100.96,101.05,100.96,101.04,38988.0,75.3262,75.3933,75.3262,75.3859,38988.0
2018-06-14 15:10:00,101.03,101.07,100.99,101.05,46171.0,75.3784,75.4083,75.3486,75.3933,46171.0
2018-06-14 15:15:00,101.04,101.05,100.98,100.98,11238.0,75.3859,75.3933,75.3411,75.3411,11238.0
2018-06-14 15:20:00,100.97,101.04,100.95,101.03,41546.0,75.3336,75.3859,75.3187,75.3784,41546.0
2018-06-14 15:25:00,101.03,101.04,101.0,101.04,25040.0,75.3784,75.3859,75.356,75.3859,25040.0
2018-06-14 15:30:00,101.04,101.12,101.0,101.05,67965.0,75.3859,75.4456,75.356,75.3933,67965.0
2018-06-14 15:35:00,101.04,101.07,101.0,101.04,51936.0,75.3859,75.4083,75.356,75.3859,51936.0
2018-06-14 15:40:00,101.04,101.16,100.93,101.1,72804.0,75.3859,75.4754,75.3038,75.4306,72804.0
2018-06-14 15:45:00,101.09,101.14,101.04,101.14,34088.0,75.4232,75.4605,75.3859,75.4605,34088.0
2018-06-14 15:50:00,101.11,101.19,101.06,101.18,35612.0,75.4381,75.4978,75.4008,75.4903,35612.0
2018-06-14 15:55:00,101.16,101.22,101.12,101.18,100831.0,75.4754,75.5202,75.4456,75.4903,100831.0
2018-06-15 09:30:00,101.52,101.62,100.74,101.03,439444.0,75.744,75.8186,75.162,75.3784,439444.0
2018-06-15 09:35:00,100.98,102.29,100.98,101.78,18253.0,75.3411,76.3185,75.3411,75.938,18253.0
2018-06-15 09:40:00,101.67,101.96,101.65,101.94,5449.0,75.8559,76.0723,75.841,76.0574,5449.0
2018-06-15 09:45:00,101.88,101.88,101.52,101.61,7100.0,76.0126,76.0126,75.744,75.8111,7100.0
2018-06-15 09:50:00,101.6,101.68,101.2,101.2,46415.0,75.8037,75.8634,75.5052,75.5052,46415.0
2018-06-15 09:55:00,101.18,101.5,101.18,101.39,55382.0,75.4903,75.7291,75.4903,75.647,55382.0
2018-06-15 10:00:00,101.37,101.78,101.33,101.71,19352.0,75.6321,75.938,75.6022,75.8858,19352.0
2018-06-15 10:05:00,101.73,101.75,101.55,101.66,30526.0,75.9007,75.9156,75.7664,75.8485,30526.0
2018-06-15 10:10:00,101.66,101.69,101.54,101.65,23308.0,75.8485,75.8708,75.7589,75.841,23308.0
2018-06-15 10:15:00,101.63,101.85,101.61,101.67,38564.0,75.8261,75.9902,75.8111,75.8559,38564.0
2018-06-15 10:20:00,101.66,101.73,101.58,101.68,13864.0,75.8485,75.9007,75.7888,75.8634,13864.0
2018-06-15 10:25:00,101.7,101.75,101.6,101.64,35387.0,75.8783,75.9156,75.8037,75.8335,35387.0
2018-06-15 10:30:00,101.61,101.79,101.61,101.7,51596.0,75.8111,75.9454,75.8111,75.8783,51596.0
2018-06-15 10:35:00,101.72,101.97,101.68,101.84,36225.0,75.8932,76.0797,75.8634,75.9827,36225.0
2018-06-15 10:40:00,101.84,101.92,101.67,101.75,20238.0,75.9827,76.0424,75.8559,75.9156,20238.0
2018-06-15 10:45:00,101.73,101.79,101.69,101.79,19643.0,75.9007,75.9454,75.8708,75.9454,19643.0
2018-06-15 10:50:00,101.82,101.82,101.67,101.71,17265.0,75.9678,75.9678,75.8559,75.8858,17265.0
2018-06-15 10:55:00,101.7,101.76,101.64,101.74,5917.0,75.8783,75.9231,75.8335,75.9081,5917.0
2018-06-15 11:00:00,101.76,101.9,101.74,101.75,17565.0,75.9231,76.0275,75.9081,75.9156,17565.0
2018-06-15 11:05:00,101.73,101.78,101.61,101.63,22127.0,75.9007,75.938,75.8111,75.8261,22127.0
2018-06-15 11:10:00,101.61,101.71,101.57,101.65,33183.0,75.8111,75.8858,75.7813,75.841,33183.0
2018-06-15 11:15:00,101.66,101.75,101.63,101.67,13994.0,75.8485,75.9156,75.8261,75.8559,13994.0
2018-06-15 11:20:00,101.66,101.69,101.59,101.64,6668.0,75.8485,75.8708,75.7962,75.8335,6668.0
2018-06-15 11:25:00,101.64,101.64,101.48,101.51,6940.0,75.8335,75.8335,75.7142,75.7365,6940.0
2018-06-15 11:30:00,101.51,101.63,101.51,101.59,6700.0,75.7365,75.8261,75.7365,75.7962,6700.0
2018-06-15 11:35:00,101.56,101.59,101.54,101.57,3430.0,75.7738,75.7962,75.7589,75.7813,3430.0
2018-06-15 11:40:00,101.55,101.58,101.52,101.56,20604.0,75.7664,75.7888,75.744,75.7738,20604.0
2018-06-15 11:45:00,101.56,101.56,101.39,101.39,7554.0,75.7738,75.7738,75.647,75.647,7554.0
2018-06-15 11:50:00,101.4,101.48,101.36,101.46,3117.0,75.6545,75.7142,75.6246,75.6992,3117.0
2018-06-15 11:55:00,101.47,101.55,101.45,101.51,10263.0,75.7067,75.7664,75.6918,75.7365,10263.0
2018-06-15 12:00:00,101.53,101.54,101.45,101.46,12045.0,75.7515,75.7589,75.6918,75.6992,12045.0
2018-06-15 12:05:00,101.45,101.47,101.37,101.38,6928.0,75.6918,75.7067,75.6321,75.6395,6928.0
2018-06-15 12:10:00,101.37,101.41,101.32,101.41,4179.0,75.6321,75.6619,75.5948,75.6619,4179.0
2018-06-15 12:15:00,101.41,101.42,101.36,101.39,5007.0,75.6619,75.6694,75.6246,75.647,5007.0
2018-06-15 12:20:00,101.4,101.46,101.36,101.36,5679.0,75.6545,75.6992,75.6246,75.6246,5679.0
2018-06-15 12:25:00,101.36,101.36,101.05,101.18,20874.0,75.6246,75.6246,75.3933,75.4903,20874.0
2018-06-15 12:30:00,101.21,101.31,101.2,101.25,4804.0,75.5127,75.5873,75.5052,75.5425,4804.0
2018-06-15 12:35:00,101.24,101.25,101.12,101.14,29788.0,75.5351,75.5425,75.4456,75.4605,29788.0
2018-06-15 12:40:00,101.15,101.19,101.09,101.1,9552.0,75.4679,75.4978,75.4232,75.4306,9552.0
2018-06-15 12:45:00,101.14,101.19,101.09,101.1,17383.0,75.4605,75.4978,75.4232,75.4306,17383.0
2018-06-15 12:50:00,101.09,101.15,101.08,101.11,16542.0,75.4232,75.4679,75.4157,75.4381,16542.0
2018-06-15 12:55:00,101.12,101.26,101.11,101.25,9813.0,75.4456,75.55,75.4381,75.5425,9813.0
2018-06-15 13:00:00,101.24,101.33,101.24,101.26,8788.0,75.5351,75.6022,75.5351,75.55,8788.0
2018-06-15 13:05:00,101.27,101.33,101.24,101.24,7309.0,75.5575,75.6022,75.5351,75.5351,7309.0
2018-06-15 13:10:00,101.24,101.33,101.19,101.33,5735.0,75.5351,75.6022,75.4978,75.6022,5735.0
2018-06-15 13:15:00,101.34,101.34,101.27,101.33,5249.0,75.6097,75.6097,75.5575,75.6022,5249.0
2018-06-15 13:20:00,101.32,101.38,101.3,101.38,4500.0,75.5948,75.6395,75.5799,75.6395,4500.0
2018-06-15 13:25:00,101.36,101.43,101.35,101.42,7829.0,75.6246,75.6768,75.6172,75.6694,7829.0
2018-06-15 13:30:00,101.4,101.4,101.35,101.37,4211.0,75.6545,75.6545,75.6172,75.6321,4211.0
2018-06-15 13:35:00,101.36,101.43,101.36,101.4,11118.0,75.6246,75.6768,75.6246,75.6545,11118.0
2018-06-15 13:40:00,101.4,101.41,101.34,101.36,5321.0,75.6545,75.6619,75.6097,75.6246,5321.0
2018-06-15 13:45:00,101.38,101.43,101.36,101.38,4159.0,75.6395,75.6768,75.6246,75.6395,4159.0
2018-06-15 13:50:00,101.36,101.39,101.35,101.37,3741.0,75.6246,75.647,75.6172,75.6321,3741.0
2018-06-15 13:55:00,101.37,101.4,101.33,101.33,11199.0,75.6321,75.6545,75.6022,75.6022,11199.0
2018-06-15 14:00:00,101.33,101.33,101.23,101.3,5643.0,75.6022,75.6022,75.5276,75.5799,5643.0
2018-06-15 14:05:00,101.31,101.36,101.3,101.36,5075.0,75.5873,75.6246,75.5799,75.6246,5075.0
2018-06-15 14:10:00,101.36,101.4,101.36,101.37,4049.0,75.6246,75.6545,75.6246,75.6321,4049.0
2018-06-15 14:15:00,101.39,101.46,101.39,101.45,7687.0,75.647,75.6992,75.647,75.6918,7687.0
2018-06-15 14:20:00,101.46,101.55,101.44,101.51,8306.0,75.6992,75.7664,75.6843,75.7365,8306.0
2018-06-15 14:25:00,101.5,101.55,101.46,101.53,13267.0,75.7291,75.7664,75.6992,75.7515,13267.0
2018-06-15 14:30:00,101.53,101.53,101.46,101.49,13631.0,75.7515,75.7515,75.6992,75.7216,13631.0
2018-06-15 14:35:00,101.49,101.51,101.45,101.47,5032.0,75.7216,75.7365,75.6918,75.7067,5032.0
2018-06-15 14:40:00,101.48,101.49,101.43,101.44,4722.0,75.7142,75.7216,75.6768,75.6843,4722.0
2018-06-15 14:45:00,101.45,101.5,101.43,101.47,3140.0,75.6918,75.7291,75.6768,75.7067,3140.0
2018-06-15 14:50:00,101.47,101.49,101.42,101.44,7980.0,75.7067,75.7216,75.6694,75.6843,7980.0
2018-06-15 14:55:00,101.45,101.48,101.42,101.42,5700.0,75.6918,75.7142,75.6694,75.6694,5700.0
2018-06-15 15:00:00,101.42,101.45,101.4,101.44,7550.0,75.6694,75.6918,75.6545,75.6843,7550.0
2018-06-15 15:05:00,101.44,101.46,101.41,101.46,7180.0,75.6843,75.6992,75.6619,75.6992,7180.0
2018-06-15 15:10:00,101.47,101.47,101.33,101.33,10812.0,75.7067,75.7067,75.6022,75.6022,10812.0
2018-06-15 15:15:00,101.33,101.35,101.3,101.32,8332.0,75.6022,75.6172,75.5799,75.5948,8332.0
2018-06-15 15:20:00,101.32,101.33,101.28,101.3,22700.0,75.5948,75.6022,75.5649,75.5799,22700.0
2018-06-15 15:25:00,101.3,101.32,101.24,101.25,30505.0,75.5799,75.5948,75.5351,75.5425,30505.0
2018-06-15 15:30:00,101.25,101.25,101.12,101.14,30749.0,75.5425,75.5425,75.4456,75.4605,30749.0
2018-06-15 15:35:00,101.13,101.15,101.03,101.05,33508.0,75.453,75.4679,75.3784,75.3933,33508.0
2018-06-15 15:40:00,101.07,101.1,100.96,100.97,24871.0,75.4083,75.4306,75.3262,75.3336,24871.0
2018-06-15 15:45:00,100.95,100.98,100.9,100.91,38254.0,75.3187,75.3411,75.2814,75.2889,38254.0
2018-06-15 15:50:00,100.94,100.95,100.85,100.92,44584.0,75.3113,75.3187,75.2441,75.2963,44584.0
2018-06-15 15:55:00,100.92,101.09,100.9,101.08,174057.0,75.2963,75.4232,75.2814,75.4157,174057.0
2018-06-18 09:30:00,100.74,101.07,100.74,100.93,17578.0,75.162,75.4083,75.162,75.3038,17578.0
2018-06-18 09:35:00,101.02,101.05,100.9,100.94,6536.0,75.3709,75.3933,75.2814,75.3113,6536.0
2018-06-18 09:40:00,100.95,101.03,100.87,101.01,6455.0,75.3187,75.3784,75.259,75.3635,6455.0
2018-06-18 09:45:00,101.03,101.03,100.84,100.99,14868.0,75.3784,75.3784,75.2366,75.3486,14868.0
2018-06-18 09:50:00,100.99,100.99,100.89,100.89,16121.0,75.3486,75.3486,75.274,75.274,16121.0
2018-06-18 09:55:00,100.89,100.98,100.83,100.9,12980.0,75.274,75.3411,75.2292,75.2814,12980.0
2018-06-18 10:00:00,100.9,100.9,100.66,100.77,14689.0,75.2814,75.2814,75.1024,75.1844,14689.0
2018-06-18 10:05:00,100.74,100.75,100.65,100.74,13963.0,75.162,75.1695,75.0949,75.162,13963.0
2018-06-18 10:10:00,100.8,100.8,100.69,100.76,10338.0,75.2068,75.2068,75.1247,75.177,10338.0
2018-06-18 10:15:00,100.77,100.8,100.44,100.46,12841.0,75.1844,75.2068,74.9382,74.9531,12841.0
2018-06-18 10:20:00,100.48,100.5,100.44,100.5,4688.0,74.9681,74.983,74.9382,74.983,4688.0
2018-06-18 10:25:00,100.51,100.53,100.41,100.42,8627.0,74.9904,75.0054,74.9158,74.9233,8627.0
2018-06-18 10:30:00,100.44,100.69,100.44,100.63,8017.0,74.9382,75.1247,74.9382,75.08,8017.0
2018-06-18 10:35:00,100.63,100.96,100.63,100.9,14217.0,75.08,75.3262,75.08,75.2814,14217.0
2018-06-18 10:40:00,100.9,100.92,100.77,100.83,18265.0,75.2814,75.2963,75.1844,75.2292,18265.0
2018-06-18 10:45:00,100.83,100.91,100.78,100.82,34713.0,75.2292,75.2889,75.1919,75.2217,34713.0
2018-06-18 10:50:00,100.81,100.87,100.79,100.81,12557.0,75.2143,75.259,75.1993,75.2143,12557.0
2018-06-18 10:55:00,100.84,100.85,100.79,100.83,4789.0,75.2366,75.2441,75.1993,75.2292,4789.0
2018-06-18 11:00:00,100.82,100.84,100.73,100.73,6151.0,75.2217,75.2366,75.1546,75.1546,6151.0
2018-06-18 11:05:00,100.71,100.75,100.62,100.75,11634.0,75.1397,75.1695,75.0725,75.1695,11634.0
2018-06-18 11:10:00,100.77,100.77,100.64,100.69,7271.0,75.1844,75.1844,75.0874,75.1247,7271.0
2018-06-18 11:15:00,100.69,100.83,100.68,100.83,7297.0,75.1247,75.2292,75.1173,75.2292,7297.0
2018-06-18 11:20:00,100.82,100.91,100.71,100.78,12484.0,75.2217,75.2889,75.1397,75.1919,12484.0
2018-06-18 11:25:00,100.75,100.79,100.73,100.74,2914.0,75.1695,75.1993,75.1546,75.162,2914.0
2018-06-18 11:30:00,100.73,100.83,100.73,100.81,12793.0,75.1546,75.2292,75.1546,75.2143,12793.0
2018-06-18 11:35:00,100.79,100.82,100.67,100.67,4779.0,75.1993,75.2217,75.1098,75.1098,4779.0
2018-06-18 11:40:00,100.67,100.67,100.65,100.65,3792.0,75.1098,75.1098,75.0949,75.0949,3792.0
2018-06-18 11:45:00,100.68,100.77,100.66,100.67,6982.0,75.1173,75.1844,75.1024,75.1098,6982.0
2018-06-18 11:50:00,100.67,100.78,100.64,100.7,10149.0,75.1098,75.1919,75.0874,75.1322,10149.0
2018-06-18 11:55:00,100.7,100.73,100.65,100.67,5907.0,75.1322,75.1546,75.0949,75.1098,5907.0
2018-06-18 12:00:00,100.67,100.7,100.63,100.66,5102.0,75.1098,75.1322,75.08,75.1024,5102.0
2018-06-18 12:05:00,100.61,100.69,100.61,100.69,2222.0,75.065,75.1247,75.065,75.1247,2222.0
2018-06-18 12:10:00,100.69,100.72,100.65,100.66,6184.0,75.1247,75.1471,75.0949,75.1024,6184.0
2018-06-18 12:15:00,100.67,100.71,100.63,100.63,9469.0,75.1098,75.1397,75.08,75.08,9469.0
2018-06-18 12:20:00,100.64,100.66,100.6,100.66,4455.0,75.0874,75.1024,75.0576,75.1024,4455.0
2018-06-18 12:25:00,100.66,100.67,100.63,100.64,4502.0,75.1024,75.1098,75.08,75.0874,4502.0
2018-06-18 12:30:00,100.63,100.75,100.63,100.73,4839.0,75.08,75.1695,75.08,75.1546,4839.0
2018-06-18 12:35:00,100.73,100.79,100.72,100.75,3588.0,75.1546,75.1993,75.1471,75.1695,3588.0
2018-06-18 12:40:00,100.75,100.75,100.67,100.67,8844.0,75.1695,75.1695,75.1098,75.1098,8844.0
2018-06-18 12:45:00,100.7,100.75,100.68,100.75,4206.0,75.1322,75.1695,75.1173,75.1695,4206.0
2018-06-18 12:50:00,100.74,100.81,100.74,100.78,5236.0,75.162,75.2143,75.162,75.1919,5236.0
2018-06-18 12:55:00,100.8,100.82,100.77,100.81,5825.0,75.2068,75.2217,75.1844,75.2143,5825.0
2018-06-18 13:00:00,100.81,100.87,100.8,100.83,11419.0,75.2143,75.259,75.2068,75.2292,11419.0
2018-06-18 13:05:00,100.84,100.86,100.71,100.72,24851.0,75.2366,75.2516,75.1397,75.1471,24851.0
2018-06-18 13:10:00,100.7,100.78,100.69,100.7,5040.0,75.1322,75.1919,75.1247,75.1322,5040.0
2018-06-18 13:15:00,100.7,100.72,100.59,100.66,23259.0,75.1322,75.1471,75.0501,75.1024,23259.0
2018-06-18 13:20:00,100.67,100.82,100.63,100.76,56515.0,75.1098,75.2217,75.08,75.177,56515.0
2018-06-18 13:25:00,100.77,100.8,100.73,100.74,7002.0,75.1844,75.2068,75.1546,75.162,7002.0
2018-06-18 13:30:00,100.76,100.85,100.76,100.82,6747.0,75.177,75.2441,75.177,75.2217,6747.0
2018-06-18 13:35:00,100.84,100.94,100.83,100.89,7270.0,75.2366,75.3113,75.2292,75.274,7270.0
2018-06-18 13:40:00,100.86,100.93,100.85,100.91,5482.0,75.2516,75.3038,75.2441,75.2889,5482.0
2018-06-18 13:45:00,100.93,100.95,100.87,100.9,8271.0,75.3038,75.3187,75.259,75.2814,8271.0
2018-06-18 13:50:00,100.9,100.94,100.86,100.94,10807.0,75.2814,75.3113,75.2516,75.3113,10807.0
2018-06-18 13:55:00,100.92,100.94,100.88,100.9,7350.0,75.2963,75.3113,75.2665,75.2814,7350.0
2018-06-18 14:00:00,100.88,100.96,100.86,100.89,16284.0,75.2665,75.3262,75.2516,75.274,16284.0
2018-06-18 14:05:00,100.91,100.93,100.78,100.8,20988.0,75.2889,75.3038,75.1919,75.2068,20988.0
2018-06-18 14:10:00,100.8,100.81,100.75,100.75,19815.0,75.2068,75.2143,75.1695,75.1695,19815.0
2018-06-18 14:15:00,100.74,100.74,100.68,100.69,13596.0,75.162,75.162,75.1173,75.1247,13596.0
2018-06-18 14:20:00,100.69,100.81,100.69,100.79,10133.0,75.1247,75.2143,75.1247,75.1993,10133.0
2018-06-18 14:25:00,100.77,100.85,100.76,100.81,12586.0,75.1844,75.2441,75.177,75.2143,12586.0
2018-06-18 14:30:00,100.81,100.83,100.75,100.81,17651.0,75.2143,75.2292,75.1695,75.2143,17651.0
2018-06-18 14:35:00,100.82,100.83,100.77,100.79,8180.0,75.2217,75.2292,75.1844,75.1993,8180.0
2018-06-18 14:40:00,100.79,100.83,100.79,100.82,12835.0,75.1993,75.2292,75.1993,75.2217,12835.0
2018-06-18 14:45:00,100.82,100.83,100.79,100.81,6008.0,75.2217,75.2292,75.1993,75.2143,6008.0
2018-06-18 14:50:00,100.82,100.86,100.82,100.85,25784.0,75.2217,75.2516,75.2217,75.2441,25784.0
2018-06-18 14:55:00,100.84,100.85,100.73,100.76,19829.0,75.2366,75.2441,75.1546,75.177,19829.0
2018-06-18 15:00:00,100.77,100.77,100.7,100.74,16930.0,75.1844,75.1844,75.1322,75.162,16930.0
2018-06-18 15:05:00,100.74,100.81,100.72,100.79,27535.0,75.162,75.2143,75.1471,75.1993,27535.0
2018-06-18 15:10:00,100.78,100.82,100.76,100.78,21450.0,75.1919,75.2217,75.177,75.1919,21450.0
2018-06-18 15:15:00,100.77,100.85,100.76,100.84,26736.0,75.1844,75.2441,75.177,75.2366,26736.0
2018-06-18 15:20:00,100.84,100.89,100.83,100.87,23233.0,75.2366,75.274,75.2292,75.259,23233.0
2018-06-18 15:25:00,100.88,100.93,100.83,100.86,21033.0,75.2665,75.3038,75.2292,75.2516,21033.0
2018-06-18 15:30:00,100.85,100.9,100.84,100.87,27879.0,75.2441,75.2814,75.2366,75.259,27879.0
2018-06-18 15:35:00,100.87,100.98,100.87,100.9,37986.0,75.259,75.3411,75.259,75.2814,37986.0
2018-06-18 15:40:00,100.91,100.91,100.77,100.81,41651.0,75.2889,75.2889,75.1844,75.2143,41651.0
2018-06-18 15:45:00,100.8,101.08,100.75,101.07,50818.0,75.2068,75.4157,75.1695,75.4083,50818.0
2018-06-18 15:50:00,101.07,101.09,100.99,101.04,333307.0,75.4083,75.4232,75.3486,75.3859,333307.0
2018-06-18 15:55:00,101.03,101.12,100.95,100.98,129264.0,75.3784,75.4456,75.3187,75.3411,129264.0
2018-06-19 09:30:00,100.5,101.15,100.5,100.8,31131.0,74.983,75.4679,74.983,75.2068,31131.0
2018-06-19 09:35:00,100.77,100.94,100.59,100.61,80651.0,75.1844,75.3113,75.0501,75.065,80651.0
2018-06-19 09:40:00,100.65,101.37,100.65,101.33,44070.0,75.0949,75.6321,75.0949,75.6022,44070.0
2018-06-19 09:45:00,101.36,101.65,101.34,101.64,11810.0,75.6246,75.841,75.6097,75.8335,11810.0
2018-06-19 09:50:00,101.64,101.65,101.48,101.54,20229.0,75.8335,75.841,75.7142,75.7589,20229.0
2018-06-19 09:55:00,101.57,101.61,101.45,101.51,11776.0,75.7813,75.8111,75.6918,75.7365,11776.0
2018-06-19 10:00:00,101.5,101.61,101.4,101.56,9515.0,75.7291,75.8111,75.6545,75.7738,9515.0
2018-06-19 10:05:00,101.6,101.84,101.56,101.77,13585.0,75.8037,75.9827,75.7738,75.9305,13585.0
2018-06-19 10:10:00,101.77,101.95,101.75,101.78,14170.0,75.9305,76.0648,75.9156,75.938,14170.0
2018-06-19 10:15:00,101.8,101.95,101.75,101.93,14068.0,75.9529,76.0648,75.9156,76.0499,14068.0
2018-06-19 10:20:00,101.94,101.94,101.75,101.85,17461.0,76.0574,76.0574,75.9156,75.9902,17461.0
2018-06-19 10:25:00,101.87,101.94,101.82,101.88,19779.0,76.0051,76.0574,75.9678,76.0126,19779.0
2018-06-19 10:30:00,101.87,102.26,101.84,102.26,24717.0,76.0051,76.2961,75.9827,76.2961,24717.0
2018-06-19 10:35:00,102.24,102.35,102.15,102.26,9381.0,76.2812,76.3633,76.214,76.2961,9381.0
2018-06-19 10:40:00,102.3,102.4,102.25,102.26,14595.0,76.326,76.4006,76.2886,76.2961,14595.0
2018-06-19 10:45:00,102.31,102.51,102.31,102.44,6073.0,76.3334,76.4826,76.3334,76.4304,6073.0
2018-06-19 10:50:00,102.42,102.42,102.3,102.3,8048.0,76.4155,76.4155,76.326,76.326,8048.0
2018-06-19 10:55:00,102.3,102.52,102.28,102.45,20398.0,76.326,76.4901,76.311,76.4379,20398.0
2018-06-19 11:00:00,102.43,102.6,102.4,102.48,16309.0,76.4229,76.5498,76.4006,76.4603,16309.0
2018-06-19 11:05:00,102.47,102.59,102.46,102.51,8886.0,76.4528,76.5423,76.4453,76.4826,8886.0
2018-06-19 11:10:00,102.52,102.7,102.52,102.65,10120.0,76.4901,76.6244,76.4901,76.5871,10120.0
2018-06-19 11:15:00,102.65,102.68,102.4,102.45,21158.0,76.5871,76.6095,76.4006,76.4379,21158.0
2018-06-19 11:20:00,102.42,102.5,102.05,102.1,26399.0,76.4155,76.4752,76.1394,76.1767,26399.0
2018-06-19 11:25:00,102.14,102.32,102.14,102.16,10195.0,76.2066,76.3409,76.2066,76.2215,10195.0
2018-06-19 11:30:00,102.17,102.17,102.05,102.11,5879.0,76.229,76.229,76.1394,76.1842,5879.0
2018-06-19 11:35:00,102.14,102.15,102.08,102.1,6100.0,76.2066,76.214,76.1618,76.1767,6100.0
2018-06-19 11:40:00,102.11,102.12,102.0,102.02,7533.0,76.1842,76.1917,76.1021,76.117,7533.0
2018-06-19 11:45:00,102.03,102.03,101.94,102.02,6487.0,76.1245,76.1245,76.0574,76.117,6487.0
2018-06-19 11:50:00,102.01,102.1,102.01,102.02,34971.0,76.1096,76.1767,76.1096,76.117,34971.0
2018-06-19 11:55:00,102.03,102.17,102.03,102.14,11565.0,76.1245,76.229,76.1245,76.2066,11565.0
2018-06-19 12:00:00,102.12,102.13,102.02,102.02,7242.0,76.1917,76.1991,76.117,76.117,7242.0
2018-06-19 12:05:00,101.99,102.0,101.91,101.91,6703.0,76.0947,76.1021,76.035,76.035,6703.0
2018-06-19 12:10:00,101.9,101.91,101.75,101.76,8273.0,76.0275,76.035,75.9156,75.9231,8273.0
2018-06-19 12:15:00,101.77,101.82,101.73,101.78,13644.0,75.9305,75.9678,75.9007,75.938,13644.0
2018-06-19 12:20:00,101.76,101.77,101.53,101.53,17427.0,75.9231,75.9305,75.7515,75.7515,17427.0
2018-06-19 12:25:00,101.53,101.57,101.51,101.55,9014.0,75.7515,75.7813,75.7365,75.7664,9014.0
2018-06-19 12:30:00,101.54,101.58,101.53,101.55,5499.0,75.7589,75.7888,75.7515,75.7664,5499.0
2018-06-19 12:35:00,101.52,101.55,101.49,101.51,9142.0,75.744,75.7664,75.7216,75.7365,9142.0
2018-06-19 12:40:00,101.46,101.46,101.38,101.42,5469.0,75.6992,75.6992,75.6395,75.6694,5469.0
2018-06-19 12:45:00,101.43,101.5,101.4,101.4,6830.0,75.6768,75.7291,75.6545,75.6545,6830.0
2018-06-19 12:50:00,101.43,101.57,101.42,101.55,6919.0,75.6768,75.7813,75.6694,75.7664,6919.0
2018-06-19 12:55:00,101.56,101.62,101.54,101.59,6094.0,75.7738,75.8186,75.7589,75.7962,6094.0
2018-06-19 13:00:00,101.59,101.65,101.59,101.62,5484.0,75.7962,75.841,75.7962,75.8186,5484.0
2018-06-19 13:05:00,101.6,101.6,101.52,101.52,8996.0,75.8037,75.8037,75.744,75.744,8996.0
2018-06-19 13:10:00,101.53,101.55,101.51,101.53,3303.0,75.7515,75.7664,75.7365,75.7515,3303.0
2018-06-19 13:15:00,101.55,101.55,101.47,101.5,7765.0,75.7664,75.7664,75.7067,75.7291,7765.0
2018-06-19 13:20:00,101.5,101.52,101.45,101.5,6792.0,75.7291,75.744,75.6918,75.7291,6792.0
2018-06-19 13:25:00,101.5,101.53,101.47,101.51,5500.0,75.7291,75.7515,75.7067,75.7365,5500.0
2018-06-19 13:30:00,101.5,101.51,101.45,101.46,8680.0,75.7291,75.7365,75.6918,75.6992,8680.0
2018-06-19 13:35:00,101.49,101.57,101.49,101.57,4510.0,75.7216,75.7813,75.7216,75.7813,4510.0
2018-06-19 13:40:00,101.58,101.58,101.51,101.51,7659.0,75.7888,75.7888,75.7365,75.7365,7659.0
2018-06-19 13:45:00,101.54,101.56,101.51,101.55,2603.0,75.7589,75.7738,75.7365,75.7664,2603.0
2018-06-19 13:50:00,101.54,101.67,101.54,101.62,10026.0,75.7589,75.8559,75.7589,75.8186,10026.0
2018-06-19 13:55:00,101.65,101.7,101.62,101.7,6002.0,75.841,75.8783,75.8186,75.8783,6002.0
2018-06-19 14:00:00,101.72,101.76,101.69,101.76,8303.0,75.8932,75.9231,75.8708,75.9231,8303.0
2018-06-19 14:05:00,101.76,101.88,101.76,101.83,11079.0,75.9231,76.0126,75.9231,75.9753,11079.0
2018-06-19 14:10:00,101.82,101.87,101.78,101.85,7316.0,75.9678,76.0051,75.938,75.9902,7316.0
2018-06-19 14:15:00,101.87,101.89,101.84,101.87,6258.0,76.0051,76.0201,75.9827,76.0051,6258.0
2018-06-19 14:20:00,101.88,101.92,101.82,101.87,8402.0,76.0126,76.0424,75.9678,76.0051,8402.0
2018-06-19 14:25:00,101.87,101.88,101.73,101.76,14452.0,76.0051,76.0126,75.9007,75.9231,14452.0
2018-06-19 14:30:00,101.74,101.79,101.68,101.7,7053.0,75.9081,75.9454,75.8634,75.8783,7053.0
2018-06-19 14:35:00,101.72,101.73,101.67,101.68,5628.0,75.8932,75.9007,75.8559,75.8634,5628.0
2018-06-19 14:40:00,101.68,101.69,101.63,101.65,7402.0,75.8634,75.8708,75.8261,75.841,7402.0
2018-06-19 14:45:00,101.68,101.73,101.63,101.71,10110.0,75.8634,75.9007,75.8261,75.8858,10110.0
2018-06-19 14:50:00,101.7,101.78,101.68,101.7,13785.0,75.8783,75.938,75.8634,75.8783,13785.0
2018-06-19 14:55:00,101.71,101.83,101.69,101.81,9472.0,75.8858,75.9753,75.8708,75.9604,9472.0
2018-06-19 15:00:00,101.83,101.93,101.83,101.85,17551.0,75.9753,76.0499,75.9753,75.9902,17551.0
2018-06-19 15:05:00,101.84,101.85,101.79,101.81,23555.0,75.9827,75.9902,75.9454,75.9604,23555.0
2018-06-19 15:10:00,101.82,101.87,101.78,101.84,16416.0,75.9678,76.0051,75.938,75.9827,16416.0
2018-06-19 15:15:00,101.83,101.87,101.79,101.82,13676.0,75.9753,76.0051,75.9454,75.9678,13676.0
2018-06-19 15:20:00,101.82,101.85,101.77,101.79,13632.0,75.9678,75.9902,75.9305,75.9454,13632.0
2018-06-19 15:25:00,101.77,101.77,101.69,101.75,33636.0,75.9305,75.9305,75.8708,75.9156,33636.0
2018-06-19 15:30:00,101.76,101.82,101.75,101.79,40559.0,75.9231,75.9678,75.9156,75.9454,40559.0
2018-06-19 15:35:00,101.78,101.78,101.67,101.78,43914.0,75.938,75.938,75.8559,75.938,43914.0
2018-06-19 15:40:00,101.76,101.86,101.71,101.82,38280.0,75.9231,75.9977,75.8858,75.9678,38280.0
2018-06-19 15:45:00,101.82,101.82,101.59,101.62,26039.0,75.9678,75.9678,75.7962,75.8186,26039.0
2018-06-19 15:50:00,101.62,101.78,101.61,101.77,50013.0,75.8186,75.938,75.8111,75.9305,50013.0
2018-06-19 15:55:00,101.76,101.98,101.76,101.92,195931.0,75.9231,76.0872,75.9231,76.0424,195931.0
2018-06-20 09:30:00,101.7,101.72,101.29,101.57,21836.0,75.8783,75.8932,75.5724,75.7813,21836.0
2018-06-20 09:35:00,101.52,101.85,101.41,101.83,35325.0,75.744,75.9902,75.6619,75.9753,35325.0
2018-06-20 09:40:00,101.85,102.05,101.82,101.92,6831.0,75.9902,76.1394,75.9678,76.0424,6831.0
2018-06-20 09:45:00,101.94,101.96,101.74,101.74,16806.0,76.0574,76.0723,75.9081,75.9081,16806.0
2018-06-20 09:50:00,101.69,102.09,101.68,102.03,9125.0,75.8708,76.1693,75.8634,76.1245,9125.0
2018-06-20 09:55:00,102.03,102.03,101.64,101.65,8157.0,76.1245,76.1245,75.8335,75.841,8157.0
2018-06-20 10:00:00,101.65,102.2,101.64,102.07,23596.0,75.841,76.2513,75.8335,76.1544,23596.0
2018-06-20 10:05:00,102.09,102.15,101.93,102.08,15054.0,76.1693,76.214,76.0499,76.1618,15054.0
2018-06-20 10:10:00,102.12,102.15,102.02,102.05,10335.0,76.1917,76.214,76.117,76.1394,10335.0
2018-06-20 10:15:00,102.08,102.22,101.98,102.22,13635.0,76.1618,76.2663,76.0872,76.2663,13635.0
2018-06-20 10:20:00,102.22,102.43,102.2,102.38,17059.0,76.2663,76.4229,76.2513,76.3856,17059.0
2018-06-20 10:25:00,102.34,102.4,102.24,102.4,21986.0,76.3558,76.4006,76.2812,76.4006,21986.0
2018-06-20 10:30:00,102.42,102.46,102.34,102.45,6288.0,76.4155,76.4453,76.3558,76.4379,6288.0
2018-06-20 10:35:00,102.41,102.61,102.37,102.54,8960.0,76.408,76.5572,76.3782,76.505,8960.0
2018-06-20 10:40:00,102.54,102.55,102.4,102.49,16223.0,76.505,76.5125,76.4006,76.4677,16223.0
2018-06-20 10:45:00,102.49,102.54,102.48,102.52,5786.0,76.4677,76.505,76.4603,76.4901,5786.0
2018-06-20 10:50:00,102.51,102.52,102.38,102.43,6276.0,76.4826,76.4901,76.3856,76.4229,6276.0
2018-06-20 10:55:00,102.45,102.5,102.39,102.5,8152.0,76.4379,76.4752,76.3931,76.4752,8152.0
2018-06-20 11:00:00,102.53,102.6,102.42,102.51,17257.0,76.4976,76.5498,76.4155,76.4826,17257.0
2018-06-20 11:05:00,102.47,102.61,102.46,102.46,11035.0,76.4528,76.5572,76.4453,76.4453,11035.0
2018-06-20 11:10:00,102.51,102.53,102.23,102.23,10126.0,76.4826,76.4976,76.2737,76.2737,10126.0
2018-06-20 11:15:00,102.24,102.44,102.24,102.39,13482.0,76.2812,76.4304,76.2812,76.3931,13482.0
2018-06-20 11:20:00,102.38,102.4,102.27,102.28,17594.0,76.3856,76.4006,76.3036,76.311,17594.0
2018-06-20 11:25:00,102.27,102.33,102.13,102.18,13749.0,76.3036,76.3483,76.1991,76.2364,13749.0
2018-06-20 11:30:00,102.16,102.18,102.0,102.18,35896.0,76.2215,76.2364,76.1021,76.2364,35896.0
2018-06-20 11:35:00,102.14,102.22,102.09,102.22,8388.0,76.2066,76.2663,76.1693,76.2663,8388.0
2018-06-20 11:40:00,102.23,102.53,102.23,102.5,37793.0,76.2737,76.4976,76.2737,76.4752,37793.0
2018-06-20 11:45:00,102.5,102.5,102.29,102.33,40603.0,76.4752,76.4752,76.3185,76.3483,40603.0
2018-06-20 11:50:00,102.34,102.58,102.34,102.56,11951.0,76.3558,76.5349,76.3558,76.5199,11951.0
2018-06-20 11:55:00,102.54,102.68,102.5,102.59,23644.0,76.505,76.6095,76.4752,76.5423,23644.0
2018-06-20 12:00:00,102.6,102.6,102.5,102.55,31777.0,76.5498,76.5498,76.4752,76.5125,31777.0
2018-06-20 12:05:00,102.54,102.73,102.54,102.68,23527.0,76.505,76.6468,76.505,76.6095,23527.0
2018-06-20 12:10:00,102.68,102.7,102.61,102.65,10804.0,76.6095,76.6244,76.5572,76.5871,10804.0
2018-06-20 12:15:00,102.64,102.68,102.57,102.67,5991.0,76.5796,76.6095,76.5274,76.602,5991.0
2018-06-20 12:20:00,102.67,102.69,102.55,102.55,10204.0,76.602,76.6169,76.5125,76.5125,10204.0
2018-06-20 12:25:00,102.54,102.71,102.54,102.63,37382.0,76.505,76.6319,76.505,76.5722,37382.0
2018-06-20 12:30:00,102.65,102.7,102.65,102.68,9653.0,76.5871,76.6244,76.5871,76.6095,9653.0
2018-06-20 12:35:00,102.67,102.74,102.67,102.71,4155.0,76.602,76.6542,76.602,76.6319,4155.0
2018-06-20 12:40:00,102.71,102.75,102.7,102.74,11747.0,76.6319,76.6617,76.6244,76.6542,11747.0
2018-06-20 12:45:00,102.74,102.8,102.71,102.71,15541.0,76.6542,76.699,76.6319,76.6319,15541.0
2018-06-20 12:50:00,102.71,102.76,102.71,102.71,6913.0,76.6319,76.6692,76.6319,76.6319,6913.0
2018-06-20 12:55:00,102.73,102.79,102.64,102.78,30451.0,76.6468,76.6915,76.5796,76.6841,30451.0
2018-06-20 13:00:00,102.78,102.79,102.69,102.7,9335.0,76.6841,76.6915,76.6169,76.6244,9335.0
2018-06-20 13:05:00,102.72,102.85,102.72,102.75,20944.0,76.6393,76.7363,76.6393,76.6617,20944.0
2018-06-20 13:10:00,102.75,102.8,102.68,102.7,26507.0,76.6617,76.699,76.6095,76.6244,26507.0
2018-06-20 13:15:00,102.68,102.69,102.63,102.63,7535.0,76.6095,76.6169,76.5722,76.5722,7535.0
2018-06-20 13:20:00,102.62,102.65,102.59,102.65,4908.0,76.5647,76.5871,76.5423,76.5871,4908.0
2018-06-20 13:25:00,102.64,102.68,102.63,102.68,4361.0,76.5796,76.6095,76.5722,76.6095,4361.0
2018-06-20 13:30:00,102.67,102.7,102.65,102.65,4469.0,76.602,76.6244,76.5871,76.5871,4469.0
2018-06-20 13:35:00,102.67,102.71,102.65,102.69,10449.0,76.602,76.6319,76.5871,76.6169,10449.0
2018-06-20 13:40:00,102.7,102.71,102.69,102.7,2383.0,76.6244,76.6319,76.6169,76.6244,2383.0
2018-06-20 13:45:00,102.72,102.75,102.71,102.71,13188.0,76.6393,76.6617,76.6319,76.6319,13188.0
2018-06-20 13:50:00,102.72,102.74,102.69,102.71,8107.0,76.6393,76.6542,76.6169,76.6319,8107.0
2018-06-20 13:55:00,102.71,102.82,102.71,102.79,11745.0,76.6319,76.7139,76.6319,76.6915,11745.0
2018-06-20 14:00:00,102.78,102.84,102.75,102.84,7124.0,76.6841,76.7288,76.6617,76.7288,7124.0
2018-06-20 14:05:00,102.84,102.89,102.83,102.88,4960.0,76.7288,76.7662,76.7214,76.7587,4960.0
2018-06-20 14:10:00,102.85,102.87,102.81,102.81,10367.0,76.7363,76.7512,76.7065,76.7065,10367.0
2018-06-20 14:15:00,102.8,102.85,102.79,102.83,4747.0,76.699,76.7363,76.6915,76.7214,4747.0
2018-06-20 14:20:00,102.81,102.84,102.8,102.8,7490.0,76.7065,76.7288,76.699,76.699,7490.0
2018-06-20 14:25:00,102.79,102.79,102.69,102.74,6053.0,76.6915,76.6915,76.6169,76.6542,6053.0
2018-06-20 14:30:00,102.72,102.74,102.62,102.62,7382.0,76.6393,76.6542,76.5647,76.5647,7382.0
2018-06-20 14:35:00,102.61,102.62,102.54,102.54,6978.0,76.5572,76.5647,76.505,76.505,6978.0
2018-06-20 14:40:00,102.55,102.56,102.47,102.47,8300.0,76.5125,76.5199,76.4528,76.4528,8300.0
2018-06-20 14:45:00,102.42,102.53,102.42,102.5,4816.0,76.4155,76.4976,76.4155,76.4752,4816.0
2018-06-20 14:50:00,102.53,102.55,102.51,102.54,7873.0,76.4976,76.5125,76.4826,76.505,7873.0
2018-06-20 14:55:00,102.52,102.52,102.43,102.43,12481.0,76.4901,76.4901,76.4229,76.4229,12481.0
2018-06-20 15:00:00,102.41,102.52,102.39,102.47,15518.0,76.408,76.4901,76.3931,76.4528,15518.0
2018-06-20 15:05:00,102.47,102.62,102.45,102.6,13651.0,76.4528,76.5647,76.4379,76.5498,13651.0
2018-06-20 15:10:00,102.61,102.63,102.55,102.56,13423.0,76.5572,76.5722,76.5125,76.5199,13423.0
2018-06-20 15:15:00,102.56,102.57,102.51,102.54,12643.0,76.5199,76.5274,76.4826,76.505,12643.0
2018-06-20 15:20:00,102.55,102.56,102.45,102.48,7363.0,76.5125,76.5199,76.4379,76.4603,7363.0
2018-06-20 15:25:00,102.47,102.54,102.45,102.51,11090.0,76.4528,76.505,76.4379,76.4826,11090.0
2018-06-20 15:30:00,102.5,102.56,102.5,102.53,16932.0,76.4752,76.5199,76.4752,76.4976,16932.0
2018-06-20 15:35:00,102.53,102.56,102.44,102.55,16366.0,76.4976,76.5199,76.4304,76.5125,16366.0
2018-06-20 15:40:00,102.55,102.59,102.52,102.57,13850.0,76.5125,76.5423,76.4901,76.5274,13850.0
2018-06-20 15:45:00,102.58,102.7,102.58,102.7,20801.0,76.5349,76.6244,76.5349,76.6244,20801.0
2018-06-20 15:50:00,102.7,102.71,102.52,102.56,33443.0,76.6244,76.6319,76.4901,76.5199,33443.0
2018-06-20 15:55:00,102.57,102.63,102.54,102.6,99745.0,76.5274,76.5722,76.505,76.5498,99745.0
2018-06-21 09:30:00,102.55,103.32,102.52,103.3,41596.0,76.5125,77.087,76.4901,77.0721,41596.0
2018-06-21 09:35:00,103.27,103.39,103.04,103.39,9206.0,77.0497,77.1392,76.8781,77.1392,9206.0
2018-06-21 09:40:00,103.42,103.5,103.07,103.08,8582.0,77.1616,77.2213,76.9005,76.9079,8582.0
2018-06-21 09:45:00,103.11,103.12,102.88,102.88,14774.0,76.9303,76.9378,76.7587,76.7587,14774.0
2018-06-21 09:50:00,102.87,103.17,102.8,103.14,13119.0,76.7512,76.9751,76.699,76.9527,13119.0
2018-06-21 09:55:00,103.13,103.18,102.99,103.1,10077.0,76.9452,76.9825,76.8408,76.9228,10077.0
2018-06-21 10:00:00,103.09,103.41,103.08,103.37,14588.0,76.9154,77.1541,76.9079,77.1243,14588.0
2018-06-21 10:05:00,103.34,103.4,103.15,103.36,10877.0,77.1019,77.1467,76.9601,77.1168,10877.0
2018-06-21 10:10:00,103.33,103.33,103.15,103.23,18512.0,77.0944,77.0944,76.9601,77.0198,18512.0
2018-06-21 10:15:00,103.26,103.26,103.08,103.11,6027.0,77.0422,77.0422,76.9079,76.9303,6027.0
2018-06-21 10:20:00,103.15,103.16,102.97,103.15,8342.0,76.9601,76.9676,76.8258,76.9601,8342.0
2018-06-21 10:25:00,103.15,103.28,103.14,103.25,3509.0,76.9601,77.0571,76.9527,77.0347,3509.0
2018-06-21 10:30:00,103.24,103.48,103.24,103.41,8740.0,77.0273,77.2064,77.0273,77.1541,8740.0
2018-06-21 10:35:00,103.47,103.47,103.31,103.32,9552.0,77.1989,77.1989,77.0795,77.087,9552.0
2018-06-21 10:40:00,103.29,103.46,103.28,103.42,11242.0,77.0646,77.1914,77.0571,77.1616,11242.0
2018-06-21 10:45:00,103.41,103.53,103.38,103.47,12008.0,77.1541,77.2437,77.1317,77.1989,12008.0
2018-06-21 10:50:00,103.42,103.55,103.38,103.41,13743.0,77.1616,77.2586,77.1317,77.1541,13743.0
2018-06-21 10:55:00,103.43,103.45,103.17,103.21,16359.0,77.169,77.184,76.9751,77.0049,16359.0
2018-06-21 11:00:00,103.24,103.32,103.2,103.23,6356.0,77.0273,77.087,76.9974,77.0198,6356.0
2018-06-21 11:05:00,103.24,103.29,103.2,103.28,6205.0,77.0273,77.0646,76.9974,77.0571,6205.0
2018-06-21 11:10:00,103.27,103.27,103.18,103.22,3438.0,77.0497,77.0497,76.9825,77.0124,3438.0
2018-06-21 11:15:00,103.23,103.24,103.06,103.07,5877.0,77.0198,77.0273,76.893,76.9005,5877.0
2018-06-21 11:20:00,103.09,103.19,103.06,103.09,12414.0,76.9154,76.99,76.893,76.9154,12414.0
2018-06-21 11:25:00,103.11,103.14,103.06,103.12,8006.0,76.9303,76.9527,76.893,76.9378,8006.0
2018-06-21 11:30:00,103.16,103.27,103.15,103.15,13646.0,76.9676,77.0497,76.9601,76.9601,13646.0
2018-06-21 11:35:00,103.2,103.22,103.16,103.16,3400.0,76.9974,77.0124,76.9676,76.9676,3400.0
2018-06-21 11:40:00,103.13,103.17,103.06,103.07,6902.0,76.9452,76.9751,76.893,76.9005,6902.0
2018-06-21 11:45:00,103.05,103.06,102.99,103.04,4250.0,76.8855,76.893,76.8408,76.8781,4250.0
2018-06-21 11:50:00,103.04,103.04,102.91,102.92,5978.0,76.8781,76.8781,76.7811,76.7885,5978.0
2018-06-21 11:55:00,102.93,102.93,102.81,102.85,3245.0,76.796,76.796,76.7065,76.7363,3245.0
2018-06-21 12:00:00,102.87,102.94,102.87,102.93,14950.0,76.7512,76.8035,76.7512,76.796,14950.0
2018-06-21 12:05:00,102.92,102.93,102.83,102.89,3858.0,76.7885,76.796,76.7214,76.7662,3858.0
2018-06-21 12:10:00,102.89,102.89,102.82,102.85,4329.0,76.7662,76.7662,76.7139,76.7363,4329.0
2018-06-21 12:15:00,102.85,102.89,102.8,102.89,4054.0,76.7363,76.7662,76.699,76.7662,4054.0
2018-06-21 12:20:00,102.92,102.96,102.84,102.84,6576.0,76.7885,76.8184,76.7288,76.7288,6576.0
2018-06-21 12:25:00,102.86,102.9,102.84,102.87,5478.0,76.7438,76.7736,76.7288,76.7512,5478.0
2018-06-21 12:30:00,102.86,102.86,102.75,102.75,8390.0,76.7438,76.7438,76.6617,76.6617,8390.0
2018-06-21 12:35:00,102.78,102.81,102.75,102.8,6089.0,76.6841,76.7065,76.6617,76.699,6089.0
2018-06-21 12:40:00,102.79,102.79,102.72,102.74,7110.0,76.6915,76.6915,76.6393,76.6542,7110.0
2018-06-21 12:45:00,102.72,102.76,102.71,102.72,2300.0,76.6393,76.6692,76.6319,76.6393,2300.0
2018-06-21 12:50:00,102.74,102.79,102.73,102.77,2281.0,76.6542,76.6915,76.6468,76.6766,2281.0
2018-06-21 12:55:00,102.74,102.79,102.71,102.71,5169.0,76.6542,76.6915,76.6319,76.6319,5169.0
2018-06-21 13:00:00,102.74,102.74,102.65,102.65,2892.0,76.6542,76.6542,76.5871,76.5871,2892.0
2018-06-21 13:05:00,102.66,102.7,102.64,102.67,6138.0,76.5945,76.6244,76.5796,76.602,6138.0
2018-06-21 13:10:00,102.68,102.69,102.62,102.68,6547.0,76.6095,76.6169,76.5647,76.6095,6547.0
2018-06-21 13:15:00,102.69,102.71,102.67,102.7,4043.0,76.6169,76.6319,76.602,76.6244,4043.0
2018-06-21 13:20:00,102.71,102.73,102.68,102.72,12226.0,76.6319,76.6468,76.6095,76.6393,12226.0
2018-06-21 13:25:00,102.71,102.79,102.7,102.78,3999.0,76.6319,76.6915,76.6244,76.6841,3999.0
2018-06-21 13:30:00,102.78,102.82,102.76,102.78,8387.0,76.6841,76.7139,76.6692,76.6841,8387.0
2018-06-21 13:35:00,102.79,102.79,102.69,102.69,11299.0,76.6915,76.6915,76.6169,76.6169,11299.0
2018-06-21 13:40:00,102.69,102.73,102.65,102.72,16780.0,76.6169,76.6468,76.5871,76.6393,16780.0
2018-06-21 13:45:00,102.7,102.72,102.65,102.71,6278.0,76.6244,76.6393,76.5871,76.6319,6278.0
2018-06-21 13:50:00,102.71,102.72,102.59,102.66,14019.0,76.6319,76.6393,76.5423,76.5945,14019.0
2018-06-21 13:55:00,102.7,102.7,102.57,102.64,14553.0,76.6244,76.6244,76.5274,76.5796,14553.0
2018-06-21 14:00:00,102.65,102.72,102.63,102.63,7135.0,76.5871,76.6393,76.5722,76.5722,7135.0
2018-06-21 14:05:00,102.64,102.8,102.64,102.8,10754.0,76.5796,76.699,76.5796,76.699,10754.0
2018-06-21 14:10:00,102.78,102.78,102.75,102.78,4207.0,76.6841,76.6841,76.6617,76.6841,4207.0
2018-06-21 14:15:00,102.77,102.85,102.76,102.76,10034.0,76.6766,76.7363,76.6692,76.6692,10034.0
2018-06-21 14:20:00,102.75,102.78,102.64,102.69,10321.0,76.6617,76.6841,76.5796,76.6169,10321.0
2018-06-21 14:25:00,102.71,102.75,102.64,102.75,5789.0,76.6319,76.6617,76.5796,76.6617,5789.0
2018-06-21 14:30:00,102.75,102.83,102.75,102.8,5511.0,76.6617,76.7214,76.6617,76.699,5511.0
2018-06-21 14:35:00,102.81,102.88,102.77,102.77,6545.0,76.7065,76.7587,76.6766,76.6766,6545.0
2018-06-21 14:40:00,102.76,102.78,102.73,102.77,4887.0,76.6692,76.6841,76.6468,76.6766,4887.0
2018-06-21 14:45:00,102.77,102.83,102.76,102.82,10233.0,76.6766,76.7214,76.6692,76.7139,10233.0
2018-06-21 14:50:00,102.81,102.82,102.76,102.82,13523.0,76.7065,76.7139,76.6692,76.7139,13523.0
2018-06-21 14:55:00,102.81,102.82,102.74,102.82,10061.0,76.7065,76.7139,76.6542,76.7139,10061.0
2018-06-21 15:00:00,102.8,102.81,102.69,102.71,7962.0,76.699,76.7065,76.6169,76.6319,7962.0
2018-06-21 15:05:00,102.69,102.78,102.66,102.74,7565.0,76.6169,76.6841,76.5945,76.6542,7565.0
2018-06-21 15:10:00,102.73,102.73,102.63,102.69,7236.0,76.6468,76.6468,76.5722,76.6169,7236.0
2018-06-21 15:15:00,102.68,102.68,102.63,102.65,7732.0,76.6095,76.6095,76.5722,76.5871,7732.0
2018-06-21 15:20:00,102.65,102.72,102.61,102.71,9510.0,76.5871,76.6393,76.5572,76.6319,9510.0
2018-06-21 15:25:00,102.73,102.8,102.73,102.8,6833.0,76.6468,76.699,76.6468,76.699,6833.0
2018-06-21 15:30:00,102.79,102.79,102.57,102.63,22200.0,76.6915,76.6915,76.5274,76.5722,22200.0
2018-06-21 15:35:00,102.61,102.69,102.58,102.65,13441.0,76.5572,76.6169,76.5349,76.5871,13441.0
2018-06-21 15:40:00,102.65,102.65,102.57,102.6,12561.0,76.5871,76.5871,76.5274,76.5498,12561.0
2018-06-21 15:45:00,102.57,102.71,102.56,102.66,24685.0,76.5274,76.6319,76.5199,76.5945,24685.0
2018-06-21 15:50:00,102.67,102.82,102.65,102.77,20304.0,76.602,76.7139,76.5871,76.6766,20304.0
2018-06-21 15:55:00,102.78,102.92,102.78,102.91,71716.0,76.6841,76.7885,76.6841,76.7811,71716.0
2018-06-22 09:30:00,103.17,103.17,102.69,102.69,14179.0,76.9751,76.9751,76.6169,76.6169,14179.0
2018-06-22 09:35:00,102.75,102.75,102.39,102.56,9105.0,76.6617,76.6617,76.3931,76.5199,9105.0
2018-06-22 09:40:00,102.56,102.65,102.35,102.46,8832.0,76.5199,76.5871,76.3633,76.4453,8832.0
2018-06-22 09:45:00,102.43,102.51,102.35,102.51,5153.0,76.4229,76.4826,76.3633,76.4826,5153.0
2018-06-22 09:50:00,102.5,102.79,102.48,102.72,11605.0,76.4752,76.6915,76.4603,76.6393,11605.0
2018-06-22 09:55:00,102.71,102.8,102.64,102.65,5759.0,76.6319,76.699,76.5796,76.5871,5759.0
2018-06-22 10:00:00,102.66,102.72,102.6,102.66,4440.0,76.5945,76.6393,76.5498,76.5945,4440.0
2018-06-22 10:05:00,102.64,102.91,102.64,102.89,5297.0,76.5796,76.7811,76.5796,76.7662,5297.0
2018-06-22 10:10:00,102.92,103.02,102.89,102.96,5906.0,76.7885,76.8631,76.7662,76.8184,5906.0
2018-06-22 10:15:00,102.94,103.14,102.94,103.14,3212.0,76.8035,76.9527,76.8035,76.9527,3212.0
2018-06-22 10:20:00,103.13,103.19,103.11,103.18,4336.0,76.9452,76.99,76.9303,76.9825,4336.0
2018-06-22 10:25:00,103.19,103.2,103.04,103.14,4300.0,76.99,76.9974,76.8781,76.9527,4300.0
2018-06-22 10:30:00,103.11,103.15,103.05,103.09,6166.0,76.9303,76.9601,76.8855,76.9154,6166.0
2018-06-22 10:35:00,103.13,103.41,103.13,103.39,8416.0,76.9452,77.1541,76.9452,77.1392,8416.0
2018-06-22 10:40:00,103.37,103.43,103.32,103.39,3777.0,77.1243,77.169,77.087,77.1392,3777.0
2018-06-22 10:45:00,103.38,103.48,103.32,103.36,11815.0,77.1317,77.2064,77.087,77.1168,11815.0
2018-06-22 10:50:00,103.38,103.47,103.35,103.44,3333.0,77.1317,77.1989,77.1094,77.1765,3333.0
2018-06-22 10:55:00,103.43,103.44,103.33,103.4,5615.0,77.169,77.1765,77.0944,77.1467,5615.0
2018-06-22 11:00:00,103.38,103.48,103.38,103.43,4000.0,77.1317,77.2064,77.1317,77.169,4000.0
2018-06-22 11:05:00,103.38,103.39,103.18,103.19,7281.0,77.1317,77.1392,76.9825,76.99,7281.0
2018-06-22 11:10:00,103.17,103.17,103.07,103.14,3897.0,76.9751,76.9751,76.9005,76.9527,3897.0
2018-06-22 11:15:00,103.1,103.1,103.04,103.04,2500.0,76.9228,76.9228,76.8781,76.8781,2500.0
2018-06-22 11:20:00,103.04,103.04,102.93,102.93,9660.0,76.8781,76.8781,76.796,76.796,9660.0
2018-06-22 11:25:00,102.92,102.98,102.84,102.91,7548.0,76.7885,76.8333,76.7288,76.7811,7548.0
2018-06-22 11:30:00,102.87,102.92,102.79,102.85,8575.0,76.7512,76.7885,76.6915,76.7363,8575.0
2018-06-22 11:35:00,102.83,102.93,102.83,102.87,6713.0,76.7214,76.796,76.7214,76.7512,6713.0
2018-06-22 11:40:00,102.88,102.88,102.82,102.86,8623.0,76.7587,76.7587,76.7139,76.7438,8623.0
2018-06-22 11:45:00,102.86,102.86,102.73,102.8,10787.0,76.7438,76.7438,76.6468,76.699,10787.0
2018-06-22 11:50:00,102.78,102.78,102.58,102.67,13152.0,76.6841,76.6841,76.5349,76.602,13152.0
2018-06-22 11:55:00,102.64,102.68,102.57,102.67,10677.0,76.5796,76.6095,76.5274,76.602,10677.0
2018-06-22 12:00:00,102.62,102.65,102.48,102.5,11755.0,76.5647,76.5871,76.4603,76.4752,11755.0
2018-06-22 12:05:00,102.5,102.78,102.48,102.78,17757.0,76.4752,76.6841,76.4603,76.6841,17757.0
2018-06-22 12:10:00,102.82,102.85,102.69,102.69,10781.0,76.7139,76.7363,76.6169,76.6169,10781.0
2018-06-22 12:15:00,102.66,102.73,102.61,102.72,4977.0,76.5945,76.6468,76.5572,76.6393,4977.0
2018-06-22 12:20:00,102.73,102.78,102.7,102.72,7951.0,76.6468,76.6841,76.6244,76.6393,7951.0
2018-06-22 12:25:00,102.72,102.86,102.71,102.83,8547.0,76.6393,76.7438,76.6319,76.7214,8547.0
2018-06-22 12:30:00,102.82,102.85,102.74,102.82,5554.0,76.7139,76.7363,76.6542,76.7139,5554.0
2018-06-22 12:35:00,102.84,102.9,102.84,102.86,5063.0,76.7288,76.7736,76.7288,76.7438,5063.0
2018-06-22 12:40:00,102.86,102.87,102.8,102.82,6151.0,76.7438,76.7512,76.699,76.7139,6151.0
2018-06-22 12:45:00,102.81,102.95,102.77,102.92,7378.0,76.7065,76.8109,76.6766,76.7885,7378.0
2018-06-22 12:50:00,102.92,103.0,102.91,102.97,4758.0,76.7885,76.8482,76.7811,76.8258,4758.0
2018-06-22 12:55:00,102.97,102.99,102.92,102.92,4085.0,76.8258,76.8408,76.7885,76.7885,4085.0
2018-06-22 13:00:00,102.92,102.99,102.85,102.95,8246.0,76.7885,76.8408,76.7363,76.8109,8246.0
2018-06-22 13:05:00,102.92,102.95,102.88,102.91,7672.0,76.7885,76.8109,76.7587,76.7811,7672.0
2018-06-22 13:10:00,102.91,102.94,102.84,102.94,7597.0,76.7811,76.8035,76.7288,76.8035,7597.0
2018-06-22 13:15:00,102.94,102.99,102.92,102.94,3497.0,76.8035,76.8408,76.7885,76.8035,3497.0
2018-06-22 13:20:00,102.96,102.99,102.92,102.99,8331.0,76.8184,76.8408,76.7885,76.8408,8331.0
2018-06-22 13:25:00,102.96,103.07,102.96,103.0,5773.0,76.8184,76.9005,76.8184,76.8482,5773.0
2018-06-22 13:30:00,102.99,103.09,102.99,103.09,4985.0,76.8408,76.9154,76.8408,76.9154,4985.0
2018-06-22 13:35:00,103.09,103.19,103.07,103.19,7453.0,76.9154,76.99,76.9005,76.99,7453.0
2018-06-22 13:40:00,103.16,103.26,103.15,103.23,8717.0,76.9676,77.0422,76.9601,77.0198,8717.0
2018-06-22 13:45:00,103.27,103.3,103.23,103.27,9116.0,77.0497,77.0721,77.0198,77.0497,9116.0
2018-06-22 13:50:00,103.27,103.28,103.18,103.2,7886.0,77.0497,77.0571,76.9825,76.9974,7886.0
2018-06-22 13:55:00,103.18,103.21,103.16,103.18,8908.0,76.9825,77.0049,76.9676,76.9825,8908.0
2018-06-22 14:00:00,103.19,103.32,103.16,103.25,11052.0,76.99,77.087,76.9676,77.0347,11052.0
2018-06-22 14:05:00,103.25,103.42,103.18,103.42,18721.0,77.0347,77.1616,76.9825,77.1616,18721.0
2018-06-22 14:10:00,103.44,103.67,103.43,103.65,81777.0,77.1765,77.3481,77.169,77.3332,81777.0
2018-06-22 14:15:00,103.64,104.02,103.63,103.97,124421.0,77.3257,77.6092,77.3183,77.5719,124421.0
2018-06-22 14:20:00,103.97,104.06,103.75,103.75,73810.0,77.5719,77.6391,77.4078,77.4078,73810.0
2018-06-22 14:25:00,103.74,103.89,103.74,103.89,19653.0,77.4003,77.5123,77.4003,77.5123,19653.0
2018-06-22 14:30:00,103.91,103.95,103.74,103.75,33535.0,77.5272,77.557,77.4003,77.4078,33535.0
2018-06-22 14:35:00,103.75,103.8,103.66,103.69,21651.0,77.4078,77.4451,77.3406,77.363,21651.0
2018-06-22 14:40:00,103.68,103.8,103.68,103.79,20678.0,77.3556,77.4451,77.3556,77.4376,20678.0
2018-06-22 14:45:00,103.79,103.89,103.79,103.8,13350.0,77.4376,77.5123,77.4376,77.4451,13350.0
2018-06-22 14:50:00,103.81,103.82,103.7,103.72,14404.0,77.4526,77.46,77.3705,77.3854,14404.0
2018-06-22 14:55:00,103.74,103.75,103.55,103.56,14010.0,77.4003,77.4078,77.2586,77.266,14010.0
2018-06-22 15:00:00,103.58,103.59,103.51,103.56,21397.0,77.281,77.2884,77.2287,77.266,21397.0
2018-06-22 15:05:00,103.57,103.58,103.49,103.55,18282.0,77.2735,77.281,77.2138,77.2586,18282.0
2018-06-22 15:10:00,103.55,103.76,103.55,103.69,17946.0,77.2586,77.4153,77.2586,77.363,17946.0
2018-06-22 15:15:00,103.68,103.68,103.61,103.64,20787.0,77.3556,77.3556,77.3033,77.3257,20787.0
2018-06-22 15:20:00,103.64,103.69,103.61,103.68,20869.0,77.3257,77.363,77.3033,77.3556,20869.0
2018-06-22 15:25:00,103.69,103.74,103.68,103.72,12779.0,77.363,77.4003,77.3556,77.3854,12779.0
2018-06-22 15:30:00,103.72,103.76,103.7,103.72,29787.0,77.3854,77.4153,77.3705,77.3854,29787.0
2018-06-22 15:35:00,103.72,103.74,103.64,103.7,23249.0,77.3854,77.4003,77.3257,77.3705,23249.0
2018-06-22 15:40:00,103.72,103.79,103.67,103.68,26027.0,77.3854,77.4376,77.3481,77.3556,26027.0
2018-06-22 15:45:00,103.67,103.73,103.61,103.65,49643.0,77.3481,77.3929,77.3033,77.3332,49643.0
2018-06-22 15:50:00,103.65,103.71,103.52,103.56,66630.0,77.3332,77.378,77.2362,77.266,66630.0
2018-06-22 15:55:00,103.55,103.63,103.51,103.6,151330.0,77.2586,77.3183,77.2287,77.2959,151330.0
2018-06-25 09:30:00,103.54,103.82,103.27,103.68,56670.0,77.2511,77.46,77.0497,77.3556,56670.0
2018-06-25 09:35:00,103.66,103.71,103.38,103.43,8197.0,77.3406,77.378,77.1317,77.169,8197.0
2018-06-25 09:40:00,103.4,103.58,103.33,103.58,104116.0,77.1467,77.281,77.0944,77.281,104116.0
2018-06-25 09:45:00,103.6,103.79,103.56,103.66,13781.0,77.2959,77.4376,77.266,77.3406,13781.0
2018-06-25 09:50:00,103.7,103.95,103.69,103.95,10780.0,77.3705,77.557,77.363,77.557,10780.0
2018-06-25 09:55:00,103.98,104.07,103.91,103.95,12898.0,77.5794,77.6465,77.5272,77.557,12898.0
2018-06-25 10:00:00,103.96,104.01,103.49,103.49,9268.0,77.5645,77.6018,77.2138,77.2138,9268.0
2018-06-25 10:05:00,103.43,103.53,103.32,103.36,15101.0,77.169,77.2437,77.087,77.1168,15101.0
2018-06-25 10:10:00,103.38,103.52,103.35,103.5,8623.0,77.1317,77.2362,77.1094,77.2213,8623.0
2018-06-25 10:15:00,103.5,103.54,103.44,103.48,25195.0,77.2213,77.2511,77.1765,77.2064,25195.0
2018-06-25 10:20:00,103.5,103.5,103.1,103.1,14037.0,77.2213,77.2213,76.9228,76.9228,14037.0
2018-06-25 10:25:00,103.14,103.38,103.03,103.26,17257.0,76.9527,77.1317,76.8706,77.0422,17257.0
2018-06-25 10:30:00,103.22,103.22,103.08,103.08,5600.0,77.0124,77.0124,76.9079,76.9079,5600.0
2018-06-25 10:35:00,103.13,103.39,103.13,103.34,7343.0,76.9452,77.1392,76.9452,77.1019,7343.0
2018-06-25 10:40:00,103.38,103.4,103.3,103.39,6642.0,77.1317,77.1467,77.0721,77.1392,6642.0
2018-06-25 10:45:00,103.41,103.42,103.26,103.38,11588.0,77.1541,77.1616,77.0422,77.1317,11588.0
2018-06-25 10:50:00,103.4,103.42,103.29,103.31,6948.0,77.1467,77.1616,77.0646,77.0795,6948.0
2018-06-25 10:55:00,103.26,103.26,103.14,103.22,15850.0,77.0422,77.0422,76.9527,77.0124,15850.0
2018-06-25 11:00:00,103.23,103.36,103.19,103.27,24911.0,77.0198,77.1168,76.99,77.0497,24911.0
2018-06-25 11:05:00,103.28,103.53,103.27,103.45,20490.0,77.0571,77.2437,77.0497,77.184,20490.0
2018-06-25 11:10:00,103.47,103.57,103.46,103.52,13716.0,77.1989,77.2735,77.1914,77.2362,13716.0
2018-06-25 11:15:00,103.53,103.7,103.53,103.7,10040.0,77.2437,77.3705,77.2437,77.3705,10040.0
2018-06-25 11:20:00,103.71,103.73,103.64,103.69,11900.0,77.378,77.3929,77.3257,77.363,11900.0
2018-06-25 11:25:00,103.69,103.84,103.68,103.72,15882.0,77.363,77.4749,77.3556,77.3854,15882.0
2018-06-25 11:30:00,103.7,103.78,103.67,103.75,21412.0,77.3705,77.4302,77.3481,77.4078,21412.0
2018-06-25 11:35:00,103.78,103.78,103.52,103.54,12649.0,77.4302,77.4302,77.2362,77.2511,12649.0
2018-06-25 11:40:00,103.53,103.77,103.53,103.67,16607.0,77.2437,77.4227,77.2437,77.3481,16607.0
2018-06-25 11:45:00,103.63,103.75,103.6,103.72,11810.0,77.3183,77.4078,77.2959,77.3854,11810.0
2018-06-25 11:50:00,103.7,103.76,103.66,103.72,13045.0,77.3705,77.4153,77.3406,77.3854,13045.0
2018-06-25 11:55:00,103.7,103.85,103.69,103.8,24007.0,77.3705,77.4824,77.363,77.4451,24007.0
2018-06-25 12:00:00,103.81,103.82,103.63,103.71,23209.0,77.4526,77.46,77.3183,77.378,23209.0
2018-06-25 12:05:00,103.7,103.73,103.65,103.72,30226.0,77.3705,77.3929,77.3332,77.3854,30226.0
2018-06-25 12:10:00,103.73,103.83,103.68,103.79,22985.0,77.3929,77.4675,77.3556,77.4376,22985.0
2018-06-25 12:15:00,103.76,103.85,103.76,103.83,5836.0,77.4153,77.4824,77.4153,77.4675,5836.0
2018-06-25 12:20:00,103.81,103.85,103.76,103.85,9128.0,77.4526,77.4824,77.4153,77.4824,9128.0
2018-06-25 12:25:00,103.84,103.98,103.82,103.98,14839.0,77.4749,77.5794,77.46,77.5794,14839.0
2018-06-25 12:30:00,103.98,104.05,103.95,103.96,15481.0,77.5794,77.6316,77.557,77.5645,15481.0
2018-06-25 12:35:00,103.97,104.0,103.82,103.87,8076.0,77.5719,77.5943,77.46,77.4973,8076.0
2018-06-25 12:40:00,103.87,103.94,103.83,103.85,12372.0,77.4973,77.5496,77.4675,77.4824,12372.0
2018-06-25 12:45:00,103.86,103.91,103.83,103.83,18488.0,77.4899,77.5272,77.4675,77.4675,18488.0
2018-06-25 12:50:00,103.85,103.91,103.79,103.8,20858.0,77.4824,77.5272,77.4376,77.4451,20858.0
2018-06-25 12:55:00,103.8,103.97,103.77,103.94,18945.0,77.4451,77.5719,77.4227,77.5496,18945.0
2018-06-25 13:00:00,103.96,103.96,103.79,103.83,7184.0,77.5645,77.5645,77.4376,77.4675,7184.0
2018-06-25 13:05:00,103.83,103.86,103.8,103.85,12177.0,77.4675,77.4899,77.4451,77.4824,12177.0
2018-06-25 13:10:00,103.83,103.83,103.75,103.76,15639.0,77.4675,77.4675,77.4078,77.4153,15639.0
2018-06-25 13:15:00,103.73,103.78,103.71,103.76,18627.0,77.3929,77.4302,77.378,77.4153,18627.0
2018-06-25 13:20:00,103.79,103.88,103.77,103.86,10944.0,77.4376,77.5048,77.4227,77.4899,10944.0
2018-06-25 13:25:00,103.82,103.85,103.78,103.78,5440.0,77.46,77.4824,77.4302,77.4302,5440.0
2018-06-25 13:30:00,103.76,103.85,103.76,103.84,6416.0,77.4153,77.4824,77.4153,77.4749,6416.0
2018-06-25 13:35:00,103.82,103.95,103.79,103.95,7558.0,77.46,77.557,77.4376,77.557,7558.0
2018-06-25 13:40:00,103.93,104.0,103.91,103.95,8963.0,77.5421,77.5943,77.5272,77.557,8963.0
2018-06-25 13:45:00,103.93,103.97,103.89,103.94,8141.0,77.5421,77.5719,77.5123,77.5496,8141.0
2018-06-25 13:50:00,103.93,103.93,103.82,103.82,15953.0,77.5421,77.5421,77.46,77.46,15953.0
2018-06-25 13:55:00,103.81,103.9,103.79,103.87,16808.0,77.4526,77.5197,77.4376,77.4973,16808.0
2018-06-25 14:00:00,103.88,103.91,103.86,103.87,10390.0,77.5048,77.5272,77.4899,77.4973,10390.0
2018-06-25 14:05:00,103.88,103.9,103.83,103.84,12323.0,77.5048,77.5197,77.4675,77.4749,12323.0
2018-06-25 14:10:00,103.85,103.95,103.82,103.89,12488.0,77.4824,77.557,77.46,77.5123,12488.0
2018-06-25 14:15:00,103.89,103.89,103.82,103.84,8577.0,77.5123,77.5123,77.46,77.4749,8577.0
2018-06-25 14:20:00,103.85,103.88,103.83,103.87,14160.0,77.4824,77.5048,77.4675,77.4973,14160.0
2018-06-25 14:25:00,103.87,103.97,103.85,103.97,9056.0,77.4973,77.5719,77.4824,77.5719,9056.0
2018-06-25 14:30:00,103.95,104.05,103.93,103.99,18869.0,77.557,77.6316,77.5421,77.5869,18869.0
2018-06-25 14:35:00,103.99,104.02,103.98,104.0,10138.0,77.5869,77.6092,77.5794,77.5943,10138.0
2018-06-25 14:40:00,104.03,104.05,103.96,104.0,16935.0,77.6167,77.6316,77.5645,77.5943,16935.0
2018-06-25 14:45:00,104.01,104.04,103.99,104.0,16887.0,77.6018,77.6242,77.5869,77.5943,16887.0
2018-06-25 14:50:00,104.02,104.06,103.9,103.92,17122.0,77.6092,77.6391,77.5197,77.5346,17122.0
2018-06-25 14:55:00,103.92,104.01,103.9,104.01,24397.0,77.5346,77.6018,77.5197,77.6018,24397.0
2018-06-25 15:00:00,104.0,104.01,103.88,103.97,20298.0,77.5943,77.6018,77.5048,77.5719,20298.0
2018-06-25 15:05:00,103.96,104.01,103.9,104.0,13815.0,77.5645,77.6018,77.5197,77.5943,13815.0
2018-06-25 15:10:00,104.0,104.02,103.89,103.9,15027.0,77.5943,77.6092,77.5123,77.5197,15027.0
2018-06-25 15:15:00,103.88,103.95,103.84,103.92,45685.0,77.5048,77.557,77.4749,77.5346,45685.0
2018-06-25 15:20:00,103.91,103.95,103.9,103.95,13767.0,77.5272,77.557,77.5197,77.557,13767.0
2018-06-25 15:25:00,103.94,104.06,103.93,103.98,23017.0,77.5496,77.6391,77.5421,77.5794,23017.0
2018-06-25 15:30:00,103.98,104.06,103.92,104.02,30820.0,77.5794,77.6391,77.5346,77.6092,30820.0
2018-06-25 15:35:00,104.05,104.29,104.03,104.26,89603.0,77.6316,77.8107,77.6167,77.7883,89603.0
2018-06-25 15:40:00,104.23,104.3,104.06,104.06,32547.0,77.7659,77.8182,77.6391,77.6391,32547.0
2018-06-25 15:45:00,104.05,104.2,104.02,104.19,95634.0,77.6316,77.7435,77.6092,77.7361,95634.0
2018-06-25 15:50:00,104.18,104.38,104.16,104.38,51896.0,77.7286,77.8778,77.7137,77.8778,51896.0
2018-06-25 15:55:00,104.37,104.43,104.25,104.27,174542.0,77.8704,77.9151,77.7808,77.7958,174542.0
2018-06-26 09:30:00,104.65,104.71,104.28,104.28,20570.0,78.0793,78.1241,77.8032,77.8032,20570.0
2018-06-26 09:35:00,104.29,104.68,104.21,104.64,9148.0,77.8107,78.1017,77.751,78.0718,9148.0
2018-06-26 09:40:00,104.61,104.96,104.59,104.89,12303.0,78.0494,78.3106,78.0345,78.2584,12303.0
2018-06-26 09:45:00,104.85,105.49,104.85,105.45,22525.0,78.2285,78.706,78.2285,78.6762,22525.0
2018-06-26 09:50:00,105.45,105.46,104.76,104.77,16560.0,78.6762,78.6836,78.1614,78.1688,16560.0
2018-06-26 09:55:00,104.78,105.46,104.77,105.42,21888.0,78.1763,78.6836,78.1688,78.6538,21888.0
2018-06-26 10:00:00,105.45,105.59,105.27,105.59,17510.0,78.6762,78.7806,78.5419,78.7806,17510.0
2018-06-26 10:05:00,105.54,105.62,105.43,105.43,15794.0,78.7433,78.803,78.6612,78.6612,15794.0
2018-06-26 10:10:00,105.43,105.93,105.43,105.93,59043.0,78.6612,79.0343,78.6612,79.0343,59043.0
2018-06-26 10:15:00,105.93,105.94,105.66,105.85,82633.0,79.0343,79.0418,78.8328,78.9746,82633.0
2018-06-26 10:20:00,105.82,105.85,105.38,105.53,81951.0,78.9522,78.9746,78.6239,78.7359,81951.0
2018-06-26 10:25:00,105.52,105.94,105.45,105.85,151422.0,78.7284,79.0418,78.6762,78.9746,151422.0
2018-06-26 10:30:00,105.83,105.97,105.8,105.8,81647.0,78.9597,79.0641,78.9373,78.9373,81647.0
2018-06-26 10:35:00,105.78,105.78,105.62,105.75,28288.0,78.9224,78.9224,78.803,78.9,28288.0
2018-06-26 10:40:00,105.74,105.85,105.7,105.76,42562.0,78.8925,78.9746,78.8627,78.9075,42562.0
2018-06-26 10:45:00,105.77,105.91,105.66,105.89,53556.0,78.9149,79.0194,78.8328,79.0045,53556.0
2018-06-26 10:50:00,105.88,105.89,105.62,105.65,46745.0,78.997,79.0045,78.803,78.8254,46745.0
2018-06-26 10:55:00,105.62,105.84,105.61,105.75,39339.0,78.803,78.9671,78.7955,78.9,39339.0
2018-06-26 11:00:00,105.75,105.89,105.73,105.8,15729.0,78.9,79.0045,78.8851,78.9373,15729.0
2018-06-26 11:05:00,105.8,105.8,105.68,105.77,17503.0,78.9373,78.9373,78.8478,78.9149,17503.0
2018-06-26 11:10:00,105.78,105.86,105.73,105.78,11410.0,78.9224,78.9821,78.8851,78.9224,11410.0
2018-06-26 11:15:00,105.78,105.85,105.74,105.83,14297.0,78.9224,78.9746,78.8925,78.9597,14297.0
2018-06-26 11:20:00,105.81,105.94,105.8,105.9,12647.0,78.9448,79.0418,78.9373,79.0119,12647.0
2018-06-26 11:25:00,105.89,106.18,105.88,106.07,44452.0,79.0045,79.2208,78.997,79.1387,44452.0
2018-06-26 11:30:00,106.05,106.15,105.95,106.05,21294.0,79.1238,79.1984,79.0492,79.1238,21294.0
2018-06-26 11:35:00,106.07,106.2,106.05,106.13,18836.0,79.1387,79.2357,79.1238,79.1835,18836.0
2018-06-26 11:40:00,106.12,106.13,106.04,106.08,12268.0,79.1761,79.1835,79.1164,79.1462,12268.0
2018-06-26 11:45:00,106.09,106.1,106.05,106.07,17006.0,79.1537,79.1611,79.1238,79.1387,17006.0
2018-06-26 11:50:00,106.06,106.22,106.06,106.13,21554.0,79.1313,79.2507,79.1313,79.1835,21554.0
2018-06-26 11:55:00,106.13,106.3,106.13,106.28,18979.0,79.1835,79.3104,79.1835,79.2954,18979.0
2018-06-26 12:00:00,106.28,106.3,106.2,106.25,20223.0,79.2954,79.3104,79.2357,79.273,20223.0
2018-06-26 12:05:00,106.25,106.32,106.18,106.28,26996.0,79.273,79.3253,79.2208,79.2954,26996.0
2018-06-26 12:10:00,106.28,106.45,106.26,106.36,38716.0,79.2954,79.4223,79.2805,79.3551,38716.0
2018-06-26 12:15:00,106.38,106.38,106.17,106.18,76318.0,79.37,79.37,79.2134,79.2208,76318.0
2018-06-26 12:20:00,106.19,106.2,106.09,106.09,22260.0,79.2283,79.2357,79.1537,79.1537,22260.0
2018-06-26 12:25:00,106.09,106.17,106.05,106.12,14017.0,79.1537,79.2134,79.1238,79.1761,14017.0
2018-06-26 12:30:00,106.13,106.14,106.04,106.06,15704.0,79.1835,79.191,79.1164,79.1313,15704.0
2018-06-26 12:35:00,106.07,106.1,106.04,106.05,18223.0,79.1387,79.1611,79.1164,79.1238,18223.0
2018-06-26 12:40:00,106.04,106.09,106.01,106.05,20751.0,79.1164,79.1537,79.094,79.1238,20751.0
2018-06-26 12:45:00,106.05,106.12,106.04,106.12,8586.0,79.1238,79.1761,79.1164,79.1761,8586.0
2018-06-26 12:50:00,106.14,106.21,106.11,106.18,7600.0,79.191,79.2432,79.1686,79.2208,7600.0
2018-06-26 12:55:00,106.19,106.26,106.18,106.25,5565.0,79.2283,79.2805,79.2208,79.273,5565.0
2018-06-26 13:00:00,106.25,106.27,106.18,106.18,8776.0,79.273,79.288,79.2208,79.2208,8776.0
2018-06-26 13:05:00,106.16,106.29,106.1,106.17,29644.0,79.2059,79.3029,79.1611,79.2134,29644.0
2018-06-26 13:10:00,106.18,106.18,106.09,106.11,7788.0,79.2208,79.2208,79.1537,79.1686,7788.0
2018-06-26 13:15:00,106.09,106.24,106.08,106.22,8016.0,79.1537,79.2656,79.1462,79.2507,8016.0
2018-06-26 13:20:00,106.23,106.31,106.19,106.31,7787.0,79.2581,79.3178,79.2283,79.3178,7787.0
2018-06-26 13:25:00,106.3,106.4,106.28,106.33,18988.0,79.3104,79.385,79.2954,79.3327,18988.0
2018-06-26 13:30:00,106.34,106.36,106.12,106.29,21902.0,79.3402,79.3551,79.1761,79.3029,21902.0
2018-06-26 13:35:00,106.26,106.3,106.26,106.29,12032.0,79.2805,79.3104,79.2805,79.3029,12032.0
2018-06-26 13:40:00,106.3,106.3,106.23,106.28,12426.0,79.3104,79.3104,79.2581,79.2954,12426.0
2018-06-26 13:45:00,106.27,106.29,106.23,106.23,7326.0,79.288,79.3029,79.2581,79.2581,7326.0
2018-06-26 13:50:00,106.22,106.3,106.21,106.25,29878.0,79.2507,79.3104,79.2432,79.273,29878.0
2018-06-26 13:55:00,106.23,106.3,106.2,106.3,9508.0,79.2581,79.3104,79.2357,79.3104,9508.0
2018-06-26 14:00:00,106.3,106.3,106.19,106.25,13684.0,79.3104,79.3104,79.2283,79.273,13684.0
2018-06-26 14:05:00,106.23,106.29,106.22,106.22,21144.0,79.2581,79.3029,79.2507,79.2507,21144.0
2018-06-26 14:10:00,106.24,106.3,106.23,106.24,35094.0,79.2656,79.3104,79.2581,79.2656,35094.0
2018-06-26 14:15:00,106.22,106.25,106.2,106.25,23464.0,79.2507,79.273,79.2357,79.273,23464.0
2018-06-26 14:20:00,106.25,106.27,106.0,106.0,14212.0,79.273,79.288,79.0865,79.0865,14212.0
2018-06-26 14:25:00,106.01,106.17,106.01,106.08,36487.0,79.094,79.2134,79.094,79.1462,36487.0
2018-06-26 14:30:00,106.07,106.11,106.06,106.09,18791.0,79.1387,79.1686,79.1313,79.1537,18791.0
2018-06-26 14:35:00,106.1,106.11,106.01,106.05,39815.0,79.1611,79.1686,79.094,79.1238,39815.0
2018-06-26 14:40:00,106.04,106.11,106.04,106.06,10748.0,79.1164,79.1686,79.1164,79.1313,10748.0
2018-06-26 14:45:00,106.07,106.07,105.94,105.94,12302.0,79.1387,79.1387,79.0418,79.0418,12302.0
2018-06-26 14:50:00,105.95,106.08,105.94,106.08,13673.0,79.0492,79.1462,79.0418,79.1462,13673.0
2018-06-26 14:55:00,106.09,106.12,106.01,106.09,13652.0,79.1537,79.1761,79.094,79.1537,13652.0
2018-06-26 15:00:00,106.1,106.16,106.01,106.09,20134.0,79.1611,79.2059,79.094,79.1537,20134.0
2018-06-26 15:05:00,106.08,106.11,106.06,106.09,9405.0,79.1462,79.1686,79.1313,79.1537,9405.0
2018-06-26 15:10:00,106.09,106.11,106.05,106.08,11712.0,79.1537,79.1686,79.1238,79.1462,11712.0
2018-06-26 15:15:00,106.09,106.09,106.0,106.04,16749.0,79.1537,79.1537,79.0865,79.1164,16749.0
2018-06-26 15:20:00,106.03,106.1,105.99,106.09,20161.0,79.1089,79.1611,79.0791,79.1537,20161.0
2018-06-26 15:25:00,106.1,106.18,106.07,106.18,21910.0,79.1611,79.2208,79.1387,79.2208,21910.0
2018-06-26 15:30:00,106.16,106.2,106.09,106.2,27279.0,79.2059,79.2357,79.1537,79.2357,27279.0
2018-06-26 15:35:00,106.19,106.42,106.18,106.37,48535.0,79.2283,79.3999,79.2208,79.3626,48535.0
2018-06-26 15:40:00,106.37,106.5,106.07,106.1,57634.0,79.3626,79.4596,79.1387,79.1611,57634.0
2018-06-26 15:45:00,106.1,106.15,106.03,106.07,85210.0,79.1611,79.1984,79.1089,79.1387,85210.0
2018-06-26 15:50:00,106.05,106.06,105.86,105.93,78707.0,79.1238,79.1313,78.9821,79.0343,78707.0
2018-06-26 15:55:00,105.94,106.49,105.94,106.36,284103.0,79.0418,79.4521,79.0418,79.3551,284103.0
2018-06-27 09:30:00,106.4,106.76,106.38,106.72,17320.0,79.385,79.6536,79.37,79.6237,17320.0
2018-06-27 09:35:00,106.62,106.65,106.31,106.46,19548.0,79.5491,79.5715,79.3178,79.4297,19548.0
2018-06-27 09:40:00,106.43,106.87,106.32,106.81,25794.0,79.4073,79.7356,79.3253,79.6909,25794.0
2018-06-27 09:45:00,106.79,106.85,106.68,106.68,5675.0,79.6759,79.7207,79.5939,79.5939,5675.0
2018-06-27 09:50:00,106.66,106.73,106.56,106.56,10098.0,79.5789,79.6312,79.5043,79.5043,10098.0
2018-06-27 09:55:00,106.57,106.57,106.28,106.34,5087.0,79.5118,79.5118,79.2954,79.3402,5087.0
2018-06-27 10:00:00,106.35,106.35,105.95,106.21,13849.0,79.3477,79.3477,79.0492,79.2432,13849.0
2018-06-27 10:05:00,106.2,106.74,106.12,106.73,32961.0,79.2357,79.6386,79.1761,79.6312,32961.0
2018-06-27 10:10:00,106.73,106.77,106.65,106.76,7813.0,79.6312,79.661,79.5715,79.6536,7813.0
2018-06-27 10:15:00,106.78,107.1,106.78,106.96,10332.0,79.6685,79.9072,79.6685,79.8028,10332.0
2018-06-27 10:20:00,106.95,107.01,106.87,106.91,14813.0,79.7953,79.8401,79.7356,79.7655,14813.0
2018-06-27 10:25:00,106.88,106.91,106.68,106.75,24952.0,79.7431,79.7655,79.5939,79.6461,24952.0
2018-06-27 10:30:00,106.77,106.77,106.52,106.56,17553.0,79.661,79.661,79.4745,79.5043,17553.0
2018-06-27 10:35:00,106.56,106.6,106.45,106.52,19065.0,79.5043,79.5342,79.4223,79.4745,19065.0
2018-06-27 10:40:00,106.51,106.51,106.34,106.34,12134.0,79.467,79.467,79.3402,79.3402,12134.0
2018-06-27 10:45:00,106.32,106.33,106.16,106.26,20070.0,79.3253,79.3327,79.2059,79.2805,20070.0
2018-06-27 10:50:00,106.26,106.45,106.25,106.45,11841.0,79.2805,79.4223,79.273,79.4223,11841.0
2018-06-27 10:55:00,106.46,106.62,106.46,106.47,11552.0,79.4297,79.5491,79.4297,79.4372,11552.0
2018-06-27 11:00:00,106.49,106.69,106.47,106.59,19808.0,79.4521,79.6013,79.4372,79.5267,19808.0
2018-06-27 11:05:00,106.56,106.66,106.46,106.6,11524.0,79.5043,79.5789,79.4297,79.5342,11524.0
2018-06-27 11:10:00,106.58,106.71,106.54,106.57,11629.0,79.5193,79.6163,79.4894,79.5118,11629.0
2018-06-27 11:15:00,106.6,106.71,106.55,106.61,13801.0,79.5342,79.6163,79.4969,79.5416,13801.0
2018-06-27 11:20:00,106.6,106.65,106.47,106.5,10637.0,79.5342,79.5715,79.4372,79.4596,10637.0
2018-06-27 11:25:00,106.47,106.51,106.4,106.48,6084.0,79.4372,79.467,79.385,79.4446,6084.0
2018-06-27 11:30:00,106.45,106.52,106.4,106.42,7715.0,79.4223,79.4745,79.385,79.3999,7715.0
2018-06-27 11:35:00,106.47,106.71,106.47,106.71,34279.0,79.4372,79.6163,79.4372,79.6163,34279.0
2018-06-27 11:40:00,106.69,107.49,106.67,107.19,88576.0,79.6013,80.1982,79.5864,79.9744,88576.0
2018-06-27 11:45:00,107.16,107.19,106.93,107.06,14596.0,79.952,79.9744,79.7804,79.8774,14596.0
2018-06-27 11:50:00,107.06,107.1,106.96,107.0,14474.0,79.8774,79.9072,79.8028,79.8326,14474.0
2018-06-27 11:55:00,106.97,107.01,106.85,107.01,13714.0,79.8102,79.8401,79.7207,79.8401,13714.0
2018-06-27 12:00:00,106.99,106.99,106.77,106.8,7700.0,79.8252,79.8252,79.661,79.6834,7700.0
2018-06-27 12:05:00,106.8,106.98,106.78,106.98,11983.0,79.6834,79.8177,79.6685,79.8177,11983.0
2018-06-27 12:10:00,106.97,106.97,106.81,106.87,14691.0,79.8102,79.8102,79.6909,79.7356,14691.0
2018-06-27 12:15:00,106.87,106.93,106.86,106.89,8472.0,79.7356,79.7804,79.7282,79.7505,8472.0
2018-06-27 12:20:00,106.88,106.88,106.72,106.72,20640.0,79.7431,79.7431,79.6237,79.6237,20640.0
2018-06-27 12:25:00,106.73,106.76,106.69,106.73,9000.0,79.6312,79.6536,79.6013,79.6312,9000.0
2018-06-27 12:30:00,106.72,106.75,106.7,106.72,7966.0,79.6237,79.6461,79.6088,79.6237,7966.0
2018-06-27 12:35:00,106.72,106.74,106.7,106.71,6376.0,79.6237,79.6386,79.6088,79.6163,6376.0
2018-06-27 12:40:00,106.71,106.72,106.64,106.67,9953.0,79.6163,79.6237,79.564,79.5864,9953.0
2018-06-27 12:45:00,106.67,106.77,106.66,106.73,9346.0,79.5864,79.661,79.5789,79.6312,9346.0
2018-06-27 12:50:00,106.74,106.81,106.7,106.76,9343.0,79.6386,79.6909,79.6088,79.6536,9343.0
2018-06-27 12:55:00,106.77,106.81,106.69,106.7,13551.0,79.661,79.6909,79.6013,79.6088,13551.0
2018-06-27 13:00:00,106.74,106.81,106.73,106.81,6130.0,79.6386,79.6909,79.6312,79.6909,6130.0
2018-06-27 13:05:00,106.79,106.81,106.69,106.74,11090.0,79.6759,79.6909,79.6013,79.6386,11090.0
2018-06-27 13:10:00,106.76,106.84,106.75,106.81,7795.0,79.6536,79.7132,79.6461,79.6909,7795.0
2018-06-27 13:15:00,106.81,106.82,106.7,106.7,12310.0,79.6909,79.6983,79.6088,79.6088,12310.0
2018-06-27 13:20:00,106.68,106.77,106.67,106.7,11427.0,79.5939,79.661,79.5864,79.6088,11427.0
2018-06-27 13:25:00,106.68,106.68,106.61,106.65,11662.0,79.5939,79.5939,79.5416,79.5715,11662.0
2018-06-27 13:30:00,106.66,106.66,106.55,106.59,9349.0,79.5789,79.5789,79.4969,79.5267,9349.0
2018-06-27 13:35:00,106.6,106.61,106.55,106.58,9002.0,79.5342,79.5416,79.4969,79.5193,9002.0
2018-06-27 13:40:00,106.58,106.66,106.57,106.66,6900.0,79.5193,79.5789,79.5118,79.5789,6900.0
2018-06-27 13:45:00,106.66,106.71,106.66,106.7,9655.0,79.5789,79.6163,79.5789,79.6088,9655.0
2018-06-27 13:50:00,106.68,106.71,106.64,106.64,12760.0,79.5939,79.6163,79.564,79.564,12760.0
2018-06-27 13:55:00,106.63,106.77,106.62,106.72,9730.0,79.5566,79.661,79.5491,79.6237,9730.0
2018-06-27 14:00:00,106.71,106.73,106.6,106.68,10260.0,79.6163,79.6312,79.5342,79.5939,10260.0
2018-06-27 14:05:00,106.68,106.68,106.56,106.57,12083.0,79.5939,79.5939,79.5043,79.5118,12083.0
2018-06-27 14:10:00,106.57,106.64,106.57,106.58,8707.0,79.5118,79.564,79.5118,79.5193,8707.0
2018-06-27 14:15:00,106.59,106.59,106.53,106.53,12036.0,79.5267,79.5267,79.482,79.482,12036.0
2018-06-27 14:20:00,106.52,106.62,106.5,106.53,9342.0,79.4745,79.5491,79.4596,79.482,9342.0
2018-06-27 14:25:00,106.53,106.57,106.49,106.55,12748.0,79.482,79.5118,79.4521,79.4969,12748.0
2018-06-27 14:30:00,106.53,106.62,106.5,106.59,9522.0,79.482,79.5491,79.4596,79.5267,9522.0
2018-06-27 14:35:00,106.6,106.67,106.58,106.66,12486.0,79.5342,79.5864,79.5193,79.5789,12486.0
2018-06-27 14:40:00,106.64,106.68,106.57,106.58,13130.0,79.564,79.5939,79.5118,79.5193,13130.0
2018-06-27 14:45:00,106.58,106.63,106.54,106.57,18432.0,79.5193,79.5566,79.4894,79.5118,18432.0
2018-06-27 14:50:00,106.55,106.56,106.51,106.53,13891.0,79.4969,79.5043,79.467,79.482,13891.0
2018-06-27 14:55:00,106.54,106.63,106.51,106.55,13289.0,79.4894,79.5566,79.467,79.4969,13289.0
2018-06-27 15:00:00,106.56,106.58,106.48,106.55,12957.0,79.5043,79.5193,79.4446,79.4969,12957.0
2018-06-27 15:05:00,106.55,106.58,106.48,106.53,12149.0,79.4969,79.5193,79.4446,79.482,12149.0
2018-06-27 15:10:00,106.51,106.57,106.42,106.5,15809.0,79.467,79.5118,79.3999,79.4596,15809.0
2018-06-27 15:15:00,106.47,106.47,106.38,106.41,17344.0,79.4372,79.4372,79.37,79.3924,17344.0
2018-06-27 15:20:00,106.42,106.45,106.35,106.45,22722.0,79.3999,79.4223,79.3477,79.4223,22722.0
2018-06-27 15:25:00,106.46,106.55,106.35,106.51,19717.0,79.4297,79.4969,79.3477,79.467,19717.0
2018-06-27 15:30:00,106.51,106.57,106.47,106.47,17580.0,79.467,79.5118,79.4372,79.4372,17580.0
2018-06-27 15:35:00,106.46,106.57,106.41,106.5,24396.0,79.4297,79.5118,79.3924,79.4596,24396.0
2018-06-27 15:40:00,106.51,106.6,106.49,106.56,27767.0,79.467,79.5342,79.4521,79.5043,27767.0
2018-06-27 15:45:00,106.56,106.56,106.34,106.35,29876.0,79.5043,79.5043,79.3402,79.3477,29876.0
2018-06-27 15:50:00,106.35,106.46,106.32,106.46,46598.0,79.3477,79.4297,79.3253,79.4297,46598.0
2018-06-27 15:55:00,106.45,106.55,106.34,106.34,127745.0,79.4223,79.4969,79.3402,79.3402,127745.0
2018-06-28 09:30:00,106.7,106.88,106.58,106.75,46566.0,79.6088,79.7431,79.5193,79.6461,46566.0
2018-06-28 09:35:00,106.8,106.8,106.57,106.59,6501.0,79.6834,79.6834,79.5118,79.5267,6501.0
2018-06-28 09:40:00,106.61,106.82,106.59,106.59,7354.0,79.5416,79.6983,79.5267,79.5267,7354.0
2018-06-28 09:45:00,106.6,106.61,106.42,106.59,17970.0,79.5342,79.5416,79.3999,79.5267,17970.0
2018-06-28 09:50:00,106.57,106.57,106.4,106.53,8240.0,79.5118,79.5118,79.385,79.482,8240.0
2018-06-28 09:55:00,106.51,106.66,106.49,106.66,6781.0,79.467,79.5789,79.4521,79.5789,6781.0
2018-06-28 10:00:00,106.66,106.66,106.56,106.63,13598.0,79.5789,79.5789,79.5043,79.5566,13598.0
2018-06-28 10:05:00,106.63,106.67,106.56,106.62,8849.0,79.5566,79.5864,79.5043,79.5491,8849.0
2018-06-28 10:10:00,106.64,106.77,106.58,106.63,20203.0,79.564,79.661,79.5193,79.5566,20203.0
2018-06-28 10:15:00,106.63,106.85,106.56,106.84,12858.0,79.5566,79.7207,79.5043,79.7132,12858.0
2018-06-28 10:20:00,106.89,107.02,106.8,106.9,12891.0,79.7505,79.8475,79.6834,79.758,12891.0
2018-06-28 10:25:00,106.89,106.99,106.83,106.99,9086.0,79.7505,79.8252,79.7058,79.8252,9086.0
2018-06-28 10:30:00,107.04,107.04,106.81,106.88,14144.0,79.8625,79.8625,79.6909,79.7431,14144.0
2018-06-28 10:35:00,106.86,107.04,106.8,106.97,57424.0,79.7282,79.8625,79.6834,79.8102,57424.0
2018-06-28 10:40:00,106.97,106.98,106.88,106.9,18978.0,79.8102,79.8177,79.7431,79.758,18978.0
2018-06-28 10:45:00,106.9,106.97,106.8,106.93,49076.0,79.758,79.8102,79.6834,79.7804,49076.0
2018-06-28 10:50:00,106.94,106.97,106.78,106.84,43148.0,79.7879,79.8102,79.6685,79.7132,43148.0
2018-06-28 10:55:00,106.83,106.9,106.73,106.86,50431.0,79.7058,79.758,79.6312,79.7282,50431.0
2018-06-28 11:00:00,106.87,106.88,106.59,106.64,47006.0,79.7356,79.7431,79.5267,79.564,47006.0
2018-06-28 11:05:00,106.65,106.66,106.47,106.52,13442.0,79.5715,79.5789,79.4372,79.4745,13442.0
2018-06-28 11:10:00,106.49,106.57,106.41,106.53,18461.0,79.4521,79.5118,79.3924,79.482,18461.0
2018-06-28 11:15:00,106.54,106.69,106.46,106.54,36938.0,79.4894,79.6013,79.4297,79.4894,36938.0
2018-06-28 11:20:00,106.5,106.53,106.41,106.52,12606.0,79.4596,79.482,79.3924,79.4745,12606.0
2018-06-28 11:25:00,106.53,106.57,106.47,106.5,10882.0,79.482,79.5118,79.4372,79.4596,10882.0
2018-06-28 11:30:00,106.5,106.53,106.48,106.5,8552.0,79.4596,79.482,79.4446,79.4596,8552.0
2018-06-28 11:35:00,106.49,106.69,106.47,106.69,9269.0,79.4521,79.6013,79.4372,79.6013,9269.0
2018-06-28 11:40:00,106.68,106.77,106.66,106.73,9445.0,79.5939,79.661,79.5789,79.6312,9445.0
2018-06-28 11:45:00,106.74,106.88,106.7,106.83,9700.0,79.6386,79.7431,79.6088,79.7058,9700.0
2018-06-28 11:50:00,106.84,106.89,106.72,106.75,7441.0,79.7132,79.7505,79.6237,79.6461,7441.0
2018-06-28 11:55:00,106.75,106.85,106.75,106.82,10189.0,79.6461,79.7207,79.6461,79.6983,10189.0
2018-06-28 12:00:00,106.8,106.94,106.8,106.91,10936.0,79.6834,79.7879,79.6834,79.7655,10936.0
2018-06-28 12:05:00,106.91,106.94,106.86,106.92,6105.0,79.7655,79.7879,79.7282,79.7729,6105.0
2018-06-28 12:10:00,106.94,107.17,106.94,107.15,7662.0,79.7879,79.9595,79.7879,79.9445,7662.0
2018-06-28 12:15:00,107.13,107.16,106.95,106.98,6239.0,79.9296,79.952,79.7953,79.8177,6239.0
2018-06-28 12:20:00,106.97,106.97,106.77,106.77,5480.0,79.8102,79.8102,79.661,79.661,5480.0
2018-06-28 12:25:00,106.78,106.85,106.77,106.82,7869.0,79.6685,79.7207,79.661,79.6983,7869.0
2018-06-28 12:30:00,106.8,106.84,106.72,106.74,7601.0,79.6834,79.7132,79.6237,79.6386,7601.0
2018-06-28 12:35:00,106.76,106.98,106.76,106.94,8183.0,79.6536,79.8177,79.6536,79.7879,8183.0
2018-06-28 12:40:00,106.94,106.99,106.82,106.95,13781.0,79.7879,79.8252,79.6983,79.7953,13781.0
2018-06-28 12:45:00,106.97,106.97,106.84,106.85,8881.0,79.8102,79.8102,79.7132,79.7207,8881.0
2018-06-28 12:50:00,106.89,107.1,106.89,107.06,5661.0,79.7505,79.9072,79.7505,79.8774,5661.0
2018-06-28 12:55:00,107.06,107.19,107.05,107.16,5565.0,79.8774,79.9744,79.8699,79.952,5565.0
2018-06-28 13:00:00,107.16,107.19,107.11,107.13,7299.0,79.952,79.9744,79.9147,79.9296,7299.0
2018-06-28 13:05:00,107.13,107.17,106.92,106.99,7232.0,79.9296,79.9595,79.7729,79.8252,7232.0
2018-06-28 13:10:00,107.0,107.08,106.99,107.03,8750.0,79.8326,79.8923,79.8252,79.855,8750.0
2018-06-28 13:15:00,107.04,107.15,107.04,107.12,7814.0,79.8625,79.9445,79.8625,79.9222,7814.0
2018-06-28 13:20:00,107.14,107.28,107.14,107.27,5771.0,79.9371,80.0415,79.9371,80.0341,5771.0
2018-06-28 13:25:00,107.27,107.31,107.22,107.28,9490.0,80.0341,80.0639,79.9968,80.0415,9490.0
2018-06-28 13:30:00,107.32,107.43,107.28,107.36,9135.0,80.0714,80.1534,80.0415,80.1012,9135.0
2018-06-28 13:35:00,107.38,107.39,107.22,107.22,7054.0,80.1161,80.1236,79.9968,79.9968,7054.0
2018-06-28 13:40:00,107.22,107.32,107.18,107.29,6911.0,79.9968,80.0714,79.9669,80.049,6911.0
2018-06-28 13:45:00,107.27,107.28,107.23,107.28,6501.0,80.0341,80.0415,80.0042,80.0415,6501.0
2018-06-28 13:50:00,107.27,107.4,107.27,107.38,48660.0,80.0341,80.1311,80.0341,80.1161,48660.0
2018-06-28 13:55:00,107.39,107.39,107.23,107.25,9992.0,80.1236,80.1236,80.0042,80.0191,9992.0
2018-06-28 14:00:00,107.27,107.37,107.27,107.34,12236.0,80.0341,80.1087,80.0341,80.0863,12236.0
2018-06-28 14:05:00,107.34,107.4,107.32,107.39,8999.0,80.0863,80.1311,80.0714,80.1236,8999.0
2018-06-28 14:10:00,107.4,107.41,107.31,107.32,12482.0,80.1311,80.1385,80.0639,80.0714,12482.0
2018-06-28 14:15:00,107.32,107.32,107.23,107.26,59486.0,80.0714,80.0714,80.0042,80.0266,59486.0
2018-06-28 14:20:00,107.29,107.46,107.29,107.42,11487.0,80.049,80.1758,80.049,80.146,11487.0
2018-06-28 14:25:00,107.44,107.58,107.42,107.56,12642.0,80.1609,80.2654,80.146,80.2504,12642.0
2018-06-28 14:30:00,107.58,107.64,107.55,107.59,17786.0,80.2654,80.3101,80.243,80.2728,17786.0
2018-06-28 14:35:00,107.59,107.75,107.44,107.54,60232.0,80.2728,80.3922,80.1609,80.2355,60232.0
2018-06-28 14:40:00,107.58,107.61,107.5,107.51,7083.0,80.2654,80.2877,80.2057,80.2131,7083.0
2018-06-28 14:45:00,107.51,107.55,107.46,107.52,8671.0,80.2131,80.243,80.1758,80.2206,8671.0
2018-06-28 14:50:00,107.51,107.6,107.5,107.56,9912.0,80.2131,80.2803,80.2057,80.2504,9912.0
2018-06-28 14:55:00,107.54,107.61,107.51,107.59,10809.0,80.2355,80.2877,80.2131,80.2728,10809.0
2018-06-28 15:00:00,107.6,107.63,107.54,107.57,25909.0,80.2803,80.3027,80.2355,80.2579,25909.0
2018-06-28 15:05:00,107.56,107.78,107.56,107.72,18594.0,80.2504,80.4146,80.2504,80.3698,18594.0
2018-06-28 15:10:00,107.73,107.81,107.61,107.63,44536.0,80.3773,80.437,80.2877,80.3027,44536.0
2018-06-28 15:15:00,107.63,107.63,107.55,107.6,9822.0,80.3027,80.3027,80.243,80.2803,9822.0
2018-06-28 15:20:00,107.6,107.65,107.53,107.58,28909.0,80.2803,80.3176,80.2281,80.2654,28909.0
2018-06-28 15:25:00,107.59,107.59,107.47,107.47,21884.0,80.2728,80.2728,80.1833,80.1833,21884.0
2018-06-28 15:30:00,107.49,107.49,107.4,107.41,16936.0,80.1982,80.1982,80.1311,80.1385,16936.0
2018-06-28 15:35:00,107.42,107.5,107.4,107.47,46138.0,80.146,80.2057,80.1311,80.1833,46138.0
2018-06-28 15:40:00,107.48,107.51,107.41,107.45,31409.0,80.1907,80.2131,80.1385,80.1684,31409.0
2018-06-28 15:45:00,107.45,107.69,107.44,107.69,40192.0,80.1684,80.3474,80.1609,80.3474,40192.0
2018-06-28 15:50:00,107.69,107.69,107.43,107.47,63554.0,80.3474,80.3474,80.1534,80.1833,63554.0
2018-06-28 15:55:00,107.49,107.71,107.49,107.59,147148.0,80.1982,80.3624,80.1982,80.2728,147148.0
2018-06-29 09:30:00,106.91,107.51,106.46,106.6,46625.0,79.7655,80.2131,79.4297,79.5342,46625.0
2018-06-29 09:35:00,106.6,106.71,106.27,106.27,10818.0,79.5342,79.6163,79.288,79.288,10818.0
2018-06-29 09:40:00,106.32,106.79,106.19,106.79,63918.0,79.3253,79.6759,79.2283,79.6759,63918.0
2018-06-29 09:45:00,106.79,107.23,106.75,106.94,37124.0,79.6759,80.0042,79.6461,79.7879,37124.0
2018-06-29 09:50:00,106.94,106.96,106.76,106.77,24244.0,79.7879,79.8028,79.6536,79.661,24244.0
2018-06-29 09:55:00,106.77,107.25,106.75,107.25,38125.0,79.661,80.0191,79.6461,80.0191,38125.0
2018-06-29 10:00:00,107.25,107.43,107.12,107.41,26822.0,80.0191,80.1534,79.9222,80.1385,26822.0
2018-06-29 10:05:00,107.45,107.45,107.25,107.3,21591.0,80.1684,80.1684,80.0191,80.0565,21591.0
2018-06-29 10:10:00,107.33,107.33,107.01,107.08,12862.0,80.0788,80.0788,79.8401,79.8923,12862.0
2018-06-29 10:15:00,107.06,107.36,106.96,107.34,23670.0,79.8774,80.1012,79.8028,80.0863,23670.0
2018-06-29 10:20:00,107.38,107.38,107.24,107.34,52108.0,80.1161,80.1161,80.0117,80.0863,52108.0
2018-06-29 10:25:00,107.34,107.47,107.25,107.36,27986.0,80.0863,80.1833,80.0191,80.1012,27986.0
2018-06-29 10:30:00,107.42,107.63,107.42,107.54,30609.0,80.146,80.3027,80.146,80.2355,30609.0
2018-06-29 10:35:00,107.52,107.52,107.36,107.43,14356.0,80.2206,80.2206,80.1012,80.1534,14356.0
2018-06-29 10:40:00,107.41,107.58,107.41,107.51,11124.0,80.1385,80.2654,80.1385,80.2131,11124.0
2018-06-29 10:45:00,107.53,107.59,107.24,107.24,18809.0,80.2281,80.2728,80.0117,80.0117,18809.0
2018-06-29 10:50:00,107.27,107.43,107.23,107.32,29686.0,80.0341,80.1534,80.0042,80.0714,29686.0
2018-06-29 10:55:00,107.32,107.45,107.3,107.43,20192.0,80.0714,80.1684,80.0565,80.1534,20192.0
2018-06-29 11:00:00,107.43,107.56,107.36,107.54,10856.0,80.1534,80.2504,80.1012,80.2355,10856.0
2018-06-29 11:05:00,107.55,107.73,107.53,107.59,18936.0,80.243,80.3773,80.2281,80.2728,18936.0
2018-06-29 11:10:00,107.62,107.65,107.42,107.48,16305.0,80.2952,80.3176,80.146,80.1907,16305.0
2018-06-29 11:15:00,107.47,107.48,107.38,107.42,7007.0,80.1833,80.1907,80.1161,80.146,7007.0
2018-06-29 11:20:00,107.41,107.6,107.39,107.59,13109.0,80.1385,80.2803,80.1236,80.2728,13109.0
2018-06-29 11:25:00,107.61,107.65,107.37,107.37,22510.0,80.2877,80.3176,80.1087,80.1087,22510.0
2018-06-29 11:30:00,107.41,107.59,107.41,107.52,29265.0,80.1385,80.2728,80.1385,80.2206,29265.0
2018-06-29 11:35:00,107.54,107.61,107.4,107.46,29773.0,80.2355,80.2877,80.1311,80.1758,29773.0
2018-06-29 11:40:00,107.48,107.48,107.34,107.36,17811.0,80.1907,80.1907,80.0863,80.1012,17811.0
2018-06-29 11:45:00,107.36,107.6,107.32,107.5,20039.0,80.1012,80.2803,80.0714,80.2057,20039.0
2018-06-29 11:50:00,107.48,107.52,107.34,107.37,8096.0,80.1907,80.2206,80.0863,80.1087,8096.0
2018-06-29 11:55:00,107.37,107.38,107.26,107.33,10261.0,80.1087,80.1161,80.0266,80.0788,10261.0
2018-06-29 12:00:00,107.36,107.48,107.34,107.48,19184.0,80.1012,80.1907,80.0863,80.1907,19184.0
2018-06-29 12:05:00,107.51,107.62,107.48,107.52,16508.0,80.2131,80.2952,80.1907,80.2206,16508.0
2018-06-29 12:10:00,107.54,107.57,107.47,107.5,23515.0,80.2355,80.2579,80.1833,80.2057,23515.0
2018-06-29 12:15:00,107.5,107.71,107.49,107.71,8069.0,80.2057,80.3624,80.1982,80.3624,8069.0
2018-06-29 12:20:00,107.71,107.93,107.69,107.85,15333.0,80.3624,80.5265,80.3474,80.4668,15333.0
2018-06-29 12:25:00,107.84,107.96,107.83,107.92,16254.0,80.4593,80.5489,80.4519,80.519,16254.0
2018-06-29 12:30:00,107.9,107.97,107.63,107.63,36835.0,80.5041,80.5563,80.3027,80.3027,36835.0
2018-06-29 12:35:00,107.6,107.63,107.53,107.56,8906.0,80.2803,80.3027,80.2281,80.2504,8906.0
2018-06-29 12:40:00,107.55,107.58,107.41,107.42,7100.0,80.243,80.2654,80.1385,80.146,7100.0
2018-06-29 12:45:00,107.45,107.52,107.41,107.49,7794.0,80.1684,80.2206,80.1385,80.1982,7794.0
2018-06-29 12:50:00,107.48,107.55,107.44,107.45,15612.0,80.1907,80.243,80.1609,80.1684,15612.0
2018-06-29 12:55:00,107.46,107.55,107.42,107.55,11205.0,80.1758,80.243,80.146,80.243,11205.0
2018-06-29 13:00:00,107.56,107.65,107.56,107.65,9465.0,80.2504,80.3176,80.2504,80.3176,9465.0
2018-06-29 13:05:00,107.65,107.78,107.65,107.76,8318.0,80.3176,80.4146,80.3176,80.3997,8318.0
2018-06-29 13:10:00,107.78,107.87,107.78,107.85,4128.0,80.4146,80.4817,80.4146,80.4668,4128.0
2018-06-29 13:15:00,107.83,107.86,107.81,107.82,4243.0,80.4519,80.4743,80.437,80.4444,4243.0
2018-06-29 13:20:00,107.83,107.85,107.79,107.79,5916.0,80.4519,80.4668,80.422,80.422,5916.0
2018-06-29 13:25:00,107.79,107.83,107.78,107.83,7436.0,80.422,80.4519,80.4146,80.4519,7436.0
2018-06-29 13:30:00,107.82,107.82,107.77,107.78,5469.0,80.4444,80.4444,80.4071,80.4146,5469.0
2018-06-29 13:35:00,107.8,107.97,107.8,107.97,7707.0,80.4295,80.5563,80.4295,80.5563,7707.0
2018-06-29 13:40:00,107.97,108.01,107.93,107.99,8800.0,80.5563,80.5862,80.5265,80.5713,8800.0
2018-06-29 13:45:00,107.99,108.02,107.93,107.93,7370.0,80.5713,80.5936,80.5265,80.5265,7370.0
2018-06-29 13:50:00,107.94,108.06,107.94,108.03,9334.0,80.534,80.6235,80.534,80.6011,9334.0
2018-06-29 13:55:00,108.03,108.07,108.03,108.03,5859.0,80.6011,80.6309,80.6011,80.6011,5859.0
2018-06-29 14:00:00,108.05,108.05,107.92,107.93,9849.0,80.616,80.616,80.519,80.5265,9849.0
2018-06-29 14:05:00,107.94,107.97,107.91,107.95,19475.0,80.534,80.5563,80.5116,80.5414,19475.0
2018-06-29 14:10:00,107.95,107.96,107.79,107.8,19269.0,80.5414,80.5489,80.422,80.4295,19269.0
2018-06-29 14:15:00,107.8,107.88,107.78,107.88,14654.0,80.4295,80.4892,80.4146,80.4892,14654.0
2018-06-29 14:20:00,107.88,107.89,107.82,107.89,9189.0,80.4892,80.4966,80.4444,80.4966,9189.0
2018-06-29 14:25:00,107.89,108.01,107.88,108.01,9929.0,80.4966,80.5862,80.4892,80.5862,9929.0
2018-06-29 14:30:00,108.0,108.06,107.99,108.02,14381.0,80.5787,80.6235,80.5713,80.5936,14381.0
2018-06-29 14:35:00,108.02,108.04,107.94,108.03,19392.0,80.5936,80.6086,80.534,80.6011,19392.0
2018-06-29 14:40:00,108.04,108.08,107.95,108.02,18610.0,80.6086,80.6384,80.5414,80.5936,18610.0
2018-06-29 14:45:00,108.03,108.07,108.01,108.05,14646.0,80.6011,80.6309,80.5862,80.616,14646.0
2018-06-29 14:50:00,108.03,108.17,108.01,108.17,10191.0,80.6011,80.7056,80.5862,80.7056,10191.0
2018-06-29 14:55:00,108.17,108.32,108.15,108.32,21158.0,80.7056,80.8175,80.6906,80.8175,21158.0
2018-06-29 15:00:00,108.31,108.34,108.28,108.31,22799.0,80.81,80.8324,80.7876,80.81,22799.0
2018-06-29 15:05:00,108.31,108.32,108.29,108.3,15220.0,80.81,80.8175,80.7951,80.8025,15220.0
2018-06-29 15:10:00,108.3,108.34,108.25,108.26,24207.0,80.8025,80.8324,80.7652,80.7727,24207.0
2018-06-29 15:15:00,108.25,108.33,108.25,108.31,15255.0,80.7652,80.8249,80.7652,80.81,15255.0
2018-06-29 15:20:00,108.32,108.32,108.22,108.25,24935.0,80.8175,80.8175,80.7429,80.7652,24935.0
2018-06-29 15:25:00,108.24,108.25,108.16,108.17,21785.0,80.7578,80.7652,80.6981,80.7056,21785.0
2018-06-29 15:30:00,108.18,108.25,108.09,108.23,27999.0,80.713,80.7652,80.6459,80.7503,27999.0
2018-06-29 15:35:00,108.22,108.23,108.06,108.15,22936.0,80.7429,80.7503,80.6235,80.6906,22936.0
2018-06-29 15:40:00,108.14,108.18,108.06,108.16,29204.0,80.6832,80.713,80.6235,80.6981,29204.0
2018-06-29 15:45:00,108.16,108.19,107.99,108.04,38057.0,80.6981,80.7205,80.5713,80.6086,38057.0
2018-06-29 15:50:00,108.04,108.06,107.88,107.92,52500.0,80.6086,80.6235,80.4892,80.519,52500.0
2018-06-29 15:55:00,107.93,108.05,107.85,107.88,230083.0,80.5265,80.616,80.4668,80.4892,230083.0
2018-07-02 09:30:00,107.85,108.4,107.83,108.13,32725.0,80.4668,80.8772,80.4519,80.6757,32725.0
2018-07-02 09:35:00,108.13,108.56,108.12,108.24,15171.0,80.6757,80.9965,80.6683,80.7578,15171.0
2018-07-02 09:40:00,108.25,108.25,107.77,108.08,23650.0,80.7652,80.7652,80.4071,80.6384,23650.0
2018-07-02 09:45:00,108.09,108.34,108.0,108.0,20493.0,80.6459,80.8324,80.5787,80.5787,20493.0
2018-07-02 09:50:00,107.96,108.17,107.94,108.09,28433.0,80.5489,80.7056,80.534,80.6459,28433.0
2018-07-02 09:55:00,108.09,108.42,108.06,108.36,32648.0,80.6459,80.8921,80.6235,80.8473,32648.0
2018-07-02 10:00:00,108.34,108.36,108.03,108.29,29956.0,80.8324,80.8473,80.6011,80.7951,29956.0
2018-07-02 10:05:00,108.3,108.41,108.05,108.3,37540.0,80.8025,80.8846,80.616,80.8025,37540.0
2018-07-02 10:10:00,108.29,108.41,108.24,108.27,24973.0,80.7951,80.8846,80.7578,80.7802,24973.0
2018-07-02 10:15:00,108.28,108.36,108.07,108.12,36027.0,80.7876,80.8473,80.6309,80.6683,36027.0
2018-07-02 10:20:00,108.15,108.44,108.14,108.43,39743.0,80.6906,80.907,80.6832,80.8995,39743.0
2018-07-02 10:25:00,108.4,108.46,108.26,108.42,39827.0,80.8772,80.9219,80.7727,80.8921,39827.0
2018-07-02 10:30:00,108.42,108.42,108.02,108.04,42957.0,80.8921,80.8921,80.5936,80.6086,42957.0
2018-07-02 10:35:00,108.06,108.15,107.62,107.82,27142.0,80.6235,80.6906,80.2952,80.4444,27142.0
2018-07-02 10:40:00,107.82,107.85,107.53,107.79,20016.0,80.4444,80.4668,80.2281,80.422,20016.0
2018-07-02 10:45:00,107.78,107.85,107.63,107.64,18592.0,80.4146,80.4668,80.3027,80.3101,18592.0
2018-07-02 10:50:00,107.64,107.68,107.41,107.64,25187.0,80.3101,80.34,80.1385,80.3101,25187.0
2018-07-02 10:55:00,107.66,107.69,107.57,107.62,7352.0,80.325,80.3474,80.2579,80.2952,7352.0
2018-07-02 11:00:00,107.59,107.69,107.57,107.67,11415.0,80.2728,80.3474,80.2579,80.3325,11415.0
2018-07-02 11:05:00,107.67,107.81,107.54,107.77,9847.0,80.3325,80.437,80.2355,80.4071,9847.0
2018-07-02 11:10:00,107.74,107.86,107.73,107.86,7324.0,80.3847,80.4743,80.3773,80.4743,7324.0
2018-07-02 11:15:00,107.86,107.96,107.84,107.9,10480.0,80.4743,80.5489,80.4593,80.5041,10480.0
2018-07-02 11:20:00,107.89,107.89,107.62,107.62,13585.0,80.4966,80.4966,80.2952,80.2952,13585.0
2018-07-02 11:25:00,107.61,107.72,107.56,107.72,13480.0,80.2877,80.3698,80.2504,80.3698,13480.0
2018-07-02 11:30:00,107.73,107.82,107.69,107.69,8738.0,80.3773,80.4444,80.3474,80.3474,8738.0
2018-07-02 11:35:00,107.69,107.73,107.65,107.67,10665.0,80.3474,80.3773,80.3176,80.3325,10665.0
2018-07-02 11:40:00,107.68,107.71,107.57,107.61,9528.0,80.34,80.3624,80.2579,80.2877,9528.0
2018-07-02 11:45:00,107.62,107.65,107.56,107.63,11930.0,80.2952,80.3176,80.2504,80.3027,11930.0
2018-07-02 11:50:00,107.61,107.82,107.59,107.77,9470.0,80.2877,80.4444,80.2728,80.4071,9470.0
2018-07-02 11:55:00,107.74,107.76,107.59,107.61,11857.0,80.3847,80.3997,80.2728,80.2877,11857.0
2018-07-02 12:00:00,107.57,107.69,107.48,107.69,19258.0,80.2579,80.3474,80.1907,80.3474,19258.0
2018-07-02 12:05:00,107.68,107.68,107.54,107.57,11625.0,80.34,80.34,80.2355,80.2579,11625.0
2018-07-02 12:10:00,107.57,107.64,107.49,107.64,13281.0,80.2579,80.3101,80.1982,80.3101,13281.0
2018-07-02 12:15:00,107.65,107.65,107.5,107.5,9992.0,80.3176,80.3176,80.2057,80.2057,9992.0
2018-07-02 12:20:00,107.49,107.5,107.26,107.42,14352.0,80.1982,80.2057,80.0266,80.146,14352.0
2018-07-02 12:25:00,107.42,107.42,107.28,107.28,6212.0,80.146,80.146,80.0415,80.0415,6212.0
2018-07-02 12:30:00,107.28,107.28,107.2,107.26,4731.0,80.0415,80.0415,79.9818,80.0266,4731.0
2018-07-02 12:35:00,107.25,107.26,107.18,107.23,6342.0,80.0191,80.0266,79.9669,80.0042,6342.0
2018-07-02 12:40:00,107.23,107.23,107.12,107.15,11456.0,80.0042,80.0042,79.9222,79.9445,11456.0
2018-07-02 12:45:00,107.15,107.19,107.09,107.16,12005.0,79.9445,79.9744,79.8998,79.952,12005.0
2018-07-02 12:50:00,107.19,107.19,107.09,107.11,8854.0,79.9744,79.9744,79.8998,79.9147,8854.0
2018-07-02 12:55:00,107.14,107.28,107.11,107.25,8098.0,79.9371,80.0415,79.9147,80.0191,8098.0
2018-07-02 13:00:00,107.25,107.31,107.22,107.22,10166.0,80.0191,80.0639,79.9968,79.9968,10166.0
2018-07-02 13:05:00,107.22,107.24,107.1,107.15,10276.0,79.9968,80.0117,79.9072,79.9445,10276.0
2018-07-02 13:10:00,107.15,107.16,107.06,107.06,5703.0,79.9445,79.952,79.8774,79.8774,5703.0
2018-07-02 13:15:00,107.06,107.13,107.01,107.07,11925.0,79.8774,79.9296,79.8401,79.8848,11925.0
2018-07-02 13:20:00,107.09,107.11,106.93,106.97,7404.0,79.8998,79.9147,79.7804,79.8102,7404.0
2018-07-02 13:25:00,106.97,107.0,106.92,106.98,6992.0,79.8102,79.8326,79.7729,79.8177,6992.0
2018-07-02 13:30:00,106.97,107.12,106.96,107.0,20405.0,79.8102,79.9222,79.8028,79.8326,20405.0
2018-07-02 13:35:00,107.01,107.02,106.94,106.94,28271.0,79.8401,79.8475,79.7879,79.7879,28271.0
2018-07-02 13:40:00,106.94,106.99,106.91,106.94,10360.0,79.7879,79.8252,79.7655,79.7879,10360.0
2018-07-02 13:45:00,106.95,107.1,106.93,107.06,15206.0,79.7953,79.9072,79.7804,79.8774,15206.0
2018-07-02 13:50:00,107.05,107.11,107.01,107.07,11728.0,79.8699,79.9147,79.8401,79.8848,11728.0
2018-07-02 13:55:00,107.09,107.11,107.03,107.1,5800.0,79.8998,79.9147,79.855,79.9072,5800.0
2018-07-02 14:00:00,107.12,107.22,107.03,107.22,17395.0,79.9222,79.9968,79.855,79.9968,17395.0
2018-07-02 14:05:00,107.21,107.37,107.2,107.34,30367.0,79.9893,80.1087,79.9818,80.0863,30367.0
2018-07-02 14:10:00,107.35,107.5,107.3,107.48,31137.0,80.0938,80.2057,80.0565,80.1907,31137.0
2018-07-02 14:15:00,107.5,107.5,107.34,107.41,17732.0,80.2057,80.2057,80.0863,80.1385,17732.0
2018-07-02 14:20:00,107.39,107.48,107.39,107.43,15580.0,80.1236,80.1907,80.1236,80.1534,15580.0
2018-07-02 14:25:00,107.47,107.62,107.41,107.62,15524.0,80.1833,80.2952,80.1385,80.2952,15524.0
2018-07-02 14:30:00,107.65,107.74,107.61,107.67,15532.0,80.3176,80.3847,80.2877,80.3325,15532.0
2018-07-02 14:35:00,107.66,107.66,107.51,107.53,9627.0,80.325,80.325,80.2131,80.2281,9627.0
2018-07-02 14:40:00,107.53,107.59,107.46,107.51,16248.0,80.2281,80.2728,80.1758,80.2131,16248.0
2018-07-02 14:45:00,107.5,107.5,107.34,107.35,10830.0,80.2057,80.2057,80.0863,80.0938,10830.0
2018-07-02 14:50:00,107.35,107.66,107.35,107.6,13222.0,80.0938,80.325,80.0938,80.2803,13222.0
2018-07-02 14:55:00,107.58,107.67,107.55,107.67,8055.0,80.2654,80.3325,80.243,80.3325,8055.0
2018-07-02 15:00:00,107.67,107.67,107.56,107.58,9919.0,80.3325,80.3325,80.2504,80.2654,9919.0
2018-07-02 15:05:00,107.56,107.56,107.46,107.46,11896.0,80.2504,80.2504,80.1758,80.1758,11896.0
2018-07-02 15:10:00,107.46,107.61,107.44,107.55,11956.0,80.1758,80.2877,80.1609,80.243,11956.0
2018-07-02 15:15:00,107.57,107.63,107.51,107.62,23047.0,80.2579,80.3027,80.2131,80.2952,23047.0
2018-07-02 15:20:00,107.63,107.72,107.61,107.7,19845.0,80.3027,80.3698,80.2877,80.3549,19845.0
2018-07-02 15:25:00,107.69,107.79,107.63,107.75,20849.0,80.3474,80.422,80.3027,80.3922,20849.0
2018-07-02 15:30:00,107.75,107.82,107.72,107.78,25177.0,80.3922,80.4444,80.3698,80.4146,25177.0
2018-07-02 15:35:00,107.78,107.91,107.78,107.9,25826.0,80.4146,80.5116,80.4146,80.5041,25826.0
2018-07-02 15:40:00,107.9,107.93,107.82,107.92,31374.0,80.5041,80.5265,80.4444,80.519,31374.0
2018-07-02 15:45:00,107.93,108.03,107.91,108.01,44071.0,80.5265,80.6011,80.5116,80.5862,44071.0
2018-07-02 15:50:00,108.0,108.08,107.95,108.07,52520.0,80.5787,80.6384,80.5414,80.6309,52520.0
2018-07-02 15:55:00,108.07,108.2,108.01,108.14,150331.0,80.6309,80.7279,80.5862,80.6832,150331.0
2018-07-03 09:30:00,108.32,108.57,108.25,108.41,32385.0,80.8175,81.004,80.7652,80.8846,32385.0
2018-07-03 09:35:00,108.35,108.44,107.91,107.97,6802.0,80.8399,80.907,80.5116,80.5563,6802.0
2018-07-03 09:40:00,107.97,107.97,107.67,107.9,19306.0,80.5563,80.5563,80.3325,80.5041,19306.0
2018-07-03 09:45:00,107.95,108.35,107.95,108.27,17114.0,80.5414,80.8399,80.5414,80.7802,17114.0
2018-07-03 09:50:00,108.32,108.46,108.24,108.39,12599.0,80.8175,80.9219,80.7578,80.8697,12599.0
2018-07-03 09:55:00,108.39,108.55,108.31,108.41,13720.0,80.8697,80.9891,80.81,80.8846,13720.0
2018-07-03 10:00:00,108.45,108.91,108.44,108.85,12274.0,80.9145,81.2577,80.907,81.2129,12274.0
2018-07-03 10:05:00,108.88,109.06,108.82,109.06,20045.0,81.2353,81.3696,81.1905,81.3696,20045.0
2018-07-03 10:10:00,109.01,109.18,108.91,109.18,15662.0,81.3323,81.4591,81.2577,81.4591,15662.0
2018-07-03 10:15:00,109.14,109.19,108.98,109.15,21749.0,81.4293,81.4666,81.3099,81.4367,21749.0
2018-07-03 10:20:00,109.12,109.12,108.92,108.98,26303.0,81.4144,81.4144,81.2651,81.3099,26303.0
2018-07-03 10:25:00,109.0,109.14,108.89,109.0,77432.0,81.3248,81.4293,81.2427,81.3248,77432.0
2018-07-03 10:30:00,109.0,109.0,108.7,108.78,93459.0,81.3248,81.3248,81.101,81.1607,93459.0
2018-07-03 10:35:00,108.79,108.82,108.6,108.69,29453.0,81.1681,81.1905,81.0264,81.0935,29453.0
2018-07-03 10:40:00,108.72,108.75,108.63,108.73,25291.0,81.1159,81.1383,81.0488,81.1234,25291.0
2018-07-03 10:45:00,108.72,108.79,108.62,108.79,19427.0,81.1159,81.1681,81.0413,81.1681,19427.0
2018-07-03 10:50:00,108.78,108.84,108.7,108.7,20147.0,81.1607,81.2054,81.101,81.101,20147.0
2018-07-03 10:55:00,108.68,108.99,108.67,108.94,37743.0,81.0861,81.3174,81.0786,81.2801,37743.0
2018-07-03 11:00:00,108.92,108.99,108.73,108.76,30922.0,81.2651,81.3174,81.1234,81.1458,30922.0
2018-07-03 11:05:00,108.75,108.79,108.6,108.79,22962.0,81.1383,81.1681,81.0264,81.1681,22962.0
2018-07-03 11:10:00,108.75,108.81,108.71,108.8,12404.0,81.1383,81.1831,81.1085,81.1756,12404.0
2018-07-03 11:15:00,108.82,109.05,108.82,109.05,13848.0,81.1905,81.3621,81.1905,81.3621,13848.0
2018-07-03 11:20:00,109.07,109.21,109.07,109.15,19047.0,81.377,81.4815,81.377,81.4367,19047.0
2018-07-03 11:25:00,109.16,109.31,109.12,109.17,21490.0,81.4442,81.5561,81.4144,81.4517,21490.0
2018-07-03 11:30:00,109.12,109.2,108.81,108.95,45454.0,81.4144,81.474,81.1831,81.2875,45454.0
2018-07-03 11:35:00,108.95,109.29,108.95,109.23,19655.0,81.2875,81.5412,81.2875,81.4964,19655.0
2018-07-03 11:40:00,109.25,109.49,109.25,109.43,22628.0,81.5113,81.6904,81.5113,81.6456,22628.0
2018-07-03 11:45:00,109.41,109.42,109.07,109.08,20550.0,81.6307,81.6382,81.377,81.3845,20550.0
2018-07-03 11:50:00,109.05,109.48,109.05,109.46,57947.0,81.3621,81.6829,81.3621,81.668,57947.0
2018-07-03 11:55:00,109.48,109.52,109.3,109.46,70684.0,81.6829,81.7128,81.5486,81.668,70684.0
2018-07-03 12:00:00,109.43,109.65,109.41,109.64,56395.0,81.6456,81.8098,81.6307,81.8023,56395.0
2018-07-03 12:05:00,109.61,109.67,109.34,109.67,73065.0,81.7799,81.8247,81.5785,81.8247,73065.0
2018-07-03 12:10:00,109.65,109.88,109.64,109.83,141448.0,81.8098,81.9814,81.8023,81.9441,141448.0
2018-07-03 12:15:00,109.82,109.87,109.24,109.34,62341.0,81.9366,81.9739,81.5039,81.5785,62341.0
2018-07-03 12:20:00,109.34,109.47,109.24,109.35,39802.0,81.5785,81.6755,81.5039,81.586,39802.0
2018-07-03 12:25:00,109.36,109.36,109.03,109.2,25808.0,81.5934,81.5934,81.3472,81.474,25808.0
2018-07-03 12:30:00,109.22,109.22,108.65,108.81,47772.0,81.489,81.489,81.0637,81.1831,47772.0
2018-07-03 12:35:00,108.8,108.98,108.79,108.85,27053.0,81.1756,81.3099,81.1681,81.2129,27053.0
2018-07-03 12:40:00,108.84,108.95,108.8,108.92,23027.0,81.2054,81.2875,81.1756,81.2651,23027.0
2018-07-03 12:45:00,108.91,108.92,108.59,108.77,54659.0,81.2577,81.2651,81.0189,81.1532,54659.0
2018-07-03 12:50:00,108.73,108.82,108.7,108.78,96003.0,81.1234,81.1905,81.101,81.1607,96003.0
2018-07-03 12:55:00,108.78,109.03,108.76,109.02,122519.0,81.1607,81.3472,81.1458,81.3397,122519.0
2018-07-05 09:30:00,109.05,109.49,109.05,109.12,30138.0,81.3621,81.6904,81.3621,81.4144,30138.0
2018-07-05 09:35:00,109.17,109.82,109.17,109.72,14846.0,81.4517,81.9366,81.4517,81.862,14846.0
2018-07-05 09:40:00,109.77,109.82,109.4,109.74,16752.0,81.8993,81.9366,81.6233,81.8769,16752.0
2018-07-05 09:45:00,109.82,110.14,109.66,109.91,43946.0,81.9366,82.1754,81.8172,82.0038,43946.0
2018-07-05 09:50:00,109.89,109.95,109.62,109.73,25445.0,81.9888,82.0336,81.7874,81.8695,25445.0
2018-07-05 09:55:00,109.7,109.87,109.47,109.61,36840.0,81.8471,81.9739,81.6755,81.7799,36840.0
2018-07-05 10:00:00,109.66,109.69,109.47,109.47,16954.0,81.8172,81.8396,81.6755,81.6755,16954.0
2018-07-05 10:05:00,109.51,109.61,109.47,109.5,14707.0,81.7053,81.7799,81.6755,81.6979,14707.0
2018-07-05 10:10:00,109.5,109.81,109.5,109.76,17051.0,81.6979,81.9292,81.6979,81.8919,17051.0
2018-07-05 10:15:00,109.77,110.01,109.77,110.01,17032.0,81.8993,82.0784,81.8993,82.0784,17032.0
2018-07-05 10:20:00,110.0,110.1,109.94,110.07,11775.0,82.0709,82.1455,82.0262,82.1231,11775.0
2018-07-05 10:25:00,110.06,110.17,110.04,110.15,8647.0,82.1157,82.1978,82.1008,82.1828,8647.0
2018-07-05 10:30:00,110.15,110.23,109.95,109.99,37233.0,82.1828,82.2425,82.0336,82.0635,37233.0
2018-07-05 10:35:00,109.99,109.99,109.83,109.87,17170.0,82.0635,82.0635,81.9441,81.9739,17170.0
2018-07-05 10:40:00,109.86,109.95,109.77,109.94,12699.0,81.9665,82.0336,81.8993,82.0262,12699.0
2018-07-05 10:45:00,109.9,110.14,109.9,109.93,8958.0,81.9963,82.1754,81.9963,82.0187,8958.0
2018-07-05 10:50:00,109.92,110.02,109.9,110.02,13328.0,82.0112,82.0858,81.9963,82.0858,13328.0
2018-07-05 10:55:00,110.01,110.34,110.0,110.32,14183.0,82.0784,82.3246,82.0709,82.3097,14183.0
2018-07-05 11:00:00,110.29,110.37,110.12,110.14,13394.0,82.2873,82.347,82.1604,82.1754,13394.0
2018-07-05 11:05:00,110.12,110.3,110.12,110.25,35101.0,82.1604,82.2947,82.1604,82.2574,35101.0
2018-07-05 11:10:00,110.24,110.33,110.15,110.18,23660.0,82.25,82.3171,82.1828,82.2052,23660.0
2018-07-05 11:15:00,110.18,110.28,110.08,110.12,16746.0,82.2052,82.2798,82.1306,82.1604,16746.0
2018-07-05 11:20:00,110.13,110.23,110.06,110.1,22228.0,82.1679,82.2425,82.1157,82.1455,22228.0
2018-07-05 11:25:00,110.09,110.18,110.05,110.11,12540.0,82.1381,82.2052,82.1082,82.153,12540.0
2018-07-05 11:30:00,110.09,110.18,110.06,110.15,15406.0,82.1381,82.2052,82.1157,82.1828,15406.0
2018-07-05 11:35:00,110.16,110.25,110.1,110.16,14162.0,82.1903,82.2574,82.1455,82.1903,14162.0
2018-07-05 11:40:00,110.18,110.28,110.16,110.24,10169.0,82.2052,82.2798,82.1903,82.25,10169.0
2018-07-05 11:45:00,110.21,110.21,110.07,110.2,14601.0,82.2276,82.2276,82.1231,82.2201,14601.0
2018-07-05 11:50:00,110.2,110.2,109.95,109.98,18263.0,82.2201,82.2201,82.0336,82.056,18263.0
2018-07-05 11:55:00,109.99,110.21,109.99,110.21,11121.0,82.0635,82.2276,82.0635,82.2276,11121.0
2018-07-05 12:00:00,110.21,110.28,110.18,110.26,16570.0,82.2276,82.2798,82.2052,82.2649,16570.0
2018-07-05 12:05:00,110.27,110.44,110.27,110.4,12433.0,82.2724,82.3992,82.2724,82.3694,12433.0
2018-07-05 12:10:00,110.38,110.46,110.35,110.45,9552.0,82.3544,82.4141,82.3321,82.4067,9552.0
2018-07-05 12:15:00,110.45,110.56,110.4,110.56,9977.0,82.4067,82.4887,82.3694,82.4887,9977.0
2018-07-05 12:20:00,110.55,110.58,110.42,110.57,13851.0,82.4813,82.5037,82.3843,82.4962,13851.0
2018-07-05 12:25:00,110.59,110.63,110.51,110.56,9754.0,82.5111,82.541,82.4514,82.4887,9754.0
2018-07-05 12:30:00,110.56,110.56,110.49,110.56,9614.0,82.4887,82.4887,82.4365,82.4887,9614.0
2018-07-05 12:35:00,110.6,110.65,110.55,110.59,16709.0,82.5186,82.5559,82.4813,82.5111,16709.0
2018-07-05 12:40:00,110.59,110.64,110.56,110.6,29802.0,82.5111,82.5484,82.4887,82.5186,29802.0
2018-07-05 12:45:00,110.62,110.67,110.56,110.64,31528.0,82.5335,82.5708,82.4887,82.5484,31528.0
2018-07-05 12:50:00,110.64,110.74,110.62,110.73,28131.0,82.5484,82.623,82.5335,82.6156,28131.0
2018-07-05 12:55:00,110.73,110.85,110.68,110.83,22983.0,82.6156,82.7051,82.5783,82.6902,22983.0
2018-07-05 13:00:00,110.81,110.91,110.8,110.86,41471.0,82.6753,82.7499,82.6678,82.7126,41471.0
2018-07-05 13:05:00,110.87,110.95,110.5,110.58,51077.0,82.72,82.7797,82.444,82.5037,51077.0
2018-07-05 13:10:00,110.56,110.58,110.31,110.42,14515.0,82.4887,82.5037,82.3022,82.3843,14515.0
2018-07-05 13:15:00,110.41,110.48,110.39,110.47,8176.0,82.3768,82.429,82.3619,82.4216,8176.0
2018-07-05 13:20:00,110.47,110.47,110.34,110.34,8594.0,82.4216,82.4216,82.3246,82.3246,8594.0
2018-07-05 13:25:00,110.35,110.38,110.31,110.31,6532.0,82.3321,82.3544,82.3022,82.3022,6532.0
2018-07-05 13:30:00,110.31,110.37,110.3,110.3,7044.0,82.3022,82.347,82.2947,82.2947,7044.0
2018-07-05 13:35:00,110.28,110.31,110.26,110.29,8707.0,82.2798,82.3022,82.2649,82.2873,8707.0
2018-07-05 13:40:00,110.29,110.54,110.28,110.48,58031.0,82.2873,82.4738,82.2798,82.429,58031.0
2018-07-05 13:45:00,110.48,110.52,110.35,110.43,29007.0,82.429,82.4589,82.3321,82.3917,29007.0
2018-07-05 13:50:00,110.43,110.56,110.37,110.53,31381.0,82.3917,82.4887,82.347,82.4664,31381.0
2018-07-05 13:55:00,110.5,110.52,110.38,110.43,10511.0,82.444,82.4589,82.3544,82.3917,10511.0
2018-07-05 14:00:00,110.44,110.6,110.43,110.45,14109.0,82.3992,82.5186,82.3917,82.4067,14109.0
2018-07-05 14:05:00,110.45,110.56,110.45,110.49,7055.0,82.4067,82.4887,82.4067,82.4365,7055.0
2018-07-05 14:10:00,110.48,110.49,110.33,110.37,11560.0,82.429,82.4365,82.3171,82.347,11560.0
2018-07-05 14:15:00,110.38,110.56,110.35,110.54,10551.0,82.3544,82.4887,82.3321,82.4738,10551.0
2018-07-05 14:20:00,110.54,110.68,110.48,110.67,9117.0,82.4738,82.5783,82.429,82.5708,9117.0
2018-07-05 14:25:00,110.69,110.79,110.68,110.71,11438.0,82.5857,82.6603,82.5783,82.6006,11438.0
2018-07-05 14:30:00,110.71,110.78,110.66,110.74,17822.0,82.6006,82.6529,82.5633,82.623,17822.0
2018-07-05 14:35:00,110.74,110.82,110.63,110.64,16791.0,82.623,82.6827,82.541,82.5484,16791.0
2018-07-05 14:40:00,110.63,110.63,110.46,110.51,9951.0,82.541,82.541,82.4141,82.4514,9951.0
2018-07-05 14:45:00,110.51,110.6,110.44,110.45,7739.0,82.4514,82.5186,82.3992,82.4067,7739.0
2018-07-05 14:50:00,110.45,110.55,110.43,110.47,13506.0,82.4067,82.4813,82.3917,82.4216,13506.0
2018-07-05 14:55:00,110.48,110.49,110.36,110.43,14726.0,82.429,82.4365,82.3395,82.3917,14726.0
2018-07-05 15:00:00,110.42,110.56,110.37,110.52,13485.0,82.3843,82.4887,82.347,82.4589,13485.0
2018-07-05 15:05:00,110.52,110.53,110.44,110.48,47370.0,82.4589,82.4664,82.3992,82.429,47370.0
2018-07-05 15:10:00,110.48,110.5,110.41,110.45,10548.0,82.429,82.444,82.3768,82.4067,10548.0
2018-07-05 15:15:00,110.43,110.44,110.36,110.4,8901.0,82.3917,82.3992,82.3395,82.3694,8901.0
2018-07-05 15:20:00,110.41,110.48,110.37,110.47,11111.0,82.3768,82.429,82.347,82.4216,11111.0
2018-07-05 15:25:00,110.48,110.56,110.47,110.53,19992.0,82.429,82.4887,82.4216,82.4664,19992.0
2018-07-05 15:30:00,110.52,110.59,110.49,110.55,26387.0,82.4589,82.5111,82.4365,82.4813,26387.0
2018-07-05 15:35:00,110.54,110.61,110.45,110.59,62345.0,82.4738,82.526,82.4067,82.5111,62345.0
2018-07-05 15:40:00,110.59,110.69,110.53,110.58,65771.0,82.5111,82.5857,82.4664,82.5037,65771.0
2018-07-05 15:45:00,110.57,110.77,110.55,110.74,53781.0,82.4962,82.6454,82.4813,82.623,53781.0
2018-07-05 15:50:00,110.73,110.98,110.73,110.87,55275.0,82.6156,82.8021,82.6156,82.72,55275.0
2018-07-05 15:55:00,110.88,111.11,110.88,111.05,191318.0,82.7275,82.8991,82.7275,82.8543,191318.0
2018-07-06 09:30:00,111.42,111.64,110.84,111.3,22662.0,83.1304,83.2945,82.6976,83.0408,22662.0
2018-07-06 09:35:00,111.41,111.55,111.2,111.44,9717.0,83.1229,83.2274,82.9662,83.1453,9717.0
2018-07-06 09:40:00,111.47,111.67,111.46,111.62,12776.0,83.1677,83.3169,83.1602,83.2796,12776.0
2018-07-06 09:45:00,111.56,111.77,111.5,111.61,13566.0,83.2348,83.3915,83.1901,83.2721,13566.0
2018-07-06 09:50:00,111.55,111.74,111.45,111.54,6329.0,83.2274,83.3691,83.1528,83.2199,6329.0
2018-07-06 09:55:00,111.53,111.58,111.43,111.54,10456.0,83.2124,83.2498,83.1378,83.2199,10456.0
2018-07-06 10:00:00,111.57,112.0,111.57,111.99,12704.0,83.2423,83.5631,83.2423,83.5557,12704.0
2018-07-06 10:05:00,111.99,112.04,111.89,111.9,6903.0,83.5557,83.593,83.481,83.4885,6903.0
2018-07-06 10:10:00,111.9,111.91,111.73,111.75,110452.0,83.4885,83.496,83.3617,83.3766,110452.0
2018-07-06 10:15:00,111.7,111.76,111.52,111.61,10531.0,83.3393,83.3841,83.205,83.2721,10531.0
2018-07-06 10:20:00,111.58,111.73,111.46,111.73,89672.0,83.2498,83.3617,83.1602,83.3617,89672.0
2018-07-06 10:25:00,111.73,111.75,111.41,111.49,24563.0,83.3617,83.3766,83.1229,83.1826,24563.0
2018-07-06 10:30:00,111.49,111.6,111.37,111.46,27722.0,83.1826,83.2647,83.0931,83.1602,27722.0
2018-07-06 10:35:00,111.42,111.51,111.38,111.47,14977.0,83.1304,83.1975,83.1005,83.1677,14977.0
2018-07-06 10:40:00,111.51,111.58,111.32,111.39,28552.0,83.1975,83.2498,83.0558,83.108,28552.0
2018-07-06 10:45:00,111.36,111.5,111.29,111.3,6990.0,83.0856,83.1901,83.0334,83.0408,6990.0
2018-07-06 10:50:00,111.33,111.49,111.32,111.46,9240.0,83.0632,83.1826,83.0558,83.1602,9240.0
2018-07-06 10:55:00,111.48,111.6,111.48,111.59,9570.0,83.1751,83.2647,83.1751,83.2572,9570.0
2018-07-06 11:00:00,111.58,111.67,111.48,111.58,17678.0,83.2498,83.3169,83.1751,83.2498,17678.0
2018-07-06 11:05:00,111.59,111.62,111.54,111.62,6876.0,83.2572,83.2796,83.2199,83.2796,6876.0
2018-07-06 11:10:00,111.65,111.82,111.65,111.77,18590.0,83.302,83.4288,83.302,83.3915,18590.0
2018-07-06 11:15:00,111.76,111.83,111.69,111.71,21061.0,83.3841,83.4363,83.3318,83.3467,21061.0
2018-07-06 11:20:00,111.69,111.74,111.57,111.59,17671.0,83.3318,83.3691,83.2423,83.2572,17671.0
2018-07-06 11:25:00,111.58,111.65,111.57,111.57,5685.0,83.2498,83.302,83.2423,83.2423,5685.0
2018-07-06 11:30:00,111.58,111.69,111.58,111.59,9654.0,83.2498,83.3318,83.2498,83.2572,9654.0
2018-07-06 11:35:00,111.57,111.63,111.5,111.53,8318.0,83.2423,83.2871,83.1901,83.2124,8318.0
2018-07-06 11:40:00,111.52,111.6,111.48,111.51,12597.0,83.205,83.2647,83.1751,83.1975,12597.0
2018-07-06 11:45:00,111.5,111.58,111.49,111.53,5765.0,83.1901,83.2498,83.1826,83.2124,5765.0
2018-07-06 11:50:00,111.51,111.68,111.5,111.62,8971.0,83.1975,83.3244,83.1901,83.2796,8971.0
2018-07-06 11:55:00,111.61,111.61,111.47,111.54,13343.0,83.2721,83.2721,83.1677,83.2199,13343.0
2018-07-06 12:00:00,111.54,111.57,111.49,111.49,7959.0,83.2199,83.2423,83.1826,83.1826,7959.0
2018-07-06 12:05:00,111.48,111.51,111.43,111.46,10910.0,83.1751,83.1975,83.1378,83.1602,10910.0
2018-07-06 12:10:00,111.49,111.49,111.43,111.46,7066.0,83.1826,83.1826,83.1378,83.1602,7066.0
2018-07-06 12:15:00,111.44,111.51,111.44,111.45,4257.0,83.1453,83.1975,83.1453,83.1528,4257.0
2018-07-06 12:20:00,111.48,111.48,111.3,111.33,14405.0,83.1751,83.1751,83.0408,83.0632,14405.0
2018-07-06 12:25:00,111.32,111.36,111.3,111.34,8388.0,83.0558,83.0856,83.0408,83.0707,8388.0
2018-07-06 12:30:00,111.32,111.34,111.13,111.15,9293.0,83.0558,83.0707,82.914,82.9289,9293.0
2018-07-06 12:35:00,111.16,111.37,111.16,111.33,13590.0,82.9364,83.0931,82.9364,83.0632,13590.0
2018-07-06 12:40:00,111.33,111.33,111.25,111.25,4906.0,83.0632,83.0632,83.0035,83.0035,4906.0
2018-07-06 12:45:00,111.24,111.27,111.23,111.26,4034.0,82.9961,83.0185,82.9886,83.011,4034.0
2018-07-06 12:50:00,111.29,111.29,111.23,111.25,10429.0,83.0334,83.0334,82.9886,83.0035,10429.0
2018-07-06 12:55:00,111.26,111.32,111.23,111.26,3851.0,83.011,83.0558,82.9886,83.011,3851.0
2018-07-06 13:00:00,111.24,111.31,111.23,111.24,6259.0,82.9961,83.0483,82.9886,82.9961,6259.0
2018-07-06 13:05:00,111.22,111.27,111.21,111.23,5993.0,82.9812,83.0185,82.9737,82.9886,5993.0
2018-07-06 13:10:00,111.24,111.35,111.24,111.32,5972.0,82.9961,83.0782,82.9961,83.0558,5972.0
2018-07-06 13:15:00,111.34,111.4,111.33,111.38,3392.0,83.0707,83.1155,83.0632,83.1005,3392.0
2018-07-06 13:20:00,111.38,111.41,111.34,111.4,7900.0,83.1005,83.1229,83.0707,83.1155,7900.0
2018-07-06 13:25:00,111.42,111.5,111.33,111.37,25797.0,83.1304,83.1901,83.0632,83.0931,25797.0
2018-07-06 13:30:00,111.41,111.43,111.32,111.35,7353.0,83.1229,83.1378,83.0558,83.0782,7353.0
2018-07-06 13:35:00,111.34,111.37,111.21,111.22,3557.0,83.0707,83.0931,82.9737,82.9812,3557.0
2018-07-06 13:40:00,111.22,111.25,111.2,111.24,5172.0,82.9812,83.0035,82.9662,82.9961,5172.0
2018-07-06 13:45:00,111.25,111.29,111.23,111.26,2305.0,83.0035,83.0334,82.9886,83.011,2305.0
2018-07-06 13:50:00,111.28,111.32,111.23,111.23,4988.0,83.0259,83.0558,82.9886,82.9886,4988.0
2018-07-06 13:55:00,111.23,111.38,111.23,111.36,6087.0,82.9886,83.1005,82.9886,83.0856,6087.0
2018-07-06 14:00:00,111.37,111.39,111.33,111.35,11929.0,83.0931,83.108,83.0632,83.0782,11929.0
2018-07-06 14:05:00,111.34,111.36,111.21,111.22,25710.0,83.0707,83.0856,82.9737,82.9812,25710.0
2018-07-06 14:10:00,111.22,111.27,111.18,111.23,6373.0,82.9812,83.0185,82.9513,82.9886,6373.0
2018-07-06 14:15:00,111.25,111.26,111.17,111.19,9236.0,83.0035,83.011,82.9439,82.9588,9236.0
2018-07-06 14:20:00,111.2,111.21,111.14,111.15,4917.0,82.9662,82.9737,82.9215,82.9289,4917.0
2018-07-06 14:25:00,111.16,111.17,111.12,111.13,11664.0,82.9364,82.9439,82.9065,82.914,11664.0
2018-07-06 14:30:00,111.14,111.14,111.04,111.08,21389.0,82.9215,82.9215,82.8469,82.8767,21389.0
2018-07-06 14:35:00,111.08,111.09,111.04,111.07,14413.0,82.8767,82.8842,82.8469,82.8692,14413.0
2018-07-06 14:40:00,111.07,111.08,110.98,111.0,18733.0,82.8692,82.8767,82.8021,82.817,18733.0
2018-07-06 14:45:00,110.99,111.07,110.98,111.07,43360.0,82.8096,82.8692,82.8021,82.8692,43360.0
2018-07-06 14:50:00,111.09,111.32,111.05,111.32,29344.0,82.8842,83.0558,82.8543,83.0558,29344.0
2018-07-06 14:55:00,111.29,111.31,111.24,111.27,5658.0,83.0334,83.0483,82.9961,83.0185,5658.0
2018-07-06 15:00:00,111.26,111.29,111.2,111.22,13013.0,83.011,83.0334,82.9662,82.9812,13013.0
2018-07-06 15:05:00,111.24,111.25,111.18,111.21,10777.0,82.9961,83.0035,82.9513,82.9737,10777.0
2018-07-06 15:10:00,111.23,111.24,111.17,111.17,7278.0,82.9886,82.9961,82.9439,82.9439,7278.0
2018-07-06 15:15:00,111.16,111.19,111.1,111.13,4601.0,82.9364,82.9588,82.8916,82.914,4601.0
2018-07-06 15:20:00,111.11,111.16,111.1,111.16,8331.0,82.8991,82.9364,82.8916,82.9364,8331.0
2018-07-06 15:25:00,111.17,111.25,111.15,111.2,13545.0,82.9439,83.0035,82.9289,82.9662,13545.0
2018-07-06 15:30:00,111.22,111.27,111.13,111.2,13517.0,82.9812,83.0185,82.914,82.9662,13517.0
2018-07-06 15:35:00,111.2,111.2,111.1,111.12,10849.0,82.9662,82.9662,82.8916,82.9065,10849.0
2018-07-06 15:40:00,111.14,111.15,110.97,110.98,14556.0,82.9215,82.9289,82.7946,82.8021,14556.0
2018-07-06 15:45:00,110.96,110.98,110.83,110.92,46993.0,82.7872,82.8021,82.6902,82.7573,46993.0
2018-07-06 15:50:00,110.92,111.1,110.92,111.07,18647.0,82.7573,82.8916,82.7573,82.8692,18647.0
2018-07-06 15:55:00,111.07,111.39,111.05,111.25,155011.0,82.8692,83.108,82.8543,83.0035,155011.0
2018-07-09 09:30:00,111.54,111.79,110.51,110.78,34830.0,83.2199,83.4064,82.4514,82.6529,34830.0
2018-07-09 09:35:00,110.82,111.0,110.43,110.43,15394.0,82.6827,82.817,82.3917,82.3917,15394.0
2018-07-09 09:40:00,110.47,110.47,110.2,110.42,46200.0,82.4216,82.4216,82.2201,82.3843,46200.0
2018-07-09 09:45:00,110.47,110.57,110.27,110.43,9545.0,82.4216,82.4962,82.2724,82.3917,9545.0
2018-07-09 09:50:00,110.4,110.4,110.15,110.26,4575.0,82.3694,82.3694,82.1828,82.2649,4575.0
2018-07-09 09:55:00,110.22,110.42,110.02,110.32,50508.0,82.2351,82.3843,82.0858,82.3097,50508.0
2018-07-09 10:00:00,110.36,110.58,110.34,110.51,5185.0,82.3395,82.5037,82.3246,82.4514,5185.0
2018-07-09 10:05:00,110.5,110.51,110.18,110.27,13659.0,82.444,82.4514,82.2052,82.2724,13659.0
2018-07-09 10:10:00,110.28,110.3,110.03,110.04,9149.0,82.2798,82.2947,82.0933,82.1008,9149.0
2018-07-09 10:15:00,110.01,110.02,109.81,109.81,21450.0,82.0784,82.0858,81.9292,81.9292,21450.0
2018-07-09 10:20:00,109.85,109.98,109.74,109.82,38870.0,81.959,82.056,81.8769,81.9366,38870.0
2018-07-09 10:25:00,109.83,110.14,109.82,110.08,11720.0,81.9441,82.1754,81.9366,82.1306,11720.0
2018-07-09 10:30:00,110.06,110.24,110.04,110.11,15378.0,82.1157,82.25,82.1008,82.153,15378.0
2018-07-09 10:35:00,110.09,110.17,109.64,109.64,32184.0,82.1381,82.1978,81.8023,81.8023,32184.0
2018-07-09 10:40:00,109.66,109.72,109.61,109.61,18649.0,81.8172,81.862,81.7799,81.7799,18649.0
2018-07-09 10:45:00,109.6,109.86,109.55,109.84,18138.0,81.7725,81.9665,81.7352,81.9515,18138.0
2018-07-09 10:50:00,109.83,109.93,109.76,109.9,18154.0,81.9441,82.0187,81.8919,81.9963,18154.0
2018-07-09 10:55:00,109.9,109.98,109.6,109.67,19195.0,81.9963,82.056,81.7725,81.8247,19195.0
2018-07-09 11:00:00,109.67,109.72,109.52,109.52,20647.0,81.8247,81.862,81.7128,81.7128,20647.0
2018-07-09 11:05:00,109.52,109.89,109.5,109.85,11760.0,81.7128,81.9888,81.6979,81.959,11760.0
2018-07-09 11:10:00,109.85,110.05,109.85,110.03,15818.0,81.959,82.1082,81.959,82.0933,15818.0
2018-07-09 11:15:00,110.05,110.11,109.97,110.04,10206.0,82.1082,82.153,82.0485,82.1008,10206.0
2018-07-09 11:20:00,110.02,110.08,109.98,110.08,43461.0,82.0858,82.1306,82.056,82.1306,43461.0
2018-07-09 11:25:00,110.08,110.08,109.85,109.85,10858.0,82.1306,82.1306,81.959,81.959,10858.0
2018-07-09 11:30:00,109.86,109.91,109.78,109.78,20961.0,81.9665,82.0038,81.9068,81.9068,20961.0
2018-07-09 11:35:00,109.78,109.81,109.75,109.81,11989.0,81.9068,81.9292,81.8844,81.9292,11989.0
2018-07-09 11:40:00,109.8,109.98,109.78,109.93,30598.0,81.9217,82.056,81.9068,82.0187,30598.0
2018-07-09 11:45:00,109.94,109.97,109.85,109.86,8160.0,82.0262,82.0485,81.959,81.9665,8160.0
2018-07-09 11:50:00,109.84,109.91,109.84,109.87,10198.0,81.9515,82.0038,81.9515,81.9739,10198.0
2018-07-09 11:55:00,109.88,109.89,109.82,109.86,7202.0,81.9814,81.9888,81.9366,81.9665,7202.0
2018-07-09 12:00:00,109.84,110.07,109.84,110.07,10801.0,81.9515,82.1231,81.9515,82.1231,10801.0
2018-07-09 12:05:00,110.07,110.1,110.03,110.03,6579.0,82.1231,82.1455,82.0933,82.0933,6579.0
2018-07-09 12:10:00,110.04,110.22,109.96,110.21,12837.0,82.1008,82.2351,82.0411,82.2276,12837.0
2018-07-09 12:15:00,110.21,110.21,110.07,110.07,6148.0,82.2276,82.2276,82.1231,82.1231,6148.0
2018-07-09 12:20:00,110.06,110.14,110.05,110.11,7234.0,82.1157,82.1754,82.1082,82.153,7234.0
2018-07-09 12:25:00,110.1,110.11,110.0,110.0,5609.0,82.1455,82.153,82.0709,82.0709,5609.0
2018-07-09 12:30:00,109.99,109.99,109.84,109.93,7262.0,82.0635,82.0635,81.9515,82.0187,7262.0
2018-07-09 12:35:00,109.91,109.95,109.91,109.93,3183.0,82.0038,82.0336,82.0038,82.0187,3183.0
2018-07-09 12:40:00,109.93,109.95,109.89,109.9,6450.0,82.0187,82.0336,81.9888,81.9963,6450.0
2018-07-09 12:45:00,109.9,109.91,109.81,109.81,7104.0,81.9963,82.0038,81.9292,81.9292,7104.0
2018-07-09 12:50:00,109.82,109.85,109.78,109.8,7600.0,81.9366,81.959,81.9068,81.9217,7600.0
2018-07-09 12:55:00,109.8,109.81,109.71,109.73,8372.0,81.9217,81.9292,81.8545,81.8695,8372.0
2018-07-09 13:00:00,109.72,109.74,109.67,109.67,13524.0,81.862,81.8769,81.8247,81.8247,13524.0
2018-07-09 13:05:00,109.67,109.69,109.59,109.61,17310.0,81.8247,81.8396,81.765,81.7799,17310.0
2018-07-09 13:10:00,109.6,109.6,109.45,109.46,14727.0,81.7725,81.7725,81.6606,81.668,14727.0
2018-07-09 13:15:00,109.45,109.46,109.33,109.36,15780.0,81.6606,81.668,81.571,81.5934,15780.0
2018-07-09 13:20:00,109.36,109.36,109.25,109.29,8554.0,81.5934,81.5934,81.5113,81.5412,8554.0
2018-07-09 13:25:00,109.29,109.35,109.16,109.17,10431.0,81.5412,81.586,81.4442,81.4517,10431.0
2018-07-09 13:30:00,109.17,109.17,108.99,109.08,18259.0,81.4517,81.4517,81.3174,81.3845,18259.0
2018-07-09 13:35:00,109.05,109.08,109.01,109.06,8284.0,81.3621,81.3845,81.3323,81.3696,8284.0
2018-07-09 13:40:00,109.08,109.27,109.07,109.25,16602.0,81.3845,81.5263,81.377,81.5113,16602.0
2018-07-09 13:45:00,109.27,109.33,109.24,109.28,11662.0,81.5263,81.571,81.5039,81.5337,11662.0
2018-07-09 13:50:00,109.28,109.43,109.25,109.43,12517.0,81.5337,81.6456,81.5113,81.6456,12517.0
2018-07-09 13:55:00,109.43,109.55,109.41,109.52,11814.0,81.6456,81.7352,81.6307,81.7128,11814.0
2018-07-09 14:00:00,109.52,109.52,109.45,109.48,12340.0,81.7128,81.7128,81.6606,81.6829,12340.0
2018-07-09 14:05:00,109.48,109.53,109.47,109.49,9017.0,81.6829,81.7203,81.6755,81.6904,9017.0
2018-07-09 14:10:00,109.49,109.53,109.45,109.48,15010.0,81.6904,81.7203,81.6606,81.6829,15010.0
2018-07-09 14:15:00,109.49,109.49,109.43,109.47,7686.0,81.6904,81.6904,81.6456,81.6755,7686.0
2018-07-09 14:20:00,109.46,109.47,109.29,109.31,10143.0,81.668,81.6755,81.5412,81.5561,10143.0
2018-07-09 14:25:00,109.3,109.3,109.23,109.24,11067.0,81.5486,81.5486,81.4964,81.5039,11067.0
2018-07-09 14:30:00,109.25,109.38,109.25,109.32,5327.0,81.5113,81.6083,81.5113,81.5636,5327.0
2018-07-09 14:35:00,109.32,109.39,109.31,109.37,7204.0,81.5636,81.6158,81.5561,81.6009,7204.0
2018-07-09 14:40:00,109.38,109.41,109.38,109.4,4939.0,81.6083,81.6307,81.6083,81.6233,4939.0
2018-07-09 14:45:00,109.39,109.42,109.27,109.27,7540.0,81.6158,81.6382,81.5263,81.5263,7540.0
2018-07-09 14:50:00,109.28,109.29,109.23,109.23,9351.0,81.5337,81.5412,81.4964,81.4964,9351.0
2018-07-09 14:55:00,109.24,109.3,109.22,109.26,12411.0,81.5039,81.5486,81.489,81.5188,12411.0
2018-07-09 15:00:00,109.27,109.32,109.26,109.28,16953.0,81.5263,81.5636,81.5188,81.5337,16953.0
2018-07-09 15:05:00,109.29,109.37,109.27,109.35,16419.0,81.5412,81.6009,81.5263,81.586,16419.0
2018-07-09 15:10:00,109.34,109.34,109.27,109.28,14395.0,81.5785,81.5785,81.5263,81.5337,14395.0
2018-07-09 15:15:00,109.28,109.33,109.21,109.24,21858.0,81.5337,81.571,81.4815,81.5039,21858.0
2018-07-09 15:20:00,109.24,109.24,109.11,109.15,19745.0,81.5039,81.5039,81.4069,81.4367,19745.0
2018-07-09 15:25:00,109.15,109.22,109.14,109.21,15229.0,81.4367,81.489,81.4293,81.4815,15229.0
2018-07-09 15:30:00,109.2,109.31,109.17,109.3,21304.0,81.474,81.5561,81.4517,81.5486,21304.0
2018-07-09 15:35:00,109.31,109.36,109.29,109.31,17667.0,81.5561,81.5934,81.5412,81.5561,17667.0
2018-07-09 15:40:00,109.3,109.45,109.24,109.45,28555.0,81.5486,81.6606,81.5039,81.6606,28555.0
2018-07-09 15:45:00,109.45,109.66,109.45,109.66,41691.0,81.6606,81.8172,81.6606,81.8172,41691.0
2018-07-09 15:50:00,109.63,109.67,109.56,109.67,48553.0,81.7949,81.8247,81.7426,81.8247,48553.0
2018-07-09 15:55:00,109.67,109.75,109.45,109.62,196402.0,81.8247,81.8844,81.6606,81.7874,196402.0
2018-07-10 09:30:00,109.58,109.62,108.0,108.13,58193.0,81.7576,81.7874,80.5787,80.6757,58193.0
2018-07-10 09:35:00,108.25,108.85,108.0,108.43,48771.0,80.7652,81.2129,80.5787,80.8995,48771.0
2018-07-10 09:40:00,108.35,108.45,108.21,108.27,56702.0,80.8399,80.9145,80.7354,80.7802,56702.0
2018-07-10 09:45:00,108.28,108.8,108.26,108.48,39805.0,80.7876,81.1756,80.7727,80.9368,39805.0
2018-07-10 09:50:00,108.55,108.81,108.42,108.75,35138.0,80.9891,81.1831,80.8921,81.1383,35138.0
2018-07-10 09:55:00,108.71,109.17,108.59,109.17,16157.0,81.1085,81.4517,81.0189,81.4517,16157.0
2018-07-10 10:00:00,109.21,109.29,108.98,109.25,24729.0,81.4815,81.5412,81.3099,81.5113,24729.0
2018-07-10 10:05:00,109.26,109.41,109.16,109.31,49184.0,81.5188,81.6307,81.4442,81.5561,49184.0
2018-07-10 10:10:00,109.33,109.34,109.14,109.14,32256.0,81.571,81.5785,81.4293,81.4293,32256.0
2018-07-10 10:15:00,109.13,109.27,109.06,109.13,16479.0,81.4218,81.5263,81.3696,81.4218,16479.0
2018-07-10 10:20:00,109.16,109.4,109.12,109.25,44913.0,81.4442,81.6233,81.4144,81.5113,44913.0
2018-07-10 10:25:00,109.23,109.49,109.11,109.49,79594.0,81.4964,81.6904,81.4069,81.6904,79594.0
2018-07-10 10:30:00,109.48,109.87,109.47,109.8,27717.0,81.6829,81.9739,81.6755,81.9217,27717.0
2018-07-10 10:35:00,109.83,110.0,109.72,109.72,16529.0,81.9441,82.0709,81.862,81.862,16529.0
2018-07-10 10:40:00,109.72,109.81,109.61,109.61,42705.0,81.862,81.9292,81.7799,81.7799,42705.0
2018-07-10 10:45:00,109.6,109.97,109.59,109.91,13556.0,81.7725,82.0485,81.765,82.0038,13556.0
2018-07-10 10:50:00,109.94,109.99,109.77,109.79,10139.0,82.0262,82.0635,81.8993,81.9142,10139.0
2018-07-10 10:55:00,109.78,109.87,109.73,109.87,16251.0,81.9068,81.9739,81.8695,81.9739,16251.0
2018-07-10 11:00:00,109.85,110.03,109.85,109.99,15059.0,81.959,82.0933,81.959,82.0635,15059.0
2018-07-10 11:05:00,109.96,110.02,109.84,110.02,16523.0,82.0411,82.0858,81.9515,82.0858,16523.0
2018-07-10 11:10:00,110.01,110.11,109.85,109.85,24837.0,82.0784,82.153,81.959,81.959,24837.0
2018-07-10 11:15:00,109.86,110.04,109.86,110.01,12085.0,81.9665,82.1008,81.9665,82.0784,12085.0
2018-07-10 11:20:00,110.03,110.03,109.88,109.9,13620.0,82.0933,82.0933,81.9814,81.9963,13620.0
2018-07-10 11:25:00,109.92,110.0,109.91,109.95,12750.0,82.0112,82.0709,82.0038,82.0336,12750.0
2018-07-10 11:30:00,109.96,109.99,109.88,109.96,12703.0,82.0411,82.0635,81.9814,82.0411,12703.0
2018-07-10 11:35:00,109.99,110.01,109.82,109.86,11733.0,82.0635,82.0784,81.9366,81.9665,11733.0
2018-07-10 11:40:00,109.84,109.93,109.81,109.83,14410.0,81.9515,82.0187,81.9292,81.9441,14410.0
2018-07-10 11:45:00,109.88,109.97,109.85,109.85,16619.0,81.9814,82.0485,81.959,81.959,16619.0
2018-07-10 11:50:00,109.86,110.0,109.84,109.98,12495.0,81.9665,82.0709,81.9515,82.056,12495.0
2018-07-10 11:55:00,109.99,110.02,109.9,109.99,26333.0,82.0635,82.0858,81.9963,82.0635,26333.0
2018-07-10 12:00:00,109.97,110.0,109.9,110.0,6886.0,82.0485,82.0709,81.9963,82.0709,6886.0
2018-07-10 12:05:00,110.0,110.0,109.89,109.9,10646.0,82.0709,82.0709,81.9888,81.9963,10646.0
2018-07-10 12:10:00,109.92,109.97,109.9,109.97,4994.0,82.0112,82.0485,81.9963,82.0485,4994.0
2018-07-10 12:15:00,109.98,110.01,109.97,109.98,14683.0,82.056,82.0784,82.0485,82.056,14683.0
2018-07-10 12:20:00,109.98,110.14,109.98,110.08,45569.0,82.056,82.1754,82.056,82.1306,45569.0
2018-07-10 12:25:00,110.08,110.13,110.01,110.13,7739.0,82.1306,82.1679,82.0784,82.1679,7739.0
2018-07-10 12:30:00,110.12,110.13,110.09,110.11,4636.0,82.1604,82.1679,82.1381,82.153,4636.0
2018-07-10 12:35:00,110.11,110.12,110.04,110.1,9266.0,82.153,82.1604,82.1008,82.1455,9266.0
2018-07-10 12:40:00,110.09,110.1,110.04,110.08,7806.0,82.1381,82.1455,82.1008,82.1306,7806.0
2018-07-10 12:45:00,110.09,110.25,110.09,110.25,7192.0,82.1381,82.2574,82.1381,82.2574,7192.0
2018-07-10 12:50:00,110.26,110.34,110.22,110.24,15334.0,82.2649,82.3246,82.2351,82.25,15334.0
2018-07-10 12:55:00,110.25,110.26,110.22,110.25,10635.0,82.2574,82.2649,82.2351,82.2574,10635.0
2018-07-10 13:00:00,110.26,110.28,110.15,110.16,11128.0,82.2649,82.2798,82.1828,82.1903,11128.0
2018-07-10 13:05:00,110.14,110.14,109.98,110.05,21355.0,82.1754,82.1754,82.056,82.1082,21355.0
2018-07-10 13:10:00,110.05,110.08,109.98,110.08,7434.0,82.1082,82.1306,82.056,82.1306,7434.0
2018-07-10 13:15:00,110.05,110.07,109.98,110.07,7050.0,82.1082,82.1231,82.056,82.1231,7050.0
2018-07-10 13:20:00,110.06,110.11,110.05,110.11,5847.0,82.1157,82.153,82.1082,82.153,5847.0
2018-07-10 13:25:00,110.09,110.21,110.09,110.19,5318.0,82.1381,82.2276,82.1381,82.2127,5318.0
2018-07-10 13:30:00,110.2,110.28,110.2,110.24,10306.0,82.2201,82.2798,82.2201,82.25,10306.0
2018-07-10 13:35:00,110.22,110.35,110.22,110.33,5350.0,82.2351,82.3321,82.2351,82.3171,5350.0
2018-07-10 13:40:00,110.32,110.43,110.31,110.35,7412.0,82.3097,82.3917,82.3022,82.3321,7412.0
2018-07-10 13:45:00,110.34,110.52,110.31,110.52,45955.0,82.3246,82.4589,82.3022,82.4589,45955.0
2018-07-10 13:50:00,110.53,110.53,110.36,110.39,7139.0,82.4664,82.4664,82.3395,82.3619,7139.0
2018-07-10 13:55:00,110.42,110.42,110.28,110.34,9254.0,82.3843,82.3843,82.2798,82.3246,9254.0
2018-07-10 14:00:00,110.33,110.44,110.32,110.42,7319.0,82.3171,82.3992,82.3097,82.3843,7319.0
2018-07-10 14:05:00,110.44,110.49,110.44,110.47,5661.0,82.3992,82.4365,82.3992,82.4216,5661.0
2018-07-10 14:10:00,110.47,110.55,110.43,110.51,35210.0,82.4216,82.4813,82.3917,82.4514,35210.0
2018-07-10 14:15:00,110.53,110.53,110.35,110.47,13881.0,82.4664,82.4664,82.3321,82.4216,13881.0
2018-07-10 14:20:00,110.48,110.5,110.43,110.45,7997.0,82.429,82.444,82.3917,82.4067,7997.0
2018-07-10 14:25:00,110.46,110.55,110.43,110.44,38532.0,82.4141,82.4813,82.3917,82.3992,38532.0
2018-07-10 14:30:00,110.42,110.47,110.29,110.41,14752.0,82.3843,82.4216,82.2873,82.3768,14752.0
2018-07-10 14:35:00,110.39,110.39,110.23,110.24,20890.0,82.3619,82.3619,82.2425,82.25,20890.0
2018-07-10 14:40:00,110.24,110.33,110.22,110.22,14665.0,82.25,82.3171,82.2351,82.2351,14665.0
2018-07-10 14:45:00,110.22,110.23,110.08,110.12,16396.0,82.2351,82.2425,82.1306,82.1604,16396.0
2018-07-10 14:50:00,110.12,110.17,110.11,110.13,24543.0,82.1604,82.1978,82.153,82.1679,24543.0
2018-07-10 14:55:00,110.12,110.17,110.11,110.16,15441.0,82.1604,82.1978,82.153,82.1903,15441.0
2018-07-10 15:00:00,110.18,110.35,110.16,110.33,24896.0,82.2052,82.3321,82.1903,82.3171,24896.0
2018-07-10 15:05:00,110.35,110.46,110.34,110.38,34725.0,82.3321,82.4141,82.3246,82.3544,34725.0
2018-07-10 15:10:00,110.36,110.38,110.29,110.38,31692.0,82.3395,82.3544,82.2873,82.3544,31692.0
2018-07-10 15:15:00,110.37,110.48,110.33,110.42,26641.0,82.347,82.429,82.3171,82.3843,26641.0
2018-07-10 15:20:00,110.42,110.55,110.38,110.43,46624.0,82.3843,82.4813,82.3544,82.3917,46624.0
2018-07-10 15:25:00,110.44,110.62,110.4,110.58,89408.0,82.3992,82.5335,82.3694,82.5037,89408.0
2018-07-10 15:30:00,110.57,110.59,110.38,110.38,47101.0,82.4962,82.5111,82.3544,82.3544,47101.0
2018-07-10 15:35:00,110.4,110.55,110.39,110.46,38861.0,82.3694,82.4813,82.3619,82.4141,38861.0
2018-07-10 15:40:00,110.42,110.42,110.18,110.27,33194.0,82.3843,82.3843,82.2052,82.2724,33194.0
2018-07-10 15:45:00,110.28,110.3,110.19,110.22,65119.0,82.2798,82.2947,82.2127,82.2351,65119.0
2018-07-10 15:50:00,110.24,110.35,110.22,110.35,46083.0,82.25,82.3321,82.2351,82.3321,46083.0
2018-07-10 15:55:00,110.36,110.81,110.35,110.6,361202.0,82.3395,82.6753,82.3321,82.5186,361202.0
2018-07-11 09:30:00,110.56,111.39,110.32,110.82,27815.0,82.4887,83.108,82.3097,82.6827,27815.0
2018-07-11 09:35:00,110.82,111.09,110.68,111.02,31789.0,82.6827,82.8842,82.5783,82.8319,31789.0
2018-07-11 09:40:00,111.11,111.13,110.9,110.93,13277.0,82.8991,82.914,82.7424,82.7648,13277.0
2018-07-11 09:45:00,110.92,111.17,110.92,111.17,10890.0,82.7573,82.9439,82.7573,82.9439,10890.0
2018-07-11 09:50:00,111.2,111.35,111.15,111.23,8253.0,82.9662,83.0782,82.9289,82.9886,8253.0
2018-07-11 09:55:00,111.13,111.13,110.85,110.96,9015.0,82.914,82.914,82.7051,82.7872,9015.0
2018-07-11 10:00:00,110.89,111.04,110.84,111.03,17241.0,82.7349,82.8469,82.6976,82.8394,17241.0
2018-07-11 10:05:00,111.22,111.22,111.15,111.16,1100.0,82.9812,82.9812,82.9289,82.9364,1100.0
2018-07-11 10:10:00,111.12,111.16,110.95,111.05,38506.0,82.9065,82.9364,82.7797,82.8543,38506.0
2018-07-11 10:15:00,111.07,111.29,111.04,111.13,27497.0,82.8692,83.0334,82.8469,82.914,27497.0
2018-07-11 10:20:00,111.16,111.16,111.03,111.04,10339.0,82.9364,82.9364,82.8394,82.8469,10339.0
2018-07-11 10:25:00,111.04,111.12,110.95,110.98,18248.0,82.8469,82.9065,82.7797,82.8021,18248.0
2018-07-11 10:30:00,110.98,111.14,110.92,111.06,78662.0,82.8021,82.9215,82.7573,82.8618,78662.0
2018-07-11 10:35:00,110.99,111.11,110.99,111.04,11914.0,82.8096,82.8991,82.8096,82.8469,11914.0
2018-07-11 10:40:00,111.02,111.05,110.97,111.03,13715.0,82.8319,82.8543,82.7946,82.8394,13715.0
2018-07-11 10:45:00,111.05,111.15,110.96,111.15,20560.0,82.8543,82.9289,82.7872,82.9289,20560.0
2018-07-11 10:50:00,111.15,111.4,111.15,111.34,8658.0,82.9289,83.1155,82.9289,83.0707,8658.0
2018-07-11 10:55:00,111.37,111.37,111.24,111.28,24753.0,83.0931,83.0931,82.9961,83.0259,24753.0
2018-07-11 11:00:00,111.29,111.46,111.27,111.4,23584.0,83.0334,83.1602,83.0185,83.1155,23584.0
2018-07-11 11:05:00,111.4,111.45,111.2,111.3,25690.0,83.1155,83.1528,82.9662,83.0408,25690.0
2018-07-11 11:10:00,111.29,111.31,111.11,111.14,9027.0,83.0334,83.0483,82.8991,82.9215,9027.0
2018-07-11 11:15:00,111.1,111.1,110.88,110.93,34397.0,82.8916,82.8916,82.7275,82.7648,34397.0
2018-07-11 11:20:00,110.93,111.05,110.91,110.99,29452.0,82.7648,82.8543,82.7499,82.8096,29452.0
2018-07-11 11:25:00,110.99,111.11,110.99,111.05,7350.0,82.8096,82.8991,82.8096,82.8543,7350.0
2018-07-11 11:30:00,111.04,111.13,110.93,110.95,14342.0,82.8469,82.914,82.7648,82.7797,14342.0
2018-07-11 11:35:00,110.97,111.07,110.96,111.03,7686.0,82.7946,82.8692,82.7872,82.8394,7686.0
2018-07-11 11:40:00,111.04,111.14,110.97,110.99,6351.0,82.8469,82.9215,82.7946,82.8096,6351.0
2018-07-11 11:45:00,110.98,111.01,110.83,110.97,30430.0,82.8021,82.8245,82.6902,82.7946,30430.0
2018-07-11 11:50:00,110.92,110.97,110.78,110.78,8733.0,82.7573,82.7946,82.6529,82.6529,8733.0
2018-07-11 11:55:00,110.77,110.86,110.68,110.68,8354.0,82.6454,82.7126,82.5783,82.5783,8354.0
2018-07-11 12:00:00,110.64,110.7,110.55,110.57,8434.0,82.5484,82.5932,82.4813,82.4962,8434.0
2018-07-11 12:05:00,110.58,110.68,110.58,110.63,8603.0,82.5037,82.5783,82.5037,82.541,8603.0
2018-07-11 12:10:00,110.66,110.71,110.63,110.66,4874.0,82.5633,82.6006,82.541,82.5633,4874.0
2018-07-11 12:15:00,110.67,110.72,110.66,110.66,7796.0,82.5708,82.6081,82.5633,82.5633,7796.0
2018-07-11 12:20:00,110.68,110.78,110.68,110.69,5943.0,82.5783,82.6529,82.5783,82.5857,5943.0
2018-07-11 12:25:00,110.7,110.71,110.64,110.66,17475.0,82.5932,82.6006,82.5484,82.5633,17475.0
2018-07-11 12:30:00,110.66,110.79,110.64,110.66,10137.0,82.5633,82.6603,82.5484,82.5633,10137.0
2018-07-11 12:35:00,110.63,110.69,110.61,110.68,6157.0,82.541,82.5857,82.526,82.5783,6157.0
2018-07-11 12:40:00,110.67,110.82,110.62,110.78,11175.0,82.5708,82.6827,82.5335,82.6529,11175.0
2018-07-11 12:45:00,110.79,110.79,110.66,110.66,6750.0,82.6603,82.6603,82.5633,82.5633,6750.0
2018-07-11 12:50:00,110.66,110.73,110.65,110.73,5128.0,82.5633,82.6156,82.5559,82.6156,5128.0
2018-07-11 12:55:00,110.73,110.74,110.66,110.73,6139.0,82.6156,82.623,82.5633,82.6156,6139.0
2018-07-11 13:00:00,110.76,110.81,110.73,110.79,7647.0,82.638,82.6753,82.6156,82.6603,7647.0
2018-07-11 13:05:00,110.82,110.82,110.77,110.78,25480.0,82.6827,82.6827,82.6454,82.6529,25480.0
2018-07-11 13:10:00,110.76,110.85,110.71,110.85,6574.0,82.638,82.7051,82.6006,82.7051,6574.0
2018-07-11 13:15:00,110.85,110.95,110.81,110.9,7893.0,82.7051,82.7797,82.6753,82.7424,7893.0
2018-07-11 13:20:00,110.87,110.95,110.87,110.92,4705.0,82.72,82.7797,82.72,82.7573,4705.0
2018-07-11 13:25:00,110.9,110.97,110.84,110.86,9374.0,82.7424,82.7946,82.6976,82.7126,9374.0
2018-07-11 13:30:00,110.86,110.9,110.82,110.84,7491.0,82.7126,82.7424,82.6827,82.6976,7491.0
2018-07-11 13:35:00,110.85,110.85,110.69,110.72,13999.0,82.7051,82.7051,82.5857,82.6081,13999.0
2018-07-11 13:40:00,110.73,110.76,110.7,110.75,20721.0,82.6156,82.638,82.5932,82.6305,20721.0
2018-07-11 13:45:00,110.75,110.78,110.73,110.73,22654.0,82.6305,82.6529,82.6156,82.6156,22654.0
2018-07-11 13:50:00,110.73,110.8,110.73,110.8,22293.0,82.6156,82.6678,82.6156,82.6678,22293.0
2018-07-11 13:55:00,110.81,110.92,110.78,110.9,22628.0,82.6753,82.7573,82.6529,82.7424,22628.0
2018-07-11 14:00:00,110.91,111.0,110.9,110.98,4179.0,82.7499,82.817,82.7424,82.8021,4179.0
2018-07-11 14:05:00,111.0,111.09,110.99,111.09,4833.0,82.817,82.8842,82.8096,82.8842,4833.0
2018-07-11 14:10:00,111.07,111.08,111.0,111.01,11795.0,82.8692,82.8767,82.817,82.8245,11795.0
2018-07-11 14:15:00,111.01,111.02,110.93,110.98,13211.0,82.8245,82.8319,82.7648,82.8021,13211.0
2018-07-11 14:20:00,111.0,111.06,111.0,111.0,8382.0,82.817,82.8618,82.817,82.817,8382.0
2018-07-11 14:25:00,111.01,111.02,110.97,110.97,12930.0,82.8245,82.8319,82.7946,82.7946,12930.0
2018-07-11 14:30:00,110.99,111.0,110.91,110.92,13946.0,82.8096,82.817,82.7499,82.7573,13946.0
2018-07-11 14:35:00,110.92,110.92,110.86,110.86,18005.0,82.7573,82.7573,82.7126,82.7126,18005.0
2018-07-11 14:40:00,110.89,111.0,110.89,111.0,11588.0,82.7349,82.817,82.7349,82.817,11588.0
2018-07-11 14:45:00,111.0,111.04,110.97,111.0,10261.0,82.817,82.8469,82.7946,82.817,10261.0
2018-07-11 14:50:00,111.0,111.0,110.96,110.98,10495.0,82.817,82.817,82.7872,82.8021,10495.0
2018-07-11 14:55:00,110.97,111.11,110.97,111.11,12749.0,82.7946,82.8991,82.7946,82.8991,12749.0
2018-07-11 15:00:00,111.1,111.18,110.98,110.98,41175.0,82.8916,82.9513,82.8021,82.8021,41175.0
2018-07-11 15:05:00,110.99,111.04,110.96,111.01,17804.0,82.8096,82.8469,82.7872,82.8245,17804.0
2018-07-11 15:10:00,111.01,111.04,110.87,110.88,32189.0,82.8245,82.8469,82.72,82.7275,32189.0
2018-07-11 15:15:00,110.88,110.89,110.79,110.8,23190.0,82.7275,82.7349,82.6603,82.6678,23190.0
2018-07-11 15:20:00,110.8,110.88,110.76,110.84,21722.0,82.6678,82.7275,82.638,82.6976,21722.0
2018-07-11 15:25:00,110.84,110.92,110.82,110.86,12756.0,82.6976,82.7573,82.6827,82.7126,12756.0
2018-07-11 15:30:00,110.86,110.91,110.79,110.82,10463.0,82.7126,82.7499,82.6603,82.6827,10463.0
2018-07-11 15:35:00,110.83,110.98,110.81,110.91,16376.0,82.6902,82.8021,82.6753,82.7499,16376.0
2018-07-11 15:40:00,110.91,110.95,110.86,110.93,25464.0,82.7499,82.7797,82.7126,82.7648,25464.0
2018-07-11 15:45:00,110.94,110.98,110.86,110.86,36759.0,82.7723,82.8021,82.7126,82.7126,36759.0
2018-07-11 15:50:00,110.85,110.96,110.8,110.96,48539.0,82.7051,82.7872,82.6678,82.7872,48539.0
2018-07-11 15:55:00,110.96,110.99,110.8,110.87,128182.0,82.7872,82.8096,82.6678,82.72,128182.0
2018-07-12 09:30:00,111.25,111.33,110.26,110.52,18607.0,83.0035,83.0632,82.2649,82.4589,18607.0
2018-07-12 09:35:00,110.57,110.81,110.57,110.7,13283.0,82.4962,82.6753,82.4962,82.5932,13283.0
2018-07-12 09:40:00,110.72,110.9,110.69,110.72,26803.0,82.6081,82.7424,82.5857,82.6081,26803.0
2018-07-12 09:45:00,110.75,110.96,110.74,110.81,5606.0,82.6305,82.7872,82.623,82.6753,5606.0
2018-07-12 09:50:00,110.87,110.95,110.72,110.75,31790.0,82.72,82.7797,82.6081,82.6305,31790.0
2018-07-12 09:55:00,110.77,111.07,110.77,111.06,6814.0,82.6454,82.8692,82.6454,82.8618,6814.0
2018-07-12 10:00:00,111.09,111.25,111.02,111.09,5988.0,82.8842,83.0035,82.8319,82.8842,5988.0
2018-07-12 10:05:00,111.12,111.12,110.95,111.03,6401.0,82.9065,82.9065,82.7797,82.8394,6401.0
2018-07-12 10:10:00,111.03,111.24,111.02,111.2,17594.0,82.8394,82.9961,82.8319,82.9662,17594.0
2018-07-12 10:15:00,111.19,111.21,111.13,111.19,4893.0,82.9588,82.9737,82.914,82.9588,4893.0
2018-07-12 10:20:00,111.25,111.25,110.9,110.96,12684.0,83.0035,83.0035,82.7424,82.7872,12684.0
2018-07-12 10:25:00,110.95,111.16,110.86,111.08,9809.0,82.7797,82.9364,82.7126,82.8767,9809.0
2018-07-12 10:30:00,111.12,111.25,111.12,111.25,4187.0,82.9065,83.0035,82.9065,83.0035,4187.0
2018-07-12 10:35:00,111.26,111.28,111.16,111.25,9814.0,83.011,83.0259,82.9364,83.0035,9814.0
2018-07-12 10:40:00,111.27,111.42,111.24,111.41,5630.0,83.0185,83.1304,82.9961,83.1229,5630.0
2018-07-12 10:45:00,111.41,111.45,111.27,111.28,7000.0,83.1229,83.1528,83.0185,83.0259,7000.0
2018-07-12 10:50:00,111.29,111.3,111.18,111.2,9084.0,83.0334,83.0408,82.9513,82.9662,9084.0
2018-07-12 10:55:00,111.19,111.36,111.15,111.36,4200.0,82.9588,83.0856,82.9289,83.0856,4200.0
2018-07-12 11:00:00,111.37,111.57,111.37,111.52,11851.0,83.0931,83.2423,83.0931,83.205,11851.0
2018-07-12 11:05:00,111.55,111.55,111.34,111.36,3929.0,83.2274,83.2274,83.0707,83.0856,3929.0
2018-07-12 11:10:00,111.37,111.44,111.28,111.33,5632.0,83.0931,83.1453,83.0259,83.0632,5632.0
2018-07-12 11:15:00,111.35,111.45,111.35,111.37,4072.0,83.0782,83.1528,83.0782,83.0931,4072.0
2018-07-12 11:20:00,111.37,111.39,111.25,111.25,6921.0,83.0931,83.108,83.0035,83.0035,6921.0
2018-07-12 11:25:00,111.22,111.3,111.22,111.24,4516.0,82.9812,83.0408,82.9812,82.9961,4516.0
2018-07-12 11:30:00,111.23,111.26,111.17,111.19,47000.0,82.9886,83.011,82.9439,82.9588,47000.0
2018-07-12 11:35:00,111.2,111.22,111.1,111.14,8375.0,82.9662,82.9812,82.8916,82.9215,8375.0
2018-07-12 11:40:00,111.12,111.16,111.08,111.09,9945.0,82.9065,82.9364,82.8767,82.8842,9945.0
2018-07-12 11:45:00,111.08,111.23,111.02,111.23,6168.0,82.8767,82.9886,82.8319,82.9886,6168.0
2018-07-12 11:50:00,111.2,111.23,111.11,111.17,6902.0,82.9662,82.9886,82.8991,82.9439,6902.0
2018-07-12 11:55:00,111.19,111.19,111.08,111.19,12549.0,82.9588,82.9588,82.8767,82.9588,12549.0
2018-07-12 12:00:00,111.18,111.21,111.1,111.17,4454.0,82.9513,82.9737,82.8916,82.9439,4454.0
2018-07-12 12:05:00,111.17,111.23,111.16,111.2,6147.0,82.9439,82.9886,82.9364,82.9662,6147.0
2018-07-12 12:10:00,111.19,111.33,111.13,111.33,9718.0,82.9588,83.0632,82.914,83.0632,9718.0
2018-07-12 12:15:00,111.31,111.35,111.27,111.29,4395.0,83.0483,83.0782,83.0185,83.0334,4395.0
2018-07-12 12:20:00,111.26,111.33,111.25,111.3,4322.0,83.011,83.0632,83.0035,83.0408,4322.0
2018-07-12 12:25:00,111.28,111.31,111.23,111.27,10242.0,83.0259,83.0483,82.9886,83.0185,10242.0
2018-07-12 12:30:00,111.25,111.29,111.17,111.17,5246.0,83.0035,83.0334,82.9439,82.9439,5246.0
2018-07-12 12:35:00,111.21,111.21,111.15,111.17,4236.0,82.9737,82.9737,82.9289,82.9439,4236.0
2018-07-12 12:40:00,111.17,111.19,111.05,111.16,8193.0,82.9439,82.9588,82.8543,82.9364,8193.0
2018-07-12 12:45:00,111.14,111.2,111.11,111.15,7951.0,82.9215,82.9662,82.8991,82.9289,7951.0
2018-07-12 12:50:00,111.15,111.15,111.07,111.08,28179.0,82.9289,82.9289,82.8692,82.8767,28179.0
2018-07-12 12:55:00,111.09,111.2,111.09,111.15,6054.0,82.8842,82.9662,82.8842,82.9289,6054.0
2018-07-12 13:00:00,111.14,111.19,111.07,111.17,5361.0,82.9215,82.9588,82.8692,82.9439,5361.0
2018-07-12 13:05:00,111.2,111.2,111.09,111.11,12925.0,82.9662,82.9662,82.8842,82.8991,12925.0
2018-07-12 13:10:00,111.1,111.13,111.08,111.1,5016.0,82.8916,82.914,82.8767,82.8916,5016.0
2018-07-12 13:15:00,111.11,111.12,111.02,111.05,6649.0,82.8991,82.9065,82.8319,82.8543,6649.0
2018-07-12 13:20:00,111.03,111.06,111.0,111.01,4765.0,82.8394,82.8618,82.817,82.8245,4765.0
2018-07-12 13:25:00,111.02,111.02,110.97,111.01,4992.0,82.8319,82.8319,82.7946,82.8245,4992.0
2018-07-12 13:30:00,111.01,111.03,110.94,111.01,4845.0,82.8245,82.8394,82.7723,82.8245,4845.0
2018-07-12 13:35:00,110.98,110.99,110.94,110.98,4764.0,82.8021,82.8096,82.7723,82.8021,4764.0
2018-07-12 13:40:00,110.98,111.01,110.9,110.9,6656.0,82.8021,82.8245,82.7424,82.7424,6656.0
2018-07-12 13:45:00,110.9,111.01,110.9,110.93,6755.0,82.7424,82.8245,82.7424,82.7648,6755.0
2018-07-12 13:50:00,110.94,111.0,110.9,110.96,4852.0,82.7723,82.817,82.7424,82.7872,4852.0
2018-07-12 13:55:00,110.99,110.99,110.94,110.98,6425.0,82.8096,82.8096,82.7723,82.8021,6425.0
2018-07-12 14:00:00,110.97,111.02,110.91,110.93,7033.0,82.7946,82.8319,82.7499,82.7648,7033.0
2018-07-12 14:05:00,110.92,111.0,110.92,110.99,4061.0,82.7573,82.817,82.7573,82.8096,4061.0
2018-07-12 14:10:00,110.99,111.01,110.93,110.95,11726.0,82.8096,82.8245,82.7648,82.7797,11726.0
2018-07-12 14:15:00,110.95,110.96,110.91,110.92,4960.0,82.7797,82.7872,82.7499,82.7573,4960.0
2018-07-12 14:20:00,110.93,110.95,110.88,110.9,7112.0,82.7648,82.7797,82.7275,82.7424,7112.0
2018-07-12 14:25:00,110.9,110.92,110.84,110.84,5297.0,82.7424,82.7573,82.6976,82.6976,5297.0
2018-07-12 14:30:00,110.83,110.85,110.74,110.78,4830.0,82.6902,82.7051,82.623,82.6529,4830.0
2018-07-12 14:35:00,110.79,110.79,110.73,110.74,3759.0,82.6603,82.6603,82.6156,82.623,3759.0
2018-07-12 14:40:00,110.78,110.78,110.69,110.73,10654.0,82.6529,82.6529,82.5857,82.6156,10654.0
2018-07-12 14:45:00,110.71,110.72,110.66,110.69,11273.0,82.6006,82.6081,82.5633,82.5857,11273.0
2018-07-12 14:50:00,110.68,110.69,110.62,110.68,12645.0,82.5783,82.5857,82.5335,82.5783,12645.0
2018-07-12 14:55:00,110.71,110.72,110.68,110.7,11647.0,82.6006,82.6081,82.5783,82.5932,11647.0
2018-07-12 15:00:00,110.69,110.81,110.69,110.72,13901.0,82.5857,82.6753,82.5857,82.6081,13901.0
2018-07-12 15:05:00,110.72,110.73,110.67,110.68,10710.0,82.6081,82.6156,82.5708,82.5783,10710.0
2018-07-12 15:10:00,110.68,110.71,110.67,110.69,14671.0,82.5783,82.6006,82.5708,82.5857,14671.0
2018-07-12 15:15:00,110.69,110.88,110.68,110.88,18343.0,82.5857,82.7275,82.5783,82.7275,18343.0
2018-07-12 15:20:00,110.89,110.93,110.74,110.74,18928.0,82.7349,82.7648,82.623,82.623,18928.0
2018-07-12 15:25:00,110.73,110.86,110.73,110.86,5183.0,82.6156,82.7126,82.6156,82.7126,5183.0
2018-07-12 15:30:00,110.86,110.86,110.81,110.83,18078.0,82.7126,82.7126,82.6753,82.6902,18078.0
2018-07-12 15:35:00,110.83,110.83,110.7,110.76,27733.0,82.6902,82.6902,82.5932,82.638,27733.0
2018-07-12 15:40:00,110.76,110.88,110.76,110.79,21734.0,82.638,82.7275,82.638,82.6603,21734.0
2018-07-12 15:45:00,110.79,110.79,110.66,110.67,28922.0,82.6603,82.6603,82.5633,82.5708,28922.0
2018-07-12 15:50:00,110.66,110.68,110.62,110.66,28384.0,82.5633,82.5783,82.5335,82.5633,28384.0
2018-07-12 15:55:00,110.68,110.79,110.66,110.73,157991.0,82.5783,82.6603,82.5633,82.6156,157991.0
2018-07-13 09:30:00,111.2,111.49,110.78,111.08,23846.0,82.9662,83.1826,82.6529,82.8767,23846.0
2018-07-13 09:35:00,111.18,111.49,111.04,111.08,9104.0,82.9513,83.1826,82.8469,82.8767,9104.0
2018-07-13 09:40:00,111.09,111.15,110.96,111.06,13830.0,82.8842,82.9289,82.7872,82.8618,13830.0
2018-07-13 09:45:00,111.13,111.21,111.04,111.04,9114.0,82.914,82.9737,82.8469,82.8469,9114.0
2018-07-13 09:50:00,111.04,111.26,111.02,111.2,13375.0,82.8469,83.011,82.8319,82.9662,13375.0
2018-07-13 09:55:00,111.26,111.3,111.08,111.3,5426.0,83.011,83.0408,82.8767,83.0408,5426.0
2018-07-13 10:00:00,111.28,111.3,111.09,111.1,3995.0,83.0259,83.0408,82.8842,82.8916,3995.0
2018-07-13 10:05:00,111.15,111.22,111.11,111.12,6400.0,82.9289,82.9812,82.8991,82.9065,6400.0
2018-07-13 10:10:00,111.14,111.14,110.98,110.99,14096.0,82.9215,82.9215,82.8021,82.8096,14096.0
2018-07-13 10:15:00,110.97,111.0,110.55,110.62,29986.0,82.7946,82.817,82.4813,82.5335,29986.0
2018-07-13 10:20:00,110.58,110.7,110.34,110.56,17458.0,82.5037,82.5932,82.3246,82.4887,17458.0
2018-07-13 10:25:00,110.56,110.86,110.46,110.8,24554.0,82.4887,82.7126,82.4141,82.6678,24554.0
2018-07-13 10:30:00,110.87,110.9,110.77,110.83,9976.0,82.72,82.7424,82.6454,82.6902,9976.0
2018-07-13 10:35:00,110.81,110.89,110.57,110.7,16000.0,82.6753,82.7349,82.4962,82.5932,16000.0
2018-07-13 10:40:00,110.7,110.93,110.65,110.93,18779.0,82.5932,82.7648,82.5559,82.7648,18779.0
2018-07-13 10:45:00,110.94,110.94,110.74,110.85,20659.0,82.7723,82.7723,82.623,82.7051,20659.0
2018-07-13 10:50:00,110.83,110.83,110.57,110.73,11364.0,82.6902,82.6902,82.4962,82.6156,11364.0
2018-07-13 10:55:00,110.76,110.95,110.75,110.95,2000.0,82.638,82.7797,82.6305,82.7797,2000.0
2018-07-13 11:00:00,110.96,111.04,110.87,110.97,5736.0,82.7872,82.8469,82.72,82.7946,5736.0
2018-07-13 11:05:00,110.96,111.02,110.95,111.0,4712.0,82.7872,82.8319,82.7797,82.817,4712.0
2018-07-13 11:10:00,110.97,111.0,110.87,110.97,5687.0,82.7946,82.817,82.72,82.7946,5687.0
2018-07-13 11:15:00,110.93,110.95,110.87,110.87,5439.0,82.7648,82.7797,82.72,82.72,5439.0
2018-07-13 11:20:00,110.84,110.88,110.81,110.81,8401.0,82.6976,82.7275,82.6753,82.6753,8401.0
2018-07-13 11:25:00,110.82,110.82,110.65,110.71,25976.0,82.6827,82.6827,82.5559,82.6006,25976.0
2018-07-13 11:30:00,110.72,110.79,110.68,110.71,14284.0,82.6081,82.6603,82.5783,82.6006,14284.0
2018-07-13 11:35:00,110.71,110.77,110.63,110.64,10775.0,82.6006,82.6454,82.541,82.5484,10775.0
2018-07-13 11:40:00,110.65,110.67,110.58,110.64,15169.0,82.5559,82.5708,82.5037,82.5484,15169.0
2018-07-13 11:45:00,110.66,110.69,110.58,110.63,8550.0,82.5633,82.5857,82.5037,82.541,8550.0
2018-07-13 11:50:00,110.63,110.7,110.63,110.63,4503.0,82.541,82.5932,82.541,82.541,4503.0
2018-07-13 11:55:00,110.65,110.67,110.54,110.61,6711.0,82.5559,82.5708,82.4738,82.526,6711.0
2018-07-13 12:00:00,110.61,110.64,110.5,110.51,8290.0,82.526,82.5484,82.444,82.4514,8290.0
2018-07-13 12:05:00,110.54,110.61,110.52,110.58,3597.0,82.4738,82.526,82.4589,82.5037,3597.0
2018-07-13 12:10:00,110.61,110.62,110.49,110.51,4580.0,82.526,82.5335,82.4365,82.4514,4580.0
2018-07-13 12:15:00,110.55,110.68,110.55,110.66,3560.0,82.4813,82.5783,82.4813,82.5633,3560.0
2018-07-13 12:20:00,110.65,110.73,110.55,110.69,12452.0,82.5559,82.6156,82.4813,82.5857,12452.0
2018-07-13 12:25:00,110.7,110.75,110.68,110.75,1400.0,82.5932,82.6305,82.5783,82.6305,1400.0
2018-07-13 12:30:00,110.76,110.82,110.73,110.76,4813.0,82.638,82.6827,82.6156,82.638,4813.0
2018-07-13 12:35:00,110.79,110.82,110.75,110.8,4280.0,82.6603,82.6827,82.6305,82.6678,4280.0
2018-07-13 12:40:00,110.78,110.8,110.73,110.74,4785.0,82.6529,82.6678,82.6156,82.623,4785.0
2018-07-13 12:45:00,110.76,110.78,110.72,110.75,7300.0,82.638,82.6529,82.6081,82.6305,7300.0
2018-07-13 12:50:00,110.77,110.82,110.73,110.8,5966.0,82.6454,82.6827,82.6156,82.6678,5966.0
2018-07-13 12:55:00,110.81,110.87,110.81,110.85,2981.0,82.6753,82.72,82.6753,82.7051,2981.0
2018-07-13 13:00:00,110.85,110.88,110.83,110.87,3698.0,82.7051,82.7275,82.6902,82.72,3698.0
2018-07-13 13:05:00,110.89,110.92,110.87,110.91,4440.0,82.7349,82.7573,82.72,82.7499,4440.0
2018-07-13 13:10:00,110.91,110.92,110.86,110.9,3357.0,82.7499,82.7573,82.7126,82.7424,3357.0
2018-07-13 13:15:00,110.9,110.92,110.87,110.87,1767.0,82.7424,82.7573,82.72,82.72,1767.0
2018-07-13 13:20:00,110.91,110.92,110.88,110.89,4642.0,82.7499,82.7573,82.7275,82.7349,4642.0
2018-07-13 13:25:00,110.87,110.92,110.87,110.92,2310.0,82.72,82.7573,82.72,82.7573,2310.0
2018-07-13 13:30:00,110.91,110.96,110.88,110.93,4381.0,82.7499,82.7872,82.7275,82.7648,4381.0
2018-07-13 13:35:00,110.93,110.99,110.92,110.97,5138.0,82.7648,82.8096,82.7573,82.7946,5138.0
2018-07-13 13:40:00,110.98,111.06,110.98,111.02,4246.0,82.8021,82.8618,82.8021,82.8319,4246.0
2018-07-13 13:45:00,111.02,111.09,111.02,111.08,4810.0,82.8319,82.8842,82.8319,82.8767,4810.0
2018-07-13 13:50:00,111.1,111.1,111.01,111.01,4001.0,82.8916,82.8916,82.8245,82.8245,4001.0
2018-07-13 13:55:00,111.0,111.02,110.97,110.99,3769.0,82.817,82.8319,82.7946,82.8096,3769.0
2018-07-13 14:00:00,110.99,111.0,110.94,110.96,4451.0,82.8096,82.817,82.7723,82.7872,4451.0
2018-07-13 14:05:00,110.97,111.0,110.95,110.97,3600.0,82.7946,82.817,82.7797,82.7946,3600.0
2018-07-13 14:10:00,110.98,110.99,110.92,110.95,6061.0,82.8021,82.8096,82.7573,82.7797,6061.0
2018-07-13 14:15:00,110.95,110.99,110.94,110.97,8914.0,82.7797,82.8096,82.7723,82.7946,8914.0
2018-07-13 14:20:00,110.99,111.04,110.99,111.01,3394.0,82.8096,82.8469,82.8096,82.8245,3394.0
2018-07-13 14:25:00,111.04,111.08,111.03,111.08,3063.0,82.8469,82.8767,82.8394,82.8767,3063.0
2018-07-13 14:30:00,111.07,111.1,111.0,111.02,7652.0,82.8692,82.8916,82.817,82.8319,7652.0
2018-07-13 14:35:00,111.06,111.09,111.04,111.07,3629.0,82.8618,82.8842,82.8469,82.8692,3629.0
2018-07-13 14:40:00,111.08,111.13,111.07,111.1,11579.0,82.8767,82.914,82.8692,82.8916,11579.0
2018-07-13 14:45:00,111.1,111.11,111.03,111.04,8916.0,82.8916,82.8991,82.8394,82.8469,8916.0
2018-07-13 14:50:00,111.02,111.14,111.02,111.11,17118.0,82.8319,82.9215,82.8319,82.8991,17118.0
2018-07-13 14:55:00,111.11,111.19,111.11,111.17,10748.0,82.8991,82.9588,82.8991,82.9439,10748.0
2018-07-13 15:00:00,111.16,111.19,111.12,111.15,16428.0,82.9364,82.9588,82.9065,82.9289,16428.0
2018-07-13 15:05:00,111.15,111.15,111.06,111.06,29983.0,82.9289,82.9289,82.8618,82.8618,29983.0
2018-07-13 15:10:00,111.08,111.14,111.05,111.14,18680.0,82.8767,82.9215,82.8543,82.9215,18680.0
2018-07-13 15:15:00,111.14,111.15,111.05,111.06,16092.0,82.9215,82.9289,82.8543,82.8618,16092.0
2018-07-13 15:20:00,111.08,111.08,110.99,111.0,11444.0,82.8767,82.8767,82.8096,82.817,11444.0
2018-07-13 15:25:00,111.0,111.03,110.98,111.03,12451.0,82.817,82.8394,82.8021,82.8394,12451.0
2018-07-13 15:30:00,111.02,111.14,111.0,111.14,17035.0,82.8319,82.9215,82.817,82.9215,17035.0
2018-07-13 15:35:00,111.14,111.22,111.13,111.22,10539.0,82.9215,82.9812,82.914,82.9812,10539.0
2018-07-13 15:40:00,111.19,111.26,111.19,111.22,10084.0,82.9588,83.011,82.9588,82.9812,10084.0
2018-07-13 15:45:00,111.22,111.22,111.05,111.06,13738.0,82.9812,82.9812,82.8543,82.8618,13738.0
2018-07-13 15:50:00,111.07,111.08,110.97,111.0,14621.0,82.8692,82.8767,82.7946,82.817,14621.0
2018-07-13 15:55:00,111.01,111.09,110.99,111.05,50311.0,82.8245,82.8842,82.8096,82.8543,50311.0
2018-07-16 09:30:00,111.06,111.06,110.45,110.56,19277.0,82.8618,82.8618,82.4067,82.4887,19277.0
2018-07-16 09:35:00,110.61,110.61,110.13,110.13,7796.0,82.526,82.526,82.1679,82.1679,7796.0
2018-07-16 09:40:00,110.21,110.48,110.11,110.48,15514.0,82.2276,82.429,82.153,82.429,15514.0
2018-07-16 09:45:00,110.51,110.56,110.2,110.2,4463.0,82.4514,82.4887,82.2201,82.2201,4463.0
2018-07-16 09:50:00,110.19,110.19,110.01,110.16,8619.0,82.2127,82.2127,82.0784,82.1903,8619.0
2018-07-16 09:55:00,110.19,110.19,109.91,109.99,19765.0,82.2127,82.2127,82.0038,82.0635,19765.0
2018-07-16 10:00:00,110.04,110.17,110.0,110.0,6018.0,82.1008,82.1978,82.0709,82.0709,6018.0
2018-07-16 10:05:00,110.03,110.03,109.86,109.93,5027.0,82.0933,82.0933,81.9665,82.0187,5027.0
2018-07-16 10:10:00,109.89,110.0,109.85,109.97,5349.0,81.9888,82.0709,81.959,82.0485,5349.0
2018-07-16 10:15:00,109.97,110.06,109.86,110.06,8515.0,82.0485,82.1157,81.9665,82.1157,8515.0
2018-07-16 10:20:00,110.07,110.32,110.07,110.31,7742.0,82.1231,82.3097,82.1231,82.3022,7742.0
2018-07-16 10:25:00,110.3,110.38,110.26,110.31,15841.0,82.2947,82.3544,82.2649,82.3022,15841.0
2018-07-16 10:30:00,110.31,110.31,110.16,110.21,7758.0,82.3022,82.3022,82.1903,82.2276,7758.0
2018-07-16 10:35:00,110.23,110.49,110.18,110.38,17360.0,82.2425,82.4365,82.2052,82.3544,17360.0
2018-07-16 10:40:00,110.43,110.63,110.41,110.63,5390.0,82.3917,82.541,82.3768,82.541,5390.0
2018-07-16 10:45:00,110.61,110.62,110.47,110.54,8380.0,82.526,82.5335,82.4216,82.4738,8380.0
2018-07-16 10:50:00,110.54,110.65,110.53,110.62,6719.0,82.4738,82.5559,82.4664,82.5335,6719.0
2018-07-16 10:55:00,110.65,110.81,110.65,110.78,6808.0,82.5559,82.6753,82.5559,82.6529,6808.0
2018-07-16 11:00:00,110.76,110.76,110.67,110.69,6332.0,82.638,82.638,82.5708,82.5857,6332.0
2018-07-16 11:05:00,110.69,110.69,110.59,110.62,10568.0,82.5857,82.5857,82.5111,82.5335,10568.0
2018-07-16 11:10:00,110.59,110.61,110.41,110.42,5724.0,82.5111,82.526,82.3768,82.3843,5724.0
2018-07-16 11:15:00,110.39,110.59,110.38,110.59,7588.0,82.3619,82.5111,82.3544,82.5111,7588.0
2018-07-16 11:20:00,110.57,110.6,110.54,110.56,4171.0,82.4962,82.5186,82.4738,82.4887,4171.0
2018-07-16 11:25:00,110.55,110.6,110.5,110.6,8276.0,82.4813,82.5186,82.444,82.5186,8276.0
2018-07-16 11:30:00,110.61,110.71,110.58,110.68,6927.0,82.526,82.6006,82.5037,82.5783,6927.0
2018-07-16 11:35:00,110.68,110.68,110.48,110.53,8469.0,82.5783,82.5783,82.429,82.4664,8469.0
2018-07-16 11:40:00,110.58,110.68,110.55,110.64,7641.0,82.5037,82.5783,82.4813,82.5484,7641.0
2018-07-16 11:45:00,110.63,110.63,110.43,110.43,3401.0,82.541,82.541,82.3917,82.3917,3401.0
2018-07-16 11:50:00,110.45,110.5,110.33,110.41,30174.0,82.4067,82.444,82.3171,82.3768,30174.0
2018-07-16 11:55:00,110.42,110.5,110.41,110.45,6224.0,82.3843,82.444,82.3768,82.4067,6224.0
2018-07-16 12:00:00,110.44,110.55,110.42,110.49,5013.0,82.3992,82.4813,82.3843,82.4365,5013.0
2018-07-16 12:05:00,110.46,110.55,110.43,110.55,2400.0,82.4141,82.4813,82.3917,82.4813,2400.0
2018-07-16 12:10:00,110.54,110.57,110.52,110.57,2495.0,82.4738,82.4962,82.4589,82.4962,2495.0
2018-07-16 12:15:00,110.55,110.66,110.55,110.66,3242.0,82.4813,82.5633,82.4813,82.5633,3242.0
2018-07-16 12:20:00,110.69,110.7,110.66,110.7,3958.0,82.5857,82.5932,82.5633,82.5932,3958.0
2018-07-16 12:25:00,110.74,110.74,110.67,110.73,6541.0,82.623,82.623,82.5708,82.6156,6541.0
2018-07-16 12:30:00,110.72,110.73,110.66,110.68,6085.0,82.6081,82.6156,82.5633,82.5783,6085.0
2018-07-16 12:35:00,110.66,110.75,110.65,110.75,9997.0,82.5633,82.6305,82.5559,82.6305,9997.0
2018-07-16 12:40:00,110.71,110.71,110.62,110.62,4168.0,82.6006,82.6006,82.5335,82.5335,4168.0
2018-07-16 12:45:00,110.61,110.67,110.58,110.67,7946.0,82.526,82.5708,82.5037,82.5708,7946.0
2018-07-16 12:50:00,110.68,110.76,110.63,110.74,4683.0,82.5783,82.638,82.541,82.623,4683.0
2018-07-16 12:55:00,110.8,110.8,110.67,110.72,3441.0,82.6678,82.6678,82.5708,82.6081,3441.0
2018-07-16 13:00:00,110.72,110.73,110.6,110.61,5463.0,82.6081,82.6156,82.5186,82.526,5463.0
2018-07-16 13:05:00,110.63,110.75,110.63,110.66,5884.0,82.541,82.6305,82.541,82.5633,5884.0
2018-07-16 13:10:00,110.64,110.65,110.61,110.64,1838.0,82.5484,82.5559,82.526,82.5484,1838.0
2018-07-16 13:15:00,110.64,110.68,110.63,110.65,3507.0,82.5484,82.5783,82.541,82.5559,3507.0
2018-07-16 13:20:00,110.64,110.67,110.63,110.65,1900.0,82.5484,82.5708,82.541,82.5559,1900.0
2018-07-16 13:25:00,110.63,110.67,110.61,110.65,3065.0,82.541,82.5708,82.526,82.5559,3065.0
2018-07-16 13:30:00,110.62,110.62,110.51,110.52,9228.0,82.5335,82.5335,82.4514,82.4589,9228.0
2018-07-16 13:35:00,110.53,110.67,110.5,110.63,9719.0,82.4664,82.5708,82.444,82.541,9719.0
2018-07-16 13:40:00,110.65,110.67,110.6,110.61,6205.0,82.5559,82.5708,82.5186,82.526,6205.0
2018-07-16 13:45:00,110.61,110.62,110.48,110.48,8229.0,82.526,82.5335,82.429,82.429,8229.0
2018-07-16 13:50:00,110.5,110.59,110.49,110.52,16922.0,82.444,82.5111,82.4365,82.4589,16922.0
2018-07-16 13:55:00,110.53,110.55,110.49,110.54,16310.0,82.4664,82.4813,82.4365,82.4738,16310.0
2018-07-16 14:00:00,110.53,110.53,110.37,110.37,7006.0,82.4664,82.4664,82.347,82.347,7006.0
2018-07-16 14:05:00,110.39,110.46,110.36,110.42,34914.0,82.3619,82.4141,82.3395,82.3843,34914.0
2018-07-16 14:10:00,110.43,110.47,110.39,110.39,11610.0,82.3917,82.4216,82.3619,82.3619,11610.0
2018-07-16 14:15:00,110.4,110.47,110.4,110.47,6099.0,82.3694,82.4216,82.3694,82.4216,6099.0
2018-07-16 14:20:00,110.46,110.49,110.4,110.45,31819.0,82.4141,82.4365,82.3694,82.4067,31819.0
2018-07-16 14:25:00,110.46,110.54,110.39,110.43,20031.0,82.4141,82.4738,82.3619,82.3917,20031.0
2018-07-16 14:30:00,110.41,110.43,110.37,110.38,4040.0,82.3768,82.3917,82.347,82.3544,4040.0
2018-07-16 14:35:00,110.39,110.42,110.35,110.39,5471.0,82.3619,82.3843,82.3321,82.3619,5471.0
2018-07-16 14:40:00,110.38,110.38,110.3,110.33,6772.0,82.3544,82.3544,82.2947,82.3171,6772.0
2018-07-16 14:45:00,110.31,110.32,110.25,110.31,5017.0,82.3022,82.3097,82.2574,82.3022,5017.0
2018-07-16 14:50:00,110.32,110.44,110.32,110.44,5300.0,82.3097,82.3992,82.3097,82.3992,5300.0
2018-07-16 14:55:00,110.42,110.42,110.31,110.34,6804.0,82.3843,82.3843,82.3022,82.3246,6804.0
2018-07-16 15:00:00,110.33,110.37,110.31,110.32,5152.0,82.3171,82.347,82.3022,82.3097,5152.0
2018-07-16 15:05:00,110.33,110.45,110.32,110.45,5400.0,82.3171,82.4067,82.3097,82.4067,5400.0
2018-07-16 15:10:00,110.46,110.48,110.43,110.45,12019.0,82.4141,82.429,82.3917,82.4067,12019.0
2018-07-16 15:15:00,110.46,110.46,110.4,110.43,7025.0,82.4141,82.4141,82.3694,82.3917,7025.0
2018-07-16 15:20:00,110.43,110.5,110.41,110.49,10708.0,82.3917,82.444,82.3768,82.4365,10708.0
2018-07-16 15:25:00,110.5,110.54,110.45,110.52,11709.0,82.444,82.4738,82.4067,82.4589,11709.0
2018-07-16 15:30:00,110.51,110.51,110.39,110.4,11529.0,82.4514,82.4514,82.3619,82.3694,11529.0
2018-07-16 15:35:00,110.39,110.45,110.39,110.45,15197.0,82.3619,82.4067,82.3619,82.4067,15197.0
2018-07-16 15:40:00,110.46,110.5,110.39,110.41,15317.0,82.4141,82.444,82.3619,82.3768,15317.0
2018-07-16 15:45:00,110.4,110.51,110.38,110.5,22077.0,82.3694,82.4514,82.3544,82.444,22077.0
2018-07-16 15:50:00,110.49,110.58,110.49,110.54,30377.0,82.4365,82.5037,82.4365,82.4738,30377.0
2018-07-16 15:55:00,110.53,110.58,110.5,110.55,76560.0,82.4664,82.5037,82.444,82.4813,76560.0
2018-07-17 09:30:00,110.83,110.94,110.41,110.61,21552.0,82.6902,82.7723,82.3768,82.526,21552.0
2018-07-17 09:35:00,110.66,110.72,110.35,110.67,25800.0,82.5633,82.6081,82.3321,82.5708,25800.0
2018-07-17 09:40:00,110.69,110.78,110.49,110.49,8521.0,82.5857,82.6529,82.4365,82.4365,8521.0
2018-07-17 09:45:00,110.5,110.67,110.5,110.54,33425.0,82.444,82.5708,82.444,82.4738,33425.0
2018-07-17 09:50:00,110.51,110.51,110.15,110.19,11319.0,82.4514,82.4514,82.1828,82.2127,11319.0
2018-07-17 09:55:00,110.15,110.37,110.15,110.21,8697.0,82.1828,82.347,82.1828,82.2276,8697.0
2018-07-17 10:00:00,110.23,110.57,110.21,110.39,21934.0,82.2425,82.4962,82.2276,82.3619,21934.0
2018-07-17 10:05:00,110.42,110.59,110.3,110.31,59017.0,82.3843,82.5111,82.2947,82.3022,59017.0
2018-07-17 10:10:00,110.31,110.31,110.09,110.17,6881.0,82.3022,82.3022,82.1381,82.1978,6881.0
2018-07-17 10:15:00,110.13,110.23,110.06,110.14,28027.0,82.1679,82.2425,82.1157,82.1754,28027.0
2018-07-17 10:20:00,110.15,110.38,110.11,110.37,13860.0,82.1828,82.3544,82.153,82.347,13860.0
2018-07-17 10:25:00,110.39,110.52,110.37,110.52,9600.0,82.3619,82.4589,82.347,82.4589,9600.0
2018-07-17 10:30:00,110.49,110.55,110.29,110.29,8705.0,82.4365,82.4813,82.2873,82.2873,8705.0
2018-07-17 10:35:00,110.27,110.54,110.27,110.48,10494.0,82.2724,82.4738,82.2724,82.429,10494.0
2018-07-17 10:40:00,110.47,110.51,110.36,110.4,8812.0,82.4216,82.4514,82.3395,82.3694,8812.0
2018-07-17 10:45:00,110.38,110.44,110.32,110.44,14217.0,82.3544,82.3992,82.3097,82.3992,14217.0
2018-07-17 10:50:00,110.45,110.64,110.44,110.55,17167.0,82.4067,82.5484,82.3992,82.4813,17167.0
2018-07-17 10:55:00,110.55,110.64,110.52,110.6,8109.0,82.4813,82.5484,82.4589,82.5186,8109.0
2018-07-17 11:00:00,110.62,110.72,110.59,110.72,7922.0,82.5335,82.6081,82.5111,82.6081,7922.0
2018-07-17 11:05:00,110.72,110.83,110.7,110.83,11465.0,82.6081,82.6902,82.5932,82.6902,11465.0
2018-07-17 11:10:00,110.83,110.84,110.65,110.72,10507.0,82.6902,82.6976,82.5559,82.6081,10507.0
2018-07-17 11:15:00,110.68,110.72,110.59,110.62,10247.0,82.5783,82.6081,82.5111,82.5335,10247.0
2018-07-17 11:20:00,110.62,110.64,110.49,110.52,12635.0,82.5335,82.5484,82.4365,82.4589,12635.0
2018-07-17 11:25:00,110.52,110.55,110.46,110.53,8000.0,82.4589,82.4813,82.4141,82.4664,8000.0
2018-07-17 11:30:00,110.56,110.67,110.44,110.48,10600.0,82.4887,82.5708,82.3992,82.429,10600.0
2018-07-17 11:35:00,110.47,110.5,110.43,110.5,5800.0,82.4216,82.444,82.3917,82.444,5800.0
2018-07-17 11:40:00,110.51,110.55,110.46,110.5,9556.0,82.4514,82.4813,82.4141,82.444,9556.0
2018-07-17 11:45:00,110.51,110.58,110.5,110.53,9550.0,82.4514,82.5037,82.444,82.4664,9550.0
2018-07-17 11:50:00,110.54,110.72,110.41,110.68,26901.0,82.4738,82.6081,82.3768,82.5783,26901.0
2018-07-17 11:55:00,110.69,110.75,110.58,110.59,10358.0,82.5857,82.6305,82.5037,82.5111,10358.0
2018-07-17 12:00:00,110.58,110.65,110.45,110.46,12583.0,82.5037,82.5559,82.4067,82.4141,12583.0
2018-07-17 12:05:00,110.47,110.5,110.42,110.43,8011.0,82.4216,82.444,82.3843,82.3917,8011.0
2018-07-17 12:10:00,110.45,110.45,110.35,110.35,6625.0,82.4067,82.4067,82.3321,82.3321,6625.0
2018-07-17 12:15:00,110.36,110.46,110.36,110.42,10651.0,82.3395,82.4141,82.3395,82.3843,10651.0
2018-07-17 12:20:00,110.42,110.48,110.41,110.47,6264.0,82.3843,82.429,82.3768,82.4216,6264.0
2018-07-17 12:25:00,110.49,110.56,110.47,110.54,9573.0,82.4365,82.4887,82.4216,82.4738,9573.0
2018-07-17 12:30:00,110.55,110.59,110.54,110.55,6633.0,82.4813,82.5111,82.4738,82.4813,6633.0
2018-07-17 12:35:00,110.55,110.55,110.49,110.49,10931.0,82.4813,82.4813,82.4365,82.4365,10931.0
2018-07-17 12:40:00,110.5,110.55,110.49,110.54,8129.0,82.444,82.4813,82.4365,82.4738,8129.0
2018-07-17 12:45:00,110.55,110.59,110.54,110.59,7031.0,82.4813,82.5111,82.4738,82.5111,7031.0
2018-07-17 12:50:00,110.58,110.61,110.51,110.51,13351.0,82.5037,82.526,82.4514,82.4514,13351.0
2018-07-17 12:55:00,110.53,110.59,110.51,110.57,9046.0,82.4664,82.5111,82.4514,82.4962,9046.0
2018-07-17 13:00:00,110.59,110.65,110.56,110.62,7384.0,82.5111,82.5559,82.4887,82.5335,7384.0
2018-07-17 13:05:00,110.62,110.66,110.59,110.65,6226.0,82.5335,82.5633,82.5111,82.5559,6226.0
2018-07-17 13:10:00,110.66,110.68,110.63,110.64,6045.0,82.5633,82.5783,82.541,82.5484,6045.0
2018-07-17 13:15:00,110.64,110.65,110.57,110.63,16660.0,82.5484,82.5559,82.4962,82.541,16660.0
2018-07-17 13:20:00,110.63,110.63,110.56,110.56,8284.0,82.541,82.541,82.4887,82.4887,8284.0
2018-07-17 13:25:00,110.56,110.65,110.56,110.65,8786.0,82.4887,82.5559,82.4887,82.5559,8786.0
2018-07-17 13:30:00,110.66,110.66,110.62,110.63,7631.0,82.5633,82.5633,82.5335,82.541,7631.0
2018-07-17 13:35:00,110.62,110.71,110.62,110.68,11657.0,82.5335,82.6006,82.5335,82.5783,11657.0
2018-07-17 13:40:00,110.67,110.72,110.62,110.65,8022.0,82.5708,82.6081,82.5335,82.5559,8022.0
2018-07-17 13:45:00,110.67,110.73,110.67,110.7,7776.0,82.5708,82.6156,82.5708,82.5932,7776.0
2018-07-17 13:50:00,110.7,110.72,110.61,110.64,7542.0,82.5932,82.6081,82.526,82.5484,7542.0
2018-07-17 13:55:00,110.65,110.65,110.53,110.54,12123.0,82.5559,82.5559,82.4664,82.4738,12123.0
2018-07-17 14:00:00,110.53,110.53,110.46,110.49,14139.0,82.4664,82.4664,82.4141,82.4365,14139.0
2018-07-17 14:05:00,110.5,110.58,110.49,110.57,9809.0,82.444,82.5037,82.4365,82.4962,9809.0
2018-07-17 14:10:00,110.57,110.57,110.48,110.48,20372.0,82.4962,82.4962,82.429,82.429,20372.0
2018-07-17 14:15:00,110.48,110.48,110.4,110.45,21077.0,82.429,82.429,82.3694,82.4067,21077.0
2018-07-17 14:20:00,110.46,110.59,110.46,110.54,13642.0,82.4141,82.5111,82.4141,82.4738,13642.0
2018-07-17 14:25:00,110.55,110.55,110.51,110.51,8126.0,82.4813,82.4813,82.4514,82.4514,8126.0
2018-07-17 14:30:00,110.51,110.53,110.45,110.53,12742.0,82.4514,82.4664,82.4067,82.4664,12742.0
2018-07-17 14:35:00,110.53,110.65,110.53,110.61,11293.0,82.4664,82.5559,82.4664,82.526,11293.0
2018-07-17 14:40:00,110.62,110.67,110.58,110.58,10933.0,82.5335,82.5708,82.5037,82.5037,10933.0
2018-07-17 14:45:00,110.59,110.63,110.57,110.6,13741.0,82.5111,82.541,82.4962,82.5186,13741.0
2018-07-17 14:50:00,110.6,110.65,110.58,110.63,8625.0,82.5186,82.5559,82.5037,82.541,8625.0
2018-07-17 14:55:00,110.6,110.68,110.58,110.68,8180.0,82.5186,82.5783,82.5037,82.5783,8180.0
2018-07-17 15:00:00,110.66,110.67,110.58,110.65,13501.0,82.5633,82.5708,82.5037,82.5559,13501.0
2018-07-17 15:05:00,110.65,110.65,110.59,110.6,8110.0,82.5559,82.5559,82.5111,82.5186,8110.0
2018-07-17 15:10:00,110.61,110.67,110.61,110.66,13553.0,82.526,82.5708,82.526,82.5633,13553.0
2018-07-17 15:15:00,110.67,110.78,110.66,110.74,18531.0,82.5708,82.6529,82.5633,82.623,18531.0
2018-07-17 15:20:00,110.74,110.81,110.74,110.76,13106.0,82.623,82.6753,82.623,82.638,13106.0
2018-07-17 15:25:00,110.77,110.79,110.7,110.75,25250.0,82.6454,82.6603,82.5932,82.6305,25250.0
2018-07-17 15:30:00,110.75,110.75,110.58,110.63,31317.0,82.6305,82.6305,82.5037,82.541,31317.0
2018-07-17 15:35:00,110.62,110.66,110.57,110.58,31203.0,82.5335,82.5633,82.4962,82.5037,31203.0
2018-07-17 15:40:00,110.57,110.61,110.47,110.52,23428.0,82.4962,82.526,82.4216,82.4589,23428.0
2018-07-17 15:45:00,110.5,110.51,110.37,110.43,31652.0,82.444,82.4514,82.347,82.3917,31652.0
2018-07-17 15:50:00,110.42,110.55,110.4,110.5,89364.0,82.3843,82.4813,82.3694,82.444,89364.0
2018-07-17 15:55:00,110.52,110.96,110.5,110.82,354275.0,82.4589,82.7872,82.444,82.6827,354275.0
2018-07-18 09:30:00,110.52,110.52,109.9,110.33,47422.0,82.4589,82.4589,81.9963,82.3171,47422.0
2018-07-18 09:35:00,110.39,110.67,110.29,110.29,10006.0,82.3619,82.5708,82.2873,82.2873,10006.0
2018-07-18 09:40:00,110.29,110.41,110.05,110.13,17150.0,82.2873,82.3768,82.1082,82.1679,17150.0
2018-07-18 09:45:00,110.2,110.38,110.04,110.1,12889.0,82.2201,82.3544,82.1008,82.1455,12889.0
2018-07-18 09:50:00,110.1,110.16,109.87,110.13,52053.0,82.1455,82.1903,81.9739,82.1679,52053.0
2018-07-18 09:55:00,110.13,110.2,110.05,110.14,34125.0,82.1679,82.2201,82.1082,82.1754,34125.0
2018-07-18 10:00:00,110.14,110.29,110.11,110.29,16756.0,82.1754,82.2873,82.153,82.2873,16756.0
2018-07-18 10:05:00,110.29,110.36,110.06,110.18,16359.0,82.2873,82.3395,82.1157,82.2052,16359.0
2018-07-18 10:10:00,110.12,110.45,110.12,110.4,13715.0,82.1604,82.4067,82.1604,82.3694,13715.0
2018-07-18 10:15:00,110.39,110.6,110.33,110.36,11390.0,82.3619,82.5186,82.3171,82.3395,11390.0
2018-07-18 10:20:00,110.36,110.62,110.35,110.53,10247.0,82.3395,82.5335,82.3321,82.4664,10247.0
2018-07-18 10:25:00,110.54,110.54,110.32,110.38,25574.0,82.4738,82.4738,82.3097,82.3544,25574.0
2018-07-18 10:30:00,110.36,110.53,110.3,110.35,12708.0,82.3395,82.4664,82.2947,82.3321,12708.0
2018-07-18 10:35:00,110.36,110.36,110.09,110.23,20948.0,82.3395,82.3395,82.1381,82.2425,20948.0
2018-07-18 10:40:00,110.23,110.24,109.94,109.95,61667.0,82.2425,82.25,82.0262,82.0336,61667.0
2018-07-18 10:45:00,109.95,110.09,109.95,110.05,45641.0,82.0336,82.1381,82.0336,82.1082,45641.0
2018-07-18 10:50:00,110.05,110.1,110.0,110.05,19080.0,82.1082,82.1455,82.0709,82.1082,19080.0
2018-07-18 10:55:00,110.05,110.1,109.83,109.83,33013.0,82.1082,82.1455,81.9441,81.9441,33013.0
2018-07-18 11:00:00,109.85,110.03,109.81,110.0,18143.0,81.959,82.0933,81.9292,82.0709,18143.0
2018-07-18 11:05:00,109.99,110.22,109.99,110.2,13455.0,82.0635,82.2351,82.0635,82.2201,13455.0
2018-07-18 11:10:00,110.19,110.34,110.19,110.2,17707.0,82.2127,82.3246,82.2127,82.2201,17707.0
2018-07-18 11:15:00,110.2,110.2,109.99,110.02,19098.0,82.2201,82.2201,82.0635,82.0858,19098.0
2018-07-18 11:20:00,109.99,110.19,109.98,110.13,5470.0,82.0635,82.2127,82.056,82.1679,5470.0
2018-07-18 11:25:00,110.14,110.26,110.11,110.24,7027.0,82.1754,82.2649,82.153,82.25,7027.0
2018-07-18 11:30:00,110.22,110.24,110.14,110.23,7749.0,82.2351,82.25,82.1754,82.2425,7749.0
2018-07-18 11:35:00,110.24,110.35,110.21,110.3,9888.0,82.25,82.3321,82.2276,82.2947,9888.0
2018-07-18 11:40:00,110.31,110.33,110.2,110.28,5612.0,82.3022,82.3171,82.2201,82.2798,5612.0
2018-07-18 11:45:00,110.3,110.31,110.2,110.31,7811.0,82.2947,82.3022,82.2201,82.3022,7811.0
2018-07-18 11:50:00,110.3,110.3,110.24,110.28,7600.0,82.2947,82.2947,82.25,82.2798,7600.0
2018-07-18 11:55:00,110.26,110.4,110.23,110.37,7448.0,82.2649,82.3694,82.2425,82.347,7448.0
2018-07-18 12:00:00,110.36,110.49,110.33,110.47,6287.0,82.3395,82.4365,82.3171,82.4216,6287.0
2018-07-18 12:05:00,110.49,110.49,110.36,110.42,7953.0,82.4365,82.4365,82.3395,82.3843,7953.0
2018-07-18 12:10:00,110.39,110.41,110.3,110.36,9089.0,82.3619,82.3768,82.2947,82.3395,9089.0
2018-07-18 12:15:00,110.36,110.39,110.26,110.28,13026.0,82.3395,82.3619,82.2649,82.2798,13026.0
2018-07-18 12:20:00,110.26,110.41,110.25,110.41,8110.0,82.2649,82.3768,82.2574,82.3768,8110.0
2018-07-18 12:25:00,110.42,110.68,110.42,110.67,12059.0,82.3843,82.5783,82.3843,82.5708,12059.0
2018-07-18 12:30:00,110.71,110.75,110.55,110.58,9705.0,82.6006,82.6305,82.4813,82.5037,9705.0
2018-07-18 12:35:00,110.57,110.57,110.43,110.46,9800.0,82.4962,82.4962,82.3917,82.4141,9800.0
2018-07-18 12:40:00,110.45,110.57,110.45,110.51,6500.0,82.4067,82.4962,82.4067,82.4514,6500.0
2018-07-18 12:45:00,110.5,110.5,110.36,110.36,8412.0,82.444,82.444,82.3395,82.3395,8412.0
2018-07-18 12:50:00,110.38,110.48,110.38,110.44,13195.0,82.3544,82.429,82.3544,82.3992,13195.0
2018-07-18 12:55:00,110.44,110.44,110.35,110.42,7311.0,82.3992,82.3992,82.3321,82.3843,7311.0
2018-07-18 13:00:00,110.4,110.5,110.38,110.46,5160.0,82.3694,82.444,82.3544,82.4141,5160.0
2018-07-18 13:05:00,110.45,110.62,110.44,110.62,18264.0,82.4067,82.5335,82.3992,82.5335,18264.0
2018-07-18 13:10:00,110.62,110.66,110.55,110.66,9872.0,82.5335,82.5633,82.4813,82.5633,9872.0
2018-07-18 13:15:00,110.64,110.73,110.62,110.68,8521.0,82.5484,82.6156,82.5335,82.5783,8521.0
2018-07-18 13:20:00,110.66,110.74,110.64,110.73,6606.0,82.5633,82.623,82.5484,82.6156,6606.0
2018-07-18 13:25:00,110.72,110.73,110.67,110.7,7368.0,82.6081,82.6156,82.5708,82.5932,7368.0
2018-07-18 13:30:00,110.69,110.71,110.56,110.59,25611.0,82.5857,82.6006,82.4887,82.5111,25611.0
2018-07-18 13:35:00,110.59,110.63,110.58,110.59,6020.0,82.5111,82.541,82.5037,82.5111,6020.0
2018-07-18 13:40:00,110.6,110.64,110.53,110.59,38321.0,82.5186,82.5484,82.4664,82.5111,38321.0
2018-07-18 13:45:00,110.58,110.63,110.52,110.6,18454.0,82.5037,82.541,82.4589,82.5186,18454.0
2018-07-18 13:50:00,110.59,110.6,110.44,110.53,9135.0,82.5111,82.5186,82.3992,82.4664,9135.0
2018-07-18 13:55:00,110.54,110.66,110.5,110.57,9130.0,82.4738,82.5633,82.444,82.4962,9130.0
2018-07-18 14:00:00,110.57,110.59,110.48,110.52,15559.0,82.4962,82.5111,82.429,82.4589,15559.0
2018-07-18 14:05:00,110.5,110.51,110.4,110.45,18903.0,82.444,82.4514,82.3694,82.4067,18903.0
2018-07-18 14:10:00,110.43,110.51,110.36,110.51,12495.0,82.3917,82.4514,82.3395,82.4514,12495.0
2018-07-18 14:15:00,110.5,110.63,110.48,110.63,19005.0,82.444,82.541,82.429,82.541,19005.0
2018-07-18 14:20:00,110.63,110.63,110.55,110.6,27401.0,82.541,82.541,82.4813,82.5186,27401.0
2018-07-18 14:25:00,110.6,110.61,110.55,110.6,20188.0,82.5186,82.526,82.4813,82.5186,20188.0
2018-07-18 14:30:00,110.59,110.59,110.46,110.5,40575.0,82.5111,82.5111,82.4141,82.444,40575.0
2018-07-18 14:35:00,110.51,110.58,110.42,110.54,43475.0,82.4514,82.5037,82.3843,82.4738,43475.0
2018-07-18 14:40:00,110.54,110.57,110.47,110.47,13665.0,82.4738,82.4962,82.4216,82.4216,13665.0
2018-07-18 14:45:00,110.46,110.58,110.46,110.58,9250.0,82.4141,82.5037,82.4141,82.5037,9250.0
2018-07-18 14:50:00,110.56,110.68,110.56,110.64,11980.0,82.4887,82.5783,82.4887,82.5484,11980.0
2018-07-18 14:55:00,110.65,110.74,110.5,110.73,30832.0,82.5559,82.623,82.444,82.6156,30832.0
2018-07-18 15:00:00,110.7,110.76,110.65,110.71,30145.0,82.5932,82.638,82.5559,82.6006,30145.0
2018-07-18 15:05:00,110.71,110.71,110.57,110.58,11201.0,82.6006,82.6006,82.4962,82.5037,11201.0
2018-07-18 15:10:00,110.58,110.58,110.52,110.53,13211.0,82.5037,82.5037,82.4589,82.4664,13211.0
2018-07-18 15:15:00,110.53,110.59,110.52,110.53,17502.0,82.4664,82.5111,82.4589,82.4664,17502.0
2018-07-18 15:20:00,110.53,110.55,110.48,110.5,15770.0,82.4664,82.4813,82.429,82.444,15770.0
2018-07-18 15:25:00,110.49,110.59,110.46,110.59,20432.0,82.4365,82.5111,82.4141,82.5111,20432.0
2018-07-18 15:30:00,110.59,110.68,110.48,110.62,56061.0,82.5111,82.5783,82.429,82.5335,56061.0
2018-07-18 15:35:00,110.62,110.72,110.62,110.66,22865.0,82.5335,82.6081,82.5335,82.5633,22865.0
2018-07-18 15:40:00,110.64,110.68,110.42,110.48,33163.0,82.5484,82.5783,82.3843,82.429,33163.0
2018-07-18 15:45:00,110.48,110.63,110.48,110.6,43398.0,82.429,82.541,82.429,82.5186,43398.0
2018-07-18 15:50:00,110.6,110.6,110.49,110.57,77661.0,82.5186,82.5186,82.4365,82.4962,77661.0
2018-07-18 15:55:00,110.56,110.59,110.39,110.49,173767.0,82.4887,82.5111,82.3619,82.4365,173767.0
2018-07-19 09:30:00,109.65,111.09,109.65,110.96,60337.0,81.8098,82.8842,81.8098,82.7872,60337.0
2018-07-19 09:35:00,111.04,112.25,111.03,111.8,23107.0,82.8469,83.7496,82.8394,83.4139,23107.0
2018-07-19 09:40:00,111.8,111.96,111.21,111.3,38128.0,83.4139,83.5333,82.9737,83.0408,38128.0
2018-07-19 09:45:00,111.3,111.3,110.85,111.15,24780.0,83.0408,83.0408,82.7051,82.9289,24780.0
2018-07-19 09:50:00,111.19,111.56,111.04,111.51,31166.0,82.9588,83.2348,82.8469,83.1975,31166.0
2018-07-19 09:55:00,111.5,111.72,111.5,111.7,19480.0,83.1901,83.3542,83.1901,83.3393,19480.0
2018-07-19 10:00:00,111.71,111.95,111.59,111.67,21060.0,83.3467,83.5258,83.2572,83.3169,21060.0
2018-07-19 10:05:00,111.62,111.94,111.61,111.88,18089.0,83.2796,83.5184,83.2721,83.4736,18089.0
2018-07-19 10:10:00,111.89,111.9,111.38,111.44,15824.0,83.481,83.4885,83.1005,83.1453,15824.0
2018-07-19 10:15:00,111.48,111.53,110.82,110.88,22743.0,83.1751,83.2124,82.6827,82.7275,22743.0
2018-07-19 10:20:00,110.93,111.04,110.83,110.85,19982.0,82.7648,82.8469,82.6902,82.7051,19982.0
2018-07-19 10:25:00,110.85,110.94,110.67,110.67,29510.0,82.7051,82.7723,82.5708,82.5708,29510.0
2018-07-19 10:30:00,110.65,110.77,110.31,110.33,67913.0,82.5559,82.6454,82.3022,82.3171,67913.0
2018-07-19 10:35:00,110.33,110.51,110.05,110.45,40642.0,82.3171,82.4514,82.1082,82.4067,40642.0
2018-07-19 10:40:00,110.47,110.5,110.02,110.4,29513.0,82.4216,82.444,82.0858,82.3694,29513.0
2018-07-19 10:45:00,110.4,110.51,110.05,110.26,42539.0,82.3694,82.4514,82.1082,82.2649,42539.0
2018-07-19 10:50:00,110.24,110.5,110.24,110.44,22866.0,82.25,82.444,82.25,82.3992,22866.0
2018-07-19 10:55:00,110.39,110.96,110.37,110.82,26811.0,82.3619,82.7872,82.347,82.6827,26811.0
2018-07-19 11:00:00,110.85,110.88,110.59,110.62,18904.0,82.7051,82.7275,82.5111,82.5335,18904.0
2018-07-19 11:05:00,110.62,110.77,110.48,110.75,14100.0,82.5335,82.6454,82.429,82.6305,14100.0
2018-07-19 11:10:00,110.75,111.37,110.74,111.21,57073.0,82.6305,83.0931,82.623,82.9737,57073.0
2018-07-19 11:15:00,111.27,111.6,111.01,111.01,66149.0,83.0185,83.2647,82.8245,82.8245,66149.0
2018-07-19 11:20:00,111.04,111.13,111.0,111.08,21565.0,82.8469,82.914,82.817,82.8767,21565.0
2018-07-19 11:25:00,111.12,111.3,111.12,111.18,8480.0,82.9065,83.0408,82.9065,82.9513,8480.0
2018-07-19 11:30:00,111.21,111.23,110.85,110.89,19211.0,82.9737,82.9886,82.7051,82.7349,19211.0
2018-07-19 11:35:00,110.91,110.94,110.67,110.7,14665.0,82.7499,82.7723,82.5708,82.5932,14665.0
2018-07-19 11:40:00,110.67,110.76,110.5,110.68,23457.0,82.5708,82.638,82.444,82.5783,23457.0
2018-07-19 11:45:00,110.68,110.68,110.49,110.61,10788.0,82.5783,82.5783,82.4365,82.526,10788.0
2018-07-19 11:50:00,110.61,110.62,110.36,110.48,9237.0,82.526,82.5335,82.3395,82.429,9237.0
2018-07-19 11:55:00,110.49,110.57,110.3,110.57,7405.0,82.4365,82.4962,82.2947,82.4962,7405.0
2018-07-19 12:00:00,110.55,110.7,110.53,110.59,8917.0,82.4813,82.5932,82.4664,82.5111,8917.0
2018-07-19 12:05:00,110.62,110.83,110.61,110.78,5763.0,82.5335,82.6902,82.526,82.6529,5763.0
2018-07-19 12:10:00,110.78,110.83,110.68,110.81,5550.0,82.6529,82.6902,82.5783,82.6753,5550.0
2018-07-19 12:15:00,110.84,110.89,110.76,110.89,9964.0,82.6976,82.7349,82.638,82.7349,9964.0
2018-07-19 12:20:00,110.89,111.02,110.88,111.02,8791.0,82.7349,82.8319,82.7275,82.8319,8791.0
2018-07-19 12:25:00,111.03,111.18,111.03,111.12,8473.0,82.8394,82.9513,82.8394,82.9065,8473.0
2018-07-19 12:30:00,111.12,111.16,110.97,111.04,11560.0,82.9065,82.9364,82.7946,82.8469,11560.0
2018-07-19 12:35:00,111.04,111.04,110.87,110.94,6643.0,82.8469,82.8469,82.72,82.7723,6643.0
2018-07-19 12:40:00,110.96,111.17,110.91,111.17,5928.0,82.7872,82.9439,82.7499,82.9439,5928.0
2018-07-19 12:45:00,111.17,111.21,111.08,111.21,3382.0,82.9439,82.9737,82.8767,82.9737,3382.0
2018-07-19 12:50:00,111.26,111.36,111.23,111.3,5200.0,83.011,83.0856,82.9886,83.0408,5200.0
2018-07-19 12:55:00,111.28,111.35,111.22,111.35,4926.0,83.0259,83.0782,82.9812,83.0782,4926.0
2018-07-19 13:00:00,111.39,111.6,111.25,111.25,8450.0,83.108,83.2647,83.0035,83.0035,8450.0
2018-07-19 13:05:00,111.3,111.52,111.3,111.49,5593.0,83.0408,83.205,83.0408,83.1826,5593.0
2018-07-19 13:10:00,111.53,111.6,111.42,111.53,10296.0,83.2124,83.2647,83.1304,83.2124,10296.0
2018-07-19 13:15:00,111.58,111.6,111.43,111.53,5868.0,83.2498,83.2647,83.1378,83.2124,5868.0
2018-07-19 13:20:00,111.53,111.56,111.43,111.54,6660.0,83.2124,83.2348,83.1378,83.2199,6660.0
2018-07-19 13:25:00,111.54,111.54,111.37,111.37,14906.0,83.2199,83.2199,83.0931,83.0931,14906.0
2018-07-19 13:30:00,111.36,111.53,111.34,111.42,11933.0,83.0856,83.2124,83.0707,83.1304,11933.0
2018-07-19 13:35:00,111.43,111.43,111.24,111.24,6685.0,83.1378,83.1378,82.9961,82.9961,6685.0
2018-07-19 13:40:00,111.25,111.25,111.01,111.05,18257.0,83.0035,83.0035,82.8245,82.8543,18257.0
2018-07-19 13:45:00,111.03,111.2,111.03,111.16,6869.0,82.8394,82.9662,82.8394,82.9364,6869.0
2018-07-19 13:50:00,111.13,111.19,111.06,111.19,7290.0,82.914,82.9588,82.8618,82.9588,7290.0
2018-07-19 13:55:00,111.19,111.37,111.19,111.37,10661.0,82.9588,83.0931,82.9588,83.0931,10661.0
2018-07-19 14:00:00,111.38,111.41,111.31,111.31,10039.0,83.1005,83.1229,83.0483,83.0483,10039.0
2018-07-19 14:05:00,111.32,111.63,111.32,111.6,14437.0,83.0558,83.2871,83.0558,83.2647,14437.0
2018-07-19 14:10:00,111.59,111.62,111.47,111.54,8930.0,83.2572,83.2796,83.1677,83.2199,8930.0
2018-07-19 14:15:00,111.54,111.76,111.54,111.75,9201.0,83.2199,83.3841,83.2199,83.3766,9201.0
2018-07-19 14:20:00,111.77,111.79,111.57,111.57,5833.0,83.3915,83.4064,83.2423,83.2423,5833.0
2018-07-19 14:25:00,111.56,111.68,111.55,111.58,16244.0,83.2348,83.3244,83.2274,83.2498,16244.0
2018-07-19 14:30:00,111.57,111.62,111.5,111.59,12530.0,83.2423,83.2796,83.1901,83.2572,12530.0
2018-07-19 14:35:00,111.58,111.59,111.43,111.43,15877.0,83.2498,83.2572,83.1378,83.1378,15877.0
2018-07-19 14:40:00,111.43,111.43,111.28,111.3,12325.0,83.1378,83.1378,83.0259,83.0408,12325.0
2018-07-19 14:45:00,111.31,111.41,111.24,111.36,16647.0,83.0483,83.1229,82.9961,83.0856,16647.0
2018-07-19 14:50:00,111.36,111.51,111.29,111.51,10299.0,83.0856,83.1975,83.0334,83.1975,10299.0
2018-07-19 14:55:00,111.52,111.53,111.39,111.47,14295.0,83.205,83.2124,83.108,83.1677,14295.0
2018-07-19 15:00:00,111.46,111.56,111.37,111.52,15357.0,83.1602,83.2348,83.0931,83.205,15357.0
2018-07-19 15:05:00,111.52,111.59,111.49,111.58,13805.0,83.205,83.2572,83.1826,83.2498,13805.0
2018-07-19 15:10:00,111.56,111.6,111.53,111.54,16944.0,83.2348,83.2647,83.2124,83.2199,16944.0
2018-07-19 15:15:00,111.54,111.54,111.22,111.25,13907.0,83.2199,83.2199,82.9812,83.0035,13907.0
2018-07-19 15:20:00,111.26,111.3,111.2,111.26,12105.0,83.011,83.0408,82.9662,83.011,12105.0
2018-07-19 15:25:00,111.27,111.35,111.25,111.29,13935.0,83.0185,83.0782,83.0035,83.0334,13935.0
2018-07-19 15:30:00,111.3,111.33,111.19,111.21,16750.0,83.0408,83.0632,82.9588,82.9737,16750.0
2018-07-19 15:35:00,111.2,111.31,111.19,111.3,16661.0,82.9662,83.0483,82.9588,83.0408,16661.0
2018-07-19 15:40:00,111.3,111.37,111.27,111.34,22501.0,83.0408,83.0931,83.0185,83.0707,22501.0
2018-07-19 15:45:00,111.34,111.34,111.02,111.03,30880.0,83.0707,83.0707,82.8319,82.8394,30880.0
2018-07-19 15:50:00,111.03,111.12,110.98,111.02,66108.0,82.8394,82.9065,82.8021,82.8319,66108.0
2018-07-19 15:55:00,111.02,111.04,110.95,111.04,160994.0,82.8319,82.8469,82.7797,82.8469,160994.0
2018-07-20 09:30:00,110.78,111.61,110.78,111.36,75513.0,82.6529,83.2721,82.6529,83.0856,75513.0
2018-07-20 09:35:00,111.36,111.36,110.8,110.87,6535.0,83.0856,83.0856,82.6678,82.72,6535.0
2018-07-20 09:40:00,110.82,110.93,110.4,110.71,135856.0,82.6827,82.7648,82.3694,82.6006,135856.0
2018-07-20 09:45:00,110.77,110.77,110.3,110.54,24157.0,82.6454,82.6454,82.2947,82.4738,24157.0
2018-07-20 09:50:00,110.59,110.77,110.47,110.76,12508.0,82.5111,82.6454,82.4216,82.638,12508.0
2018-07-20 09:55:00,110.76,110.86,110.65,110.7,3634.0,82.638,82.7126,82.5559,82.5932,3634.0
2018-07-20 10:00:00,110.66,110.82,110.57,110.57,19105.0,82.5633,82.6827,82.4962,82.4962,19105.0
2018-07-20 10:05:00,110.59,110.6,110.46,110.51,13750.0,82.5111,82.5186,82.4141,82.4514,13750.0
2018-07-20 10:10:00,110.47,110.55,110.42,110.48,14100.0,82.4216,82.4813,82.3843,82.429,14100.0
2018-07-20 10:15:00,110.48,110.52,110.44,110.49,17728.0,82.429,82.4589,82.3992,82.4365,17728.0
2018-07-20 10:20:00,110.49,110.53,110.44,110.52,18250.0,82.4365,82.4664,82.3992,82.4589,18250.0
2018-07-20 10:25:00,110.5,110.56,110.4,110.5,13518.0,82.444,82.4887,82.3694,82.444,13518.0
2018-07-20 10:30:00,110.48,110.59,110.45,110.5,6603.0,82.429,82.5111,82.4067,82.444,6603.0
2018-07-20 10:35:00,110.5,110.55,110.41,110.48,9060.0,82.444,82.4813,82.3768,82.429,9060.0
2018-07-20 10:40:00,110.45,110.45,110.26,110.33,9196.0,82.4067,82.4067,82.2649,82.3171,9196.0
2018-07-20 10:45:00,110.34,110.39,110.28,110.31,11008.0,82.3246,82.3619,82.2798,82.3022,11008.0
2018-07-20 10:50:00,110.31,110.35,110.24,110.27,19447.0,82.3022,82.3321,82.25,82.2724,19447.0
2018-07-20 10:55:00,110.27,110.27,110.12,110.18,21849.0,82.2724,82.2724,82.1604,82.2052,21849.0
2018-07-20 11:00:00,110.2,110.3,110.19,110.22,10097.0,82.2201,82.2947,82.2127,82.2351,10097.0
2018-07-20 11:05:00,110.23,110.29,110.22,110.25,13339.0,82.2425,82.2873,82.2351,82.2574,13339.0
2018-07-20 11:10:00,110.25,110.32,110.22,110.32,12617.0,82.2574,82.3097,82.2351,82.3097,12617.0
2018-07-20 11:15:00,110.3,110.45,110.28,110.38,10047.0,82.2947,82.4067,82.2798,82.3544,10047.0
2018-07-20 11:20:00,110.42,110.45,110.37,110.4,8039.0,82.3843,82.4067,82.347,82.3694,8039.0
2018-07-20 11:25:00,110.41,110.45,110.34,110.37,13374.0,82.3768,82.4067,82.3246,82.347,13374.0
2018-07-20 11:30:00,110.39,110.42,110.37,110.37,7134.0,82.3619,82.3843,82.347,82.347,7134.0
2018-07-20 11:35:00,110.34,110.38,110.29,110.37,3871.0,82.3246,82.3544,82.2873,82.347,3871.0
2018-07-20 11:40:00,110.39,110.44,110.33,110.35,14251.0,82.3619,82.3992,82.3171,82.3321,14251.0
2018-07-20 11:45:00,110.34,110.37,110.32,110.33,7114.0,82.3246,82.347,82.3097,82.3171,7114.0
2018-07-20 11:50:00,110.34,110.4,110.34,110.4,8461.0,82.3246,82.3694,82.3246,82.3694,8461.0
2018-07-20 11:55:00,110.42,110.51,110.38,110.42,15547.0,82.3843,82.4514,82.3544,82.3843,15547.0
2018-07-20 12:00:00,110.44,110.56,110.4,110.5,10769.0,82.3992,82.4887,82.3694,82.444,10769.0
2018-07-20 12:05:00,110.5,110.7,110.46,110.67,7697.0,82.444,82.5932,82.4141,82.5708,7697.0
2018-07-20 12:10:00,110.69,110.79,110.54,110.6,9355.0,82.5857,82.6603,82.4738,82.5186,9355.0
2018-07-20 12:15:00,110.62,110.62,110.45,110.49,4734.0,82.5335,82.5335,82.4067,82.4365,4734.0
2018-07-20 12:20:00,110.51,110.64,110.51,110.64,7559.0,82.4514,82.5484,82.4514,82.5484,7559.0
2018-07-20 12:25:00,110.63,110.63,110.5,110.5,11146.0,82.541,82.541,82.444,82.444,11146.0
2018-07-20 12:30:00,110.48,110.52,110.42,110.42,5552.0,82.429,82.4589,82.3843,82.3843,5552.0
2018-07-20 12:35:00,110.41,110.48,110.35,110.35,14668.0,82.3768,82.429,82.3321,82.3321,14668.0
2018-07-20 12:40:00,110.38,110.45,110.33,110.35,25915.0,82.3544,82.4067,82.3171,82.3321,25915.0
2018-07-20 12:45:00,110.33,110.39,110.32,110.35,16299.0,82.3171,82.3619,82.3097,82.3321,16299.0
2018-07-20 12:50:00,110.34,110.35,110.28,110.32,9529.0,82.3246,82.3321,82.2798,82.3097,9529.0
2018-07-20 12:55:00,110.32,110.33,110.28,110.28,8864.0,82.3097,82.3171,82.2798,82.2798,8864.0
2018-07-20 13:00:00,110.29,110.29,110.22,110.25,9429.0,82.2873,82.2873,82.2351,82.2574,9429.0
2018-07-20 13:05:00,110.23,110.25,110.19,110.2,11196.0,82.2425,82.2574,82.2127,82.2201,11196.0
2018-07-20 13:10:00,110.2,110.26,110.19,110.26,6235.0,82.2201,82.2649,82.2127,82.2649,6235.0
2018-07-20 13:15:00,110.24,110.24,110.19,110.22,4549.0,82.25,82.25,82.2127,82.2351,4549.0
2018-07-20 13:20:00,110.2,110.26,110.13,110.16,12775.0,82.2201,82.2649,82.1679,82.1903,12775.0
2018-07-20 13:25:00,110.17,110.23,110.17,110.21,7309.0,82.1978,82.2425,82.1978,82.2276,7309.0
2018-07-20 13:30:00,110.2,110.26,110.2,110.26,7945.0,82.2201,82.2649,82.2201,82.2649,7945.0
2018-07-20 13:35:00,110.26,110.29,110.2,110.23,18718.0,82.2649,82.2873,82.2201,82.2425,18718.0
2018-07-20 13:40:00,110.23,110.27,110.1,110.11,27371.0,82.2425,82.2724,82.1455,82.153,27371.0
2018-07-20 13:45:00,110.1,110.12,110.02,110.04,12846.0,82.1455,82.1604,82.0858,82.1008,12846.0
2018-07-20 13:50:00,110.02,110.05,109.96,110.0,15120.0,82.0858,82.1082,82.0411,82.0709,15120.0
2018-07-20 13:55:00,110.0,110.06,110.0,110.03,11646.0,82.0709,82.1157,82.0709,82.0933,11646.0
2018-07-20 14:00:00,110.01,110.07,110.01,110.03,10167.0,82.0784,82.1231,82.0784,82.0933,10167.0
2018-07-20 14:05:00,110.05,110.22,110.05,110.21,36625.0,82.1082,82.2351,82.1082,82.2276,36625.0
2018-07-20 14:10:00,110.21,110.21,110.08,110.1,19815.0,82.2276,82.2276,82.1306,82.1455,19815.0
2018-07-20 14:15:00,110.11,110.15,110.1,110.1,10048.0,82.153,82.1828,82.1455,82.1455,10048.0
2018-07-20 14:20:00,110.1,110.15,110.09,110.11,20711.0,82.1455,82.1828,82.1381,82.153,20711.0
2018-07-20 14:25:00,110.1,110.1,109.99,109.99,29000.0,82.1455,82.1455,82.0635,82.0635,29000.0
2018-07-20 14:30:00,110.02,110.17,110.02,110.09,73467.0,82.0858,82.1978,82.0858,82.1381,73467.0
2018-07-20 14:35:00,110.08,110.14,110.05,110.13,23522.0,82.1306,82.1754,82.1082,82.1679,23522.0
2018-07-20 14:40:00,110.13,110.19,110.1,110.18,15324.0,82.1679,82.2127,82.1455,82.2052,15324.0
2018-07-20 14:45:00,110.19,110.26,110.16,110.26,12359.0,82.2127,82.2649,82.1903,82.2649,12359.0
2018-07-20 14:50:00,110.27,110.32,110.23,110.32,13657.0,82.2724,82.3097,82.2425,82.3097,13657.0
2018-07-20 14:55:00,110.32,110.4,110.3,110.36,19156.0,82.3097,82.3694,82.2947,82.3395,19156.0
2018-07-20 15:00:00,110.36,110.4,110.3,110.3,13983.0,82.3395,82.3694,82.2947,82.2947,13983.0
2018-07-20 15:05:00,110.3,110.38,110.28,110.3,26058.0,82.2947,82.3544,82.2798,82.2947,26058.0
2018-07-20 15:10:00,110.29,110.32,110.23,110.28,32239.0,82.2873,82.3097,82.2425,82.2798,32239.0
2018-07-20 15:15:00,110.3,110.32,110.21,110.25,17436.0,82.2947,82.3097,82.2276,82.2574,17436.0
2018-07-20 15:20:00,110.25,110.27,110.19,110.23,17602.0,82.2574,82.2724,82.2127,82.2425,17602.0
2018-07-20 15:25:00,110.22,110.23,110.14,110.17,25739.0,82.2351,82.2425,82.1754,82.1978,25739.0
2018-07-20 15:30:00,110.17,110.4,110.17,110.4,23366.0,82.1978,82.3694,82.1978,82.3694,23366.0
2018-07-20 15:35:00,110.38,110.4,110.32,110.34,32622.0,82.3544,82.3694,82.3097,82.3246,32622.0
2018-07-20 15:40:00,110.35,110.51,110.35,110.51,33656.0,82.3321,82.4514,82.3321,82.4514,33656.0
2018-07-20 15:45:00,110.51,110.55,110.46,110.47,46900.0,82.4514,82.4813,82.4141,82.4216,46900.0
2018-07-20 15:50:00,110.46,110.46,110.36,110.38,52501.0,82.4141,82.4141,82.3395,82.3544,52501.0
2018-07-20 15:55:00,110.38,110.49,110.32,110.39,188870.0,82.3544,82.4365,82.3097,82.3619,188870.0
2018-07-23 09:30:00,110.23,110.63,110.15,110.28,17390.0,82.2425,82.541,82.1828,82.2798,17390.0
2018-07-23 09:35:00,110.25,110.47,109.81,109.88,17077.0,82.2574,82.4216,81.9292,81.9814,17077.0
2018-07-23 09:40:00,109.82,109.95,109.67,109.7,13823.0,81.9366,82.0336,81.8247,81.8471,13823.0
2018-07-23 09:45:00,109.76,109.77,109.66,109.73,29539.0,81.8919,81.8993,81.8172,81.8695,29539.0
2018-07-23 09:50:00,109.77,109.78,109.65,109.7,9574.0,81.8993,81.9068,81.8098,81.8471,9574.0
2018-07-23 09:55:00,109.67,109.81,109.65,109.76,15480.0,81.8247,81.9292,81.8098,81.8919,15480.0
2018-07-23 10:00:00,109.79,109.79,109.57,109.57,7671.0,81.9142,81.9142,81.7501,81.7501,7671.0
2018-07-23 10:05:00,109.61,109.63,109.39,109.41,17697.0,81.7799,81.7949,81.6158,81.6307,17697.0
2018-07-23 10:10:00,109.4,109.44,109.22,109.22,10440.0,81.6233,81.6531,81.489,81.489,10440.0
2018-07-23 10:15:00,109.25,109.27,109.15,109.21,12803.0,81.5113,81.5263,81.4367,81.4815,12803.0
2018-07-23 10:20:00,109.22,109.24,109.07,109.11,21692.0,81.489,81.5039,81.377,81.4069,21692.0
2018-07-23 10:25:00,109.11,109.2,109.07,109.07,17463.0,81.4069,81.474,81.377,81.377,17463.0
2018-07-23 10:30:00,109.08,109.13,109.03,109.06,15965.0,81.3845,81.4218,81.3472,81.3696,15965.0
2018-07-23 10:35:00,109.05,109.13,108.98,109.0,16315.0,81.3621,81.4218,81.3099,81.3248,16315.0
2018-07-23 10:40:00,109.0,109.04,108.87,108.96,39600.0,81.3248,81.3547,81.2278,81.295,39600.0
2018-07-23 10:45:00,108.98,108.99,108.84,108.92,21616.0,81.3099,81.3174,81.2054,81.2651,21616.0
2018-07-23 10:50:00,108.93,109.03,108.78,108.81,13056.0,81.2726,81.3472,81.1607,81.1831,13056.0
2018-07-23 10:55:00,108.79,108.85,108.71,108.71,14865.0,81.1681,81.2129,81.1085,81.1085,14865.0
2018-07-23 11:00:00,108.69,108.73,108.62,108.69,10795.0,81.0935,81.1234,81.0413,81.0935,10795.0
2018-07-23 11:05:00,108.7,108.7,108.56,108.64,14046.0,81.101,81.101,80.9965,81.0562,14046.0
2018-07-23 11:10:00,108.64,108.69,108.58,108.6,10641.0,81.0562,81.0935,81.0115,81.0264,10641.0
2018-07-23 11:15:00,108.61,108.62,108.46,108.49,13749.0,81.0338,81.0413,80.9219,80.9443,13749.0
2018-07-23 11:20:00,108.48,108.56,108.44,108.49,8746.0,80.9368,80.9965,80.907,80.9443,8746.0
2018-07-23 11:25:00,108.5,108.54,108.33,108.33,8325.0,80.9518,80.9816,80.8249,80.8249,8325.0
2018-07-23 11:30:00,108.35,108.42,108.34,108.36,9395.0,80.8399,80.8921,80.8324,80.8473,9395.0
2018-07-23 11:35:00,108.34,108.42,108.27,108.38,12884.0,80.8324,80.8921,80.7802,80.8622,12884.0
2018-07-23 11:40:00,108.35,108.41,108.33,108.37,7700.0,80.8399,80.8846,80.8249,80.8548,7700.0
2018-07-23 11:45:00,108.37,108.46,108.29,108.29,15719.0,80.8548,80.9219,80.7951,80.7951,15719.0
2018-07-23 11:50:00,108.29,108.34,108.17,108.34,9259.0,80.7951,80.8324,80.7056,80.8324,9259.0
2018-07-23 11:55:00,108.35,108.44,108.29,108.44,9949.0,80.8399,80.907,80.7951,80.907,9949.0
2018-07-23 12:00:00,108.44,108.57,108.44,108.49,10640.0,80.907,81.004,80.907,80.9443,10640.0
2018-07-23 12:05:00,108.51,108.55,108.46,108.52,10867.0,80.9592,80.9891,80.9219,80.9667,10867.0
2018-07-23 12:10:00,108.52,108.53,108.47,108.49,7846.0,80.9667,80.9742,80.9294,80.9443,7846.0
2018-07-23 12:15:00,108.48,108.5,108.42,108.44,8870.0,80.9368,80.9518,80.8921,80.907,8870.0
2018-07-23 12:20:00,108.42,108.51,108.42,108.5,10320.0,80.8921,80.9592,80.8921,80.9518,10320.0
2018-07-23 12:25:00,108.49,108.55,108.47,108.51,22319.0,80.9443,80.9891,80.9294,80.9592,22319.0
2018-07-23 12:30:00,108.52,108.53,108.47,108.53,10471.0,80.9667,80.9742,80.9294,80.9742,10471.0
2018-07-23 12:35:00,108.53,108.62,108.5,108.58,6500.0,80.9742,81.0413,80.9518,81.0115,6500.0
2018-07-23 12:40:00,108.59,108.65,108.58,108.62,5710.0,81.0189,81.0637,81.0115,81.0413,5710.0
2018-07-23 12:45:00,108.62,108.64,108.59,108.61,4392.0,81.0413,81.0562,81.0189,81.0338,4392.0
2018-07-23 12:50:00,108.59,108.62,108.52,108.6,11756.0,81.0189,81.0413,80.9667,81.0264,11756.0
2018-07-23 12:55:00,108.61,108.63,108.58,108.61,6748.0,81.0338,81.0488,81.0115,81.0338,6748.0
2018-07-23 13:00:00,108.62,108.63,108.57,108.62,14886.0,81.0413,81.0488,81.004,81.0413,14886.0
2018-07-23 13:05:00,108.62,108.69,108.62,108.63,6707.0,81.0413,81.0935,81.0413,81.0488,6707.0
2018-07-23 13:10:00,108.64,108.69,108.63,108.69,9106.0,81.0562,81.0935,81.0488,81.0935,9106.0
2018-07-23 13:15:00,108.69,108.84,108.68,108.77,15326.0,81.0935,81.2054,81.0861,81.1532,15326.0
2018-07-23 13:20:00,108.76,108.92,108.76,108.91,25047.0,81.1458,81.2651,81.1458,81.2577,25047.0
2018-07-23 13:25:00,108.9,108.96,108.87,108.96,7954.0,81.2502,81.295,81.2278,81.295,7954.0
2018-07-23 13:30:00,108.96,108.96,108.8,108.87,25988.0,81.295,81.295,81.1756,81.2278,25988.0
2018-07-23 13:35:00,108.87,108.95,108.82,108.95,16611.0,81.2278,81.2875,81.1905,81.2875,16611.0
2018-07-23 13:40:00,108.97,109.15,108.97,109.15,18319.0,81.3024,81.4367,81.3024,81.4367,18319.0
2018-07-23 13:45:00,109.15,109.17,109.11,109.14,7000.0,81.4367,81.4517,81.4069,81.4293,7000.0
2018-07-23 13:50:00,109.15,109.18,109.1,109.18,10257.0,81.4367,81.4591,81.3994,81.4591,10257.0
2018-07-23 13:55:00,109.18,109.22,109.11,109.19,38859.0,81.4591,81.489,81.4069,81.4666,38859.0
2018-07-23 14:00:00,109.19,109.19,109.03,109.15,20343.0,81.4666,81.4666,81.3472,81.4367,20343.0
2018-07-23 14:05:00,109.14,109.15,108.94,108.97,47602.0,81.4293,81.4367,81.2801,81.3024,47602.0
2018-07-23 14:10:00,108.95,109.12,108.92,109.12,124717.0,81.2875,81.4144,81.2651,81.4144,124717.0
2018-07-23 14:15:00,109.12,109.15,108.94,108.94,26192.0,81.4144,81.4367,81.2801,81.2801,26192.0
2018-07-23 14:20:00,108.94,108.94,108.79,108.8,32386.0,81.2801,81.2801,81.1681,81.1756,32386.0
2018-07-23 14:25:00,108.81,108.95,108.81,108.86,30815.0,81.1831,81.2875,81.1831,81.2204,30815.0
2018-07-23 14:30:00,108.85,108.87,108.82,108.84,13788.0,81.2129,81.2278,81.1905,81.2054,13788.0
2018-07-23 14:35:00,108.86,108.9,108.65,108.67,27320.0,81.2204,81.2502,81.0637,81.0786,27320.0
2018-07-23 14:40:00,108.71,108.76,108.62,108.72,35745.0,81.1085,81.1458,81.0413,81.1159,35745.0
2018-07-23 14:45:00,108.71,108.87,108.64,108.87,34342.0,81.1085,81.2278,81.0562,81.2278,34342.0
2018-07-23 14:50:00,108.85,108.92,108.75,108.78,17722.0,81.2129,81.2651,81.1383,81.1607,17722.0
2018-07-23 14:55:00,108.76,108.87,108.69,108.75,40050.0,81.1458,81.2278,81.0935,81.1383,40050.0
2018-07-23 15:00:00,108.73,108.96,108.73,108.88,21912.0,81.1234,81.295,81.1234,81.2353,21912.0
2018-07-23 15:05:00,108.87,108.97,108.87,108.94,10774.0,81.2278,81.3024,81.2278,81.2801,10774.0
2018-07-23 15:10:00,108.94,108.95,108.87,108.88,8614.0,81.2801,81.2875,81.2278,81.2353,8614.0
2018-07-23 15:15:00,108.88,108.89,108.77,108.79,19932.0,81.2353,81.2427,81.1532,81.1681,19932.0
2018-07-23 15:20:00,108.8,108.8,108.75,108.77,14672.0,81.1756,81.1756,81.1383,81.1532,14672.0
2018-07-23 15:25:00,108.77,108.77,108.65,108.72,14264.0,81.1532,81.1532,81.0637,81.1159,14264.0
2018-07-23 15:30:00,108.73,108.79,108.69,108.74,23800.0,81.1234,81.1681,81.0935,81.1308,23800.0
2018-07-23 15:35:00,108.74,108.81,108.69,108.8,36747.0,81.1308,81.1831,81.0935,81.1756,36747.0
2018-07-23 15:40:00,108.8,108.81,108.75,108.77,36800.0,81.1756,81.1831,81.1383,81.1532,36800.0
2018-07-23 15:45:00,108.76,108.82,108.72,108.8,33702.0,81.1458,81.1905,81.1159,81.1756,33702.0
2018-07-23 15:50:00,108.81,108.87,108.77,108.77,30668.0,81.1831,81.2278,81.1532,81.1532,30668.0
2018-07-23 15:55:00,108.78,108.85,108.68,108.76,128979.0,81.1607,81.2129,81.0861,81.1458,128979.0
2018-07-24 09:30:00,108.25,108.94,107.92,108.04,63524.0,80.7652,81.2801,80.519,80.6086,63524.0
2018-07-24 09:35:00,108.03,108.03,107.31,107.53,70880.0,80.6011,80.6011,80.0639,80.2281,70880.0
2018-07-24 09:40:00,107.61,107.77,107.32,107.52,44831.0,80.2877,80.4071,80.0714,80.2206,44831.0
2018-07-24 09:45:00,107.51,107.51,107.04,107.09,40290.0,80.2131,80.2131,79.8625,79.8998,40290.0
2018-07-24 09:50:00,107.07,107.3,106.97,107.24,43917.0,79.8848,80.0565,79.8102,80.0117,43917.0
2018-07-24 09:55:00,107.24,107.3,106.95,107.29,52539.0,80.0117,80.0565,79.7953,80.049,52539.0
2018-07-24 10:00:00,107.29,107.37,107.18,107.22,43535.0,80.049,80.1087,79.9669,79.9968,43535.0
2018-07-24 10:05:00,107.24,107.38,107.07,107.36,70305.0,80.0117,80.1161,79.8848,80.1012,70305.0
2018-07-24 10:10:00,107.36,107.37,107.16,107.19,27972.0,80.1012,80.1087,79.952,79.9744,27972.0
2018-07-24 10:15:00,107.17,107.2,107.03,107.2,60239.0,79.9595,79.9818,79.855,79.9818,60239.0
2018-07-24 10:20:00,107.2,107.34,107.18,107.24,39910.0,79.9818,80.0863,79.9669,80.0117,39910.0
2018-07-24 10:25:00,107.23,107.3,107.06,107.15,39203.0,80.0042,80.0565,79.8774,79.9445,39203.0
2018-07-24 10:30:00,107.17,107.3,107.09,107.23,66614.0,79.9595,80.0565,79.8998,80.0042,66614.0
2018-07-24 10:35:00,107.23,107.27,107.12,107.15,72337.0,80.0042,80.0341,79.9222,79.9445,72337.0
2018-07-24 10:40:00,107.16,107.38,107.16,107.33,34011.0,79.952,80.1161,79.952,80.0788,34011.0
2018-07-24 10:45:00,107.32,107.36,107.15,107.31,25557.0,80.0714,80.1012,79.9445,80.0639,25557.0
2018-07-24 10:50:00,107.31,107.34,107.18,107.2,37459.0,80.0639,80.0863,79.9669,79.9818,37459.0
2018-07-24 10:55:00,107.21,107.27,107.13,107.27,28745.0,79.9893,80.0341,79.9296,80.0341,28745.0
2018-07-24 11:00:00,107.26,107.28,107.15,107.2,50519.0,80.0266,80.0415,79.9445,79.9818,50519.0
2018-07-24 11:05:00,107.2,107.25,107.19,107.22,28098.0,79.9818,80.0191,79.9744,79.9968,28098.0
2018-07-24 11:10:00,107.21,107.35,107.19,107.25,32925.0,79.9893,80.0938,79.9744,80.0191,32925.0
2018-07-24 11:15:00,107.24,107.61,107.24,107.59,26996.0,80.0117,80.2877,80.0117,80.2728,26996.0
2018-07-24 11:20:00,107.59,107.76,107.54,107.75,23429.0,80.2728,80.3997,80.2355,80.3922,23429.0
2018-07-24 11:25:00,107.77,107.81,107.61,107.8,10138.0,80.4071,80.437,80.2877,80.4295,10138.0
2018-07-24 11:30:00,107.84,107.86,107.77,107.86,10253.0,80.4593,80.4743,80.4071,80.4743,10253.0
2018-07-24 11:35:00,107.84,108.05,107.77,107.78,33536.0,80.4593,80.616,80.4071,80.4146,33536.0
2018-07-24 11:40:00,107.76,107.76,107.41,107.6,83217.0,80.3997,80.3997,80.1385,80.2803,83217.0
2018-07-24 11:45:00,107.6,107.61,107.54,107.54,50542.0,80.2803,80.2877,80.2355,80.2355,50542.0
2018-07-24 11:50:00,107.55,107.6,107.49,107.56,30967.0,80.243,80.2803,80.1982,80.2504,30967.0
2018-07-24 11:55:00,107.57,107.57,107.21,107.25,90273.0,80.2579,80.2579,79.9893,80.0191,90273.0
2018-07-24 12:00:00,107.28,107.46,107.27,107.44,31433.0,80.0415,80.1758,80.0341,80.1609,31433.0
2018-07-24 12:05:00,107.46,107.54,107.42,107.53,18479.0,80.1758,80.2355,80.146,80.2281,18479.0
2018-07-24 12:10:00,107.51,107.57,107.46,107.53,24237.0,80.2131,80.2579,80.1758,80.2281,24237.0
2018-07-24 12:15:00,107.52,107.57,107.49,107.53,13970.0,80.2206,80.2579,80.1982,80.2281,13970.0
2018-07-24 12:20:00,107.51,107.56,107.43,107.45,14243.0,80.2131,80.2504,80.1534,80.1684,14243.0
2018-07-24 12:25:00,107.43,107.46,107.25,107.37,33146.0,80.1534,80.1758,80.0191,80.1087,33146.0
2018-07-24 12:30:00,107.4,107.64,107.39,107.64,23776.0,80.1311,80.3101,80.1236,80.3101,23776.0
2018-07-24 12:35:00,107.66,107.66,107.52,107.55,17545.0,80.325,80.325,80.2206,80.243,17545.0
2018-07-24 12:40:00,107.53,107.53,107.32,107.44,23179.0,80.2281,80.2281,80.0714,80.1609,23179.0
2018-07-24 12:45:00,107.45,107.85,107.45,107.82,28032.0,80.1684,80.4668,80.1684,80.4444,28032.0
2018-07-24 12:50:00,107.8,107.86,107.76,107.76,13639.0,80.4295,80.4743,80.3997,80.3997,13639.0
2018-07-24 12:55:00,107.77,107.78,107.41,107.58,38987.0,80.4071,80.4146,80.1385,80.2654,38987.0
2018-07-24 13:00:00,107.53,107.75,107.35,107.7,68362.0,80.2281,80.3922,80.0938,80.3549,68362.0
2018-07-24 13:05:00,107.7,107.71,107.51,107.56,23294.0,80.3549,80.3624,80.2131,80.2504,23294.0
2018-07-24 13:10:00,107.56,107.58,107.48,107.51,30583.0,80.2504,80.2654,80.1907,80.2131,30583.0
2018-07-24 13:15:00,107.48,107.7,107.48,107.69,12757.0,80.1907,80.3549,80.1907,80.3474,12757.0
2018-07-24 13:20:00,107.68,107.72,107.58,107.59,18316.0,80.34,80.3698,80.2654,80.2728,18316.0
2018-07-24 13:25:00,107.59,107.67,107.55,107.65,21432.0,80.2728,80.3325,80.243,80.3176,21432.0
2018-07-24 13:30:00,107.62,107.62,107.53,107.59,9025.0,80.2952,80.2952,80.2281,80.2728,9025.0
2018-07-24 13:35:00,107.59,107.91,107.57,107.82,28844.0,80.2728,80.5116,80.2579,80.4444,28844.0
2018-07-24 13:40:00,107.8,107.8,107.68,107.78,6183.0,80.4295,80.4295,80.34,80.4146,6183.0
2018-07-24 13:45:00,107.77,107.78,107.67,107.71,11913.0,80.4071,80.4146,80.3325,80.3624,11913.0
2018-07-24 13:50:00,107.75,107.76,107.68,107.7,17382.0,80.3922,80.3997,80.34,80.3549,17382.0
2018-07-24 13:55:00,107.71,107.76,107.67,107.69,18586.0,80.3624,80.3997,80.3325,80.3474,18586.0
2018-07-24 14:00:00,107.68,107.74,107.66,107.74,13080.0,80.34,80.3847,80.325,80.3847,13080.0
2018-07-24 14:05:00,107.73,107.89,107.68,107.71,18269.0,80.3773,80.4966,80.34,80.3624,18269.0
2018-07-24 14:10:00,107.75,107.75,107.67,107.67,14372.0,80.3922,80.3922,80.3325,80.3325,14372.0
2018-07-24 14:15:00,107.69,107.75,107.68,107.74,17908.0,80.3474,80.3922,80.34,80.3847,17908.0
2018-07-24 14:20:00,107.74,107.81,107.7,107.81,30832.0,80.3847,80.437,80.3549,80.437,30832.0
2018-07-24 14:25:00,107.83,108.06,107.83,108.01,16147.0,80.4519,80.6235,80.4519,80.5862,16147.0
2018-07-24 14:30:00,108.0,108.07,107.86,108.07,9891.0,80.5787,80.6309,80.4743,80.6309,9891.0
2018-07-24 14:35:00,108.06,108.07,107.98,108.0,15185.0,80.6235,80.6309,80.5638,80.5787,15185.0
2018-07-24 14:40:00,108.01,108.12,107.98,108.11,22790.0,80.5862,80.6683,80.5638,80.6608,22790.0
2018-07-24 14:45:00,108.1,108.15,107.99,107.99,21406.0,80.6533,80.6906,80.5713,80.5713,21406.0
2018-07-24 14:50:00,108.0,108.0,107.93,107.99,9325.0,80.5787,80.5787,80.5265,80.5713,9325.0
2018-07-24 14:55:00,107.99,108.04,107.95,107.97,16740.0,80.5713,80.6086,80.5414,80.5563,16740.0
2018-07-24 15:00:00,107.94,107.95,107.87,107.9,12937.0,80.534,80.5414,80.4817,80.5041,12937.0
2018-07-24 15:05:00,107.88,107.91,107.85,107.88,15370.0,80.4892,80.5116,80.4668,80.4892,15370.0
2018-07-24 15:10:00,107.85,107.9,107.79,107.86,28440.0,80.4668,80.5041,80.422,80.4743,28440.0
2018-07-24 15:15:00,107.87,108.1,107.84,108.04,18809.0,80.4817,80.6533,80.4593,80.6086,18809.0
2018-07-24 15:20:00,108.06,108.06,107.84,107.88,20582.0,80.6235,80.6235,80.4593,80.4892,20582.0
2018-07-24 15:25:00,107.86,107.91,107.72,107.74,29604.0,80.4743,80.5116,80.3698,80.3847,29604.0
2018-07-24 15:30:00,107.76,107.94,107.73,107.93,32524.0,80.3997,80.534,80.3773,80.5265,32524.0
2018-07-24 15:35:00,107.94,107.99,107.87,107.87,27975.0,80.534,80.5713,80.4817,80.4817,27975.0
2018-07-24 15:40:00,107.86,107.87,107.72,107.73,65464.0,80.4743,80.4817,80.3698,80.3773,65464.0
2018-07-24 15:45:00,107.72,107.73,107.61,107.71,70185.0,80.3698,80.3773,80.2877,80.3624,70185.0
2018-07-24 15:50:00,107.71,107.71,107.65,107.7,108480.0,80.3624,80.3624,80.3176,80.3549,108480.0
2018-07-24 15:55:00,107.71,108.01,107.7,107.98,267244.0,80.3624,80.5862,80.3549,80.5638,267244.0
2018-07-25 09:30:00,108.38,108.73,107.78,108.39,25578.0,80.8622,81.1234,80.4146,80.8697,25578.0
2018-07-25 09:35:00,108.4,108.53,108.12,108.12,26811.0,80.8772,80.9742,80.6683,80.6683,26811.0
2018-07-25 09:40:00,108.2,108.43,108.2,108.36,11710.0,80.7279,80.8995,80.7279,80.8473,11710.0
2018-07-25 09:45:00,108.35,108.43,108.27,108.29,16826.0,80.8399,80.8995,80.7802,80.7951,16826.0
2018-07-25 09:50:00,108.32,108.7,108.25,108.62,55790.0,80.8175,81.101,80.7652,81.0413,55790.0
2018-07-25 09:55:00,108.6,108.79,108.56,108.71,66587.0,81.0264,81.1681,80.9965,81.1085,66587.0
2018-07-25 10:00:00,108.7,108.99,108.58,108.92,69064.0,81.101,81.3174,81.0115,81.2651,69064.0
2018-07-25 10:05:00,108.92,109.11,108.92,108.95,15200.0,81.2651,81.4069,81.2651,81.2875,15200.0
2018-07-25 10:10:00,108.92,109.03,108.87,108.87,24196.0,81.2651,81.3472,81.2278,81.2278,24196.0
2018-07-25 10:15:00,108.87,108.98,108.83,108.89,9057.0,81.2278,81.3099,81.198,81.2427,9057.0
2018-07-25 10:20:00,108.92,109.04,108.91,108.92,18581.0,81.2651,81.3547,81.2577,81.2651,18581.0
2018-07-25 10:25:00,108.93,109.11,108.82,108.87,16176.0,81.2726,81.4069,81.1905,81.2278,16176.0
2018-07-25 10:30:00,108.91,109.0,108.69,108.84,20647.0,81.2577,81.3248,81.0935,81.2054,20647.0
2018-07-25 10:35:00,108.84,109.19,108.83,109.19,12637.0,81.2054,81.4666,81.198,81.4666,12637.0
2018-07-25 10:40:00,109.15,109.15,109.0,109.11,14412.0,81.4367,81.4367,81.3248,81.4069,14412.0
2018-07-25 10:45:00,109.11,109.25,109.06,109.06,12021.0,81.4069,81.5113,81.3696,81.3696,12021.0
2018-07-25 10:50:00,109.06,109.21,109.06,109.08,10970.0,81.3696,81.4815,81.3696,81.3845,10970.0
2018-07-25 10:55:00,109.07,109.11,109.0,109.11,22048.0,81.377,81.4069,81.3248,81.4069,22048.0
2018-07-25 11:00:00,109.14,109.29,109.12,109.24,20135.0,81.4293,81.5412,81.4144,81.5039,20135.0
2018-07-25 11:05:00,109.24,109.34,109.14,109.33,25042.0,81.5039,81.5785,81.4293,81.571,25042.0
2018-07-25 11:10:00,109.36,109.43,109.3,109.3,14492.0,81.5934,81.6456,81.5486,81.5486,14492.0
2018-07-25 11:15:00,109.29,109.4,109.26,109.34,15752.0,81.5412,81.6233,81.5188,81.5785,15752.0
2018-07-25 11:20:00,109.3,109.41,109.3,109.35,22438.0,81.5486,81.6307,81.5486,81.586,22438.0
2018-07-25 11:25:00,109.36,109.36,109.21,109.24,11401.0,81.5934,81.5934,81.4815,81.5039,11401.0
2018-07-25 11:30:00,109.27,109.35,109.15,109.16,22977.0,81.5263,81.586,81.4367,81.4442,22977.0
2018-07-25 11:35:00,109.15,109.26,109.15,109.25,20152.0,81.4367,81.5188,81.4367,81.5113,20152.0
2018-07-25 11:40:00,109.33,109.42,109.29,109.29,6058.0,81.571,81.6382,81.5412,81.5412,6058.0
2018-07-25 11:45:00,109.3,109.32,109.17,109.17,5264.0,81.5486,81.5636,81.4517,81.4517,5264.0
2018-07-25 11:50:00,109.17,109.2,109.05,109.06,6452.0,81.4517,81.474,81.3621,81.3696,6452.0
2018-07-25 11:55:00,109.07,109.11,108.99,109.02,8317.0,81.377,81.4069,81.3174,81.3397,8317.0
2018-07-25 12:00:00,109.0,109.01,108.91,108.95,10021.0,81.3248,81.3323,81.2577,81.2875,10021.0
2018-07-25 12:05:00,108.94,108.94,108.75,108.81,7973.0,81.2801,81.2801,81.1383,81.1831,7973.0
2018-07-25 12:10:00,108.79,108.87,108.75,108.86,7597.0,81.1681,81.2278,81.1383,81.2204,7597.0
2018-07-25 12:15:00,108.85,108.85,108.78,108.83,2767.0,81.2129,81.2129,81.1607,81.198,2767.0
2018-07-25 12:20:00,108.84,108.86,108.77,108.86,9383.0,81.2054,81.2204,81.1532,81.2204,9383.0
2018-07-25 12:25:00,108.84,108.87,108.8,108.8,4869.0,81.2054,81.2278,81.1756,81.1756,4869.0
2018-07-25 12:30:00,108.83,108.83,108.71,108.71,6743.0,81.198,81.198,81.1085,81.1085,6743.0
2018-07-25 12:35:00,108.73,108.77,108.7,108.72,8899.0,81.1234,81.1532,81.101,81.1159,8899.0
2018-07-25 12:40:00,108.73,108.74,108.62,108.66,12646.0,81.1234,81.1308,81.0413,81.0711,12646.0
2018-07-25 12:45:00,108.64,108.77,108.64,108.76,8783.0,81.0562,81.1532,81.0562,81.1458,8783.0
2018-07-25 12:50:00,108.78,108.78,108.73,108.74,7117.0,81.1607,81.1607,81.1234,81.1308,7117.0
2018-07-25 12:55:00,108.78,108.79,108.7,108.71,8397.0,81.1607,81.1681,81.101,81.1085,8397.0
2018-07-25 13:00:00,108.7,108.71,108.64,108.69,7647.0,81.101,81.1085,81.0562,81.0935,7647.0
2018-07-25 13:05:00,108.69,108.75,108.69,108.73,6035.0,81.0935,81.1383,81.0935,81.1234,6035.0
2018-07-25 13:10:00,108.72,108.74,108.7,108.7,5150.0,81.1159,81.1308,81.101,81.101,5150.0
2018-07-25 13:15:00,108.7,108.72,108.64,108.66,2820.0,81.101,81.1159,81.0562,81.0711,2820.0
2018-07-25 13:20:00,108.69,108.72,108.68,108.71,4513.0,81.0935,81.1159,81.0861,81.1085,4513.0
2018-07-25 13:25:00,108.7,108.71,108.61,108.68,8037.0,81.101,81.1085,81.0338,81.0861,8037.0
2018-07-25 13:30:00,108.69,108.71,108.65,108.66,5348.0,81.0935,81.1085,81.0637,81.0711,5348.0
2018-07-25 13:35:00,108.67,108.71,108.6,108.68,8711.0,81.0786,81.1085,81.0264,81.0861,8711.0
2018-07-25 13:40:00,108.7,108.75,108.66,108.74,28685.0,81.101,81.1383,81.0711,81.1308,28685.0
2018-07-25 13:45:00,108.73,108.9,108.7,108.87,41397.0,81.1234,81.2502,81.101,81.2278,41397.0
2018-07-25 13:50:00,108.86,108.95,108.86,108.92,7619.0,81.2204,81.2875,81.2204,81.2651,7619.0
2018-07-25 13:55:00,108.9,108.92,108.84,108.84,12431.0,81.2502,81.2651,81.2054,81.2054,12431.0
2018-07-25 14:00:00,108.84,108.91,108.77,108.87,42822.0,81.2054,81.2577,81.1532,81.2278,42822.0
2018-07-25 14:05:00,108.87,108.87,108.68,108.68,9389.0,81.2278,81.2278,81.0861,81.0861,9389.0
2018-07-25 14:10:00,108.69,108.69,108.55,108.58,21220.0,81.0935,81.0935,80.9891,81.0115,21220.0
2018-07-25 14:15:00,108.58,108.65,108.56,108.63,24636.0,81.0115,81.0637,80.9965,81.0488,24636.0
2018-07-25 14:20:00,108.65,108.67,108.55,108.56,13584.0,81.0637,81.0786,80.9891,80.9965,13584.0
2018-07-25 14:25:00,108.59,108.65,108.58,108.63,10786.0,81.0189,81.0637,81.0115,81.0488,10786.0
2018-07-25 14:30:00,108.65,108.72,108.61,108.72,13400.0,81.0637,81.1159,81.0338,81.1159,13400.0
2018-07-25 14:35:00,108.71,108.82,108.71,108.72,13306.0,81.1085,81.1905,81.1085,81.1159,13306.0
2018-07-25 14:40:00,108.71,108.71,108.59,108.67,13776.0,81.1085,81.1085,81.0189,81.0786,13776.0
2018-07-25 14:45:00,108.67,108.82,108.65,108.82,15189.0,81.0786,81.1905,81.0637,81.1905,15189.0
2018-07-25 14:50:00,108.79,108.81,108.7,108.7,15680.0,81.1681,81.1831,81.101,81.101,15680.0
2018-07-25 14:55:00,108.7,108.72,108.65,108.71,10110.0,81.101,81.1159,81.0637,81.1085,10110.0
2018-07-25 15:00:00,108.73,108.79,108.7,108.71,10113.0,81.1234,81.1681,81.101,81.1085,10113.0
2018-07-25 15:05:00,108.73,108.8,108.73,108.76,8567.0,81.1234,81.1756,81.1234,81.1458,8567.0
2018-07-25 15:10:00,108.78,109.0,108.78,108.99,64071.0,81.1607,81.3248,81.1607,81.3174,64071.0
2018-07-25 15:15:00,108.98,108.98,108.79,108.81,41347.0,81.3099,81.3099,81.1681,81.1831,41347.0
2018-07-25 15:20:00,108.81,108.82,108.69,108.72,51535.0,81.1831,81.1905,81.0935,81.1159,51535.0
2018-07-25 15:25:00,108.74,108.88,108.69,108.82,32450.0,81.1308,81.2353,81.0935,81.1905,32450.0
2018-07-25 15:30:00,108.82,108.84,108.77,108.81,8591.0,81.1905,81.2054,81.1532,81.1831,8591.0
2018-07-25 15:35:00,108.82,108.94,108.81,108.91,27483.0,81.1905,81.2801,81.1831,81.2577,27483.0
2018-07-25 15:40:00,108.91,108.96,108.81,108.96,57440.0,81.2577,81.295,81.1831,81.295,57440.0
2018-07-25 15:45:00,108.95,108.97,108.83,108.95,63140.0,81.2875,81.3024,81.198,81.2875,63140.0
2018-07-25 15:50:00,108.98,109.07,108.98,109.07,41121.0,81.3099,81.377,81.3099,81.377,41121.0
2018-07-25 15:55:00,109.07,109.07,108.82,108.94,185731.0,81.377,81.377,81.1905,81.2801,185731.0
2018-07-26 09:30:00,109.24,109.85,109.24,109.67,32083.0,81.5039,81.959,81.5039,81.8247,32083.0
2018-07-26 09:35:00,109.7,109.79,109.35,109.59,8841.0,81.8471,81.9142,81.586,81.765,8841.0
2018-07-26 09:40:00,109.61,109.86,109.56,109.76,30038.0,81.7799,81.9665,81.7426,81.8919,30038.0
2018-07-26 09:45:00,109.8,109.87,109.57,109.57,44544.0,81.9217,81.9739,81.7501,81.7501,44544.0
2018-07-26 09:50:00,109.6,109.6,109.35,109.45,36791.0,81.7725,81.7725,81.586,81.6606,36791.0
2018-07-26 09:55:00,109.45,109.64,109.33,109.38,114442.0,81.6606,81.8023,81.571,81.6083,114442.0
2018-07-26 10:00:00,109.39,109.81,109.34,109.7,54066.0,81.6158,81.9292,81.5785,81.8471,54066.0
2018-07-26 10:05:00,109.71,109.71,109.59,109.67,15984.0,81.8545,81.8545,81.765,81.8247,15984.0
2018-07-26 10:10:00,109.69,109.74,109.59,109.69,13693.0,81.8396,81.8769,81.765,81.8396,13693.0
2018-07-26 10:15:00,109.7,109.71,109.62,109.63,5443.0,81.8471,81.8545,81.7874,81.7949,5443.0
2018-07-26 10:20:00,109.68,109.71,109.56,109.7,9957.0,81.8322,81.8545,81.7426,81.8471,9957.0
2018-07-26 10:25:00,109.69,109.69,109.5,109.52,12734.0,81.8396,81.8396,81.6979,81.7128,12734.0
2018-07-26 10:30:00,109.51,109.65,109.5,109.65,8222.0,81.7053,81.8098,81.6979,81.8098,8222.0
2018-07-26 10:35:00,109.65,109.65,109.61,109.64,32416.0,81.8098,81.8098,81.7799,81.8023,32416.0
2018-07-26 10:40:00,109.64,109.65,109.5,109.51,26973.0,81.8023,81.8098,81.6979,81.7053,26973.0
2018-07-26 10:45:00,109.53,109.57,109.49,109.5,5501.0,81.7203,81.7501,81.6904,81.6979,5501.0
2018-07-26 10:50:00,109.52,109.52,109.35,109.49,13945.0,81.7128,81.7128,81.586,81.6904,13945.0
2018-07-26 10:55:00,109.5,109.67,109.5,109.67,15641.0,81.6979,81.8247,81.6979,81.8247,15641.0
2018-07-26 11:00:00,109.67,109.67,109.43,109.53,5992.0,81.8247,81.8247,81.6456,81.7203,5992.0
2018-07-26 11:05:00,109.54,109.59,109.42,109.47,12263.0,81.7277,81.765,81.6382,81.6755,12263.0
2018-07-26 11:10:00,109.46,109.54,109.41,109.49,3600.0,81.668,81.7277,81.6307,81.6904,3600.0
2018-07-26 11:15:00,109.46,109.46,109.38,109.42,4738.0,81.668,81.668,81.6083,81.6382,4738.0
2018-07-26 11:20:00,109.41,109.44,109.33,109.42,4960.0,81.6307,81.6531,81.571,81.6382,4960.0
2018-07-26 11:25:00,109.4,109.46,109.37,109.45,10614.0,81.6233,81.668,81.6009,81.6606,10614.0
2018-07-26 11:30:00,109.43,109.48,109.4,109.44,4411.0,81.6456,81.6829,81.6233,81.6531,4411.0
2018-07-26 11:35:00,109.43,109.46,109.38,109.4,6135.0,81.6456,81.668,81.6083,81.6233,6135.0
2018-07-26 11:40:00,109.39,109.44,109.34,109.41,18027.0,81.6158,81.6531,81.5785,81.6307,18027.0
2018-07-26 11:45:00,109.4,109.51,109.4,109.51,12668.0,81.6233,81.7053,81.6233,81.7053,12668.0
2018-07-26 11:50:00,109.51,109.52,109.39,109.43,4954.0,81.7053,81.7128,81.6158,81.6456,4954.0
2018-07-26 11:55:00,109.45,109.53,109.43,109.52,6740.0,81.6606,81.7203,81.6456,81.7128,6740.0
2018-07-26 12:00:00,109.5,109.58,109.42,109.44,4323.0,81.6979,81.7576,81.6382,81.6531,4323.0
2018-07-26 12:05:00,109.47,109.55,109.47,109.54,8030.0,81.6755,81.7352,81.6755,81.7277,8030.0
2018-07-26 12:10:00,109.52,109.52,109.41,109.41,5700.0,81.7128,81.7128,81.6307,81.6307,5700.0
2018-07-26 12:15:00,109.4,109.5,109.4,109.45,2821.0,81.6233,81.6979,81.6233,81.6606,2821.0
2018-07-26 12:20:00,109.44,109.44,109.38,109.4,3579.0,81.6531,81.6531,81.6083,81.6233,3579.0
2018-07-26 12:25:00,109.39,109.41,109.29,109.31,3900.0,81.6158,81.6307,81.5412,81.5561,3900.0
2018-07-26 12:30:00,109.33,109.48,109.33,109.45,12658.0,81.571,81.6829,81.571,81.6606,12658.0
2018-07-26 12:35:00,109.44,109.48,109.42,109.46,2600.0,81.6531,81.6829,81.6382,81.668,2600.0
2018-07-26 12:40:00,109.49,109.5,109.46,109.46,3412.0,81.6904,81.6979,81.668,81.668,3412.0
2018-07-26 12:45:00,109.5,109.5,109.3,109.32,3611.0,81.6979,81.6979,81.5486,81.5636,3611.0
2018-07-26 12:50:00,109.36,109.37,109.26,109.26,5719.0,81.5934,81.6009,81.5188,81.5188,5719.0
2018-07-26 12:55:00,109.29,109.43,109.29,109.4,5805.0,81.5412,81.6456,81.5412,81.6233,5805.0
2018-07-26 13:00:00,109.34,109.48,109.34,109.48,10627.0,81.5785,81.6829,81.5785,81.6829,10627.0
2018-07-26 13:05:00,109.47,109.52,109.44,109.48,14434.0,81.6755,81.7128,81.6531,81.6829,14434.0
2018-07-26 13:10:00,109.46,109.46,109.32,109.36,7928.0,81.668,81.668,81.5636,81.5934,7928.0
2018-07-26 13:15:00,109.36,109.46,109.3,109.42,4731.0,81.5934,81.668,81.5486,81.6382,4731.0
2018-07-26 13:20:00,109.44,109.45,109.41,109.41,37371.0,81.6531,81.6606,81.6307,81.6307,37371.0
2018-07-26 13:25:00,109.4,109.42,109.29,109.34,5411.0,81.6233,81.6382,81.5412,81.5785,5411.0
2018-07-26 13:30:00,109.34,109.43,109.33,109.4,13243.0,81.5785,81.6456,81.571,81.6233,13243.0
2018-07-26 13:35:00,109.45,109.45,109.38,109.42,32698.0,81.6606,81.6606,81.6083,81.6382,32698.0
2018-07-26 13:40:00,109.41,109.41,109.34,109.36,4400.0,81.6307,81.6307,81.5785,81.5934,4400.0
2018-07-26 13:45:00,109.38,109.42,109.37,109.4,10304.0,81.6083,81.6382,81.6009,81.6233,10304.0
2018-07-26 13:50:00,109.4,109.41,109.34,109.4,46344.0,81.6233,81.6307,81.5785,81.6233,46344.0
2018-07-26 13:55:00,109.4,109.43,109.37,109.4,45283.0,81.6233,81.6456,81.6009,81.6233,45283.0
2018-07-26 14:00:00,109.41,109.41,109.38,109.4,11488.0,81.6307,81.6307,81.6083,81.6233,11488.0
2018-07-26 14:05:00,109.41,109.51,109.41,109.51,7546.0,81.6307,81.7053,81.6307,81.7053,7546.0
2018-07-26 14:10:00,109.53,109.61,109.52,109.58,4200.0,81.7203,81.7799,81.7128,81.7576,4200.0
2018-07-26 14:15:00,109.58,109.64,109.58,109.59,9387.0,81.7576,81.8023,81.7576,81.765,9387.0
2018-07-26 14:20:00,109.59,109.63,109.56,109.57,7165.0,81.765,81.7949,81.7426,81.7501,7165.0
2018-07-26 14:25:00,109.58,109.63,109.56,109.6,10102.0,81.7576,81.7949,81.7426,81.7725,10102.0
2018-07-26 14:30:00,109.6,109.62,109.55,109.61,6624.0,81.7725,81.7874,81.7352,81.7799,6624.0
2018-07-26 14:35:00,109.61,109.61,109.53,109.54,15306.0,81.7799,81.7799,81.7203,81.7277,15306.0
2018-07-26 14:40:00,109.54,109.59,109.53,109.58,6982.0,81.7277,81.765,81.7203,81.7576,6982.0
2018-07-26 14:45:00,109.59,109.61,109.58,109.59,5969.0,81.765,81.7799,81.7576,81.765,5969.0
2018-07-26 14:50:00,109.58,109.59,109.52,109.52,13001.0,81.7576,81.765,81.7128,81.7128,13001.0
2018-07-26 14:55:00,109.52,109.62,109.52,109.58,9597.0,81.7128,81.7874,81.7128,81.7576,9597.0
2018-07-26 15:00:00,109.58,109.6,109.5,109.51,11071.0,81.7576,81.7725,81.6979,81.7053,11071.0
2018-07-26 15:05:00,109.52,109.53,109.4,109.41,8718.0,81.7128,81.7203,81.6233,81.6307,8718.0
2018-07-26 15:10:00,109.4,109.46,109.35,109.42,12383.0,81.6233,81.668,81.586,81.6382,12383.0
2018-07-26 15:15:00,109.4,109.44,109.28,109.38,35192.0,81.6233,81.6531,81.5337,81.6083,35192.0
2018-07-26 15:20:00,109.37,109.41,109.37,109.4,15519.0,81.6009,81.6307,81.6009,81.6233,15519.0
2018-07-26 15:25:00,109.4,109.5,109.4,109.48,10181.0,81.6233,81.6979,81.6233,81.6829,10181.0
2018-07-26 15:30:00,109.47,109.53,109.45,109.45,28537.0,81.6755,81.7203,81.6606,81.6606,28537.0
2018-07-26 15:35:00,109.46,109.47,109.39,109.4,28336.0,81.668,81.6755,81.6158,81.6233,28336.0
2018-07-26 15:40:00,109.41,109.42,109.37,109.4,16559.0,81.6307,81.6382,81.6009,81.6233,16559.0
2018-07-26 15:45:00,109.38,109.42,109.36,109.38,31531.0,81.6083,81.6382,81.5934,81.6083,31531.0
2018-07-26 15:50:00,109.37,109.41,109.34,109.39,43668.0,81.6009,81.6307,81.5785,81.6158,43668.0
2018-07-26 15:55:00,109.4,109.63,109.16,109.56,162409.0,81.6233,81.7949,81.4442,81.7426,162409.0
2018-07-27 09:30:00,109.95,109.95,109.42,109.42,20875.0,82.0336,82.0336,81.6382,81.6382,20875.0
2018-07-27 09:35:00,109.42,109.94,109.4,109.83,14217.0,81.6382,82.0262,81.6233,81.9441,14217.0
2018-07-27 09:40:00,109.89,110.16,109.85,110.16,10922.0,81.9888,82.1903,81.959,82.1903,10922.0
2018-07-27 09:45:00,110.23,110.35,110.13,110.16,6458.0,82.2425,82.3321,82.1679,82.1903,6458.0
2018-07-27 09:50:00,110.11,110.2,109.88,110.0,26922.0,82.153,82.2201,81.9814,82.0709,26922.0
2018-07-27 09:55:00,110.01,110.08,109.9,109.9,5930.0,82.0784,82.1306,81.9963,81.9963,5930.0
2018-07-27 10:00:00,109.95,110.03,109.85,109.89,7273.0,82.0336,82.0933,81.959,81.9888,7273.0
2018-07-27 10:05:00,109.89,109.97,109.84,109.93,6760.0,81.9888,82.0485,81.9515,82.0187,6760.0
2018-07-27 10:10:00,109.95,110.03,109.88,109.94,24179.0,82.0336,82.0933,81.9814,82.0262,24179.0
2018-07-27 10:15:00,109.92,109.98,109.85,109.85,7785.0,82.0112,82.056,81.959,81.959,7785.0
2018-07-27 10:20:00,109.79,109.99,109.79,109.97,10122.0,81.9142,82.0635,81.9142,82.0485,10122.0
2018-07-27 10:25:00,109.94,110.05,109.85,110.02,11190.0,82.0262,82.1082,81.959,82.0858,11190.0
2018-07-27 10:30:00,110.08,110.24,110.06,110.23,10799.0,82.1306,82.25,82.1157,82.2425,10799.0
2018-07-27 10:35:00,110.2,110.22,110.1,110.2,9904.0,82.2201,82.2351,82.1455,82.2201,9904.0
2018-07-27 10:40:00,110.19,110.2,109.97,110.0,8762.0,82.2127,82.2201,82.0485,82.0709,8762.0
2018-07-27 10:45:00,110.0,110.0,109.88,109.94,12575.0,82.0709,82.0709,81.9814,82.0262,12575.0
2018-07-27 10:50:00,109.99,110.05,109.94,109.97,8228.0,82.0635,82.1082,82.0262,82.0485,8228.0
2018-07-27 10:55:00,109.95,110.03,109.85,109.99,41523.0,82.0336,82.0933,81.959,82.0635,41523.0
2018-07-27 11:00:00,109.98,110.04,109.87,109.9,30722.0,82.056,82.1008,81.9739,81.9963,30722.0
2018-07-27 11:05:00,109.9,109.9,109.83,109.86,18072.0,81.9963,81.9963,81.9441,81.9665,18072.0
2018-07-27 11:10:00,109.85,109.87,109.77,109.79,4616.0,81.959,81.9739,81.8993,81.9142,4616.0
2018-07-27 11:15:00,109.77,109.77,109.61,109.73,8479.0,81.8993,81.8993,81.7799,81.8695,8479.0
2018-07-27 11:20:00,109.71,109.77,109.69,109.69,4712.0,81.8545,81.8993,81.8396,81.8396,4712.0
2018-07-27 11:25:00,109.68,109.79,109.61,109.67,7219.0,81.8322,81.9142,81.7799,81.8247,7219.0
2018-07-27 11:30:00,109.67,109.88,109.66,109.81,7064.0,81.8247,81.9814,81.8172,81.9292,7064.0
2018-07-27 11:35:00,109.82,109.99,109.82,109.99,18320.0,81.9366,82.0635,81.9366,82.0635,18320.0
2018-07-27 11:40:00,109.99,110.01,109.91,109.97,11656.0,82.0635,82.0784,82.0038,82.0485,11656.0
2018-07-27 11:45:00,109.96,110.09,109.95,109.95,5323.0,82.0411,82.1381,82.0336,82.0336,5323.0
2018-07-27 11:50:00,109.93,109.95,109.86,109.88,6325.0,82.0187,82.0336,81.9665,81.9814,6325.0
2018-07-27 11:55:00,109.85,109.87,109.68,109.77,6975.0,81.959,81.9739,81.8322,81.8993,6975.0
2018-07-27 12:00:00,109.77,109.78,109.57,109.65,27430.0,81.8993,81.9068,81.7501,81.8098,27430.0
2018-07-27 12:05:00,109.65,109.66,109.49,109.55,20275.0,81.8098,81.8172,81.6904,81.7352,20275.0
2018-07-27 12:10:00,109.55,109.62,109.53,109.57,14198.0,81.7352,81.7874,81.7203,81.7501,14198.0
2018-07-27 12:15:00,109.57,109.61,109.48,109.48,8735.0,81.7501,81.7799,81.6829,81.6829,8735.0
2018-07-27 12:20:00,109.48,109.52,109.41,109.5,7287.0,81.6829,81.7128,81.6307,81.6979,7287.0
2018-07-27 12:25:00,109.48,109.55,109.47,109.5,9241.0,81.6829,81.7352,81.6755,81.6979,9241.0
2018-07-27 12:30:00,109.5,109.55,109.47,109.5,5887.0,81.6979,81.7352,81.6755,81.6979,5887.0
2018-07-27 12:35:00,109.5,109.53,109.47,109.52,7129.0,81.6979,81.7203,81.6755,81.7128,7129.0
2018-07-27 12:40:00,109.48,109.54,109.46,109.53,5800.0,81.6829,81.7277,81.668,81.7203,5800.0
2018-07-27 12:45:00,109.54,109.55,109.44,109.46,10865.0,81.7277,81.7352,81.6531,81.668,10865.0
2018-07-27 12:50:00,109.48,109.56,109.48,109.5,11538.0,81.6829,81.7426,81.6829,81.6979,11538.0
2018-07-27 12:55:00,109.52,109.57,109.49,109.53,31121.0,81.7128,81.7501,81.6904,81.7203,31121.0
2018-07-27 13:00:00,109.52,109.87,109.48,109.87,33645.0,81.7128,81.9739,81.6829,81.9739,33645.0
2018-07-27 13:05:00,109.88,109.88,109.78,109.78,4290.0,81.9814,81.9814,81.9068,81.9068,4290.0
2018-07-27 13:10:00,109.73,109.73,109.58,109.65,4399.0,81.8695,81.8695,81.7576,81.8098,4399.0
2018-07-27 13:15:00,109.65,109.65,109.57,109.61,4500.0,81.8098,81.8098,81.7501,81.7799,4500.0
2018-07-27 13:20:00,109.61,109.62,109.54,109.55,3964.0,81.7799,81.7874,81.7277,81.7352,3964.0
2018-07-27 13:25:00,109.56,109.56,109.41,109.51,9110.0,81.7426,81.7426,81.6307,81.7053,9110.0
2018-07-27 13:30:00,109.51,109.55,109.46,109.52,5699.0,81.7053,81.7352,81.668,81.7128,5699.0
2018-07-27 13:35:00,109.52,109.53,109.45,109.52,6361.0,81.7128,81.7203,81.6606,81.7128,6361.0
2018-07-27 13:40:00,109.54,109.54,109.46,109.51,5063.0,81.7277,81.7277,81.668,81.7053,5063.0
2018-07-27 13:45:00,109.49,109.53,109.45,109.51,7636.0,81.6904,81.7203,81.6606,81.7053,7636.0
2018-07-27 13:50:00,109.49,109.49,109.33,109.38,7700.0,81.6904,81.6904,81.571,81.6083,7700.0
2018-07-27 13:55:00,109.36,109.4,109.35,109.37,8360.0,81.5934,81.6233,81.586,81.6009,8360.0
2018-07-27 14:00:00,109.34,109.39,109.31,109.36,4900.0,81.5785,81.6158,81.5561,81.5934,4900.0
2018-07-27 14:05:00,109.41,109.43,109.38,109.4,6459.0,81.6307,81.6456,81.6083,81.6233,6459.0
2018-07-27 14:10:00,109.4,109.43,109.37,109.41,4498.0,81.6233,81.6456,81.6009,81.6307,4498.0
2018-07-27 14:15:00,109.41,109.42,109.26,109.31,10510.0,81.6307,81.6382,81.5188,81.5561,10510.0
2018-07-27 14:20:00,109.28,109.37,109.25,109.31,8500.0,81.5337,81.6009,81.5113,81.5561,8500.0
2018-07-27 14:25:00,109.33,109.42,109.33,109.37,7550.0,81.571,81.6382,81.571,81.6009,7550.0
2018-07-27 14:30:00,109.37,109.47,109.31,109.4,9963.0,81.6009,81.6755,81.5561,81.6233,9963.0
2018-07-27 14:35:00,109.37,109.42,109.33,109.33,10352.0,81.6009,81.6382,81.571,81.571,10352.0
2018-07-27 14:40:00,109.31,109.35,109.29,109.29,9628.0,81.5561,81.586,81.5412,81.5412,9628.0
2018-07-27 14:45:00,109.28,109.28,109.16,109.19,6610.0,81.5337,81.5337,81.4442,81.4666,6610.0
2018-07-27 14:50:00,109.19,109.26,109.16,109.25,11793.0,81.4666,81.5188,81.4442,81.5113,11793.0
2018-07-27 14:55:00,109.25,109.26,109.18,109.21,18276.0,81.5113,81.5188,81.4591,81.4815,18276.0
2018-07-27 15:00:00,109.19,109.28,109.19,109.22,25612.0,81.4666,81.5337,81.4666,81.489,25612.0
2018-07-27 15:05:00,109.22,109.22,109.14,109.15,8723.0,81.489,81.489,81.4293,81.4367,8723.0
2018-07-27 15:10:00,109.16,109.23,109.16,109.18,6986.0,81.4442,81.4964,81.4442,81.4591,6986.0
2018-07-27 15:15:00,109.18,109.38,109.17,109.34,8850.0,81.4591,81.6083,81.4517,81.5785,8850.0
2018-07-27 15:20:00,109.37,109.49,109.37,109.44,12106.0,81.6009,81.6904,81.6009,81.6531,12106.0
2018-07-27 15:25:00,109.45,109.45,109.34,109.34,7080.0,81.6606,81.6606,81.5785,81.5785,7080.0
2018-07-27 15:30:00,109.34,109.43,109.33,109.39,17253.0,81.5785,81.6456,81.571,81.6158,17253.0
2018-07-27 15:35:00,109.39,109.45,109.34,109.37,23981.0,81.6158,81.6606,81.5785,81.6009,23981.0
2018-07-27 15:40:00,109.36,109.37,109.24,109.28,35477.0,81.5934,81.6009,81.5039,81.5337,35477.0
2018-07-27 15:45:00,109.28,109.28,109.17,109.17,36964.0,81.5337,81.5337,81.4517,81.4517,36964.0
2018-07-27 15:50:00,109.17,109.26,109.0,109.0,78307.0,81.4517,81.5188,81.3248,81.3248,78307.0
2018-07-27 15:55:00,108.99,109.15,108.99,109.07,119022.0,81.3174,81.4367,81.3174,81.377,119022.0
2018-07-30 09:30:00,108.99,109.09,108.61,108.83,23537.0,81.3174,81.392,81.0338,81.198,23537.0
2018-07-30 09:35:00,108.75,109.19,108.75,109.13,12850.0,81.1383,81.4666,81.1383,81.4218,12850.0
2018-07-30 09:40:00,109.09,109.15,108.96,109.03,19530.0,81.392,81.4367,81.295,81.3472,19530.0
2018-07-30 09:45:00,109.0,109.3,108.83,108.83,21915.0,81.3248,81.5486,81.198,81.198,21915.0
2018-07-30 09:50:00,108.79,108.88,108.53,108.61,7933.0,81.1681,81.2353,80.9742,81.0338,7933.0
2018-07-30 09:55:00,108.53,108.61,108.37,108.54,7729.0,80.9742,81.0338,80.8548,80.9816,7729.0
2018-07-30 10:00:00,108.58,108.59,108.23,108.25,8822.0,81.0115,81.0189,80.7503,80.7652,8822.0
2018-07-30 10:05:00,108.22,108.62,108.16,108.57,18795.0,80.7429,81.0413,80.6981,81.004,18795.0
2018-07-30 10:10:00,108.61,108.62,108.33,108.37,7109.0,81.0338,81.0413,80.8249,80.8548,7109.0
2018-07-30 10:15:00,108.42,108.52,108.32,108.39,10692.0,80.8921,80.9667,80.8175,80.8697,10692.0
2018-07-30 10:20:00,108.37,108.4,108.22,108.4,9132.0,80.8548,80.8772,80.7429,80.8772,9132.0
2018-07-30 10:25:00,108.39,108.65,108.36,108.62,12618.0,80.8697,81.0637,80.8473,81.0413,12618.0
2018-07-30 10:30:00,108.69,108.71,108.53,108.53,5714.0,81.0935,81.1085,80.9742,80.9742,5714.0
2018-07-30 10:35:00,108.52,108.52,108.4,108.47,10531.0,80.9667,80.9667,80.8772,80.9294,10531.0
2018-07-30 10:40:00,108.48,108.53,108.38,108.5,10049.0,80.9368,80.9742,80.8622,80.9518,10049.0
2018-07-30 10:45:00,108.51,108.58,108.42,108.42,15811.0,80.9592,81.0115,80.8921,80.8921,15811.0
2018-07-30 10:50:00,108.45,108.65,108.44,108.65,34719.0,80.9145,81.0637,80.907,81.0637,34719.0
2018-07-30 10:55:00,108.66,108.95,108.65,108.85,13868.0,81.0711,81.2875,81.0637,81.2129,13868.0
2018-07-30 11:00:00,108.85,108.89,108.8,108.84,9674.0,81.2129,81.2427,81.1756,81.2054,9674.0
2018-07-30 11:05:00,108.86,108.89,108.7,108.71,14003.0,81.2204,81.2427,81.101,81.1085,14003.0
2018-07-30 11:10:00,108.68,108.73,108.63,108.69,8605.0,81.0861,81.1234,81.0488,81.0935,8605.0
2018-07-30 11:15:00,108.68,108.77,108.56,108.77,14170.0,81.0861,81.1532,80.9965,81.1532,14170.0
2018-07-30 11:20:00,108.79,108.94,108.78,108.91,6973.0,81.1681,81.2801,81.1607,81.2577,6973.0
2018-07-30 11:25:00,108.92,109.12,108.92,109.11,38354.0,81.2651,81.4144,81.2651,81.4069,38354.0
2018-07-30 11:30:00,109.14,109.16,109.04,109.07,8673.0,81.4293,81.4442,81.3547,81.377,8673.0
2018-07-30 11:35:00,109.08,109.21,109.05,109.2,11714.0,81.3845,81.4815,81.3621,81.474,11714.0
2018-07-30 11:40:00,109.2,109.27,109.09,109.17,79003.0,81.474,81.5263,81.392,81.4517,79003.0
2018-07-30 11:45:00,109.15,109.17,108.92,108.92,18866.0,81.4367,81.4517,81.2651,81.2651,18866.0
2018-07-30 11:50:00,108.93,109.12,108.88,109.07,11769.0,81.2726,81.4144,81.2353,81.377,11769.0
2018-07-30 11:55:00,109.05,109.07,108.98,109.04,14592.0,81.3621,81.377,81.3099,81.3547,14592.0
2018-07-30 12:00:00,109.04,109.06,108.92,108.94,7225.0,81.3547,81.3696,81.2651,81.2801,7225.0
2018-07-30 12:05:00,108.94,109.04,108.92,109.04,5300.0,81.2801,81.3547,81.2651,81.3547,5300.0
2018-07-30 12:10:00,109.04,109.13,108.97,109.1,11262.0,81.3547,81.4218,81.3024,81.3994,11262.0
2018-07-30 12:15:00,109.1,109.12,109.07,109.1,7126.0,81.3994,81.4144,81.377,81.3994,7126.0
2018-07-30 12:20:00,109.12,109.21,109.08,109.21,6110.0,81.4144,81.4815,81.3845,81.4815,6110.0
2018-07-30 12:25:00,109.21,109.25,109.21,109.22,4110.0,81.4815,81.5113,81.4815,81.489,4110.0
2018-07-30 12:30:00,109.22,109.29,109.22,109.27,6922.0,81.489,81.5412,81.489,81.5263,6922.0
2018-07-30 12:35:00,109.31,109.35,109.29,109.31,7756.0,81.5561,81.586,81.5412,81.5561,7756.0
2018-07-30 12:40:00,109.31,109.35,109.26,109.34,5100.0,81.5561,81.586,81.5188,81.5785,5100.0
2018-07-30 12:45:00,109.37,109.37,109.25,109.29,53360.0,81.6009,81.6009,81.5113,81.5412,53360.0
2018-07-30 12:50:00,109.3,109.38,109.26,109.28,13334.0,81.5486,81.6083,81.5188,81.5337,13334.0
2018-07-30 12:55:00,109.26,109.31,109.26,109.3,7285.0,81.5188,81.5561,81.5188,81.5486,7285.0
2018-07-30 13:00:00,109.3,109.31,109.22,109.28,7221.0,81.5486,81.5561,81.489,81.5337,7221.0
2018-07-30 13:05:00,109.27,109.31,109.26,109.31,11986.0,81.5263,81.5561,81.5188,81.5561,11986.0
2018-07-30 13:10:00,109.29,109.29,109.18,109.18,4652.0,81.5412,81.5412,81.4591,81.4591,4652.0
2018-07-30 13:15:00,109.2,109.28,109.08,109.08,15000.0,81.474,81.5337,81.3845,81.3845,15000.0
2018-07-30 13:20:00,109.1,109.13,108.98,109.05,21351.0,81.3994,81.4218,81.3099,81.3621,21351.0
2018-07-30 13:25:00,109.05,109.1,109.02,109.07,7961.0,81.3621,81.3994,81.3397,81.377,7961.0
2018-07-30 13:30:00,109.06,109.13,109.06,109.09,5910.0,81.3696,81.4218,81.3696,81.392,5910.0
2018-07-30 13:35:00,109.12,109.13,109.06,109.08,7658.0,81.4144,81.4218,81.3696,81.3845,7658.0
2018-07-30 13:40:00,109.07,109.27,109.06,109.27,12207.0,81.377,81.5263,81.3696,81.5263,12207.0
2018-07-30 13:45:00,109.27,109.41,109.27,109.36,27654.0,81.5263,81.6307,81.5263,81.5934,27654.0
2018-07-30 13:50:00,109.37,109.54,109.37,109.52,19243.0,81.6009,81.7277,81.6009,81.7128,19243.0
2018-07-30 13:55:00,109.53,109.55,109.45,109.45,19998.0,81.7203,81.7352,81.6606,81.6606,19998.0
2018-07-30 14:00:00,109.45,109.59,109.43,109.53,19982.0,81.6606,81.765,81.6456,81.7203,19982.0
2018-07-30 14:05:00,109.56,109.57,109.42,109.45,96676.0,81.7426,81.7501,81.6382,81.6606,96676.0
2018-07-30 14:10:00,109.46,109.54,109.46,109.53,13645.0,81.668,81.7277,81.668,81.7203,13645.0
2018-07-30 14:15:00,109.53,109.58,109.5,109.58,19787.0,81.7203,81.7576,81.6979,81.7576,19787.0
2018-07-30 14:20:00,109.58,109.7,109.57,109.7,12344.0,81.7576,81.8471,81.7501,81.8471,12344.0
2018-07-30 14:25:00,109.7,109.74,109.62,109.65,10528.0,81.8471,81.8769,81.7874,81.8098,10528.0
2018-07-30 14:30:00,109.64,109.72,109.64,109.7,10243.0,81.8023,81.862,81.8023,81.8471,10243.0
2018-07-30 14:35:00,109.7,109.75,109.55,109.57,30390.0,81.8471,81.8844,81.7352,81.7501,30390.0
2018-07-30 14:40:00,109.55,109.58,109.55,109.58,14537.0,81.7352,81.7576,81.7352,81.7576,14537.0
2018-07-30 14:45:00,109.6,109.66,109.56,109.65,40031.0,81.7725,81.8172,81.7426,81.8098,40031.0
2018-07-30 14:50:00,109.65,109.66,109.5,109.51,24345.0,81.8098,81.8172,81.6979,81.7053,24345.0
2018-07-30 14:55:00,109.5,109.63,109.5,109.62,17384.0,81.6979,81.7949,81.6979,81.7874,17384.0
2018-07-30 15:00:00,109.6,109.6,109.49,109.54,17401.0,81.7725,81.7725,81.6904,81.7277,17401.0
2018-07-30 15:05:00,109.54,109.62,109.5,109.52,10389.0,81.7277,81.7874,81.6979,81.7128,10389.0
2018-07-30 15:10:00,109.5,109.5,109.38,109.4,9659.0,81.6979,81.6979,81.6083,81.6233,9659.0
2018-07-30 15:15:00,109.4,109.5,109.4,109.46,14144.0,81.6233,81.6979,81.6233,81.668,14144.0
2018-07-30 15:20:00,109.44,109.55,109.42,109.52,22080.0,81.6531,81.7352,81.6382,81.7128,22080.0
2018-07-30 15:25:00,109.52,109.54,109.5,109.53,13472.0,81.7128,81.7277,81.6979,81.7203,13472.0
2018-07-30 15:30:00,109.54,109.64,109.5,109.59,21206.0,81.7277,81.8023,81.6979,81.765,21206.0
2018-07-30 15:35:00,109.58,109.67,109.55,109.61,16497.0,81.7576,81.8247,81.7352,81.7799,16497.0
2018-07-30 15:40:00,109.61,109.62,109.5,109.58,31828.0,81.7799,81.7874,81.6979,81.7576,31828.0
2018-07-30 15:45:00,109.58,109.65,109.55,109.59,37237.0,81.7576,81.8098,81.7352,81.765,37237.0
2018-07-30 15:50:00,109.58,109.74,109.57,109.67,60851.0,81.7576,81.8769,81.7501,81.8247,60851.0
2018-07-30 15:55:00,109.68,109.68,109.53,109.62,102926.0,81.8322,81.8322,81.7203,81.7874,102926.0
2018-07-31 09:30:00,109.58,110.81,109.55,110.38,24419.0,81.7576,82.6753,81.7352,82.3544,24419.0
2018-07-31 09:35:00,110.46,110.68,110.41,110.68,6380.0,82.4141,82.5783,82.3768,82.5783,6380.0
2018-07-31 09:40:00,110.69,110.78,110.58,110.63,4084.0,82.5857,82.6529,82.5037,82.541,4084.0
2018-07-31 09:45:00,110.69,110.81,110.59,110.64,16210.0,82.5857,82.6753,82.5111,82.5484,16210.0
2018-07-31 09:50:00,110.62,110.97,110.55,110.75,17833.0,82.5335,82.7946,82.4813,82.6305,17833.0
2018-07-31 09:55:00,110.75,110.75,110.57,110.67,10378.0,82.6305,82.6305,82.4962,82.5708,10378.0
2018-07-31 10:00:00,110.73,110.91,110.57,110.8,20877.0,82.6156,82.7499,82.4962,82.6678,20877.0
2018-07-31 10:05:00,110.87,110.95,110.75,110.77,14637.0,82.72,82.7797,82.6305,82.6454,14637.0
2018-07-31 10:10:00,110.76,110.93,110.75,110.83,11405.0,82.638,82.7648,82.6305,82.6902,11405.0
2018-07-31 10:15:00,110.78,111.0,110.78,110.86,16467.0,82.6529,82.817,82.6529,82.7126,16467.0
2018-07-31 10:20:00,110.84,110.91,110.77,110.79,21008.0,82.6976,82.7499,82.6454,82.6603,21008.0
2018-07-31 10:25:00,110.77,110.98,110.74,110.77,28676.0,82.6454,82.8021,82.623,82.6454,28676.0
2018-07-31 10:30:00,110.77,110.89,110.73,110.82,7247.0,82.6454,82.7349,82.6156,82.6827,7247.0
2018-07-31 10:35:00,110.78,110.89,110.78,110.8,6907.0,82.6529,82.7349,82.6529,82.6678,6907.0
2018-07-31 10:40:00,110.84,110.94,110.8,110.94,13953.0,82.6976,82.7723,82.6678,82.7723,13953.0
2018-07-31 10:45:00,110.89,110.97,110.82,110.97,13696.0,82.7349,82.7946,82.6827,82.7946,13696.0
2018-07-31 10:50:00,110.98,111.03,110.92,110.94,16895.0,82.8021,82.8394,82.7573,82.7723,16895.0
2018-07-31 10:55:00,110.95,111.05,110.94,110.97,33671.0,82.7797,82.8543,82.7723,82.7946,33671.0
2018-07-31 11:00:00,110.94,111.01,110.85,110.89,7072.0,82.7723,82.8245,82.7051,82.7349,7072.0
2018-07-31 11:05:00,110.9,111.13,110.88,111.13,12081.0,82.7424,82.914,82.7275,82.914,12081.0
2018-07-31 11:10:00,111.13,111.21,111.07,111.07,6374.0,82.914,82.9737,82.8692,82.8692,6374.0
2018-07-31 11:15:00,111.08,111.13,111.05,111.12,7353.0,82.8767,82.914,82.8543,82.9065,7353.0
2018-07-31 11:20:00,111.12,111.13,110.92,110.92,6938.0,82.9065,82.914,82.7573,82.7573,6938.0
2018-07-31 11:25:00,110.95,110.98,110.84,110.87,22346.0,82.7797,82.8021,82.6976,82.72,22346.0
2018-07-31 11:30:00,110.88,111.12,110.88,111.03,7838.0,82.7275,82.9065,82.7275,82.8394,7838.0
2018-07-31 11:35:00,111.05,111.18,111.01,111.03,9360.0,82.8543,82.9513,82.8245,82.8394,9360.0
2018-07-31 11:40:00,111.04,111.07,110.93,110.94,4686.0,82.8469,82.8692,82.7648,82.7723,4686.0
2018-07-31 11:45:00,110.97,110.97,110.77,110.85,13835.0,82.7946,82.7946,82.6454,82.7051,13835.0
2018-07-31 11:50:00,110.84,110.86,110.79,110.82,15440.0,82.6976,82.7126,82.6603,82.6827,15440.0
2018-07-31 11:55:00,110.8,110.8,110.61,110.7,17372.0,82.6678,82.6678,82.526,82.5932,17372.0
2018-07-31 12:00:00,110.64,110.88,110.63,110.86,9988.0,82.5484,82.7275,82.541,82.7126,9988.0
2018-07-31 12:05:00,110.87,110.95,110.81,110.94,8302.0,82.72,82.7797,82.6753,82.7723,8302.0
2018-07-31 12:10:00,110.95,111.07,110.94,111.04,6371.0,82.7797,82.8692,82.7723,82.8469,6371.0
2018-07-31 12:15:00,111.06,111.1,110.94,110.97,4885.0,82.8618,82.8916,82.7723,82.7946,4885.0
2018-07-31 12:20:00,110.93,111.04,110.93,110.97,3839.0,82.7648,82.8469,82.7648,82.7946,3839.0
2018-07-31 12:25:00,110.95,111.2,110.95,111.16,3344.0,82.7797,82.9662,82.7797,82.9364,3344.0
2018-07-31 12:30:00,111.18,111.26,111.15,111.25,4575.0,82.9513,83.011,82.9289,83.0035,4575.0
2018-07-31 12:35:00,111.23,111.25,111.13,111.16,6027.0,82.9886,83.0035,82.914,82.9364,6027.0
2018-07-31 12:40:00,111.18,111.35,111.17,111.35,5934.0,82.9513,83.0782,82.9439,83.0782,5934.0
2018-07-31 12:45:00,111.36,111.4,111.31,111.36,8683.0,83.0856,83.1155,83.0483,83.0856,8683.0
2018-07-31 12:50:00,111.36,111.36,111.28,111.28,13708.0,83.0856,83.0856,83.0259,83.0259,13708.0
2018-07-31 12:55:00,111.26,111.26,111.19,111.22,7041.0,83.011,83.011,82.9588,82.9812,7041.0
2018-07-31 13:00:00,111.21,111.24,111.2,111.22,9382.0,82.9737,82.9961,82.9662,82.9812,9382.0
2018-07-31 13:05:00,111.2,111.2,110.99,111.03,24099.0,82.9662,82.9662,82.8096,82.8394,24099.0
2018-07-31 13:10:00,111.0,111.02,110.95,110.97,23350.0,82.817,82.8319,82.7797,82.7946,23350.0
2018-07-31 13:15:00,110.96,110.96,110.83,110.9,5552.0,82.7872,82.7872,82.6902,82.7424,5552.0
2018-07-31 13:20:00,110.9,110.93,110.84,110.85,8967.0,82.7424,82.7648,82.6976,82.7051,8967.0
2018-07-31 13:25:00,110.88,111.08,110.87,111.0,7883.0,82.7275,82.8767,82.72,82.817,7883.0
2018-07-31 13:30:00,111.0,111.0,110.86,110.92,7598.0,82.817,82.817,82.7126,82.7573,7598.0
2018-07-31 13:35:00,110.91,110.99,110.89,110.98,7776.0,82.7499,82.8096,82.7349,82.8021,7776.0
2018-07-31 13:40:00,110.98,111.02,110.9,110.96,20069.0,82.8021,82.8319,82.7424,82.7872,20069.0
2018-07-31 13:45:00,110.98,111.11,110.95,111.08,18392.0,82.8021,82.8991,82.7797,82.8767,18392.0
2018-07-31 13:50:00,111.09,111.18,110.97,110.97,5735.0,82.8842,82.9513,82.7946,82.7946,5735.0
2018-07-31 13:55:00,110.95,110.97,110.89,110.92,8038.0,82.7797,82.7946,82.7349,82.7573,8038.0
2018-07-31 14:00:00,110.92,110.97,110.85,110.89,11491.0,82.7573,82.7946,82.7051,82.7349,11491.0
2018-07-31 14:05:00,110.89,110.95,110.86,110.93,8331.0,82.7349,82.7797,82.7126,82.7648,8331.0
2018-07-31 14:10:00,110.93,110.96,110.86,110.91,5515.0,82.7648,82.7872,82.7126,82.7499,5515.0
2018-07-31 14:15:00,110.89,110.91,110.8,110.86,15354.0,82.7349,82.7499,82.6678,82.7126,15354.0
2018-07-31 14:20:00,110.87,110.93,110.83,110.84,16730.0,82.72,82.7648,82.6902,82.6976,16730.0
2018-07-31 14:25:00,110.87,110.88,110.71,110.82,25718.0,82.72,82.7275,82.6006,82.6827,25718.0
2018-07-31 14:30:00,110.82,110.82,110.69,110.69,20424.0,82.6827,82.6827,82.5857,82.5857,20424.0
2018-07-31 14:35:00,110.7,110.9,110.7,110.9,13717.0,82.5932,82.7424,82.5932,82.7424,13717.0
2018-07-31 14:40:00,110.86,110.98,110.86,110.97,7002.0,82.7126,82.8021,82.7126,82.7946,7002.0
2018-07-31 14:45:00,110.95,110.98,110.9,110.94,5067.0,82.7797,82.8021,82.7424,82.7723,5067.0
2018-07-31 14:50:00,110.93,111.02,110.93,111.01,10762.0,82.7648,82.8319,82.7648,82.8245,10762.0
2018-07-31 14:55:00,111.02,111.06,110.97,111.01,26042.0,82.8319,82.8618,82.7946,82.8245,26042.0
2018-07-31 15:00:00,111.0,111.0,110.88,110.95,22334.0,82.817,82.817,82.7275,82.7797,22334.0
2018-07-31 15:05:00,110.95,111.07,110.95,111.04,12320.0,82.7797,82.8692,82.7797,82.8469,12320.0
2018-07-31 15:10:00,111.04,111.04,110.88,110.89,16415.0,82.8469,82.8469,82.7275,82.7349,16415.0
2018-07-31 15:15:00,110.9,110.92,110.81,110.85,14381.0,82.7424,82.7573,82.6753,82.7051,14381.0
2018-07-31 15:20:00,110.85,110.96,110.81,110.96,6861.0,82.7051,82.7872,82.6753,82.7872,6861.0
2018-07-31 15:25:00,110.96,110.96,110.86,110.89,12780.0,82.7872,82.7872,82.7126,82.7349,12780.0
2018-07-31 15:30:00,110.91,110.91,110.81,110.82,58605.0,82.7499,82.7499,82.6753,82.6827,58605.0
2018-07-31 15:35:00,110.82,110.87,110.81,110.81,29090.0,82.6827,82.72,82.6753,82.6753,29090.0
2018-07-31 15:40:00,110.81,110.89,110.79,110.87,34788.0,82.6753,82.7349,82.6603,82.72,34788.0
2018-07-31 15:45:00,110.88,110.89,110.48,110.55,62639.0,82.7275,82.7349,82.429,82.4813,62639.0
2018-07-31 15:50:00,110.55,110.77,110.53,110.76,44973.0,82.4813,82.6454,82.4664,82.638,44973.0
2018-07-31 15:55:00,110.76,111.05,110.76,110.85,185477.0,82.638,82.8543,82.638,82.7051,185477.0
2018-08-01 09:30:00,110.16,110.43,109.61,110.03,25468.0,82.1903,82.3917,81.7799,82.0933,25468.0
2018-08-01 09:35:00,109.94,110.02,109.55,109.81,26804.0,82.0262,82.0858,81.7352,81.9292,26804.0
2018-08-01 09:40:00,109.79,109.79,109.55,109.73,17099.0,81.9142,81.9142,81.7352,81.8695,17099.0
2018-08-01 09:45:00,109.76,109.76,109.54,109.76,8711.0,81.8919,81.8919,81.7277,81.8919,8711.0
2018-08-01 09:50:00,109.72,109.88,109.69,109.74,5570.0,81.862,81.9814,81.8396,81.8769,5570.0
2018-08-01 09:55:00,109.76,109.88,109.76,109.84,4350.0,81.8919,81.9814,81.8919,81.9515,4350.0
2018-08-01 10:00:00,109.82,110.2,109.82,110.18,15794.0,81.9366,82.2201,81.9366,82.2052,15794.0
2018-08-01 10:05:00,110.21,110.33,110.1,110.27,14474.0,82.2276,82.3171,82.1455,82.2724,14474.0
2018-08-01 10:10:00,110.28,110.48,110.25,110.48,5953.0,82.2798,82.429,82.2574,82.429,5953.0
2018-08-01 10:15:00,110.48,110.48,110.27,110.41,7907.0,82.429,82.429,82.2724,82.3768,7907.0
2018-08-01 10:20:00,110.44,110.45,110.19,110.33,7568.0,82.3992,82.4067,82.2127,82.3171,7568.0
2018-08-01 10:25:00,110.26,110.29,110.08,110.25,7597.0,82.2649,82.2873,82.1306,82.2574,7597.0
2018-08-01 10:30:00,110.18,110.25,110.12,110.25,4790.0,82.2052,82.2574,82.1604,82.2574,4790.0
2018-08-01 10:35:00,110.23,110.36,110.2,110.29,9545.0,82.2425,82.3395,82.2201,82.2873,9545.0
2018-08-01 10:40:00,110.31,110.54,110.28,110.54,12961.0,82.3022,82.4738,82.2798,82.4738,12961.0
2018-08-01 10:45:00,110.54,110.57,110.44,110.44,8460.0,82.4738,82.4962,82.3992,82.3992,8460.0
2018-08-01 10:50:00,110.49,110.65,110.46,110.62,9800.0,82.4365,82.5559,82.4141,82.5335,9800.0
2018-08-01 10:55:00,110.69,110.77,110.63,110.77,14135.0,82.5857,82.6454,82.541,82.6454,14135.0
2018-08-01 11:00:00,110.77,110.94,110.76,110.94,12455.0,82.6454,82.7723,82.638,82.7723,12455.0
2018-08-01 11:05:00,110.91,110.91,110.78,110.78,2993.0,82.7499,82.7499,82.6529,82.6529,2993.0
2018-08-01 11:10:00,110.77,110.77,110.53,110.54,3200.0,82.6454,82.6454,82.4664,82.4738,3200.0
2018-08-01 11:15:00,110.52,110.56,110.48,110.54,16940.0,82.4589,82.4887,82.429,82.4738,16940.0
2018-08-01 11:20:00,110.54,110.77,110.51,110.73,7329.0,82.4738,82.6454,82.4514,82.6156,7329.0
2018-08-01 11:25:00,110.77,110.9,110.77,110.78,5385.0,82.6454,82.7424,82.6454,82.6529,5385.0
2018-08-01 11:30:00,110.74,110.88,110.7,110.84,7912.0,82.623,82.7275,82.5932,82.6976,7912.0
2018-08-01 11:35:00,110.91,110.96,110.82,110.86,7350.0,82.7499,82.7872,82.6827,82.7126,7350.0
2018-08-01 11:40:00,110.91,111.01,110.89,111.01,9228.0,82.7499,82.8245,82.7349,82.8245,9228.0
2018-08-01 11:45:00,111.01,111.13,110.96,111.13,3717.0,82.8245,82.914,82.7872,82.914,3717.0
2018-08-01 11:50:00,111.08,111.08,110.99,111.01,3969.0,82.8767,82.8767,82.8096,82.8245,3969.0
2018-08-01 11:55:00,111.01,111.13,111.0,111.12,2778.0,82.8245,82.914,82.817,82.9065,2778.0
2018-08-01 12:00:00,111.14,111.15,111.05,111.07,7304.0,82.9215,82.9289,82.8543,82.8692,7304.0
2018-08-01 12:05:00,111.06,111.24,111.01,111.22,5820.0,82.8618,82.9961,82.8245,82.9812,5820.0
2018-08-01 12:10:00,111.25,111.25,111.15,111.21,4157.0,83.0035,83.0035,82.9289,82.9737,4157.0
2018-08-01 12:15:00,111.22,111.32,111.22,111.31,4163.0,82.9812,83.0558,82.9812,83.0483,4163.0
2018-08-01 12:20:00,111.34,111.35,111.25,111.26,6100.0,83.0707,83.0782,83.0035,83.011,6100.0
2018-08-01 12:25:00,111.25,111.38,111.24,111.33,9187.0,83.0035,83.1005,82.9961,83.0632,9187.0
2018-08-01 12:30:00,111.36,111.55,111.33,111.54,6359.0,83.0856,83.2274,83.0632,83.2199,6359.0
2018-08-01 12:35:00,111.57,111.6,111.53,111.54,8170.0,83.2423,83.2647,83.2124,83.2199,8170.0
2018-08-01 12:40:00,111.54,111.55,111.33,111.38,6441.0,83.2199,83.2274,83.0632,83.1005,6441.0
2018-08-01 12:45:00,111.38,111.43,111.14,111.2,13986.0,83.1005,83.1378,82.9215,82.9662,13986.0
2018-08-01 12:50:00,111.25,111.36,111.21,111.36,6702.0,83.0035,83.0856,82.9737,83.0856,6702.0
2018-08-01 12:55:00,111.36,111.36,111.25,111.31,7268.0,83.0856,83.0856,83.0035,83.0483,7268.0
2018-08-01 13:00:00,111.27,111.28,111.22,111.28,4093.0,83.0185,83.0259,82.9812,83.0259,4093.0
2018-08-01 13:05:00,111.26,111.31,111.22,111.28,4476.0,83.011,83.0483,82.9812,83.0259,4476.0
2018-08-01 13:10:00,111.29,111.35,111.26,111.32,3110.0,83.0334,83.0782,83.011,83.0558,3110.0
2018-08-01 13:15:00,111.3,111.32,111.2,111.23,6423.0,83.0408,83.0558,82.9662,82.9886,6423.0
2018-08-01 13:20:00,111.2,111.2,111.09,111.09,12720.0,82.9662,82.9662,82.8842,82.8842,12720.0
2018-08-01 13:25:00,111.1,111.14,111.04,111.14,12945.0,82.8916,82.9215,82.8469,82.9215,12945.0
2018-08-01 13:30:00,111.16,111.3,111.15,111.23,13447.0,82.9364,83.0408,82.9289,82.9886,13447.0
2018-08-01 13:35:00,111.22,111.25,111.2,111.2,7952.0,82.9812,83.0035,82.9662,82.9662,7952.0
2018-08-01 13:40:00,111.2,111.22,111.07,111.11,11223.0,82.9662,82.9812,82.8692,82.8991,11223.0
2018-08-01 13:45:00,111.11,111.15,111.05,111.05,13901.0,82.8991,82.9289,82.8543,82.8543,13901.0
2018-08-01 13:50:00,111.04,111.06,111.0,111.0,13438.0,82.8469,82.8618,82.817,82.817,13438.0
2018-08-01 13:55:00,111.03,111.15,111.01,111.1,14148.0,82.8394,82.9289,82.8245,82.8916,14148.0
2018-08-01 14:00:00,111.09,111.25,110.91,111.19,12229.0,82.8842,83.0035,82.7499,82.9588,12229.0
2018-08-01 14:05:00,111.25,111.37,111.16,111.32,26864.0,83.0035,83.0931,82.9364,83.0558,26864.0
2018-08-01 14:10:00,111.33,111.41,111.32,111.36,11515.0,83.0632,83.1229,83.0558,83.0856,11515.0
2018-08-01 14:15:00,111.36,111.42,111.33,111.42,18174.0,83.0856,83.1304,83.0632,83.1304,18174.0
2018-08-01 14:20:00,111.42,111.42,111.2,111.2,10453.0,83.1304,83.1304,82.9662,82.9662,10453.0
2018-08-01 14:25:00,111.2,111.24,111.1,111.1,10925.0,82.9662,82.9961,82.8916,82.8916,10925.0
2018-08-01 14:30:00,111.1,111.18,111.06,111.06,8970.0,82.8916,82.9513,82.8618,82.8618,8970.0
2018-08-01 14:35:00,111.06,111.31,111.06,111.26,10202.0,82.8618,83.0483,82.8618,83.011,10202.0
2018-08-01 14:40:00,111.29,111.35,111.26,111.3,8769.0,83.0334,83.0782,83.011,83.0408,8769.0
2018-08-01 14:45:00,111.28,111.29,111.12,111.13,10051.0,83.0259,83.0334,82.9065,82.914,10051.0
2018-08-01 14:50:00,111.16,111.3,111.12,111.28,26133.0,82.9364,83.0408,82.9065,83.0259,26133.0
2018-08-01 14:55:00,111.27,111.35,111.25,111.26,13389.0,83.0185,83.0782,83.0035,83.011,13389.0
2018-08-01 15:00:00,111.24,111.29,111.12,111.12,16131.0,82.9961,83.0334,82.9065,82.9065,16131.0
2018-08-01 15:05:00,111.13,111.23,111.13,111.16,13190.0,82.914,82.9886,82.914,82.9364,13190.0
2018-08-01 15:10:00,111.15,111.16,111.08,111.11,12356.0,82.9289,82.9364,82.8767,82.8991,12356.0
2018-08-01 15:15:00,111.1,111.14,111.03,111.07,20179.0,82.8916,82.9215,82.8394,82.8692,20179.0
2018-08-01 15:20:00,111.07,111.17,111.07,111.14,10781.0,82.8692,82.9439,82.8692,82.9215,10781.0
2018-08-01 15:25:00,111.14,111.18,111.09,111.14,15686.0,82.9215,82.9513,82.8842,82.9215,15686.0
2018-08-01 15:30:00,111.14,111.36,111.12,111.34,12505.0,82.9215,83.0856,82.9065,83.0707,12505.0
2018-08-01 15:35:00,111.35,111.42,111.35,111.41,22201.0,83.0782,83.1304,83.0782,83.1229,22201.0
2018-08-01 15:40:00,111.42,111.52,111.38,111.47,26969.0,83.1304,83.205,83.1005,83.1677,26969.0
2018-08-01 15:45:00,111.47,111.48,111.38,111.47,49435.0,83.1677,83.1751,83.1005,83.1677,49435.0
2018-08-01 15:50:00,111.45,111.69,111.44,111.68,39099.0,83.1528,83.3318,83.1453,83.3244,39099.0
2018-08-01 15:55:00,111.68,111.68,111.55,111.55,138969.0,83.3244,83.3244,83.2274,83.2274,138969.0
2018-08-02 09:30:00,111.68,111.93,111.5,111.68,29610.0,83.3244,83.5109,83.1901,83.3244,29610.0
2018-08-02 09:35:00,111.73,111.9,111.6,111.65,11116.0,83.3617,83.4885,83.2647,83.302,11116.0
2018-08-02 09:40:00,111.64,111.8,111.51,111.64,6200.0,83.2945,83.4139,83.1975,83.2945,6200.0
2018-08-02 09:45:00,111.66,111.84,111.66,111.81,7614.0,83.3094,83.4437,83.3094,83.4214,7614.0
2018-08-02 09:50:00,111.82,111.98,111.75,111.92,20990.0,83.4288,83.5482,83.3766,83.5034,20990.0
2018-08-02 09:55:00,111.91,111.95,111.64,111.67,12547.0,83.496,83.5258,83.2945,83.3169,12547.0
2018-08-02 10:00:00,111.62,111.62,111.3,111.48,12881.0,83.2796,83.2796,83.0408,83.1751,12881.0
2018-08-02 10:05:00,111.53,111.53,111.08,111.15,4069.0,83.2124,83.2124,82.8767,82.9289,4069.0
2018-08-02 10:10:00,111.17,111.25,111.06,111.22,6574.0,82.9439,83.0035,82.8618,82.9812,6574.0
2018-08-02 10:15:00,111.21,111.31,111.16,111.17,7229.0,82.9737,83.0483,82.9364,82.9439,7229.0
2018-08-02 10:20:00,111.15,111.29,111.02,111.25,21033.0,82.9289,83.0334,82.8319,83.0035,21033.0
2018-08-02 10:25:00,111.23,111.26,111.06,111.19,9799.0,82.9886,83.011,82.8618,82.9588,9799.0
2018-08-02 10:30:00,111.25,111.38,111.22,111.3,5931.0,83.0035,83.1005,82.9812,83.0408,5931.0
2018-08-02 10:35:00,111.3,111.5,111.24,111.46,3741.0,83.0408,83.1901,82.9961,83.1602,3741.0
2018-08-02 10:40:00,111.46,111.48,111.22,111.36,12414.0,83.1602,83.1751,82.9812,83.0856,12414.0
2018-08-02 10:45:00,111.32,111.65,111.32,111.55,7192.0,83.0558,83.302,83.0558,83.2274,7192.0
2018-08-02 10:50:00,111.61,111.65,111.49,111.51,18609.0,83.2721,83.302,83.1826,83.1975,18609.0
2018-08-02 10:55:00,111.51,111.66,111.51,111.58,14445.0,83.1975,83.3094,83.1975,83.2498,14445.0
2018-08-02 11:00:00,111.57,111.67,111.52,111.63,7528.0,83.2423,83.3169,83.205,83.2871,7528.0
2018-08-02 11:05:00,111.59,111.64,111.56,111.58,9038.0,83.2572,83.2945,83.2348,83.2498,9038.0
2018-08-02 11:10:00,111.59,111.65,111.52,111.55,6038.0,83.2572,83.302,83.205,83.2274,6038.0
2018-08-02 11:15:00,111.54,111.58,111.44,111.54,3822.0,83.2199,83.2498,83.1453,83.2199,3822.0
2018-08-02 11:20:00,111.55,111.56,111.48,111.48,4087.0,83.2274,83.2348,83.1751,83.1751,4087.0
2018-08-02 11:25:00,111.46,111.51,111.35,111.35,3600.0,83.1602,83.1975,83.0782,83.0782,3600.0
2018-08-02 11:30:00,111.37,111.4,111.28,111.36,12287.0,83.0931,83.1155,83.0259,83.0856,12287.0
2018-08-02 11:35:00,111.37,111.4,111.14,111.14,5200.0,83.0931,83.1155,82.9215,82.9215,5200.0
2018-08-02 11:40:00,111.16,111.31,111.15,111.2,4002.0,82.9364,83.0483,82.9289,82.9662,4002.0
2018-08-02 11:45:00,111.22,111.4,111.21,111.3,9273.0,82.9812,83.1155,82.9737,83.0408,9273.0
2018-08-02 11:50:00,111.33,111.5,111.32,111.45,5757.0,83.0632,83.1901,83.0558,83.1528,5757.0
2018-08-02 11:55:00,111.49,111.63,111.49,111.63,2320.0,83.1826,83.2871,83.1826,83.2871,2320.0
2018-08-02 12:00:00,111.62,111.68,111.54,111.55,4010.0,83.2796,83.3244,83.2199,83.2274,4010.0
2018-08-02 12:05:00,111.56,111.61,111.56,111.57,3000.0,83.2348,83.2721,83.2348,83.2423,3000.0
2018-08-02 12:10:00,111.58,111.63,111.51,111.6,4100.0,83.2498,83.2871,83.1975,83.2647,4100.0
2018-08-02 12:15:00,111.62,111.68,111.61,111.64,2788.0,83.2796,83.3244,83.2721,83.2945,2788.0
2018-08-02 12:20:00,111.64,111.69,111.61,111.64,3132.0,83.2945,83.3318,83.2721,83.2945,3132.0
2018-08-02 12:25:00,111.65,111.66,111.39,111.39,7527.0,83.302,83.3094,83.108,83.108,7527.0
2018-08-02 12:30:00,111.4,111.42,111.23,111.27,5344.0,83.1155,83.1304,82.9886,83.0185,5344.0
2018-08-02 12:35:00,111.29,111.3,111.22,111.26,5331.0,83.0334,83.0408,82.9812,83.011,5331.0
2018-08-02 12:40:00,111.24,111.24,111.11,111.22,4906.0,82.9961,82.9961,82.8991,82.9812,4906.0
2018-08-02 12:45:00,111.19,111.26,111.13,111.19,5003.0,82.9588,83.011,82.914,82.9588,5003.0
2018-08-02 12:50:00,111.17,111.23,111.15,111.17,8887.0,82.9439,82.9886,82.9289,82.9439,8887.0
2018-08-02 12:55:00,111.19,111.24,111.15,111.15,2282.0,82.9588,82.9961,82.9289,82.9289,2282.0
2018-08-02 13:00:00,111.13,111.24,111.13,111.24,3075.0,82.914,82.9961,82.914,82.9961,3075.0
2018-08-02 13:05:00,111.25,111.31,111.23,111.3,9161.0,83.0035,83.0483,82.9886,83.0408,9161.0
2018-08-02 13:10:00,111.29,111.31,111.23,111.27,7135.0,83.0334,83.0483,82.9886,83.0185,7135.0
2018-08-02 13:15:00,111.28,111.28,111.09,111.09,13148.0,83.0259,83.0259,82.8842,82.8842,13148.0
2018-08-02 13:20:00,111.1,111.16,110.98,111.07,9442.0,82.8916,82.9364,82.8021,82.8692,9442.0
2018-08-02 13:25:00,111.09,111.19,111.08,111.14,5980.0,82.8842,82.9588,82.8767,82.9215,5980.0
2018-08-02 13:30:00,111.16,111.16,111.11,111.12,6734.0,82.9364,82.9364,82.8991,82.9065,6734.0
2018-08-02 13:35:00,111.13,111.13,111.02,111.12,22990.0,82.914,82.914,82.8319,82.9065,22990.0
2018-08-02 13:40:00,111.13,111.22,111.11,111.16,28079.0,82.914,82.9812,82.8991,82.9364,28079.0
2018-08-02 13:45:00,111.14,111.24,111.12,111.2,5098.0,82.9215,82.9961,82.9065,82.9662,5098.0
2018-08-02 13:50:00,111.2,111.28,111.19,111.23,4271.0,82.9662,83.0259,82.9588,82.9886,4271.0
2018-08-02 13:55:00,111.24,111.28,111.22,111.22,3255.0,82.9961,83.0259,82.9812,82.9812,3255.0
2018-08-02 14:00:00,111.24,111.4,111.23,111.38,3589.0,82.9961,83.1155,82.9886,83.1005,3589.0
2018-08-02 14:05:00,111.37,111.42,111.29,111.34,8763.0,83.0931,83.1304,83.0334,83.0707,8763.0
2018-08-02 14:10:00,111.34,111.34,111.2,111.2,5960.0,83.0707,83.0707,82.9662,82.9662,5960.0
2018-08-02 14:15:00,111.23,111.26,111.17,111.21,11790.0,82.9886,83.011,82.9439,82.9737,11790.0
2018-08-02 14:20:00,111.19,111.19,111.02,111.02,5903.0,82.9588,82.9588,82.8319,82.8319,5903.0
2018-08-02 14:25:00,111.01,111.04,110.9,110.92,8167.0,82.8245,82.8469,82.7424,82.7573,8167.0
2018-08-02 14:30:00,110.9,110.96,110.89,110.94,6141.0,82.7424,82.7872,82.7349,82.7723,6141.0
2018-08-02 14:35:00,110.92,110.95,110.91,110.92,5642.0,82.7573,82.7797,82.7499,82.7573,5642.0
2018-08-02 14:40:00,110.95,111.02,110.9,110.97,29306.0,82.7797,82.8319,82.7424,82.7946,29306.0
2018-08-02 14:45:00,110.96,111.06,110.96,111.06,26758.0,82.7872,82.8618,82.7872,82.8618,26758.0
2018-08-02 14:50:00,111.08,111.09,111.04,111.08,38581.0,82.8767,82.8842,82.8469,82.8767,38581.0
2018-08-02 14:55:00,111.07,111.08,111.01,111.05,8717.0,82.8692,82.8767,82.8245,82.8543,8717.0
2018-08-02 15:00:00,111.05,111.14,111.02,111.12,8596.0,82.8543,82.9215,82.8319,82.9065,8596.0
2018-08-02 15:05:00,111.12,111.14,111.02,111.09,10840.0,82.9065,82.9215,82.8319,82.8842,10840.0
2018-08-02 15:10:00,111.07,111.09,111.04,111.04,12258.0,82.8692,82.8842,82.8469,82.8469,12258.0
2018-08-02 15:15:00,111.04,111.3,111.04,111.3,12407.0,82.8469,83.0408,82.8469,83.0408,12407.0
2018-08-02 15:20:00,111.25,111.25,111.13,111.13,5235.0,83.0035,83.0035,82.914,82.914,5235.0
2018-08-02 15:25:00,111.11,111.24,111.11,111.11,7127.0,82.8991,82.9961,82.8991,82.8991,7127.0
2018-08-02 15:30:00,111.12,111.16,111.04,111.16,10421.0,82.9065,82.9364,82.8469,82.9364,10421.0
2018-08-02 15:35:00,111.16,111.19,111.11,111.11,7653.0,82.9364,82.9588,82.8991,82.8991,7653.0
2018-08-02 15:40:00,111.09,111.24,111.09,111.24,9688.0,82.8842,82.9961,82.8842,82.9961,9688.0
2018-08-02 15:45:00,111.23,111.23,111.1,111.15,12883.0,82.9886,82.9886,82.8916,82.9289,12883.0
2018-08-02 15:50:00,111.13,111.15,111.1,111.1,14869.0,82.914,82.9289,82.8916,82.8916,14869.0
2018-08-02 15:55:00,111.09,111.26,111.09,111.25,123635.0,82.8842,83.011,82.8842,83.0035,123635.0
2018-08-03 09:30:00,111.4,111.4,111.04,111.25,18012.0,83.1155,83.1155,82.8469,83.0035,18012.0
2018-08-03 09:35:00,111.2,111.3,110.97,110.97,15537.0,82.9662,83.0408,82.7946,82.7946,15537.0
2018-08-03 09:40:00,111.06,111.26,110.95,111.26,3315.0,82.8618,83.011,82.7797,83.011,3315.0
2018-08-03 09:45:00,111.29,111.32,111.17,111.21,3650.0,83.0334,83.0558,82.9439,82.9737,3650.0
2018-08-03 09:50:00,111.18,111.35,111.0,111.0,2016.0,82.9513,83.0782,82.817,82.817,2016.0
2018-08-03 09:55:00,110.97,111.13,110.97,111.05,2247.0,82.7946,82.914,82.7946,82.8543,2247.0
2018-08-03 10:00:00,111.09,111.34,111.09,111.31,9626.0,82.8842,83.0707,82.8842,83.0483,9626.0
2018-08-03 10:05:00,111.33,111.59,111.33,111.59,4845.0,83.0632,83.2572,83.0632,83.2572,4845.0
2018-08-03 10:10:00,111.57,111.62,111.51,111.56,1701.0,83.2423,83.2796,83.1975,83.2348,1701.0
2018-08-03 10:15:00,111.54,111.6,111.47,111.49,18771.0,83.2199,83.2647,83.1677,83.1826,18771.0
2018-08-03 10:20:00,111.48,111.55,111.37,111.41,14742.0,83.1751,83.2274,83.0931,83.1229,14742.0
2018-08-03 10:25:00,111.4,111.72,111.38,111.72,15467.0,83.1155,83.3542,83.1005,83.3542,15467.0
2018-08-03 10:30:00,111.7,111.92,111.7,111.83,6055.0,83.3393,83.5034,83.3393,83.4363,6055.0
2018-08-03 10:35:00,111.85,112.09,111.85,112.07,29164.0,83.4512,83.6303,83.4512,83.6153,29164.0
2018-08-03 10:40:00,112.08,112.17,111.99,112.15,13407.0,83.6228,83.69,83.5557,83.675,13407.0
2018-08-03 10:45:00,112.14,112.29,112.11,112.29,5172.0,83.6676,83.7795,83.6452,83.7795,5172.0
2018-08-03 10:50:00,112.28,112.47,112.18,112.47,11600.0,83.772,83.9138,83.6974,83.9138,11600.0
2018-08-03 10:55:00,112.45,112.5,112.32,112.41,11242.0,83.8989,83.9362,83.8019,83.869,11242.0
2018-08-03 11:00:00,112.41,112.46,112.3,112.35,7438.0,83.869,83.9063,83.7869,83.8243,7438.0
2018-08-03 11:05:00,112.32,112.4,112.16,112.31,26472.0,83.8019,83.8616,83.6825,83.7944,26472.0
2018-08-03 11:10:00,112.32,112.36,112.2,112.27,26173.0,83.8019,83.8317,83.7123,83.7646,26173.0
2018-08-03 11:15:00,112.2,112.2,112.0,112.02,15516.0,83.7123,83.7123,83.5631,83.578,15516.0
2018-08-03 11:20:00,112.01,112.14,111.99,112.11,19740.0,83.5706,83.6676,83.5557,83.6452,19740.0
2018-08-03 11:25:00,112.08,112.1,112.02,112.06,8090.0,83.6228,83.6377,83.578,83.6079,8090.0
2018-08-03 11:30:00,112.08,112.13,112.02,112.03,6117.0,83.6228,83.6601,83.578,83.5855,6117.0
2018-08-03 11:35:00,112.02,112.07,111.99,112.03,23890.0,83.578,83.6153,83.5557,83.5855,23890.0
2018-08-03 11:40:00,112.02,112.05,112.0,112.01,4450.0,83.578,83.6004,83.5631,83.5706,4450.0
2018-08-03 11:45:00,112.01,112.08,112.0,112.04,20553.0,83.5706,83.6228,83.5631,83.593,20553.0
2018-08-03 11:50:00,112.03,112.06,112.0,112.01,12774.0,83.5855,83.6079,83.5631,83.5706,12774.0
2018-08-03 11:55:00,112.01,112.09,112.0,112.09,7322.0,83.5706,83.6303,83.5631,83.6303,7322.0
2018-08-03 12:00:00,112.08,112.16,112.01,112.06,5575.0,83.6228,83.6825,83.5706,83.6079,5575.0
2018-08-03 12:05:00,112.06,112.1,112.03,112.04,6600.0,83.6079,83.6377,83.5855,83.593,6600.0
2018-08-03 12:10:00,112.04,112.07,112.02,112.04,4963.0,83.593,83.6153,83.578,83.593,4963.0
2018-08-03 12:15:00,112.05,112.14,112.04,112.14,5781.0,83.6004,83.6676,83.593,83.6676,5781.0
2018-08-03 12:20:00,112.1,112.11,112.07,112.08,3344.0,83.6377,83.6452,83.6153,83.6228,3344.0
2018-08-03 12:25:00,112.04,112.11,112.02,112.08,7667.0,83.593,83.6452,83.578,83.6228,7667.0
2018-08-03 12:30:00,112.1,112.13,112.09,112.13,3189.0,83.6377,83.6601,83.6303,83.6601,3189.0
2018-08-03 12:35:00,112.14,112.22,112.14,112.2,2353.0,83.6676,83.7273,83.6676,83.7123,2353.0
2018-08-03 12:40:00,112.19,112.27,112.18,112.27,3879.0,83.7049,83.7646,83.6974,83.7646,3879.0
2018-08-03 12:45:00,112.27,112.32,112.26,112.31,5232.0,83.7646,83.8019,83.7571,83.7944,5232.0
2018-08-03 12:50:00,112.28,112.34,112.28,112.3,4085.0,83.772,83.8168,83.772,83.7869,4085.0
2018-08-03 12:55:00,112.3,112.3,112.14,112.14,11216.0,83.7869,83.7869,83.6676,83.6676,11216.0
2018-08-03 13:00:00,112.15,112.16,112.1,112.13,5602.0,83.675,83.6825,83.6377,83.6601,5602.0
2018-08-03 13:05:00,112.11,112.16,112.11,112.15,1492.0,83.6452,83.6825,83.6452,83.675,1492.0
2018-08-03 13:10:00,112.18,112.2,112.15,112.2,3183.0,83.6974,83.7123,83.675,83.7123,3183.0
2018-08-03 13:15:00,112.21,112.21,112.17,112.19,900.0,83.7198,83.7198,83.69,83.7049,900.0
2018-08-03 13:20:00,112.2,112.31,112.19,112.26,2954.0,83.7123,83.7944,83.7049,83.7571,2954.0
2018-08-03 13:25:00,112.27,112.33,112.27,112.33,1300.0,83.7646,83.8093,83.7646,83.8093,1300.0
2018-08-03 13:30:00,112.32,112.32,112.26,112.27,2942.0,83.8019,83.8019,83.7571,83.7646,2942.0
2018-08-03 13:35:00,112.27,112.31,112.27,112.28,2540.0,83.7646,83.7944,83.7646,83.772,2540.0
2018-08-03 13:40:00,112.27,112.27,112.12,112.12,8008.0,83.7646,83.7646,83.6526,83.6526,8008.0
2018-08-03 13:45:00,112.11,112.14,112.09,112.09,6301.0,83.6452,83.6676,83.6303,83.6303,6301.0
2018-08-03 13:50:00,112.11,112.2,112.09,112.2,3500.0,83.6452,83.7123,83.6303,83.7123,3500.0
2018-08-03 13:55:00,112.21,112.23,112.18,112.23,3852.0,83.7198,83.7347,83.6974,83.7347,3852.0
2018-08-03 14:00:00,112.24,112.29,112.24,112.27,4757.0,83.7422,83.7795,83.7422,83.7646,4757.0
2018-08-03 14:05:00,112.25,112.33,112.24,112.27,6474.0,83.7496,83.8093,83.7422,83.7646,6474.0
2018-08-03 14:10:00,112.29,112.31,112.23,112.26,27423.0,83.7795,83.7944,83.7347,83.7571,27423.0
2018-08-03 14:15:00,112.24,112.25,112.19,112.22,16199.0,83.7422,83.7496,83.7049,83.7273,16199.0
2018-08-03 14:20:00,112.25,112.3,112.22,112.26,10534.0,83.7496,83.7869,83.7273,83.7571,10534.0
2018-08-03 14:25:00,112.29,112.42,112.29,112.42,8875.0,83.7795,83.8765,83.7795,83.8765,8875.0
2018-08-03 14:30:00,112.43,112.45,112.29,112.37,4717.0,83.8839,83.8989,83.7795,83.8392,4717.0
2018-08-03 14:35:00,112.38,112.38,112.28,112.32,3015.0,83.8466,83.8466,83.772,83.8019,3015.0
2018-08-03 14:40:00,112.32,112.41,112.3,112.37,11889.0,83.8019,83.869,83.7869,83.8392,11889.0
2018-08-03 14:45:00,112.36,112.39,112.29,112.33,31567.0,83.8317,83.8541,83.7795,83.8093,31567.0
2018-08-03 14:50:00,112.33,112.37,112.32,112.37,3068.0,83.8093,83.8392,83.8019,83.8392,3068.0
2018-08-03 14:55:00,112.39,112.4,112.26,112.35,6918.0,83.8541,83.8616,83.7571,83.8243,6918.0
2018-08-03 15:00:00,112.34,112.35,112.24,112.28,5145.0,83.8168,83.8243,83.7422,83.772,5145.0
2018-08-03 15:05:00,112.3,112.38,112.29,112.34,5919.0,83.7869,83.8466,83.7795,83.8168,5919.0
2018-08-03 15:10:00,112.36,112.42,112.36,112.41,4847.0,83.8317,83.8765,83.8317,83.869,4847.0
2018-08-03 15:15:00,112.4,112.46,112.36,112.46,6393.0,83.8616,83.9063,83.8317,83.9063,6393.0
2018-08-03 15:20:00,112.45,112.53,112.43,112.51,6987.0,83.8989,83.9585,83.8839,83.9436,6987.0
2018-08-03 15:25:00,112.52,112.52,112.37,112.4,11065.0,83.9511,83.9511,83.8392,83.8616,11065.0
2018-08-03 15:30:00,112.37,112.49,112.37,112.47,7983.0,83.8392,83.9287,83.8392,83.9138,7983.0
2018-08-03 15:35:00,112.48,112.53,112.47,112.48,8908.0,83.9212,83.9585,83.9138,83.9212,8908.0
2018-08-03 15:40:00,112.47,112.49,112.43,112.46,11115.0,83.9138,83.9287,83.8839,83.9063,11115.0
2018-08-03 15:45:00,112.46,112.59,112.46,112.59,31127.0,83.9063,84.0033,83.9063,84.0033,31127.0
2018-08-03 15:50:00,112.59,112.59,112.49,112.52,19144.0,84.0033,84.0033,83.9287,83.9511,19144.0
2018-08-03 15:55:00,112.53,112.57,112.43,112.5,106791.0,83.9585,83.9884,83.8839,83.9362,106791.0
2018-08-06 09:30:00,112.66,112.75,112.21,112.53,71608.0,84.0555,84.1227,83.7198,83.9585,71608.0
2018-08-06 09:35:00,112.42,113.14,112.34,112.89,109074.0,83.8765,84.4137,83.8168,84.2271,109074.0
2018-08-06 09:40:00,112.93,113.21,112.81,112.92,17444.0,84.257,84.4659,84.1675,84.2495,17444.0
2018-08-06 09:45:00,112.89,113.28,112.82,112.97,62126.0,84.2271,84.5181,84.1749,84.2868,62126.0
2018-08-06 09:50:00,112.92,112.92,112.76,112.78,5518.0,84.2495,84.2495,84.1302,84.1451,5518.0
2018-08-06 09:55:00,112.76,112.94,112.75,112.85,30356.0,84.1302,84.2644,84.1227,84.1973,30356.0
2018-08-06 10:00:00,112.85,113.19,112.49,112.73,88570.0,84.1973,84.451,83.9287,84.1078,88570.0
2018-08-06 10:05:00,112.73,112.75,112.39,112.39,41868.0,84.1078,84.1227,83.8541,83.8541,41868.0
2018-08-06 10:10:00,112.4,112.47,112.23,112.23,27648.0,83.8616,83.9138,83.7347,83.7347,27648.0
2018-08-06 10:15:00,112.21,112.22,111.72,111.72,62611.0,83.7198,83.7273,83.3542,83.3542,62611.0
2018-08-06 10:20:00,111.77,111.92,111.6,111.66,53198.0,83.3915,83.5034,83.2647,83.3094,53198.0
2018-08-06 10:25:00,111.66,111.91,111.62,111.91,11758.0,83.3094,83.496,83.2796,83.496,11758.0
2018-08-06 10:30:00,111.93,111.93,111.48,111.57,288416.0,83.5109,83.5109,83.1751,83.2423,288416.0
2018-08-06 10:35:00,111.58,111.7,111.39,111.69,7588.0,83.2498,83.3393,83.108,83.3318,7588.0
2018-08-06 10:40:00,111.71,111.77,111.57,111.64,30319.0,83.3467,83.3915,83.2423,83.2945,30319.0
2018-08-06 10:45:00,111.62,111.7,111.58,111.61,46667.0,83.2796,83.3393,83.2498,83.2721,46667.0
2018-08-06 10:50:00,111.61,111.77,111.61,111.65,20187.0,83.2721,83.3915,83.2721,83.302,20187.0
2018-08-06 10:55:00,111.67,111.79,111.65,111.68,10859.0,83.3169,83.4064,83.302,83.3244,10859.0
2018-08-06 11:00:00,111.68,111.83,111.65,111.79,25173.0,83.3244,83.4363,83.302,83.4064,25173.0
2018-08-06 11:05:00,111.81,111.81,111.4,111.44,32945.0,83.4214,83.4214,83.1155,83.1453,32945.0
2018-08-06 11:10:00,111.45,111.58,111.23,111.24,33343.0,83.1528,83.2498,82.9886,82.9961,33343.0
2018-08-06 11:15:00,111.3,111.45,111.28,111.36,37190.0,83.0408,83.1528,83.0259,83.0856,37190.0
2018-08-06 11:20:00,111.37,111.52,111.31,111.47,14415.0,83.0931,83.205,83.0483,83.1677,14415.0
2018-08-06 11:25:00,111.46,111.67,111.42,111.65,25654.0,83.1602,83.3169,83.1304,83.302,25654.0
2018-08-06 11:30:00,111.58,111.68,111.57,111.68,5900.0,83.2498,83.3244,83.2423,83.3244,5900.0
2018-08-06 11:35:00,111.67,111.77,111.64,111.64,18635.0,83.3169,83.3915,83.2945,83.2945,18635.0
2018-08-06 11:40:00,111.64,111.75,111.6,111.69,14791.0,83.2945,83.3766,83.2647,83.3318,14791.0
2018-08-06 11:45:00,111.68,111.79,111.65,111.77,10847.0,83.3244,83.4064,83.302,83.3915,10847.0
2018-08-06 11:50:00,111.76,111.8,111.65,111.65,6255.0,83.3841,83.4139,83.302,83.302,6255.0
2018-08-06 11:55:00,111.68,111.68,111.28,111.33,27277.0,83.3244,83.3244,83.0259,83.0632,27277.0
2018-08-06 12:00:00,111.36,111.4,111.21,111.23,36177.0,83.0856,83.1155,82.9737,82.9886,36177.0
2018-08-06 12:05:00,111.23,111.47,111.07,111.45,48230.0,82.9886,83.1677,82.8692,83.1528,48230.0
2018-08-06 12:10:00,111.45,111.55,111.45,111.51,21792.0,83.1528,83.2274,83.1528,83.1975,21792.0
2018-08-06 12:15:00,111.49,111.49,111.33,111.47,14165.0,83.1826,83.1826,83.0632,83.1677,14165.0
2018-08-06 12:20:00,111.47,111.56,111.41,111.54,20187.0,83.1677,83.2348,83.1229,83.2199,20187.0
2018-08-06 12:25:00,111.55,111.56,111.42,111.44,11576.0,83.2274,83.2348,83.1304,83.1453,11576.0
2018-08-06 12:30:00,111.45,111.51,111.44,111.48,14605.0,83.1528,83.1975,83.1453,83.1751,14605.0
2018-08-06 12:35:00,111.47,111.48,111.15,111.22,28070.0,83.1677,83.1751,82.9289,82.9812,28070.0
2018-08-06 12:40:00,111.28,111.32,111.21,111.21,15501.0,83.0259,83.0558,82.9737,82.9737,15501.0
2018-08-06 12:45:00,111.23,111.49,111.18,111.48,42207.0,82.9886,83.1826,82.9513,83.1751,42207.0
2018-08-06 12:50:00,111.49,111.67,111.46,111.53,108076.0,83.1826,83.3169,83.1602,83.2124,108076.0
2018-08-06 12:55:00,111.54,111.54,111.39,111.45,41291.0,83.2199,83.2199,83.108,83.1528,41291.0
2018-08-06 13:00:00,111.45,111.47,111.41,111.46,16465.0,83.1528,83.1677,83.1229,83.1602,16465.0
2018-08-06 13:05:00,111.45,111.48,111.42,111.43,9609.0,83.1528,83.1751,83.1304,83.1378,9609.0
2018-08-06 13:10:00,111.43,111.46,111.24,111.24,17566.0,83.1378,83.1602,82.9961,82.9961,17566.0
2018-08-06 13:15:00,111.26,111.29,111.21,111.23,17311.0,83.011,83.0334,82.9737,82.9886,17311.0
2018-08-06 13:20:00,111.24,111.3,111.22,111.22,14765.0,82.9961,83.0408,82.9812,82.9812,14765.0
2018-08-06 13:25:00,111.23,111.46,111.22,111.46,8639.0,82.9886,83.1602,82.9812,83.1602,8639.0
2018-08-06 13:30:00,111.49,111.58,111.42,111.49,13413.0,83.1826,83.2498,83.1304,83.1826,13413.0
2018-08-06 13:35:00,111.5,111.56,111.43,111.46,11127.0,83.1901,83.2348,83.1378,83.1602,11127.0
2018-08-06 13:40:00,111.45,111.53,111.44,111.5,19784.0,83.1528,83.2124,83.1453,83.1901,19784.0
2018-08-06 13:45:00,111.5,111.55,111.48,111.53,11366.0,83.1901,83.2274,83.1751,83.2124,11366.0
2018-08-06 13:50:00,111.53,111.59,111.47,111.53,26914.0,83.2124,83.2572,83.1677,83.2124,26914.0
2018-08-06 13:55:00,111.54,111.62,111.45,111.51,30443.0,83.2199,83.2796,83.1528,83.1975,30443.0
2018-08-06 14:00:00,111.5,111.53,111.42,111.47,25700.0,83.1901,83.2124,83.1304,83.1677,25700.0
2018-08-06 14:05:00,111.47,111.49,111.31,111.31,10627.0,83.1677,83.1826,83.0483,83.0483,10627.0
2018-08-06 14:10:00,111.33,111.46,111.33,111.46,14601.0,83.0632,83.1602,83.0632,83.1602,14601.0
2018-08-06 14:15:00,111.46,111.52,111.42,111.42,9030.0,83.1602,83.205,83.1304,83.1304,9030.0
2018-08-06 14:20:00,111.43,111.47,111.31,111.45,17748.0,83.1378,83.1677,83.0483,83.1528,17748.0
2018-08-06 14:25:00,111.45,111.45,111.23,111.32,42468.0,83.1528,83.1528,82.9886,83.0558,42468.0
2018-08-06 14:30:00,111.33,111.35,111.19,111.26,61868.0,83.0632,83.0782,82.9588,83.011,61868.0
2018-08-06 14:35:00,111.26,111.29,111.16,111.2,37818.0,83.011,83.0334,82.9364,82.9662,37818.0
2018-08-06 14:40:00,111.22,111.23,111.18,111.18,30638.0,82.9812,82.9886,82.9513,82.9513,30638.0
2018-08-06 14:45:00,111.2,111.22,111.12,111.13,15297.0,82.9662,82.9812,82.9065,82.914,15297.0
2018-08-06 14:50:00,111.12,111.14,111.08,111.11,14779.0,82.9065,82.9215,82.8767,82.8991,14779.0
2018-08-06 14:55:00,111.09,111.18,111.01,111.09,26035.0,82.8842,82.9513,82.8245,82.8842,26035.0
2018-08-06 15:00:00,111.07,111.22,111.05,111.17,46028.0,82.8692,82.9812,82.8543,82.9439,46028.0
2018-08-06 15:05:00,111.15,111.18,111.03,111.18,11859.0,82.9289,82.9513,82.8394,82.9513,11859.0
2018-08-06 15:10:00,111.17,111.22,111.13,111.21,6439.0,82.9439,82.9812,82.914,82.9737,6439.0
2018-08-06 15:15:00,111.22,111.23,111.15,111.21,7307.0,82.9812,82.9886,82.9289,82.9737,7307.0
2018-08-06 15:20:00,111.21,111.21,111.11,111.12,15522.0,82.9737,82.9737,82.8991,82.9065,15522.0
2018-08-06 15:25:00,111.12,111.13,111.06,111.06,8804.0,82.9065,82.914,82.8618,82.8618,8804.0
2018-08-06 15:30:00,111.05,111.1,110.99,111.01,16531.0,82.8543,82.8916,82.8096,82.8245,16531.0
2018-08-06 15:35:00,110.99,111.04,110.99,111.0,15931.0,82.8096,82.8469,82.8096,82.817,15931.0
2018-08-06 15:40:00,111.0,111.01,110.85,110.91,27964.0,82.817,82.8245,82.7051,82.7499,27964.0
2018-08-06 15:45:00,110.91,111.01,110.91,110.96,71693.0,82.7499,82.8245,82.7499,82.7872,71693.0
2018-08-06 15:50:00,110.98,111.02,110.93,110.97,69766.0,82.8021,82.8319,82.7648,82.7946,69766.0
2018-08-06 15:55:00,110.98,111.01,110.92,111.0,153881.0,82.8021,82.8245,82.7573,82.817,153881.0
2018-08-07 09:30:00,111.03,111.23,109.81,109.89,53476.0,82.8394,82.9886,81.9292,81.9888,53476.0
2018-08-07 09:35:00,109.93,110.46,109.88,110.46,51201.0,82.0187,82.4141,81.9814,82.4141,51201.0
2018-08-07 09:40:00,110.36,110.37,110.18,110.29,21576.0,82.3395,82.347,82.2052,82.2873,21576.0
2018-08-07 09:45:00,110.29,110.56,110.28,110.48,33253.0,82.2873,82.4887,82.2798,82.429,33253.0
2018-08-07 09:50:00,110.47,110.54,110.31,110.38,24228.0,82.4216,82.4738,82.3022,82.3544,24228.0
2018-08-07 09:55:00,110.37,110.43,110.17,110.17,34552.0,82.347,82.3917,82.1978,82.1978,34552.0
2018-08-07 10:00:00,110.23,110.33,110.2,110.27,22791.0,82.2425,82.3171,82.2201,82.2724,22791.0
2018-08-07 10:05:00,110.26,110.31,110.06,110.1,24201.0,82.2649,82.3022,82.1157,82.1455,24201.0
2018-08-07 10:10:00,110.12,110.16,109.99,110.01,29802.0,82.1604,82.1903,82.0635,82.0784,29802.0
2018-08-07 10:15:00,110.01,110.08,109.97,110.01,22490.0,82.0784,82.1306,82.0485,82.0784,22490.0
2018-08-07 10:20:00,109.99,110.05,109.79,109.94,25950.0,82.0635,82.1082,81.9142,82.0262,25950.0
2018-08-07 10:25:00,109.96,110.02,109.82,109.83,24072.0,82.0411,82.0858,81.9366,81.9441,24072.0
2018-08-07 10:30:00,109.85,109.87,109.78,109.78,21863.0,81.959,81.9739,81.9068,81.9068,21863.0
2018-08-07 10:35:00,109.78,109.83,109.55,109.55,116570.0,81.9068,81.9441,81.7352,81.7352,116570.0
2018-08-07 10:40:00,109.57,109.61,109.42,109.47,60388.0,81.7501,81.7799,81.6382,81.6755,60388.0
2018-08-07 10:45:00,109.47,109.84,109.42,109.82,71416.0,81.6755,81.9515,81.6382,81.9366,71416.0
2018-08-07 10:50:00,109.83,109.91,109.67,109.83,61004.0,81.9441,82.0038,81.8247,81.9441,61004.0
2018-08-07 10:55:00,109.84,109.93,109.77,109.91,47584.0,81.9515,82.0187,81.8993,82.0038,47584.0
2018-08-07 11:00:00,109.9,109.92,109.68,109.8,51299.0,81.9963,82.0112,81.8322,81.9217,51299.0
2018-08-07 11:05:00,109.8,109.89,109.78,109.84,24045.0,81.9217,81.9888,81.9068,81.9515,24045.0
2018-08-07 11:10:00,109.84,109.87,109.78,109.83,17255.0,81.9515,81.9739,81.9068,81.9441,17255.0
2018-08-07 11:15:00,109.83,109.85,109.63,109.64,26360.0,81.9441,81.959,81.7949,81.8023,26360.0
2018-08-07 11:20:00,109.64,109.76,109.58,109.6,52956.0,81.8023,81.8919,81.7576,81.7725,52956.0
2018-08-07 11:25:00,109.64,109.86,109.62,109.67,107196.0,81.8023,81.9665,81.7874,81.8247,107196.0
2018-08-07 11:30:00,109.66,109.98,109.65,109.9,62159.0,81.8172,82.056,81.8098,81.9963,62159.0
2018-08-07 11:35:00,109.91,109.91,109.61,109.67,145117.0,82.0038,82.0038,81.7799,81.8247,145117.0
2018-08-07 11:40:00,109.68,109.8,109.68,109.74,57639.0,81.8322,81.9217,81.8322,81.8769,57639.0
2018-08-07 11:45:00,109.73,109.97,109.71,109.92,51838.0,81.8695,82.0485,81.8545,82.0112,51838.0
2018-08-07 11:50:00,109.91,110.2,109.88,110.19,77769.0,82.0038,82.2201,81.9814,82.2127,77769.0
2018-08-07 11:55:00,110.19,110.35,110.16,110.17,38807.0,82.2127,82.3321,82.1903,82.1978,38807.0
2018-08-07 12:00:00,110.16,110.25,110.0,110.04,104031.0,82.1903,82.2574,82.0709,82.1008,104031.0
2018-08-07 12:05:00,110.06,110.07,109.93,109.94,89893.0,82.1157,82.1231,82.0187,82.0262,89893.0
2018-08-07 12:10:00,109.94,110.03,109.8,109.83,91183.0,82.0262,82.0933,81.9217,81.9441,91183.0
2018-08-07 12:15:00,109.84,110.07,109.81,110.05,41589.0,81.9515,82.1231,81.9292,82.1082,41589.0
2018-08-07 12:20:00,110.06,110.06,109.88,109.92,39959.0,82.1157,82.1157,81.9814,82.0112,39959.0
2018-08-07 12:25:00,109.92,109.96,109.89,109.93,47508.0,82.0112,82.0411,81.9888,82.0187,47508.0
2018-08-07 12:30:00,109.92,109.94,109.82,109.89,37631.0,82.0112,82.0262,81.9366,81.9888,37631.0
2018-08-07 12:35:00,109.89,109.92,109.86,109.9,27046.0,81.9888,82.0112,81.9665,81.9963,27046.0
2018-08-07 12:40:00,109.88,109.92,109.88,109.91,18937.0,81.9814,82.0112,81.9814,82.0038,18937.0
2018-08-07 12:45:00,109.92,109.92,109.88,109.91,24181.0,82.0112,82.0112,81.9814,82.0038,24181.0
2018-08-07 12:50:00,109.91,110.03,109.9,109.93,64831.0,82.0038,82.0933,81.9963,82.0187,64831.0
2018-08-07 12:55:00,109.94,110.18,109.9,110.14,63255.0,82.0262,82.2052,81.9963,82.1754,63255.0
2018-08-07 13:00:00,110.15,110.18,109.99,110.01,29850.0,82.1828,82.2052,82.0635,82.0784,29850.0
2018-08-07 13:05:00,110.01,110.03,109.95,110.01,16908.0,82.0784,82.0933,82.0336,82.0784,16908.0
2018-08-07 13:10:00,110.01,110.04,110.0,110.03,169315.0,82.0784,82.1008,82.0709,82.0933,169315.0
2018-08-07 13:15:00,110.03,110.13,110.02,110.03,98839.0,82.0933,82.1679,82.0858,82.0933,98839.0
2018-08-07 13:20:00,110.04,110.06,109.99,110.02,26851.0,82.1008,82.1157,82.0635,82.0858,26851.0
2018-08-07 13:25:00,110.04,110.05,109.96,109.99,19925.0,82.1008,82.1082,82.0411,82.0635,19925.0
2018-08-07 13:30:00,110.0,110.23,110.0,110.23,16878.0,82.0709,82.2425,82.0709,82.2425,16878.0
2018-08-07 13:35:00,110.27,110.3,110.19,110.2,16062.0,82.2724,82.2947,82.2127,82.2201,16062.0
2018-08-07 13:40:00,110.22,110.48,110.2,110.37,11629.0,82.2351,82.429,82.2201,82.347,11629.0
2018-08-07 13:45:00,110.41,110.67,110.39,110.62,10341.0,82.3768,82.5708,82.3619,82.5335,10341.0
2018-08-07 13:50:00,110.63,110.68,110.45,110.47,18123.0,82.541,82.5783,82.4067,82.4216,18123.0
2018-08-07 13:55:00,110.47,110.68,110.47,110.62,9025.0,82.4216,82.5783,82.4216,82.5335,9025.0
2018-08-07 14:00:00,110.61,110.82,110.6,110.82,12179.0,82.526,82.6827,82.5186,82.6827,12179.0
2018-08-07 14:05:00,110.79,110.81,110.72,110.78,12500.0,82.6603,82.6753,82.6081,82.6529,12500.0
2018-08-07 14:10:00,110.77,110.83,110.7,110.83,7768.0,82.6454,82.6902,82.5932,82.6902,7768.0
2018-08-07 14:15:00,110.82,110.95,110.82,110.88,18594.0,82.6827,82.7797,82.6827,82.7275,18594.0
2018-08-07 14:20:00,110.9,110.91,110.81,110.83,10956.0,82.7424,82.7499,82.6753,82.6902,10956.0
2018-08-07 14:25:00,110.84,111.0,110.83,111.0,7815.0,82.6976,82.817,82.6902,82.817,7815.0
2018-08-07 14:30:00,110.99,111.07,110.94,110.97,12319.0,82.8096,82.8692,82.7723,82.7946,12319.0
2018-08-07 14:35:00,110.97,111.06,110.96,111.04,10289.0,82.7946,82.8618,82.7872,82.8469,10289.0
2018-08-07 14:40:00,111.04,111.14,111.04,111.13,7133.0,82.8469,82.9215,82.8469,82.914,7133.0
2018-08-07 14:45:00,111.13,111.19,111.09,111.19,7759.0,82.914,82.9588,82.8842,82.9588,7759.0
2018-08-07 14:50:00,111.2,111.26,111.15,111.22,11201.0,82.9662,83.011,82.9289,82.9812,11201.0
2018-08-07 14:55:00,111.22,111.27,111.15,111.17,8413.0,82.9812,83.0185,82.9289,82.9439,8413.0
2018-08-07 15:00:00,111.17,111.19,110.99,111.0,12612.0,82.9439,82.9588,82.8096,82.817,12612.0
2018-08-07 15:05:00,111.01,111.15,111.01,111.11,7981.0,82.8245,82.9289,82.8245,82.8991,7981.0
2018-08-07 15:10:00,111.1,111.13,111.04,111.08,13205.0,82.8916,82.914,82.8469,82.8767,13205.0
2018-08-07 15:15:00,111.07,111.15,111.05,111.11,10561.0,82.8692,82.9289,82.8543,82.8991,10561.0
2018-08-07 15:20:00,111.11,111.27,111.11,111.14,18802.0,82.8991,83.0185,82.8991,82.9215,18802.0
2018-08-07 15:25:00,111.15,111.18,111.09,111.18,12174.0,82.9289,82.9513,82.8842,82.9513,12174.0
2018-08-07 15:30:00,111.18,111.19,111.05,111.08,20893.0,82.9513,82.9588,82.8543,82.8767,20893.0
2018-08-07 15:35:00,111.08,111.21,111.08,111.19,19936.0,82.8767,82.9737,82.8767,82.9588,19936.0
2018-08-07 15:40:00,111.19,111.25,111.13,111.25,29935.0,82.9588,83.0035,82.914,83.0035,29935.0
2018-08-07 15:45:00,111.24,111.38,111.13,111.38,24323.0,82.9961,83.1005,82.914,83.1005,24323.0
2018-08-07 15:50:00,111.39,111.39,111.27,111.32,45226.0,83.108,83.108,83.0185,83.0558,45226.0
2018-08-07 15:55:00,111.33,111.34,111.15,111.23,109453.0,83.0632,83.0707,82.9289,82.9886,109453.0
2018-08-08 09:30:00,111.41,111.46,110.69,111.05,21948.0,83.1229,83.1602,82.5857,82.8543,21948.0
2018-08-08 09:35:00,111.12,111.35,111.09,111.27,7272.0,82.9065,83.0782,82.8842,83.0185,7272.0
2018-08-08 09:40:00,111.42,111.5,111.34,111.5,7330.0,83.1304,83.1901,83.0707,83.1901,7330.0
2018-08-08 09:45:00,111.52,111.64,111.51,111.56,6941.0,83.205,83.2945,83.1975,83.2348,6941.0
2018-08-08 09:50:00,111.63,111.66,111.5,111.5,5354.0,83.2871,83.3094,83.1901,83.1901,5354.0
2018-08-08 09:55:00,111.45,111.49,111.19,111.23,4000.0,83.1528,83.1826,82.9588,82.9886,4000.0
2018-08-08 10:00:00,111.17,111.28,111.06,111.06,10162.0,82.9439,83.0259,82.8618,82.8618,10162.0
2018-08-08 10:05:00,111.06,111.06,110.87,111.06,8700.0,82.8618,82.8618,82.72,82.8618,8700.0
2018-08-08 10:10:00,111.06,111.11,110.86,110.88,10629.0,82.8618,82.8991,82.7126,82.7275,10629.0
2018-08-08 10:15:00,110.86,110.96,110.79,110.93,2934.0,82.7126,82.7872,82.6603,82.7648,2934.0
2018-08-08 10:20:00,110.94,111.07,110.9,111.07,6302.0,82.7723,82.8692,82.7424,82.8692,6302.0
2018-08-08 10:25:00,111.08,111.08,110.85,110.85,9466.0,82.8767,82.8767,82.7051,82.7051,9466.0
2018-08-08 10:30:00,110.88,110.88,110.76,110.76,8212.0,82.7275,82.7275,82.638,82.638,8212.0
2018-08-08 10:35:00,110.75,110.77,110.59,110.59,13068.0,82.6305,82.6454,82.5111,82.5111,13068.0
2018-08-08 10:40:00,110.61,110.66,110.48,110.5,21416.0,82.526,82.5633,82.429,82.444,21416.0
2018-08-08 10:45:00,110.49,110.51,110.4,110.42,7557.0,82.4365,82.4514,82.3694,82.3843,7557.0
2018-08-08 10:50:00,110.45,110.5,110.34,110.48,38013.0,82.4067,82.444,82.3246,82.429,38013.0
2018-08-08 10:55:00,110.48,110.51,110.45,110.46,19828.0,82.429,82.4514,82.4067,82.4141,19828.0
2018-08-08 11:00:00,110.49,110.58,110.48,110.51,18096.0,82.4365,82.5037,82.429,82.4514,18096.0
2018-08-08 11:05:00,110.52,110.52,110.23,110.42,30994.0,82.4589,82.4589,82.2425,82.3843,30994.0
2018-08-08 11:10:00,110.42,110.46,110.36,110.38,34672.0,82.3843,82.4141,82.3395,82.3544,34672.0
2018-08-08 11:15:00,110.4,110.53,110.35,110.43,61136.0,82.3694,82.4664,82.3321,82.3917,61136.0
2018-08-08 11:20:00,110.45,110.59,110.35,110.46,84347.0,82.4067,82.5111,82.3321,82.4141,84347.0
2018-08-08 11:25:00,110.48,110.59,110.47,110.51,64591.0,82.429,82.5111,82.4216,82.4514,64591.0
2018-08-08 11:30:00,110.53,110.54,110.36,110.37,21276.0,82.4664,82.4738,82.3395,82.347,21276.0
2018-08-08 11:35:00,110.35,110.49,110.3,110.45,32505.0,82.3321,82.4365,82.2947,82.4067,32505.0
2018-08-08 11:40:00,110.46,110.48,110.39,110.47,5255.0,82.4141,82.429,82.3619,82.4216,5255.0
2018-08-08 11:45:00,110.47,110.48,110.44,110.45,12418.0,82.4216,82.429,82.3992,82.4067,12418.0
2018-08-08 11:50:00,110.45,110.47,110.33,110.39,35659.0,82.4067,82.4216,82.3171,82.3619,35659.0
2018-08-08 11:55:00,110.38,110.55,110.38,110.54,12880.0,82.3544,82.4813,82.3544,82.4738,12880.0
2018-08-08 12:00:00,110.56,110.58,110.47,110.54,18810.0,82.4887,82.5037,82.4216,82.4738,18810.0
2018-08-08 12:05:00,110.54,110.6,110.5,110.52,37737.0,82.4738,82.5186,82.444,82.4589,37737.0
2018-08-08 12:10:00,110.53,110.56,110.48,110.53,28429.0,82.4664,82.4887,82.429,82.4664,28429.0
2018-08-08 12:15:00,110.53,110.54,110.5,110.53,5625.0,82.4664,82.4738,82.444,82.4664,5625.0
2018-08-08 12:20:00,110.51,110.51,110.45,110.45,7092.0,82.4514,82.4514,82.4067,82.4067,7092.0
2018-08-08 12:25:00,110.44,110.45,110.35,110.4,22220.0,82.3992,82.4067,82.3321,82.3694,22220.0
2018-08-08 12:30:00,110.38,110.46,110.38,110.44,5257.0,82.3544,82.4141,82.3544,82.3992,5257.0
2018-08-08 12:35:00,110.43,110.43,110.35,110.35,4022.0,82.3917,82.3917,82.3321,82.3321,4022.0
2018-08-08 12:40:00,110.35,110.35,110.23,110.23,4798.0,82.3321,82.3321,82.2425,82.2425,4798.0
2018-08-08 12:45:00,110.24,110.36,110.19,110.32,32714.0,82.25,82.3395,82.2127,82.3097,32714.0
2018-08-08 12:50:00,110.34,110.36,110.32,110.35,8500.0,82.3246,82.3395,82.3097,82.3321,8500.0
2018-08-08 12:55:00,110.34,110.43,110.34,110.35,10316.0,82.3246,82.3917,82.3246,82.3321,10316.0
2018-08-08 13:00:00,110.37,110.37,110.32,110.35,13032.0,82.347,82.347,82.3097,82.3321,13032.0
2018-08-08 13:05:00,110.33,110.35,110.27,110.27,7618.0,82.3171,82.3321,82.2724,82.2724,7618.0
2018-08-08 13:10:00,110.29,110.3,110.17,110.18,8214.0,82.2873,82.2947,82.1978,82.2052,8214.0
2018-08-08 13:15:00,110.18,110.28,110.13,110.2,36219.0,82.2052,82.2798,82.1679,82.2201,36219.0
2018-08-08 13:20:00,110.19,110.25,110.17,110.18,17171.0,82.2127,82.2574,82.1978,82.2052,17171.0
2018-08-08 13:25:00,110.18,110.23,110.12,110.18,35700.0,82.2052,82.2425,82.1604,82.2052,35700.0
2018-08-08 13:30:00,110.21,110.22,110.18,110.2,6734.0,82.2276,82.2351,82.2052,82.2201,6734.0
2018-08-08 13:35:00,110.21,110.23,110.16,110.16,10950.0,82.2276,82.2425,82.1903,82.1903,10950.0
2018-08-08 13:40:00,110.15,110.2,110.1,110.1,7650.0,82.1828,82.2201,82.1455,82.1455,7650.0
2018-08-08 13:45:00,110.12,110.13,110.0,110.0,23011.0,82.1604,82.1679,82.0709,82.0709,23011.0
2018-08-08 13:50:00,109.99,110.06,109.93,110.04,42026.0,82.0635,82.1157,82.0187,82.1008,42026.0
2018-08-08 13:55:00,110.05,110.05,109.97,109.99,11754.0,82.1082,82.1082,82.0485,82.0635,11754.0
2018-08-08 14:00:00,109.99,110.12,109.98,110.1,38664.0,82.0635,82.1604,82.056,82.1455,38664.0
2018-08-08 14:05:00,110.12,110.12,109.88,109.97,188257.0,82.1604,82.1604,81.9814,82.0485,188257.0
2018-08-08 14:10:00,109.97,110.05,109.81,109.99,105185.0,82.0485,82.1082,81.9292,82.0635,105185.0
2018-08-08 14:15:00,109.99,110.08,109.91,109.91,38206.0,82.0635,82.1306,82.0038,82.0038,38206.0
2018-08-08 14:20:00,109.92,110.02,109.85,110.02,26875.0,82.0112,82.0858,81.959,82.0858,26875.0
2018-08-08 14:25:00,110.01,110.2,110.01,110.15,13476.0,82.0784,82.2201,82.0784,82.1828,13476.0
2018-08-08 14:30:00,110.14,110.19,110.09,110.19,13740.0,82.1754,82.2127,82.1381,82.2127,13740.0
2018-08-08 14:35:00,110.19,110.21,110.13,110.16,20122.0,82.2127,82.2276,82.1679,82.1903,20122.0
2018-08-08 14:40:00,110.16,110.17,110.07,110.11,24783.0,82.1903,82.1978,82.1231,82.153,24783.0
2018-08-08 14:45:00,110.11,110.15,110.05,110.05,33936.0,82.153,82.1828,82.1082,82.1082,33936.0
2018-08-08 14:50:00,110.06,110.1,110.04,110.08,5400.0,82.1157,82.1455,82.1008,82.1306,5400.0
2018-08-08 14:55:00,110.1,110.12,110.06,110.07,10582.0,82.1455,82.1604,82.1157,82.1231,10582.0
2018-08-08 15:00:00,110.06,110.12,110.0,110.06,13106.0,82.1157,82.1604,82.0709,82.1157,13106.0
2018-08-08 15:05:00,110.03,110.07,110.01,110.02,9155.0,82.0933,82.1231,82.0784,82.0858,9155.0
2018-08-08 15:10:00,110.02,110.05,109.99,110.05,9460.0,82.0858,82.1082,82.0635,82.1082,9460.0
2018-08-08 15:15:00,110.05,110.06,110.03,110.04,4919.0,82.1082,82.1157,82.0933,82.1008,4919.0
2018-08-08 15:20:00,110.05,110.13,110.03,110.11,5799.0,82.1082,82.1679,82.0933,82.153,5799.0
2018-08-08 15:25:00,110.12,110.19,110.11,110.12,19148.0,82.1604,82.2127,82.153,82.1604,19148.0
2018-08-08 15:30:00,110.12,110.2,110.05,110.05,34458.0,82.1604,82.2201,82.1082,82.1082,34458.0
2018-08-08 15:35:00,110.06,110.16,109.99,110.05,71693.0,82.1157,82.1903,82.0635,82.1082,71693.0
2018-08-08 15:40:00,110.06,110.13,110.0,110.05,35528.0,82.1157,82.1679,82.0709,82.1082,35528.0
2018-08-08 15:45:00,110.05,110.08,109.96,109.98,44389.0,82.1082,82.1306,82.0411,82.056,44389.0
2018-08-08 15:50:00,109.97,110.05,109.95,109.97,43032.0,82.0485,82.1082,82.0336,82.0485,43032.0
2018-08-08 15:55:00,109.98,110.09,109.92,109.96,75885.0,82.056,82.1381,82.0112,82.0411,75885.0
2018-08-09 09:30:00,109.95,110.58,109.92,110.57,19444.0,82.0336,82.5037,82.0112,82.4962,19444.0
2018-08-09 09:35:00,110.51,110.64,110.4,110.41,14272.0,82.4514,82.5484,82.3694,82.3768,14272.0
2018-08-09 09:40:00,110.37,110.58,110.34,110.48,3309.0,82.347,82.5037,82.3246,82.429,3309.0
2018-08-09 09:45:00,110.56,110.98,110.53,110.89,8068.0,82.4887,82.8021,82.4664,82.7349,8068.0
2018-08-09 09:50:00,110.84,110.96,110.5,110.52,13291.0,82.6976,82.7872,82.444,82.4589,13291.0
2018-08-09 09:55:00,110.6,110.67,110.48,110.48,17515.0,82.5186,82.5708,82.429,82.429,17515.0
2018-08-09 10:00:00,110.5,110.78,110.5,110.71,8991.0,82.444,82.6529,82.444,82.6006,8991.0
2018-08-09 10:05:00,110.76,110.84,110.61,110.61,5952.0,82.638,82.6976,82.526,82.526,5952.0
2018-08-09 10:10:00,110.62,110.68,110.53,110.57,18009.0,82.5335,82.5783,82.4664,82.4962,18009.0
2018-08-09 10:15:00,110.57,110.57,110.4,110.44,24031.0,82.4962,82.4962,82.3694,82.3992,24031.0
2018-08-09 10:20:00,110.47,110.57,110.37,110.38,68975.0,82.4216,82.4962,82.347,82.3544,68975.0
2018-08-09 10:25:00,110.42,110.49,110.34,110.43,9900.0,82.3843,82.4365,82.3246,82.3917,9900.0
2018-08-09 10:30:00,110.41,110.51,110.36,110.39,33973.0,82.3768,82.4514,82.3395,82.3619,33973.0
2018-08-09 10:35:00,110.4,110.54,110.4,110.42,50862.0,82.3694,82.4738,82.3694,82.3843,50862.0
2018-08-09 10:40:00,110.45,110.51,110.38,110.43,44149.0,82.4067,82.4514,82.3544,82.3917,44149.0
2018-08-09 10:45:00,110.41,110.54,110.38,110.5,40729.0,82.3768,82.4738,82.3544,82.444,40729.0
2018-08-09 10:50:00,110.51,110.55,110.45,110.48,33504.0,82.4514,82.4813,82.4067,82.429,33504.0
2018-08-09 10:55:00,110.46,110.48,110.36,110.42,12116.0,82.4141,82.429,82.3395,82.3843,12116.0
2018-08-09 11:00:00,110.44,110.52,110.42,110.5,24327.0,82.3992,82.4589,82.3843,82.444,24327.0
2018-08-09 11:05:00,110.5,110.51,110.44,110.48,14707.0,82.444,82.4514,82.3992,82.429,14707.0
2018-08-09 11:10:00,110.46,110.62,110.45,110.62,19402.0,82.4141,82.5335,82.4067,82.5335,19402.0
2018-08-09 11:15:00,110.62,110.81,110.54,110.78,56980.0,82.5335,82.6753,82.4738,82.6529,56980.0
2018-08-09 11:20:00,110.86,111.0,110.85,111.0,3768.0,82.7126,82.817,82.7051,82.817,3768.0
2018-08-09 11:25:00,111.01,111.01,110.85,110.87,4498.0,82.8245,82.8245,82.7051,82.72,4498.0
2018-08-09 11:30:00,110.87,110.92,110.78,110.82,5244.0,82.72,82.7573,82.6529,82.6827,5244.0
2018-08-09 11:35:00,110.83,110.95,110.83,110.95,5819.0,82.6902,82.7797,82.6902,82.7797,5819.0
2018-08-09 11:40:00,110.95,111.06,110.95,110.95,4203.0,82.7797,82.8618,82.7797,82.7797,4203.0
2018-08-09 11:45:00,110.99,111.02,110.93,110.99,1168.0,82.8096,82.8319,82.7648,82.8096,1168.0
2018-08-09 11:50:00,111.01,111.07,110.95,110.98,4462.0,82.8245,82.8692,82.7797,82.8021,4462.0
2018-08-09 11:55:00,110.97,111.02,110.94,110.94,2725.0,82.7946,82.8319,82.7723,82.7723,2725.0
2018-08-09 12:00:00,110.95,110.96,110.8,110.86,9458.0,82.7797,82.7872,82.6678,82.7126,9458.0
2018-08-09 12:05:00,110.9,110.96,110.9,110.94,3367.0,82.7424,82.7872,82.7424,82.7723,3367.0
2018-08-09 12:10:00,110.94,111.08,110.91,111.01,20590.0,82.7723,82.8767,82.7499,82.8245,20590.0
2018-08-09 12:15:00,111.03,111.04,110.96,110.96,12380.0,82.8394,82.8469,82.7872,82.7872,12380.0
2018-08-09 12:20:00,110.97,110.99,110.84,110.88,31641.0,82.7946,82.8096,82.6976,82.7275,31641.0
2018-08-09 12:25:00,110.82,110.88,110.82,110.82,4834.0,82.6827,82.7275,82.6827,82.6827,4834.0
2018-08-09 12:30:00,110.82,110.82,110.78,110.8,3900.0,82.6827,82.6827,82.6529,82.6678,3900.0
2018-08-09 12:35:00,110.8,110.83,110.74,110.82,7268.0,82.6678,82.6902,82.623,82.6827,7268.0
2018-08-09 12:40:00,110.82,110.84,110.71,110.72,14250.0,82.6827,82.6976,82.6006,82.6081,14250.0
2018-08-09 12:45:00,110.73,110.83,110.63,110.83,25694.0,82.6156,82.6902,82.541,82.6902,25694.0
2018-08-09 12:50:00,110.84,110.86,110.82,110.85,5511.0,82.6976,82.7126,82.6827,82.7051,5511.0
2018-08-09 12:55:00,110.86,110.92,110.85,110.92,8122.0,82.7126,82.7573,82.7051,82.7573,8122.0
2018-08-09 13:00:00,110.91,110.93,110.77,110.92,11091.0,82.7499,82.7648,82.6454,82.7573,11091.0
2018-08-09 13:05:00,110.92,110.99,110.9,110.95,6729.0,82.7573,82.8096,82.7424,82.7797,6729.0
2018-08-09 13:10:00,110.94,110.97,110.92,110.93,2051.0,82.7723,82.7946,82.7573,82.7648,2051.0
2018-08-09 13:15:00,110.92,110.95,110.88,110.92,3384.0,82.7573,82.7797,82.7275,82.7573,3384.0
2018-08-09 13:20:00,110.92,110.95,110.88,110.93,5755.0,82.7573,82.7797,82.7275,82.7648,5755.0
2018-08-09 13:25:00,110.92,110.92,110.87,110.92,1425.0,82.7573,82.7573,82.72,82.7573,1425.0
2018-08-09 13:30:00,110.94,110.94,110.86,110.86,2501.0,82.7723,82.7723,82.7126,82.7126,2501.0
2018-08-09 13:35:00,110.86,110.86,110.78,110.83,2745.0,82.7126,82.7126,82.6529,82.6902,2745.0
2018-08-09 13:40:00,110.83,110.83,110.76,110.81,2727.0,82.6902,82.6902,82.638,82.6753,2727.0
2018-08-09 13:45:00,110.82,110.88,110.81,110.88,3486.0,82.6827,82.7275,82.6753,82.7275,3486.0
2018-08-09 13:50:00,110.86,110.92,110.86,110.91,3871.0,82.7126,82.7573,82.7126,82.7499,3871.0
2018-08-09 13:55:00,110.89,110.92,110.88,110.88,6049.0,82.7349,82.7573,82.7275,82.7275,6049.0
2018-08-09 14:00:00,110.88,110.92,110.87,110.9,5624.0,82.7275,82.7573,82.72,82.7424,5624.0
2018-08-09 14:05:00,110.91,110.93,110.87,110.87,5662.0,82.7499,82.7648,82.72,82.72,5662.0
2018-08-09 14:10:00,110.9,110.95,110.89,110.93,7600.0,82.7424,82.7797,82.7349,82.7648,7600.0
2018-08-09 14:15:00,110.94,110.97,110.91,110.97,6395.0,82.7723,82.7946,82.7499,82.7946,6395.0
2018-08-09 14:20:00,110.94,110.97,110.9,110.97,7554.0,82.7723,82.7946,82.7424,82.7946,7554.0
2018-08-09 14:25:00,110.95,111.08,110.95,111.05,16383.0,82.7797,82.8767,82.7797,82.8543,16383.0
2018-08-09 14:30:00,111.07,111.08,111.03,111.07,7131.0,82.8692,82.8767,82.8394,82.8692,7131.0
2018-08-09 14:35:00,111.08,111.09,111.05,111.07,9235.0,82.8767,82.8842,82.8543,82.8692,9235.0
2018-08-09 14:40:00,111.05,111.1,111.02,111.02,7281.0,82.8543,82.8916,82.8319,82.8319,7281.0
2018-08-09 14:45:00,111.01,111.06,111.01,111.05,7764.0,82.8245,82.8618,82.8245,82.8543,7764.0
2018-08-09 14:50:00,111.05,111.12,111.05,111.09,5668.0,82.8543,82.9065,82.8543,82.8842,5668.0
2018-08-09 14:55:00,111.08,111.12,111.04,111.12,16322.0,82.8767,82.9065,82.8469,82.9065,16322.0
2018-08-09 15:00:00,111.09,111.1,111.05,111.06,9400.0,82.8842,82.8916,82.8543,82.8618,9400.0
2018-08-09 15:05:00,111.07,111.08,110.99,111.03,7117.0,82.8692,82.8767,82.8096,82.8394,7117.0
2018-08-09 15:10:00,111.03,111.08,111.02,111.06,5643.0,82.8394,82.8767,82.8319,82.8618,5643.0
2018-08-09 15:15:00,111.08,111.09,111.0,111.04,9954.0,82.8767,82.8842,82.817,82.8469,9954.0
2018-08-09 15:20:00,111.06,111.14,111.05,111.1,8136.0,82.8618,82.9215,82.8543,82.8916,8136.0
2018-08-09 15:25:00,111.1,111.17,111.06,111.17,10258.0,82.8916,82.9439,82.8618,82.9439,10258.0
2018-08-09 15:30:00,111.18,111.22,111.17,111.22,17269.0,82.9513,82.9812,82.9439,82.9812,17269.0
2018-08-09 15:35:00,111.22,111.34,111.21,111.29,129318.0,82.9812,83.0707,82.9737,83.0334,129318.0
2018-08-09 15:40:00,111.29,111.37,111.28,111.36,33767.0,83.0334,83.0931,83.0259,83.0856,33767.0
2018-08-09 15:45:00,111.35,111.48,111.33,111.48,56862.0,83.0782,83.1751,83.0632,83.1751,56862.0
2018-08-09 15:50:00,111.47,111.5,111.41,111.49,54413.0,83.1677,83.1901,83.1229,83.1826,54413.0
2018-08-09 15:55:00,111.49,111.49,111.41,111.41,124409.0,83.1826,83.1826,83.1229,83.1229,124409.0
2018-08-10 09:30:00,111.29,111.8,111.0,111.8,23151.0,83.0334,83.4139,82.817,83.4139,23151.0
2018-08-10 09:35:00,111.75,111.84,111.65,111.84,10010.0,83.3766,83.4437,83.302,83.4437,10010.0
2018-08-10 09:40:00,111.79,112.22,111.79,112.22,7841.0,83.4064,83.7273,83.4064,83.7273,7841.0
2018-08-10 09:45:00,112.2,112.21,112.01,112.2,11197.0,83.7123,83.7198,83.5706,83.7123,11197.0
2018-08-10 09:50:00,112.18,112.33,111.97,111.99,12183.0,83.6974,83.8093,83.5407,83.5557,12183.0
2018-08-10 09:55:00,112.02,112.11,111.95,111.98,11912.0,83.578,83.6452,83.5258,83.5482,11912.0
2018-08-10 10:00:00,111.98,112.08,111.88,111.98,7403.0,83.5482,83.6228,83.4736,83.5482,7403.0
2018-08-10 10:05:00,111.98,112.01,111.63,111.63,8118.0,83.5482,83.5706,83.2871,83.2871,8118.0
2018-08-10 10:10:00,111.64,111.64,111.41,111.41,4456.0,83.2945,83.2945,83.1229,83.1229,4456.0
2018-08-10 10:15:00,111.41,111.63,111.41,111.63,5740.0,83.1229,83.2871,83.1229,83.2871,5740.0
2018-08-10 10:20:00,111.56,111.57,111.31,111.31,3291.0,83.2348,83.2423,83.0483,83.0483,3291.0
2018-08-10 10:25:00,111.26,111.41,111.2,111.24,12231.0,83.011,83.1229,82.9662,82.9961,12231.0
2018-08-10 10:30:00,111.22,111.27,111.03,111.03,6937.0,82.9812,83.0185,82.8394,82.8394,6937.0
2018-08-10 10:35:00,111.05,111.08,110.96,111.06,6705.0,82.8543,82.8767,82.7872,82.8618,6705.0
2018-08-10 10:40:00,111.05,111.19,111.02,111.19,7188.0,82.8543,82.9588,82.8319,82.9588,7188.0
2018-08-10 10:45:00,111.21,111.22,111.13,111.18,2774.0,82.9737,82.9812,82.914,82.9513,2774.0
2018-08-10 10:50:00,111.18,111.31,111.15,111.27,4832.0,82.9513,83.0483,82.9289,83.0185,4832.0
2018-08-10 10:55:00,111.26,111.26,111.04,111.04,4800.0,83.011,83.011,82.8469,82.8469,4800.0
2018-08-10 11:00:00,111.01,111.11,111.01,111.04,4462.0,82.8245,82.8991,82.8245,82.8469,4462.0
2018-08-10 11:05:00,111.06,111.14,111.04,111.14,2323.0,82.8618,82.9215,82.8469,82.9215,2323.0
2018-08-10 11:10:00,111.14,111.19,111.03,111.19,4618.0,82.9215,82.9588,82.8394,82.9588,4618.0
2018-08-10 11:15:00,111.21,111.3,111.18,111.18,4275.0,82.9737,83.0408,82.9513,82.9513,4275.0
2018-08-10 11:20:00,111.18,111.21,110.92,110.92,8406.0,82.9513,82.9737,82.7573,82.7573,8406.0
2018-08-10 11:25:00,110.95,110.95,110.8,110.81,5406.0,82.7797,82.7797,82.6678,82.6753,5406.0
2018-08-10 11:30:00,110.84,110.95,110.83,110.93,2789.0,82.6976,82.7797,82.6902,82.7648,2789.0
2018-08-10 11:35:00,110.92,110.94,110.84,110.9,6100.0,82.7573,82.7723,82.6976,82.7424,6100.0
2018-08-10 11:40:00,110.89,110.89,110.74,110.78,2783.0,82.7349,82.7349,82.623,82.6529,2783.0
2018-08-10 11:45:00,110.78,110.78,110.68,110.72,4332.0,82.6529,82.6529,82.5783,82.6081,4332.0
2018-08-10 11:50:00,110.74,110.94,110.74,110.89,4783.0,82.623,82.7723,82.623,82.7349,4783.0
2018-08-10 11:55:00,110.89,110.92,110.77,110.77,6593.0,82.7349,82.7573,82.6454,82.6454,6593.0
2018-08-10 12:00:00,110.8,110.8,110.66,110.66,2791.0,82.6678,82.6678,82.5633,82.5633,2791.0
2018-08-10 12:05:00,110.66,110.75,110.65,110.71,4727.0,82.5633,82.6305,82.5559,82.6006,4727.0
2018-08-10 12:10:00,110.75,110.83,110.74,110.79,4308.0,82.6305,82.6902,82.623,82.6603,4308.0
2018-08-10 12:15:00,110.82,110.94,110.81,110.94,1739.0,82.6827,82.7723,82.6753,82.7723,1739.0
2018-08-10 12:20:00,110.95,111.0,110.94,111.0,3534.0,82.7797,82.817,82.7723,82.817,3534.0
2018-08-10 12:25:00,111.03,111.06,111.0,111.05,3972.0,82.8394,82.8618,82.817,82.8543,3972.0
2018-08-10 12:30:00,111.01,111.02,110.99,110.99,3115.0,82.8245,82.8319,82.8096,82.8096,3115.0
2018-08-10 12:35:00,110.99,110.99,110.92,110.93,4140.0,82.8096,82.8096,82.7573,82.7648,4140.0
2018-08-10 12:40:00,110.95,110.95,110.87,110.87,3057.0,82.7797,82.7797,82.72,82.72,3057.0
2018-08-10 12:45:00,110.9,110.9,110.8,110.8,3336.0,82.7424,82.7424,82.6678,82.6678,3336.0
2018-08-10 12:50:00,110.76,110.78,110.73,110.74,2389.0,82.638,82.6529,82.6156,82.623,2389.0
2018-08-10 12:55:00,110.76,110.76,110.67,110.7,4331.0,82.638,82.638,82.5708,82.5932,4331.0
2018-08-10 13:00:00,110.72,110.82,110.69,110.81,4244.0,82.6081,82.6827,82.5857,82.6753,4244.0
2018-08-10 13:05:00,110.82,110.86,110.79,110.79,2860.0,82.6827,82.7126,82.6603,82.6603,2860.0
2018-08-10 13:10:00,110.81,110.83,110.74,110.75,6362.0,82.6753,82.6902,82.623,82.6305,6362.0
2018-08-10 13:15:00,110.76,110.76,110.63,110.66,4529.0,82.638,82.638,82.541,82.5633,4529.0
2018-08-10 13:20:00,110.65,110.71,110.65,110.65,2170.0,82.5559,82.6006,82.5559,82.5559,2170.0
2018-08-10 13:25:00,110.68,110.71,110.62,110.62,3558.0,82.5783,82.6006,82.5335,82.5335,3558.0
2018-08-10 13:30:00,110.63,110.66,110.6,110.61,3604.0,82.541,82.5633,82.5186,82.526,3604.0
2018-08-10 13:35:00,110.64,110.64,110.56,110.57,4671.0,82.5484,82.5484,82.4887,82.4962,4671.0
2018-08-10 13:40:00,110.59,110.6,110.54,110.57,4823.0,82.5111,82.5186,82.4738,82.4962,4823.0
2018-08-10 13:45:00,110.55,110.55,110.51,110.55,2816.0,82.4813,82.4813,82.4514,82.4813,2816.0
2018-08-10 13:50:00,110.56,110.57,110.52,110.54,8203.0,82.4887,82.4962,82.4589,82.4738,8203.0
2018-08-10 13:55:00,110.54,110.57,110.53,110.56,2901.0,82.4738,82.4962,82.4664,82.4887,2901.0
2018-08-10 14:00:00,110.55,110.59,110.53,110.53,8843.0,82.4813,82.5111,82.4664,82.4664,8843.0
2018-08-10 14:05:00,110.54,110.68,110.48,110.68,4463.0,82.4738,82.5783,82.429,82.5783,4463.0
2018-08-10 14:10:00,110.67,110.74,110.65,110.65,5530.0,82.5708,82.623,82.5559,82.5559,5530.0
2018-08-10 14:15:00,110.65,110.68,110.58,110.63,8184.0,82.5559,82.5783,82.5037,82.541,8184.0
2018-08-10 14:20:00,110.63,110.73,110.62,110.68,3179.0,82.541,82.6156,82.5335,82.5783,3179.0
2018-08-10 14:25:00,110.7,110.74,110.68,110.74,11581.0,82.5932,82.623,82.5783,82.623,11581.0
2018-08-10 14:30:00,110.7,110.74,110.62,110.62,2252.0,82.5932,82.623,82.5335,82.5335,2252.0
2018-08-10 14:35:00,110.63,110.71,110.59,110.71,4276.0,82.541,82.6006,82.5111,82.6006,4276.0
2018-08-10 14:40:00,110.71,110.71,110.66,110.67,2680.0,82.6006,82.6006,82.5633,82.5708,2680.0
2018-08-10 14:45:00,110.66,110.74,110.64,110.7,5934.0,82.5633,82.623,82.5484,82.5932,5934.0
2018-08-10 14:50:00,110.72,110.74,110.68,110.68,5505.0,82.6081,82.623,82.5783,82.5783,5505.0
2018-08-10 14:55:00,110.68,110.72,110.63,110.68,8164.0,82.5783,82.6081,82.541,82.5783,8164.0
2018-08-10 15:00:00,110.67,110.68,110.54,110.55,7426.0,82.5708,82.5783,82.4738,82.4813,7426.0
2018-08-10 15:05:00,110.54,110.58,110.52,110.53,4832.0,82.4738,82.5037,82.4589,82.4664,4832.0
2018-08-10 15:10:00,110.5,110.54,110.46,110.46,4973.0,82.444,82.4738,82.4141,82.4141,4973.0
2018-08-10 15:15:00,110.46,110.51,110.4,110.42,6266.0,82.4141,82.4514,82.3694,82.3843,6266.0
2018-08-10 15:20:00,110.43,110.64,110.41,110.64,8209.0,82.3917,82.5484,82.3768,82.5484,8209.0
2018-08-10 15:25:00,110.64,110.73,110.64,110.66,6396.0,82.5484,82.6156,82.5484,82.5633,6396.0
2018-08-10 15:30:00,110.66,110.68,110.61,110.63,5746.0,82.5633,82.5783,82.526,82.541,5746.0
2018-08-10 15:35:00,110.62,110.69,110.62,110.69,15273.0,82.5335,82.5857,82.5335,82.5857,15273.0
2018-08-10 15:40:00,110.68,110.68,110.48,110.51,15382.0,82.5783,82.5783,82.429,82.4514,15382.0
2018-08-10 15:45:00,110.49,110.5,110.37,110.41,17319.0,82.4365,82.444,82.347,82.3768,17319.0
2018-08-10 15:50:00,110.41,110.49,110.38,110.39,25514.0,82.3768,82.4365,82.3544,82.3619,25514.0
2018-08-10 15:55:00,110.38,110.45,110.3,110.34,78699.0,82.3544,82.4067,82.2947,82.3246,78699.0
2018-08-13 09:30:00,110.09,110.51,109.79,110.1,82623.0,82.1381,82.4514,81.9142,82.1455,82623.0
2018-08-13 09:35:00,110.11,110.11,109.82,109.93,23359.0,82.153,82.153,81.9366,82.0187,23359.0
2018-08-13 09:40:00,109.93,110.06,109.86,109.91,4709.0,82.0187,82.1157,81.9665,82.0038,4709.0
2018-08-13 09:45:00,109.96,110.08,109.89,109.95,9722.0,82.0411,82.1306,81.9888,82.0336,9722.0
2018-08-13 09:50:00,109.87,109.95,109.79,109.79,2555.0,81.9739,82.0336,81.9142,81.9142,2555.0
2018-08-13 09:55:00,109.78,109.95,109.74,109.94,5116.0,81.9068,82.0336,81.8769,82.0262,5116.0
2018-08-13 10:00:00,109.97,110.12,109.91,110.11,10599.0,82.0485,82.1604,82.0038,82.153,10599.0
2018-08-13 10:05:00,110.1,110.29,110.09,110.18,6605.0,82.1455,82.2873,82.1381,82.2052,6605.0
2018-08-13 10:10:00,110.22,110.38,110.12,110.28,13141.0,82.2351,82.3544,82.1604,82.2798,13141.0
2018-08-13 10:15:00,110.3,110.42,110.3,110.4,11299.0,82.2947,82.3843,82.2947,82.3694,11299.0
2018-08-13 10:20:00,110.4,110.4,110.33,110.39,3743.0,82.3694,82.3694,82.3171,82.3619,3743.0
2018-08-13 10:25:00,110.39,110.46,110.33,110.46,40286.0,82.3619,82.4141,82.3171,82.4141,40286.0
2018-08-13 10:30:00,110.48,110.55,110.4,110.55,2619.0,82.429,82.4813,82.3694,82.4813,2619.0
2018-08-13 10:35:00,110.61,110.61,110.44,110.45,2000.0,82.526,82.526,82.3992,82.4067,2000.0
2018-08-13 10:40:00,110.48,110.64,110.48,110.64,1600.0,82.429,82.5484,82.429,82.5484,1600.0
2018-08-13 10:45:00,110.62,110.63,110.45,110.48,4750.0,82.5335,82.541,82.4067,82.429,4750.0
2018-08-13 10:50:00,110.52,110.52,110.38,110.4,3427.0,82.4589,82.4589,82.3544,82.3694,3427.0
2018-08-13 10:55:00,110.43,110.45,110.26,110.29,5788.0,82.3917,82.4067,82.2649,82.2873,5788.0
2018-08-13 11:00:00,110.28,110.36,110.26,110.33,2400.0,82.2798,82.3395,82.2649,82.3171,2400.0
2018-08-13 11:05:00,110.35,110.38,110.32,110.32,2700.0,82.3321,82.3544,82.3097,82.3097,2700.0
2018-08-13 11:10:00,110.35,110.49,110.34,110.49,2700.0,82.3321,82.4365,82.3246,82.4365,2700.0
2018-08-13 11:15:00,110.44,110.6,110.43,110.6,6762.0,82.3992,82.5186,82.3917,82.5186,6762.0
2018-08-13 11:20:00,110.6,110.61,110.55,110.57,5920.0,82.5186,82.526,82.4813,82.4962,5920.0
2018-08-13 11:25:00,110.52,110.58,110.46,110.57,5538.0,82.4589,82.5037,82.4141,82.4962,5538.0
2018-08-13 11:30:00,110.57,110.59,110.52,110.52,4213.0,82.4962,82.5111,82.4589,82.4589,4213.0
2018-08-13 11:35:00,110.53,110.58,110.49,110.52,2100.0,82.4664,82.5037,82.4365,82.4589,2100.0
2018-08-13 11:40:00,110.51,110.51,110.43,110.47,1726.0,82.4514,82.4514,82.3917,82.4216,1726.0
2018-08-13 11:45:00,110.49,110.54,110.45,110.54,2900.0,82.4365,82.4738,82.4067,82.4738,2900.0
2018-08-13 11:50:00,110.53,110.56,110.48,110.56,3506.0,82.4664,82.4887,82.429,82.4887,3506.0
2018-08-13 11:55:00,110.56,110.56,110.49,110.52,3361.0,82.4887,82.4887,82.4365,82.4589,3361.0
2018-08-13 12:00:00,110.5,110.5,110.46,110.48,1946.0,82.444,82.444,82.4141,82.429,1946.0
2018-08-13 12:05:00,110.5,110.53,110.48,110.52,7871.0,82.444,82.4664,82.429,82.4589,7871.0
2018-08-13 12:10:00,110.49,110.51,110.45,110.45,3017.0,82.4365,82.4514,82.4067,82.4067,3017.0
2018-08-13 12:15:00,110.35,110.36,110.3,110.31,1738.0,82.3321,82.3395,82.2947,82.3022,1738.0
2018-08-13 12:20:00,110.32,110.42,110.32,110.42,4000.0,82.3097,82.3843,82.3097,82.3843,4000.0
2018-08-13 12:25:00,110.4,110.41,110.34,110.37,5817.0,82.3694,82.3768,82.3246,82.347,5817.0
2018-08-13 12:30:00,110.34,110.38,110.33,110.36,589.0,82.3246,82.3544,82.3171,82.3395,589.0
2018-08-13 12:35:00,110.38,110.44,110.35,110.42,3847.0,82.3544,82.3992,82.3321,82.3843,3847.0
2018-08-13 12:40:00,110.44,110.45,110.42,110.43,2346.0,82.3992,82.4067,82.3843,82.3917,2346.0
2018-08-13 12:45:00,110.44,110.47,110.4,110.42,4200.0,82.3992,82.4216,82.3694,82.3843,4200.0
2018-08-13 12:50:00,110.43,110.43,110.33,110.33,2385.0,82.3917,82.3917,82.3171,82.3171,2385.0
2018-08-13 12:55:00,110.33,110.34,110.28,110.3,2755.0,82.3171,82.3246,82.2798,82.2947,2755.0
2018-08-13 13:00:00,110.28,110.36,110.22,110.32,5543.0,82.2798,82.3395,82.2351,82.3097,5543.0
2018-08-13 13:05:00,110.31,110.42,110.31,110.41,1200.0,82.3022,82.3843,82.3022,82.3768,1200.0
2018-08-13 13:10:00,110.38,110.49,110.38,110.48,3170.0,82.3544,82.4365,82.3544,82.429,3170.0
2018-08-13 13:15:00,110.5,110.57,110.49,110.55,4669.0,82.444,82.4962,82.4365,82.4813,4669.0
2018-08-13 13:20:00,110.5,110.57,110.48,110.54,13075.0,82.444,82.4962,82.429,82.4738,13075.0
2018-08-13 13:25:00,110.53,110.58,110.49,110.58,1015.0,82.4664,82.5037,82.4365,82.5037,1015.0
2018-08-13 13:30:00,110.57,110.61,110.52,110.58,3444.0,82.4962,82.526,82.4589,82.5037,3444.0
2018-08-13 13:35:00,110.56,110.62,110.55,110.55,4000.0,82.4887,82.5335,82.4813,82.4813,4000.0
2018-08-13 13:40:00,110.58,110.64,110.57,110.62,2200.0,82.5037,82.5484,82.4962,82.5335,2200.0
2018-08-13 13:45:00,110.65,110.68,110.61,110.61,1577.0,82.5559,82.5783,82.526,82.526,1577.0
2018-08-13 13:50:00,110.62,110.7,110.61,110.7,1400.0,82.5335,82.5932,82.526,82.5932,1400.0
2018-08-13 13:55:00,110.67,110.69,110.61,110.64,2513.0,82.5708,82.5857,82.526,82.5484,2513.0
2018-08-13 14:00:00,110.66,110.71,110.64,110.68,7477.0,82.5633,82.6006,82.5484,82.5783,7477.0
2018-08-13 14:05:00,110.68,110.69,110.64,110.69,3209.0,82.5783,82.5857,82.5484,82.5857,3209.0
2018-08-13 14:10:00,110.71,110.78,110.69,110.76,3980.0,82.6006,82.6529,82.5857,82.638,3980.0
2018-08-13 14:15:00,110.77,110.81,110.73,110.73,4210.0,82.6454,82.6753,82.6156,82.6156,4210.0
2018-08-13 14:20:00,110.73,110.75,110.72,110.73,3680.0,82.6156,82.6305,82.6081,82.6156,3680.0
2018-08-13 14:25:00,110.73,110.78,110.73,110.76,4008.0,82.6156,82.6529,82.6156,82.638,4008.0
2018-08-13 14:30:00,110.77,110.78,110.72,110.76,2805.0,82.6454,82.6529,82.6081,82.638,2805.0
2018-08-13 14:35:00,110.76,110.79,110.74,110.75,1991.0,82.638,82.6603,82.623,82.6305,1991.0
2018-08-13 14:40:00,110.75,110.76,110.71,110.71,10303.0,82.6305,82.638,82.6006,82.6006,10303.0
2018-08-13 14:45:00,110.71,110.76,110.69,110.71,3844.0,82.6006,82.638,82.5857,82.6006,3844.0
2018-08-13 14:50:00,110.73,110.77,110.72,110.77,2566.0,82.6156,82.6454,82.6081,82.6454,2566.0
2018-08-13 14:55:00,110.78,110.84,110.74,110.75,8177.0,82.6529,82.6976,82.623,82.6305,8177.0
2018-08-13 15:00:00,110.73,110.78,110.7,110.78,7329.0,82.6156,82.6529,82.5932,82.6529,7329.0
2018-08-13 15:05:00,110.78,110.83,110.74,110.82,4934.0,82.6529,82.6902,82.623,82.6827,4934.0
2018-08-13 15:10:00,110.82,110.86,110.79,110.79,5407.0,82.6827,82.7126,82.6603,82.6603,5407.0
2018-08-13 15:15:00,110.83,110.89,110.83,110.85,3997.0,82.6902,82.7349,82.6902,82.7051,3997.0
2018-08-13 15:20:00,110.84,110.91,110.82,110.91,7171.0,82.6976,82.7499,82.6827,82.7499,7171.0
2018-08-13 15:25:00,110.92,110.94,110.85,110.9,5054.0,82.7573,82.7723,82.7051,82.7424,5054.0
2018-08-13 15:30:00,110.86,110.87,110.78,110.82,6415.0,82.7126,82.72,82.6529,82.6827,6415.0
2018-08-13 15:35:00,110.84,110.94,110.83,110.91,5722.0,82.6976,82.7723,82.6902,82.7499,5722.0
2018-08-13 15:40:00,110.9,110.94,110.87,110.9,7653.0,82.7424,82.7723,82.72,82.7424,7653.0
2018-08-13 15:45:00,110.9,110.91,110.8,110.81,10866.0,82.7424,82.7499,82.6678,82.6753,10866.0
2018-08-13 15:50:00,110.81,110.89,110.78,110.84,15224.0,82.6753,82.7349,82.6529,82.6976,15224.0
2018-08-13 15:55:00,110.84,110.86,110.65,110.68,79679.0,82.6976,82.7126,82.5559,82.5783,79679.0
2018-08-14 09:30:00,110.8,111.32,110.64,110.79,38939.0,82.6678,83.0558,82.5484,82.6603,38939.0
2018-08-14 09:35:00,110.87,110.94,110.62,110.67,33553.0,82.72,82.7723,82.5335,82.5708,33553.0
2018-08-14 09:40:00,110.72,110.9,110.67,110.68,10953.0,82.6081,82.7424,82.5708,82.5783,10953.0
2018-08-14 09:45:00,110.7,110.9,110.69,110.89,5828.0,82.5932,82.7424,82.5857,82.7349,5828.0
2018-08-14 09:50:00,110.92,110.95,110.82,110.82,3310.0,82.7573,82.7797,82.6827,82.6827,3310.0
2018-08-14 09:55:00,110.81,110.88,110.74,110.84,5291.0,82.6753,82.7275,82.623,82.6976,5291.0
2018-08-14 10:00:00,110.84,110.93,110.71,110.74,38575.0,82.6976,82.7648,82.6006,82.623,38575.0
2018-08-14 10:05:00,110.83,110.83,110.68,110.69,6022.0,82.6902,82.6902,82.5783,82.5857,6022.0
2018-08-14 10:10:00,110.68,110.8,110.6,110.78,58246.0,82.5783,82.6678,82.5186,82.6529,58246.0
2018-08-14 10:15:00,110.81,110.86,110.71,110.78,16961.0,82.6753,82.7126,82.6006,82.6529,16961.0
2018-08-14 10:20:00,110.78,110.83,110.71,110.79,8253.0,82.6529,82.6902,82.6006,82.6603,8253.0
2018-08-14 10:25:00,110.74,110.79,110.71,110.79,3300.0,82.623,82.6603,82.6006,82.6603,3300.0
2018-08-14 10:30:00,110.78,110.78,110.69,110.73,11312.0,82.6529,82.6529,82.5857,82.6156,11312.0
2018-08-14 10:35:00,110.71,110.74,110.64,110.68,12950.0,82.6006,82.623,82.5484,82.5783,12950.0
2018-08-14 10:40:00,110.7,110.71,110.55,110.55,11716.0,82.5932,82.6006,82.4813,82.4813,11716.0
2018-08-14 10:45:00,110.58,110.69,110.55,110.58,15198.0,82.5037,82.5857,82.4813,82.5037,15198.0
2018-08-14 10:50:00,110.59,110.82,110.53,110.81,12011.0,82.5111,82.6827,82.4664,82.6753,12011.0
2018-08-14 10:55:00,110.78,110.78,110.7,110.75,22854.0,82.6529,82.6529,82.5932,82.6305,22854.0
2018-08-14 11:00:00,110.75,110.75,110.68,110.72,4718.0,82.6305,82.6305,82.5783,82.6081,4718.0
2018-08-14 11:05:00,110.7,110.74,110.7,110.7,4276.0,82.5932,82.623,82.5932,82.5932,4276.0
2018-08-14 11:10:00,110.71,110.82,110.69,110.82,10165.0,82.6006,82.6827,82.5857,82.6827,10165.0
2018-08-14 11:15:00,110.82,110.82,110.7,110.7,4972.0,82.6827,82.6827,82.5932,82.5932,4972.0
2018-08-14 11:20:00,110.71,110.71,110.58,110.68,5824.0,82.6006,82.6006,82.5037,82.5783,5824.0
2018-08-14 11:25:00,110.68,110.68,110.61,110.61,6890.0,82.5783,82.5783,82.526,82.526,6890.0
2018-08-14 11:30:00,110.61,110.61,110.4,110.6,32228.0,82.526,82.526,82.3694,82.5186,32228.0
2018-08-14 11:35:00,110.6,110.7,110.44,110.7,11448.0,82.5186,82.5932,82.3992,82.5932,11448.0
2018-08-14 11:40:00,110.7,110.78,110.7,110.77,4864.0,82.5932,82.6529,82.5932,82.6454,4864.0
2018-08-14 11:45:00,110.78,110.79,110.73,110.75,4500.0,82.6529,82.6603,82.6156,82.6305,4500.0
2018-08-14 11:50:00,110.67,110.78,110.67,110.67,5461.0,82.5708,82.6529,82.5708,82.5708,5461.0
2018-08-14 11:55:00,110.7,110.71,110.6,110.67,5310.0,82.5932,82.6006,82.5186,82.5708,5310.0
2018-08-14 12:00:00,110.68,110.68,110.62,110.62,5697.0,82.5783,82.5783,82.5335,82.5335,5697.0
2018-08-14 12:05:00,110.64,110.65,110.55,110.59,17412.0,82.5484,82.5559,82.4813,82.5111,17412.0
2018-08-14 12:10:00,110.6,110.63,110.59,110.59,2598.0,82.5186,82.541,82.5111,82.5111,2598.0
2018-08-14 12:15:00,110.56,110.74,110.56,110.74,4083.0,82.4887,82.623,82.4887,82.623,4083.0
2018-08-14 12:20:00,110.74,110.74,110.68,110.73,11178.0,82.623,82.623,82.5783,82.6156,11178.0
2018-08-14 12:25:00,110.73,110.82,110.73,110.8,5753.0,82.6156,82.6827,82.6156,82.6678,5753.0
2018-08-14 12:30:00,110.79,110.94,110.79,110.94,60474.0,82.6603,82.7723,82.6603,82.7723,60474.0
2018-08-14 12:35:00,110.95,110.99,110.93,110.99,11450.0,82.7797,82.8096,82.7648,82.8096,11450.0
2018-08-14 12:40:00,110.99,111.07,110.99,111.05,6003.0,82.8096,82.8692,82.8096,82.8543,6003.0
2018-08-14 12:45:00,111.06,111.06,110.95,110.96,3779.0,82.8618,82.8618,82.7797,82.7872,3779.0
2018-08-14 12:50:00,110.97,110.97,110.92,110.95,13198.0,82.7946,82.7946,82.7573,82.7797,13198.0
2018-08-14 12:55:00,110.95,110.98,110.84,110.84,2654.0,82.7797,82.8021,82.6976,82.6976,2654.0
2018-08-14 13:00:00,110.85,110.91,110.85,110.89,3264.0,82.7051,82.7499,82.7051,82.7349,3264.0
2018-08-14 13:05:00,110.91,110.98,110.9,110.98,3054.0,82.7499,82.8021,82.7424,82.8021,3054.0
2018-08-14 13:10:00,110.98,110.98,110.92,110.95,6767.0,82.8021,82.8021,82.7573,82.7797,6767.0
2018-08-14 13:15:00,110.97,111.04,110.97,111.03,2633.0,82.7946,82.8469,82.7946,82.8394,2633.0
2018-08-14 13:20:00,111.02,111.05,111.0,111.05,7798.0,82.8319,82.8543,82.817,82.8543,7798.0
2018-08-14 13:25:00,111.05,111.1,111.05,111.09,4560.0,82.8543,82.8916,82.8543,82.8842,4560.0
2018-08-14 13:30:00,111.09,111.09,111.02,111.05,2801.0,82.8842,82.8842,82.8319,82.8543,2801.0
2018-08-14 13:35:00,111.03,111.06,111.01,111.04,1614.0,82.8394,82.8618,82.8245,82.8469,1614.0
2018-08-14 13:40:00,111.04,111.08,111.01,111.02,4931.0,82.8469,82.8767,82.8245,82.8319,4931.0
2018-08-14 13:45:00,111.0,111.04,110.96,111.0,6279.0,82.817,82.8469,82.7872,82.817,6279.0
2018-08-14 13:50:00,111.01,111.03,110.99,111.01,3599.0,82.8245,82.8394,82.8096,82.8245,3599.0
2018-08-14 13:55:00,111.02,111.08,111.02,111.03,3132.0,82.8319,82.8767,82.8319,82.8394,3132.0
2018-08-14 14:00:00,111.07,111.11,111.04,111.11,4422.0,82.8692,82.8991,82.8469,82.8991,4422.0
2018-08-14 14:05:00,111.08,111.14,111.08,111.12,4457.0,82.8767,82.9215,82.8767,82.9065,4457.0
2018-08-14 14:10:00,111.13,111.17,111.13,111.16,3477.0,82.914,82.9439,82.914,82.9364,3477.0
2018-08-14 14:15:00,111.15,111.18,111.09,111.13,7413.0,82.9289,82.9513,82.8842,82.914,7413.0
2018-08-14 14:20:00,111.14,111.19,111.13,111.19,5620.0,82.9215,82.9588,82.914,82.9588,5620.0
2018-08-14 14:25:00,111.14,111.16,111.06,111.06,7371.0,82.9215,82.9364,82.8618,82.8618,7371.0
2018-08-14 14:30:00,111.06,111.16,111.06,111.14,3224.0,82.8618,82.9364,82.8618,82.9215,3224.0
2018-08-14 14:35:00,111.14,111.23,111.14,111.18,8208.0,82.9215,82.9886,82.9215,82.9513,8208.0
2018-08-14 14:40:00,111.21,111.24,111.2,111.2,5392.0,82.9737,82.9961,82.9662,82.9662,5392.0
2018-08-14 14:45:00,111.2,111.26,111.19,111.26,4329.0,82.9662,83.011,82.9588,83.011,4329.0
2018-08-14 14:50:00,111.25,111.25,111.2,111.24,5688.0,83.0035,83.0035,82.9662,82.9961,5688.0
2018-08-14 14:55:00,111.22,111.26,111.21,111.23,5150.0,82.9812,83.011,82.9737,82.9886,5150.0
2018-08-14 15:00:00,111.24,111.27,111.22,111.22,9277.0,82.9961,83.0185,82.9812,82.9812,9277.0
2018-08-14 15:05:00,111.22,111.25,111.22,111.24,3285.0,82.9812,83.0035,82.9812,82.9961,3285.0
2018-08-14 15:10:00,111.25,111.29,111.22,111.26,10802.0,83.0035,83.0334,82.9812,83.011,10802.0
2018-08-14 15:15:00,111.24,111.25,111.22,111.24,7554.0,82.9961,83.0035,82.9812,82.9961,7554.0
2018-08-14 15:20:00,111.25,111.25,111.2,111.23,11048.0,83.0035,83.0035,82.9662,82.9886,11048.0
2018-08-14 15:25:00,111.23,111.23,111.13,111.19,15170.0,82.9886,82.9886,82.914,82.9588,15170.0
2018-08-14 15:30:00,111.18,111.27,111.17,111.23,16845.0,82.9513,83.0185,82.9439,82.9886,16845.0
2018-08-14 15:35:00,111.23,111.3,111.21,111.29,20028.0,82.9886,83.0408,82.9737,83.0334,20028.0
2018-08-14 15:40:00,111.29,111.35,111.28,111.34,43253.0,83.0334,83.0782,83.0259,83.0707,43253.0
2018-08-14 15:45:00,111.34,111.36,111.23,111.28,32579.0,83.0707,83.0856,82.9886,83.0259,32579.0
2018-08-14 15:50:00,111.28,111.3,111.22,111.3,32846.0,83.0259,83.0408,82.9812,83.0408,32846.0
2018-08-14 15:55:00,111.29,111.36,111.24,111.3,97624.0,83.0334,83.0856,82.9961,83.0408,97624.0
2018-08-15 09:30:00,111.3,111.54,110.85,111.54,15541.0,83.0408,83.2199,82.7051,83.2199,15541.0
2018-08-15 09:35:00,111.45,111.65,111.44,111.46,8465.0,83.1528,83.302,83.1453,83.1602,8465.0
2018-08-15 09:40:00,111.47,111.47,111.25,111.36,5750.0,83.1677,83.1677,83.0035,83.0856,5750.0
2018-08-15 09:45:00,111.39,111.48,111.18,111.27,9234.0,83.108,83.1751,82.9513,83.0185,9234.0
2018-08-15 09:50:00,111.17,111.19,110.99,111.03,6179.0,82.9439,82.9588,82.8096,82.8394,6179.0
2018-08-15 09:55:00,111.03,111.21,110.89,111.15,12186.0,82.8394,82.9737,82.7349,82.9289,12186.0
2018-08-15 10:00:00,111.18,111.22,111.02,111.02,11172.0,82.9513,82.9812,82.8319,82.8319,11172.0
2018-08-15 10:05:00,111.06,111.19,110.96,111.04,8622.0,82.8618,82.9588,82.7872,82.8469,8622.0
2018-08-15 10:10:00,111.02,111.12,110.95,111.01,7994.0,82.8319,82.9065,82.7797,82.8245,7994.0
2018-08-15 10:15:00,111.06,111.28,111.02,111.13,6903.0,82.8618,83.0259,82.8319,82.914,6903.0
2018-08-15 10:20:00,111.18,111.24,111.1,111.2,5573.0,82.9513,82.9961,82.8916,82.9662,5573.0
2018-08-15 10:25:00,111.2,111.2,111.03,111.08,4300.0,82.9662,82.9662,82.8394,82.8767,4300.0
2018-08-15 10:30:00,111.11,111.25,111.08,111.2,12114.0,82.8991,83.0035,82.8767,82.9662,12114.0
2018-08-15 10:35:00,111.25,111.41,111.25,111.36,6297.0,83.0035,83.1229,83.0035,83.0856,6297.0
2018-08-15 10:40:00,111.34,111.34,111.25,111.31,7700.0,83.0707,83.0707,83.0035,83.0483,7700.0
2018-08-15 10:45:00,111.32,111.37,111.31,111.34,2262.0,83.0558,83.0931,83.0483,83.0707,2262.0
2018-08-15 10:50:00,111.35,111.36,111.29,111.34,5678.0,83.0782,83.0856,83.0334,83.0707,5678.0
2018-08-15 10:55:00,111.35,111.44,111.33,111.41,7773.0,83.0782,83.1453,83.0632,83.1229,7773.0
2018-08-15 11:00:00,111.43,111.56,111.42,111.53,7178.0,83.1378,83.2348,83.1304,83.2124,7178.0
2018-08-15 11:05:00,111.52,111.63,111.49,111.61,4615.0,83.205,83.2871,83.1826,83.2721,4615.0
2018-08-15 11:10:00,111.6,111.64,111.5,111.55,12626.0,83.2647,83.2945,83.1901,83.2274,12626.0
2018-08-15 11:15:00,111.55,111.58,111.52,111.57,10034.0,83.2274,83.2498,83.205,83.2423,10034.0
2018-08-15 11:20:00,111.52,111.69,111.52,111.67,9974.0,83.205,83.3318,83.205,83.3169,9974.0
2018-08-15 11:25:00,111.68,111.7,111.55,111.55,5981.0,83.3244,83.3393,83.2274,83.2274,5981.0
2018-08-15 11:30:00,111.51,111.57,111.51,111.56,11318.0,83.1975,83.2423,83.1975,83.2348,11318.0
2018-08-15 11:35:00,111.57,111.68,111.57,111.66,4000.0,83.2423,83.3244,83.2423,83.3094,4000.0
2018-08-15 11:40:00,111.67,111.73,111.63,111.72,4267.0,83.3169,83.3617,83.2871,83.3542,4267.0
2018-08-15 11:45:00,111.73,111.85,111.71,111.85,4676.0,83.3617,83.4512,83.3467,83.4512,4676.0
2018-08-15 11:50:00,111.86,111.94,111.86,111.93,5076.0,83.4587,83.5184,83.4587,83.5109,5076.0
2018-08-15 11:55:00,111.95,111.98,111.85,111.97,7176.0,83.5258,83.5482,83.4512,83.5407,7176.0
2018-08-15 12:00:00,111.98,111.98,111.85,111.86,4147.0,83.5482,83.5482,83.4512,83.4587,4147.0
2018-08-15 12:05:00,111.9,111.98,111.9,111.96,3093.0,83.4885,83.5482,83.4885,83.5333,3093.0
2018-08-15 12:10:00,111.93,112.08,111.77,111.99,89331.0,83.5109,83.6228,83.3915,83.5557,89331.0
2018-08-15 12:15:00,111.94,112.05,111.92,112.05,3682.0,83.5184,83.6004,83.5034,83.6004,3682.0
2018-08-15 12:20:00,112.04,112.1,112.03,112.09,3808.0,83.593,83.6377,83.5855,83.6303,3808.0
2018-08-15 12:25:00,112.09,112.11,112.05,112.1,7387.0,83.6303,83.6452,83.6004,83.6377,7387.0
2018-08-15 12:30:00,112.11,112.14,112.03,112.14,17185.0,83.6452,83.6676,83.5855,83.6676,17185.0
2018-08-15 12:35:00,112.09,112.19,112.09,112.19,5499.0,83.6303,83.7049,83.6303,83.7049,5499.0
2018-08-15 12:40:00,112.2,112.2,112.15,112.17,2674.0,83.7123,83.7123,83.675,83.69,2674.0
2018-08-15 12:45:00,112.18,112.25,112.18,112.25,7232.0,83.6974,83.7496,83.6974,83.7496,7232.0
2018-08-15 12:50:00,112.24,112.28,112.2,112.2,6700.0,83.7422,83.772,83.7123,83.7123,6700.0
2018-08-15 12:55:00,112.22,112.23,112.03,112.05,26895.0,83.7273,83.7347,83.5855,83.6004,26895.0
2018-08-15 13:00:00,112.02,112.1,111.96,112.06,7891.0,83.578,83.6377,83.5333,83.6079,7891.0
2018-08-15 13:05:00,112.06,112.14,112.04,112.12,3839.0,83.6079,83.6676,83.593,83.6526,3839.0
2018-08-15 13:10:00,112.09,112.15,111.99,112.0,4736.0,83.6303,83.675,83.5557,83.5631,4736.0
2018-08-15 13:15:00,112.02,112.05,111.99,112.03,4159.0,83.578,83.6004,83.5557,83.5855,4159.0
2018-08-15 13:20:00,112.06,112.14,112.04,112.06,8983.0,83.6079,83.6676,83.593,83.6079,8983.0
2018-08-15 13:25:00,112.1,112.13,112.1,112.11,1796.0,83.6377,83.6601,83.6377,83.6452,1796.0
2018-08-15 13:30:00,112.09,112.13,112.06,112.13,3957.0,83.6303,83.6601,83.6079,83.6601,3957.0
2018-08-15 13:35:00,112.14,112.26,112.14,112.25,5381.0,83.6676,83.7571,83.6676,83.7496,5381.0
2018-08-15 13:40:00,112.24,112.33,112.23,112.32,4114.0,83.7422,83.8093,83.7347,83.8019,4114.0
2018-08-15 13:45:00,112.3,112.35,112.25,112.25,11333.0,83.7869,83.8243,83.7496,83.7496,11333.0
2018-08-15 13:50:00,112.24,112.27,112.18,112.18,4326.0,83.7422,83.7646,83.6974,83.6974,4326.0
2018-08-15 13:55:00,112.19,112.31,112.17,112.31,6280.0,83.7049,83.7944,83.69,83.7944,6280.0
2018-08-15 14:00:00,112.32,112.32,112.22,112.28,64898.0,83.8019,83.8019,83.7273,83.772,64898.0
2018-08-15 14:05:00,112.23,112.26,112.04,112.09,14753.0,83.7347,83.7571,83.593,83.6303,14753.0
2018-08-15 14:10:00,112.09,112.14,112.08,112.08,20509.0,83.6303,83.6676,83.6228,83.6228,20509.0
2018-08-15 14:15:00,112.09,112.17,112.09,112.17,8478.0,83.6303,83.69,83.6303,83.69,8478.0
2018-08-15 14:20:00,112.16,112.27,112.16,112.27,14015.0,83.6825,83.7646,83.6825,83.7646,14015.0
2018-08-15 14:25:00,112.26,112.26,112.2,112.23,18776.0,83.7571,83.7571,83.7123,83.7347,18776.0
2018-08-15 14:30:00,112.23,112.23,112.17,112.23,12035.0,83.7347,83.7347,83.69,83.7347,12035.0
2018-08-15 14:35:00,112.23,112.28,112.2,112.2,8799.0,83.7347,83.772,83.7123,83.7123,8799.0
2018-08-15 14:40:00,112.19,112.19,112.11,112.15,10968.0,83.7049,83.7049,83.6452,83.675,10968.0
2018-08-15 14:45:00,112.14,112.15,112.07,112.07,28951.0,83.6676,83.675,83.6153,83.6153,28951.0
2018-08-15 14:50:00,112.07,112.1,112.0,112.09,21708.0,83.6153,83.6377,83.5631,83.6303,21708.0
2018-08-15 14:55:00,112.09,112.15,112.09,112.12,12636.0,83.6303,83.675,83.6303,83.6526,12636.0
2018-08-15 15:00:00,112.12,112.17,112.08,112.15,13510.0,83.6526,83.69,83.6228,83.675,13510.0
2018-08-15 15:05:00,112.16,112.23,112.15,112.18,10923.0,83.6825,83.7347,83.675,83.6974,10923.0
2018-08-15 15:10:00,112.18,112.18,112.12,112.12,13124.0,83.6974,83.6974,83.6526,83.6526,13124.0
2018-08-15 15:15:00,112.11,112.14,112.09,112.11,12389.0,83.6452,83.6676,83.6303,83.6452,12389.0
2018-08-15 15:20:00,112.1,112.1,112.03,112.04,7731.0,83.6377,83.6377,83.5855,83.593,7731.0
2018-08-15 15:25:00,112.05,112.13,112.03,112.1,20997.0,83.6004,83.6601,83.5855,83.6377,20997.0
2018-08-15 15:30:00,112.09,112.21,112.09,112.19,13739.0,83.6303,83.7198,83.6303,83.7049,13739.0
2018-08-15 15:35:00,112.2,112.27,112.16,112.16,222913.0,83.7123,83.7646,83.6825,83.6825,222913.0
2018-08-15 15:40:00,112.15,112.17,111.95,111.95,23731.0,83.675,83.69,83.5258,83.5258,23731.0
2018-08-15 15:45:00,111.95,112.06,111.92,112.04,28097.0,83.5258,83.6079,83.5034,83.593,28097.0
2018-08-15 15:50:00,112.04,112.21,112.02,112.2,33750.0,83.593,83.7198,83.578,83.7123,33750.0
2018-08-15 15:55:00,112.19,112.27,112.15,112.23,92159.0,83.7049,83.7646,83.675,83.7347,92159.0
2018-08-16 09:30:00,112.07,112.46,112.03,112.29,21022.0,83.6153,83.9063,83.5855,83.7795,21022.0
2018-08-16 09:35:00,112.28,112.64,112.18,112.4,14100.0,83.772,84.0406,83.6974,83.8616,14100.0
2018-08-16 09:40:00,112.43,112.73,112.43,112.73,5701.0,83.8839,84.1078,83.8839,84.1078,5701.0
2018-08-16 09:45:00,112.69,112.88,112.61,112.86,10150.0,84.0779,84.2197,84.0182,84.2048,10150.0
2018-08-16 09:50:00,112.82,112.86,112.68,112.72,11910.0,84.1749,84.2048,84.0705,84.1003,11910.0
2018-08-16 09:55:00,112.71,112.92,112.55,112.92,26354.0,84.0928,84.2495,83.9735,84.2495,26354.0
2018-08-16 10:00:00,112.9,113.0,112.69,112.71,13646.0,84.2346,84.3092,84.0779,84.0928,13646.0
2018-08-16 10:05:00,112.66,112.69,112.45,112.54,10850.0,84.0555,84.0779,83.8989,83.966,10850.0
2018-08-16 10:10:00,112.49,112.54,112.4,112.46,8107.0,83.9287,83.966,83.8616,83.9063,8107.0
2018-08-16 10:15:00,112.46,112.62,112.45,112.54,21564.0,83.9063,84.0257,83.8989,83.966,21564.0
2018-08-16 10:20:00,112.57,112.62,112.51,112.54,8631.0,83.9884,84.0257,83.9436,83.966,8631.0
2018-08-16 10:25:00,112.55,112.62,112.5,112.54,13648.0,83.9735,84.0257,83.9362,83.966,13648.0
2018-08-16 10:30:00,112.57,112.67,112.54,112.63,10350.0,83.9884,84.063,83.966,84.0332,10350.0
2018-08-16 10:35:00,112.61,112.61,112.51,112.57,3096.0,84.0182,84.0182,83.9436,83.9884,3096.0
2018-08-16 10:40:00,112.58,112.71,112.58,112.71,11075.0,83.9959,84.0928,83.9959,84.0928,11075.0
2018-08-16 10:45:00,112.73,112.82,112.66,112.82,28903.0,84.1078,84.1749,84.0555,84.1749,28903.0
2018-08-16 10:50:00,112.85,112.87,112.72,112.74,14349.0,84.1973,84.2122,84.1003,84.1152,14349.0
2018-08-16 10:55:00,112.74,112.75,112.68,112.68,11549.0,84.1152,84.1227,84.0705,84.0705,11549.0
2018-08-16 11:00:00,112.69,112.78,112.69,112.78,14299.0,84.0779,84.1451,84.0779,84.1451,14299.0
2018-08-16 11:05:00,112.77,112.8,112.73,112.73,8147.0,84.1376,84.16,84.1078,84.1078,8147.0
2018-08-16 11:10:00,112.75,112.8,112.69,112.74,6626.0,84.1227,84.16,84.0779,84.1152,6626.0
2018-08-16 11:15:00,112.73,112.73,112.55,112.58,7700.0,84.1078,84.1078,83.9735,83.9959,7700.0
2018-08-16 11:20:00,112.61,112.65,112.58,112.63,5800.0,84.0182,84.0481,83.9959,84.0332,5800.0
2018-08-16 11:25:00,112.64,112.69,112.61,112.69,16529.0,84.0406,84.0779,84.0182,84.0779,16529.0
2018-08-16 11:30:00,112.69,112.81,112.69,112.79,41979.0,84.0779,84.1675,84.0779,84.1525,41979.0
2018-08-16 11:35:00,112.78,112.8,112.68,112.72,13622.0,84.1451,84.16,84.0705,84.1003,13622.0
2018-08-16 11:40:00,112.69,112.75,112.67,112.75,6649.0,84.0779,84.1227,84.063,84.1227,6649.0
2018-08-16 11:45:00,112.73,112.74,112.66,112.71,2795.0,84.1078,84.1152,84.0555,84.0928,2795.0
2018-08-16 11:50:00,112.71,112.71,112.65,112.66,5326.0,84.0928,84.0928,84.0481,84.0555,5326.0
2018-08-16 11:55:00,112.68,112.68,112.57,112.57,1340.0,84.0705,84.0705,83.9884,83.9884,1340.0
2018-08-16 12:00:00,112.59,112.68,112.54,112.66,7866.0,84.0033,84.0705,83.966,84.0555,7866.0
2018-08-16 12:05:00,112.69,112.8,112.67,112.79,15038.0,84.0779,84.16,84.063,84.1525,15038.0
2018-08-16 12:10:00,112.8,112.8,112.73,112.74,9800.0,84.16,84.16,84.1078,84.1152,9800.0
2018-08-16 12:15:00,112.75,112.8,112.72,112.72,4940.0,84.1227,84.16,84.1003,84.1003,4940.0
2018-08-16 12:20:00,112.68,112.68,112.64,112.67,3576.0,84.0705,84.0705,84.0406,84.063,3576.0
2018-08-16 12:25:00,112.67,112.72,112.67,112.71,9984.0,84.063,84.1003,84.063,84.0928,9984.0
2018-08-16 12:30:00,112.72,112.76,112.7,112.76,26230.0,84.1003,84.1302,84.0854,84.1302,26230.0
2018-08-16 12:35:00,112.77,112.9,112.77,112.88,7166.0,84.1376,84.2346,84.1376,84.2197,7166.0
2018-08-16 12:40:00,112.9,112.9,112.74,112.74,6249.0,84.2346,84.2346,84.1152,84.1152,6249.0
2018-08-16 12:45:00,112.78,112.8,112.73,112.73,11499.0,84.1451,84.16,84.1078,84.1078,11499.0
2018-08-16 12:50:00,112.72,112.75,112.7,112.75,2081.0,84.1003,84.1227,84.0854,84.1227,2081.0
2018-08-16 12:55:00,112.74,112.75,112.73,112.75,2700.0,84.1152,84.1227,84.1078,84.1227,2700.0
2018-08-16 13:00:00,112.74,112.75,112.7,112.72,5680.0,84.1152,84.1227,84.0854,84.1003,5680.0
2018-08-16 13:05:00,112.7,112.74,112.68,112.69,1500.0,84.0854,84.1152,84.0705,84.0779,1500.0
2018-08-16 13:10:00,112.7,112.71,112.64,112.65,1900.0,84.0854,84.0928,84.0406,84.0481,1900.0
2018-08-16 13:15:00,112.68,112.74,112.67,112.71,5788.0,84.0705,84.1152,84.063,84.0928,5788.0
2018-08-16 13:20:00,112.72,112.93,112.7,112.9,11251.0,84.1003,84.257,84.0854,84.2346,11251.0
2018-08-16 13:25:00,112.92,112.97,112.82,112.92,15274.0,84.2495,84.2868,84.1749,84.2495,15274.0
2018-08-16 13:30:00,112.93,112.98,112.93,112.98,4626.0,84.257,84.2943,84.257,84.2943,4626.0
2018-08-16 13:35:00,112.99,113.01,112.94,112.98,3800.0,84.3018,84.3167,84.2644,84.2943,3800.0
2018-08-16 13:40:00,112.92,112.93,112.89,112.89,4708.0,84.2495,84.257,84.2271,84.2271,4708.0
2018-08-16 13:45:00,112.89,112.91,112.86,112.89,8601.0,84.2271,84.2421,84.2048,84.2271,8601.0
2018-08-16 13:50:00,112.88,112.9,112.78,112.78,2033.0,84.2197,84.2346,84.1451,84.1451,2033.0
2018-08-16 13:55:00,112.76,112.8,112.7,112.79,14208.0,84.1302,84.16,84.0854,84.1525,14208.0
2018-08-16 14:00:00,112.78,112.78,112.66,112.67,5346.0,84.1451,84.1451,84.0555,84.063,5346.0
2018-08-16 14:05:00,112.68,112.75,112.68,112.75,618.0,84.0705,84.1227,84.0705,84.1227,618.0
2018-08-16 14:10:00,112.75,112.78,112.67,112.7,12839.0,84.1227,84.1451,84.063,84.0854,12839.0
2018-08-16 14:15:00,112.7,112.7,112.62,112.68,32088.0,84.0854,84.0854,84.0257,84.0705,32088.0
2018-08-16 14:20:00,112.67,112.67,112.64,112.66,2854.0,84.063,84.063,84.0406,84.0555,2854.0
2018-08-16 14:25:00,112.65,112.67,112.63,112.64,10055.0,84.0481,84.063,84.0332,84.0406,10055.0
2018-08-16 14:30:00,112.64,112.68,112.58,112.68,3846.0,84.0406,84.0705,83.9959,84.0705,3846.0
2018-08-16 14:35:00,112.67,112.74,112.66,112.74,10379.0,84.063,84.1152,84.0555,84.1152,10379.0
2018-08-16 14:40:00,112.7,112.7,112.64,112.66,6322.0,84.0854,84.0854,84.0406,84.0555,6322.0
2018-08-16 14:45:00,112.65,112.66,112.63,112.64,4599.0,84.0481,84.0555,84.0332,84.0406,4599.0
2018-08-16 14:50:00,112.64,112.65,112.62,112.65,6071.0,84.0406,84.0481,84.0257,84.0481,6071.0
2018-08-16 14:55:00,112.65,112.68,112.64,112.66,4224.0,84.0481,84.0705,84.0406,84.0555,4224.0
2018-08-16 15:00:00,112.67,112.71,112.64,112.69,9474.0,84.063,84.0928,84.0406,84.0779,9474.0
2018-08-16 15:05:00,112.7,112.7,112.63,112.7,7885.0,84.0854,84.0854,84.0332,84.0854,7885.0
2018-08-16 15:10:00,112.71,112.75,112.69,112.75,5100.0,84.0928,84.1227,84.0779,84.1227,5100.0
2018-08-16 15:15:00,112.74,112.78,112.71,112.72,22337.0,84.1152,84.1451,84.0928,84.1003,22337.0
2018-08-16 15:20:00,112.72,112.82,112.72,112.79,14008.0,84.1003,84.1749,84.1003,84.1525,14008.0
2018-08-16 15:25:00,112.78,112.82,112.77,112.78,24909.0,84.1451,84.1749,84.1376,84.1451,24909.0
2018-08-16 15:30:00,112.78,112.79,112.7,112.77,16584.0,84.1451,84.1525,84.0854,84.1376,16584.0
2018-08-16 15:35:00,112.76,112.79,112.74,112.76,13624.0,84.1302,84.1525,84.1152,84.1302,13624.0
2018-08-16 15:40:00,112.76,112.8,112.74,112.77,35213.0,84.1302,84.16,84.1152,84.1376,35213.0
2018-08-16 15:45:00,112.77,112.78,112.7,112.72,32064.0,84.1376,84.1451,84.0854,84.1003,32064.0
2018-08-16 15:50:00,112.71,112.72,112.61,112.64,39638.0,84.0928,84.1003,84.0182,84.0406,39638.0
2018-08-16 15:55:00,112.65,112.72,112.6,112.7,216120.0,84.0481,84.1003,84.0108,84.0854,216120.0
2018-08-17 09:30:00,112.86,113.09,112.66,112.8,66479.0,84.2048,84.3764,84.0555,84.16,66479.0
2018-08-17 09:35:00,112.82,112.87,112.51,112.82,21643.0,84.1749,84.2122,83.9436,84.1749,21643.0
2018-08-17 09:40:00,112.82,112.82,112.74,112.8,6727.0,84.1749,84.1749,84.1152,84.16,6727.0
2018-08-17 09:45:00,112.78,112.82,112.62,112.73,13218.0,84.1451,84.1749,84.0257,84.1078,13218.0
2018-08-17 09:50:00,112.69,112.73,112.54,112.63,58071.0,84.0779,84.1078,83.966,84.0332,58071.0
2018-08-17 09:55:00,112.63,112.65,112.44,112.52,22229.0,84.0332,84.0481,83.8914,83.9511,22229.0
2018-08-17 10:00:00,112.49,112.8,112.46,112.76,24097.0,83.9287,84.16,83.9063,84.1302,24097.0
2018-08-17 10:05:00,112.71,112.71,112.53,112.59,22917.0,84.0928,84.0928,83.9585,84.0033,22917.0
2018-08-17 10:10:00,112.6,112.81,112.6,112.66,70542.0,84.0108,84.1675,84.0108,84.0555,70542.0
2018-08-17 10:15:00,112.66,112.81,112.66,112.72,9454.0,84.0555,84.1675,84.0555,84.1003,9454.0
2018-08-17 10:20:00,112.76,113.02,112.74,113.02,7349.0,84.1302,84.3241,84.1152,84.3241,7349.0
2018-08-17 10:25:00,113.06,113.24,113.06,113.21,6521.0,84.354,84.4883,84.354,84.4659,6521.0
2018-08-17 10:30:00,113.18,113.24,113.17,113.22,5911.0,84.4435,84.4883,84.4361,84.4734,5911.0
2018-08-17 10:35:00,113.25,113.25,113.16,113.25,2176.0,84.4957,84.4957,84.4286,84.4957,2176.0
2018-08-17 10:40:00,113.28,113.3,113.16,113.24,3248.0,84.5181,84.533,84.4286,84.4883,3248.0
2018-08-17 10:45:00,113.21,113.34,113.19,113.34,3352.0,84.4659,84.5629,84.451,84.5629,3352.0
2018-08-17 10:50:00,113.35,113.36,113.27,113.28,2863.0,84.5704,84.5778,84.5107,84.5181,2863.0
2018-08-17 10:55:00,113.38,113.45,113.35,113.39,3698.0,84.5927,84.645,84.5704,84.6002,3698.0
2018-08-17 11:00:00,113.39,113.46,113.39,113.46,4840.0,84.6002,84.6524,84.6002,84.6524,4840.0
2018-08-17 11:05:00,113.48,113.5,113.45,113.45,5383.0,84.6673,84.6823,84.645,84.645,5383.0
2018-08-17 11:10:00,113.5,113.54,113.41,113.41,8872.0,84.6823,84.7121,84.6151,84.6151,8872.0
2018-08-17 11:15:00,113.41,113.46,113.39,113.43,2603.0,84.6151,84.6524,84.6002,84.63,2603.0
2018-08-17 11:20:00,113.42,113.43,113.35,113.41,2080.0,84.6226,84.63,84.5704,84.6151,2080.0
2018-08-17 11:25:00,113.42,113.42,113.37,113.37,4017.0,84.6226,84.6226,84.5853,84.5853,4017.0
2018-08-17 11:30:00,113.39,113.42,113.35,113.41,4272.0,84.6002,84.6226,84.5704,84.6151,4272.0
2018-08-17 11:35:00,113.38,113.41,113.3,113.31,5232.0,84.5927,84.6151,84.533,84.5405,5232.0
2018-08-17 11:40:00,113.35,113.36,113.3,113.33,221009.0,84.5704,84.5778,84.533,84.5554,221009.0
2018-08-17 11:45:00,113.33,113.33,113.17,113.24,16708.0,84.5554,84.5554,84.4361,84.4883,16708.0
2018-08-17 11:50:00,113.24,113.35,113.24,113.28,120181.0,84.4883,84.5704,84.4883,84.5181,120181.0
2018-08-17 11:55:00,113.28,113.3,113.22,113.26,6158.0,84.5181,84.533,84.4734,84.5032,6158.0
2018-08-17 12:00:00,113.29,113.45,113.29,113.42,10464.0,84.5256,84.645,84.5256,84.6226,10464.0
2018-08-17 12:05:00,113.45,113.54,113.44,113.54,9195.0,84.645,84.7121,84.6375,84.7121,9195.0
2018-08-17 12:10:00,113.54,113.67,113.53,113.58,6282.0,84.7121,84.8091,84.7046,84.742,6282.0
2018-08-17 12:15:00,113.61,113.7,113.6,113.62,3450.0,84.7643,84.8315,84.7569,84.7718,3450.0
2018-08-17 12:20:00,113.63,113.64,113.6,113.62,5801.0,84.7793,84.7867,84.7569,84.7718,5801.0
2018-08-17 12:25:00,113.64,113.66,113.62,113.66,9193.0,84.7867,84.8016,84.7718,84.8016,9193.0
2018-08-17 12:30:00,113.65,113.7,113.65,113.68,7914.0,84.7942,84.8315,84.7942,84.8166,7914.0
2018-08-17 12:35:00,113.69,113.7,113.66,113.68,5069.0,84.824,84.8315,84.8016,84.8166,5069.0
2018-08-17 12:40:00,113.65,113.67,113.5,113.5,2466.0,84.7942,84.8091,84.6823,84.6823,2466.0
2018-08-17 12:45:00,113.51,113.54,113.48,113.53,4417.0,84.6897,84.7121,84.6673,84.7046,4417.0
2018-08-17 12:50:00,113.54,113.63,113.54,113.58,6443.0,84.7121,84.7793,84.7121,84.742,6443.0
2018-08-17 12:55:00,113.58,113.66,113.57,113.64,8182.0,84.742,84.8016,84.7345,84.7867,8182.0
2018-08-17 13:00:00,113.62,113.65,113.58,113.65,2746.0,84.7718,84.7942,84.742,84.7942,2746.0
2018-08-17 13:05:00,113.65,113.65,113.53,113.53,5139.0,84.7942,84.7942,84.7046,84.7046,5139.0
2018-08-17 13:10:00,113.53,113.57,113.53,113.57,3126.0,84.7046,84.7345,84.7046,84.7345,3126.0
2018-08-17 13:15:00,113.55,113.62,113.55,113.59,7167.0,84.7196,84.7718,84.7196,84.7494,7167.0
2018-08-17 13:20:00,113.58,113.61,113.56,113.58,3758.0,84.742,84.7643,84.727,84.742,3758.0
2018-08-17 13:25:00,113.6,113.61,113.45,113.45,5075.0,84.7569,84.7643,84.645,84.645,5075.0
2018-08-17 13:30:00,113.44,113.45,113.37,113.45,7800.0,84.6375,84.645,84.5853,84.645,7800.0
2018-08-17 13:35:00,113.45,113.52,113.44,113.48,12047.0,84.645,84.6972,84.6375,84.6673,12047.0
2018-08-17 13:40:00,113.5,113.52,113.38,113.39,9713.0,84.6823,84.6972,84.5927,84.6002,9713.0
2018-08-17 13:45:00,113.41,113.42,113.34,113.39,8465.0,84.6151,84.6226,84.5629,84.6002,8465.0
2018-08-17 13:50:00,113.38,113.48,113.36,113.45,4410.0,84.5927,84.6673,84.5778,84.645,4410.0
2018-08-17 13:55:00,113.49,113.56,113.48,113.56,4425.0,84.6748,84.727,84.6673,84.727,4425.0
2018-08-17 14:00:00,113.57,113.75,113.57,113.73,11506.0,84.7345,84.8688,84.7345,84.8539,11506.0
2018-08-17 14:05:00,113.76,113.76,113.63,113.66,10374.0,84.8763,84.8763,84.7793,84.8016,10374.0
2018-08-17 14:10:00,113.6,113.61,113.5,113.54,6600.0,84.7569,84.7643,84.6823,84.7121,6600.0
2018-08-17 14:15:00,113.57,113.58,113.47,113.47,5597.0,84.7345,84.742,84.6599,84.6599,5597.0
2018-08-17 14:20:00,113.44,113.51,113.44,113.5,20681.0,84.6375,84.6897,84.6375,84.6823,20681.0
2018-08-17 14:25:00,113.5,113.52,113.46,113.5,8074.0,84.6823,84.6972,84.6524,84.6823,8074.0
2018-08-17 14:30:00,113.52,113.56,113.52,113.53,14300.0,84.6972,84.727,84.6972,84.7046,14300.0
2018-08-17 14:35:00,113.55,113.57,113.49,113.5,7854.0,84.7196,84.7345,84.6748,84.6823,7854.0
2018-08-17 14:40:00,113.51,113.52,113.48,113.49,7422.0,84.6897,84.6972,84.6673,84.6748,7422.0
2018-08-17 14:45:00,113.47,113.48,113.41,113.47,19314.0,84.6599,84.6673,84.6151,84.6599,19314.0
2018-08-17 14:50:00,113.47,113.52,113.47,113.49,20234.0,84.6599,84.6972,84.6599,84.6748,20234.0
2018-08-17 14:55:00,113.49,113.61,113.49,113.59,4674.0,84.6748,84.7643,84.6748,84.7494,4674.0
2018-08-17 15:00:00,113.58,113.61,113.57,113.59,28939.0,84.742,84.7643,84.7345,84.7494,28939.0
2018-08-17 15:05:00,113.58,113.59,113.55,113.58,7471.0,84.742,84.7494,84.7196,84.742,7471.0
2018-08-17 15:10:00,113.59,113.66,113.58,113.62,12342.0,84.7494,84.8016,84.742,84.7718,12342.0
2018-08-17 15:15:00,113.62,113.63,113.56,113.62,23472.0,84.7718,84.7793,84.727,84.7718,23472.0
2018-08-17 15:20:00,113.62,113.67,113.61,113.66,12116.0,84.7718,84.8091,84.7643,84.8016,12116.0
2018-08-17 15:25:00,113.66,113.66,113.5,113.51,30237.0,84.8016,84.8016,84.6823,84.6897,30237.0
2018-08-17 15:30:00,113.5,113.59,113.49,113.58,34516.0,84.6823,84.7494,84.6748,84.742,34516.0
2018-08-17 15:35:00,113.58,113.72,113.58,113.72,49250.0,84.742,84.8464,84.742,84.8464,49250.0
2018-08-17 15:40:00,113.71,113.77,113.7,113.75,13181.0,84.8389,84.8837,84.8315,84.8688,13181.0
2018-08-17 15:45:00,113.75,113.86,113.7,113.83,34374.0,84.8688,84.9509,84.8315,84.9285,34374.0
2018-08-17 15:50:00,113.82,113.82,113.64,113.66,32330.0,84.921,84.921,84.7867,84.8016,32330.0
2018-08-17 15:55:00,113.67,113.89,113.66,113.84,95889.0,84.8091,84.9732,84.8016,84.9359,95889.0
2018-08-20 09:30:00,113.95,113.95,113.76,113.82,12252.0,85.018,85.018,84.8763,84.921,12252.0
2018-08-20 09:35:00,113.79,113.87,113.4,113.48,5060.0,84.8986,84.9583,84.6077,84.6673,5060.0
2018-08-20 09:40:00,113.57,113.57,113.48,113.48,2100.0,84.7345,84.7345,84.6673,84.6673,2100.0
2018-08-20 09:45:00,113.48,113.53,113.15,113.15,12694.0,84.6673,84.7046,84.4211,84.4211,12694.0
2018-08-20 09:50:00,113.22,113.28,112.99,113.17,11128.0,84.4734,84.5181,84.3018,84.4361,11128.0
2018-08-20 09:55:00,113.16,113.38,113.15,113.33,4112.0,84.4286,84.5927,84.4211,84.5554,4112.0
2018-08-20 10:00:00,113.33,113.45,113.32,113.43,7474.0,84.5554,84.645,84.548,84.63,7474.0
2018-08-20 10:05:00,113.42,113.66,113.41,113.66,15441.0,84.6226,84.8016,84.6151,84.8016,15441.0
2018-08-20 10:10:00,113.6,113.62,113.5,113.58,7175.0,84.7569,84.7718,84.6823,84.742,7175.0
2018-08-20 10:15:00,113.59,113.72,113.56,113.57,6808.0,84.7494,84.8464,84.727,84.7345,6808.0
2018-08-20 10:20:00,113.6,113.76,113.6,113.65,5472.0,84.7569,84.8763,84.7569,84.7942,5472.0
2018-08-20 10:25:00,113.65,113.82,113.64,113.76,7536.0,84.7942,84.921,84.7867,84.8763,7536.0
2018-08-20 10:30:00,113.77,113.82,113.69,113.77,6245.0,84.8837,84.921,84.824,84.8837,6245.0
2018-08-20 10:35:00,113.8,113.8,113.69,113.71,15475.0,84.9061,84.9061,84.824,84.8389,15475.0
2018-08-20 10:40:00,113.7,113.78,113.66,113.7,12983.0,84.8315,84.8912,84.8016,84.8315,12983.0
2018-08-20 10:45:00,113.7,113.86,113.69,113.83,18340.0,84.8315,84.9509,84.824,84.9285,18340.0
2018-08-20 10:50:00,113.85,113.97,113.85,113.96,63746.0,84.9434,85.0329,84.9434,85.0255,63746.0
2018-08-20 10:55:00,113.97,114.07,113.96,113.97,13358.0,85.0329,85.1075,85.0255,85.0329,13358.0
2018-08-20 11:00:00,113.98,114.03,113.8,113.8,8102.0,85.0404,85.0777,84.9061,84.9061,8102.0
2018-08-20 11:05:00,113.81,114.03,113.77,114.02,11961.0,84.9136,85.0777,84.8837,85.0702,11961.0
2018-08-20 11:10:00,114.03,114.1,113.92,114.09,29569.0,85.0777,85.1299,84.9956,85.1225,29569.0
2018-08-20 11:15:00,114.1,114.23,114.09,114.1,53029.0,85.1299,85.2269,85.1225,85.1299,53029.0
2018-08-20 11:20:00,114.09,114.23,114.08,114.2,10607.0,85.1225,85.2269,85.115,85.2045,10607.0
2018-08-20 11:25:00,114.23,114.29,114.19,114.19,14490.0,85.2269,85.2717,85.1971,85.1971,14490.0
2018-08-20 11:30:00,114.18,114.2,114.08,114.09,11572.0,85.1896,85.2045,85.115,85.1225,11572.0
2018-08-20 11:35:00,114.1,114.15,114.08,114.09,11158.0,85.1299,85.1672,85.115,85.1225,11158.0
2018-08-20 11:40:00,114.09,114.12,114.06,114.1,8275.0,85.1225,85.1448,85.1001,85.1299,8275.0
2018-08-20 11:45:00,114.1,114.25,114.1,114.16,7874.0,85.1299,85.2418,85.1299,85.1747,7874.0
2018-08-20 11:50:00,114.2,114.23,114.18,114.2,6031.0,85.2045,85.2269,85.1896,85.2045,6031.0
2018-08-20 11:55:00,114.17,114.27,114.16,114.22,5911.0,85.1822,85.2568,85.1747,85.2195,5911.0
2018-08-20 12:00:00,114.23,114.36,114.23,114.32,5127.0,85.2269,85.3239,85.2269,85.2941,5127.0
2018-08-20 12:05:00,114.32,114.36,114.28,114.34,4283.0,85.2941,85.3239,85.2642,85.309,4283.0
2018-08-20 12:10:00,114.38,114.41,114.35,114.4,3956.0,85.3388,85.3612,85.3164,85.3538,3956.0
2018-08-20 12:15:00,114.41,114.44,114.36,114.4,8919.0,85.3612,85.3836,85.3239,85.3538,8919.0
2018-08-20 12:20:00,114.4,114.44,114.38,114.43,7457.0,85.3538,85.3836,85.3388,85.3761,7457.0
2018-08-20 12:25:00,114.41,114.41,114.27,114.35,8668.0,85.3612,85.3612,85.2568,85.3164,8668.0
2018-08-20 12:30:00,114.37,114.4,114.34,114.39,6511.0,85.3314,85.3538,85.309,85.3463,6511.0
2018-08-20 12:35:00,114.4,114.42,114.37,114.4,6941.0,85.3538,85.3687,85.3314,85.3538,6941.0
2018-08-20 12:40:00,114.4,114.41,114.36,114.39,7157.0,85.3538,85.3612,85.3239,85.3463,7157.0
2018-08-20 12:45:00,114.38,114.46,114.38,114.44,8258.0,85.3388,85.3985,85.3388,85.3836,8258.0
2018-08-20 12:50:00,114.44,114.48,114.44,114.47,25453.0,85.3836,85.4134,85.3836,85.406,25453.0
2018-08-20 12:55:00,114.48,114.52,114.46,114.46,13338.0,85.4134,85.4433,85.3985,85.3985,13338.0
2018-08-20 13:00:00,114.46,114.47,114.38,114.45,30918.0,85.3985,85.406,85.3388,85.3911,30918.0
2018-08-20 13:05:00,114.45,114.49,114.39,114.44,6765.0,85.3911,85.4209,85.3463,85.3836,6765.0
2018-08-20 13:10:00,114.43,114.46,114.4,114.44,4553.0,85.3761,85.3985,85.3538,85.3836,4553.0
2018-08-20 13:15:00,114.44,114.5,114.44,114.49,8940.0,85.3836,85.4284,85.3836,85.4209,8940.0
2018-08-20 13:20:00,114.46,114.5,114.42,114.42,8240.0,85.3985,85.4284,85.3687,85.3687,8240.0
2018-08-20 13:25:00,114.44,114.47,114.39,114.45,4075.0,85.3836,85.406,85.3463,85.3911,4075.0
2018-08-20 13:30:00,114.46,114.47,114.42,114.44,8087.0,85.3985,85.406,85.3687,85.3836,8087.0
2018-08-20 13:35:00,114.43,114.43,114.34,114.36,8104.0,85.3761,85.3761,85.309,85.3239,8104.0
2018-08-20 13:40:00,114.35,114.36,114.31,114.35,10384.0,85.3164,85.3239,85.2866,85.3164,10384.0
2018-08-20 13:45:00,114.35,114.42,114.34,114.39,8018.0,85.3164,85.3687,85.309,85.3463,8018.0
2018-08-20 13:50:00,114.37,114.4,114.35,114.4,7209.0,85.3314,85.3538,85.3164,85.3538,7209.0
2018-08-20 13:55:00,114.41,114.41,114.3,114.32,11306.0,85.3612,85.3612,85.2791,85.2941,11306.0
2018-08-20 14:00:00,114.32,114.37,114.32,114.35,10169.0,85.2941,85.3314,85.2941,85.3164,10169.0
2018-08-20 14:05:00,114.36,114.37,114.31,114.35,18012.0,85.3239,85.3314,85.2866,85.3164,18012.0
2018-08-20 14:10:00,114.35,114.37,114.32,114.37,15781.0,85.3164,85.3314,85.2941,85.3314,15781.0
2018-08-20 14:15:00,114.37,114.38,114.28,114.28,17357.0,85.3314,85.3388,85.2642,85.2642,17357.0
2018-08-20 14:20:00,114.28,114.29,114.24,114.27,9497.0,85.2642,85.2717,85.2344,85.2568,9497.0
2018-08-20 14:25:00,114.27,114.29,114.21,114.21,9499.0,85.2568,85.2717,85.212,85.212,9499.0
2018-08-20 14:30:00,114.21,114.23,114.17,114.18,29874.0,85.212,85.2269,85.1822,85.1896,29874.0
2018-08-20 14:35:00,114.16,114.18,114.12,114.14,11053.0,85.1747,85.1896,85.1448,85.1598,11053.0
2018-08-20 14:40:00,114.13,114.14,114.1,114.12,12221.0,85.1523,85.1598,85.1299,85.1448,12221.0
2018-08-20 14:45:00,114.12,114.14,114.03,114.07,9130.0,85.1448,85.1598,85.0777,85.1075,9130.0
2018-08-20 14:50:00,114.07,114.07,114.03,114.05,10151.0,85.1075,85.1075,85.0777,85.0926,10151.0
2018-08-20 14:55:00,114.05,114.07,114.0,114.07,8237.0,85.0926,85.1075,85.0553,85.1075,8237.0
2018-08-20 15:00:00,114.05,114.13,114.04,114.1,11209.0,85.0926,85.1523,85.0852,85.1299,11209.0
2018-08-20 15:05:00,114.1,114.13,114.08,114.11,8494.0,85.1299,85.1523,85.115,85.1374,8494.0
2018-08-20 15:10:00,114.09,114.17,114.07,114.17,18714.0,85.1225,85.1822,85.1075,85.1822,18714.0
2018-08-20 15:15:00,114.16,114.22,114.16,114.22,12326.0,85.1747,85.2195,85.1747,85.2195,12326.0
2018-08-20 15:20:00,114.22,114.24,114.21,114.22,16234.0,85.2195,85.2344,85.212,85.2195,16234.0
2018-08-20 15:25:00,114.22,114.22,114.12,114.17,27728.0,85.2195,85.2195,85.1448,85.1822,27728.0
2018-08-20 15:30:00,114.17,114.24,114.15,114.18,18562.0,85.1822,85.2344,85.1672,85.1896,18562.0
2018-08-20 15:35:00,114.18,114.23,114.18,114.2,23700.0,85.1896,85.2269,85.1896,85.2045,23700.0
2018-08-20 15:40:00,114.2,114.21,114.16,114.17,36234.0,85.2045,85.212,85.1747,85.1822,36234.0
2018-08-20 15:45:00,114.18,114.22,114.11,114.12,35365.0,85.1896,85.2195,85.1374,85.1448,35365.0
2018-08-20 15:50:00,114.11,114.16,114.07,114.15,37420.0,85.1374,85.1747,85.1075,85.1672,37420.0
2018-08-20 15:55:00,114.16,114.3,114.1,114.24,143675.0,85.1747,85.2791,85.1299,85.2344,143675.0
2018-08-21 09:30:00,114.29,114.29,113.91,113.96,16382.0,85.2717,85.2717,84.9882,85.0255,16382.0
2018-08-21 09:35:00,113.89,113.89,113.37,113.41,33276.0,84.9732,84.9732,84.5853,84.6151,33276.0
2018-08-21 09:40:00,113.37,113.38,113.06,113.06,14000.0,84.5853,84.5927,84.354,84.354,14000.0
2018-08-21 09:45:00,113.05,113.2,112.97,113.18,5197.0,84.3465,84.4584,84.2868,84.4435,5197.0
2018-08-21 09:50:00,113.2,113.46,113.18,113.2,237136.0,84.4584,84.6524,84.4435,84.4584,237136.0
2018-08-21 09:55:00,113.2,113.4,113.17,113.4,18672.0,84.4584,84.6077,84.4361,84.6077,18672.0
2018-08-21 10:00:00,113.39,113.54,113.19,113.54,42082.0,84.6002,84.7121,84.451,84.7121,42082.0
2018-08-21 10:05:00,113.52,113.58,113.41,113.48,12714.0,84.6972,84.742,84.6151,84.6673,12714.0
2018-08-21 10:10:00,113.49,113.56,113.42,113.55,7419.0,84.6748,84.727,84.6226,84.7196,7419.0
2018-08-21 10:15:00,113.55,113.56,113.45,113.47,15668.0,84.7196,84.727,84.645,84.6599,15668.0
2018-08-21 10:20:00,113.49,113.57,113.45,113.47,6237.0,84.6748,84.7345,84.645,84.6599,6237.0
2018-08-21 10:25:00,113.46,113.56,113.45,113.48,50766.0,84.6524,84.727,84.645,84.6673,50766.0
2018-08-21 10:30:00,113.46,113.59,113.44,113.5,16362.0,84.6524,84.7494,84.6375,84.6823,16362.0
2018-08-21 10:35:00,113.48,113.52,113.37,113.44,24324.0,84.6673,84.6972,84.5853,84.6375,24324.0
2018-08-21 10:40:00,113.42,113.46,113.34,113.41,10500.0,84.6226,84.6524,84.5629,84.6151,10500.0
2018-08-21 10:45:00,113.39,113.53,113.31,113.31,27593.0,84.6002,84.7046,84.5405,84.5405,27593.0
2018-08-21 10:50:00,113.31,113.43,113.3,113.41,9173.0,84.5405,84.63,84.533,84.6151,9173.0
2018-08-21 10:55:00,113.4,113.53,113.39,113.4,8278.0,84.6077,84.7046,84.6002,84.6077,8278.0
2018-08-21 11:00:00,113.4,113.49,113.34,113.43,11284.0,84.6077,84.6748,84.5629,84.63,11284.0
2018-08-21 11:05:00,113.45,113.45,113.39,113.43,9026.0,84.645,84.645,84.6002,84.63,9026.0
2018-08-21 11:10:00,113.42,113.51,113.38,113.51,8986.0,84.6226,84.6897,84.5927,84.6897,8986.0
2018-08-21 11:15:00,113.52,113.58,113.51,113.51,4947.0,84.6972,84.742,84.6897,84.6897,4947.0
2018-08-21 11:20:00,113.51,113.67,113.49,113.66,13938.0,84.6897,84.8091,84.6748,84.8016,13938.0
2018-08-21 11:25:00,113.68,113.73,113.67,113.73,8038.0,84.8166,84.8539,84.8091,84.8539,8038.0
2018-08-21 11:30:00,113.77,113.81,113.56,113.59,4225.0,84.8837,84.9136,84.727,84.7494,4225.0
2018-08-21 11:35:00,113.55,113.62,113.5,113.6,40542.0,84.7196,84.7718,84.6823,84.7569,40542.0
2018-08-21 11:40:00,113.59,113.63,113.53,113.53,19701.0,84.7494,84.7793,84.7046,84.7046,19701.0
2018-08-21 11:45:00,113.52,113.6,113.38,113.38,20798.0,84.6972,84.7569,84.5927,84.5927,20798.0
2018-08-21 11:50:00,113.36,113.36,113.25,113.3,6744.0,84.5778,84.5778,84.4957,84.533,6744.0
2018-08-21 11:55:00,113.29,113.52,113.27,113.44,56734.0,84.5256,84.6972,84.5107,84.6375,56734.0
2018-08-21 12:00:00,113.47,113.52,113.4,113.44,39784.0,84.6599,84.6972,84.6077,84.6375,39784.0
2018-08-21 12:05:00,113.44,113.57,113.37,113.37,53522.0,84.6375,84.7345,84.5853,84.5853,53522.0
2018-08-21 12:10:00,113.35,113.35,113.21,113.31,210855.0,84.5704,84.5704,84.4659,84.5405,210855.0
2018-08-21 12:15:00,113.32,113.41,113.27,113.35,48423.0,84.548,84.6151,84.5107,84.5704,48423.0
2018-08-21 12:20:00,113.34,113.34,113.07,113.07,12247.0,84.5629,84.5629,84.3614,84.3614,12247.0
2018-08-21 12:25:00,113.06,113.11,112.94,112.94,10483.0,84.354,84.3913,84.2644,84.2644,10483.0
2018-08-21 12:30:00,112.94,112.98,112.87,112.94,9537.0,84.2644,84.2943,84.2122,84.2644,9537.0
2018-08-21 12:35:00,112.93,112.97,112.87,112.87,30585.0,84.257,84.2868,84.2122,84.2122,30585.0
2018-08-21 12:40:00,112.88,112.88,112.67,112.67,11100.0,84.2197,84.2197,84.063,84.063,11100.0
2018-08-21 12:45:00,112.67,112.75,112.63,112.67,33385.0,84.063,84.1227,84.0332,84.063,33385.0
2018-08-21 12:50:00,112.68,112.85,112.67,112.78,5661.0,84.0705,84.1973,84.063,84.1451,5661.0
2018-08-21 12:55:00,112.78,112.87,112.74,112.85,7447.0,84.1451,84.2122,84.1152,84.1973,7447.0
2018-08-21 13:00:00,112.84,112.86,112.76,112.76,7529.0,84.1898,84.2048,84.1302,84.1302,7529.0
2018-08-21 13:05:00,112.78,112.8,112.72,112.75,7957.0,84.1451,84.16,84.1003,84.1227,7957.0
2018-08-21 13:10:00,112.77,112.83,112.7,112.76,27508.0,84.1376,84.1824,84.0854,84.1302,27508.0
2018-08-21 13:15:00,112.76,112.76,112.66,112.7,88917.0,84.1302,84.1302,84.0555,84.0854,88917.0
2018-08-21 13:20:00,112.7,112.72,112.57,112.72,11601.0,84.0854,84.1003,83.9884,84.1003,11601.0
2018-08-21 13:25:00,112.7,112.78,112.7,112.77,32538.0,84.0854,84.1451,84.0854,84.1376,32538.0
2018-08-21 13:30:00,112.77,112.82,112.74,112.79,13787.0,84.1376,84.1749,84.1152,84.1525,13787.0
2018-08-21 13:35:00,112.83,113.09,112.82,112.91,24651.0,84.1824,84.3764,84.1749,84.2421,24651.0
2018-08-21 13:40:00,112.94,112.94,112.85,112.85,7708.0,84.2644,84.2644,84.1973,84.1973,7708.0
2018-08-21 13:45:00,112.85,112.89,112.85,112.88,3055.0,84.1973,84.2271,84.1973,84.2197,3055.0
2018-08-21 13:50:00,112.89,112.91,112.84,112.91,32491.0,84.2271,84.2421,84.1898,84.2421,32491.0
2018-08-21 13:55:00,112.92,113.03,112.91,113.0,34633.0,84.2495,84.3316,84.2421,84.3092,34633.0
2018-08-21 14:00:00,112.98,113.12,112.98,113.1,388150.0,84.2943,84.3987,84.2943,84.3838,388150.0
2018-08-21 14:05:00,113.07,113.07,112.98,113.03,39560.0,84.3614,84.3614,84.2943,84.3316,39560.0
2018-08-21 14:10:00,113.02,113.02,112.91,113.0,8659.0,84.3241,84.3241,84.2421,84.3092,8659.0
2018-08-21 14:15:00,113.01,113.01,112.92,112.93,5245.0,84.3167,84.3167,84.2495,84.257,5245.0
2018-08-21 14:20:00,112.93,112.96,112.87,112.89,18421.0,84.257,84.2794,84.2122,84.2271,18421.0
2018-08-21 14:25:00,112.89,113.0,112.88,112.97,53631.0,84.2271,84.3092,84.2197,84.2868,53631.0
2018-08-21 14:30:00,112.97,113.0,112.95,112.96,22785.0,84.2868,84.3092,84.2719,84.2794,22785.0
2018-08-21 14:35:00,112.94,113.0,112.91,112.96,29195.0,84.2644,84.3092,84.2421,84.2794,29195.0
2018-08-21 14:40:00,112.99,113.0,112.94,112.95,9678.0,84.3018,84.3092,84.2644,84.2719,9678.0
2018-08-21 14:45:00,112.93,112.98,112.9,112.9,33111.0,84.257,84.2943,84.2346,84.2346,33111.0
2018-08-21 14:50:00,112.91,112.93,112.86,112.9,16074.0,84.2421,84.257,84.2048,84.2346,16074.0
2018-08-21 14:55:00,112.9,113.05,112.87,113.05,29577.0,84.2346,84.3465,84.2122,84.3465,29577.0
2018-08-21 15:00:00,113.02,113.05,113.01,113.01,4243.0,84.3241,84.3465,84.3167,84.3167,4243.0
2018-08-21 15:05:00,113.01,113.03,112.93,112.94,11266.0,84.3167,84.3316,84.257,84.2644,11266.0
2018-08-21 15:10:00,112.95,112.97,112.93,112.95,36256.0,84.2719,84.2868,84.257,84.2719,36256.0
2018-08-21 15:15:00,112.97,113.08,112.96,112.98,8221.0,84.2868,84.3689,84.2794,84.2943,8221.0
2018-08-21 15:20:00,112.97,112.97,112.9,112.9,21248.0,84.2868,84.2868,84.2346,84.2346,21248.0
2018-08-21 15:25:00,112.89,113.02,112.89,112.98,13324.0,84.2271,84.3241,84.2271,84.2943,13324.0
2018-08-21 15:30:00,112.98,113.01,112.94,112.97,44052.0,84.2943,84.3167,84.2644,84.2868,44052.0
2018-08-21 15:35:00,112.97,112.97,112.78,112.8,38556.0,84.2868,84.2868,84.1451,84.16,38556.0
2018-08-21 15:40:00,112.8,112.89,112.76,112.83,17524.0,84.16,84.2271,84.1302,84.1824,17524.0
2018-08-21 15:45:00,112.83,112.83,112.64,112.64,41052.0,84.1824,84.1824,84.0406,84.0406,41052.0
2018-08-21 15:50:00,112.64,112.69,112.61,112.67,66383.0,84.0406,84.0779,84.0182,84.063,66383.0
2018-08-21 15:55:00,112.67,112.87,112.67,112.79,203179.0,84.063,84.2122,84.063,84.1525,203179.0
2018-08-22 09:30:00,112.76,112.91,112.6,112.6,15618.0,84.1302,84.2421,84.0108,84.0108,15618.0
2018-08-22 09:35:00,112.52,112.53,112.02,112.42,26893.0,83.9511,83.9585,83.578,83.8765,26893.0
2018-08-22 09:40:00,112.39,112.45,112.17,112.2,32185.0,83.8541,83.8989,83.69,83.7123,32185.0
2018-08-22 09:45:00,112.21,112.35,112.17,112.24,16292.0,83.7198,83.8243,83.69,83.7422,16292.0
2018-08-22 09:50:00,112.27,112.33,112.18,112.18,15207.0,83.7646,83.8093,83.6974,83.6974,15207.0
2018-08-22 09:55:00,112.18,112.26,111.95,112.02,10207.0,83.6974,83.7571,83.5258,83.578,10207.0
2018-08-22 10:00:00,112.02,112.05,111.91,111.94,5330.0,83.578,83.6004,83.496,83.5184,5330.0
2018-08-22 10:05:00,111.99,111.99,111.67,111.67,10356.0,83.5557,83.5557,83.3169,83.3169,10356.0
2018-08-22 10:10:00,111.65,111.75,111.65,111.71,6959.0,83.302,83.3766,83.302,83.3467,6959.0
2018-08-22 10:15:00,111.67,111.72,111.32,111.4,17368.0,83.3169,83.3542,83.0558,83.1155,17368.0
2018-08-22 10:20:00,111.4,111.75,111.39,111.66,14728.0,83.1155,83.3766,83.108,83.3094,14728.0
2018-08-22 10:25:00,111.71,111.75,111.6,111.66,13939.0,83.3467,83.3766,83.2647,83.3094,13939.0
2018-08-22 10:30:00,111.66,111.79,111.62,111.75,33429.0,83.3094,83.4064,83.2796,83.3766,33429.0
2018-08-22 10:35:00,111.75,111.87,111.62,111.77,17036.0,83.3766,83.4661,83.2796,83.3915,17036.0
2018-08-22 10:40:00,111.76,111.78,111.59,111.7,20893.0,83.3841,83.399,83.2572,83.3393,20893.0
2018-08-22 10:45:00,111.71,111.72,111.54,111.6,15493.0,83.3467,83.3542,83.2199,83.2647,15493.0
2018-08-22 10:50:00,111.62,111.71,111.61,111.66,13082.0,83.2796,83.3467,83.2721,83.3094,13082.0
2018-08-22 10:55:00,111.66,111.66,111.48,111.52,13992.0,83.3094,83.3094,83.1751,83.205,13992.0
2018-08-22 11:00:00,111.52,111.54,111.45,111.45,14311.0,83.205,83.2199,83.1528,83.1528,14311.0
2018-08-22 11:05:00,111.46,111.51,111.41,111.46,7330.0,83.1602,83.1975,83.1229,83.1602,7330.0
2018-08-22 11:10:00,111.49,111.5,111.42,111.47,18909.0,83.1826,83.1901,83.1304,83.1677,18909.0
2018-08-22 11:15:00,111.46,111.59,111.41,111.42,45426.0,83.1602,83.2572,83.1229,83.1304,45426.0
2018-08-22 11:20:00,111.44,111.5,111.35,111.49,43499.0,83.1453,83.1901,83.0782,83.1826,43499.0
2018-08-22 11:25:00,111.48,111.49,111.43,111.48,17668.0,83.1751,83.1826,83.1378,83.1751,17668.0
2018-08-22 11:30:00,111.49,111.53,111.43,111.5,34301.0,83.1826,83.2124,83.1378,83.1901,34301.0
2018-08-22 11:35:00,111.5,111.52,111.39,111.44,13657.0,83.1901,83.205,83.108,83.1453,13657.0
2018-08-22 11:40:00,111.44,111.45,111.26,111.29,18948.0,83.1453,83.1528,83.011,83.0334,18948.0
2018-08-22 11:45:00,111.3,111.37,111.13,111.14,48050.0,83.0408,83.0931,82.914,82.9215,48050.0
2018-08-22 11:50:00,111.16,111.3,111.09,111.26,38345.0,82.9364,83.0408,82.8842,83.011,38345.0
2018-08-22 11:55:00,111.26,111.27,111.15,111.16,10788.0,83.011,83.0185,82.9289,82.9364,10788.0
2018-08-22 12:00:00,111.17,111.29,111.1,111.23,20932.0,82.9439,83.0334,82.8916,82.9886,20932.0
2018-08-22 12:05:00,111.24,111.26,111.15,111.19,14373.0,82.9961,83.011,82.9289,82.9588,14373.0
2018-08-22 12:10:00,111.18,111.2,111.12,111.14,16011.0,82.9513,82.9662,82.9065,82.9215,16011.0
2018-08-22 12:15:00,111.18,111.18,111.12,111.14,16197.0,82.9513,82.9513,82.9065,82.9215,16197.0
2018-08-22 12:20:00,111.14,111.24,111.14,111.24,29514.0,82.9215,82.9961,82.9215,82.9961,29514.0
2018-08-22 12:25:00,111.25,111.29,111.23,111.29,4379.0,83.0035,83.0334,82.9886,83.0334,4379.0
2018-08-22 12:30:00,111.31,111.32,111.24,111.28,15994.0,83.0483,83.0558,82.9961,83.0259,15994.0
2018-08-22 12:35:00,111.27,111.3,111.27,111.3,34029.0,83.0185,83.0408,83.0185,83.0408,34029.0
2018-08-22 12:40:00,111.3,111.35,111.29,111.34,19160.0,83.0408,83.0782,83.0334,83.0707,19160.0
2018-08-22 12:45:00,111.35,111.44,111.33,111.4,12452.0,83.0782,83.1453,83.0632,83.1155,12452.0
2018-08-22 12:50:00,111.42,111.5,111.41,111.45,59138.0,83.1304,83.1901,83.1229,83.1528,59138.0
2018-08-22 12:55:00,111.48,111.57,111.47,111.52,5488.0,83.1751,83.2423,83.1677,83.205,5488.0
2018-08-22 13:00:00,111.55,111.55,111.5,111.5,3042.0,83.2274,83.2274,83.1901,83.1901,3042.0
2018-08-22 13:05:00,111.51,111.53,111.49,111.51,3256.0,83.1975,83.2124,83.1826,83.1975,3256.0
2018-08-22 13:10:00,111.5,111.52,111.45,111.46,22686.0,83.1901,83.205,83.1528,83.1602,22686.0
2018-08-22 13:15:00,111.46,111.51,111.46,111.51,6489.0,83.1602,83.1975,83.1602,83.1975,6489.0
2018-08-22 13:20:00,111.52,111.54,111.47,111.47,5979.0,83.205,83.2199,83.1677,83.1677,5979.0
2018-08-22 13:25:00,111.47,111.54,111.47,111.54,7616.0,83.1677,83.2199,83.1677,83.2199,7616.0
2018-08-22 13:30:00,111.55,111.64,111.54,111.59,11534.0,83.2274,83.2945,83.2199,83.2572,11534.0
2018-08-22 13:35:00,111.58,111.63,111.56,111.61,8210.0,83.2498,83.2871,83.2348,83.2721,8210.0
2018-08-22 13:40:00,111.6,111.65,111.59,111.64,12657.0,83.2647,83.302,83.2572,83.2945,12657.0
2018-08-22 13:45:00,111.64,111.68,111.63,111.65,17406.0,83.2945,83.3244,83.2871,83.302,17406.0
2018-08-22 13:50:00,111.65,111.68,111.64,111.66,14369.0,83.302,83.3244,83.2945,83.3094,14369.0
2018-08-22 13:55:00,111.66,111.71,111.65,111.71,6545.0,83.3094,83.3467,83.302,83.3467,6545.0
2018-08-22 14:00:00,111.71,111.83,111.69,111.83,10667.0,83.3467,83.4363,83.3318,83.4363,10667.0
2018-08-22 14:05:00,111.82,111.82,111.68,111.69,11506.0,83.4288,83.4288,83.3244,83.3318,11506.0
2018-08-22 14:10:00,111.69,111.69,111.59,111.61,29061.0,83.3318,83.3318,83.2572,83.2721,29061.0
2018-08-22 14:15:00,111.62,111.63,111.55,111.63,79385.0,83.2796,83.2871,83.2274,83.2871,79385.0
2018-08-22 14:20:00,111.65,111.7,111.64,111.65,11983.0,83.302,83.3393,83.2945,83.302,11983.0
2018-08-22 14:25:00,111.64,111.67,111.59,111.61,11437.0,83.2945,83.3169,83.2572,83.2721,11437.0
2018-08-22 14:30:00,111.61,111.66,111.59,111.66,33576.0,83.2721,83.3094,83.2572,83.3094,33576.0
2018-08-22 14:35:00,111.63,111.68,111.63,111.68,29642.0,83.2871,83.3244,83.2871,83.3244,29642.0
2018-08-22 14:40:00,111.68,111.7,111.65,111.7,34063.0,83.3244,83.3393,83.302,83.3393,34063.0
2018-08-22 14:45:00,111.69,111.69,111.63,111.66,23049.0,83.3318,83.3318,83.2871,83.3094,23049.0
2018-08-22 14:50:00,111.66,111.67,111.62,111.63,35210.0,83.3094,83.3169,83.2796,83.2871,35210.0
2018-08-22 14:55:00,111.62,111.62,111.57,111.58,9009.0,83.2796,83.2796,83.2423,83.2498,9009.0
2018-08-22 15:00:00,111.59,111.6,111.52,111.52,19747.0,83.2572,83.2647,83.205,83.205,19747.0
2018-08-22 15:05:00,111.52,111.54,111.43,111.43,10090.0,83.205,83.2199,83.1378,83.1378,10090.0
2018-08-22 15:10:00,111.45,111.51,111.4,111.49,36687.0,83.1528,83.1975,83.1155,83.1826,36687.0
2018-08-22 15:15:00,111.48,111.5,111.42,111.42,7855.0,83.1751,83.1901,83.1304,83.1304,7855.0
2018-08-22 15:20:00,111.44,111.45,111.36,111.38,9020.0,83.1453,83.1528,83.0856,83.1005,9020.0
2018-08-22 15:25:00,111.38,111.38,111.29,111.29,8835.0,83.1005,83.1005,83.0334,83.0334,8835.0
2018-08-22 15:30:00,111.3,111.36,111.28,111.28,14578.0,83.0408,83.0856,83.0259,83.0259,14578.0
2018-08-22 15:35:00,111.28,111.42,111.28,111.42,194819.0,83.0259,83.1304,83.0259,83.1304,194819.0
2018-08-22 15:40:00,111.43,111.53,111.43,111.52,24169.0,83.1378,83.2124,83.1378,83.205,24169.0
2018-08-22 15:45:00,111.55,111.59,111.52,111.59,35448.0,83.2274,83.2572,83.205,83.2572,35448.0
2018-08-22 15:50:00,111.59,111.6,111.55,111.55,31003.0,83.2572,83.2647,83.2274,83.2274,31003.0
2018-08-22 15:55:00,111.55,111.67,111.52,111.63,136854.0,83.2274,83.3169,83.205,83.2871,136854.0
2018-08-23 09:30:00,111.71,112.14,111.61,111.79,12870.0,83.3467,83.6676,83.2721,83.4064,12870.0
2018-08-23 09:35:00,111.73,111.75,111.52,111.73,8200.0,83.3617,83.3766,83.205,83.3617,8200.0
2018-08-23 09:40:00,111.7,111.86,111.63,111.71,2527.0,83.3393,83.4587,83.2871,83.3467,2527.0
2018-08-23 09:45:00,111.62,111.62,111.45,111.45,7924.0,83.2796,83.2796,83.1528,83.1528,7924.0
2018-08-23 09:50:00,111.46,111.61,111.33,111.57,9000.0,83.1602,83.2721,83.0632,83.2423,9000.0
2018-08-23 09:55:00,111.66,111.8,111.63,111.79,3362.0,83.3094,83.4139,83.2871,83.4064,3362.0
2018-08-23 10:00:00,111.77,111.91,111.71,111.91,7210.0,83.3915,83.496,83.3467,83.496,7210.0
2018-08-23 10:05:00,111.96,111.96,111.78,111.78,4506.0,83.5333,83.5333,83.399,83.399,4506.0
2018-08-23 10:10:00,111.81,111.83,111.7,111.81,3440.0,83.4214,83.4363,83.3393,83.4214,3440.0
2018-08-23 10:15:00,111.76,111.76,111.61,111.68,4642.0,83.3841,83.3841,83.2721,83.3244,4642.0
2018-08-23 10:20:00,111.7,111.7,111.56,111.56,3685.0,83.3393,83.3393,83.2348,83.2348,3685.0
2018-08-23 10:25:00,111.56,111.71,111.54,111.69,6651.0,83.2348,83.3467,83.2199,83.3318,6651.0
2018-08-23 10:30:00,111.7,111.72,111.62,111.7,10664.0,83.3393,83.3542,83.2796,83.3393,10664.0
2018-08-23 10:35:00,111.74,111.77,111.72,111.72,4891.0,83.3691,83.3915,83.3542,83.3542,4891.0
2018-08-23 10:40:00,111.72,111.75,111.63,111.63,2800.0,83.3542,83.3766,83.2871,83.2871,2800.0
2018-08-23 10:45:00,111.64,111.71,111.63,111.66,3818.0,83.2945,83.3467,83.2871,83.3094,3818.0
2018-08-23 10:50:00,111.66,111.71,111.64,111.71,4358.0,83.3094,83.3467,83.2945,83.3467,4358.0
2018-08-23 10:55:00,111.69,111.71,111.66,111.66,4301.0,83.3318,83.3467,83.3094,83.3094,4301.0
2018-08-23 11:00:00,111.68,111.7,111.64,111.64,6283.0,83.3244,83.3393,83.2945,83.2945,6283.0
2018-08-23 11:05:00,111.6,111.65,111.6,111.64,3979.0,83.2647,83.302,83.2647,83.2945,3979.0
2018-08-23 11:10:00,111.66,111.66,111.56,111.63,19316.0,83.3094,83.3094,83.2348,83.2871,19316.0
2018-08-23 11:15:00,111.63,111.63,111.55,111.57,15228.0,83.2871,83.2871,83.2274,83.2423,15228.0
2018-08-23 11:20:00,111.55,111.65,111.55,111.57,7792.0,83.2274,83.302,83.2274,83.2423,7792.0
2018-08-23 11:25:00,111.57,111.59,111.52,111.52,6631.0,83.2423,83.2572,83.205,83.205,6631.0
2018-08-23 11:30:00,111.52,111.62,111.52,111.62,5106.0,83.205,83.2796,83.205,83.2796,5106.0
2018-08-23 11:35:00,111.62,111.74,111.59,111.72,10136.0,83.2796,83.3691,83.2572,83.3542,10136.0
2018-08-23 11:40:00,111.75,111.97,111.74,111.97,8568.0,83.3766,83.5407,83.3691,83.5407,8568.0
2018-08-23 11:45:00,111.96,112.0,111.9,111.91,3059.0,83.5333,83.5631,83.4885,83.496,3059.0
2018-08-23 11:50:00,111.9,111.96,111.88,111.96,13572.0,83.4885,83.5333,83.4736,83.5333,13572.0
2018-08-23 11:55:00,111.95,111.95,111.85,111.87,6203.0,83.5258,83.5258,83.4512,83.4661,6203.0
2018-08-23 12:00:00,111.87,111.9,111.78,111.81,14072.0,83.4661,83.4885,83.399,83.4214,14072.0
2018-08-23 12:05:00,111.81,111.85,111.66,111.69,16622.0,83.4214,83.4512,83.3094,83.3318,16622.0
2018-08-23 12:10:00,111.69,111.73,111.65,111.71,9405.0,83.3318,83.3617,83.302,83.3467,9405.0
2018-08-23 12:15:00,111.74,111.74,111.67,111.73,3726.0,83.3691,83.3691,83.3169,83.3617,3726.0
2018-08-23 12:20:00,111.7,111.71,111.63,111.64,4833.0,83.3393,83.3467,83.2871,83.2945,4833.0
2018-08-23 12:25:00,111.62,111.69,111.55,111.69,13114.0,83.2796,83.3318,83.2274,83.3318,13114.0
2018-08-23 12:30:00,111.66,111.71,111.63,111.68,8111.0,83.3094,83.3467,83.2871,83.3244,8111.0
2018-08-23 12:35:00,111.65,111.71,111.64,111.65,9875.0,83.302,83.3467,83.2945,83.302,9875.0
2018-08-23 12:40:00,111.61,111.68,111.61,111.65,4100.0,83.2721,83.3244,83.2721,83.302,4100.0
2018-08-23 12:45:00,111.65,111.65,111.51,111.56,7537.0,83.302,83.302,83.1975,83.2348,7537.0
2018-08-23 12:50:00,111.56,111.59,111.51,111.52,3405.0,83.2348,83.2572,83.1975,83.205,3405.0
2018-08-23 12:55:00,111.56,111.56,111.49,111.5,1612.0,83.2348,83.2348,83.1826,83.1901,1612.0
2018-08-23 13:00:00,111.49,111.55,111.49,111.55,2345.0,83.1826,83.2274,83.1826,83.2274,2345.0
2018-08-23 13:05:00,111.53,111.55,111.51,111.52,3285.0,83.2124,83.2274,83.1975,83.205,3285.0
2018-08-23 13:10:00,111.55,111.56,111.52,111.52,5911.0,83.2274,83.2348,83.205,83.205,5911.0
2018-08-23 13:15:00,111.56,111.56,111.46,111.46,3277.0,83.2348,83.2348,83.1602,83.1602,3277.0
2018-08-23 13:20:00,111.48,111.49,111.47,111.47,1845.0,83.1751,83.1826,83.1677,83.1677,1845.0
2018-08-23 13:25:00,111.47,111.5,111.41,111.5,4760.0,83.1677,83.1901,83.1229,83.1901,4760.0
2018-08-23 13:30:00,111.5,111.51,111.48,111.5,11162.0,83.1901,83.1975,83.1751,83.1901,11162.0
2018-08-23 13:35:00,111.52,111.52,111.46,111.5,7700.0,83.205,83.205,83.1602,83.1901,7700.0
2018-08-23 13:40:00,111.5,111.52,111.48,111.5,2379.0,83.1901,83.205,83.1751,83.1901,2379.0
2018-08-23 13:45:00,111.52,111.55,111.52,111.55,2834.0,83.205,83.2274,83.205,83.2274,2834.0
2018-08-23 13:50:00,111.56,111.56,111.48,111.48,8646.0,83.2348,83.2348,83.1751,83.1751,8646.0
2018-08-23 13:55:00,111.49,111.51,111.48,111.51,3017.0,83.1826,83.1975,83.1751,83.1975,3017.0
2018-08-23 14:00:00,111.52,111.52,111.47,111.48,3270.0,83.205,83.205,83.1677,83.1751,3270.0
2018-08-23 14:05:00,111.48,111.52,111.48,111.52,3672.0,83.1751,83.205,83.1751,83.205,3672.0
2018-08-23 14:10:00,111.52,111.52,111.48,111.5,8300.0,83.205,83.205,83.1751,83.1901,8300.0
2018-08-23 14:15:00,111.5,111.52,111.48,111.5,2465.0,83.1901,83.205,83.1751,83.1901,2465.0
2018-08-23 14:20:00,111.51,111.52,111.48,111.49,8775.0,83.1975,83.205,83.1751,83.1826,8775.0
2018-08-23 14:25:00,111.49,111.53,111.45,111.47,20072.0,83.1826,83.2124,83.1528,83.1677,20072.0
2018-08-23 14:30:00,111.46,111.48,111.45,111.46,3130.0,83.1602,83.1751,83.1528,83.1602,3130.0
2018-08-23 14:35:00,111.44,111.46,111.4,111.4,17627.0,83.1453,83.1602,83.1155,83.1155,17627.0
2018-08-23 14:40:00,111.4,111.5,111.38,111.49,7542.0,83.1155,83.1901,83.1005,83.1826,7542.0
2018-08-23 14:45:00,111.48,111.52,111.46,111.52,6278.0,83.1751,83.205,83.1602,83.205,6278.0
2018-08-23 14:50:00,111.51,111.53,111.46,111.48,4651.0,83.1975,83.2124,83.1602,83.1751,4651.0
2018-08-23 14:55:00,111.48,111.48,111.42,111.42,3244.0,83.1751,83.1751,83.1304,83.1304,3244.0
2018-08-23 15:00:00,111.41,111.44,111.41,111.42,4173.0,83.1229,83.1453,83.1229,83.1304,4173.0
2018-08-23 15:05:00,111.43,111.43,111.38,111.4,15999.0,83.1378,83.1378,83.1005,83.1155,15999.0
2018-08-23 15:10:00,111.42,111.47,111.41,111.45,4983.0,83.1304,83.1677,83.1229,83.1528,4983.0
2018-08-23 15:15:00,111.45,111.5,111.41,111.48,21908.0,83.1528,83.1901,83.1229,83.1751,21908.0
2018-08-23 15:20:00,111.49,111.54,111.46,111.52,8604.0,83.1826,83.2199,83.1602,83.205,8604.0
2018-08-23 15:25:00,111.51,111.59,111.51,111.58,13762.0,83.1975,83.2572,83.1975,83.2498,13762.0
2018-08-23 15:30:00,111.59,111.59,111.54,111.55,12102.0,83.2572,83.2572,83.2199,83.2274,12102.0
2018-08-23 15:35:00,111.55,111.57,111.52,111.53,20956.0,83.2274,83.2423,83.205,83.2124,20956.0
2018-08-23 15:40:00,111.52,111.58,111.51,111.54,20811.0,83.205,83.2498,83.1975,83.2199,20811.0
2018-08-23 15:45:00,111.52,111.73,111.49,111.62,79848.0,83.205,83.3617,83.1826,83.2796,79848.0
2018-08-23 15:50:00,111.61,111.61,111.52,111.58,36935.0,83.2721,83.2721,83.205,83.2498,36935.0
2018-08-23 15:55:00,111.57,111.6,111.52,111.58,79385.0,83.2423,83.2647,83.205,83.2498,79385.0
2018-08-24 09:30:00,111.7,111.96,111.49,111.77,15844.0,83.3393,83.5333,83.1826,83.3915,15844.0
2018-08-24 09:35:00,111.76,111.87,111.75,111.87,3085.0,83.3841,83.4661,83.3766,83.4661,3085.0
2018-08-24 09:40:00,111.83,111.88,111.75,111.84,2933.0,83.4363,83.4736,83.3766,83.4437,2933.0
2018-08-24 09:45:00,111.8,111.85,111.75,111.84,5331.0,83.4139,83.4512,83.3766,83.4437,5331.0
2018-08-24 09:50:00,111.81,111.9,111.68,111.9,5320.0,83.4214,83.4885,83.3244,83.4885,5320.0
2018-08-24 09:55:00,111.92,111.98,111.87,111.93,6297.0,83.5034,83.5482,83.4661,83.5109,6297.0
2018-08-24 10:00:00,111.93,111.98,111.86,111.93,6223.0,83.5109,83.5482,83.4587,83.5109,6223.0
2018-08-24 10:05:00,111.92,112.12,111.92,112.07,9840.0,83.5034,83.6526,83.5034,83.6153,9840.0
2018-08-24 10:10:00,112.05,112.11,112.02,112.1,11660.0,83.6004,83.6452,83.578,83.6377,11660.0
2018-08-24 10:15:00,112.1,112.25,112.08,112.25,5576.0,83.6377,83.7496,83.6228,83.7496,5576.0
2018-08-24 10:20:00,112.2,112.26,112.09,112.12,4957.0,83.7123,83.7571,83.6303,83.6526,4957.0
2018-08-24 10:25:00,112.12,112.13,112.03,112.09,4156.0,83.6526,83.6601,83.5855,83.6303,4156.0
2018-08-24 10:30:00,112.06,112.15,112.04,112.07,3910.0,83.6079,83.675,83.593,83.6153,3910.0
2018-08-24 10:35:00,112.09,112.16,112.08,112.1,19039.0,83.6303,83.6825,83.6228,83.6377,19039.0
2018-08-24 10:40:00,112.1,112.24,112.1,112.24,3774.0,83.6377,83.7422,83.6377,83.7422,3774.0
2018-08-24 10:45:00,112.26,112.26,112.05,112.05,5533.0,83.7571,83.7571,83.6004,83.6004,5533.0
2018-08-24 10:50:00,112.05,112.21,112.05,112.2,4945.0,83.6004,83.7198,83.6004,83.7123,4945.0
2018-08-24 10:55:00,112.17,112.17,112.09,112.13,3461.0,83.69,83.69,83.6303,83.6601,3461.0
2018-08-24 11:00:00,112.13,112.23,112.11,112.23,4000.0,83.6601,83.7347,83.6452,83.7347,4000.0
2018-08-24 11:05:00,112.25,112.34,112.25,112.33,2600.0,83.7496,83.8168,83.7496,83.8093,2600.0
2018-08-24 11:10:00,112.3,112.42,112.28,112.42,9528.0,83.7869,83.8765,83.772,83.8765,9528.0
2018-08-24 11:15:00,112.44,112.48,112.41,112.46,9899.0,83.8914,83.9212,83.869,83.9063,9899.0
2018-08-24 11:20:00,112.46,112.54,112.45,112.52,4831.0,83.9063,83.966,83.8989,83.9511,4831.0
2018-08-24 11:25:00,112.55,112.57,112.53,112.57,1462.0,83.9735,83.9884,83.9585,83.9884,1462.0
2018-08-24 11:30:00,112.56,112.56,112.45,112.47,5577.0,83.9809,83.9809,83.8989,83.9138,5577.0
2018-08-24 11:35:00,112.46,112.54,112.46,112.53,5367.0,83.9063,83.966,83.9063,83.9585,5367.0
2018-08-24 11:40:00,112.56,112.56,112.5,112.51,4428.0,83.9809,83.9809,83.9362,83.9436,4428.0
2018-08-24 11:45:00,112.5,112.75,112.48,112.7,19747.0,83.9362,84.1227,83.9212,84.0854,19747.0
2018-08-24 11:50:00,112.7,112.84,112.64,112.66,13011.0,84.0854,84.1898,84.0406,84.0555,13011.0
2018-08-24 11:55:00,112.65,112.69,112.63,112.69,2380.0,84.0481,84.0779,84.0332,84.0779,2380.0
2018-08-24 12:00:00,112.69,112.75,112.64,112.75,3919.0,84.0779,84.1227,84.0406,84.1227,3919.0
2018-08-24 12:05:00,112.75,112.86,112.75,112.84,2882.0,84.1227,84.2048,84.1227,84.1898,2882.0
2018-08-24 12:10:00,112.81,112.81,112.69,112.73,3721.0,84.1675,84.1675,84.0779,84.1078,3721.0
2018-08-24 12:15:00,112.73,112.76,112.71,112.73,1759.0,84.1078,84.1302,84.0928,84.1078,1759.0
2018-08-24 12:20:00,112.74,112.81,112.73,112.77,4495.0,84.1152,84.1675,84.1078,84.1376,4495.0
2018-08-24 12:25:00,112.77,112.79,112.75,112.78,1506.0,84.1376,84.1525,84.1227,84.1451,1506.0
2018-08-24 12:30:00,112.79,112.79,112.74,112.75,2714.0,84.1525,84.1525,84.1152,84.1227,2714.0
2018-08-24 12:35:00,112.76,112.76,112.69,112.7,99838.0,84.1302,84.1302,84.0779,84.0854,99838.0
2018-08-24 12:40:00,112.71,112.71,112.65,112.65,2995.0,84.0928,84.0928,84.0481,84.0481,2995.0
2018-08-24 12:45:00,112.64,112.67,112.62,112.65,5898.0,84.0406,84.063,84.0257,84.0481,5898.0
2018-08-24 12:50:00,112.62,112.63,112.58,112.63,4796.0,84.0257,84.0332,83.9959,84.0332,4796.0
2018-08-24 12:55:00,112.64,112.66,112.6,112.64,4231.0,84.0406,84.0555,84.0108,84.0406,4231.0
2018-08-24 13:00:00,112.65,112.71,112.65,112.7,34224.0,84.0481,84.0928,84.0481,84.0854,34224.0
2018-08-24 13:05:00,112.71,112.71,112.65,112.7,27847.0,84.0928,84.0928,84.0481,84.0854,27847.0
2018-08-24 13:10:00,112.68,112.72,112.67,112.7,6703.0,84.0705,84.1003,84.063,84.0854,6703.0
2018-08-24 13:15:00,112.68,112.72,112.68,112.69,4977.0,84.0705,84.1003,84.0705,84.0779,4977.0
2018-08-24 13:20:00,112.69,112.69,112.65,112.65,8403.0,84.0779,84.0779,84.0481,84.0481,8403.0
2018-08-24 13:25:00,112.64,112.66,112.63,112.64,4000.0,84.0406,84.0555,84.0332,84.0406,4000.0
2018-08-24 13:30:00,112.64,112.65,112.58,112.6,10820.0,84.0406,84.0481,83.9959,84.0108,10820.0
2018-08-24 13:35:00,112.6,112.6,112.55,112.58,4300.0,84.0108,84.0108,83.9735,83.9959,4300.0
2018-08-24 13:40:00,112.57,112.59,112.54,112.58,12849.0,83.9884,84.0033,83.966,83.9959,12849.0
2018-08-24 13:45:00,112.58,112.58,112.5,112.5,4389.0,83.9959,83.9959,83.9362,83.9362,4389.0
2018-08-24 13:50:00,112.51,112.53,112.47,112.53,20186.0,83.9436,83.9585,83.9138,83.9585,20186.0
2018-08-24 13:55:00,112.53,112.59,112.52,112.59,196586.0,83.9585,84.0033,83.9511,84.0033,196586.0
2018-08-24 14:00:00,112.58,112.61,112.49,112.51,5199.0,83.9959,84.0182,83.9287,83.9436,5199.0
2018-08-24 14:05:00,112.5,112.57,112.5,112.52,12053.0,83.9362,83.9884,83.9362,83.9511,12053.0
2018-08-24 14:10:00,112.52,112.56,112.49,112.56,9214.0,83.9511,83.9809,83.9287,83.9809,9214.0
2018-08-24 14:15:00,112.55,112.55,112.47,112.47,22406.0,83.9735,83.9735,83.9138,83.9138,22406.0
2018-08-24 14:20:00,112.48,112.48,112.43,112.45,7565.0,83.9212,83.9212,83.8839,83.8989,7565.0
2018-08-24 14:25:00,112.44,112.45,112.37,112.4,12468.0,83.8914,83.8989,83.8392,83.8616,12468.0
2018-08-24 14:30:00,112.41,112.44,112.4,112.41,2575.0,83.869,83.8914,83.8616,83.869,2575.0
2018-08-24 14:35:00,112.42,112.49,112.41,112.48,4278.0,83.8765,83.9287,83.869,83.9212,4278.0
2018-08-24 14:40:00,112.47,112.49,112.46,112.48,5276.0,83.9138,83.9287,83.9063,83.9212,5276.0
2018-08-24 14:45:00,112.48,112.52,112.4,112.49,7756.0,83.9212,83.9511,83.8616,83.9287,7756.0
2018-08-24 14:50:00,112.49,112.49,112.45,112.47,11617.0,83.9287,83.9287,83.8989,83.9138,11617.0
2018-08-24 14:55:00,112.47,112.54,112.46,112.5,7970.0,83.9138,83.966,83.9063,83.9362,7970.0
2018-08-24 15:00:00,112.49,112.52,112.48,112.48,23300.0,83.9287,83.9511,83.9212,83.9212,23300.0
2018-08-24 15:05:00,112.48,112.5,112.43,112.44,12348.0,83.9212,83.9362,83.8839,83.8914,12348.0
2018-08-24 15:10:00,112.44,112.44,112.43,112.44,12594.0,83.8914,83.8914,83.8839,83.8914,12594.0
2018-08-24 15:15:00,112.44,112.53,112.44,112.5,44282.0,83.8914,83.9585,83.8914,83.9362,44282.0
2018-08-24 15:20:00,112.49,112.5,112.45,112.47,5081.0,83.9287,83.9362,83.8989,83.9138,5081.0
2018-08-24 15:25:00,112.48,112.5,112.43,112.45,6782.0,83.9212,83.9362,83.8839,83.8989,6782.0
2018-08-24 15:30:00,112.45,112.46,112.37,112.42,22878.0,83.8989,83.9063,83.8392,83.8765,22878.0
2018-08-24 15:35:00,112.42,112.54,112.36,112.53,13206.0,83.8765,83.966,83.8317,83.9585,13206.0
2018-08-24 15:40:00,112.53,112.53,112.43,112.46,11074.0,83.9585,83.9585,83.8839,83.9063,11074.0
2018-08-24 15:45:00,112.46,112.51,112.41,112.47,32824.0,83.9063,83.9436,83.869,83.9138,32824.0
2018-08-24 15:50:00,112.45,112.46,112.39,112.39,25617.0,83.8989,83.9063,83.8541,83.8541,25617.0
2018-08-24 15:55:00,112.39,112.44,112.3,112.43,118750.0,83.8541,83.8914,83.7869,83.8839,118750.0
2018-08-27 09:30:00,112.82,112.82,112.29,112.38,6736.0,84.1749,84.1749,83.7795,83.8466,6736.0
2018-08-27 09:35:00,112.37,112.56,112.31,112.31,6675.0,83.8392,83.9809,83.7944,83.7944,6675.0
2018-08-27 09:40:00,112.29,112.37,112.24,112.29,19400.0,83.7795,83.8392,83.7422,83.7795,19400.0
2018-08-27 09:45:00,112.38,112.45,112.24,112.3,5701.0,83.8466,83.8989,83.7422,83.7869,5701.0
2018-08-27 09:50:00,112.28,112.38,112.25,112.37,3134.0,83.772,83.8466,83.7496,83.8392,3134.0
2018-08-27 09:55:00,112.38,112.38,112.24,112.28,900.0,83.8466,83.8466,83.7422,83.772,900.0
2018-08-27 10:00:00,112.28,112.34,111.93,111.99,8093.0,83.772,83.8168,83.5109,83.5557,8093.0
2018-08-27 10:05:00,111.98,112.07,111.93,112.01,5298.0,83.5482,83.6153,83.5109,83.5706,5298.0
2018-08-27 10:10:00,112.05,112.07,111.93,112.02,7024.0,83.6004,83.6153,83.5109,83.578,7024.0
2018-08-27 10:15:00,112.03,112.05,111.92,112.05,4612.0,83.5855,83.6004,83.5034,83.6004,4612.0
2018-08-27 10:20:00,112.01,112.01,111.8,111.8,3124.0,83.5706,83.5706,83.4139,83.4139,3124.0
2018-08-27 10:25:00,111.8,111.87,111.73,111.73,4894.0,83.4139,83.4661,83.3617,83.3617,4894.0
2018-08-27 10:30:00,111.69,111.85,111.69,111.77,2637.0,83.3318,83.4512,83.3318,83.3915,2637.0
2018-08-27 10:35:00,111.74,111.77,111.64,111.74,4200.0,83.3691,83.3915,83.2945,83.3691,4200.0
2018-08-27 10:40:00,111.81,111.81,111.69,111.78,4582.0,83.4214,83.4214,83.3318,83.399,4582.0
2018-08-27 10:45:00,111.76,111.82,111.68,111.73,9211.0,83.3841,83.4288,83.3244,83.3617,9211.0
2018-08-27 10:50:00,111.73,111.86,111.73,111.83,6665.0,83.3617,83.4587,83.3617,83.4363,6665.0
2018-08-27 10:55:00,111.84,111.86,111.61,111.61,4845.0,83.4437,83.4587,83.2721,83.2721,4845.0
2018-08-27 11:00:00,111.62,111.77,111.59,111.77,2550.0,83.2796,83.3915,83.2572,83.3915,2550.0
2018-08-27 11:05:00,111.78,112.0,111.76,112.0,5248.0,83.399,83.5631,83.3841,83.5631,5248.0
2018-08-27 11:10:00,111.95,112.04,111.94,112.0,3076.0,83.5258,83.593,83.5184,83.5631,3076.0
2018-08-27 11:15:00,111.97,111.97,111.85,111.85,2546.0,83.5407,83.5407,83.4512,83.4512,2546.0
2018-08-27 11:20:00,111.86,111.86,111.7,111.71,8474.0,83.4587,83.4587,83.3393,83.3467,8474.0
2018-08-27 11:25:00,111.71,111.74,111.66,111.68,12018.0,83.3467,83.3691,83.3094,83.3244,12018.0
2018-08-27 11:30:00,111.69,111.72,111.6,111.6,14844.0,83.3318,83.3542,83.2647,83.2647,14844.0
2018-08-27 11:35:00,111.66,111.66,111.59,111.64,12392.0,83.3094,83.3094,83.2572,83.2945,12392.0
2018-08-27 11:40:00,111.64,111.65,111.54,111.57,7840.0,83.2945,83.302,83.2199,83.2423,7840.0
2018-08-27 11:45:00,111.59,111.63,111.54,111.54,13161.0,83.2572,83.2871,83.2199,83.2199,13161.0
2018-08-27 11:50:00,111.55,111.59,111.53,111.57,16856.0,83.2274,83.2572,83.2124,83.2423,16856.0
2018-08-27 11:55:00,111.57,111.62,111.53,111.56,22879.0,83.2423,83.2796,83.2124,83.2348,22879.0
2018-08-27 12:00:00,111.57,111.62,111.53,111.58,5955.0,83.2423,83.2796,83.2124,83.2498,5955.0
2018-08-27 12:05:00,111.56,111.57,111.47,111.5,10428.0,83.2348,83.2423,83.1677,83.1901,10428.0
2018-08-27 12:10:00,111.51,111.51,111.41,111.49,7807.0,83.1975,83.1975,83.1229,83.1826,7807.0
2018-08-27 12:15:00,111.49,111.51,111.47,111.47,5046.0,83.1826,83.1975,83.1677,83.1677,5046.0
2018-08-27 12:20:00,111.5,111.53,111.46,111.49,7406.0,83.1901,83.2124,83.1602,83.1826,7406.0
2018-08-27 12:25:00,111.48,111.52,111.48,111.49,1530.0,83.1751,83.205,83.1751,83.1826,1530.0
2018-08-27 12:30:00,111.49,111.57,111.48,111.49,7213.0,83.1826,83.2423,83.1751,83.1826,7213.0
2018-08-27 12:35:00,111.49,111.53,111.41,111.43,8396.0,83.1826,83.2124,83.1229,83.1378,8396.0
2018-08-27 12:40:00,111.45,111.48,111.44,111.45,5610.0,83.1528,83.1751,83.1453,83.1528,5610.0
2018-08-27 12:45:00,111.47,111.57,111.47,111.56,4603.0,83.1677,83.2423,83.1677,83.2348,4603.0
2018-08-27 12:50:00,111.57,111.67,111.55,111.64,9317.0,83.2423,83.3169,83.2274,83.2945,9317.0
2018-08-27 12:55:00,111.62,111.64,111.57,111.63,3212.0,83.2796,83.2945,83.2423,83.2871,3212.0
2018-08-27 13:00:00,111.63,111.63,111.55,111.61,8890.0,83.2871,83.2871,83.2274,83.2721,8890.0
2018-08-27 13:05:00,111.59,111.61,111.56,111.56,5135.0,83.2572,83.2721,83.2348,83.2348,5135.0
2018-08-27 13:10:00,111.57,111.65,111.51,111.61,5102.0,83.2423,83.302,83.1975,83.2721,5102.0
2018-08-27 13:15:00,111.59,111.61,111.56,111.6,3781.0,83.2572,83.2721,83.2348,83.2647,3781.0
2018-08-27 13:20:00,111.56,111.56,111.5,111.55,3684.0,83.2348,83.2348,83.1901,83.2274,3684.0
2018-08-27 13:25:00,111.53,111.57,111.48,111.48,4410.0,83.2124,83.2423,83.1751,83.1751,4410.0
2018-08-27 13:30:00,111.5,111.52,111.49,111.5,6884.0,83.1901,83.205,83.1826,83.1901,6884.0
2018-08-27 13:35:00,111.5,111.53,111.49,111.51,18201.0,83.1901,83.2124,83.1826,83.1975,18201.0
2018-08-27 13:40:00,111.52,111.59,111.49,111.59,17425.0,83.205,83.2572,83.1826,83.2572,17425.0
2018-08-27 13:45:00,111.62,111.71,111.62,111.7,6036.0,83.2796,83.3467,83.2796,83.3393,6036.0
2018-08-27 13:50:00,111.7,111.81,111.7,111.73,2950.0,83.3393,83.4214,83.3393,83.3617,2950.0
2018-08-27 13:55:00,111.73,111.81,111.71,111.72,11688.0,83.3617,83.4214,83.3467,83.3542,11688.0
2018-08-27 14:00:00,111.71,111.71,111.5,111.5,35372.0,83.3467,83.3467,83.1901,83.1901,35372.0
2018-08-27 14:05:00,111.5,111.55,111.49,111.5,15326.0,83.1901,83.2274,83.1826,83.1901,15326.0
2018-08-27 14:10:00,111.5,111.58,111.49,111.53,21305.0,83.1901,83.2498,83.1826,83.2124,21305.0
2018-08-27 14:15:00,111.53,111.68,111.51,111.67,18681.0,83.2124,83.3244,83.1975,83.3169,18681.0
2018-08-27 14:20:00,111.67,111.78,111.67,111.69,8974.0,83.3169,83.399,83.3169,83.3318,8974.0
2018-08-27 14:25:00,111.7,111.7,111.6,111.64,41399.0,83.3393,83.3393,83.2647,83.2945,41399.0
2018-08-27 14:30:00,111.65,111.65,111.55,111.55,42857.0,83.302,83.302,83.2274,83.2274,42857.0
2018-08-27 14:35:00,111.56,111.67,111.52,111.67,13161.0,83.2348,83.3169,83.205,83.3169,13161.0
2018-08-27 14:40:00,111.66,111.66,111.6,111.6,6667.0,83.3094,83.3094,83.2647,83.2647,6667.0
2018-08-27 14:45:00,111.61,111.7,111.6,111.7,4260.0,83.2721,83.3393,83.2647,83.3393,4260.0
2018-08-27 14:50:00,111.67,111.7,111.5,111.5,20492.0,83.3169,83.3393,83.1901,83.1901,20492.0
2018-08-27 14:55:00,111.51,111.51,111.46,111.47,10181.0,83.1975,83.1975,83.1602,83.1677,10181.0
2018-08-27 15:00:00,111.48,111.51,111.46,111.48,10526.0,83.1751,83.1975,83.1602,83.1751,10526.0
2018-08-27 15:05:00,111.5,111.51,111.47,111.5,11658.0,83.1901,83.1975,83.1677,83.1901,11658.0
2018-08-27 15:10:00,111.5,111.51,111.48,111.49,18404.0,83.1901,83.1975,83.1751,83.1826,18404.0
2018-08-27 15:15:00,111.49,111.51,111.48,111.5,19031.0,83.1826,83.1975,83.1751,83.1901,19031.0
2018-08-27 15:20:00,111.5,111.51,111.43,111.44,24713.0,83.1901,83.1975,83.1378,83.1453,24713.0
2018-08-27 15:25:00,111.45,111.47,111.41,111.43,23474.0,83.1528,83.1677,83.1229,83.1378,23474.0
2018-08-27 15:30:00,111.43,111.46,111.43,111.45,28601.0,83.1378,83.1602,83.1378,83.1528,28601.0
2018-08-27 15:35:00,111.45,111.65,111.44,111.5,64889.0,83.1528,83.302,83.1453,83.1901,64889.0
2018-08-27 15:40:00,111.51,111.52,111.44,111.45,93944.0,83.1975,83.205,83.1453,83.1528,93944.0
2018-08-27 15:45:00,111.46,111.51,111.43,111.45,46047.0,83.1602,83.1975,83.1378,83.1528,46047.0
2018-08-27 15:50:00,111.44,111.52,111.43,111.5,50311.0,83.1453,83.205,83.1378,83.1901,50311.0
2018-08-27 15:55:00,111.5,111.64,111.47,111.63,99925.0,83.1901,83.2945,83.1677,83.2871,99925.0
2018-08-28 09:30:00,111.58,111.94,111.5,111.67,13490.0,83.2498,83.5184,83.1901,83.3169,13490.0
2018-08-28 09:35:00,111.74,112.07,111.74,111.91,12557.0,83.3691,83.6153,83.3691,83.496,12557.0
2018-08-28 09:40:00,112.02,112.24,112.02,112.2,2334.0,83.578,83.7422,83.578,83.7123,2334.0
2018-08-28 09:45:00,112.24,112.43,112.24,112.37,12342.0,83.7422,83.8839,83.7422,83.8392,12342.0
2018-08-28 09:50:00,112.41,112.41,112.19,112.22,7959.0,83.869,83.869,83.7049,83.7273,7959.0
2018-08-28 09:55:00,112.24,112.38,112.08,112.08,6689.0,83.7422,83.8466,83.6228,83.6228,6689.0
2018-08-28 10:00:00,112.01,112.09,111.95,111.97,5200.0,83.5706,83.6303,83.5258,83.5407,5200.0
2018-08-28 10:05:00,111.99,112.06,111.99,112.0,9080.0,83.5557,83.6079,83.5557,83.5631,9080.0
2018-08-28 10:10:00,111.97,112.1,111.97,112.06,22482.0,83.5407,83.6377,83.5407,83.6079,22482.0
2018-08-28 10:15:00,112.05,112.08,111.98,112.0,20191.0,83.6004,83.6228,83.5482,83.5631,20191.0
2018-08-28 10:20:00,112.0,112.17,111.92,112.13,9697.0,83.5631,83.69,83.5034,83.6601,9697.0
2018-08-28 10:25:00,112.19,112.24,112.11,112.19,4478.0,83.7049,83.7422,83.6452,83.7049,4478.0
2018-08-28 10:30:00,112.19,112.26,112.17,112.18,6157.0,83.7049,83.7571,83.69,83.6974,6157.0
2018-08-28 10:35:00,112.18,112.22,112.09,112.09,5059.0,83.6974,83.7273,83.6303,83.6303,5059.0
2018-08-28 10:40:00,112.08,112.12,112.05,112.1,6898.0,83.6228,83.6526,83.6004,83.6377,6898.0
2018-08-28 10:45:00,112.07,112.12,112.05,112.06,6100.0,83.6153,83.6526,83.6004,83.6079,6100.0
2018-08-28 10:50:00,112.07,112.09,111.98,112.08,5500.0,83.6153,83.6303,83.5482,83.6228,5500.0
2018-08-28 10:55:00,112.08,112.19,112.06,112.16,4301.0,83.6228,83.7049,83.6079,83.6825,4301.0
2018-08-28 11:00:00,112.23,112.23,112.13,112.15,5220.0,83.7347,83.7347,83.6601,83.675,5220.0
2018-08-28 11:05:00,112.13,112.16,112.11,112.15,3097.0,83.6601,83.6825,83.6452,83.675,3097.0
2018-08-28 11:10:00,112.15,112.16,112.09,112.13,7105.0,83.675,83.6825,83.6303,83.6601,7105.0
2018-08-28 11:15:00,112.15,112.16,112.1,112.1,7785.0,83.675,83.6825,83.6377,83.6377,7785.0
2018-08-28 11:20:00,112.09,112.12,112.02,112.09,7977.0,83.6303,83.6526,83.578,83.6303,7977.0
2018-08-28 11:25:00,112.08,112.23,112.06,112.21,8067.0,83.6228,83.7347,83.6079,83.7198,8067.0
2018-08-28 11:30:00,112.19,112.3,112.18,112.28,6634.0,83.7049,83.7869,83.6974,83.772,6634.0
2018-08-28 11:35:00,112.26,112.36,112.25,112.34,4100.0,83.7571,83.8317,83.7496,83.8168,4100.0
2018-08-28 11:40:00,112.35,112.38,112.23,112.29,8624.0,83.8243,83.8466,83.7347,83.7795,8624.0
2018-08-28 11:45:00,112.3,112.3,112.19,112.23,5488.0,83.7869,83.7869,83.7049,83.7347,5488.0
2018-08-28 11:50:00,112.23,112.26,112.14,112.17,9074.0,83.7347,83.7571,83.6676,83.69,9074.0
2018-08-28 11:55:00,112.19,112.28,112.19,112.21,3800.0,83.7049,83.772,83.7049,83.7198,3800.0
2018-08-28 12:00:00,112.24,112.42,112.23,112.39,5261.0,83.7422,83.8765,83.7347,83.8541,5261.0
2018-08-28 12:05:00,112.41,112.52,112.37,112.52,3948.0,83.869,83.9511,83.8392,83.9511,3948.0
2018-08-28 12:10:00,112.51,112.53,112.47,112.52,4835.0,83.9436,83.9585,83.9138,83.9511,4835.0
2018-08-28 12:15:00,112.55,112.62,112.53,112.57,9675.0,83.9735,84.0257,83.9585,83.9884,9675.0
2018-08-28 12:20:00,112.58,112.68,112.56,112.56,8653.0,83.9959,84.0705,83.9809,83.9809,8653.0
2018-08-28 12:25:00,112.58,112.58,112.54,112.56,4345.0,83.9959,83.9959,83.966,83.9809,4345.0
2018-08-28 12:30:00,112.54,112.54,112.47,112.48,4470.0,83.966,83.966,83.9138,83.9212,4470.0
2018-08-28 12:35:00,112.48,112.53,112.45,112.53,6175.0,83.9212,83.9585,83.8989,83.9585,6175.0
2018-08-28 12:40:00,112.51,112.51,112.43,112.43,4677.0,83.9436,83.9436,83.8839,83.8839,4677.0
2018-08-28 12:45:00,112.43,112.48,112.43,112.46,6989.0,83.8839,83.9212,83.8839,83.9063,6989.0
2018-08-28 12:50:00,112.46,112.54,112.45,112.52,5900.0,83.9063,83.966,83.8989,83.9511,5900.0
2018-08-28 12:55:00,112.52,112.52,112.42,112.44,6678.0,83.9511,83.9511,83.8765,83.8914,6678.0
2018-08-28 13:00:00,112.45,112.45,112.4,112.44,6492.0,83.8989,83.8989,83.8616,83.8914,6492.0
2018-08-28 13:05:00,112.44,112.52,112.43,112.52,8643.0,83.8914,83.9511,83.8839,83.9511,8643.0
2018-08-28 13:10:00,112.49,112.61,112.49,112.59,7517.0,83.9287,84.0182,83.9287,84.0033,7517.0
2018-08-28 13:15:00,112.59,112.68,112.58,112.65,9027.0,84.0033,84.0705,83.9959,84.0481,9027.0
2018-08-28 13:20:00,112.66,112.72,112.65,112.68,5087.0,84.0555,84.1003,84.0481,84.0705,5087.0
2018-08-28 13:25:00,112.67,112.69,112.66,112.68,1500.0,84.063,84.0779,84.0555,84.0705,1500.0
2018-08-28 13:30:00,112.66,112.75,112.65,112.71,6365.0,84.0555,84.1227,84.0481,84.0928,6365.0
2018-08-28 13:35:00,112.74,112.74,112.65,112.69,5225.0,84.1152,84.1152,84.0481,84.0779,5225.0
2018-08-28 13:40:00,112.69,112.72,112.61,112.65,10546.0,84.0779,84.1003,84.0182,84.0481,10546.0
2018-08-28 13:45:00,112.63,112.69,112.62,112.68,8408.0,84.0332,84.0779,84.0257,84.0705,8408.0
2018-08-28 13:50:00,112.69,112.8,112.68,112.76,21677.0,84.0779,84.16,84.0705,84.1302,21677.0
2018-08-28 13:55:00,112.76,112.78,112.74,112.78,9640.0,84.1302,84.1451,84.1152,84.1451,9640.0
2018-08-28 14:00:00,112.78,112.85,112.77,112.83,8189.0,84.1451,84.1973,84.1376,84.1824,8189.0
2018-08-28 14:05:00,112.83,112.92,112.82,112.89,6353.0,84.1824,84.2495,84.1749,84.2271,6353.0
2018-08-28 14:10:00,112.92,112.93,112.87,112.92,5753.0,84.2495,84.257,84.2122,84.2495,5753.0
2018-08-28 14:15:00,112.93,113.01,112.91,112.95,13217.0,84.257,84.3167,84.2421,84.2719,13217.0
2018-08-28 14:20:00,112.96,112.97,112.9,112.94,10189.0,84.2794,84.2868,84.2346,84.2644,10189.0
2018-08-28 14:25:00,112.93,112.94,112.91,112.92,4388.0,84.257,84.2644,84.2421,84.2495,4388.0
2018-08-28 14:30:00,112.91,112.96,112.9,112.92,10939.0,84.2421,84.2794,84.2346,84.2495,10939.0
2018-08-28 14:35:00,112.92,112.95,112.85,112.87,7554.0,84.2495,84.2719,84.1973,84.2122,7554.0
2018-08-28 14:40:00,112.86,112.92,112.84,112.86,16105.0,84.2048,84.2495,84.1898,84.2048,16105.0
2018-08-28 14:45:00,112.88,112.94,112.88,112.94,6600.0,84.2197,84.2644,84.2197,84.2644,6600.0
2018-08-28 14:50:00,112.94,112.97,112.93,112.96,9723.0,84.2644,84.2868,84.257,84.2794,9723.0
2018-08-28 14:55:00,112.94,113.0,112.94,112.99,10922.0,84.2644,84.3092,84.2644,84.3018,10922.0
2018-08-28 15:00:00,112.99,113.02,112.98,112.99,5763.0,84.3018,84.3241,84.2943,84.3018,5763.0
2018-08-28 15:05:00,112.99,112.99,112.91,112.98,14878.0,84.3018,84.3018,84.2421,84.2943,14878.0
2018-08-28 15:10:00,112.98,113.04,112.97,113.0,10982.0,84.2943,84.3391,84.2868,84.3092,10982.0
2018-08-28 15:15:00,113.0,113.11,112.99,113.08,42964.0,84.3092,84.3913,84.3018,84.3689,42964.0
2018-08-28 15:20:00,113.07,113.19,113.07,113.16,29234.0,84.3614,84.451,84.3614,84.4286,29234.0
2018-08-28 15:25:00,113.14,113.15,113.06,113.11,9729.0,84.4137,84.4211,84.354,84.3913,9729.0
2018-08-28 15:30:00,113.11,113.3,113.11,113.28,20232.0,84.3913,84.533,84.3913,84.5181,20232.0
2018-08-28 15:35:00,113.29,113.38,113.29,113.35,25320.0,84.5256,84.5927,84.5256,84.5704,25320.0
2018-08-28 15:40:00,113.37,113.51,113.37,113.48,28069.0,84.5853,84.6897,84.5853,84.6673,28069.0
2018-08-28 15:45:00,113.48,113.51,113.31,113.31,47874.0,84.6673,84.6897,84.5405,84.5405,47874.0
2018-08-28 15:50:00,113.31,113.38,113.3,113.38,59052.0,84.5405,84.5927,84.533,84.5927,59052.0
2018-08-28 15:55:00,113.37,113.61,113.36,113.57,140688.0,84.5853,84.7643,84.5778,84.7345,140688.0
2018-08-29 09:30:00,113.57,113.91,113.37,113.85,23106.0,84.7345,84.9882,84.5853,84.9434,23106.0
2018-08-29 09:35:00,113.86,114.44,113.81,114.43,25448.0,84.9509,85.3836,84.9136,85.3761,25448.0
2018-08-29 09:40:00,114.46,114.5,114.16,114.34,37990.0,85.3985,85.4284,85.1747,85.309,37990.0
2018-08-29 09:45:00,114.34,114.35,114.07,114.23,9029.0,85.309,85.3164,85.1075,85.2269,9029.0
2018-08-29 09:50:00,114.25,114.39,114.2,114.24,10475.0,85.2418,85.3463,85.2045,85.2344,10475.0
2018-08-29 09:55:00,114.23,114.32,114.01,114.07,10923.0,85.2269,85.2941,85.0628,85.1075,10923.0
2018-08-29 10:00:00,114.06,114.14,114.01,114.1,7860.0,85.1001,85.1598,85.0628,85.1299,7860.0
2018-08-29 10:05:00,114.05,114.11,114.01,114.07,13927.0,85.0926,85.1374,85.0628,85.1075,13927.0
2018-08-29 10:10:00,114.09,114.11,113.83,113.83,22532.0,85.1225,85.1374,84.9285,84.9285,22532.0
2018-08-29 10:15:00,113.81,113.89,113.69,113.89,25729.0,84.9136,84.9732,84.824,84.9732,25729.0
2018-08-29 10:20:00,113.89,113.98,113.87,113.92,13969.0,84.9732,85.0404,84.9583,84.9956,13969.0
2018-08-29 10:25:00,113.9,114.02,113.9,114.02,10296.0,84.9807,85.0702,84.9807,85.0702,10296.0
2018-08-29 10:30:00,114.0,114.0,113.74,113.77,8435.0,85.0553,85.0553,84.8613,84.8837,8435.0
2018-08-29 10:35:00,113.74,113.86,113.74,113.84,10837.0,84.8613,84.9509,84.8613,84.9359,10837.0
2018-08-29 10:40:00,113.85,113.86,113.48,113.52,21744.0,84.9434,84.9509,84.6673,84.6972,21744.0
2018-08-29 10:45:00,113.52,113.76,113.52,113.71,21903.0,84.6972,84.8763,84.6972,84.8389,21903.0
2018-08-29 10:50:00,113.7,113.7,113.63,113.67,27251.0,84.8315,84.8315,84.7793,84.8091,27251.0
2018-08-29 10:55:00,113.64,113.73,113.64,113.7,17668.0,84.7867,84.8539,84.7867,84.8315,17668.0
2018-08-29 11:00:00,113.66,113.75,113.66,113.67,5752.0,84.8016,84.8688,84.8016,84.8091,5752.0
2018-08-29 11:05:00,113.7,113.73,113.65,113.72,11726.0,84.8315,84.8539,84.7942,84.8464,11726.0
2018-08-29 11:10:00,113.72,113.77,113.61,113.68,30160.0,84.8464,84.8837,84.7643,84.8166,30160.0
2018-08-29 11:15:00,113.7,113.81,113.68,113.74,11339.0,84.8315,84.9136,84.8166,84.8613,11339.0
2018-08-29 11:20:00,113.72,113.84,113.7,113.83,13403.0,84.8464,84.9359,84.8315,84.9285,13403.0
2018-08-29 11:25:00,113.83,113.94,113.79,113.91,6747.0,84.9285,85.0105,84.8986,84.9882,6747.0
2018-08-29 11:30:00,113.88,113.97,113.85,113.85,14701.0,84.9658,85.0329,84.9434,84.9434,14701.0
2018-08-29 11:35:00,113.83,113.9,113.79,113.83,18177.0,84.9285,84.9807,84.8986,84.9285,18177.0
2018-08-29 11:40:00,113.86,113.87,113.8,113.83,9801.0,84.9509,84.9583,84.9061,84.9285,9801.0
2018-08-29 11:45:00,113.79,113.82,113.63,113.74,36450.0,84.8986,84.921,84.7793,84.8613,36450.0
2018-08-29 11:50:00,113.75,113.8,113.73,113.73,4613.0,84.8688,84.9061,84.8539,84.8539,4613.0
2018-08-29 11:55:00,113.76,113.81,113.75,113.81,12618.0,84.8763,84.9136,84.8688,84.9136,12618.0
2018-08-29 12:00:00,113.81,113.82,113.76,113.77,25965.0,84.9136,84.921,84.8763,84.8837,25965.0
2018-08-29 12:05:00,113.78,113.96,113.78,113.88,7572.0,84.8912,85.0255,84.8912,84.9658,7572.0
2018-08-29 12:10:00,113.87,113.93,113.86,113.92,13052.0,84.9583,85.0031,84.9509,84.9956,13052.0
2018-08-29 12:15:00,113.9,113.94,113.85,113.86,10610.0,84.9807,85.0105,84.9434,84.9509,10610.0
2018-08-29 12:20:00,113.86,113.93,113.86,113.91,6774.0,84.9509,85.0031,84.9509,84.9882,6774.0
2018-08-29 12:25:00,113.91,113.92,113.88,113.89,4562.0,84.9882,84.9956,84.9658,84.9732,4562.0
2018-08-29 12:30:00,113.91,113.98,113.9,113.97,3400.0,84.9882,85.0404,84.9807,85.0329,3400.0
2018-08-29 12:35:00,113.96,113.99,113.9,113.9,19385.0,85.0255,85.0479,84.9807,84.9807,19385.0
2018-08-29 12:40:00,113.91,113.94,113.91,113.92,8600.0,84.9882,85.0105,84.9882,84.9956,8600.0
2018-08-29 12:45:00,113.91,113.94,113.88,113.93,9784.0,84.9882,85.0105,84.9658,85.0031,9784.0
2018-08-29 12:50:00,113.92,113.95,113.89,113.94,9010.0,84.9956,85.018,84.9732,85.0105,9010.0
2018-08-29 12:55:00,113.94,114.06,113.94,114.02,26408.0,85.0105,85.1001,85.0105,85.0702,26408.0
2018-08-29 13:00:00,114.0,114.06,114.0,114.04,7893.0,85.0553,85.1001,85.0553,85.0852,7893.0
2018-08-29 13:05:00,114.04,114.06,113.99,113.99,37476.0,85.0852,85.1001,85.0479,85.0479,37476.0
2018-08-29 13:10:00,114.0,114.02,113.93,113.96,9865.0,85.0553,85.0702,85.0031,85.0255,9865.0
2018-08-29 13:15:00,113.95,113.99,113.93,113.98,5003.0,85.018,85.0479,85.0031,85.0404,5003.0
2018-08-29 13:20:00,113.97,114.02,113.93,114.01,9690.0,85.0329,85.0702,85.0031,85.0628,9690.0
2018-08-29 13:25:00,114.01,114.09,114.01,114.09,3093.0,85.0628,85.1225,85.0628,85.1225,3093.0
2018-08-29 13:30:00,114.06,114.09,114.01,114.01,3216.0,85.1001,85.1225,85.0628,85.0628,3216.0
2018-08-29 13:35:00,114.01,114.01,113.95,113.98,9323.0,85.0628,85.0628,85.018,85.0404,9323.0
2018-08-29 13:40:00,113.97,114.03,113.94,114.03,18120.0,85.0329,85.0777,85.0105,85.0777,18120.0
2018-08-29 13:45:00,114.02,114.06,113.99,114.05,3880.0,85.0702,85.1001,85.0479,85.0926,3880.0
2018-08-29 13:50:00,114.04,114.04,113.99,114.02,13302.0,85.0852,85.0852,85.0479,85.0702,13302.0
2018-08-29 13:55:00,114.01,114.02,113.98,114.01,25402.0,85.0628,85.0702,85.0404,85.0628,25402.0
2018-08-29 14:00:00,114.0,114.01,113.99,114.0,16395.0,85.0553,85.0628,85.0479,85.0553,16395.0
2018-08-29 14:05:00,114.0,114.01,113.98,114.0,19497.0,85.0553,85.0628,85.0404,85.0553,19497.0
2018-08-29 14:10:00,114.0,114.06,113.99,114.0,27402.0,85.0553,85.1001,85.0479,85.0553,27402.0
2018-08-29 14:15:00,113.99,114.01,113.98,113.99,41738.0,85.0479,85.0628,85.0404,85.0479,41738.0
2018-08-29 14:20:00,113.99,114.0,113.98,114.0,23048.0,85.0479,85.0553,85.0404,85.0553,23048.0
2018-08-29 14:25:00,113.99,114.05,113.98,114.02,23630.0,85.0479,85.0926,85.0404,85.0702,23630.0
2018-08-29 14:30:00,114.02,114.1,114.0,114.08,8615.0,85.0702,85.1299,85.0553,85.115,8615.0
2018-08-29 14:35:00,114.1,114.1,113.99,114.04,14557.0,85.1299,85.1299,85.0479,85.0852,14557.0
2018-08-29 14:40:00,114.04,114.04,113.98,114.03,11657.0,85.0852,85.0852,85.0404,85.0777,11657.0
2018-08-29 14:45:00,114.03,114.07,114.02,114.06,14824.0,85.0777,85.1075,85.0702,85.1001,14824.0
2018-08-29 14:50:00,114.05,114.07,114.02,114.04,17616.0,85.0926,85.1075,85.0702,85.0852,17616.0
2018-08-29 14:55:00,114.03,114.08,114.03,114.08,15715.0,85.0777,85.115,85.0777,85.115,15715.0
2018-08-29 15:00:00,114.08,114.16,114.03,114.07,17146.0,85.115,85.1747,85.0777,85.1075,17146.0
2018-08-29 15:05:00,114.05,114.14,114.03,114.05,24704.0,85.0926,85.1598,85.0777,85.0926,24704.0
2018-08-29 15:10:00,114.05,114.1,114.05,114.09,8541.0,85.0926,85.1299,85.0926,85.1225,8541.0
2018-08-29 15:15:00,114.09,114.11,114.05,114.1,20164.0,85.1225,85.1374,85.0926,85.1299,20164.0
2018-08-29 15:20:00,114.1,114.14,114.06,114.12,72217.0,85.1299,85.1598,85.1001,85.1448,72217.0
2018-08-29 15:25:00,114.11,114.19,114.09,114.18,41612.0,85.1374,85.1971,85.1225,85.1896,41612.0
2018-08-29 15:30:00,114.18,114.24,114.15,114.18,41241.0,85.1896,85.2344,85.1672,85.1896,41241.0
2018-08-29 15:35:00,114.17,114.22,114.09,114.11,25671.0,85.1822,85.2195,85.1225,85.1374,25671.0
2018-08-29 15:40:00,114.12,114.14,114.05,114.05,43941.0,85.1448,85.1598,85.0926,85.0926,43941.0
2018-08-29 15:45:00,114.05,114.09,114.0,114.03,60417.0,85.0926,85.1225,85.0553,85.0777,60417.0
2018-08-29 15:50:00,114.03,114.05,114.0,114.02,49231.0,85.0777,85.0926,85.0553,85.0702,49231.0
2018-08-29 15:55:00,114.02,114.02,113.9,113.98,111273.0,85.0702,85.0702,84.9807,85.0404,111273.0
2018-08-30 09:30:00,114.23,114.44,114.01,114.05,18108.0,85.2269,85.3836,85.0628,85.0926,18108.0
2018-08-30 09:35:00,114.01,114.27,114.0,114.0,9296.0,85.0628,85.2568,85.0553,85.0553,9296.0
2018-08-30 09:40:00,113.99,114.1,113.99,114.09,3600.0,85.0479,85.1299,85.0479,85.1225,3600.0
2018-08-30 09:45:00,114.1,114.11,113.99,114.05,6783.0,85.1299,85.1374,85.0479,85.0926,6783.0
2018-08-30 09:50:00,114.03,114.03,113.91,113.94,8021.0,85.0777,85.0777,84.9882,85.0105,8021.0
2018-08-30 09:55:00,113.91,113.93,113.83,113.84,8063.0,84.9882,85.0031,84.9285,84.9359,8063.0
2018-08-30 10:00:00,113.84,113.99,113.84,113.98,7846.0,84.9359,85.0479,84.9359,85.0404,7846.0
2018-08-30 10:05:00,114.0,114.1,113.96,113.98,9430.0,85.0553,85.1299,85.0255,85.0404,9430.0
2018-08-30 10:10:00,113.96,114.06,113.96,114.02,5800.0,85.0255,85.1001,85.0255,85.0702,5800.0
2018-08-30 10:15:00,113.99,113.99,113.9,113.9,3458.0,85.0479,85.0479,84.9807,84.9807,3458.0
2018-08-30 10:20:00,113.91,114.01,113.83,113.86,5382.0,84.9882,85.0628,84.9285,84.9509,5382.0
2018-08-30 10:25:00,113.86,113.88,113.71,113.81,8128.0,84.9509,84.9658,84.8389,84.9136,8128.0
2018-08-30 10:30:00,113.79,113.9,113.78,113.85,6253.0,84.8986,84.9807,84.8912,84.9434,6253.0
2018-08-30 10:35:00,113.86,113.89,113.77,113.77,4786.0,84.9509,84.9732,84.8837,84.8837,4786.0
2018-08-30 10:40:00,113.76,113.8,113.76,113.79,3105.0,84.8763,84.9061,84.8763,84.8986,3105.0
2018-08-30 10:45:00,113.8,113.82,113.7,113.72,8059.0,84.9061,84.921,84.8315,84.8464,8059.0
2018-08-30 10:50:00,113.69,113.73,113.66,113.67,4657.0,84.824,84.8539,84.8016,84.8091,4657.0
2018-08-30 10:55:00,113.67,113.74,113.61,113.72,5196.0,84.8091,84.8613,84.7643,84.8464,5196.0
2018-08-30 11:00:00,113.74,113.83,113.68,113.81,6237.0,84.8613,84.9285,84.8166,84.9136,6237.0
2018-08-30 11:05:00,113.84,113.89,113.8,113.81,2500.0,84.9359,84.9732,84.9061,84.9136,2500.0
2018-08-30 11:10:00,113.79,113.79,113.73,113.75,3622.0,84.8986,84.8986,84.8539,84.8688,3622.0
2018-08-30 11:15:00,113.76,113.77,113.69,113.71,5205.0,84.8763,84.8837,84.824,84.8389,5205.0
2018-08-30 11:20:00,113.72,113.74,113.69,113.69,3810.0,84.8464,84.8613,84.824,84.824,3810.0
2018-08-30 11:25:00,113.7,113.71,113.61,113.67,5984.0,84.8315,84.8389,84.7643,84.8091,5984.0
2018-08-30 11:30:00,113.65,113.68,113.64,113.65,4523.0,84.7942,84.8166,84.7867,84.7942,4523.0
2018-08-30 11:35:00,113.67,113.68,113.63,113.65,2427.0,84.8091,84.8166,84.7793,84.7942,2427.0
2018-08-30 11:40:00,113.63,113.68,113.6,113.63,6393.0,84.7793,84.8166,84.7569,84.7793,6393.0
2018-08-30 11:45:00,113.64,113.67,113.64,113.64,2985.0,84.7867,84.8091,84.7867,84.7867,2985.0
2018-08-30 11:50:00,113.64,113.67,113.63,113.64,5152.0,84.7867,84.8091,84.7793,84.7867,5152.0
2018-08-30 11:55:00,113.63,113.67,113.62,113.65,4530.0,84.7793,84.8091,84.7718,84.7942,4530.0
2018-08-30 12:00:00,113.65,113.65,113.56,113.61,5823.0,84.7942,84.7942,84.727,84.7643,5823.0
2018-08-30 12:05:00,113.59,113.65,113.56,113.58,5182.0,84.7494,84.7942,84.727,84.742,5182.0
2018-08-30 12:10:00,113.59,113.59,113.54,113.58,4948.0,84.7494,84.7494,84.7121,84.742,4948.0
2018-08-30 12:15:00,113.6,113.73,113.6,113.72,3684.0,84.7569,84.8539,84.7569,84.8464,3684.0
2018-08-30 12:20:00,113.74,113.76,113.73,113.73,1000.0,84.8613,84.8763,84.8539,84.8539,1000.0
2018-08-30 12:25:00,113.73,113.76,113.72,113.74,7661.0,84.8539,84.8763,84.8464,84.8613,7661.0
2018-08-30 12:30:00,113.74,113.74,113.69,113.69,4261.0,84.8613,84.8613,84.824,84.824,4261.0
2018-08-30 12:35:00,113.69,113.72,113.68,113.69,3660.0,84.824,84.8464,84.8166,84.824,3660.0
2018-08-30 12:40:00,113.7,113.72,113.64,113.67,5669.0,84.8315,84.8464,84.7867,84.8091,5669.0
2018-08-30 12:45:00,113.65,113.68,113.63,113.68,2599.0,84.7942,84.8166,84.7793,84.8166,2599.0
2018-08-30 12:50:00,113.67,113.69,113.62,113.65,5492.0,84.8091,84.824,84.7718,84.7942,5492.0
2018-08-30 12:55:00,113.68,113.72,113.62,113.62,4045.0,84.8166,84.8464,84.7718,84.7718,4045.0
2018-08-30 13:00:00,113.63,113.66,113.61,113.64,3962.0,84.7793,84.8016,84.7643,84.7867,3962.0
2018-08-30 13:05:00,113.63,113.69,113.63,113.66,2536.0,84.7793,84.824,84.7793,84.8016,2536.0
2018-08-30 13:10:00,113.65,113.7,113.64,113.7,2100.0,84.7942,84.8315,84.7867,84.8315,2100.0
2018-08-30 13:15:00,113.7,113.7,113.65,113.67,2832.0,84.8315,84.8315,84.7942,84.8091,2832.0
2018-08-30 13:20:00,113.68,113.7,113.66,113.7,4845.0,84.8166,84.8315,84.8016,84.8315,4845.0
2018-08-30 13:25:00,113.7,113.71,113.65,113.7,7005.0,84.8315,84.8389,84.7942,84.8315,7005.0
2018-08-30 13:30:00,113.71,113.72,113.68,113.7,4271.0,84.8389,84.8464,84.8166,84.8315,4271.0
2018-08-30 13:35:00,113.72,113.77,113.69,113.7,10481.0,84.8464,84.8837,84.824,84.8315,10481.0
2018-08-30 13:40:00,113.7,113.71,113.67,113.71,5429.0,84.8315,84.8389,84.8091,84.8389,5429.0
2018-08-30 13:45:00,113.7,113.75,113.7,113.75,9903.0,84.8315,84.8688,84.8315,84.8688,9903.0
2018-08-30 13:50:00,113.76,113.82,113.76,113.79,7232.0,84.8763,84.921,84.8763,84.8986,7232.0
2018-08-30 13:55:00,113.79,113.8,113.74,113.77,5671.0,84.8986,84.9061,84.8613,84.8837,5671.0
2018-08-30 14:00:00,113.75,113.75,113.71,113.73,6077.0,84.8688,84.8688,84.8389,84.8539,6077.0
2018-08-30 14:05:00,113.72,113.73,113.67,113.68,9258.0,84.8464,84.8539,84.8091,84.8166,9258.0
2018-08-30 14:10:00,113.68,113.68,113.63,113.65,9407.0,84.8166,84.8166,84.7793,84.7942,9407.0
2018-08-30 14:15:00,113.65,113.67,113.48,113.49,9368.0,84.7942,84.8091,84.6673,84.6748,9368.0
2018-08-30 14:20:00,113.48,113.53,113.42,113.49,12189.0,84.6673,84.7046,84.6226,84.6748,12189.0
2018-08-30 14:25:00,113.5,113.53,113.46,113.53,7033.0,84.6823,84.7046,84.6524,84.7046,7033.0
2018-08-30 14:30:00,113.51,113.58,113.51,113.57,8861.0,84.6897,84.742,84.6897,84.7345,8861.0
2018-08-30 14:35:00,113.58,113.58,113.52,113.55,5701.0,84.742,84.742,84.6972,84.7196,5701.0
2018-08-30 14:40:00,113.56,113.61,113.53,113.53,8052.0,84.727,84.7643,84.7046,84.7046,8052.0
2018-08-30 14:45:00,113.53,113.54,113.5,113.5,8618.0,84.7046,84.7121,84.6823,84.6823,8618.0
2018-08-30 14:50:00,113.49,113.53,113.47,113.52,11062.0,84.6748,84.7046,84.6599,84.6972,11062.0
2018-08-30 14:55:00,113.51,113.53,113.49,113.5,6619.0,84.6897,84.7046,84.6748,84.6823,6619.0
2018-08-30 15:00:00,113.5,113.51,113.4,113.51,12841.0,84.6823,84.6897,84.6077,84.6897,12841.0
2018-08-30 15:05:00,113.51,113.55,113.5,113.51,7378.0,84.6897,84.7196,84.6823,84.6897,7378.0
2018-08-30 15:10:00,113.49,113.57,113.49,113.55,7906.0,84.6748,84.7345,84.6748,84.7196,7906.0
2018-08-30 15:15:00,113.49,113.53,113.49,113.52,6861.0,84.6748,84.7046,84.6748,84.6972,6861.0
2018-08-30 15:20:00,113.51,113.56,113.43,113.56,19815.0,84.6897,84.727,84.63,84.727,19815.0
2018-08-30 15:25:00,113.54,113.64,113.53,113.61,12062.0,84.7121,84.7867,84.7046,84.7643,12062.0
2018-08-30 15:30:00,113.6,113.64,113.57,113.63,13647.0,84.7569,84.7867,84.7345,84.7793,13647.0
2018-08-30 15:35:00,113.62,113.66,113.56,113.64,15721.0,84.7718,84.8016,84.727,84.7867,15721.0
2018-08-30 15:40:00,113.65,113.73,113.6,113.7,30346.0,84.7942,84.8539,84.7569,84.8315,30346.0
2018-08-30 15:45:00,113.69,113.77,113.67,113.75,28246.0,84.824,84.8837,84.8091,84.8688,28246.0
2018-08-30 15:50:00,113.74,113.79,113.69,113.77,34950.0,84.8613,84.8986,84.824,84.8837,34950.0
2018-08-30 15:55:00,113.77,113.83,113.72,113.75,99551.0,84.8837,84.9285,84.8464,84.8688,99551.0
2018-08-31 09:30:00,113.79,114.5,113.79,114.31,22443.0,84.8986,85.4284,84.8986,85.2866,22443.0
2018-08-31 09:35:00,114.34,114.42,114.23,114.42,4597.0,85.309,85.3687,85.2269,85.3687,4597.0
2018-08-31 09:40:00,114.36,114.4,114.21,114.29,6103.0,85.3239,85.3538,85.212,85.2717,6103.0
2018-08-31 09:45:00,114.3,114.32,114.05,114.05,17492.0,85.2791,85.2941,85.0926,85.0926,17492.0
2018-08-31 09:50:00,114.01,114.31,113.96,114.31,44050.0,85.0628,85.2866,85.0255,85.2866,44050.0
2018-08-31 09:55:00,114.33,114.55,114.33,114.4,19273.0,85.3015,85.4657,85.3015,85.3538,19273.0
2018-08-31 10:00:00,114.39,114.43,114.17,114.36,17634.0,85.3463,85.3761,85.1822,85.3239,17634.0
2018-08-31 10:05:00,114.36,114.36,114.25,114.34,8971.0,85.3239,85.3239,85.2418,85.309,8971.0
2018-08-31 10:10:00,114.3,114.44,114.24,114.4,11763.0,85.2791,85.3836,85.2344,85.3538,11763.0
2018-08-31 10:15:00,114.38,114.46,114.35,114.4,6584.0,85.3388,85.3985,85.3164,85.3538,6584.0
2018-08-31 10:20:00,114.44,114.44,114.39,114.4,7350.0,85.3836,85.3836,85.3463,85.3538,7350.0
2018-08-31 10:25:00,114.41,114.55,114.38,114.55,33090.0,85.3612,85.4657,85.3388,85.4657,33090.0
2018-08-31 10:30:00,114.52,114.63,114.49,114.63,11718.0,85.4433,85.5254,85.4209,85.5254,11718.0
2018-08-31 10:35:00,114.59,114.66,114.51,114.56,13452.0,85.4955,85.5477,85.4358,85.4731,13452.0
2018-08-31 10:40:00,114.55,114.63,114.51,114.59,16091.0,85.4657,85.5254,85.4358,85.4955,16091.0
2018-08-31 10:45:00,114.57,114.64,114.57,114.6,16517.0,85.4806,85.5328,85.4806,85.503,16517.0
2018-08-31 10:50:00,114.59,114.62,114.52,114.52,5921.0,85.4955,85.5179,85.4433,85.4433,5921.0
2018-08-31 10:55:00,114.53,114.69,114.51,114.66,11676.0,85.4507,85.5701,85.4358,85.5477,11676.0
2018-08-31 11:00:00,114.7,114.71,114.65,114.7,9714.0,85.5776,85.585,85.5403,85.5776,9714.0
2018-08-31 11:05:00,114.71,114.81,114.69,114.73,8340.0,85.585,85.6597,85.5701,85.6,8340.0
2018-08-31 11:10:00,114.73,114.74,114.58,114.59,6139.0,85.6,85.6074,85.4881,85.4955,6139.0
2018-08-31 11:15:00,114.62,114.72,114.6,114.7,13118.0,85.5179,85.5925,85.503,85.5776,13118.0
2018-08-31 11:20:00,114.72,114.81,114.71,114.76,9948.0,85.5925,85.6597,85.585,85.6224,9948.0
2018-08-31 11:25:00,114.76,114.78,114.72,114.73,8924.0,85.6224,85.6373,85.5925,85.6,8924.0
2018-08-31 11:30:00,114.72,114.78,114.71,114.74,6125.0,85.5925,85.6373,85.585,85.6074,6125.0
2018-08-31 11:35:00,114.73,114.73,114.61,114.61,3600.0,85.6,85.6,85.5104,85.5104,3600.0
2018-08-31 11:40:00,114.64,114.64,114.51,114.54,7032.0,85.5328,85.5328,85.4358,85.4582,7032.0
2018-08-31 11:45:00,114.53,114.54,114.42,114.43,6763.0,85.4507,85.4582,85.3687,85.3761,6763.0
2018-08-31 11:50:00,114.43,114.52,114.42,114.52,34496.0,85.3761,85.4433,85.3687,85.4433,34496.0
2018-08-31 11:55:00,114.51,114.54,114.41,114.41,7459.0,85.4358,85.4582,85.3612,85.3612,7459.0
2018-08-31 12:00:00,114.44,114.44,114.34,114.35,7411.0,85.3836,85.3836,85.309,85.3164,7411.0
2018-08-31 12:05:00,114.33,114.35,114.24,114.27,7427.0,85.3015,85.3164,85.2344,85.2568,7427.0
2018-08-31 12:10:00,114.29,114.34,114.23,114.34,14745.0,85.2717,85.309,85.2269,85.309,14745.0
2018-08-31 12:15:00,114.31,114.38,114.28,114.36,18562.0,85.2866,85.3388,85.2642,85.3239,18562.0
2018-08-31 12:20:00,114.34,114.36,114.24,114.25,7849.0,85.309,85.3239,85.2344,85.2418,7849.0
2018-08-31 12:25:00,114.24,114.28,114.2,114.22,7535.0,85.2344,85.2642,85.2045,85.2195,7535.0
2018-08-31 12:30:00,114.22,114.23,114.08,114.11,9509.0,85.2195,85.2269,85.115,85.1374,9509.0
2018-08-31 12:35:00,114.1,114.15,114.08,114.12,7414.0,85.1299,85.1672,85.115,85.1448,7414.0
2018-08-31 12:40:00,114.11,114.18,114.11,114.15,24044.0,85.1374,85.1896,85.1374,85.1672,24044.0
2018-08-31 12:45:00,114.15,114.17,114.12,114.15,7711.0,85.1672,85.1822,85.1448,85.1672,7711.0
2018-08-31 12:50:00,114.16,114.2,114.13,114.14,10720.0,85.1747,85.2045,85.1523,85.1598,10720.0
2018-08-31 12:55:00,114.13,114.13,114.02,114.07,8620.0,85.1523,85.1523,85.0702,85.1075,8620.0
2018-08-31 13:00:00,114.07,114.08,113.97,113.99,23261.0,85.1075,85.115,85.0329,85.0479,23261.0
2018-08-31 13:05:00,114.02,114.02,113.96,114.01,8428.0,85.0702,85.0702,85.0255,85.0628,8428.0
2018-08-31 13:10:00,114.0,114.1,113.99,114.06,19867.0,85.0553,85.1299,85.0479,85.1001,19867.0
2018-08-31 13:15:00,114.06,114.07,113.96,113.96,10996.0,85.1001,85.1075,85.0255,85.0255,10996.0
2018-08-31 13:20:00,113.95,113.96,113.88,113.95,10691.0,85.018,85.0255,84.9658,85.018,10691.0
2018-08-31 13:25:00,113.93,113.98,113.92,113.96,12971.0,85.0031,85.0404,84.9956,85.0255,12971.0
2018-08-31 13:30:00,113.96,114.01,113.94,114.01,12537.0,85.0255,85.0628,85.0105,85.0628,12537.0
2018-08-31 13:35:00,114.02,114.04,113.95,113.97,7641.0,85.0702,85.0852,85.018,85.0329,7641.0
2018-08-31 13:40:00,113.95,113.95,113.81,113.84,6402.0,85.018,85.018,84.9136,84.9359,6402.0
2018-08-31 13:45:00,113.83,113.85,113.79,113.81,11753.0,84.9285,84.9434,84.8986,84.9136,11753.0
2018-08-31 13:50:00,113.82,113.85,113.8,113.82,8805.0,84.921,84.9434,84.9061,84.921,8805.0
2018-08-31 13:55:00,113.82,113.97,113.8,113.95,18169.0,84.921,85.0329,84.9061,85.018,18169.0
2018-08-31 14:00:00,113.94,113.96,113.9,113.9,13053.0,85.0105,85.0255,84.9807,84.9807,13053.0
2018-08-31 14:05:00,113.93,113.93,113.81,113.81,14574.0,85.0031,85.0031,84.9136,84.9136,14574.0
2018-08-31 14:10:00,113.79,113.81,113.74,113.75,9936.0,84.8986,84.9136,84.8613,84.8688,9936.0
2018-08-31 14:15:00,113.76,113.79,113.73,113.75,16542.0,84.8763,84.8986,84.8539,84.8688,16542.0
2018-08-31 14:20:00,113.76,113.81,113.73,113.76,11619.0,84.8763,84.9136,84.8539,84.8763,11619.0
2018-08-31 14:25:00,113.75,113.76,113.68,113.7,9594.0,84.8688,84.8763,84.8166,84.8315,9594.0
2018-08-31 14:30:00,113.71,113.79,113.71,113.74,6800.0,84.8389,84.8986,84.8389,84.8613,6800.0
2018-08-31 14:35:00,113.76,113.78,113.74,113.75,3964.0,84.8763,84.8912,84.8613,84.8688,3964.0
2018-08-31 14:40:00,113.79,113.79,113.76,113.76,3786.0,84.8986,84.8986,84.8763,84.8763,3786.0
2018-08-31 14:45:00,113.78,113.85,113.77,113.83,20304.0,84.8912,84.9434,84.8837,84.9285,20304.0
2018-08-31 14:50:00,113.83,113.9,113.82,113.9,7694.0,84.9285,84.9807,84.921,84.9807,7694.0
2018-08-31 14:55:00,113.91,113.92,113.84,113.84,10947.0,84.9882,84.9956,84.9359,84.9359,10947.0
2018-08-31 15:00:00,113.84,113.88,113.8,113.84,8488.0,84.9359,84.9658,84.9061,84.9359,8488.0
2018-08-31 15:05:00,113.85,113.92,113.85,113.88,21917.0,84.9434,84.9956,84.9434,84.9658,21917.0
2018-08-31 15:10:00,113.89,113.91,113.86,113.88,11010.0,84.9732,84.9882,84.9509,84.9658,11010.0
2018-08-31 15:15:00,113.88,113.95,113.87,113.95,10179.0,84.9658,85.018,84.9583,85.018,10179.0
2018-08-31 15:20:00,113.95,113.97,113.9,113.93,10153.0,85.018,85.0329,84.9807,85.0031,10153.0
2018-08-31 15:25:00,113.93,113.93,113.87,113.88,9755.0,85.0031,85.0031,84.9583,84.9658,9755.0
2018-08-31 15:30:00,113.88,113.95,113.87,113.94,19929.0,84.9658,85.018,84.9583,85.0105,19929.0
2018-08-31 15:35:00,113.93,114.05,113.92,114.01,16015.0,85.0031,85.0926,84.9956,85.0628,16015.0
2018-08-31 15:40:00,114.0,114.04,113.98,114.0,15452.0,85.0553,85.0852,85.0404,85.0553,15452.0
2018-08-31 15:45:00,113.98,114.04,113.96,113.99,27242.0,85.0404,85.0852,85.0255,85.0479,27242.0
2018-08-31 15:50:00,113.99,114.03,113.98,113.99,26998.0,85.0479,85.0777,85.0404,85.0479,26998.0
2018-08-31 15:55:00,113.97,114.11,113.97,114.03,79381.0,85.0329,85.1374,85.0329,85.0777,79381.0
2018-09-04 09:30:00,113.7,114.09,113.7,113.88,20879.0,84.8315,85.1225,84.8315,84.9658,20879.0
2018-09-04 09:35:00,113.88,114.28,113.83,114.18,9551.0,84.9658,85.2642,84.9285,85.1896,9551.0
2018-09-04 09:40:00,114.14,114.17,113.76,113.84,8597.0,85.1598,85.1822,84.8763,84.9359,8597.0
2018-09-04 09:45:00,113.83,113.95,113.71,113.77,11191.0,84.9285,85.018,84.8389,84.8837,11191.0
2018-09-04 09:50:00,113.76,113.88,113.64,113.73,6831.0,84.8763,84.9658,84.7867,84.8539,6831.0
2018-09-04 09:55:00,113.73,113.76,113.65,113.67,11100.0,84.8539,84.8763,84.7942,84.8091,11100.0
2018-09-04 10:00:00,113.75,113.87,113.74,113.74,7972.0,84.8688,84.9583,84.8613,84.8613,7972.0
2018-09-04 10:05:00,113.74,113.86,113.67,113.86,8034.0,84.8613,84.9509,84.8091,84.9509,8034.0
2018-09-04 10:10:00,113.92,114.07,113.9,114.07,5100.0,84.9956,85.1075,84.9807,85.1075,5100.0
2018-09-04 10:15:00,114.08,114.08,113.94,113.94,6502.0,85.115,85.115,85.0105,85.0105,6502.0
2018-09-04 10:20:00,113.94,114.02,113.93,113.96,6001.0,85.0105,85.0702,85.0031,85.0255,6001.0
2018-09-04 10:25:00,113.95,113.96,113.81,113.86,7333.0,85.018,85.0255,84.9136,84.9509,7333.0
2018-09-04 10:30:00,113.9,114.09,113.87,114.03,7378.0,84.9807,85.1225,84.9583,85.0777,7378.0
2018-09-04 10:35:00,113.99,114.01,113.91,113.92,6701.0,85.0479,85.0628,84.9882,84.9956,6701.0
2018-09-04 10:40:00,113.94,114.05,113.93,113.95,9617.0,85.0105,85.0926,85.0031,85.018,9617.0
2018-09-04 10:45:00,113.86,113.92,113.82,113.92,6874.0,84.9509,84.9956,84.921,84.9956,6874.0
2018-09-04 10:50:00,113.89,113.89,113.76,113.82,6487.0,84.9732,84.9732,84.8763,84.921,6487.0
2018-09-04 10:55:00,113.81,113.92,113.79,113.8,4665.0,84.9136,84.9956,84.8986,84.9061,4665.0
2018-09-04 11:00:00,113.8,113.8,113.66,113.66,8100.0,84.9061,84.9061,84.8016,84.8016,8100.0
2018-09-04 11:05:00,113.7,113.78,113.68,113.72,6200.0,84.8315,84.8912,84.8166,84.8464,6200.0
2018-09-04 11:10:00,113.74,113.75,113.64,113.71,6702.0,84.8613,84.8688,84.7867,84.8389,6702.0
2018-09-04 11:15:00,113.72,113.74,113.67,113.73,15000.0,84.8464,84.8613,84.8091,84.8539,15000.0
2018-09-04 11:20:00,113.73,113.77,113.64,113.71,5825.0,84.8539,84.8837,84.7867,84.8389,5825.0
2018-09-04 11:25:00,113.69,113.75,113.63,113.7,3914.0,84.824,84.8688,84.7793,84.8315,3914.0
2018-09-04 11:30:00,113.71,113.71,113.59,113.64,17780.0,84.8389,84.8389,84.7494,84.7867,17780.0
2018-09-04 11:35:00,113.62,113.71,113.56,113.62,12891.0,84.7718,84.8389,84.727,84.7718,12891.0
2018-09-04 11:40:00,113.6,113.69,113.53,113.66,6685.0,84.7569,84.824,84.7046,84.8016,6685.0
2018-09-04 11:45:00,113.63,113.63,113.52,113.57,5100.0,84.7793,84.7793,84.6972,84.7345,5100.0
2018-09-04 11:50:00,113.58,113.6,113.45,113.45,4190.0,84.742,84.7569,84.645,84.645,4190.0
2018-09-04 11:55:00,113.47,113.63,113.43,113.63,42043.0,84.6599,84.7793,84.63,84.7793,42043.0
2018-09-04 12:00:00,113.65,113.65,113.37,113.39,14097.0,84.7942,84.7942,84.5853,84.6002,14097.0
2018-09-04 12:05:00,113.39,113.44,113.27,113.34,11667.0,84.6002,84.6375,84.5107,84.5629,11667.0
2018-09-04 12:10:00,113.36,113.4,113.33,113.39,8948.0,84.5778,84.6077,84.5554,84.6002,8948.0
2018-09-04 12:15:00,113.38,113.45,113.37,113.45,2185.0,84.5927,84.645,84.5853,84.645,2185.0
2018-09-04 12:20:00,113.43,113.43,113.29,113.37,12181.0,84.63,84.63,84.5256,84.5853,12181.0
2018-09-04 12:25:00,113.33,113.37,113.27,113.29,5600.0,84.5554,84.5853,84.5107,84.5256,5600.0
2018-09-04 12:30:00,113.34,113.35,113.26,113.3,7204.0,84.5629,84.5704,84.5032,84.533,7204.0
2018-09-04 12:35:00,113.32,113.36,113.3,113.36,3472.0,84.548,84.5778,84.533,84.5778,3472.0
2018-09-04 12:40:00,113.37,113.45,113.37,113.44,3554.0,84.5853,84.645,84.5853,84.6375,3554.0
2018-09-04 12:45:00,113.45,113.52,113.44,113.52,6700.0,84.645,84.6972,84.6375,84.6972,6700.0
2018-09-04 12:50:00,113.51,113.64,113.47,113.59,5518.0,84.6897,84.7867,84.6599,84.7494,5518.0
2018-09-04 12:55:00,113.6,113.63,113.58,113.61,2198.0,84.7569,84.7793,84.742,84.7643,2198.0
2018-09-04 13:00:00,113.6,113.69,113.59,113.69,4979.0,84.7569,84.824,84.7494,84.824,4979.0
2018-09-04 13:05:00,113.69,113.72,113.65,113.67,3647.0,84.824,84.8464,84.7942,84.8091,3647.0
2018-09-04 13:10:00,113.65,113.69,113.64,113.67,1500.0,84.7942,84.824,84.7867,84.8091,1500.0
2018-09-04 13:15:00,113.64,113.7,113.62,113.62,3059.0,84.7867,84.8315,84.7718,84.7718,3059.0
2018-09-04 13:20:00,113.63,113.67,113.6,113.62,7187.0,84.7793,84.8091,84.7569,84.7718,7187.0
2018-09-04 13:25:00,113.62,113.62,113.5,113.51,17252.0,84.7718,84.7718,84.6823,84.6897,17252.0
2018-09-04 13:30:00,113.49,113.52,113.42,113.52,8741.0,84.6748,84.6972,84.6226,84.6972,8741.0
2018-09-04 13:35:00,113.51,113.55,113.48,113.48,8575.0,84.6897,84.7196,84.6673,84.6673,8575.0
2018-09-04 13:40:00,113.49,113.49,113.35,113.42,7186.0,84.6748,84.6748,84.5704,84.6226,7186.0
2018-09-04 13:45:00,113.42,113.54,113.37,113.53,4911.0,84.6226,84.7121,84.5853,84.7046,4911.0
2018-09-04 13:50:00,113.58,113.58,113.5,113.55,4342.0,84.742,84.742,84.6823,84.7196,4342.0
2018-09-04 13:55:00,113.57,113.59,113.49,113.5,15087.0,84.7345,84.7494,84.6748,84.6823,15087.0
2018-09-04 14:00:00,113.49,113.52,113.46,113.49,2400.0,84.6748,84.6972,84.6524,84.6748,2400.0
2018-09-04 14:05:00,113.48,113.5,113.43,113.46,7233.0,84.6673,84.6823,84.63,84.6524,7233.0
2018-09-04 14:10:00,113.46,113.48,113.39,113.39,4200.0,84.6524,84.6673,84.6002,84.6002,4200.0
2018-09-04 14:15:00,113.39,113.39,113.29,113.34,7262.0,84.6002,84.6002,84.5256,84.5629,7262.0
2018-09-04 14:20:00,113.36,113.4,113.32,113.37,8078.0,84.5778,84.6077,84.548,84.5853,8078.0
2018-09-04 14:25:00,113.34,113.41,113.34,113.4,5800.0,84.5629,84.6151,84.5629,84.6077,5800.0
2018-09-04 14:30:00,113.38,113.43,113.37,113.43,10479.0,84.5927,84.63,84.5853,84.63,10479.0
2018-09-04 14:35:00,113.41,113.5,113.41,113.46,4000.0,84.6151,84.6823,84.6151,84.6524,4000.0
2018-09-04 14:40:00,113.46,113.49,113.42,113.49,2587.0,84.6524,84.6748,84.6226,84.6748,2587.0
2018-09-04 14:45:00,113.46,113.5,113.43,113.49,4737.0,84.6524,84.6823,84.63,84.6748,4737.0
2018-09-04 14:50:00,113.48,113.55,113.44,113.55,4964.0,84.6673,84.7196,84.6375,84.7196,4964.0
2018-09-04 14:55:00,113.53,113.56,113.49,113.56,4731.0,84.7046,84.727,84.6748,84.727,4731.0
2018-09-04 15:00:00,113.53,113.56,113.47,113.49,3000.0,84.7046,84.727,84.6599,84.6748,3000.0
2018-09-04 15:05:00,113.47,113.56,113.47,113.53,6923.0,84.6599,84.727,84.6599,84.7046,6923.0
2018-09-04 15:10:00,113.56,113.56,113.39,113.41,7422.0,84.727,84.727,84.6002,84.6151,7422.0
2018-09-04 15:15:00,113.4,113.46,113.4,113.46,16068.0,84.6077,84.6524,84.6077,84.6524,16068.0
2018-09-04 15:20:00,113.46,113.56,113.45,113.5,12673.0,84.6524,84.727,84.645,84.6823,12673.0
2018-09-04 15:25:00,113.49,113.56,113.48,113.56,8579.0,84.6748,84.727,84.6673,84.727,8579.0
2018-09-04 15:30:00,113.56,113.61,113.52,113.56,12469.0,84.727,84.7643,84.6972,84.727,12469.0
2018-09-04 15:35:00,113.56,113.58,113.49,113.5,15409.0,84.727,84.742,84.6748,84.6823,15409.0
2018-09-04 15:40:00,113.5,113.5,113.42,113.43,18959.0,84.6823,84.6823,84.6226,84.63,18959.0
2018-09-04 15:45:00,113.42,113.5,113.4,113.47,21317.0,84.6226,84.6823,84.6077,84.6599,21317.0
2018-09-04 15:50:00,113.46,113.47,113.38,113.44,29126.0,84.6524,84.6599,84.5927,84.6375,29126.0
2018-09-04 15:55:00,113.43,113.66,113.43,113.62,91069.0,84.63,84.8016,84.63,84.7718,91069.0
2018-09-05 09:30:00,113.35,113.56,113.0,113.31,22665.0,84.5704,84.727,84.3092,84.5405,22665.0
2018-09-05 09:35:00,113.17,113.19,112.64,112.87,16730.0,84.4361,84.451,84.0406,84.2122,16730.0
2018-09-05 09:40:00,112.83,113.0,112.71,112.86,7340.0,84.1824,84.3092,84.0928,84.2048,7340.0
2018-09-05 09:45:00,112.84,112.93,112.68,112.79,5606.0,84.1898,84.257,84.0705,84.1525,5606.0
2018-09-05 09:50:00,112.74,113.03,112.71,112.97,8448.0,84.1152,84.3316,84.0928,84.2868,8448.0
2018-09-05 09:55:00,113.02,113.05,112.87,113.03,9197.0,84.3241,84.3465,84.2122,84.3316,9197.0
2018-09-05 10:00:00,113.05,113.19,112.98,113.13,5041.0,84.3465,84.451,84.2943,84.4062,5041.0
2018-09-05 10:05:00,113.13,113.13,112.86,112.89,16211.0,84.4062,84.4062,84.2048,84.2271,16211.0
2018-09-05 10:10:00,112.87,112.95,112.82,112.95,8782.0,84.2122,84.2719,84.1749,84.2719,8782.0
2018-09-05 10:15:00,112.96,113.15,112.96,113.0,8762.0,84.2794,84.4211,84.2794,84.3092,8762.0
2018-09-05 10:20:00,113.0,113.06,112.87,112.94,11100.0,84.3092,84.354,84.2122,84.2644,11100.0
2018-09-05 10:25:00,112.88,113.05,112.86,113.01,10408.0,84.2197,84.3465,84.2048,84.3167,10408.0
2018-09-05 10:30:00,113.03,113.17,112.97,113.17,20948.0,84.3316,84.4361,84.2868,84.4361,20948.0
2018-09-05 10:35:00,113.18,113.3,113.15,113.25,8383.0,84.4435,84.533,84.4211,84.4957,8383.0
2018-09-05 10:40:00,113.26,113.41,113.22,113.26,6491.0,84.5032,84.6151,84.4734,84.5032,6491.0
2018-09-05 10:45:00,113.31,113.41,113.29,113.33,4650.0,84.5405,84.6151,84.5256,84.5554,4650.0
2018-09-05 10:50:00,113.35,113.35,113.11,113.11,9491.0,84.5704,84.5704,84.3913,84.3913,9491.0
2018-09-05 10:55:00,113.08,113.17,112.94,113.06,12136.0,84.3689,84.4361,84.2644,84.354,12136.0
2018-09-05 11:00:00,113.07,113.25,113.0,113.25,15900.0,84.3614,84.4957,84.3092,84.4957,15900.0
2018-09-05 11:05:00,113.26,113.31,113.21,113.21,4928.0,84.5032,84.5405,84.4659,84.4659,4928.0
2018-09-05 11:10:00,113.25,113.35,113.22,113.35,3526.0,84.4957,84.5704,84.4734,84.5704,3526.0
2018-09-05 11:15:00,113.37,113.43,113.31,113.43,5053.0,84.5853,84.63,84.5405,84.63,5053.0
2018-09-05 11:20:00,113.43,113.46,113.27,113.27,4848.0,84.63,84.6524,84.5107,84.5107,4848.0
2018-09-05 11:25:00,113.26,113.46,113.26,113.4,5957.0,84.5032,84.6524,84.5032,84.6077,5957.0
2018-09-05 11:30:00,113.43,113.43,113.33,113.35,2391.0,84.63,84.63,84.5554,84.5704,2391.0
2018-09-05 11:35:00,113.35,113.41,113.29,113.41,9022.0,84.5704,84.6151,84.5256,84.6151,9022.0
2018-09-05 11:40:00,113.42,113.44,113.38,113.4,2132.0,84.6226,84.6375,84.5927,84.6077,2132.0
2018-09-05 11:45:00,113.4,113.52,113.4,113.46,4950.0,84.6077,84.6972,84.6077,84.6524,4950.0
2018-09-05 11:50:00,113.48,113.51,113.42,113.48,7428.0,84.6673,84.6897,84.6226,84.6673,7428.0
2018-09-05 11:55:00,113.45,113.46,113.39,113.39,5750.0,84.645,84.6524,84.6002,84.6002,5750.0
2018-09-05 12:00:00,113.4,113.47,113.39,113.44,4298.0,84.6077,84.6599,84.6002,84.6375,4298.0
2018-09-05 12:05:00,113.42,113.43,113.38,113.42,3114.0,84.6226,84.63,84.5927,84.6226,3114.0
2018-09-05 12:10:00,113.4,113.44,113.33,113.44,7506.0,84.6077,84.6375,84.5554,84.6375,7506.0
2018-09-05 12:15:00,113.45,113.49,113.33,113.39,5943.0,84.645,84.6748,84.5554,84.6002,5943.0
2018-09-05 12:20:00,113.39,113.4,113.33,113.37,2418.0,84.6002,84.6077,84.5554,84.5853,2418.0
2018-09-05 12:25:00,113.37,113.4,113.33,113.4,6462.0,84.5853,84.6077,84.5554,84.6077,6462.0
2018-09-05 12:30:00,113.4,113.47,113.37,113.39,2840.0,84.6077,84.6599,84.5853,84.6002,2840.0
2018-09-05 12:35:00,113.42,113.43,113.35,113.38,2288.0,84.6226,84.63,84.5704,84.5927,2288.0
2018-09-05 12:40:00,113.37,113.47,113.35,113.47,3936.0,84.5853,84.6599,84.5704,84.6599,3936.0
2018-09-05 12:45:00,113.47,113.48,113.33,113.37,5400.0,84.6599,84.6673,84.5554,84.5853,5400.0
2018-09-05 12:50:00,113.35,113.46,113.35,113.43,2100.0,84.5704,84.6524,84.5704,84.63,2100.0
2018-09-05 12:55:00,113.41,113.47,113.4,113.45,10408.0,84.6151,84.6599,84.6077,84.645,10408.0
2018-09-05 13:00:00,113.46,113.55,113.45,113.53,3656.0,84.6524,84.7196,84.645,84.7046,3656.0
2018-09-05 13:05:00,113.5,113.57,113.5,113.53,6512.0,84.6823,84.7345,84.6823,84.7046,6512.0
2018-09-05 13:10:00,113.53,113.61,113.53,113.54,5560.0,84.7046,84.7643,84.7046,84.7121,5560.0
2018-09-05 13:15:00,113.56,113.62,113.53,113.57,4100.0,84.727,84.7718,84.7046,84.7345,4100.0
2018-09-05 13:20:00,113.57,113.59,113.52,113.53,9314.0,84.7345,84.7494,84.6972,84.7046,9314.0
2018-09-05 13:25:00,113.5,113.54,113.47,113.53,5455.0,84.6823,84.7121,84.6599,84.7046,5455.0
2018-09-05 13:30:00,113.55,113.64,113.55,113.57,4745.0,84.7196,84.7867,84.7196,84.7345,4745.0
2018-09-05 13:35:00,113.59,113.6,113.55,113.57,5132.0,84.7494,84.7569,84.7196,84.7345,5132.0
2018-09-05 13:40:00,113.56,113.57,113.5,113.5,6506.0,84.727,84.7345,84.6823,84.6823,6506.0
2018-09-05 13:45:00,113.48,113.57,113.48,113.53,11723.0,84.6673,84.7345,84.6673,84.7046,11723.0
2018-09-05 13:50:00,113.53,113.57,113.49,113.53,6156.0,84.7046,84.7345,84.6748,84.7046,6156.0
2018-09-05 13:55:00,113.52,113.56,113.49,113.56,5310.0,84.6972,84.727,84.6748,84.727,5310.0
2018-09-05 14:00:00,113.56,113.69,113.55,113.67,9720.0,84.727,84.824,84.7196,84.8091,9720.0
2018-09-05 14:05:00,113.67,113.75,113.6,113.72,6858.0,84.8091,84.8688,84.7569,84.8464,6858.0
2018-09-05 14:10:00,113.7,113.7,113.64,113.66,5024.0,84.8315,84.8315,84.7867,84.8016,5024.0
2018-09-05 14:15:00,113.65,113.69,113.63,113.65,7267.0,84.7942,84.824,84.7793,84.7942,7267.0
2018-09-05 14:20:00,113.65,113.79,113.63,113.79,11069.0,84.7942,84.8986,84.7793,84.8986,11069.0
2018-09-05 14:25:00,113.78,113.79,113.72,113.76,9808.0,84.8912,84.8986,84.8464,84.8763,9808.0
2018-09-05 14:30:00,113.75,113.78,113.71,113.76,6524.0,84.8688,84.8912,84.8389,84.8763,6524.0
2018-09-05 14:35:00,113.73,113.78,113.72,113.74,7517.0,84.8539,84.8912,84.8464,84.8613,7517.0
2018-09-05 14:40:00,113.76,113.76,113.7,113.72,2369.0,84.8763,84.8763,84.8315,84.8464,2369.0
2018-09-05 14:45:00,113.73,113.74,113.7,113.72,2450.0,84.8539,84.8613,84.8315,84.8464,2450.0
2018-09-05 14:50:00,113.72,113.77,113.7,113.71,6411.0,84.8464,84.8837,84.8315,84.8389,6411.0
2018-09-05 14:55:00,113.69,113.73,113.66,113.73,17817.0,84.824,84.8539,84.8016,84.8539,17817.0
2018-09-05 15:00:00,113.73,113.85,113.73,113.84,7583.0,84.8539,84.9434,84.8539,84.9359,7583.0
2018-09-05 15:05:00,113.86,113.89,113.81,113.84,3869.0,84.9509,84.9732,84.9136,84.9359,3869.0
2018-09-05 15:10:00,113.83,113.85,113.79,113.85,5303.0,84.9285,84.9434,84.8986,84.9434,5303.0
2018-09-05 15:15:00,113.85,113.91,113.84,113.86,5952.0,84.9434,84.9882,84.9359,84.9509,5952.0
2018-09-05 15:20:00,113.85,113.86,113.8,113.82,5651.0,84.9434,84.9509,84.9061,84.921,5651.0
2018-09-05 15:25:00,113.8,113.88,113.8,113.84,4838.0,84.9061,84.9658,84.9061,84.9359,4838.0
2018-09-05 15:30:00,113.84,113.92,113.84,113.91,8058.0,84.9359,84.9956,84.9359,84.9882,8058.0
2018-09-05 15:35:00,113.89,113.89,113.84,113.84,7924.0,84.9732,84.9732,84.9359,84.9359,7924.0
2018-09-05 15:40:00,113.85,113.87,113.81,113.81,9834.0,84.9434,84.9583,84.9136,84.9136,9834.0
2018-09-05 15:45:00,113.82,113.84,113.74,113.77,34934.0,84.921,84.9359,84.8613,84.8837,34934.0
2018-09-05 15:50:00,113.76,113.87,113.74,113.85,44801.0,84.8763,84.9583,84.8613,84.9434,44801.0
2018-09-05 15:55:00,113.84,113.9,113.84,113.89,137088.0,84.9359,84.9807,84.9359,84.9732,137088.0
2018-09-06 09:30:00,114.05,114.45,113.98,114.01,15063.0,85.0926,85.3911,85.0404,85.0628,15063.0
2018-09-06 09:35:00,113.99,113.99,113.83,113.92,4794.0,85.0479,85.0479,84.9285,84.9956,4794.0
2018-09-06 09:40:00,113.88,114.02,113.87,113.94,6578.0,84.9658,85.0702,84.9583,85.0105,6578.0
2018-09-06 09:45:00,113.92,114.19,113.92,114.09,1700.0,84.9956,85.1971,84.9956,85.1225,1700.0
2018-09-06 09:50:00,114.13,114.14,114.05,114.06,1027.0,85.1523,85.1598,85.0926,85.1001,1027.0
2018-09-06 09:55:00,114.08,114.09,113.99,114.05,2629.0,85.115,85.1225,85.0479,85.0926,2629.0
2018-09-06 10:00:00,114.09,114.13,113.99,114.03,37812.0,85.1225,85.1523,85.0479,85.0777,37812.0
2018-09-06 10:05:00,114.01,114.02,113.81,113.81,12381.0,85.0628,85.0702,84.9136,84.9136,12381.0
2018-09-06 10:10:00,113.78,113.85,113.64,113.69,6601.0,84.8912,84.9434,84.7867,84.824,6601.0
2018-09-06 10:15:00,113.7,113.77,113.39,113.45,19792.0,84.8315,84.8837,84.6002,84.645,19792.0
2018-09-06 10:20:00,113.43,113.6,113.34,113.56,22305.0,84.63,84.7569,84.5629,84.727,22305.0
2018-09-06 10:25:00,113.58,113.7,113.57,113.63,6874.0,84.742,84.8315,84.7345,84.7793,6874.0
2018-09-06 10:30:00,113.65,113.73,113.54,113.55,15310.0,84.7942,84.8539,84.7121,84.7196,15310.0
2018-09-06 10:35:00,113.54,113.7,113.51,113.7,9304.0,84.7121,84.8315,84.6897,84.8315,9304.0
2018-09-06 10:40:00,113.69,113.85,113.67,113.84,3438.0,84.824,84.9434,84.8091,84.9359,3438.0
2018-09-06 10:45:00,113.81,113.85,113.72,113.85,5337.0,84.9136,84.9434,84.8464,84.9434,5337.0
2018-09-06 10:50:00,113.85,113.86,113.66,113.7,5191.0,84.9434,84.9509,84.8016,84.8315,5191.0
2018-09-06 10:55:00,113.64,113.74,113.61,113.61,3930.0,84.7867,84.8613,84.7643,84.7643,3930.0
2018-09-06 11:00:00,113.67,113.76,113.65,113.73,4191.0,84.8091,84.8763,84.7942,84.8539,4191.0
2018-09-06 11:05:00,113.7,113.98,113.66,113.89,14625.0,84.8315,85.0404,84.8016,84.9732,14625.0
2018-09-06 11:10:00,113.86,113.94,113.76,113.83,13988.0,84.9509,85.0105,84.8763,84.9285,13988.0
2018-09-06 11:15:00,113.82,113.84,113.75,113.83,5142.0,84.921,84.9359,84.8688,84.9285,5142.0
2018-09-06 11:20:00,113.82,113.92,113.78,113.89,9400.0,84.921,84.9956,84.8912,84.9732,9400.0
2018-09-06 11:25:00,113.89,113.9,113.69,113.73,4437.0,84.9732,84.9807,84.824,84.8539,4437.0
2018-09-06 11:30:00,113.75,113.84,113.7,113.82,14089.0,84.8688,84.9359,84.8315,84.921,14089.0
2018-09-06 11:35:00,113.84,113.87,113.8,113.87,4537.0,84.9359,84.9583,84.9061,84.9583,4537.0
2018-09-06 11:40:00,113.86,113.96,113.82,113.9,5620.0,84.9509,85.0255,84.921,84.9807,5620.0
2018-09-06 11:45:00,113.9,114.04,113.9,114.0,3432.0,84.9807,85.0852,84.9807,85.0553,3432.0
2018-09-06 11:50:00,113.97,114.02,113.96,113.99,4247.0,85.0329,85.0702,85.0255,85.0479,4247.0
2018-09-06 11:55:00,113.96,114.07,113.93,114.02,7634.0,85.0255,85.1075,85.0031,85.0702,7634.0
2018-09-06 12:00:00,114.02,114.02,113.95,113.97,7437.0,85.0702,85.0702,85.018,85.0329,7437.0
2018-09-06 12:05:00,113.97,114.0,113.91,114.0,3224.0,85.0329,85.0553,84.9882,85.0553,3224.0
2018-09-06 12:10:00,114.01,114.05,113.98,114.02,7576.0,85.0628,85.0926,85.0404,85.0702,7576.0
2018-09-06 12:15:00,114.03,114.08,114.01,114.03,5266.0,85.0777,85.115,85.0628,85.0777,5266.0
2018-09-06 12:20:00,114.04,114.04,113.95,114.01,3400.0,85.0852,85.0852,85.018,85.0628,3400.0
2018-09-06 12:25:00,114.04,114.05,114.02,114.03,3174.0,85.0852,85.0926,85.0702,85.0777,3174.0
2018-09-06 12:30:00,114.04,114.08,114.02,114.05,6038.0,85.0852,85.115,85.0702,85.0926,6038.0
2018-09-06 12:35:00,114.05,114.17,114.05,114.09,4707.0,85.0926,85.1822,85.0926,85.1225,4707.0
2018-09-06 12:40:00,114.07,114.07,114.04,114.07,3387.0,85.1075,85.1075,85.0852,85.1075,3387.0
2018-09-06 12:45:00,114.08,114.15,114.08,114.09,4279.0,85.115,85.1672,85.115,85.1225,4279.0
2018-09-06 12:50:00,114.08,114.09,114.04,114.09,4635.0,85.115,85.1225,85.0852,85.1225,4635.0
2018-09-06 12:55:00,114.1,114.12,114.06,114.12,3927.0,85.1299,85.1448,85.1001,85.1448,3927.0
2018-09-06 13:00:00,114.13,114.19,114.11,114.19,3984.0,85.1523,85.1971,85.1374,85.1971,3984.0
2018-09-06 13:05:00,114.18,114.25,114.17,114.24,2951.0,85.1896,85.2418,85.1822,85.2344,2951.0
2018-09-06 13:10:00,114.25,114.3,114.15,114.16,5338.0,85.2418,85.2791,85.1672,85.1747,5338.0
2018-09-06 13:15:00,114.15,114.23,114.11,114.23,8096.0,85.1672,85.2269,85.1374,85.2269,8096.0
2018-09-06 13:20:00,114.24,114.3,114.18,114.3,6059.0,85.2344,85.2791,85.1896,85.2791,6059.0
2018-09-06 13:25:00,114.28,114.36,114.27,114.35,4392.0,85.2642,85.3239,85.2568,85.3164,4392.0
2018-09-06 13:30:00,114.36,114.43,114.32,114.36,6733.0,85.3239,85.3761,85.2941,85.3239,6733.0
2018-09-06 13:35:00,114.37,114.42,114.33,114.35,4291.0,85.3314,85.3687,85.3015,85.3164,4291.0
2018-09-06 13:40:00,114.36,114.37,114.28,114.29,5783.0,85.3239,85.3314,85.2642,85.2717,5783.0
2018-09-06 13:45:00,114.3,114.31,114.25,114.29,2838.0,85.2791,85.2866,85.2418,85.2717,2838.0
2018-09-06 13:50:00,114.3,114.32,114.25,114.26,4230.0,85.2791,85.2941,85.2418,85.2493,4230.0
2018-09-06 13:55:00,114.25,114.27,114.22,114.23,2700.0,85.2418,85.2568,85.2195,85.2269,2700.0
2018-09-06 14:00:00,114.24,114.27,114.2,114.26,6199.0,85.2344,85.2568,85.2045,85.2493,6199.0
2018-09-06 14:05:00,114.26,114.26,114.19,114.24,9910.0,85.2493,85.2493,85.1971,85.2344,9910.0
2018-09-06 14:10:00,114.25,114.43,114.25,114.43,16908.0,85.2418,85.3761,85.2418,85.3761,16908.0
2018-09-06 14:15:00,114.41,114.41,114.32,114.35,5329.0,85.3612,85.3612,85.2941,85.3164,5329.0
2018-09-06 14:20:00,114.34,114.4,114.33,114.35,5879.0,85.309,85.3538,85.3015,85.3164,5879.0
2018-09-06 14:25:00,114.34,114.34,114.25,114.27,6026.0,85.309,85.309,85.2418,85.2568,6026.0
2018-09-06 14:30:00,114.27,114.34,114.27,114.33,5292.0,85.2568,85.309,85.2568,85.3015,5292.0
2018-09-06 14:35:00,114.34,114.36,114.21,114.22,5688.0,85.309,85.3239,85.212,85.2195,5688.0
2018-09-06 14:40:00,114.25,114.28,114.23,114.28,4338.0,85.2418,85.2642,85.2269,85.2642,4338.0
2018-09-06 14:45:00,114.28,114.31,114.24,114.26,4513.0,85.2642,85.2866,85.2344,85.2493,4513.0
2018-09-06 14:50:00,114.25,114.25,114.13,114.13,7407.0,85.2418,85.2418,85.1523,85.1523,7407.0
2018-09-06 14:55:00,114.15,114.19,114.13,114.14,5840.0,85.1672,85.1971,85.1523,85.1598,5840.0
2018-09-06 15:00:00,114.17,114.27,114.15,114.25,16295.0,85.1822,85.2568,85.1672,85.2418,16295.0
2018-09-06 15:05:00,114.25,114.29,114.16,114.25,5225.0,85.2418,85.2717,85.1747,85.2418,5225.0
2018-09-06 15:10:00,114.25,114.32,114.25,114.3,8434.0,85.2418,85.2941,85.2418,85.2791,8434.0
2018-09-06 15:15:00,114.32,114.39,114.32,114.36,6856.0,85.2941,85.3463,85.2941,85.3239,6856.0
2018-09-06 15:20:00,114.35,114.36,114.25,114.29,14407.0,85.3164,85.3239,85.2418,85.2717,14407.0
2018-09-06 15:25:00,114.29,114.31,114.25,114.3,9244.0,85.2717,85.2866,85.2418,85.2791,9244.0
2018-09-06 15:30:00,114.3,114.38,114.29,114.36,9599.0,85.2791,85.3388,85.2717,85.3239,9599.0
2018-09-06 15:35:00,114.35,114.4,114.29,114.39,9752.0,85.3164,85.3538,85.2717,85.3463,9752.0
2018-09-06 15:40:00,114.38,114.41,114.3,114.3,56542.0,85.3388,85.3612,85.2791,85.2791,56542.0
2018-09-06 15:45:00,114.3,114.39,114.24,114.26,23062.0,85.2791,85.3463,85.2344,85.2493,23062.0
2018-09-06 15:50:00,114.23,114.32,114.23,114.29,17151.0,85.2269,85.2941,85.2269,85.2717,17151.0
2018-09-06 15:55:00,114.28,114.4,114.27,114.37,55977.0,85.2642,85.3538,85.2568,85.3314,55977.0
2018-09-07 09:30:00,113.9,114.01,113.72,113.88,14390.0,84.9807,85.0628,84.8464,84.9658,14390.0
2018-09-07 09:35:00,113.79,113.79,113.42,113.63,9964.0,84.8986,84.8986,84.6226,84.7793,9964.0
2018-09-07 09:40:00,113.63,113.65,113.35,113.43,8618.0,84.7793,84.7942,84.5704,84.63,8618.0
2018-09-07 09:45:00,113.41,113.41,113.23,113.33,9819.0,84.6151,84.6151,84.4808,84.5554,9819.0
2018-09-07 09:50:00,113.37,113.47,113.33,113.4,5145.0,84.5853,84.6599,84.5554,84.6077,5145.0
2018-09-07 09:55:00,113.39,113.48,113.37,113.39,6196.0,84.6002,84.6673,84.5853,84.6002,6196.0
2018-09-07 10:00:00,113.35,113.43,113.31,113.39,3830.0,84.5704,84.63,84.5405,84.6002,3830.0
2018-09-07 10:05:00,113.37,113.62,113.37,113.62,3320.0,84.5853,84.7718,84.5853,84.7718,3320.0
2018-09-07 10:10:00,113.62,113.68,113.58,113.58,3930.0,84.7718,84.8166,84.742,84.742,3930.0
2018-09-07 10:15:00,113.61,113.72,113.57,113.6,3853.0,84.7643,84.8464,84.7345,84.7569,3853.0
2018-09-07 10:20:00,113.62,113.62,113.56,113.59,3650.0,84.7718,84.7718,84.727,84.7494,3650.0
2018-09-07 10:25:00,113.61,113.69,113.51,113.69,3690.0,84.7643,84.824,84.6897,84.824,3690.0
2018-09-07 10:30:00,113.72,113.84,113.7,113.77,3612.0,84.8464,84.9359,84.8315,84.8837,3612.0
2018-09-07 10:35:00,113.78,113.79,113.6,113.62,6974.0,84.8912,84.8986,84.7569,84.7718,6974.0
2018-09-07 10:40:00,113.63,113.65,113.51,113.63,4130.0,84.7793,84.7942,84.6897,84.7793,4130.0
2018-09-07 10:45:00,113.6,113.75,113.6,113.66,4373.0,84.7569,84.8688,84.7569,84.8016,4373.0
2018-09-07 10:50:00,113.7,113.81,113.7,113.7,2700.0,84.8315,84.9136,84.8315,84.8315,2700.0
2018-09-07 10:55:00,113.69,113.69,113.57,113.6,3016.0,84.824,84.824,84.7345,84.7569,3016.0
2018-09-07 11:00:00,113.62,113.62,113.58,113.58,2197.0,84.7718,84.7718,84.742,84.742,2197.0
2018-09-07 11:05:00,113.61,113.61,113.46,113.48,9976.0,84.7643,84.7643,84.6524,84.6673,9976.0
2018-09-07 11:10:00,113.48,113.51,113.45,113.45,3506.0,84.6673,84.6897,84.645,84.645,3506.0
2018-09-07 11:15:00,113.47,113.61,113.46,113.59,6130.0,84.6599,84.7643,84.6524,84.7494,6130.0
2018-09-07 11:20:00,113.57,113.57,113.48,113.48,2800.0,84.7345,84.7345,84.6673,84.6673,2800.0
2018-09-07 11:25:00,113.47,113.65,113.46,113.65,12827.0,84.6599,84.7942,84.6524,84.7942,12827.0
2018-09-07 11:30:00,113.64,113.66,113.5,113.54,5359.0,84.7867,84.8016,84.6823,84.7121,5359.0
2018-09-07 11:35:00,113.54,113.69,113.54,113.69,4494.0,84.7121,84.824,84.7121,84.824,4494.0
2018-09-07 11:40:00,113.69,113.71,113.62,113.62,2600.0,84.824,84.8389,84.7718,84.7718,2600.0
2018-09-07 11:45:00,113.62,113.65,113.54,113.58,9751.0,84.7718,84.7942,84.7121,84.742,9751.0
2018-09-07 11:50:00,113.57,113.57,113.5,113.51,2692.0,84.7345,84.7345,84.6823,84.6897,2692.0
2018-09-07 11:55:00,113.52,113.54,113.47,113.54,3437.0,84.6972,84.7121,84.6599,84.7121,3437.0
2018-09-07 12:00:00,113.55,113.59,113.5,113.57,7926.0,84.7196,84.7494,84.6823,84.7345,7926.0
2018-09-07 12:05:00,113.58,113.59,113.36,113.43,14157.0,84.742,84.7494,84.5778,84.63,14157.0
2018-09-07 12:10:00,113.43,113.56,113.41,113.48,9566.0,84.63,84.727,84.6151,84.6673,9566.0
2018-09-07 12:15:00,113.46,113.5,113.41,113.45,4541.0,84.6524,84.6823,84.6151,84.645,4541.0
2018-09-07 12:20:00,113.43,113.5,113.42,113.43,3657.0,84.63,84.6823,84.6226,84.63,3657.0
2018-09-07 12:25:00,113.41,113.49,113.4,113.44,1297.0,84.6151,84.6748,84.6077,84.6375,1297.0
2018-09-07 12:30:00,113.45,113.55,113.45,113.49,3815.0,84.645,84.7196,84.645,84.6748,3815.0
2018-09-07 12:35:00,113.46,113.47,113.38,113.43,7073.0,84.6524,84.6599,84.5927,84.63,7073.0
2018-09-07 12:40:00,113.43,113.47,113.39,113.47,4212.0,84.63,84.6599,84.6002,84.6599,4212.0
2018-09-07 12:45:00,113.49,113.52,113.47,113.47,2100.0,84.6748,84.6972,84.6599,84.6599,2100.0
2018-09-07 12:50:00,113.47,113.47,113.39,113.45,10360.0,84.6599,84.6599,84.6002,84.645,10360.0
2018-09-07 12:55:00,113.41,113.47,113.4,113.43,1843.0,84.6151,84.6599,84.6077,84.63,1843.0
2018-09-07 13:00:00,113.42,113.43,113.3,113.35,3687.0,84.6226,84.63,84.533,84.5704,3687.0
2018-09-07 13:05:00,113.34,113.38,113.31,113.31,3631.0,84.5629,84.5927,84.5405,84.5405,3631.0
2018-09-07 13:10:00,113.3,113.3,113.23,113.29,5938.0,84.533,84.533,84.4808,84.5256,5938.0
2018-09-07 13:15:00,113.29,113.36,113.28,113.31,9493.0,84.5256,84.5778,84.5181,84.5405,9493.0
2018-09-07 13:20:00,113.3,113.3,113.26,113.28,4739.0,84.533,84.533,84.5032,84.5181,4739.0
2018-09-07 13:25:00,113.29,113.34,113.27,113.32,5303.0,84.5256,84.5629,84.5107,84.548,5303.0
2018-09-07 13:30:00,113.33,113.35,113.3,113.34,5484.0,84.5554,84.5704,84.533,84.5629,5484.0
2018-09-07 13:35:00,113.32,113.35,113.25,113.26,5592.0,84.548,84.5704,84.4957,84.5032,5592.0
2018-09-07 13:40:00,113.26,113.27,113.22,113.26,2030.0,84.5032,84.5107,84.4734,84.5032,2030.0
2018-09-07 13:45:00,113.26,113.31,113.24,113.27,3909.0,84.5032,84.5405,84.4883,84.5107,3909.0
2018-09-07 13:50:00,113.28,113.29,113.25,113.28,3530.0,84.5181,84.5256,84.4957,84.5181,3530.0
2018-09-07 13:55:00,113.29,113.36,113.29,113.34,2007.0,84.5256,84.5778,84.5256,84.5629,2007.0
2018-09-07 14:00:00,113.36,113.41,113.34,113.35,10163.0,84.5778,84.6151,84.5629,84.5704,10163.0
2018-09-07 14:05:00,113.35,113.36,113.24,113.26,103304.0,84.5704,84.5778,84.4883,84.5032,103304.0
2018-09-07 14:10:00,113.26,113.31,113.23,113.25,47954.0,84.5032,84.5405,84.4808,84.4957,47954.0
2018-09-07 14:15:00,113.27,113.29,113.25,113.27,16975.0,84.5107,84.5256,84.4957,84.5107,16975.0
2018-09-07 14:20:00,113.28,113.29,113.25,113.25,16792.0,84.5181,84.5256,84.4957,84.4957,16792.0
2018-09-07 14:25:00,113.25,113.25,113.18,113.21,8956.0,84.4957,84.4957,84.4435,84.4659,8956.0
2018-09-07 14:30:00,113.21,113.25,113.19,113.19,5495.0,84.4659,84.4957,84.451,84.451,5495.0
2018-09-07 14:35:00,113.2,113.2,113.13,113.17,14008.0,84.4584,84.4584,84.4062,84.4361,14008.0
2018-09-07 14:40:00,113.16,113.18,113.14,113.16,16963.0,84.4286,84.4435,84.4137,84.4286,16963.0
2018-09-07 14:45:00,113.15,113.15,113.08,113.09,19096.0,84.4211,84.4211,84.3689,84.3764,19096.0
2018-09-07 14:50:00,113.09,113.09,112.99,113.01,9673.0,84.3764,84.3764,84.3018,84.3167,9673.0
2018-09-07 14:55:00,113.02,113.13,113.01,113.09,13865.0,84.3241,84.4062,84.3167,84.3764,13865.0
2018-09-07 15:00:00,113.09,113.11,113.04,113.09,9787.0,84.3764,84.3913,84.3391,84.3764,9787.0
2018-09-07 15:05:00,113.07,113.17,113.05,113.11,6650.0,84.3614,84.4361,84.3465,84.3913,6650.0
2018-09-07 15:10:00,113.12,113.19,113.1,113.13,12233.0,84.3987,84.451,84.3838,84.4062,12233.0
2018-09-07 15:15:00,113.14,113.17,113.07,113.12,18121.0,84.4137,84.4361,84.3614,84.3987,18121.0
2018-09-07 15:20:00,113.12,113.12,112.97,113.06,22593.0,84.3987,84.3987,84.2868,84.354,22593.0
2018-09-07 15:25:00,113.05,113.08,113.03,113.04,9924.0,84.3465,84.3689,84.3316,84.3391,9924.0
2018-09-07 15:30:00,113.03,113.08,113.0,113.07,11037.0,84.3316,84.3689,84.3092,84.3614,11037.0
2018-09-07 15:35:00,113.07,113.09,113.0,113.03,18225.0,84.3614,84.3764,84.3092,84.3316,18225.0
2018-09-07 15:40:00,113.03,113.05,113.0,113.01,7575.0,84.3316,84.3465,84.3092,84.3167,7575.0
2018-09-07 15:45:00,113.01,113.11,113.01,113.09,22796.0,84.3167,84.3913,84.3167,84.3764,22796.0
2018-09-07 15:50:00,113.09,113.13,113.04,113.09,83518.0,84.3764,84.4062,84.3391,84.3764,83518.0
2018-09-07 15:55:00,113.09,113.15,113.0,113.03,118380.0,84.3764,84.4211,84.3092,84.3316,118380.0
2018-09-10 09:30:00,113.38,113.77,113.25,113.54,19446.0,84.5927,84.8837,84.4957,84.7121,19446.0
2018-09-10 09:35:00,113.53,113.58,113.13,113.2,13552.0,84.7046,84.742,84.4062,84.4584,13552.0
2018-09-10 09:40:00,113.12,113.51,113.03,113.43,11206.0,84.3987,84.6897,84.3316,84.63,11206.0
2018-09-10 09:45:00,113.41,113.52,113.36,113.38,13654.0,84.6151,84.6972,84.5778,84.5927,13654.0
2018-09-10 09:50:00,113.36,113.63,113.36,113.47,18118.0,84.5778,84.7793,84.5778,84.6599,18118.0
2018-09-10 09:55:00,113.44,113.52,113.3,113.3,12770.0,84.6375,84.6972,84.533,84.533,12770.0
2018-09-10 10:00:00,113.27,113.32,113.06,113.19,38021.0,84.5107,84.548,84.354,84.451,38021.0
2018-09-10 10:05:00,113.25,113.45,113.23,113.38,12088.0,84.4957,84.645,84.4808,84.5927,12088.0
2018-09-10 10:10:00,113.37,113.59,113.29,113.52,26803.0,84.5853,84.7494,84.5256,84.6972,26803.0
2018-09-10 10:15:00,113.5,113.52,113.42,113.44,10879.0,84.6823,84.6972,84.6226,84.6375,10879.0
2018-09-10 10:20:00,113.42,113.57,113.4,113.5,13352.0,84.6226,84.7345,84.6077,84.6823,13352.0
2018-09-10 10:25:00,113.51,113.56,113.43,113.45,14247.0,84.6897,84.727,84.63,84.645,14247.0
2018-09-10 10:30:00,113.44,113.59,113.44,113.48,29565.0,84.6375,84.7494,84.6375,84.6673,29565.0
2018-09-10 10:35:00,113.47,113.49,113.36,113.36,16274.0,84.6599,84.6748,84.5778,84.5778,16274.0
2018-09-10 10:40:00,113.36,113.47,113.36,113.4,17028.0,84.5778,84.6599,84.5778,84.6077,17028.0
2018-09-10 10:45:00,113.41,113.49,113.39,113.45,15856.0,84.6151,84.6748,84.6002,84.645,15856.0
2018-09-10 10:50:00,113.45,113.58,113.45,113.58,10043.0,84.645,84.742,84.645,84.742,10043.0
2018-09-10 10:55:00,113.57,113.58,113.4,113.42,12677.0,84.7345,84.742,84.6077,84.6226,12677.0
2018-09-10 11:00:00,113.41,113.46,113.38,113.41,19325.0,84.6151,84.6524,84.5927,84.6151,19325.0
2018-09-10 11:05:00,113.42,113.42,113.33,113.37,18875.0,84.6226,84.6226,84.5554,84.5853,18875.0
2018-09-10 11:10:00,113.37,113.42,113.31,113.42,5882.0,84.5853,84.6226,84.5405,84.6226,5882.0
2018-09-10 11:15:00,113.42,113.44,113.34,113.38,32341.0,84.6226,84.6375,84.5629,84.5927,32341.0
2018-09-10 11:20:00,113.38,113.41,113.33,113.4,8905.0,84.5927,84.6151,84.5554,84.6077,8905.0
2018-09-10 11:25:00,113.41,113.44,113.36,113.37,9646.0,84.6151,84.6375,84.5778,84.5853,9646.0
2018-09-10 11:30:00,113.37,113.42,113.32,113.33,10947.0,84.5853,84.6226,84.548,84.5554,10947.0
2018-09-10 11:35:00,113.36,113.37,113.3,113.32,6752.0,84.5778,84.5853,84.533,84.548,6752.0
2018-09-10 11:40:00,113.34,113.34,113.21,113.21,6295.0,84.5629,84.5629,84.4659,84.4659,6295.0
2018-09-10 11:45:00,113.23,113.23,113.17,113.19,5572.0,84.4808,84.4808,84.4361,84.451,5572.0
2018-09-10 11:50:00,113.19,113.25,113.17,113.22,7588.0,84.451,84.4957,84.4361,84.4734,7588.0
2018-09-10 11:55:00,113.21,113.27,113.14,113.27,11078.0,84.4659,84.5107,84.4137,84.5107,11078.0
2018-09-10 12:00:00,113.29,113.29,113.14,113.2,25561.0,84.5256,84.5256,84.4137,84.4584,25561.0
2018-09-10 12:05:00,113.18,113.2,113.16,113.19,3989.0,84.4435,84.4584,84.4286,84.451,3989.0
2018-09-10 12:10:00,113.19,113.2,113.12,113.18,6082.0,84.451,84.4584,84.3987,84.4435,6082.0
2018-09-10 12:15:00,113.17,113.26,113.16,113.18,21796.0,84.4361,84.5032,84.4286,84.4435,21796.0
2018-09-10 12:20:00,113.19,113.22,113.1,113.12,9195.0,84.451,84.4734,84.3838,84.3987,9195.0
2018-09-10 12:25:00,113.11,113.12,113.03,113.08,21056.0,84.3913,84.3987,84.3316,84.3689,21056.0
2018-09-10 12:30:00,113.08,113.08,112.98,112.98,12314.0,84.3689,84.3689,84.2943,84.2943,12314.0
2018-09-10 12:35:00,112.96,113.01,112.89,112.89,11053.0,84.2794,84.3167,84.2271,84.2271,11053.0
2018-09-10 12:40:00,112.88,112.96,112.87,112.95,5644.0,84.2197,84.2794,84.2122,84.2719,5644.0
2018-09-10 12:45:00,112.95,113.07,112.95,113.07,5745.0,84.2719,84.3614,84.2719,84.3614,5745.0
2018-09-10 12:50:00,113.07,113.15,113.05,113.13,6799.0,84.3614,84.4211,84.3465,84.4062,6799.0
2018-09-10 12:55:00,113.14,113.17,113.12,113.15,3800.0,84.4137,84.4361,84.3987,84.4211,3800.0
2018-09-10 13:00:00,113.14,113.15,113.09,113.13,5667.0,84.4137,84.4211,84.3764,84.4062,5667.0
2018-09-10 13:05:00,113.14,113.18,113.12,113.12,4796.0,84.4137,84.4435,84.3987,84.3987,4796.0
2018-09-10 13:10:00,113.13,113.2,113.12,113.2,5120.0,84.4062,84.4584,84.3987,84.4584,5120.0
2018-09-10 13:15:00,113.21,113.22,113.16,113.19,8253.0,84.4659,84.4734,84.4286,84.451,8253.0
2018-09-10 13:20:00,113.19,113.23,113.16,113.19,6316.0,84.451,84.4808,84.4286,84.451,6316.0
2018-09-10 13:25:00,113.22,113.22,113.1,113.12,13416.0,84.4734,84.4734,84.3838,84.3987,13416.0
2018-09-10 13:30:00,113.12,113.2,113.09,113.16,11551.0,84.3987,84.4584,84.3764,84.4286,11551.0
2018-09-10 13:35:00,113.16,113.17,113.05,113.06,10655.0,84.4286,84.4361,84.3465,84.354,10655.0
2018-09-10 13:40:00,113.06,113.07,113.03,113.03,8706.0,84.354,84.3614,84.3316,84.3316,8706.0
2018-09-10 13:45:00,113.05,113.09,113.01,113.01,7280.0,84.3465,84.3764,84.3167,84.3167,7280.0
2018-09-10 13:50:00,113.03,113.04,112.98,112.98,11318.0,84.3316,84.3391,84.2943,84.2943,11318.0
2018-09-10 13:55:00,112.98,113.02,112.95,113.02,11128.0,84.2943,84.3241,84.2719,84.3241,11128.0
2018-09-10 14:00:00,113.02,113.07,112.99,113.05,14986.0,84.3241,84.3614,84.3018,84.3465,14986.0
2018-09-10 14:05:00,113.04,113.04,113.0,113.02,24311.0,84.3391,84.3391,84.3092,84.3241,24311.0
2018-09-10 14:10:00,113.02,113.05,112.99,113.03,19375.0,84.3241,84.3465,84.3018,84.3316,19375.0
2018-09-10 14:15:00,113.02,113.03,113.01,113.01,12479.0,84.3241,84.3316,84.3167,84.3167,12479.0
2018-09-10 14:20:00,113.02,113.02,112.96,112.97,24296.0,84.3241,84.3241,84.2794,84.2868,24296.0
2018-09-10 14:25:00,112.96,113.01,112.96,112.98,10016.0,84.2794,84.3167,84.2794,84.2943,10016.0
2018-09-10 14:30:00,113.0,113.02,112.98,112.99,11009.0,84.3092,84.3241,84.2943,84.3018,11009.0
2018-09-10 14:35:00,113.0,113.0,112.95,112.98,15218.0,84.3092,84.3092,84.2719,84.2943,15218.0
2018-09-10 14:40:00,112.98,112.98,112.88,112.9,12880.0,84.2943,84.2943,84.2197,84.2346,12880.0
2018-09-10 14:45:00,112.9,112.9,112.83,112.86,12355.0,84.2346,84.2346,84.1824,84.2048,12355.0
2018-09-10 14:50:00,112.86,112.87,112.8,112.82,15926.0,84.2048,84.2122,84.16,84.1749,15926.0
2018-09-10 14:55:00,112.82,112.85,112.8,112.85,10187.0,84.1749,84.1973,84.16,84.1973,10187.0
2018-09-10 15:00:00,112.85,112.9,112.84,112.89,13114.0,84.1973,84.2346,84.1898,84.2271,13114.0
2018-09-10 15:05:00,112.9,112.97,112.9,112.92,8660.0,84.2346,84.2868,84.2346,84.2495,8660.0
2018-09-10 15:10:00,112.93,112.93,112.89,112.9,13929.0,84.257,84.257,84.2271,84.2346,13929.0
2018-09-10 15:15:00,112.91,112.91,112.82,112.84,19780.0,84.2421,84.2421,84.1749,84.1898,19780.0
2018-09-10 15:20:00,112.87,112.95,112.83,112.93,8385.0,84.2122,84.2719,84.1824,84.257,8385.0
2018-09-10 15:25:00,112.93,112.98,112.92,112.95,7511.0,84.257,84.2943,84.2495,84.2719,7511.0
2018-09-10 15:30:00,112.95,113.0,112.93,112.97,11757.0,84.2719,84.3092,84.257,84.2868,11757.0
2018-09-10 15:35:00,112.98,112.98,112.86,112.87,14973.0,84.2943,84.2943,84.2048,84.2122,14973.0
2018-09-10 15:40:00,112.86,112.88,112.82,112.82,19311.0,84.2048,84.2197,84.1749,84.1749,19311.0
2018-09-10 15:45:00,112.82,112.87,112.78,112.81,38571.0,84.1749,84.2122,84.1451,84.1675,38571.0
2018-09-10 15:50:00,112.81,112.84,112.74,112.77,52268.0,84.1675,84.1898,84.1152,84.1376,52268.0
2018-09-10 15:55:00,112.76,112.78,112.57,112.64,247847.0,84.1302,84.1451,83.9884,84.0406,247847.0
2018-09-11 09:30:00,112.5,112.64,112.18,112.59,10937.0,83.9362,84.0406,83.6974,84.0033,10937.0
2018-09-11 09:35:00,112.56,112.57,112.33,112.33,6925.0,83.9809,83.9884,83.8093,83.8093,6925.0
2018-09-11 09:40:00,112.32,112.33,112.22,112.24,4778.0,83.8019,83.8093,83.7273,83.7422,4778.0
2018-09-11 09:45:00,112.15,112.37,112.15,112.37,7102.0,83.675,83.8392,83.675,83.8392,7102.0
2018-09-11 09:50:00,112.42,112.5,112.3,112.35,5414.0,83.8765,83.9362,83.7869,83.8243,5414.0
2018-09-11 09:55:00,112.33,112.41,112.23,112.23,4420.0,83.8093,83.869,83.7347,83.7347,4420.0
2018-09-11 10:00:00,112.25,112.29,112.1,112.1,8510.0,83.7496,83.7795,83.6377,83.6377,8510.0
2018-09-11 10:05:00,112.09,112.16,112.02,112.07,7249.0,83.6303,83.6825,83.578,83.6153,7249.0
2018-09-11 10:10:00,112.1,112.21,112.05,112.16,17996.0,83.6377,83.7198,83.6004,83.6825,17996.0
2018-09-11 10:15:00,112.15,112.15,111.93,111.95,12298.0,83.675,83.675,83.5109,83.5258,12298.0
2018-09-11 10:20:00,111.98,112.15,111.98,112.09,27066.0,83.5482,83.675,83.5482,83.6303,27066.0
2018-09-11 10:25:00,112.08,112.15,111.99,112.15,10668.0,83.6228,83.675,83.5557,83.675,10668.0
2018-09-11 10:30:00,112.1,112.24,112.07,112.11,11681.0,83.6377,83.7422,83.6153,83.6452,11681.0
2018-09-11 10:35:00,112.17,112.17,112.1,112.13,39556.0,83.69,83.69,83.6377,83.6601,39556.0
2018-09-11 10:40:00,112.16,112.17,112.1,112.17,13820.0,83.6825,83.69,83.6377,83.69,13820.0
2018-09-11 10:45:00,112.19,112.31,112.16,112.29,10420.0,83.7049,83.7944,83.6825,83.7795,10420.0
2018-09-11 10:50:00,112.29,112.33,112.22,112.24,18133.0,83.7795,83.8093,83.7273,83.7422,18133.0
2018-09-11 10:55:00,112.27,112.31,112.18,112.27,10553.0,83.7646,83.7944,83.6974,83.7646,10553.0
2018-09-11 11:00:00,112.29,112.46,112.29,112.39,11522.0,83.7795,83.9063,83.7795,83.8541,11522.0
2018-09-11 11:05:00,112.4,112.43,112.37,112.41,12549.0,83.8616,83.8839,83.8392,83.869,12549.0
2018-09-11 11:10:00,112.42,112.5,112.36,112.49,15221.0,83.8765,83.9362,83.8317,83.9287,15221.0
2018-09-11 11:15:00,112.5,112.51,112.36,112.37,16301.0,83.9362,83.9436,83.8317,83.8392,16301.0
2018-09-11 11:20:00,112.38,112.4,112.34,112.39,11822.0,83.8466,83.8616,83.8168,83.8541,11822.0
2018-09-11 11:25:00,112.35,112.4,112.28,112.31,17025.0,83.8243,83.8616,83.772,83.7944,17025.0
2018-09-11 11:30:00,112.31,112.37,112.25,112.25,9262.0,83.7944,83.8392,83.7496,83.7496,9262.0
2018-09-11 11:35:00,112.25,112.29,112.22,112.29,7038.0,83.7496,83.7795,83.7273,83.7795,7038.0
2018-09-11 11:40:00,112.33,112.38,112.3,112.31,5666.0,83.8093,83.8466,83.7869,83.7944,5666.0
2018-09-11 11:45:00,112.31,112.39,112.27,112.27,6775.0,83.7944,83.8541,83.7646,83.7646,6775.0
2018-09-11 11:50:00,112.28,112.32,112.23,112.29,8359.0,83.772,83.8019,83.7347,83.7795,8359.0
2018-09-11 11:55:00,112.28,112.3,112.21,112.29,29336.0,83.772,83.7869,83.7198,83.7795,29336.0
2018-09-11 12:00:00,112.3,112.32,112.29,112.31,8131.0,83.7869,83.8019,83.7795,83.7944,8131.0
2018-09-11 12:05:00,112.31,112.36,112.3,112.35,7380.0,83.7944,83.8317,83.7869,83.8243,7380.0
2018-09-11 12:10:00,112.37,112.45,112.36,112.42,4422.0,83.8392,83.8989,83.8317,83.8765,4422.0
2018-09-11 12:15:00,112.41,112.42,112.35,112.37,19060.0,83.869,83.8765,83.8243,83.8392,19060.0
2018-09-11 12:20:00,112.39,112.39,112.35,112.35,4776.0,83.8541,83.8541,83.8243,83.8243,4776.0
2018-09-11 12:25:00,112.36,112.37,112.28,112.3,6362.0,83.8317,83.8392,83.772,83.7869,6362.0
2018-09-11 12:30:00,112.3,112.34,112.21,112.21,11782.0,83.7869,83.8168,83.7198,83.7198,11782.0
2018-09-11 12:35:00,112.21,112.26,112.2,112.26,2688.0,83.7198,83.7571,83.7123,83.7571,2688.0
2018-09-11 12:40:00,112.28,112.32,112.28,112.32,5140.0,83.772,83.8019,83.772,83.8019,5140.0
2018-09-11 12:45:00,112.32,112.35,112.25,112.27,7261.0,83.8019,83.8243,83.7496,83.7646,7261.0
2018-09-11 12:50:00,112.27,112.27,112.2,112.22,4349.0,83.7646,83.7646,83.7123,83.7273,4349.0
2018-09-11 12:55:00,112.22,112.23,112.17,112.2,6213.0,83.7273,83.7347,83.69,83.7123,6213.0
2018-09-11 13:00:00,112.21,112.21,112.13,112.15,6063.0,83.7198,83.7198,83.6601,83.675,6063.0
2018-09-11 13:05:00,112.16,112.17,112.06,112.08,11522.0,83.6825,83.69,83.6079,83.6228,11522.0
2018-09-11 13:10:00,112.08,112.2,112.08,112.1,7810.0,83.6228,83.7123,83.6228,83.6377,7810.0
2018-09-11 13:15:00,112.1,112.12,112.07,112.09,6406.0,83.6377,83.6526,83.6153,83.6303,6406.0
2018-09-11 13:20:00,112.09,112.12,112.08,112.12,16262.0,83.6303,83.6526,83.6228,83.6526,16262.0
2018-09-11 13:25:00,112.13,112.13,112.07,112.1,6707.0,83.6601,83.6601,83.6153,83.6377,6707.0
2018-09-11 13:30:00,112.1,112.13,112.08,112.11,4800.0,83.6377,83.6601,83.6228,83.6452,4800.0
2018-09-11 13:35:00,112.09,112.12,112.08,112.12,4688.0,83.6303,83.6526,83.6228,83.6526,4688.0
2018-09-11 13:40:00,112.13,112.13,112.06,112.09,6422.0,83.6601,83.6601,83.6079,83.6303,6422.0
2018-09-11 13:45:00,112.08,112.13,112.08,112.1,4600.0,83.6228,83.6601,83.6228,83.6377,4600.0
2018-09-11 13:50:00,112.1,112.14,112.06,112.09,12409.0,83.6377,83.6676,83.6079,83.6303,12409.0
2018-09-11 13:55:00,112.11,112.2,112.1,112.14,6499.0,83.6452,83.7123,83.6377,83.6676,6499.0
2018-09-11 14:00:00,112.14,112.17,112.11,112.14,18064.0,83.6676,83.69,83.6452,83.6676,18064.0
2018-09-11 14:05:00,112.13,112.18,112.13,112.16,11463.0,83.6601,83.6974,83.6601,83.6825,11463.0
2018-09-11 14:10:00,112.15,112.19,112.08,112.13,100936.0,83.675,83.7049,83.6228,83.6601,100936.0
2018-09-11 14:15:00,112.11,112.28,112.1,112.26,106451.0,83.6452,83.772,83.6377,83.7571,106451.0
2018-09-11 14:20:00,112.28,112.3,112.18,112.25,37924.0,83.772,83.7869,83.6974,83.7496,37924.0
2018-09-11 14:25:00,112.26,112.41,112.22,112.41,18210.0,83.7571,83.869,83.7273,83.869,18210.0
2018-09-11 14:30:00,112.4,112.49,112.29,112.41,40852.0,83.8616,83.9287,83.7795,83.869,40852.0
2018-09-11 14:35:00,112.41,112.46,112.37,112.44,32824.0,83.869,83.9063,83.8392,83.8914,32824.0
2018-09-11 14:40:00,112.44,112.44,112.37,112.4,11252.0,83.8914,83.8914,83.8392,83.8616,11252.0
2018-09-11 14:45:00,112.41,112.46,112.36,112.37,19905.0,83.869,83.9063,83.8317,83.8392,19905.0
2018-09-11 14:50:00,112.35,112.42,112.35,112.4,10551.0,83.8243,83.8765,83.8243,83.8616,10551.0
2018-09-11 14:55:00,112.41,112.44,112.39,112.43,24542.0,83.869,83.8914,83.8541,83.8839,24542.0
2018-09-11 15:00:00,112.42,112.43,112.38,112.43,17223.0,83.8765,83.8839,83.8466,83.8839,17223.0
2018-09-11 15:05:00,112.43,112.44,112.39,112.41,16048.0,83.8839,83.8914,83.8541,83.869,16048.0
2018-09-11 15:10:00,112.42,112.47,112.38,112.39,41004.0,83.8765,83.9138,83.8466,83.8541,41004.0
2018-09-11 15:15:00,112.4,112.44,112.38,112.43,20781.0,83.8616,83.8914,83.8466,83.8839,20781.0
2018-09-11 15:20:00,112.42,112.44,112.33,112.33,19968.0,83.8765,83.8914,83.8093,83.8093,19968.0
2018-09-11 15:25:00,112.34,112.35,112.28,112.34,11326.0,83.8168,83.8243,83.772,83.8168,11326.0
2018-09-11 15:30:00,112.34,112.36,112.29,112.3,26223.0,83.8168,83.8317,83.7795,83.7869,26223.0
2018-09-11 15:35:00,112.29,112.38,112.28,112.29,22128.0,83.7795,83.8466,83.772,83.7795,22128.0
2018-09-11 15:40:00,112.27,112.29,112.21,112.22,25581.0,83.7646,83.7795,83.7198,83.7273,25581.0
2018-09-11 15:45:00,112.21,112.24,112.18,112.19,31759.0,83.7198,83.7422,83.6974,83.7049,31759.0
2018-09-11 15:50:00,112.19,112.19,112.11,112.12,65011.0,83.7049,83.7049,83.6452,83.6526,65011.0
2018-09-11 15:55:00,112.12,112.3,112.08,112.12,185979.0,83.6526,83.7869,83.6228,83.6526,185979.0
2018-09-12 09:30:00,112.26,112.26,111.83,111.85,20456.0,83.7571,83.7571,83.4363,83.4512,20456.0
2018-09-12 09:35:00,111.82,111.96,111.76,111.89,19204.0,83.4288,83.5333,83.3841,83.481,19204.0
2018-09-12 09:40:00,111.9,111.92,111.53,111.59,10765.0,83.4885,83.5034,83.2124,83.2572,10765.0
2018-09-12 09:45:00,111.62,111.7,111.5,111.69,9532.0,83.2796,83.3393,83.1901,83.3318,9532.0
2018-09-12 09:50:00,111.62,111.85,111.62,111.85,8449.0,83.2796,83.4512,83.2796,83.4512,8449.0
2018-09-12 09:55:00,111.88,112.0,111.72,111.76,6163.0,83.4736,83.5631,83.3542,83.3841,6163.0
2018-09-12 10:00:00,111.72,111.89,111.68,111.87,9034.0,83.3542,83.481,83.3244,83.4661,9034.0
2018-09-12 10:05:00,111.89,111.94,111.71,111.75,18364.0,83.481,83.5184,83.3467,83.3766,18364.0
2018-09-12 10:10:00,111.77,111.8,111.68,111.8,10241.0,83.3915,83.4139,83.3244,83.4139,10241.0
2018-09-12 10:15:00,111.8,111.88,111.77,111.8,9085.0,83.4139,83.4736,83.3915,83.4139,9085.0
2018-09-12 10:20:00,111.8,111.96,111.77,111.93,12834.0,83.4139,83.5333,83.3915,83.5109,12834.0
2018-09-12 10:25:00,111.96,112.33,111.93,112.33,9347.0,83.5333,83.8093,83.5109,83.8093,9347.0
2018-09-12 10:30:00,112.32,112.46,112.19,112.4,13333.0,83.8019,83.9063,83.7049,83.8616,13333.0
2018-09-12 10:35:00,112.4,112.4,112.27,112.28,6172.0,83.8616,83.8616,83.7646,83.772,6172.0
2018-09-12 10:40:00,112.26,112.32,112.23,112.24,6830.0,83.7571,83.8019,83.7347,83.7422,6830.0
2018-09-12 10:45:00,112.27,112.42,112.27,112.41,5900.0,83.7646,83.8765,83.7646,83.869,5900.0
2018-09-12 10:50:00,112.41,112.55,112.4,112.46,6450.0,83.869,83.9735,83.8616,83.9063,6450.0
2018-09-12 10:55:00,112.48,112.52,112.44,112.49,4260.0,83.9212,83.9511,83.8914,83.9287,4260.0
2018-09-12 11:00:00,112.53,112.53,112.3,112.31,4100.0,83.9585,83.9585,83.7869,83.7944,4100.0
2018-09-12 11:05:00,112.32,112.34,112.24,112.24,5387.0,83.8019,83.8168,83.7422,83.7422,5387.0
2018-09-12 11:10:00,112.28,112.45,112.25,112.3,12565.0,83.772,83.8989,83.7496,83.7869,12565.0
2018-09-12 11:15:00,112.29,112.29,112.19,112.2,6599.0,83.7795,83.7795,83.7049,83.7123,6599.0
2018-09-12 11:20:00,112.19,112.26,112.15,112.19,17592.0,83.7049,83.7571,83.675,83.7049,17592.0
2018-09-12 11:25:00,112.19,112.23,112.16,112.19,9361.0,83.7049,83.7347,83.6825,83.7049,9361.0
2018-09-12 11:30:00,112.21,112.23,112.17,112.21,4500.0,83.7198,83.7347,83.69,83.7198,4500.0
2018-09-12 11:35:00,112.23,112.25,112.17,112.24,10084.0,83.7347,83.7496,83.69,83.7422,10084.0
2018-09-12 11:40:00,112.26,112.32,112.25,112.27,7404.0,83.7571,83.8019,83.7496,83.7646,7404.0
2018-09-12 11:45:00,112.24,112.29,112.22,112.29,8335.0,83.7422,83.7795,83.7273,83.7795,8335.0
2018-09-12 11:50:00,112.29,112.35,112.23,112.27,8453.0,83.7795,83.8243,83.7347,83.7646,8453.0
2018-09-12 11:55:00,112.25,112.32,112.25,112.27,9522.0,83.7496,83.8019,83.7496,83.7646,9522.0
2018-09-12 12:00:00,112.25,112.26,112.16,112.17,3714.0,83.7496,83.7571,83.6825,83.69,3714.0
2018-09-12 12:05:00,112.18,112.24,112.11,112.11,9107.0,83.6974,83.7422,83.6452,83.6452,9107.0
2018-09-12 12:10:00,112.13,112.14,112.05,112.06,12113.0,83.6601,83.6676,83.6004,83.6079,12113.0
2018-09-12 12:15:00,112.07,112.11,112.05,112.09,4252.0,83.6153,83.6452,83.6004,83.6303,4252.0
2018-09-12 12:20:00,112.06,112.06,111.97,111.99,6420.0,83.6079,83.6079,83.5407,83.5557,6420.0
2018-09-12 12:25:00,112.0,112.02,111.97,111.98,3468.0,83.5631,83.578,83.5407,83.5482,3468.0
2018-09-12 12:30:00,111.98,112.11,111.97,112.09,5529.0,83.5482,83.6452,83.5407,83.6303,5529.0
2018-09-12 12:35:00,112.1,112.13,112.08,112.09,3403.0,83.6377,83.6601,83.6228,83.6303,3403.0
2018-09-12 12:40:00,112.09,112.13,112.07,112.13,7508.0,83.6303,83.6601,83.6153,83.6601,7508.0
2018-09-12 12:45:00,112.13,112.14,112.09,112.11,6979.0,83.6601,83.6676,83.6303,83.6452,6979.0
2018-09-12 12:50:00,112.11,112.15,112.07,112.09,8296.0,83.6452,83.675,83.6153,83.6303,8296.0
2018-09-12 12:55:00,112.08,112.15,112.08,112.15,1962.0,83.6228,83.675,83.6228,83.675,1962.0
2018-09-12 13:00:00,112.15,112.17,112.11,112.14,7118.0,83.675,83.69,83.6452,83.6676,7118.0
2018-09-12 13:05:00,112.13,112.16,112.09,112.09,3878.0,83.6601,83.6825,83.6303,83.6303,3878.0
2018-09-12 13:10:00,112.08,112.12,112.06,112.12,4800.0,83.6228,83.6526,83.6079,83.6526,4800.0
2018-09-12 13:15:00,112.13,112.18,112.1,112.18,13124.0,83.6601,83.6974,83.6377,83.6974,13124.0
2018-09-12 13:20:00,112.17,112.2,112.13,112.19,10092.0,83.69,83.7123,83.6601,83.7049,10092.0
2018-09-12 13:25:00,112.19,112.19,112.1,112.14,7059.0,83.7049,83.7049,83.6377,83.6676,7059.0
2018-09-12 13:30:00,112.14,112.21,112.13,112.16,6338.0,83.6676,83.7198,83.6601,83.6825,6338.0
2018-09-12 13:35:00,112.16,112.2,112.15,112.16,2902.0,83.6825,83.7123,83.675,83.6825,2902.0
2018-09-12 13:40:00,112.15,112.17,112.15,112.15,2617.0,83.675,83.69,83.675,83.675,2617.0
2018-09-12 13:45:00,112.15,112.2,112.15,112.17,3330.0,83.675,83.7123,83.675,83.69,3330.0
2018-09-12 13:50:00,112.18,112.2,112.15,112.19,3666.0,83.6974,83.7123,83.675,83.7049,3666.0
2018-09-12 13:55:00,112.2,112.24,112.18,112.21,3422.0,83.7123,83.7422,83.6974,83.7198,3422.0
2018-09-12 14:00:00,112.21,112.22,112.18,112.21,4190.0,83.7198,83.7273,83.6974,83.7198,4190.0
2018-09-12 14:05:00,112.21,112.28,112.2,112.27,5012.0,83.7198,83.772,83.7123,83.7646,5012.0
2018-09-12 14:10:00,112.28,112.3,112.26,112.28,12529.0,83.772,83.7869,83.7571,83.772,12529.0
2018-09-12 14:15:00,112.28,112.31,112.26,112.28,5655.0,83.772,83.7944,83.7571,83.772,5655.0
2018-09-12 14:20:00,112.29,112.29,112.24,112.25,9992.0,83.7795,83.7795,83.7422,83.7496,9992.0
2018-09-12 14:25:00,112.25,112.26,112.23,112.23,4130.0,83.7496,83.7571,83.7347,83.7347,4130.0
2018-09-12 14:30:00,112.22,112.22,112.15,112.16,5207.0,83.7273,83.7273,83.675,83.6825,5207.0
2018-09-12 14:35:00,112.16,112.19,112.13,112.19,5613.0,83.6825,83.7049,83.6601,83.7049,5613.0
2018-09-12 14:40:00,112.16,112.18,112.13,112.13,12000.0,83.6825,83.6974,83.6601,83.6601,12000.0
2018-09-12 14:45:00,112.13,112.19,112.11,112.19,7661.0,83.6601,83.7049,83.6452,83.7049,7661.0
2018-09-12 14:50:00,112.18,112.23,112.18,112.21,5529.0,83.6974,83.7347,83.6974,83.7198,5529.0
2018-09-12 14:55:00,112.21,112.28,112.21,112.25,7273.0,83.7198,83.772,83.7198,83.7496,7273.0
2018-09-12 15:00:00,112.25,112.27,112.22,112.27,6574.0,83.7496,83.7646,83.7273,83.7646,6574.0
2018-09-12 15:05:00,112.26,112.29,112.22,112.24,19269.0,83.7571,83.7795,83.7273,83.7422,19269.0
2018-09-12 15:10:00,112.27,112.29,112.24,112.25,6624.0,83.7646,83.7795,83.7422,83.7496,6624.0
2018-09-12 15:15:00,112.28,112.35,112.26,112.32,7797.0,83.772,83.8243,83.7571,83.8019,7797.0
2018-09-12 15:20:00,112.32,112.35,112.29,112.33,7840.0,83.8019,83.8243,83.7795,83.8093,7840.0
2018-09-12 15:25:00,112.34,112.37,112.33,112.36,10436.0,83.8168,83.8392,83.8093,83.8317,10436.0
2018-09-12 15:30:00,112.38,112.39,112.35,112.35,33271.0,83.8466,83.8541,83.8243,83.8243,33271.0
2018-09-12 15:35:00,112.35,112.41,112.34,112.41,11024.0,83.8243,83.869,83.8168,83.869,11024.0
2018-09-12 15:40:00,112.41,112.44,112.36,112.41,17083.0,83.869,83.8914,83.8317,83.869,17083.0
2018-09-12 15:45:00,112.44,112.45,112.32,112.34,24614.0,83.8914,83.8989,83.8019,83.8168,24614.0
2018-09-12 15:50:00,112.34,112.36,112.31,112.31,29999.0,83.8168,83.8317,83.7944,83.7944,29999.0
2018-09-12 15:55:00,112.31,112.35,112.25,112.25,105850.0,83.7944,83.8243,83.7496,83.7496,105850.0
2018-09-13 09:30:00,111.46,111.78,111.27,111.34,21317.0,83.9364,84.1774,83.7933,83.846,21317.0
2018-09-13 09:35:00,111.33,111.39,111.06,111.17,13343.0,83.8385,83.8837,83.6352,83.718,13343.0
2018-09-13 09:40:00,111.29,111.55,111.25,111.33,11671.0,83.8084,84.0042,83.7782,83.8385,11671.0
2018-09-13 09:45:00,111.38,111.74,111.31,111.64,19748.0,83.8761,84.1472,83.8234,84.0719,19748.0
2018-09-13 09:50:00,111.66,111.91,111.65,111.85,5600.0,84.087,84.2753,84.0795,84.2301,5600.0
2018-09-13 09:55:00,111.89,112.04,111.84,111.94,19410.0,84.2602,84.3732,84.2225,84.2979,19410.0
2018-09-13 10:00:00,111.95,111.98,111.77,111.89,9316.0,84.3054,84.328,84.1698,84.2602,9316.0
2018-09-13 10:05:00,111.88,111.9,111.8,111.83,6768.0,84.2527,84.2677,84.1924,84.215,6768.0
2018-09-13 10:10:00,111.86,111.9,111.81,111.9,8833.0,84.2376,84.2677,84.2,84.2677,8833.0
2018-09-13 10:15:00,111.88,111.9,111.8,111.9,31619.0,84.2527,84.2677,84.1924,84.2677,31619.0
2018-09-13 10:20:00,111.9,112.1,111.88,112.1,54836.0,84.2677,84.4183,84.2527,84.4183,54836.0
2018-09-13 10:25:00,112.1,112.11,111.97,112.1,17747.0,84.4183,84.4259,84.3204,84.4183,17747.0
2018-09-13 10:30:00,112.1,112.1,111.97,112.07,30238.0,84.4183,84.4183,84.3204,84.3958,30238.0
2018-09-13 10:35:00,112.06,112.26,112.05,112.26,12978.0,84.3882,84.5388,84.3807,84.5388,12978.0
2018-09-13 10:40:00,112.3,112.3,112.14,112.2,9737.0,84.569,84.569,84.4485,84.4937,9737.0
2018-09-13 10:45:00,112.19,112.2,112.09,112.2,9631.0,84.4861,84.4937,84.4108,84.4937,9631.0
2018-09-13 10:50:00,112.18,112.2,112.17,112.18,14216.0,84.4786,84.4937,84.4711,84.4786,14216.0
2018-09-13 10:55:00,112.18,112.2,112.16,112.2,19135.0,84.4786,84.4937,84.4635,84.4937,19135.0
2018-09-13 11:00:00,112.2,112.2,112.17,112.2,10105.0,84.4937,84.4937,84.4711,84.4937,10105.0
2018-09-13 11:05:00,112.2,112.2,112.14,112.19,13848.0,84.4937,84.4937,84.4485,84.4861,13848.0
2018-09-13 11:10:00,112.19,112.3,112.17,112.3,11191.0,84.4861,84.569,84.4711,84.569,11191.0
2018-09-13 11:15:00,112.3,112.31,112.27,112.27,10202.0,84.569,84.5765,84.5464,84.5464,10202.0
2018-09-13 11:20:00,112.29,112.3,112.26,112.28,4700.0,84.5614,84.569,84.5388,84.5539,4700.0
2018-09-13 11:25:00,112.27,112.27,112.2,112.26,14795.0,84.5464,84.5464,84.4937,84.5388,14795.0
2018-09-13 11:30:00,112.25,112.26,112.1,112.19,9912.0,84.5313,84.5388,84.4183,84.4861,9912.0
2018-09-13 11:35:00,112.19,112.2,112.17,112.19,13503.0,84.4861,84.4937,84.4711,84.4861,13503.0
2018-09-13 11:40:00,112.17,112.2,112.15,112.18,3358.0,84.4711,84.4937,84.456,84.4786,3358.0
2018-09-13 11:45:00,112.19,112.4,112.14,112.36,8830.0,84.4861,84.6443,84.4485,84.6141,8830.0
2018-09-13 11:50:00,112.37,112.45,112.36,112.44,27994.0,84.6217,84.6819,84.6141,84.6744,27994.0
2018-09-13 11:55:00,112.44,112.57,112.42,112.57,10939.0,84.6744,84.7723,84.6593,84.7723,10939.0
2018-09-13 12:00:00,112.57,112.61,112.55,112.59,5563.0,84.7723,84.8024,84.7572,84.7873,5563.0
2018-09-13 12:05:00,112.62,112.74,112.61,112.64,24864.0,84.8099,84.9003,84.8024,84.825,24864.0
2018-09-13 12:10:00,112.65,112.66,112.6,112.6,11658.0,84.8325,84.8401,84.7949,84.7949,11658.0
2018-09-13 12:15:00,112.59,112.6,112.53,112.58,8879.0,84.7873,84.7949,84.7422,84.7798,8879.0
2018-09-13 12:20:00,112.58,112.59,112.5,112.5,5680.0,84.7798,84.7873,84.7196,84.7196,5680.0
2018-09-13 12:25:00,112.49,112.59,112.46,112.59,2574.0,84.712,84.7873,84.6894,84.7873,2574.0
2018-09-13 12:30:00,112.6,112.6,112.57,112.59,12500.0,84.7949,84.7949,84.7723,84.7873,12500.0
2018-09-13 12:35:00,112.59,112.6,112.58,112.59,13892.0,84.7873,84.7949,84.7798,84.7873,13892.0
2018-09-13 12:40:00,112.6,112.6,112.58,112.59,26605.0,84.7949,84.7949,84.7798,84.7873,26605.0
2018-09-13 12:45:00,112.59,112.6,112.56,112.6,7469.0,84.7873,84.7949,84.7648,84.7949,7469.0
2018-09-13 12:50:00,112.6,112.6,112.55,112.57,10008.0,84.7949,84.7949,84.7572,84.7723,10008.0
2018-09-13 12:55:00,112.56,112.56,112.53,112.56,5442.0,84.7648,84.7648,84.7422,84.7648,5442.0
2018-09-13 13:00:00,112.58,112.6,112.56,112.6,11433.0,84.7798,84.7949,84.7648,84.7949,11433.0
2018-09-13 13:05:00,112.59,112.6,112.57,112.58,10021.0,84.7873,84.7949,84.7723,84.7798,10021.0
2018-09-13 13:10:00,112.59,112.6,112.57,112.6,9890.0,84.7873,84.7949,84.7723,84.7949,9890.0
2018-09-13 13:15:00,112.6,112.6,112.58,112.58,33609.0,84.7949,84.7949,84.7798,84.7798,33609.0
2018-09-13 13:20:00,112.58,112.6,112.52,112.59,20809.0,84.7798,84.7949,84.7346,84.7873,20809.0
2018-09-13 13:25:00,112.59,112.59,112.51,112.55,4605.0,84.7873,84.7873,84.7271,84.7572,4605.0
2018-09-13 13:30:00,112.58,112.6,112.56,112.57,8562.0,84.7798,84.7949,84.7648,84.7723,8562.0
2018-09-13 13:35:00,112.59,112.6,112.52,112.57,10838.0,84.7873,84.7949,84.7346,84.7723,10838.0
2018-09-13 13:40:00,112.6,112.8,112.6,112.78,25163.0,84.7949,84.9455,84.7949,84.9304,25163.0
2018-09-13 13:45:00,112.79,112.8,112.76,112.8,13128.0,84.938,84.9455,84.9154,84.9455,13128.0
2018-09-13 13:50:00,112.77,112.8,112.74,112.74,5520.0,84.9229,84.9455,84.9003,84.9003,5520.0
2018-09-13 13:55:00,112.76,112.79,112.74,112.76,5813.0,84.9154,84.938,84.9003,84.9154,5813.0
2018-09-13 14:00:00,112.77,112.78,112.68,112.68,9611.0,84.9229,84.9304,84.8551,84.8551,9611.0
2018-09-13 14:05:00,112.71,112.71,112.68,112.7,22681.0,84.8777,84.8777,84.8551,84.8702,22681.0
2018-09-13 14:10:00,112.7,112.7,112.69,112.7,32043.0,84.8702,84.8702,84.8627,84.8702,32043.0
2018-09-13 14:15:00,112.7,112.72,112.65,112.69,54472.0,84.8702,84.8852,84.8325,84.8627,54472.0
2018-09-13 14:20:00,112.68,112.7,112.65,112.69,8644.0,84.8551,84.8702,84.8325,84.8627,8644.0
2018-09-13 14:25:00,112.7,112.89,112.7,112.76,10873.0,84.8702,85.0133,84.8702,84.9154,10873.0
2018-09-13 14:30:00,112.79,112.87,112.76,112.87,6953.0,84.938,84.9982,84.9154,84.9982,6953.0
2018-09-13 14:35:00,112.87,112.88,112.8,112.85,3777.0,84.9982,85.0057,84.9455,84.9831,3777.0
2018-09-13 14:40:00,112.85,112.96,112.84,112.94,7534.0,84.9831,85.066,84.9756,85.0509,7534.0
2018-09-13 14:45:00,112.93,112.99,112.9,112.98,4861.0,85.0434,85.0886,85.0208,85.081,4861.0
2018-09-13 14:50:00,112.99,113.01,112.94,112.97,5004.0,85.0886,85.1036,85.0509,85.0735,5004.0
2018-09-13 14:55:00,112.97,112.97,112.91,112.91,7451.0,85.0735,85.0735,85.0283,85.0283,7451.0
2018-09-13 15:00:00,112.91,112.91,112.79,112.8,11497.0,85.0283,85.0283,84.938,84.9455,11497.0
2018-09-13 15:05:00,112.79,112.8,112.76,112.79,16639.0,84.938,84.9455,84.9154,84.938,16639.0
2018-09-13 15:10:00,112.79,112.8,112.78,112.79,10111.0,84.938,84.9455,84.9304,84.938,10111.0
2018-09-13 15:15:00,112.79,112.8,112.78,112.8,14691.0,84.938,84.9455,84.9304,84.9455,14691.0
2018-09-13 15:20:00,112.79,112.79,112.76,112.79,9743.0,84.938,84.938,84.9154,84.938,9743.0
2018-09-13 15:25:00,112.79,112.8,112.7,112.7,17666.0,84.938,84.9455,84.8702,84.8702,17666.0
2018-09-13 15:30:00,112.7,112.7,112.67,112.68,40012.0,84.8702,84.8702,84.8476,84.8551,40012.0
2018-09-13 15:35:00,112.68,112.69,112.56,112.56,21443.0,84.8551,84.8627,84.7648,84.7648,21443.0
2018-09-13 15:40:00,112.56,112.63,112.55,112.56,17110.0,84.7648,84.8175,84.7572,84.7648,17110.0
2018-09-13 15:45:00,112.56,112.63,112.54,112.62,17952.0,84.7648,84.8175,84.7497,84.8099,17952.0
2018-09-13 15:50:00,112.62,112.64,112.51,112.51,31232.0,84.8099,84.825,84.7271,84.7271,31232.0
2018-09-13 15:55:00,112.52,112.53,112.48,112.5,103216.0,84.7346,84.7422,84.7045,84.7196,103216.0
2018-09-14 09:30:00,112.34,112.44,111.51,111.74,19326.0,84.5991,84.6744,83.974,84.1472,19326.0
2018-09-14 09:35:00,111.78,112.0,111.68,112.0,28597.0,84.1774,84.343,84.1021,84.343,28597.0
2018-09-14 09:40:00,111.96,112.01,111.9,111.95,17100.0,84.3129,84.3506,84.2677,84.3054,17100.0
2018-09-14 09:45:00,111.96,112.13,111.91,112.05,9576.0,84.3129,84.4409,84.2753,84.3807,9576.0
2018-09-14 09:50:00,112.08,112.16,111.91,111.96,13749.0,84.4033,84.4635,84.2753,84.3129,13749.0
2018-09-14 09:55:00,111.96,112.13,111.92,112.06,26677.0,84.3129,84.4409,84.2828,84.3882,26677.0
2018-09-14 10:00:00,112.05,112.08,111.78,111.85,12468.0,84.3807,84.4033,84.1774,84.2301,12468.0
2018-09-14 10:05:00,111.86,111.94,111.79,111.82,7580.0,84.2376,84.2979,84.1849,84.2075,7580.0
2018-09-14 10:10:00,111.81,111.82,111.67,111.76,10536.0,84.2,84.2075,84.0945,84.1623,10536.0
2018-09-14 10:15:00,111.78,111.83,111.64,111.67,11079.0,84.1774,84.215,84.0719,84.0945,11079.0
2018-09-14 10:20:00,111.64,111.68,111.52,111.6,11833.0,84.0719,84.1021,83.9816,84.0418,11833.0
2018-09-14 10:25:00,111.6,111.64,111.57,111.58,1750.0,84.0418,84.0719,84.0192,84.0268,1750.0
2018-09-14 10:30:00,111.57,111.63,111.45,111.49,6102.0,84.0192,84.0644,83.9289,83.959,6102.0
2018-09-14 10:35:00,111.51,111.54,111.37,111.44,23552.0,83.974,83.9966,83.8686,83.9213,23552.0
2018-09-14 10:40:00,111.5,111.54,111.47,111.49,11286.0,83.9665,83.9966,83.9439,83.959,11286.0
2018-09-14 10:45:00,111.46,111.46,111.28,111.28,6990.0,83.9364,83.9364,83.8008,83.8008,6990.0
2018-09-14 10:50:00,111.32,111.5,111.28,111.5,8135.0,83.831,83.9665,83.8008,83.9665,8135.0
2018-09-14 10:55:00,111.49,111.65,111.46,111.55,10214.0,83.959,84.0795,83.9364,84.0042,10214.0
2018-09-14 11:00:00,111.56,111.65,111.5,111.5,13423.0,84.0117,84.0795,83.9665,83.9665,13423.0
2018-09-14 11:05:00,111.51,111.59,111.47,111.59,3561.0,83.974,84.0343,83.9439,84.0343,3561.0
2018-09-14 11:10:00,111.62,111.72,111.61,111.62,5082.0,84.0569,84.1322,84.0493,84.0569,5082.0
2018-09-14 11:15:00,111.6,111.64,111.55,111.55,7149.0,84.0418,84.0719,84.0042,84.0042,7149.0
2018-09-14 11:20:00,111.54,111.57,111.48,111.5,9619.0,83.9966,84.0192,83.9514,83.9665,9619.0
2018-09-14 11:25:00,111.43,111.47,111.41,111.47,4299.0,83.9138,83.9439,83.8987,83.9439,4299.0
2018-09-14 11:30:00,111.48,111.48,111.41,111.41,3971.0,83.9514,83.9514,83.8987,83.8987,3971.0
2018-09-14 11:35:00,111.44,111.44,111.35,111.39,6004.0,83.9213,83.9213,83.8535,83.8837,6004.0
2018-09-14 11:40:00,111.38,111.44,111.38,111.4,8803.0,83.8761,83.9213,83.8761,83.8912,8803.0
2018-09-14 11:45:00,111.4,111.43,111.37,111.37,3922.0,83.8912,83.9138,83.8686,83.8686,3922.0
2018-09-14 11:50:00,111.39,111.48,111.39,111.48,5580.0,83.8837,83.9514,83.8837,83.9514,5580.0
2018-09-14 11:55:00,111.46,111.47,111.41,111.43,3508.0,83.9364,83.9439,83.8987,83.9138,3508.0
2018-09-14 12:00:00,111.44,111.5,111.32,111.48,9083.0,83.9213,83.9665,83.831,83.9514,9083.0
2018-09-14 12:05:00,111.49,111.52,111.43,111.46,4200.0,83.959,83.9816,83.9138,83.9364,4200.0
2018-09-14 12:10:00,111.44,111.5,111.4,111.48,7450.0,83.9213,83.9665,83.8912,83.9514,7450.0
2018-09-14 12:15:00,111.47,111.47,111.38,111.38,4663.0,83.9439,83.9439,83.8761,83.8761,4663.0
2018-09-14 12:20:00,111.37,111.46,111.37,111.46,4134.0,83.8686,83.9364,83.8686,83.9364,4134.0
2018-09-14 12:25:00,111.43,111.48,111.41,111.48,5831.0,83.9138,83.9514,83.8987,83.9514,5831.0
2018-09-14 12:30:00,111.48,111.54,111.47,111.51,4145.0,83.9514,83.9966,83.9439,83.974,4145.0
2018-09-14 12:35:00,111.53,111.55,111.47,111.49,17422.0,83.9891,84.0042,83.9439,83.959,17422.0
2018-09-14 12:40:00,111.51,111.52,111.47,111.5,4131.0,83.974,83.9816,83.9439,83.9665,4131.0
2018-09-14 12:45:00,111.51,111.52,111.45,111.48,4500.0,83.974,83.9816,83.9289,83.9514,4500.0
2018-09-14 12:50:00,111.47,111.47,111.42,111.45,2328.0,83.9439,83.9439,83.9063,83.9289,2328.0
2018-09-14 12:55:00,111.45,111.49,111.38,111.4,6497.0,83.9289,83.959,83.8761,83.8912,6497.0
2018-09-14 13:00:00,111.42,111.45,111.4,111.45,5312.0,83.9063,83.9289,83.8912,83.9289,5312.0
2018-09-14 13:05:00,111.49,111.5,111.45,111.49,5218.0,83.959,83.9665,83.9289,83.959,5218.0
2018-09-14 13:10:00,111.51,111.53,111.38,111.38,27255.0,83.974,83.9891,83.8761,83.8761,27255.0
2018-09-14 13:15:00,111.4,111.41,111.39,111.4,6017.0,83.8912,83.8987,83.8837,83.8912,6017.0
2018-09-14 13:20:00,111.42,111.44,111.4,111.41,5435.0,83.9063,83.9213,83.8912,83.8987,5435.0
2018-09-14 13:25:00,111.43,111.46,111.39,111.4,7514.0,83.9138,83.9364,83.8837,83.8912,7514.0
2018-09-14 13:30:00,111.41,111.42,111.32,111.34,9576.0,83.8987,83.9063,83.831,83.846,9576.0
2018-09-14 13:35:00,111.36,111.37,111.29,111.29,10423.0,83.8611,83.8686,83.8084,83.8084,10423.0
2018-09-14 13:40:00,111.32,111.35,111.3,111.34,3559.0,83.831,83.8535,83.8159,83.846,3559.0
2018-09-14 13:45:00,111.36,111.37,111.3,111.31,4226.0,83.8611,83.8686,83.8159,83.8234,4226.0
2018-09-14 13:50:00,111.33,111.42,111.33,111.42,6421.0,83.8385,83.9063,83.8385,83.9063,6421.0
2018-09-14 13:55:00,111.43,111.43,111.37,111.37,3444.0,83.9138,83.9138,83.8686,83.8686,3444.0
2018-09-14 14:00:00,111.37,111.49,111.36,111.44,6180.0,83.8686,83.959,83.8611,83.9213,6180.0
2018-09-14 14:05:00,111.44,111.45,111.38,111.39,10438.0,83.9213,83.9289,83.8761,83.8837,10438.0
2018-09-14 14:10:00,111.4,111.41,111.35,111.36,3562.0,83.8912,83.8987,83.8535,83.8611,3562.0
2018-09-14 14:15:00,111.37,111.4,111.36,111.37,7075.0,83.8686,83.8912,83.8611,83.8686,7075.0
2018-09-14 14:20:00,111.37,111.42,111.37,111.4,9755.0,83.8686,83.9063,83.8686,83.8912,9755.0
2018-09-14 14:25:00,111.42,111.42,111.34,111.37,11738.0,83.9063,83.9063,83.846,83.8686,11738.0
2018-09-14 14:30:00,111.37,111.37,111.32,111.34,4627.0,83.8686,83.8686,83.831,83.846,4627.0
2018-09-14 14:35:00,111.33,111.33,111.29,111.31,3635.0,83.8385,83.8385,83.8084,83.8234,3635.0
2018-09-14 14:40:00,111.3,111.32,111.29,111.3,10096.0,83.8159,83.831,83.8084,83.8159,10096.0
2018-09-14 14:45:00,111.29,111.32,111.27,111.29,5998.0,83.8084,83.831,83.7933,83.8084,5998.0
2018-09-14 14:50:00,111.29,111.32,111.26,111.28,8119.0,83.8084,83.831,83.7858,83.8008,8119.0
2018-09-14 14:55:00,111.28,111.31,111.27,111.27,5471.0,83.8008,83.8234,83.7933,83.7933,5471.0
2018-09-14 15:00:00,111.27,111.32,111.26,111.3,14772.0,83.7933,83.831,83.7858,83.8159,14772.0
2018-09-14 15:05:00,111.3,111.3,111.23,111.25,22639.0,83.8159,83.8159,83.7632,83.7782,22639.0
2018-09-14 15:10:00,111.27,111.27,111.21,111.22,13697.0,83.7933,83.7933,83.7481,83.7556,13697.0
2018-09-14 15:15:00,111.21,111.25,111.15,111.25,13618.0,83.7481,83.7782,83.7029,83.7782,13618.0
2018-09-14 15:20:00,111.24,111.24,111.19,111.2,14968.0,83.7707,83.7707,83.7331,83.7406,14968.0
2018-09-14 15:25:00,111.2,111.22,111.17,111.19,18311.0,83.7406,83.7556,83.718,83.7331,18311.0
2018-09-14 15:30:00,111.19,111.33,111.17,111.32,17464.0,83.7331,83.8385,83.718,83.831,17464.0
2018-09-14 15:35:00,111.33,111.35,111.29,111.33,18813.0,83.8385,83.8535,83.8084,83.8385,18813.0
2018-09-14 15:40:00,111.33,111.42,111.33,111.4,26053.0,83.8385,83.9063,83.8385,83.8912,26053.0
2018-09-14 15:45:00,111.4,111.59,111.4,111.59,39002.0,83.8912,84.0343,83.8912,84.0343,39002.0
2018-09-14 15:50:00,111.6,111.63,111.47,111.5,68311.0,84.0418,84.0644,83.9439,83.9665,68311.0
2018-09-14 15:55:00,111.5,111.59,111.48,111.57,114414.0,83.9665,84.0343,83.9514,84.0192,114414.0
2018-09-17 09:30:00,111.6,112.05,111.5,111.5,15895.0,84.0418,84.3807,83.9665,83.9665,15895.0
2018-09-17 09:35:00,111.37,111.79,111.36,111.7,10550.0,83.8686,84.1849,83.8611,84.1171,10550.0
2018-09-17 09:40:00,111.68,111.74,111.55,111.57,16311.0,84.1021,84.1472,84.0042,84.0192,16311.0
2018-09-17 09:45:00,111.59,111.75,111.54,111.75,14239.0,84.0343,84.1548,83.9966,84.1548,14239.0
2018-09-17 09:50:00,111.72,111.94,111.72,111.94,6432.0,84.1322,84.2979,84.1322,84.2979,6432.0
2018-09-17 09:55:00,111.94,112.32,111.93,112.23,13618.0,84.2979,84.584,84.2903,84.5162,13618.0
2018-09-17 10:00:00,112.23,112.49,112.23,112.48,7235.0,84.5162,84.712,84.5162,84.7045,7235.0
2018-09-17 10:05:00,112.5,112.81,112.45,112.73,40997.0,84.7196,84.953,84.6819,84.8928,40997.0
2018-09-17 10:10:00,112.73,112.84,112.66,112.76,21876.0,84.8928,84.9756,84.8401,84.9154,21876.0
2018-09-17 10:15:00,112.75,112.82,112.6,112.61,12995.0,84.9078,84.9606,84.7949,84.8024,12995.0
2018-09-17 10:20:00,112.58,112.78,112.58,112.76,6775.0,84.7798,84.9304,84.7798,84.9154,6775.0
2018-09-17 10:25:00,112.71,112.83,112.65,112.7,3970.0,84.8777,84.9681,84.8325,84.8702,3970.0
2018-09-17 10:30:00,112.66,112.8,112.58,112.76,4008.0,84.8401,84.9455,84.7798,84.9154,4008.0
2018-09-17 10:35:00,112.77,112.77,112.44,112.47,34336.0,84.9229,84.9229,84.6744,84.697,34336.0
2018-09-17 10:40:00,112.46,112.61,112.43,112.49,31186.0,84.6894,84.8024,84.6669,84.712,31186.0
2018-09-17 10:45:00,112.49,112.51,112.28,112.45,25174.0,84.712,84.7271,84.5539,84.6819,25174.0
2018-09-17 10:50:00,112.43,112.5,112.37,112.41,4545.0,84.6669,84.7196,84.6217,84.6518,4545.0
2018-09-17 10:55:00,112.41,112.55,112.36,112.52,7284.0,84.6518,84.7572,84.6141,84.7346,7284.0
2018-09-17 11:00:00,112.52,112.54,112.43,112.49,8014.0,84.7346,84.7497,84.6669,84.712,8014.0
2018-09-17 11:05:00,112.47,112.54,112.47,112.48,15699.0,84.697,84.7497,84.697,84.7045,15699.0
2018-09-17 11:10:00,112.45,112.48,112.35,112.43,8716.0,84.6819,84.7045,84.6066,84.6669,8716.0
2018-09-17 11:15:00,112.43,112.48,112.39,112.39,10744.0,84.6669,84.7045,84.6367,84.6367,10744.0
2018-09-17 11:20:00,112.43,112.44,112.36,112.4,9942.0,84.6669,84.6744,84.6141,84.6443,9942.0
2018-09-17 11:25:00,112.41,112.47,112.37,112.47,4153.0,84.6518,84.697,84.6217,84.697,4153.0
2018-09-17 11:30:00,112.48,112.49,112.45,112.47,11863.0,84.7045,84.712,84.6819,84.697,11863.0
2018-09-17 11:35:00,112.47,112.57,112.47,112.57,7032.0,84.697,84.7723,84.697,84.7723,7032.0
2018-09-17 11:40:00,112.58,112.58,112.52,112.52,4721.0,84.7798,84.7798,84.7346,84.7346,4721.0
2018-09-17 11:45:00,112.51,112.57,112.5,112.53,13396.0,84.7271,84.7723,84.7196,84.7422,13396.0
2018-09-17 11:50:00,112.54,112.57,112.47,112.51,15204.0,84.7497,84.7723,84.697,84.7271,15204.0
2018-09-17 11:55:00,112.51,112.57,112.45,112.53,10874.0,84.7271,84.7723,84.6819,84.7422,10874.0
2018-09-17 12:00:00,112.51,112.58,112.5,112.54,9509.0,84.7271,84.7798,84.7196,84.7497,9509.0
2018-09-17 12:05:00,112.56,112.61,112.55,112.58,11105.0,84.7648,84.8024,84.7572,84.7798,11105.0
2018-09-17 12:10:00,112.56,112.58,112.5,112.56,27891.0,84.7648,84.7798,84.7196,84.7648,27891.0
2018-09-17 12:15:00,112.55,112.58,112.55,112.57,5484.0,84.7572,84.7798,84.7572,84.7723,5484.0
2018-09-17 12:20:00,112.58,112.59,112.55,112.56,6061.0,84.7798,84.7873,84.7572,84.7648,6061.0
2018-09-17 12:25:00,112.58,112.61,112.51,112.59,16015.0,84.7798,84.8024,84.7271,84.7873,16015.0
2018-09-17 12:30:00,112.59,112.73,112.51,112.66,120194.0,84.7873,84.8928,84.7271,84.8401,120194.0
2018-09-17 12:35:00,112.66,112.67,112.52,112.65,36189.0,84.8401,84.8476,84.7346,84.8325,36189.0
2018-09-17 12:40:00,112.64,112.72,112.61,112.67,59261.0,84.825,84.8852,84.8024,84.8476,59261.0
2018-09-17 12:45:00,112.68,112.83,112.67,112.79,38705.0,84.8551,84.9681,84.8476,84.938,38705.0
2018-09-17 12:50:00,112.8,112.82,112.74,112.8,14381.0,84.9455,84.9606,84.9003,84.9455,14381.0
2018-09-17 12:55:00,112.8,112.92,112.8,112.91,15173.0,84.9455,85.0359,84.9455,85.0283,15173.0
2018-09-17 13:00:00,112.9,112.98,112.89,112.97,13551.0,85.0208,85.081,85.0133,85.0735,13551.0
2018-09-17 13:05:00,112.96,113.0,112.95,112.99,9128.0,85.066,85.0961,85.0584,85.0886,9128.0
2018-09-17 13:10:00,112.99,113.04,112.95,113.03,10152.0,85.0886,85.1262,85.0584,85.1187,10152.0
2018-09-17 13:15:00,113.02,113.05,112.9,112.9,24193.0,85.1112,85.1338,85.0208,85.0208,24193.0
2018-09-17 13:20:00,112.9,112.91,112.81,112.82,13721.0,85.0208,85.0283,84.953,84.9606,13721.0
2018-09-17 13:25:00,112.81,112.85,112.71,112.81,56426.0,84.953,84.9831,84.8777,84.953,56426.0
2018-09-17 13:30:00,112.83,112.85,112.77,112.79,9141.0,84.9681,84.9831,84.9229,84.938,9141.0
2018-09-17 13:35:00,112.78,112.79,112.7,112.77,9265.0,84.9304,84.938,84.8702,84.9229,9265.0
2018-09-17 13:40:00,112.77,112.78,112.73,112.76,7878.0,84.9229,84.9304,84.8928,84.9154,7878.0
2018-09-17 13:45:00,112.76,112.78,112.69,112.72,13558.0,84.9154,84.9304,84.8627,84.8852,13558.0
2018-09-17 13:50:00,112.74,112.74,112.51,112.54,21205.0,84.9003,84.9003,84.7271,84.7497,21205.0
2018-09-17 13:55:00,112.53,112.54,112.43,112.48,35334.0,84.7422,84.7497,84.6669,84.7045,35334.0
2018-09-17 14:00:00,112.49,112.5,112.4,112.42,10553.0,84.712,84.7196,84.6443,84.6593,10553.0
2018-09-17 14:05:00,112.42,112.42,112.34,112.38,4925.0,84.6593,84.6593,84.5991,84.6292,4925.0
2018-09-17 14:10:00,112.36,112.37,112.28,112.32,6164.0,84.6141,84.6217,84.5539,84.584,6164.0
2018-09-17 14:15:00,112.33,112.38,112.3,112.34,9782.0,84.5915,84.6292,84.569,84.5991,9782.0
2018-09-17 14:20:00,112.36,112.38,112.31,112.38,5602.0,84.6141,84.6292,84.5765,84.6292,5602.0
2018-09-17 14:25:00,112.38,112.43,112.37,112.43,12075.0,84.6292,84.6669,84.6217,84.6669,12075.0
2018-09-17 14:30:00,112.44,112.46,112.34,112.37,9437.0,84.6744,84.6894,84.5991,84.6217,9437.0
2018-09-17 14:35:00,112.37,112.39,112.33,112.37,11781.0,84.6217,84.6367,84.5915,84.6217,11781.0
2018-09-17 14:40:00,112.38,112.38,112.33,112.38,10603.0,84.6292,84.6292,84.5915,84.6292,10603.0
2018-09-17 14:45:00,112.38,112.47,112.35,112.45,22107.0,84.6292,84.697,84.6066,84.6819,22107.0
2018-09-17 14:50:00,112.44,112.44,112.3,112.33,9148.0,84.6744,84.6744,84.569,84.5915,9148.0
2018-09-17 14:55:00,112.34,112.36,112.27,112.32,11961.0,84.5991,84.6141,84.5464,84.584,11961.0
2018-09-17 15:00:00,112.32,112.34,112.27,112.29,10175.0,84.584,84.5991,84.5464,84.5614,10175.0
2018-09-17 15:05:00,112.29,112.34,112.24,112.29,42342.0,84.5614,84.5991,84.5238,84.5614,42342.0
2018-09-17 15:10:00,112.3,112.34,112.27,112.31,5594.0,84.569,84.5991,84.5464,84.5765,5594.0
2018-09-17 15:15:00,112.29,112.33,112.26,112.32,7841.0,84.5614,84.5915,84.5388,84.584,7841.0
2018-09-17 15:20:00,112.34,112.38,112.33,112.35,7836.0,84.5991,84.6292,84.5915,84.6066,7836.0
2018-09-17 15:25:00,112.36,112.46,112.36,112.45,7240.0,84.6141,84.6894,84.6141,84.6819,7240.0
2018-09-17 15:30:00,112.46,112.52,112.43,112.46,17097.0,84.6894,84.7346,84.6669,84.6894,17097.0
2018-09-17 15:35:00,112.46,112.51,112.45,112.48,18251.0,84.6894,84.7271,84.6819,84.7045,18251.0
2018-09-17 15:40:00,112.47,112.51,112.46,112.48,17525.0,84.697,84.7271,84.6894,84.7045,17525.0
2018-09-17 15:45:00,112.48,112.58,112.47,112.56,35924.0,84.7045,84.7798,84.697,84.7648,35924.0
2018-09-17 15:50:00,112.56,112.56,112.5,112.52,26456.0,84.7648,84.7648,84.7196,84.7346,26456.0
2018-09-17 15:55:00,112.52,112.72,112.52,112.7,66458.0,84.7346,84.8852,84.7346,84.8702,66458.0
2018-09-18 09:30:00,112.51,112.96,112.51,112.53,18962.0,84.7271,85.066,84.7271,84.7422,18962.0
2018-09-18 09:35:00,112.55,112.84,112.55,112.69,7012.0,84.7572,84.9756,84.7572,84.8627,7012.0
2018-09-18 09:40:00,112.7,112.77,112.63,112.76,12800.0,84.8702,84.9229,84.8175,84.9154,12800.0
2018-09-18 09:45:00,112.74,112.86,112.64,112.64,7746.0,84.9003,84.9907,84.825,84.825,7746.0
2018-09-18 09:50:00,112.61,112.8,112.59,112.76,4713.0,84.8024,84.9455,84.7873,84.9154,4713.0
2018-09-18 09:55:00,112.8,112.92,112.8,112.92,3496.0,84.9455,85.0359,84.9455,85.0359,3496.0
2018-09-18 10:00:00,112.95,113.06,112.93,112.96,10902.0,85.0584,85.1413,85.0434,85.066,10902.0
2018-09-18 10:05:00,112.98,113.09,112.97,113.05,36064.0,85.081,85.1639,85.0735,85.1338,36064.0
2018-09-18 10:10:00,113.06,113.07,112.66,112.7,16771.0,85.1413,85.1488,84.8401,84.8702,16771.0
2018-09-18 10:15:00,112.7,112.8,112.58,112.61,8634.0,84.8702,84.9455,84.7798,84.8024,8634.0
2018-09-18 10:20:00,112.56,112.56,112.17,112.35,26796.0,84.7648,84.7648,84.4711,84.6066,26796.0
2018-09-18 10:25:00,112.36,112.39,112.27,112.31,22565.0,84.6141,84.6367,84.5464,84.5765,22565.0
2018-09-18 10:30:00,112.34,112.42,112.19,112.38,15462.0,84.5991,84.6593,84.4861,84.6292,15462.0
2018-09-18 10:35:00,112.35,112.52,112.3,112.49,8292.0,84.6066,84.7346,84.569,84.712,8292.0
2018-09-18 10:40:00,112.48,112.52,112.37,112.48,4337.0,84.7045,84.7346,84.6217,84.7045,4337.0
2018-09-18 10:45:00,112.51,112.51,112.11,112.12,29542.0,84.7271,84.7271,84.4259,84.4334,29542.0
2018-09-18 10:50:00,112.17,112.21,112.13,112.14,55532.0,84.4711,84.5012,84.4409,84.4485,55532.0
2018-09-18 10:55:00,112.2,112.49,112.2,112.31,7120.0,84.4937,84.712,84.4937,84.5765,7120.0
2018-09-18 11:00:00,112.29,112.48,112.29,112.4,7761.0,84.5614,84.7045,84.5614,84.6443,7761.0
2018-09-18 11:05:00,112.41,112.5,112.38,112.49,4611.0,84.6518,84.7196,84.6292,84.712,4611.0
2018-09-18 11:10:00,112.48,112.54,112.38,112.52,4146.0,84.7045,84.7497,84.6292,84.7346,4146.0
2018-09-18 11:15:00,112.47,112.49,112.41,112.41,7967.0,84.697,84.712,84.6518,84.6518,7967.0
2018-09-18 11:20:00,112.43,112.48,112.35,112.44,5730.0,84.6669,84.7045,84.6066,84.6744,5730.0
2018-09-18 11:25:00,112.44,112.45,112.33,112.4,6328.0,84.6744,84.6819,84.5915,84.6443,6328.0
2018-09-18 11:30:00,112.41,112.43,112.33,112.39,3152.0,84.6518,84.6669,84.5915,84.6367,3152.0
2018-09-18 11:35:00,112.36,112.39,112.28,112.33,3607.0,84.6141,84.6367,84.5539,84.5915,3607.0
2018-09-18 11:40:00,112.33,112.37,112.22,112.23,5069.0,84.5915,84.6217,84.5087,84.5162,5069.0
2018-09-18 11:45:00,112.21,112.27,112.15,112.21,6244.0,84.5012,84.5464,84.456,84.5012,6244.0
2018-09-18 11:50:00,112.22,112.25,112.18,112.22,4955.0,84.5087,84.5313,84.4786,84.5087,4955.0
2018-09-18 11:55:00,112.23,112.3,112.22,112.26,4521.0,84.5162,84.569,84.5087,84.5388,4521.0
2018-09-18 12:00:00,112.25,112.29,112.24,112.29,5712.0,84.5313,84.5614,84.5238,84.5614,5712.0
2018-09-18 12:05:00,112.28,112.3,112.25,112.28,16231.0,84.5539,84.569,84.5313,84.5539,16231.0
2018-09-18 12:10:00,112.28,112.3,112.27,112.29,10242.0,84.5539,84.569,84.5464,84.5614,10242.0
2018-09-18 12:15:00,112.29,112.29,112.26,112.29,3548.0,84.5614,84.5614,84.5388,84.5614,3548.0
2018-09-18 12:20:00,112.29,112.29,112.24,112.26,10732.0,84.5614,84.5614,84.5238,84.5388,10732.0
2018-09-18 12:25:00,112.27,112.3,112.27,112.3,3484.0,84.5464,84.569,84.5464,84.569,3484.0
2018-09-18 12:30:00,112.3,112.3,112.25,112.26,6574.0,84.569,84.569,84.5313,84.5388,6574.0
2018-09-18 12:35:00,112.26,112.27,112.21,112.23,5484.0,84.5388,84.5464,84.5012,84.5162,5484.0
2018-09-18 12:40:00,112.24,112.24,112.1,112.11,6351.0,84.5238,84.5238,84.4183,84.4259,6351.0
2018-09-18 12:45:00,112.12,112.15,112.1,112.11,4278.0,84.4334,84.456,84.4183,84.4259,4278.0
2018-09-18 12:50:00,112.11,112.16,112.09,112.16,6577.0,84.4259,84.4635,84.4108,84.4635,6577.0
2018-09-18 12:55:00,112.15,112.17,112.1,112.14,2814.0,84.456,84.4711,84.4183,84.4485,2814.0
2018-09-18 13:00:00,112.14,112.14,112.11,112.12,4221.0,84.4485,84.4485,84.4259,84.4334,4221.0
2018-09-18 13:05:00,112.14,112.23,112.14,112.17,5569.0,84.4485,84.5162,84.4485,84.4711,5569.0
2018-09-18 13:10:00,112.17,112.24,112.17,112.22,4403.0,84.4711,84.5238,84.4711,84.5087,4403.0
2018-09-18 13:15:00,112.2,112.25,112.19,112.22,4941.0,84.4937,84.5313,84.4861,84.5087,4941.0
2018-09-18 13:20:00,112.23,112.3,112.22,112.28,6485.0,84.5162,84.569,84.5087,84.5539,6485.0
2018-09-18 13:25:00,112.3,112.3,112.25,112.26,9505.0,84.569,84.569,84.5313,84.5388,9505.0
2018-09-18 13:30:00,112.27,112.3,112.24,112.3,11683.0,84.5464,84.569,84.5238,84.569,11683.0
2018-09-18 13:35:00,112.3,112.3,112.26,112.26,9943.0,84.569,84.569,84.5388,84.5388,9943.0
2018-09-18 13:40:00,112.27,112.28,112.21,112.22,20902.0,84.5464,84.5539,84.5012,84.5087,20902.0
2018-09-18 13:45:00,112.22,112.23,112.14,112.14,7190.0,84.5087,84.5162,84.4485,84.4485,7190.0
2018-09-18 13:50:00,112.14,112.2,112.11,112.12,24428.0,84.4485,84.4937,84.4259,84.4334,24428.0
2018-09-18 13:55:00,112.12,112.22,112.09,112.14,15139.0,84.4334,84.5087,84.4108,84.4485,15139.0
2018-09-18 14:00:00,112.15,112.19,112.14,112.19,4548.0,84.456,84.4861,84.4485,84.4861,4548.0
2018-09-18 14:05:00,112.18,112.19,112.14,112.14,7609.0,84.4786,84.4861,84.4485,84.4485,7609.0
2018-09-18 14:10:00,112.15,112.17,112.13,112.15,11917.0,84.456,84.4711,84.4409,84.456,11917.0
2018-09-18 14:15:00,112.15,112.17,112.14,112.14,13900.0,84.456,84.4711,84.4485,84.4485,13900.0
2018-09-18 14:20:00,112.15,112.2,112.14,112.16,15298.0,84.456,84.4937,84.4485,84.4635,15298.0
2018-09-18 14:25:00,112.16,112.23,112.16,112.23,14750.0,84.4635,84.5162,84.4635,84.5162,14750.0
2018-09-18 14:30:00,112.23,112.35,112.22,112.33,5855.0,84.5162,84.6066,84.5087,84.5915,5855.0
2018-09-18 14:35:00,112.34,112.36,112.27,112.28,8463.0,84.5991,84.6141,84.5464,84.5539,8463.0
2018-09-18 14:40:00,112.29,112.29,112.24,112.28,4554.0,84.5614,84.5614,84.5238,84.5539,4554.0
2018-09-18 14:45:00,112.28,112.3,112.27,112.29,8674.0,84.5539,84.569,84.5464,84.5614,8674.0
2018-09-18 14:50:00,112.3,112.3,112.2,112.2,8853.0,84.569,84.569,84.4937,84.4937,8853.0
2018-09-18 14:55:00,112.2,112.27,112.19,112.24,6474.0,84.4937,84.5464,84.4861,84.5238,6474.0
2018-09-18 15:00:00,112.24,112.26,112.21,112.25,8508.0,84.5238,84.5388,84.5012,84.5313,8508.0
2018-09-18 15:05:00,112.26,112.29,112.26,112.26,4840.0,84.5388,84.5614,84.5388,84.5388,4840.0
2018-09-18 15:10:00,112.27,112.36,112.23,112.31,7721.0,84.5464,84.6141,84.5162,84.5765,7721.0
2018-09-18 15:15:00,112.32,112.32,112.26,112.28,10627.0,84.584,84.584,84.5388,84.5539,10627.0
2018-09-18 15:20:00,112.27,112.29,112.23,112.24,10183.0,84.5464,84.5614,84.5162,84.5238,10183.0
2018-09-18 15:25:00,112.25,112.32,112.22,112.25,14653.0,84.5313,84.584,84.5087,84.5313,14653.0
2018-09-18 15:30:00,112.24,112.26,112.23,112.24,9620.0,84.5238,84.5388,84.5162,84.5238,9620.0
2018-09-18 15:35:00,112.24,112.28,112.19,112.21,14422.0,84.5238,84.5539,84.4861,84.5012,14422.0
2018-09-18 15:40:00,112.21,112.25,112.2,112.24,10212.0,84.5012,84.5313,84.4937,84.5238,10212.0
2018-09-18 15:45:00,112.24,112.24,112.13,112.16,14221.0,84.5238,84.5238,84.4409,84.4635,14221.0
2018-09-18 15:50:00,112.15,112.22,112.13,112.21,17863.0,84.456,84.5087,84.4409,84.5012,17863.0
2018-09-18 15:55:00,112.22,112.33,112.18,112.19,76429.0,84.5087,84.5915,84.4786,84.4861,76429.0
2018-09-19 09:30:00,112.38,112.55,112.05,112.1,11231.0,84.6292,84.7572,84.3807,84.4183,11231.0
2018-09-19 09:35:00,112.05,112.34,112.05,112.06,5984.0,84.3807,84.5991,84.3807,84.3882,5984.0
2018-09-19 09:40:00,112.09,112.21,112.01,112.17,7071.0,84.4108,84.5012,84.3506,84.4711,7071.0
2018-09-19 09:45:00,112.15,112.19,111.93,112.05,7326.0,84.456,84.4861,84.2903,84.3807,7326.0
2018-09-19 09:50:00,112.06,112.22,112.06,112.19,11050.0,84.3882,84.5087,84.3882,84.4861,11050.0
2018-09-19 09:55:00,112.21,112.35,112.21,112.22,9959.0,84.5012,84.6066,84.5012,84.5087,9959.0
2018-09-19 10:00:00,112.25,112.25,112.05,112.05,11610.0,84.5313,84.5313,84.3807,84.3807,11610.0
2018-09-19 10:05:00,112.1,112.11,111.78,112.03,17222.0,84.4183,84.4259,84.1774,84.3656,17222.0
2018-09-19 10:10:00,112.03,112.08,111.96,111.99,7505.0,84.3656,84.4033,84.3129,84.3355,7505.0
2018-09-19 10:15:00,111.99,111.99,111.81,111.84,21059.0,84.3355,84.3355,84.2,84.2225,21059.0
2018-09-19 10:20:00,111.83,111.86,111.71,111.77,6719.0,84.215,84.2376,84.1247,84.1698,6719.0
2018-09-19 10:25:00,111.78,111.9,111.71,111.74,3063.0,84.1774,84.2677,84.1247,84.1472,3063.0
2018-09-19 10:30:00,111.68,111.76,111.55,111.62,9656.0,84.1021,84.1623,84.0042,84.0569,9656.0
2018-09-19 10:35:00,111.58,111.7,111.53,111.66,4443.0,84.0268,84.1171,83.9891,84.087,4443.0
2018-09-19 10:40:00,111.67,111.75,111.67,111.68,5492.0,84.0945,84.1548,84.0945,84.1021,5492.0
2018-09-19 10:45:00,111.66,111.78,111.62,111.7,5686.0,84.087,84.1774,84.0569,84.1171,5686.0
2018-09-19 10:50:00,111.68,111.76,111.54,111.54,5818.0,84.1021,84.1623,83.9966,83.9966,5818.0
2018-09-19 10:55:00,111.53,111.62,111.51,111.51,6824.0,83.9891,84.0569,83.974,83.974,6824.0
2018-09-19 11:00:00,111.5,111.71,111.5,111.71,4764.0,83.9665,84.1247,83.9665,84.1247,4764.0
2018-09-19 11:05:00,111.71,111.73,111.63,111.68,7079.0,84.1247,84.1397,84.0644,84.1021,7079.0
2018-09-19 11:10:00,111.71,111.71,111.62,111.66,7783.0,84.1247,84.1247,84.0569,84.087,7783.0
2018-09-19 11:15:00,111.67,111.78,111.61,111.63,10399.0,84.0945,84.1774,84.0493,84.0644,10399.0
2018-09-19 11:20:00,111.67,111.71,111.61,111.71,7487.0,84.0945,84.1247,84.0493,84.1247,7487.0
2018-09-19 11:25:00,111.72,111.81,111.67,111.68,11319.0,84.1322,84.2,84.0945,84.1021,11319.0
2018-09-19 11:30:00,111.68,111.69,111.51,111.51,6023.0,84.1021,84.1096,83.974,83.974,6023.0
2018-09-19 11:35:00,111.51,111.58,111.5,111.57,6449.0,83.974,84.0268,83.9665,84.0192,6449.0
2018-09-19 11:40:00,111.57,111.68,111.52,111.64,6146.0,84.0192,84.1021,83.9816,84.0719,6146.0
2018-09-19 11:45:00,111.65,111.74,111.64,111.69,6308.0,84.0795,84.1472,84.0719,84.1096,6308.0
2018-09-19 11:50:00,111.69,111.76,111.62,111.67,12600.0,84.1096,84.1623,84.0569,84.0945,12600.0
2018-09-19 11:55:00,111.68,111.7,111.59,111.59,11228.0,84.1021,84.1171,84.0343,84.0343,11228.0
2018-09-19 12:00:00,111.58,111.74,111.57,111.74,14672.0,84.0268,84.1472,84.0192,84.1472,14672.0
2018-09-19 12:05:00,111.74,111.74,111.64,111.68,54723.0,84.1472,84.1472,84.0719,84.1021,54723.0
2018-09-19 12:10:00,111.68,111.7,111.57,111.62,37583.0,84.1021,84.1171,84.0192,84.0569,37583.0
2018-09-19 12:15:00,111.63,111.64,111.54,111.61,25534.0,84.0644,84.0719,83.9966,84.0493,25534.0
2018-09-19 12:20:00,111.61,111.8,111.58,111.67,155359.0,84.0493,84.1924,84.0268,84.0945,155359.0
2018-09-19 12:25:00,111.66,111.67,111.54,111.55,12636.0,84.087,84.0945,83.9966,84.0042,12636.0
2018-09-19 12:30:00,111.57,111.66,111.56,111.64,19390.0,84.0192,84.087,84.0117,84.0719,19390.0
2018-09-19 12:35:00,111.61,111.7,111.55,111.57,18935.0,84.0493,84.1171,84.0042,84.0192,18935.0
2018-09-19 12:40:00,111.57,111.65,111.57,111.62,22018.0,84.0192,84.0795,84.0192,84.0569,22018.0
2018-09-19 12:45:00,111.64,111.8,111.64,111.78,16201.0,84.0719,84.1924,84.0719,84.1774,16201.0
2018-09-19 12:50:00,111.75,111.93,111.75,111.91,13681.0,84.1548,84.2903,84.1548,84.2753,13681.0
2018-09-19 12:55:00,111.9,111.9,111.82,111.83,10525.0,84.2677,84.2677,84.2075,84.215,10525.0
2018-09-19 13:00:00,111.81,111.83,111.79,111.82,3552.0,84.2,84.215,84.1849,84.2075,3552.0
2018-09-19 13:05:00,111.79,111.88,111.78,111.84,17160.0,84.1849,84.2527,84.1774,84.2225,17160.0
2018-09-19 13:10:00,111.84,111.84,111.69,111.69,20821.0,84.2225,84.2225,84.1096,84.1096,20821.0
2018-09-19 13:15:00,111.68,111.76,111.68,111.73,6502.0,84.1021,84.1623,84.1021,84.1397,6502.0
2018-09-19 13:20:00,111.73,111.75,111.66,111.66,85758.0,84.1397,84.1548,84.087,84.087,85758.0
2018-09-19 13:25:00,111.67,111.71,111.64,111.7,4350.0,84.0945,84.1247,84.0719,84.1171,4350.0
2018-09-19 13:30:00,111.7,111.86,111.69,111.84,11053.0,84.1171,84.2376,84.1096,84.2225,11053.0
2018-09-19 13:35:00,111.86,111.92,111.86,111.88,10050.0,84.2376,84.2828,84.2376,84.2527,10050.0
2018-09-19 13:40:00,111.9,111.94,111.86,111.89,6435.0,84.2677,84.2979,84.2376,84.2602,6435.0
2018-09-19 13:45:00,111.89,111.95,111.85,111.91,11586.0,84.2602,84.3054,84.2301,84.2753,11586.0
2018-09-19 13:50:00,111.91,111.91,111.85,111.87,2935.0,84.2753,84.2753,84.2301,84.2451,2935.0
2018-09-19 13:55:00,111.88,111.9,111.84,111.88,4937.0,84.2527,84.2677,84.2225,84.2527,4937.0
2018-09-19 14:00:00,111.86,111.91,111.84,111.89,6314.0,84.2376,84.2753,84.2225,84.2602,6314.0
2018-09-19 14:05:00,111.85,111.92,111.85,111.9,15507.0,84.2301,84.2828,84.2301,84.2677,15507.0
2018-09-19 14:10:00,111.9,111.91,111.78,111.82,17549.0,84.2677,84.2753,84.1774,84.2075,17549.0
2018-09-19 14:15:00,111.81,111.93,111.77,111.9,12364.0,84.2,84.2903,84.1698,84.2677,12364.0
2018-09-19 14:20:00,111.91,111.91,111.82,111.84,12169.0,84.2753,84.2753,84.2075,84.2225,12169.0
2018-09-19 14:25:00,111.84,111.86,111.78,111.85,32182.0,84.2225,84.2376,84.1774,84.2301,32182.0
2018-09-19 14:30:00,111.84,111.86,111.79,111.8,28179.0,84.2225,84.2376,84.1849,84.1924,28179.0
2018-09-19 14:35:00,111.8,111.82,111.67,111.67,6959.0,84.1924,84.2075,84.0945,84.0945,6959.0
2018-09-19 14:40:00,111.67,111.71,111.64,111.66,11337.0,84.0945,84.1247,84.0719,84.087,11337.0
2018-09-19 14:45:00,111.67,111.74,111.66,111.74,7066.0,84.0945,84.1472,84.087,84.1472,7066.0
2018-09-19 14:50:00,111.73,111.74,111.64,111.66,15599.0,84.1397,84.1472,84.0719,84.087,15599.0
2018-09-19 14:55:00,111.67,111.73,111.65,111.69,9245.0,84.0945,84.1397,84.0795,84.1096,9245.0
2018-09-19 15:00:00,111.73,111.73,111.6,111.6,9672.0,84.1397,84.1397,84.0418,84.0418,9672.0
2018-09-19 15:05:00,111.6,111.67,111.57,111.66,12935.0,84.0418,84.0945,84.0192,84.087,12935.0
2018-09-19 15:10:00,111.65,111.72,111.64,111.69,5403.0,84.0795,84.1322,84.0719,84.1096,5403.0
2018-09-19 15:15:00,111.69,111.78,111.68,111.74,5710.0,84.1096,84.1774,84.1021,84.1472,5710.0
2018-09-19 15:20:00,111.75,111.82,111.74,111.79,9414.0,84.1548,84.2075,84.1472,84.1849,9414.0
2018-09-19 15:25:00,111.79,111.81,111.75,111.75,13857.0,84.1849,84.2,84.1548,84.1548,13857.0
2018-09-19 15:30:00,111.74,111.78,111.64,111.69,15263.0,84.1472,84.1774,84.0719,84.1096,15263.0
2018-09-19 15:35:00,111.71,111.72,111.6,111.63,14711.0,84.1247,84.1322,84.0418,84.0644,14711.0
2018-09-19 15:40:00,111.62,111.77,111.6,111.75,27191.0,84.0569,84.1698,84.0418,84.1548,27191.0
2018-09-19 15:45:00,111.73,111.83,111.72,111.8,29267.0,84.1397,84.215,84.1322,84.1924,29267.0
2018-09-19 15:50:00,111.79,111.81,111.73,111.76,57433.0,84.1849,84.2,84.1397,84.1623,57433.0
2018-09-19 15:55:00,111.76,111.85,111.71,111.8,113153.0,84.1623,84.2301,84.1247,84.1924,113153.0
2018-09-20 09:30:00,111.72,111.78,111.36,111.45,17933.0,84.1322,84.1774,83.8611,83.9289,17933.0
2018-09-20 09:35:00,111.46,111.78,111.29,111.78,21548.0,83.9364,84.1774,83.8084,84.1774,21548.0
2018-09-20 09:40:00,111.67,111.75,111.55,111.68,4118.0,84.0945,84.1548,84.0042,84.1021,4118.0
2018-09-20 09:45:00,111.69,111.75,111.62,111.69,17018.0,84.1096,84.1548,84.0569,84.1096,17018.0
2018-09-20 09:50:00,111.63,111.74,111.61,111.71,6208.0,84.0644,84.1472,84.0493,84.1247,6208.0
2018-09-20 09:55:00,111.71,111.86,111.7,111.84,8848.0,84.1247,84.2376,84.1171,84.2225,8848.0
2018-09-20 10:00:00,111.86,111.93,111.79,111.88,12734.0,84.2376,84.2903,84.1849,84.2527,12734.0
2018-09-20 10:05:00,111.88,111.9,111.73,111.76,9913.0,84.2527,84.2677,84.1397,84.1623,9913.0
2018-09-20 10:10:00,111.78,111.85,111.72,111.73,4127.0,84.1774,84.2301,84.1322,84.1397,4127.0
2018-09-20 10:15:00,111.76,112.02,111.76,111.9,10746.0,84.1623,84.3581,84.1623,84.2677,10746.0
2018-09-20 10:20:00,111.91,111.98,111.86,111.86,43778.0,84.2753,84.328,84.2376,84.2376,43778.0
2018-09-20 10:25:00,111.89,112.2,111.87,112.2,68544.0,84.2602,84.4937,84.2451,84.4937,68544.0
2018-09-20 10:30:00,112.2,112.2,112.14,112.18,48430.0,84.4937,84.4937,84.4485,84.4786,48430.0
2018-09-20 10:35:00,112.17,112.4,112.17,112.4,53686.0,84.4711,84.6443,84.4711,84.6443,53686.0
2018-09-20 10:40:00,112.4,112.4,112.27,112.27,15446.0,84.6443,84.6443,84.5464,84.5464,15446.0
2018-09-20 10:45:00,112.28,112.3,112.26,112.3,19065.0,84.5539,84.569,84.5388,84.569,19065.0
2018-09-20 10:50:00,112.3,112.3,112.25,112.3,20389.0,84.569,84.569,84.5313,84.569,20389.0
2018-09-20 10:55:00,112.3,112.35,112.27,112.3,32264.0,84.569,84.6066,84.5464,84.569,32264.0
2018-09-20 11:00:00,112.27,112.3,112.11,112.16,10783.0,84.5464,84.569,84.4259,84.4635,10783.0
2018-09-20 11:05:00,112.16,112.23,112.1,112.21,8060.0,84.4635,84.5162,84.4183,84.5012,8060.0
2018-09-20 11:10:00,112.19,112.29,112.19,112.25,25818.0,84.4861,84.5614,84.4861,84.5313,25818.0
2018-09-20 11:15:00,112.23,112.55,112.23,112.55,26422.0,84.5162,84.7572,84.5162,84.7572,26422.0
2018-09-20 11:20:00,112.57,112.63,112.52,112.53,14202.0,84.7723,84.8175,84.7346,84.7422,14202.0
2018-09-20 11:25:00,112.54,112.54,112.36,112.38,24548.0,84.7497,84.7497,84.6141,84.6292,24548.0
2018-09-20 11:30:00,112.34,112.41,112.27,112.3,23928.0,84.5991,84.6518,84.5464,84.569,23928.0
2018-09-20 11:35:00,112.32,112.32,112.26,112.27,24959.0,84.584,84.584,84.5388,84.5464,24959.0
2018-09-20 11:40:00,112.24,112.3,112.23,112.3,5604.0,84.5238,84.569,84.5162,84.569,5604.0
2018-09-20 11:45:00,112.28,112.3,112.22,112.22,11556.0,84.5539,84.569,84.5087,84.5087,11556.0
2018-09-20 11:50:00,112.22,112.4,112.22,112.38,13037.0,84.5087,84.6443,84.5087,84.6292,13037.0
2018-09-20 11:55:00,112.37,112.4,112.29,112.4,13362.0,84.6217,84.6443,84.5614,84.6443,13362.0
2018-09-20 12:00:00,112.39,112.4,112.38,112.4,28605.0,84.6367,84.6443,84.6292,84.6443,28605.0
2018-09-20 12:05:00,112.4,112.4,112.39,112.4,40235.0,84.6443,84.6443,84.6367,84.6443,40235.0
2018-09-20 12:10:00,112.39,112.4,112.32,112.4,25220.0,84.6367,84.6443,84.584,84.6443,25220.0
2018-09-20 12:15:00,112.4,112.4,112.36,112.4,37858.0,84.6443,84.6443,84.6141,84.6443,37858.0
2018-09-20 12:20:00,112.4,112.42,112.31,112.33,37796.0,84.6443,84.6593,84.5765,84.5915,37796.0
2018-09-20 12:25:00,112.33,112.41,112.31,112.41,22778.0,84.5915,84.6518,84.5765,84.6518,22778.0
2018-09-20 12:30:00,112.4,112.5,112.39,112.48,12056.0,84.6443,84.7196,84.6367,84.7045,12056.0
2018-09-20 12:35:00,112.49,112.55,112.43,112.45,7361.0,84.712,84.7572,84.6669,84.6819,7361.0
2018-09-20 12:40:00,112.45,112.49,112.33,112.44,8831.0,84.6819,84.712,84.5915,84.6744,8831.0
2018-09-20 12:45:00,112.45,112.55,112.43,112.48,4435.0,84.6819,84.7572,84.6669,84.7045,4435.0
2018-09-20 12:50:00,112.47,112.6,112.47,112.58,8920.0,84.697,84.7949,84.697,84.7798,8920.0
2018-09-20 12:55:00,112.59,112.63,112.58,112.62,4063.0,84.7873,84.8175,84.7798,84.8099,4063.0
2018-09-20 13:00:00,112.63,112.75,112.62,112.72,6023.0,84.8175,84.9078,84.8099,84.8852,6023.0
2018-09-20 13:05:00,112.71,112.76,112.59,112.59,28984.0,84.8777,84.9154,84.7873,84.7873,28984.0
2018-09-20 13:10:00,112.62,112.63,112.54,112.54,7700.0,84.8099,84.8175,84.7497,84.7497,7700.0
2018-09-20 13:15:00,112.53,112.56,112.46,112.48,19439.0,84.7422,84.7648,84.6894,84.7045,19439.0
2018-09-20 13:20:00,112.48,112.5,112.47,112.5,59274.0,84.7045,84.7196,84.697,84.7196,59274.0
2018-09-20 13:25:00,112.49,112.5,112.47,112.48,15359.0,84.712,84.7196,84.697,84.7045,15359.0
2018-09-20 13:30:00,112.49,112.5,112.47,112.5,37301.0,84.712,84.7196,84.697,84.7196,37301.0
2018-09-20 13:35:00,112.49,112.5,112.47,112.5,14534.0,84.712,84.7196,84.697,84.7196,14534.0
2018-09-20 13:40:00,112.5,112.5,112.48,112.49,12474.0,84.7196,84.7196,84.7045,84.712,12474.0
2018-09-20 13:45:00,112.5,112.5,112.44,112.44,20992.0,84.7196,84.7196,84.6744,84.6744,20992.0
2018-09-20 13:50:00,112.45,112.49,112.45,112.46,6343.0,84.6819,84.712,84.6819,84.6894,6343.0
2018-09-20 13:55:00,112.45,112.45,112.38,112.43,6420.0,84.6819,84.6819,84.6292,84.6669,6420.0
2018-09-20 14:00:00,112.41,112.43,112.38,112.38,27020.0,84.6518,84.6669,84.6292,84.6292,27020.0
2018-09-20 14:05:00,112.38,112.4,112.34,112.35,14854.0,84.6292,84.6443,84.5991,84.6066,14854.0
2018-09-20 14:10:00,112.35,112.42,112.34,112.4,7454.0,84.6066,84.6593,84.5991,84.6443,7454.0
2018-09-20 14:15:00,112.39,112.41,112.33,112.34,19105.0,84.6367,84.6518,84.5915,84.5991,19105.0
2018-09-20 14:20:00,112.34,112.38,112.32,112.33,11316.0,84.5991,84.6292,84.584,84.5915,11316.0
2018-09-20 14:25:00,112.35,112.36,112.33,112.34,9588.0,84.6066,84.6141,84.5915,84.5991,9588.0
2018-09-20 14:30:00,112.34,112.35,112.29,112.35,10774.0,84.5991,84.6066,84.5614,84.6066,10774.0
2018-09-20 14:35:00,112.34,112.47,112.34,112.44,12459.0,84.5991,84.697,84.5991,84.6744,12459.0
2018-09-20 14:40:00,112.45,112.47,112.35,112.35,16841.0,84.6819,84.697,84.6066,84.6066,16841.0
2018-09-20 14:45:00,112.35,112.44,112.34,112.44,8455.0,84.6066,84.6744,84.5991,84.6744,8455.0
2018-09-20 14:50:00,112.44,112.49,112.41,112.44,36777.0,84.6744,84.712,84.6518,84.6744,36777.0
2018-09-20 14:55:00,112.43,112.49,112.42,112.45,86195.0,84.6669,84.712,84.6593,84.6819,86195.0
2018-09-20 15:00:00,112.48,112.56,112.47,112.55,8930.0,84.7045,84.7648,84.697,84.7572,8930.0
2018-09-20 15:05:00,112.55,112.57,112.49,112.55,13375.0,84.7572,84.7723,84.712,84.7572,13375.0
2018-09-20 15:10:00,112.53,112.56,112.51,112.55,28563.0,84.7422,84.7648,84.7271,84.7572,28563.0
2018-09-20 15:15:00,112.55,112.61,112.54,112.6,20074.0,84.7572,84.8024,84.7497,84.7949,20074.0
2018-09-20 15:20:00,112.6,112.64,112.51,112.53,28106.0,84.7949,84.825,84.7271,84.7422,28106.0
2018-09-20 15:25:00,112.53,112.62,112.52,112.57,13051.0,84.7422,84.8099,84.7346,84.7723,13051.0
2018-09-20 15:30:00,112.56,112.56,112.48,112.5,29504.0,84.7648,84.7648,84.7045,84.7196,29504.0
2018-09-20 15:35:00,112.51,112.51,112.42,112.43,23837.0,84.7271,84.7271,84.6593,84.6669,23837.0
2018-09-20 15:40:00,112.43,112.47,112.35,112.35,28544.0,84.6669,84.697,84.6066,84.6066,28544.0
2018-09-20 15:45:00,112.34,112.37,112.22,112.3,39339.0,84.5991,84.6217,84.5087,84.569,39339.0
2018-09-20 15:50:00,112.3,112.31,112.15,112.31,37883.0,84.569,84.5765,84.456,84.5765,37883.0
2018-09-20 15:55:00,112.31,112.41,112.25,112.4,127165.0,84.5765,84.6518,84.5313,84.6443,127165.0
2018-09-21 09:30:00,112.01,112.57,111.97,112.5,563311.0,84.3506,84.7723,84.3204,84.7196,563311.0
2018-09-21 09:35:00,112.46,112.59,112.05,112.05,6335.0,84.6894,84.7873,84.3807,84.3807,6335.0
2018-09-21 09:40:00,112.0,112.48,111.91,112.48,6546.0,84.343,84.7045,84.2753,84.7045,6546.0
2018-09-21 09:45:00,112.48,112.48,111.97,112.28,9576.0,84.7045,84.7045,84.3204,84.5539,9576.0
2018-09-21 09:50:00,112.22,112.32,112.05,112.3,5220.0,84.5087,84.584,84.3807,84.569,5220.0
2018-09-21 09:55:00,112.27,112.49,112.25,112.49,5174.0,84.5464,84.712,84.5313,84.712,5174.0
2018-09-21 10:00:00,112.54,112.58,112.37,112.56,5000.0,84.7497,84.7798,84.6217,84.7648,5000.0
2018-09-21 10:05:00,112.5,112.55,112.34,112.34,6874.0,84.7196,84.7572,84.5991,84.5991,6874.0
2018-09-21 10:10:00,112.38,112.49,112.31,112.37,7327.0,84.6292,84.712,84.5765,84.6217,7327.0
2018-09-21 10:15:00,112.35,112.48,112.35,112.46,8109.0,84.6066,84.7045,84.6066,84.6894,8109.0
2018-09-21 10:20:00,112.45,112.71,112.45,112.65,6275.0,84.6819,84.8777,84.6819,84.8325,6275.0
2018-09-21 10:25:00,112.6,112.81,112.6,112.8,9500.0,84.7949,84.953,84.7949,84.9455,9500.0
2018-09-21 10:30:00,112.79,112.86,112.68,112.73,8748.0,84.938,84.9907,84.8551,84.8928,8748.0
2018-09-21 10:35:00,112.73,112.73,112.52,112.52,8850.0,84.8928,84.8928,84.7346,84.7346,8850.0
2018-09-21 10:40:00,112.51,112.55,112.38,112.38,31425.0,84.7271,84.7572,84.6292,84.6292,31425.0
2018-09-21 10:45:00,112.39,112.52,112.32,112.41,19685.0,84.6367,84.7346,84.584,84.6518,19685.0
2018-09-21 10:50:00,112.4,112.55,112.39,112.55,8630.0,84.6443,84.7572,84.6367,84.7572,8630.0
2018-09-21 10:55:00,112.51,112.57,112.51,112.52,9960.0,84.7271,84.7723,84.7271,84.7346,9960.0
2018-09-21 11:00:00,112.5,112.57,112.5,112.54,10591.0,84.7196,84.7723,84.7196,84.7497,10591.0
2018-09-21 11:05:00,112.54,112.63,112.49,112.55,4719.0,84.7497,84.8175,84.712,84.7572,4719.0
2018-09-21 11:10:00,112.54,112.54,112.4,112.42,2200.0,84.7497,84.7497,84.6443,84.6593,2200.0
2018-09-21 11:15:00,112.43,112.47,112.4,112.44,5371.0,84.6669,84.697,84.6443,84.6744,5371.0
2018-09-21 11:20:00,112.47,112.55,112.39,112.4,9574.0,84.697,84.7572,84.6367,84.6443,9574.0
2018-09-21 11:25:00,112.4,112.47,112.35,112.42,11191.0,84.6443,84.697,84.6066,84.6593,11191.0
2018-09-21 11:30:00,112.41,112.45,112.34,112.36,22810.0,84.6518,84.6819,84.5991,84.6141,22810.0
2018-09-21 11:35:00,112.36,112.39,112.21,112.39,9006.0,84.6141,84.6367,84.5012,84.6367,9006.0
2018-09-21 11:40:00,112.41,112.41,112.19,112.33,16273.0,84.6518,84.6518,84.4861,84.5915,16273.0
2018-09-21 11:45:00,112.31,112.53,112.31,112.45,28456.0,84.5765,84.7422,84.5765,84.6819,28456.0
2018-09-21 11:50:00,112.41,112.43,112.31,112.37,7096.0,84.6518,84.6669,84.5765,84.6217,7096.0
2018-09-21 11:55:00,112.4,112.45,112.3,112.44,6768.0,84.6443,84.6819,84.569,84.6744,6768.0
2018-09-21 12:00:00,112.42,112.5,112.36,112.41,8291.0,84.6593,84.7196,84.6141,84.6518,8291.0
2018-09-21 12:05:00,112.41,112.47,112.37,112.44,6562.0,84.6518,84.697,84.6217,84.6744,6562.0
2018-09-21 12:10:00,112.47,112.51,112.36,112.51,8625.0,84.697,84.7271,84.6141,84.7271,8625.0
2018-09-21 12:15:00,112.51,112.62,112.48,112.55,7367.0,84.7271,84.8099,84.7045,84.7572,7367.0
2018-09-21 12:20:00,112.57,112.61,112.52,112.6,6181.0,84.7723,84.8024,84.7346,84.7949,6181.0
2018-09-21 12:25:00,112.62,112.63,112.56,112.6,12561.0,84.8099,84.8175,84.7648,84.7949,12561.0
2018-09-21 12:30:00,112.62,112.71,112.6,112.65,9079.0,84.8099,84.8777,84.7949,84.8325,9079.0
2018-09-21 12:35:00,112.67,112.68,112.58,112.59,7657.0,84.8476,84.8551,84.7798,84.7873,7657.0
2018-09-21 12:40:00,112.59,112.6,112.46,112.5,8423.0,84.7873,84.7949,84.6894,84.7196,8423.0
2018-09-21 12:45:00,112.5,112.5,112.41,112.41,6531.0,84.7196,84.7196,84.6518,84.6518,6531.0
2018-09-21 12:50:00,112.42,112.42,112.34,112.35,9152.0,84.6593,84.6593,84.5991,84.6066,9152.0
2018-09-21 12:55:00,112.33,112.41,112.32,112.33,8012.0,84.5915,84.6518,84.584,84.5915,8012.0
2018-09-21 13:00:00,112.33,112.4,112.32,112.4,6321.0,84.5915,84.6443,84.584,84.6443,6321.0
2018-09-21 13:05:00,112.4,112.41,112.35,112.36,8600.0,84.6443,84.6518,84.6066,84.6141,8600.0
2018-09-21 13:10:00,112.36,112.4,112.3,112.4,4311.0,84.6141,84.6443,84.569,84.6443,4311.0
2018-09-21 13:15:00,112.4,112.4,112.27,112.37,5458.0,84.6443,84.6443,84.5464,84.6217,5458.0
2018-09-21 13:20:00,112.38,112.42,112.35,112.39,26165.0,84.6292,84.6593,84.6066,84.6367,26165.0
2018-09-21 13:25:00,112.4,112.44,112.36,112.42,9056.0,84.6443,84.6744,84.6141,84.6593,9056.0
2018-09-21 13:30:00,112.4,112.47,112.31,112.45,7448.0,84.6443,84.697,84.5765,84.6819,7448.0
2018-09-21 13:35:00,112.45,112.46,112.34,112.39,5910.0,84.6819,84.6894,84.5991,84.6367,5910.0
2018-09-21 13:40:00,112.43,112.49,112.38,112.4,6195.0,84.6669,84.712,84.6292,84.6443,6195.0
2018-09-21 13:45:00,112.43,112.51,112.4,112.48,4520.0,84.6669,84.7271,84.6443,84.7045,4520.0
2018-09-21 13:50:00,112.48,112.49,112.4,112.41,8632.0,84.7045,84.712,84.6443,84.6518,8632.0
2018-09-21 13:55:00,112.42,112.44,112.36,112.36,9957.0,84.6593,84.6744,84.6141,84.6141,9957.0
2018-09-21 14:00:00,112.4,112.44,112.35,112.42,7288.0,84.6443,84.6744,84.6066,84.6593,7288.0
2018-09-21 14:05:00,112.44,112.46,112.37,112.43,8645.0,84.6744,84.6894,84.6217,84.6669,8645.0
2018-09-21 14:10:00,112.41,112.43,112.33,112.36,7794.0,84.6518,84.6669,84.5915,84.6141,7794.0
2018-09-21 14:15:00,112.37,112.47,112.34,112.36,9736.0,84.6217,84.697,84.5991,84.6141,9736.0
2018-09-21 14:20:00,112.38,112.43,112.33,112.43,12485.0,84.6292,84.6669,84.5915,84.6669,12485.0
2018-09-21 14:25:00,112.44,112.45,112.31,112.34,5459.0,84.6744,84.6819,84.5765,84.5991,5459.0
2018-09-21 14:30:00,112.35,112.43,112.34,112.36,9544.0,84.6066,84.6669,84.5991,84.6141,9544.0
2018-09-21 14:35:00,112.37,112.43,112.34,112.42,6771.0,84.6217,84.6669,84.5991,84.6593,6771.0
2018-09-21 14:40:00,112.42,112.51,112.36,112.51,6212.0,84.6593,84.7271,84.6141,84.7271,6212.0
2018-09-21 14:45:00,112.49,112.49,112.38,112.42,7404.0,84.712,84.712,84.6292,84.6593,7404.0
2018-09-21 14:50:00,112.4,112.4,112.23,112.25,10396.0,84.6443,84.6443,84.5162,84.5313,10396.0
2018-09-21 14:55:00,112.24,112.26,112.16,112.2,10450.0,84.5238,84.5388,84.4635,84.4937,10450.0
2018-09-21 15:00:00,112.19,112.29,112.13,112.21,10339.0,84.4861,84.5614,84.4409,84.5012,10339.0
2018-09-21 15:05:00,112.23,112.25,112.19,112.24,9133.0,84.5162,84.5313,84.4861,84.5238,9133.0
2018-09-21 15:10:00,112.24,112.27,112.2,112.21,11737.0,84.5238,84.5464,84.4937,84.5012,11737.0
2018-09-21 15:15:00,112.2,112.21,112.11,112.15,11833.0,84.4937,84.5012,84.4259,84.456,11833.0
2018-09-21 15:20:00,112.14,112.16,112.1,112.11,10915.0,84.4485,84.4635,84.4183,84.4259,10915.0
2018-09-21 15:25:00,112.13,112.14,112.08,112.09,10796.0,84.4409,84.4485,84.4033,84.4108,10796.0
2018-09-21 15:30:00,112.08,112.08,112.03,112.04,16401.0,84.4033,84.4033,84.3656,84.3732,16401.0
2018-09-21 15:35:00,112.03,112.04,111.91,111.96,40830.0,84.3656,84.3732,84.2753,84.3129,40830.0
2018-09-21 15:40:00,111.98,112.06,111.97,112.02,16825.0,84.328,84.3882,84.3204,84.3581,16825.0
2018-09-21 15:45:00,111.99,112.03,111.94,111.98,27476.0,84.3355,84.3656,84.2979,84.328,27476.0
2018-09-21 15:50:00,111.97,111.99,111.93,111.94,25702.0,84.3204,84.3355,84.2903,84.2979,25702.0
2018-09-21 15:55:00,111.94,111.94,111.67,111.71,176462.0,84.2979,84.2979,84.0945,84.1247,176462.0
2018-09-24 09:30:00,111.48,111.85,111.39,111.56,16762.0,83.9514,84.2301,83.8837,84.0117,16762.0
2018-09-24 09:35:00,111.47,111.48,111.29,111.3,19979.0,83.9439,83.9514,83.8084,83.8159,19979.0
2018-09-24 09:40:00,111.29,111.49,111.16,111.49,51182.0,83.8084,83.959,83.7105,83.959,51182.0
2018-09-24 09:45:00,111.55,111.55,111.3,111.37,9006.0,84.0042,84.0042,83.8159,83.8686,9006.0
2018-09-24 09:50:00,111.37,111.38,110.94,111.04,6956.0,83.8686,83.8761,83.5448,83.6201,6956.0
2018-09-24 09:55:00,111.15,111.21,110.94,110.96,5165.0,83.7029,83.7481,83.5448,83.5599,5165.0
2018-09-24 10:00:00,111.0,111.17,110.96,111.1,24087.0,83.59,83.718,83.5599,83.6653,24087.0
2018-09-24 10:05:00,111.06,111.08,110.97,111.05,15357.0,83.6352,83.6502,83.5674,83.6276,15357.0
2018-09-24 10:10:00,111.03,111.14,110.95,110.99,12467.0,83.6126,83.6954,83.5523,83.5824,12467.0
2018-09-24 10:15:00,111.0,111.02,110.89,110.93,8267.0,83.59,83.605,83.5071,83.5373,8267.0
2018-09-24 10:20:00,110.94,110.98,110.84,110.92,7938.0,83.5448,83.5749,83.4695,83.5297,7938.0
2018-09-24 10:25:00,110.9,111.04,110.87,110.92,5900.0,83.5147,83.6201,83.4921,83.5297,5900.0
2018-09-24 10:30:00,110.89,111.01,110.78,110.8,13487.0,83.5071,83.5975,83.4243,83.4394,13487.0
2018-09-24 10:35:00,110.8,111.01,110.8,110.94,12127.0,83.4394,83.5975,83.4394,83.5448,12127.0
2018-09-24 10:40:00,110.91,111.0,110.79,110.94,11150.0,83.5222,83.59,83.4318,83.5448,11150.0
2018-09-24 10:45:00,110.97,111.01,110.84,110.95,5180.0,83.5674,83.5975,83.4695,83.5523,5180.0
2018-09-24 10:50:00,110.93,110.96,110.74,110.77,7800.0,83.5373,83.5599,83.3942,83.4168,7800.0
2018-09-24 10:55:00,110.76,110.88,110.67,110.88,12773.0,83.4092,83.4996,83.3415,83.4996,12773.0
2018-09-24 11:00:00,110.92,111.07,110.83,110.97,6430.0,83.5297,83.6427,83.462,83.5674,6430.0
2018-09-24 11:05:00,110.92,111.05,110.84,111.0,7629.0,83.5297,83.6276,83.4695,83.59,7629.0
2018-09-24 11:10:00,111.02,111.04,110.93,110.94,6339.0,83.605,83.6201,83.5373,83.5448,6339.0
2018-09-24 11:15:00,110.91,110.93,110.8,110.8,6740.0,83.5222,83.5373,83.4394,83.4394,6740.0
2018-09-24 11:20:00,110.75,110.75,110.57,110.71,12608.0,83.4017,83.4017,83.2662,83.3716,12608.0
2018-09-24 11:25:00,110.73,110.81,110.58,110.71,5482.0,83.3866,83.4469,83.2737,83.3716,5482.0
2018-09-24 11:30:00,110.74,110.74,110.62,110.68,7630.0,83.3942,83.3942,83.3038,83.349,7630.0
2018-09-24 11:35:00,110.68,110.8,110.6,110.76,10976.0,83.349,83.4394,83.2888,83.4092,10976.0
2018-09-24 11:40:00,110.74,110.74,110.58,110.67,6942.0,83.3942,83.3942,83.2737,83.3415,6942.0
2018-09-24 11:45:00,110.66,110.66,110.49,110.59,8157.0,83.3339,83.3339,83.2059,83.2812,8157.0
2018-09-24 11:50:00,110.57,110.57,110.42,110.47,10898.0,83.2662,83.2662,83.1532,83.1909,10898.0
2018-09-24 11:55:00,110.47,110.52,110.41,110.42,5912.0,83.1909,83.2285,83.1457,83.1532,5912.0
2018-09-24 12:00:00,110.44,110.51,110.42,110.44,4825.0,83.1683,83.221,83.1532,83.1683,4825.0
2018-09-24 12:05:00,110.41,110.5,110.4,110.44,3700.0,83.1457,83.2134,83.1381,83.1683,3700.0
2018-09-24 12:10:00,110.45,110.48,110.38,110.44,5204.0,83.1758,83.1984,83.1231,83.1683,5204.0
2018-09-24 12:15:00,110.43,110.51,110.42,110.47,5920.0,83.1607,83.221,83.1532,83.1909,5920.0
2018-09-24 12:20:00,110.47,110.51,110.37,110.37,5542.0,83.1909,83.221,83.1155,83.1155,5542.0
2018-09-24 12:25:00,110.38,110.42,110.32,110.34,7300.0,83.1231,83.1532,83.0779,83.093,7300.0
2018-09-24 12:30:00,110.33,110.33,110.27,110.3,5014.0,83.0854,83.0854,83.0402,83.0628,5014.0
2018-09-24 12:35:00,110.29,110.31,110.19,110.22,9310.0,83.0553,83.0704,82.98,83.0026,9310.0
2018-09-24 12:40:00,110.24,110.24,110.11,110.13,10717.0,83.0176,83.0176,82.9198,82.9348,10717.0
2018-09-24 12:45:00,110.14,110.2,110.06,110.18,13553.0,82.9423,82.9875,82.8821,82.9725,13553.0
2018-09-24 12:50:00,110.2,110.29,110.2,110.29,5500.0,82.9875,83.0553,82.9875,83.0553,5500.0
2018-09-24 12:55:00,110.3,110.31,110.22,110.26,9895.0,83.0628,83.0704,83.0026,83.0327,9895.0
2018-09-24 13:00:00,110.26,110.26,110.14,110.15,9761.0,83.0327,83.0327,82.9423,82.9499,9761.0
2018-09-24 13:05:00,110.16,110.2,110.13,110.18,12232.0,82.9574,82.9875,82.9348,82.9725,12232.0
2018-09-24 13:10:00,110.2,110.24,110.17,110.17,7823.0,82.9875,83.0176,82.9649,82.9649,7823.0
2018-09-24 13:15:00,110.16,110.17,110.1,110.12,9290.0,82.9574,82.9649,82.9122,82.9273,9290.0
2018-09-24 13:20:00,110.12,110.24,110.11,110.19,20124.0,82.9273,83.0176,82.9198,82.98,20124.0
2018-09-24 13:25:00,110.17,110.3,110.17,110.3,8740.0,82.9649,83.0628,82.9649,83.0628,8740.0
2018-09-24 13:30:00,110.31,110.35,110.27,110.33,12102.0,83.0704,83.1005,83.0402,83.0854,12102.0
2018-09-24 13:35:00,110.33,110.33,110.13,110.14,9697.0,83.0854,83.0854,82.9348,82.9423,9697.0
2018-09-24 13:40:00,110.15,110.21,110.07,110.16,7938.0,82.9499,82.9951,82.8896,82.9574,7938.0
2018-09-24 13:45:00,110.16,110.18,110.11,110.17,10425.0,82.9574,82.9725,82.9198,82.9649,10425.0
2018-09-24 13:50:00,110.2,110.26,110.17,110.22,12929.0,82.9875,83.0327,82.9649,83.0026,12929.0
2018-09-24 13:55:00,110.22,110.26,110.18,110.23,6027.0,83.0026,83.0327,82.9725,83.0101,6027.0
2018-09-24 14:00:00,110.25,110.33,110.21,110.33,8846.0,83.0252,83.0854,82.9951,83.0854,8846.0
2018-09-24 14:05:00,110.34,110.35,110.16,110.18,17329.0,83.093,83.1005,82.9574,82.9725,17329.0
2018-09-24 14:10:00,110.2,110.25,110.17,110.25,16450.0,82.9875,83.0252,82.9649,83.0252,16450.0
2018-09-24 14:15:00,110.25,110.25,110.14,110.21,10653.0,83.0252,83.0252,82.9423,82.9951,10653.0
2018-09-24 14:20:00,110.21,110.21,110.09,110.12,14202.0,82.9951,82.9951,82.9047,82.9273,14202.0
2018-09-24 14:25:00,110.11,110.16,110.08,110.14,6072.0,82.9198,82.9574,82.8972,82.9423,6072.0
2018-09-24 14:30:00,110.16,110.16,110.04,110.04,8579.0,82.9574,82.9574,82.867,82.867,8579.0
2018-09-24 14:35:00,110.03,110.17,110.03,110.15,6029.0,82.8595,82.9649,82.8595,82.9499,6029.0
2018-09-24 14:40:00,110.16,110.2,110.15,110.2,10254.0,82.9574,82.9875,82.9499,82.9875,10254.0
2018-09-24 14:45:00,110.2,110.22,110.14,110.16,9190.0,82.9875,83.0026,82.9423,82.9574,9190.0
2018-09-24 14:50:00,110.16,110.22,110.15,110.19,15586.0,82.9574,83.0026,82.9499,82.98,15586.0
2018-09-24 14:55:00,110.19,110.22,110.16,110.18,42123.0,82.98,83.0026,82.9574,82.9725,42123.0
2018-09-24 15:00:00,110.19,110.2,110.13,110.13,24063.0,82.98,82.9875,82.9348,82.9348,24063.0
2018-09-24 15:05:00,110.12,110.18,110.12,110.18,30839.0,82.9273,82.9725,82.9273,82.9725,30839.0
2018-09-24 15:10:00,110.18,110.2,110.05,110.1,41325.0,82.9725,82.9875,82.8746,82.9122,41325.0
2018-09-24 15:15:00,110.1,110.26,110.09,110.25,21953.0,82.9122,83.0327,82.9047,83.0252,21953.0
2018-09-24 15:20:00,110.25,110.31,110.21,110.31,23646.0,83.0252,83.0704,82.9951,83.0704,23646.0
2018-09-24 15:25:00,110.31,110.37,110.29,110.37,14969.0,83.0704,83.1155,83.0553,83.1155,14969.0
2018-09-24 15:30:00,110.36,110.39,110.3,110.36,27649.0,83.108,83.1306,83.0628,83.108,27649.0
2018-09-24 15:35:00,110.37,110.39,110.3,110.33,22524.0,83.1155,83.1306,83.0628,83.0854,22524.0
2018-09-24 15:40:00,110.32,110.33,110.29,110.33,19735.0,83.0779,83.0854,83.0553,83.0854,19735.0
2018-09-24 15:45:00,110.32,110.32,110.22,110.3,35906.0,83.0779,83.0779,83.0026,83.0628,35906.0
2018-09-24 15:50:00,110.31,110.33,110.28,110.31,34443.0,83.0704,83.0854,83.0478,83.0704,34443.0
2018-09-24 15:55:00,110.31,110.34,110.18,110.22,104180.0,83.0704,83.093,82.9725,83.0026,104180.0
2018-09-25 09:30:00,110.26,111.02,110.12,110.79,46696.0,83.0327,83.605,82.9273,83.4318,46696.0
2018-09-25 09:35:00,110.79,110.79,110.42,110.42,35336.0,83.4318,83.4318,83.1532,83.1532,35336.0
2018-09-25 09:40:00,110.45,110.48,110.18,110.2,32843.0,83.1758,83.1984,82.9725,82.9875,32843.0
2018-09-25 09:45:00,110.24,110.38,110.23,110.29,10486.0,83.0176,83.1231,83.0101,83.0553,10486.0
2018-09-25 09:50:00,110.29,110.44,110.27,110.44,9320.0,83.0553,83.1683,83.0402,83.1683,9320.0
2018-09-25 09:55:00,110.4,110.4,110.23,110.29,6904.0,83.1381,83.1381,83.0101,83.0553,6904.0
2018-09-25 10:00:00,110.34,110.41,110.34,110.39,8079.0,83.093,83.1457,83.093,83.1306,8079.0
2018-09-25 10:05:00,110.42,110.44,110.33,110.37,11011.0,83.1532,83.1683,83.0854,83.1155,11011.0
2018-09-25 10:10:00,110.35,110.36,110.3,110.3,6212.0,83.1005,83.108,83.0628,83.0628,6212.0
2018-09-25 10:15:00,110.31,110.35,110.26,110.28,10208.0,83.0704,83.1005,83.0327,83.0478,10208.0
2018-09-25 10:20:00,110.29,110.36,110.24,110.35,4300.0,83.0553,83.108,83.0176,83.1005,4300.0
2018-09-25 10:25:00,110.37,110.47,110.37,110.44,3965.0,83.1155,83.1909,83.1155,83.1683,3965.0
2018-09-25 10:30:00,110.43,110.46,110.38,110.39,17178.0,83.1607,83.1833,83.1231,83.1306,17178.0
2018-09-25 10:35:00,110.41,110.41,110.27,110.32,7482.0,83.1457,83.1457,83.0402,83.0779,7482.0
2018-09-25 10:40:00,110.31,110.47,110.31,110.46,2225.0,83.0704,83.1909,83.0704,83.1833,2225.0
2018-09-25 10:45:00,110.46,110.5,110.45,110.5,6231.0,83.1833,83.2134,83.1758,83.2134,6231.0
2018-09-25 10:50:00,110.52,110.56,110.44,110.5,4847.0,83.2285,83.2586,83.1683,83.2134,4847.0
2018-09-25 10:55:00,110.48,110.61,110.48,110.59,3826.0,83.1984,83.2963,83.1984,83.2812,3826.0
2018-09-25 11:00:00,110.63,110.69,110.57,110.58,4217.0,83.3113,83.3565,83.2662,83.2737,4217.0
2018-09-25 11:05:00,110.56,110.7,110.54,110.55,24283.0,83.2586,83.3641,83.2436,83.2511,24283.0
2018-09-25 11:10:00,110.54,110.57,110.52,110.53,7145.0,83.2436,83.2662,83.2285,83.236,7145.0
2018-09-25 11:15:00,110.52,110.52,110.47,110.52,4317.0,83.2285,83.2285,83.1909,83.2285,4317.0
2018-09-25 11:20:00,110.51,110.53,110.41,110.45,6752.0,83.221,83.236,83.1457,83.1758,6752.0
2018-09-25 11:25:00,110.47,110.53,110.42,110.52,6636.0,83.1909,83.236,83.1532,83.2285,6636.0
2018-09-25 11:30:00,110.56,110.61,110.53,110.54,6950.0,83.2586,83.2963,83.236,83.2436,6950.0
2018-09-25 11:35:00,110.53,110.63,110.49,110.54,4900.0,83.236,83.3113,83.2059,83.2436,4900.0
2018-09-25 11:40:00,110.57,110.58,110.54,110.56,3690.0,83.2662,83.2737,83.2436,83.2586,3690.0
2018-09-25 11:45:00,110.56,110.57,110.5,110.51,6621.0,83.2586,83.2662,83.2134,83.221,6621.0
2018-09-25 11:50:00,110.5,110.57,110.47,110.57,7485.0,83.2134,83.2662,83.1909,83.2662,7485.0
2018-09-25 11:55:00,110.57,110.57,110.5,110.52,7279.0,83.2662,83.2662,83.2134,83.2285,7279.0
2018-09-25 12:00:00,110.55,110.57,110.43,110.43,12273.0,83.2511,83.2662,83.1607,83.1607,12273.0
2018-09-25 12:05:00,110.43,110.44,110.3,110.31,17669.0,83.1607,83.1683,83.0628,83.0704,17669.0
2018-09-25 12:10:00,110.29,110.32,110.28,110.3,10884.0,83.0553,83.0779,83.0478,83.0628,10884.0
2018-09-25 12:15:00,110.3,110.34,110.28,110.33,11082.0,83.0628,83.093,83.0478,83.0854,11082.0
2018-09-25 12:20:00,110.33,110.35,110.32,110.32,5996.0,83.0854,83.1005,83.0779,83.0779,5996.0
2018-09-25 12:25:00,110.32,110.35,110.28,110.29,8115.0,83.0779,83.1005,83.0478,83.0553,8115.0
2018-09-25 12:30:00,110.31,110.34,110.27,110.29,6700.0,83.0704,83.093,83.0402,83.0553,6700.0
2018-09-25 12:35:00,110.27,110.27,110.22,110.23,5437.0,83.0402,83.0402,83.0026,83.0101,5437.0
2018-09-25 12:40:00,110.23,110.23,110.18,110.19,7000.0,83.0101,83.0101,82.9725,82.98,7000.0
2018-09-25 12:45:00,110.19,110.21,110.13,110.14,8562.0,82.98,82.9951,82.9348,82.9423,8562.0
2018-09-25 12:50:00,110.13,110.19,110.13,110.16,8578.0,82.9348,82.98,82.9348,82.9574,8578.0
2018-09-25 12:55:00,110.16,110.21,110.15,110.15,5400.0,82.9574,82.9951,82.9499,82.9499,5400.0
2018-09-25 13:00:00,110.14,110.22,110.14,110.19,18976.0,82.9423,83.0026,82.9423,82.98,18976.0
2018-09-25 13:05:00,110.17,110.17,110.09,110.1,5698.0,82.9649,82.9649,82.9047,82.9122,5698.0
2018-09-25 13:10:00,110.12,110.14,110.06,110.07,6639.0,82.9273,82.9423,82.8821,82.8896,6639.0
2018-09-25 13:15:00,110.06,110.08,110.03,110.08,6391.0,82.8821,82.8972,82.8595,82.8972,6391.0
2018-09-25 13:20:00,110.07,110.08,110.03,110.05,2500.0,82.8896,82.8972,82.8595,82.8746,2500.0
2018-09-25 13:25:00,110.05,110.1,110.05,110.06,4858.0,82.8746,82.9122,82.8746,82.8821,4858.0
2018-09-25 13:30:00,110.06,110.07,110.01,110.02,7584.0,82.8821,82.8896,82.8444,82.852,7584.0
2018-09-25 13:35:00,110.01,110.01,109.96,109.97,8118.0,82.8444,82.8444,82.8068,82.8143,8118.0
2018-09-25 13:40:00,109.96,109.96,109.85,109.85,13125.0,82.8068,82.8068,82.724,82.724,13125.0
2018-09-25 13:45:00,109.84,109.86,109.83,109.84,13647.0,82.7164,82.7315,82.7089,82.7164,13647.0
2018-09-25 13:50:00,109.84,109.85,109.81,109.85,9552.0,82.7164,82.724,82.6938,82.724,9552.0
2018-09-25 13:55:00,109.85,110.02,109.84,109.97,42099.0,82.724,82.852,82.7164,82.8143,42099.0
2018-09-25 14:00:00,109.96,110.01,109.95,109.98,9017.0,82.8068,82.8444,82.7993,82.8219,9017.0
2018-09-25 14:05:00,109.98,110.09,109.96,110.09,9725.0,82.8219,82.9047,82.8068,82.9047,9725.0
2018-09-25 14:10:00,110.1,110.15,110.1,110.14,8255.0,82.9122,82.9499,82.9122,82.9423,8255.0
2018-09-25 14:15:00,110.14,110.15,110.08,110.12,6029.0,82.9423,82.9499,82.8972,82.9273,6029.0
2018-09-25 14:20:00,110.12,110.14,109.95,109.95,9216.0,82.9273,82.9423,82.7993,82.7993,9216.0
2018-09-25 14:25:00,109.93,109.96,109.91,109.94,6832.0,82.7842,82.8068,82.7691,82.7917,6832.0
2018-09-25 14:30:00,109.93,109.96,109.86,109.88,9772.0,82.7842,82.8068,82.7315,82.7465,9772.0
2018-09-25 14:35:00,109.88,109.89,109.81,109.82,11664.0,82.7465,82.7541,82.6938,82.7014,11664.0
2018-09-25 14:40:00,109.84,109.86,109.82,109.83,7059.0,82.7164,82.7315,82.7014,82.7089,7059.0
2018-09-25 14:45:00,109.83,109.86,109.79,109.79,6089.0,82.7089,82.7315,82.6788,82.6788,6089.0
2018-09-25 14:50:00,109.8,109.8,109.75,109.8,12582.0,82.6863,82.6863,82.6486,82.6863,12582.0
2018-09-25 14:55:00,109.79,109.83,109.7,109.7,6464.0,82.6788,82.7089,82.611,82.611,6464.0
2018-09-25 15:00:00,109.71,109.75,109.68,109.7,14105.0,82.6185,82.6486,82.5959,82.611,14105.0
2018-09-25 15:05:00,109.7,109.74,109.67,109.69,53698.0,82.611,82.6411,82.5884,82.6035,53698.0
2018-09-25 15:10:00,109.69,109.69,109.6,109.67,9546.0,82.6035,82.6035,82.5357,82.5884,9546.0
2018-09-25 15:15:00,109.67,109.68,109.63,109.64,13527.0,82.5884,82.5959,82.5583,82.5658,13527.0
2018-09-25 15:20:00,109.65,109.7,109.64,109.66,10550.0,82.5733,82.611,82.5658,82.5809,10550.0
2018-09-25 15:25:00,109.65,109.68,109.64,109.67,9844.0,82.5733,82.5959,82.5658,82.5884,9844.0
2018-09-25 15:30:00,109.67,109.79,109.61,109.78,53227.0,82.5884,82.6788,82.5432,82.6712,53227.0
2018-09-25 15:35:00,109.79,109.88,109.78,109.87,19211.0,82.6788,82.7465,82.6712,82.739,19211.0
2018-09-25 15:40:00,109.86,109.91,109.83,109.84,64648.0,82.7315,82.7691,82.7089,82.7164,64648.0
2018-09-25 15:45:00,109.84,109.91,109.81,109.84,28380.0,82.7164,82.7691,82.6938,82.7164,28380.0
2018-09-25 15:50:00,109.83,109.83,109.7,109.74,53829.0,82.7089,82.7089,82.611,82.6411,53829.0
2018-09-25 15:55:00,109.75,109.75,109.57,109.69,90368.0,82.6486,82.6486,82.5131,82.6035,90368.0
2018-09-26 09:30:00,109.69,110.15,109.61,110.0,23217.0,82.6035,82.9499,82.5432,82.8369,23217.0
2018-09-26 09:35:00,109.95,110.35,109.95,110.35,3501.0,82.7993,83.1005,82.7993,83.1005,3501.0
2018-09-26 09:40:00,110.33,110.33,110.03,110.03,9773.0,83.0854,83.0854,82.8595,82.8595,9773.0
2018-09-26 09:45:00,110.04,110.05,109.82,109.86,4613.0,82.867,82.8746,82.7014,82.7315,4613.0
2018-09-26 09:50:00,109.86,109.96,109.81,109.89,6351.0,82.7315,82.8068,82.6938,82.7541,6351.0
2018-09-26 09:55:00,109.86,109.88,109.77,109.77,10556.0,82.7315,82.7465,82.6637,82.6637,10556.0
2018-09-26 10:00:00,109.82,109.9,109.8,109.82,6107.0,82.7014,82.7616,82.6863,82.7014,6107.0
2018-09-26 10:05:00,109.79,109.91,109.77,109.89,6227.0,82.6788,82.7691,82.6637,82.7541,6227.0
2018-09-26 10:10:00,109.87,110.0,109.83,109.93,15251.0,82.739,82.8369,82.7089,82.7842,15251.0
2018-09-26 10:15:00,109.9,109.95,109.76,109.8,3910.0,82.7616,82.7993,82.6562,82.6863,3910.0
2018-09-26 10:20:00,109.76,109.79,109.65,109.65,4815.0,82.6562,82.6788,82.5733,82.5733,4815.0
2018-09-26 10:25:00,109.67,109.8,109.66,109.7,3136.0,82.5884,82.6863,82.5809,82.611,3136.0
2018-09-26 10:30:00,109.71,109.72,109.62,109.62,1908.0,82.6185,82.6261,82.5507,82.5507,1908.0
2018-09-26 10:35:00,109.63,109.78,109.6,109.66,4687.0,82.5583,82.6712,82.5357,82.5809,4687.0
2018-09-26 10:40:00,109.68,109.71,109.64,109.64,3000.0,82.5959,82.6185,82.5658,82.5658,3000.0
2018-09-26 10:45:00,109.64,109.68,109.57,109.65,1200.0,82.5658,82.5959,82.5131,82.5733,1200.0
2018-09-26 10:50:00,109.66,109.67,109.56,109.6,4433.0,82.5809,82.5884,82.5056,82.5357,4433.0
2018-09-26 10:55:00,109.65,109.74,109.63,109.66,4918.0,82.5733,82.6411,82.5583,82.5809,4918.0
2018-09-26 11:00:00,109.69,109.8,109.66,109.8,3341.0,82.6035,82.6863,82.5809,82.6863,3341.0
2018-09-26 11:05:00,109.79,109.83,109.75,109.79,4838.0,82.6788,82.7089,82.6486,82.6788,4838.0
2018-09-26 11:10:00,109.83,109.9,109.78,109.9,4311.0,82.7089,82.7616,82.6712,82.7616,4311.0
2018-09-26 11:15:00,109.92,109.92,109.85,109.86,3800.0,82.7767,82.7767,82.724,82.7315,3800.0
2018-09-26 11:20:00,109.86,110.0,109.86,109.94,5700.0,82.7315,82.8369,82.7315,82.7917,5700.0
2018-09-26 11:25:00,109.9,109.92,109.87,109.89,29116.0,82.7616,82.7767,82.739,82.7541,29116.0
2018-09-26 11:30:00,109.9,110.03,109.87,110.0,6329.0,82.7616,82.8595,82.739,82.8369,6329.0
2018-09-26 11:35:00,109.97,110.02,109.94,109.94,5897.0,82.8143,82.852,82.7917,82.7917,5897.0
2018-09-26 11:40:00,109.96,110.01,109.95,110.0,3229.0,82.8068,82.8444,82.7993,82.8369,3229.0
2018-09-26 11:45:00,110.0,110.0,109.9,109.93,1954.0,82.8369,82.8369,82.7616,82.7842,1954.0
2018-09-26 11:50:00,109.91,109.94,109.88,109.91,6645.0,82.7691,82.7917,82.7465,82.7691,6645.0
2018-09-26 11:55:00,109.88,109.9,109.78,109.78,2920.0,82.7465,82.7616,82.6712,82.6712,2920.0
2018-09-26 12:00:00,109.78,109.78,109.63,109.64,31513.0,82.6712,82.6712,82.5583,82.5658,31513.0
2018-09-26 12:05:00,109.64,109.65,109.57,109.6,10409.0,82.5658,82.5733,82.5131,82.5357,10409.0
2018-09-26 12:10:00,109.59,109.59,109.5,109.54,4974.0,82.5282,82.5282,82.4604,82.4905,4974.0
2018-09-26 12:15:00,109.51,109.51,109.4,109.5,17728.0,82.4679,82.4679,82.3851,82.4604,17728.0
2018-09-26 12:20:00,109.5,109.5,109.41,109.43,4400.0,82.4604,82.4604,82.3926,82.4077,4400.0
2018-09-26 12:25:00,109.44,109.49,109.44,109.45,5367.0,82.4152,82.4529,82.4152,82.4227,5367.0
2018-09-26 12:30:00,109.45,109.46,109.42,109.44,3649.0,82.4227,82.4303,82.4001,82.4152,3649.0
2018-09-26 12:35:00,109.44,109.5,109.43,109.5,18416.0,82.4152,82.4604,82.4077,82.4604,18416.0
2018-09-26 12:40:00,109.49,109.55,109.43,109.53,12550.0,82.4529,82.498,82.4077,82.483,12550.0
2018-09-26 12:45:00,109.52,109.58,109.52,109.56,5126.0,82.4754,82.5206,82.4754,82.5056,5126.0
2018-09-26 12:50:00,109.56,109.58,109.56,109.57,14021.0,82.5056,82.5206,82.5056,82.5131,14021.0
2018-09-26 12:55:00,109.58,109.63,109.58,109.61,8114.0,82.5206,82.5583,82.5206,82.5432,8114.0
2018-09-26 13:00:00,109.61,109.61,109.54,109.57,4129.0,82.5432,82.5432,82.4905,82.5131,4129.0
2018-09-26 13:05:00,109.57,109.69,109.57,109.66,109715.0,82.5131,82.6035,82.5131,82.5809,109715.0
2018-09-26 13:10:00,109.69,109.8,109.69,109.72,8524.0,82.6035,82.6863,82.6035,82.6261,8524.0
2018-09-26 13:15:00,109.72,109.73,109.63,109.66,10675.0,82.6261,82.6336,82.5583,82.5809,10675.0
2018-09-26 13:20:00,109.66,109.69,109.65,109.67,5115.0,82.5809,82.6035,82.5733,82.5884,5115.0
2018-09-26 13:25:00,109.67,109.67,109.59,109.59,16825.0,82.5884,82.5884,82.5282,82.5282,16825.0
2018-09-26 13:30:00,109.59,109.61,109.5,109.57,77536.0,82.5282,82.5432,82.4604,82.5131,77536.0
2018-09-26 13:35:00,109.56,109.68,109.53,109.66,16363.0,82.5056,82.5959,82.483,82.5809,16363.0
2018-09-26 13:40:00,109.66,109.66,109.61,109.63,5633.0,82.5809,82.5809,82.5432,82.5583,5633.0
2018-09-26 13:45:00,109.64,109.66,109.63,109.64,3822.0,82.5658,82.5809,82.5583,82.5658,3822.0
2018-09-26 13:50:00,109.64,109.64,109.6,109.6,2614.0,82.5658,82.5658,82.5357,82.5357,2614.0
2018-09-26 13:55:00,109.59,109.59,109.47,109.49,5914.0,82.5282,82.5282,82.4378,82.4529,5914.0
2018-09-26 14:00:00,109.53,109.86,109.53,109.74,27766.0,82.483,82.7315,82.483,82.6411,27766.0
2018-09-26 14:05:00,109.73,109.74,109.55,109.56,9326.0,82.6336,82.6411,82.498,82.5056,9326.0
2018-09-26 14:10:00,109.56,109.59,109.48,109.48,37369.0,82.5056,82.5282,82.4453,82.4453,37369.0
2018-09-26 14:15:00,109.49,109.57,109.42,109.45,18005.0,82.4529,82.5131,82.4001,82.4227,18005.0
2018-09-26 14:20:00,109.48,109.49,109.42,109.44,7206.0,82.4453,82.4529,82.4001,82.4152,7206.0
2018-09-26 14:25:00,109.42,109.42,109.34,109.38,26036.0,82.4001,82.4001,82.3399,82.37,26036.0
2018-09-26 14:30:00,109.37,109.5,109.25,109.48,57920.0,82.3625,82.4604,82.2721,82.4453,57920.0
2018-09-26 14:35:00,109.47,109.49,109.32,109.35,22924.0,82.4378,82.4529,82.3248,82.3474,22924.0
2018-09-26 14:40:00,109.35,109.35,109.21,109.35,17933.0,82.3474,82.3474,82.242,82.3474,17933.0
2018-09-26 14:45:00,109.34,109.37,109.29,109.32,18230.0,82.3399,82.3625,82.3022,82.3248,18230.0
2018-09-26 14:50:00,109.32,109.36,109.28,109.34,13122.0,82.3248,82.355,82.2947,82.3399,13122.0
2018-09-26 14:55:00,109.33,109.33,109.29,109.31,6400.0,82.3324,82.3324,82.3022,82.3173,6400.0
2018-09-26 15:00:00,109.33,109.41,109.29,109.32,10913.0,82.3324,82.3926,82.3022,82.3248,10913.0
2018-09-26 15:05:00,109.32,109.33,109.29,109.31,17676.0,82.3248,82.3324,82.3022,82.3173,17676.0
2018-09-26 15:10:00,109.32,109.37,109.23,109.23,13933.0,82.3248,82.3625,82.2571,82.2571,13933.0
2018-09-26 15:15:00,109.23,109.24,109.1,109.16,35505.0,82.2571,82.2646,82.1592,82.2043,35505.0
2018-09-26 15:20:00,109.16,109.22,109.09,109.09,17828.0,82.2043,82.2495,82.1516,82.1516,17828.0
2018-09-26 15:25:00,109.07,109.08,108.98,109.04,35923.0,82.1366,82.1441,82.0688,82.114,35923.0
2018-09-26 15:30:00,109.03,109.03,108.86,108.87,25131.0,82.1064,82.1064,81.9784,81.986,25131.0
2018-09-26 15:35:00,108.86,108.86,108.7,108.71,28969.0,81.9784,81.9784,81.8579,81.8655,28969.0
2018-09-26 15:40:00,108.71,108.74,108.67,108.68,42520.0,81.8655,81.8881,81.8353,81.8429,42520.0
2018-09-26 15:45:00,108.67,108.67,108.4,108.45,51492.0,81.8353,81.8353,81.632,81.6697,51492.0
2018-09-26 15:50:00,108.44,108.52,108.31,108.38,85158.0,81.6621,81.7224,81.5642,81.617,85158.0
2018-09-26 15:55:00,108.38,108.56,108.37,108.56,225232.0,81.617,81.7525,81.6094,81.7525,225232.0
2018-09-27 09:30:00,108.86,109.02,108.64,108.94,22164.0,81.9784,82.0989,81.8127,82.0387,22164.0
2018-09-27 09:35:00,108.98,109.04,108.91,108.91,4824.0,82.0688,82.114,82.0161,82.0161,4824.0
2018-09-27 09:40:00,108.91,109.03,108.89,109.01,8060.0,82.0161,82.1064,82.001,82.0914,8060.0
2018-09-27 09:45:00,109.07,109.23,109.06,109.22,6900.0,82.1366,82.2571,82.129,82.2495,6900.0
2018-09-27 09:50:00,109.18,109.2,109.08,109.08,4416.0,82.2194,82.2345,82.1441,82.1441,4416.0
2018-09-27 09:55:00,109.07,109.47,109.06,109.47,7593.0,82.1366,82.4378,82.129,82.4378,7593.0
2018-09-27 10:00:00,109.49,109.6,109.42,109.55,33737.0,82.4529,82.5357,82.4001,82.498,33737.0
2018-09-27 10:05:00,109.5,109.53,109.36,109.38,5356.0,82.4604,82.483,82.355,82.37,5356.0
2018-09-27 10:10:00,109.37,109.4,109.34,109.37,7304.0,82.3625,82.3851,82.3399,82.3625,7304.0
2018-09-27 10:15:00,109.36,109.58,109.36,109.58,22838.0,82.355,82.5206,82.355,82.5206,22838.0
2018-09-27 10:20:00,109.6,109.63,109.37,109.41,12622.0,82.5357,82.5583,82.3625,82.3926,12622.0
2018-09-27 10:25:00,109.41,109.52,109.4,109.49,5024.0,82.3926,82.4754,82.3851,82.4529,5024.0
2018-09-27 10:30:00,109.49,109.49,109.37,109.37,8283.0,82.4529,82.4529,82.3625,82.3625,8283.0
2018-09-27 10:35:00,109.39,109.41,109.37,109.37,9330.0,82.3775,82.3926,82.3625,82.3625,9330.0
2018-09-27 10:40:00,109.37,109.42,109.33,109.34,9142.0,82.3625,82.4001,82.3324,82.3399,9142.0
2018-09-27 10:45:00,109.35,109.35,109.19,109.19,21407.0,82.3474,82.3474,82.2269,82.2269,21407.0
2018-09-27 10:50:00,109.17,109.18,109.05,109.13,16322.0,82.2119,82.2194,82.1215,82.1817,16322.0
2018-09-27 10:55:00,109.15,109.15,109.03,109.07,4988.0,82.1968,82.1968,82.1064,82.1366,4988.0
2018-09-27 11:00:00,109.06,109.08,108.96,109.02,9540.0,82.129,82.1441,82.0537,82.0989,9540.0
2018-09-27 11:05:00,109.02,109.02,108.97,108.98,2758.0,82.0989,82.0989,82.0613,82.0688,2758.0
2018-09-27 11:10:00,108.97,109.0,108.88,109.0,9404.0,82.0613,82.0839,81.9935,82.0839,9404.0
2018-09-27 11:15:00,109.01,109.08,109.0,109.08,6495.0,82.0914,82.1441,82.0839,82.1441,6495.0
2018-09-27 11:20:00,109.09,109.23,109.08,109.23,6240.0,82.1516,82.2571,82.1441,82.2571,6240.0
2018-09-27 11:25:00,109.23,109.26,109.15,109.21,5452.0,82.2571,82.2796,82.1968,82.242,5452.0
2018-09-27 11:30:00,109.21,109.32,109.2,109.29,7267.0,82.242,82.3248,82.2345,82.3022,7267.0
2018-09-27 11:35:00,109.29,109.31,109.24,109.24,3600.0,82.3022,82.3173,82.2646,82.2646,3600.0
2018-09-27 11:40:00,109.22,109.31,109.22,109.31,6614.0,82.2495,82.3173,82.2495,82.3173,6614.0
2018-09-27 11:45:00,109.3,109.31,109.27,109.27,4739.0,82.3098,82.3173,82.2872,82.2872,4739.0
2018-09-27 11:50:00,109.26,109.31,109.23,109.26,7742.0,82.2796,82.3173,82.2571,82.2796,7742.0
2018-09-27 11:55:00,109.27,109.37,109.27,109.36,6569.0,82.2872,82.3625,82.2872,82.355,6569.0
2018-09-27 12:00:00,109.37,109.44,109.34,109.43,8762.0,82.3625,82.4152,82.3399,82.4077,8762.0
2018-09-27 12:05:00,109.44,109.44,109.35,109.36,9011.0,82.4152,82.4152,82.3474,82.355,9011.0
2018-09-27 12:10:00,109.38,109.43,109.29,109.29,12451.0,82.37,82.4077,82.3022,82.3022,12451.0
2018-09-27 12:15:00,109.3,109.34,109.28,109.34,6109.0,82.3098,82.3399,82.2947,82.3399,6109.0
2018-09-27 12:20:00,109.32,109.32,109.23,109.25,7193.0,82.3248,82.3248,82.2571,82.2721,7193.0
2018-09-27 12:25:00,109.25,109.25,109.17,109.19,6341.0,82.2721,82.2721,82.2119,82.2269,6341.0
2018-09-27 12:30:00,109.18,109.2,109.15,109.17,7915.0,82.2194,82.2345,82.1968,82.2119,7915.0
2018-09-27 12:35:00,109.18,109.19,109.08,109.09,7883.0,82.2194,82.2269,82.1441,82.1516,7883.0
2018-09-27 12:40:00,109.1,109.15,109.09,109.1,5939.0,82.1592,82.1968,82.1516,82.1592,5939.0
2018-09-27 12:45:00,109.09,109.21,109.09,109.17,23905.0,82.1516,82.242,82.1516,82.2119,23905.0
2018-09-27 12:50:00,109.17,109.27,109.16,109.27,7423.0,82.2119,82.2872,82.2043,82.2872,7423.0
2018-09-27 12:55:00,109.28,109.3,109.27,109.3,2414.0,82.2947,82.3098,82.2872,82.3098,2414.0
2018-09-27 13:00:00,109.28,109.28,109.22,109.22,8108.0,82.2947,82.2947,82.2495,82.2495,8108.0
2018-09-27 13:05:00,109.22,109.29,109.21,109.27,5311.0,82.2495,82.3022,82.242,82.2872,5311.0
2018-09-27 13:10:00,109.26,109.28,109.25,109.27,3900.0,82.2796,82.2947,82.2721,82.2872,3900.0
2018-09-27 13:15:00,109.3,109.35,109.27,109.34,5942.0,82.3098,82.3474,82.2872,82.3399,5942.0
2018-09-27 13:20:00,109.36,109.41,109.36,109.4,5301.0,82.355,82.3926,82.355,82.3851,5301.0
2018-09-27 13:25:00,109.39,109.42,109.38,109.4,6912.0,82.3775,82.4001,82.37,82.3851,6912.0
2018-09-27 13:30:00,109.39,109.47,109.39,109.46,7917.0,82.3775,82.4378,82.3775,82.4303,7917.0
2018-09-27 13:35:00,109.47,109.48,109.44,109.46,5467.0,82.4378,82.4453,82.4152,82.4303,5467.0
2018-09-27 13:40:00,109.46,109.46,109.38,109.4,14722.0,82.4303,82.4303,82.37,82.3851,14722.0
2018-09-27 13:45:00,109.4,109.45,109.38,109.4,6043.0,82.3851,82.4227,82.37,82.3851,6043.0
2018-09-27 13:50:00,109.41,109.41,109.35,109.35,6605.0,82.3926,82.3926,82.3474,82.3474,6605.0
2018-09-27 13:55:00,109.33,109.36,109.28,109.28,7476.0,82.3324,82.355,82.2947,82.2947,7476.0
2018-09-27 14:00:00,109.28,109.28,109.19,109.19,8573.0,82.2947,82.2947,82.2269,82.2269,8573.0
2018-09-27 14:05:00,109.2,109.25,109.19,109.22,7573.0,82.2345,82.2721,82.2269,82.2495,7573.0
2018-09-27 14:10:00,109.22,109.23,109.18,109.18,5580.0,82.2495,82.2571,82.2194,82.2194,5580.0
2018-09-27 14:15:00,109.18,109.24,109.17,109.23,6384.0,82.2194,82.2646,82.2119,82.2571,6384.0
2018-09-27 14:20:00,109.23,109.26,109.21,109.22,11179.0,82.2571,82.2796,82.242,82.2495,11179.0
2018-09-27 14:25:00,109.21,109.22,109.15,109.17,11460.0,82.242,82.2495,82.1968,82.2119,11460.0
2018-09-27 14:30:00,109.17,109.25,109.17,109.25,62312.0,82.2119,82.2721,82.2119,82.2721,62312.0
2018-09-27 14:35:00,109.25,109.27,109.18,109.27,16887.0,82.2721,82.2872,82.2194,82.2872,16887.0
2018-09-27 14:40:00,109.27,109.31,109.25,109.27,14365.0,82.2872,82.3173,82.2721,82.2872,14365.0
2018-09-27 14:45:00,109.26,109.27,109.21,109.25,11703.0,82.2796,82.2872,82.242,82.2721,11703.0
2018-09-27 14:50:00,109.25,109.27,109.16,109.16,9997.0,82.2721,82.2872,82.2043,82.2043,9997.0
2018-09-27 14:55:00,109.16,109.17,109.09,109.09,9882.0,82.2043,82.2119,82.1516,82.1516,9882.0
2018-09-27 15:00:00,109.09,109.17,109.08,109.16,12387.0,82.1516,82.2119,82.1441,82.2043,12387.0
2018-09-27 15:05:00,109.17,109.17,109.07,109.09,16334.0,82.2119,82.2119,82.1366,82.1516,16334.0
2018-09-27 15:10:00,109.09,109.09,109.01,109.02,15281.0,82.1516,82.1516,82.0914,82.0989,15281.0
2018-09-27 15:15:00,109.01,109.03,108.99,109.0,18060.0,82.0914,82.1064,82.0763,82.0839,18060.0
2018-09-27 15:20:00,108.99,109.01,108.96,108.97,12184.0,82.0763,82.0914,82.0537,82.0613,12184.0
2018-09-27 15:25:00,108.96,109.0,108.9,108.98,29142.0,82.0537,82.0839,82.0085,82.0688,29142.0
2018-09-27 15:30:00,108.97,109.01,108.96,108.98,38910.0,82.0613,82.0914,82.0537,82.0688,38910.0
2018-09-27 15:35:00,108.99,108.99,108.92,108.93,40332.0,82.0763,82.0763,82.0236,82.0311,40332.0
2018-09-27 15:40:00,108.92,108.97,108.91,108.95,32768.0,82.0236,82.0613,82.0161,82.0462,32768.0
2018-09-27 15:45:00,108.94,109.01,108.93,108.99,29738.0,82.0387,82.0914,82.0311,82.0763,29738.0
2018-09-27 15:50:00,108.98,109.0,108.95,108.95,60694.0,82.0688,82.0839,82.0462,82.0462,60694.0
2018-09-27 15:55:00,108.96,109.02,108.87,108.91,121906.0,82.0537,82.0989,81.986,82.0161,121906.0
2018-09-28 09:30:00,109.23,109.7,109.23,109.55,25520.0,82.2571,82.611,82.2571,82.498,25520.0
2018-09-28 09:35:00,109.59,109.86,109.52,109.86,7753.0,82.5282,82.7315,82.4754,82.7315,7753.0
2018-09-28 09:40:00,109.86,109.97,109.83,109.93,10391.0,82.7315,82.8143,82.7089,82.7842,10391.0
2018-09-28 09:45:00,109.9,110.06,109.86,109.92,5848.0,82.7616,82.8821,82.7315,82.7767,5848.0
2018-09-28 09:50:00,109.91,110.03,109.91,110.03,32686.0,82.7691,82.8595,82.7691,82.8595,32686.0
2018-09-28 09:55:00,110.04,110.07,109.68,109.69,9751.0,82.867,82.8896,82.5959,82.6035,9751.0
2018-09-28 10:00:00,109.83,109.94,109.83,109.94,6966.0,82.7089,82.7917,82.7089,82.7917,6966.0
2018-09-28 10:05:00,109.92,109.99,109.9,109.95,6616.0,82.7767,82.8294,82.7616,82.7993,6616.0
2018-09-28 10:10:00,109.98,110.03,109.94,109.97,11035.0,82.8219,82.8595,82.7917,82.8143,11035.0
2018-09-28 10:15:00,109.93,109.93,109.72,109.85,22194.0,82.7842,82.7842,82.6261,82.724,22194.0
2018-09-28 10:20:00,109.88,109.96,109.75,109.79,7383.0,82.7465,82.8068,82.6486,82.6788,7383.0
2018-09-28 10:25:00,109.81,110.05,109.81,110.03,12300.0,82.6938,82.8746,82.6938,82.8595,12300.0
2018-09-28 10:30:00,110.05,110.21,110.02,110.13,10749.0,82.8746,82.9951,82.852,82.9348,10749.0
2018-09-28 10:35:00,110.12,110.19,110.1,110.15,13628.0,82.9273,82.98,82.9122,82.9499,13628.0
2018-09-28 10:40:00,110.18,110.26,110.1,110.22,12218.0,82.9725,83.0327,82.9122,83.0026,12218.0
2018-09-28 10:45:00,110.2,110.21,110.14,110.15,13680.0,82.9875,82.9951,82.9423,82.9499,13680.0
2018-09-28 10:50:00,110.15,110.26,110.15,110.26,4971.0,82.9499,83.0327,82.9499,83.0327,4971.0
2018-09-28 10:55:00,110.3,110.42,110.29,110.3,9246.0,83.0628,83.1532,83.0553,83.0628,9246.0
2018-09-28 11:00:00,110.32,110.42,110.28,110.31,8029.0,83.0779,83.1532,83.0478,83.0704,8029.0
2018-09-28 11:05:00,110.33,110.37,110.15,110.17,6520.0,83.0854,83.1155,82.9499,82.9649,6520.0
2018-09-28 11:10:00,110.16,110.21,110.1,110.12,5617.0,82.9574,82.9951,82.9122,82.9273,5617.0
2018-09-28 11:15:00,110.08,110.19,110.08,110.16,7140.0,82.8972,82.98,82.8972,82.9574,7140.0
2018-09-28 11:20:00,110.17,110.36,110.16,110.36,4193.0,82.9649,83.108,82.9574,83.108,4193.0
2018-09-28 11:25:00,110.38,110.4,110.33,110.4,7725.0,83.1231,83.1381,83.0854,83.1381,7725.0
2018-09-28 11:30:00,110.4,110.46,110.37,110.41,4903.0,83.1381,83.1833,83.1155,83.1457,4903.0
2018-09-28 11:35:00,110.4,110.44,110.34,110.37,13645.0,83.1381,83.1683,83.093,83.1155,13645.0
2018-09-28 11:40:00,110.38,110.43,110.31,110.42,23479.0,83.1231,83.1607,83.0704,83.1532,23479.0
2018-09-28 11:45:00,110.42,110.46,110.38,110.46,4124.0,83.1532,83.1833,83.1231,83.1833,4124.0
2018-09-28 11:50:00,110.44,110.49,110.43,110.45,11222.0,83.1683,83.2059,83.1607,83.1758,11222.0
2018-09-28 11:55:00,110.45,110.56,110.43,110.48,8472.0,83.1758,83.2586,83.1607,83.1984,8472.0
2018-09-28 12:00:00,110.48,110.57,110.4,110.42,7990.0,83.1984,83.2662,83.1381,83.1532,7990.0
2018-09-28 12:05:00,110.44,110.45,110.39,110.42,3854.0,83.1683,83.1758,83.1306,83.1532,3854.0
2018-09-28 12:10:00,110.43,110.44,110.39,110.41,3968.0,83.1607,83.1683,83.1306,83.1457,3968.0
2018-09-28 12:15:00,110.42,110.46,110.41,110.43,5167.0,83.1532,83.1833,83.1457,83.1607,5167.0
2018-09-28 12:20:00,110.44,110.53,110.38,110.53,8308.0,83.1683,83.236,83.1231,83.236,8308.0
2018-09-28 12:25:00,110.5,110.54,110.48,110.53,4854.0,83.2134,83.2436,83.1984,83.236,4854.0
2018-09-28 12:30:00,110.51,110.64,110.51,110.57,7205.0,83.221,83.3189,83.221,83.2662,7205.0
2018-09-28 12:35:00,110.59,110.6,110.55,110.59,5463.0,83.2812,83.2888,83.2511,83.2812,5463.0
2018-09-28 12:40:00,110.6,110.7,110.59,110.67,18285.0,83.2888,83.3641,83.2812,83.3415,18285.0
2018-09-28 12:45:00,110.67,110.68,110.59,110.62,7831.0,83.3415,83.349,83.2812,83.3038,7831.0
2018-09-28 12:50:00,110.61,110.64,110.55,110.64,4049.0,83.2963,83.3189,83.2511,83.3189,4049.0
2018-09-28 12:55:00,110.63,110.73,110.63,110.67,3773.0,83.3113,83.3866,83.3113,83.3415,3773.0
2018-09-28 13:00:00,110.71,110.74,110.65,110.67,10006.0,83.3716,83.3942,83.3264,83.3415,10006.0
2018-09-28 13:05:00,110.67,110.73,110.66,110.73,3145.0,83.3415,83.3866,83.3339,83.3866,3145.0
2018-09-28 13:10:00,110.73,110.8,110.71,110.8,6967.0,83.3866,83.4394,83.3716,83.4394,6967.0
2018-09-28 13:15:00,110.82,110.88,110.79,110.86,4633.0,83.4544,83.4996,83.4318,83.4845,4633.0
2018-09-28 13:20:00,110.88,110.93,110.85,110.93,20455.0,83.4996,83.5373,83.477,83.5373,20455.0
2018-09-28 13:25:00,110.9,110.95,110.89,110.94,15830.0,83.5147,83.5523,83.5071,83.5448,15830.0
2018-09-28 13:30:00,110.95,111.02,110.94,110.98,9919.0,83.5523,83.605,83.5448,83.5749,9919.0
2018-09-28 13:35:00,110.98,111.01,110.95,111.01,5137.0,83.5749,83.5975,83.5523,83.5975,5137.0
2018-09-28 13:40:00,111.01,111.02,110.98,110.99,6517.0,83.5975,83.605,83.5749,83.5824,6517.0
2018-09-28 13:45:00,111.02,111.02,110.91,110.95,5460.0,83.605,83.605,83.5222,83.5523,5460.0
2018-09-28 13:50:00,110.97,111.0,110.91,110.95,5260.0,83.5674,83.59,83.5222,83.5523,5260.0
2018-09-28 13:55:00,110.95,111.1,110.95,111.1,6754.0,83.5523,83.6653,83.5523,83.6653,6754.0
2018-09-28 14:00:00,111.09,111.17,111.06,111.06,10559.0,83.6578,83.718,83.6352,83.6352,10559.0
2018-09-28 14:05:00,111.05,111.08,110.94,110.94,6292.0,83.6276,83.6502,83.5448,83.5448,6292.0
2018-09-28 14:10:00,110.94,110.95,110.83,110.84,11781.0,83.5448,83.5523,83.462,83.4695,11781.0
2018-09-28 14:15:00,110.84,110.9,110.78,110.87,15973.0,83.4695,83.5147,83.4243,83.4921,15973.0
2018-09-28 14:20:00,110.87,110.92,110.8,110.88,5450.0,83.4921,83.5297,83.4394,83.4996,5450.0
2018-09-28 14:25:00,110.88,110.89,110.8,110.86,6491.0,83.4996,83.5071,83.4394,83.4845,6491.0
2018-09-28 14:30:00,110.87,110.87,110.82,110.83,4880.0,83.4921,83.4921,83.4544,83.462,4880.0
2018-09-28 14:35:00,110.82,110.9,110.81,110.9,5918.0,83.4544,83.5147,83.4469,83.5147,5918.0
2018-09-28 14:40:00,110.9,110.91,110.82,110.87,6798.0,83.5147,83.5222,83.4544,83.4921,6798.0
2018-09-28 14:45:00,110.86,110.92,110.86,110.89,5009.0,83.4845,83.5297,83.4845,83.5071,5009.0
2018-09-28 14:50:00,110.89,111.0,110.89,110.99,13996.0,83.5071,83.59,83.5071,83.5824,13996.0
2018-09-28 14:55:00,111.0,111.13,110.98,111.13,9412.0,83.59,83.6879,83.5749,83.6879,9412.0
2018-09-28 15:00:00,111.14,111.23,111.13,111.2,11167.0,83.6954,83.7632,83.6879,83.7406,11167.0
2018-09-28 15:05:00,111.2,111.23,111.14,111.23,15912.0,83.7406,83.7632,83.6954,83.7632,15912.0
2018-09-28 15:10:00,111.23,111.36,111.23,111.34,25891.0,83.7632,83.8611,83.7632,83.846,25891.0
2018-09-28 15:15:00,111.35,111.36,111.22,111.28,39443.0,83.8535,83.8611,83.7556,83.8008,39443.0
2018-09-28 15:20:00,111.28,111.39,111.26,111.37,10033.0,83.8008,83.8837,83.7858,83.8686,10033.0
2018-09-28 15:25:00,111.38,111.38,111.29,111.32,14019.0,83.8761,83.8761,83.8084,83.831,14019.0
2018-09-28 15:30:00,111.31,111.36,111.25,111.34,32037.0,83.8234,83.8611,83.7782,83.846,32037.0
2018-09-28 15:35:00,111.34,111.37,111.32,111.33,21585.0,83.846,83.8686,83.831,83.8385,21585.0
2018-09-28 15:40:00,111.33,111.36,111.27,111.3,78952.0,83.8385,83.8611,83.7933,83.8159,78952.0
2018-09-28 15:45:00,111.3,111.35,111.23,111.23,44131.0,83.8159,83.8535,83.7632,83.7632,44131.0
2018-09-28 15:50:00,111.23,111.25,111.1,111.11,60492.0,83.7632,83.7782,83.6653,83.6728,60492.0
2018-09-28 15:55:00,111.1,111.33,111.07,111.32,194509.0,83.6653,83.8385,83.6427,83.831,194509.0
2018-10-01 09:30:00,111.33,111.53,111.13,111.29,32140.0,83.8385,83.9891,83.6879,83.8084,32140.0
2018-10-01 09:35:00,111.27,111.32,111.09,111.15,16610.0,83.7933,83.831,83.6578,83.7029,16610.0
2018-10-01 09:40:00,111.18,111.37,111.18,111.27,29383.0,83.7255,83.8686,83.7255,83.7933,29383.0
2018-10-01 09:45:00,111.33,111.57,111.31,111.45,18661.0,83.8385,84.0192,83.8234,83.9289,18661.0
2018-10-01 09:50:00,111.49,111.56,111.45,111.56,13586.0,83.959,84.0117,83.9289,84.0117,13586.0
2018-10-01 09:55:00,111.52,111.69,111.5,111.57,14594.0,83.9816,84.1096,83.9665,84.0192,14594.0
2018-10-01 10:00:00,111.59,111.68,111.53,111.57,47616.0,84.0343,84.1021,83.9891,84.0192,47616.0
2018-10-01 10:05:00,111.59,111.6,111.38,111.38,55032.0,84.0343,84.0418,83.8761,83.8761,55032.0
2018-10-01 10:10:00,111.33,111.41,111.2,111.26,10997.0,83.8385,83.8987,83.7406,83.7858,10997.0
2018-10-01 10:15:00,111.27,111.39,111.27,111.39,12588.0,83.7933,83.8837,83.7933,83.8837,12588.0
2018-10-01 10:20:00,111.36,111.39,111.22,111.39,5321.0,83.8611,83.8837,83.7556,83.8837,5321.0
2018-10-01 10:25:00,111.45,111.46,111.33,111.36,7307.0,83.9289,83.9364,83.8385,83.8611,7307.0
2018-10-01 10:30:00,111.45,111.56,111.45,111.56,7763.0,83.9289,84.0117,83.9289,84.0117,7763.0
2018-10-01 10:35:00,111.53,111.57,111.51,111.54,6525.0,83.9891,84.0192,83.974,83.9966,6525.0
2018-10-01 10:40:00,111.54,111.62,111.48,111.56,34546.0,83.9966,84.0569,83.9514,84.0117,34546.0
2018-10-01 10:45:00,111.58,111.73,111.55,111.64,9077.0,84.0268,84.1397,84.0042,84.0719,9077.0
2018-10-01 10:50:00,111.61,111.65,111.57,111.58,8850.0,84.0493,84.0795,84.0192,84.0268,8850.0
2018-10-01 10:55:00,111.57,111.7,111.57,111.66,7992.0,84.0192,84.1171,84.0192,84.087,7992.0
2018-10-01 11:00:00,111.64,111.65,111.45,111.45,6700.0,84.0719,84.0795,83.9289,83.9289,6700.0
2018-10-01 11:05:00,111.5,111.58,111.5,111.55,7454.0,83.9665,84.0268,83.9665,84.0042,7454.0
2018-10-01 11:10:00,111.56,111.69,111.55,111.69,7586.0,84.0117,84.1096,84.0042,84.1096,7586.0
2018-10-01 11:15:00,111.69,111.8,111.68,111.7,10067.0,84.1096,84.1924,84.1021,84.1171,10067.0
2018-10-01 11:20:00,111.7,111.86,111.7,111.85,9767.0,84.1171,84.2376,84.1171,84.2301,9767.0
2018-10-01 11:25:00,111.84,111.9,111.77,111.78,14219.0,84.2225,84.2677,84.1698,84.1774,14219.0
2018-10-01 11:30:00,111.78,111.86,111.75,111.76,63223.0,84.1774,84.2376,84.1548,84.1623,63223.0
2018-10-01 11:35:00,111.76,111.87,111.75,111.86,15797.0,84.1623,84.2451,84.1548,84.2376,15797.0
2018-10-01 11:40:00,111.86,111.96,111.83,111.84,17649.0,84.2376,84.3129,84.215,84.2225,17649.0
2018-10-01 11:45:00,111.82,111.94,111.82,111.83,15423.0,84.2075,84.2979,84.2075,84.215,15423.0
2018-10-01 11:50:00,111.83,111.88,111.82,111.86,16771.0,84.215,84.2527,84.2075,84.2376,16771.0
2018-10-01 11:55:00,111.85,111.87,111.7,111.75,20476.0,84.2301,84.2451,84.1171,84.1548,20476.0
2018-10-01 12:00:00,111.75,111.81,111.55,111.59,14279.0,84.1548,84.2,84.0042,84.0343,14279.0
2018-10-01 12:05:00,111.58,111.58,111.49,111.51,7314.0,84.0268,84.0268,83.959,83.974,7314.0
2018-10-01 12:10:00,111.51,111.55,111.5,111.52,7566.0,83.974,84.0042,83.9665,83.9816,7566.0
2018-10-01 12:15:00,111.53,111.54,111.48,111.53,19053.0,83.9891,83.9966,83.9514,83.9891,19053.0
2018-10-01 12:20:00,111.55,111.55,111.47,111.49,17110.0,84.0042,84.0042,83.9439,83.959,17110.0
2018-10-01 12:25:00,111.49,111.5,111.36,111.36,8356.0,83.959,83.9665,83.8611,83.8611,8356.0
2018-10-01 12:30:00,111.37,111.37,111.31,111.34,7533.0,83.8686,83.8686,83.8234,83.846,7533.0
2018-10-01 12:35:00,111.34,111.36,111.29,111.33,9164.0,83.846,83.8611,83.8084,83.8385,9164.0
2018-10-01 12:40:00,111.33,111.33,111.14,111.23,13400.0,83.8385,83.8385,83.6954,83.7632,13400.0
2018-10-01 12:45:00,111.21,111.25,111.14,111.14,8306.0,83.7481,83.7782,83.6954,83.6954,8306.0
2018-10-01 12:50:00,111.14,111.22,111.14,111.2,6414.0,83.6954,83.7556,83.6954,83.7406,6414.0
2018-10-01 12:55:00,111.2,111.21,111.17,111.19,7320.0,83.7406,83.7481,83.718,83.7331,7320.0
2018-10-01 13:00:00,111.17,111.18,111.11,111.11,15463.0,83.718,83.7255,83.6728,83.6728,15463.0
2018-10-01 13:05:00,111.15,111.19,111.11,111.13,19384.0,83.7029,83.7331,83.6728,83.6879,19384.0
2018-10-01 13:10:00,111.14,111.14,111.0,111.02,8903.0,83.6954,83.6954,83.59,83.605,8903.0
2018-10-01 13:15:00,111.03,111.09,111.02,111.05,10429.0,83.6126,83.6578,83.605,83.6276,10429.0
2018-10-01 13:20:00,111.05,111.13,111.05,111.1,8866.0,83.6276,83.6879,83.6276,83.6653,8866.0
2018-10-01 13:25:00,111.1,111.11,111.05,111.05,7373.0,83.6653,83.6728,83.6276,83.6276,7373.0
2018-10-01 13:30:00,111.06,111.09,111.01,111.03,8571.0,83.6352,83.6578,83.5975,83.6126,8571.0
2018-10-01 13:35:00,111.04,111.07,111.04,111.07,5901.0,83.6201,83.6427,83.6201,83.6427,5901.0
2018-10-01 13:40:00,111.08,111.1,111.03,111.06,8604.0,83.6502,83.6653,83.6126,83.6352,8604.0
2018-10-01 13:45:00,111.07,111.08,111.05,111.07,8475.0,83.6427,83.6502,83.6276,83.6427,8475.0
2018-10-01 13:50:00,111.07,111.14,111.07,111.09,7143.0,83.6427,83.6954,83.6427,83.6578,7143.0
2018-10-01 13:55:00,111.09,111.09,111.03,111.08,7304.0,83.6578,83.6578,83.6126,83.6502,7304.0
2018-10-01 14:00:00,111.12,111.18,111.06,111.15,9526.0,83.6803,83.7255,83.6352,83.7029,9526.0
2018-10-01 14:05:00,111.17,111.22,111.13,111.16,8538.0,83.718,83.7556,83.6879,83.7105,8538.0
2018-10-01 14:10:00,111.16,111.17,111.14,111.15,11340.0,83.7105,83.718,83.6954,83.7029,11340.0
2018-10-01 14:15:00,111.15,111.15,111.08,111.09,8526.0,83.7029,83.7029,83.6502,83.6578,8526.0
2018-10-01 14:20:00,111.08,111.08,111.01,111.07,13779.0,83.6502,83.6502,83.5975,83.6427,13779.0
2018-10-01 14:25:00,111.08,111.12,111.07,111.11,7559.0,83.6502,83.6803,83.6427,83.6728,7559.0
2018-10-01 14:30:00,111.1,111.12,111.06,111.09,17976.0,83.6653,83.6803,83.6352,83.6578,17976.0
2018-10-01 14:35:00,111.1,111.11,111.05,111.06,7944.0,83.6653,83.6728,83.6276,83.6352,7944.0
2018-10-01 14:40:00,111.07,111.11,111.03,111.03,8246.0,83.6427,83.6728,83.6126,83.6126,8246.0
2018-10-01 14:45:00,111.02,111.09,111.02,111.08,7228.0,83.605,83.6578,83.605,83.6502,7228.0
2018-10-01 14:50:00,111.08,111.13,111.06,111.1,11992.0,83.6502,83.6879,83.6352,83.6653,11992.0
2018-10-01 14:55:00,111.09,111.11,111.07,111.09,26213.0,83.6578,83.6728,83.6427,83.6578,26213.0
2018-10-01 15:00:00,111.09,111.11,111.05,111.1,11661.0,83.6578,83.6728,83.6276,83.6653,11661.0
2018-10-01 15:05:00,111.1,111.11,111.0,111.0,12604.0,83.6653,83.6728,83.59,83.59,12604.0
2018-10-01 15:10:00,110.99,111.05,110.93,110.93,14042.0,83.5824,83.6276,83.5373,83.5373,14042.0
2018-10-01 15:15:00,110.92,110.92,110.71,110.78,15794.0,83.5297,83.5297,83.3716,83.4243,15794.0
2018-10-01 15:20:00,110.77,110.84,110.68,110.8,12822.0,83.4168,83.4695,83.349,83.4394,12822.0
2018-10-01 15:25:00,110.81,110.82,110.72,110.75,14775.0,83.4469,83.4544,83.3791,83.4017,14775.0
2018-10-01 15:30:00,110.75,110.82,110.73,110.76,51579.0,83.4017,83.4544,83.3866,83.4092,51579.0
2018-10-01 15:35:00,110.77,110.77,110.66,110.68,38307.0,83.4168,83.4168,83.3339,83.349,38307.0
2018-10-01 15:40:00,110.68,110.69,110.59,110.6,21776.0,83.349,83.3565,83.2812,83.2888,21776.0
2018-10-01 15:45:00,110.59,110.67,110.57,110.62,18639.0,83.2812,83.3415,83.2662,83.3038,18639.0
2018-10-01 15:50:00,110.61,110.67,110.6,110.65,23531.0,83.2963,83.3415,83.2888,83.3264,23531.0
2018-10-01 15:55:00,110.64,110.67,110.37,110.43,157752.0,83.3189,83.3415,83.1155,83.1607,157752.0
2018-10-02 09:30:00,110.45,110.73,109.9,109.9,21804.0,83.1758,83.3866,82.7616,82.7616,21804.0
2018-10-02 09:35:00,109.91,110.25,109.9,109.91,15546.0,82.7691,83.0252,82.7616,82.7691,15546.0
2018-10-02 09:40:00,109.99,110.36,109.92,110.31,15250.0,82.8294,83.108,82.7767,83.0704,15250.0
2018-10-02 09:45:00,110.34,110.35,110.19,110.24,7025.0,83.093,83.1005,82.98,83.0176,7025.0
2018-10-02 09:50:00,110.21,110.21,110.09,110.09,4400.0,82.9951,82.9951,82.9047,82.9047,4400.0
2018-10-02 09:55:00,110.07,110.19,109.91,110.07,45911.0,82.8896,82.98,82.7691,82.8896,45911.0
2018-10-02 10:00:00,110.03,110.03,109.98,110.02,20963.0,82.8595,82.8595,82.8219,82.852,20963.0
2018-10-02 10:05:00,110.02,110.09,109.96,110.09,22222.0,82.852,82.9047,82.8068,82.9047,22222.0
2018-10-02 10:10:00,110.08,110.09,109.85,109.99,39752.0,82.8972,82.9047,82.724,82.8294,39752.0
2018-10-02 10:15:00,109.92,110.0,109.85,109.97,13111.0,82.7767,82.8369,82.724,82.8143,13111.0
2018-10-02 10:20:00,110.0,110.14,109.93,110.09,8234.0,82.8369,82.9423,82.7842,82.9047,8234.0
2018-10-02 10:25:00,110.1,110.16,110.09,110.14,30400.0,82.9122,82.9574,82.9047,82.9423,30400.0
2018-10-02 10:30:00,110.13,110.17,109.91,110.06,9136.0,82.9348,82.9649,82.7691,82.8821,9136.0
2018-10-02 10:35:00,110.05,110.08,109.97,110.08,7793.0,82.8746,82.8972,82.8143,82.8972,7793.0
2018-10-02 10:40:00,110.02,110.1,110.0,110.0,5795.0,82.852,82.9122,82.8369,82.8369,5795.0
2018-10-02 10:45:00,109.99,110.11,109.97,110.09,19921.0,82.8294,82.9198,82.8143,82.9047,19921.0
2018-10-02 10:50:00,110.12,110.16,110.06,110.14,9886.0,82.9273,82.9574,82.8821,82.9423,9886.0
2018-10-02 10:55:00,110.14,110.15,110.07,110.1,6095.0,82.9423,82.9499,82.8896,82.9122,6095.0
2018-10-02 11:00:00,110.13,110.18,110.07,110.07,5402.0,82.9348,82.9725,82.8896,82.8896,5402.0
2018-10-02 11:05:00,110.06,110.06,109.96,109.98,3600.0,82.8821,82.8821,82.8068,82.8219,3600.0
2018-10-02 11:10:00,109.98,110.02,109.96,110.02,4430.0,82.8219,82.852,82.8068,82.852,4430.0
2018-10-02 11:15:00,110.0,110.03,109.96,110.0,10918.0,82.8369,82.8595,82.8068,82.8369,10918.0
2018-10-02 11:20:00,110.02,110.1,110.0,110.05,6365.0,82.852,82.9122,82.8369,82.8746,6365.0
2018-10-02 11:25:00,110.04,110.04,109.94,109.94,3598.0,82.867,82.867,82.7917,82.7917,3598.0
2018-10-02 11:30:00,110.0,110.05,109.97,109.97,5225.0,82.8369,82.8746,82.8143,82.8143,5225.0
2018-10-02 11:35:00,110.0,110.05,109.95,110.05,4893.0,82.8369,82.8746,82.7993,82.8746,4893.0
2018-10-02 11:40:00,110.03,110.07,109.96,110.0,4729.0,82.8595,82.8896,82.8068,82.8369,4729.0
2018-10-02 11:45:00,109.98,109.99,109.94,109.94,4129.0,82.8219,82.8294,82.7917,82.7917,4129.0
2018-10-02 11:50:00,109.98,110.02,109.97,110.02,6265.0,82.8219,82.852,82.8143,82.852,6265.0
2018-10-02 11:55:00,110.03,110.06,110.01,110.02,7137.0,82.8595,82.8821,82.8444,82.852,7137.0
2018-10-02 12:00:00,110.02,110.19,110.01,110.19,6797.0,82.852,82.98,82.8444,82.98,6797.0
2018-10-02 12:05:00,110.21,110.29,110.06,110.07,18697.0,82.9951,83.0553,82.8821,82.8896,18697.0
2018-10-02 12:10:00,110.09,110.14,109.98,110.01,34367.0,82.9047,82.9423,82.8219,82.8444,34367.0
2018-10-02 12:15:00,110.05,110.09,110.01,110.01,5765.0,82.8746,82.9047,82.8444,82.8444,5765.0
2018-10-02 12:20:00,110.02,110.14,110.02,110.04,5856.0,82.852,82.9423,82.852,82.867,5856.0
2018-10-02 12:25:00,110.05,110.12,110.05,110.06,3098.0,82.8746,82.9273,82.8746,82.8821,3098.0
2018-10-02 12:30:00,110.09,110.16,110.08,110.12,7717.0,82.9047,82.9574,82.8972,82.9273,7717.0
2018-10-02 12:35:00,110.14,110.21,110.11,110.16,6469.0,82.9423,82.9951,82.9198,82.9574,6469.0
2018-10-02 12:40:00,110.14,110.14,110.02,110.03,5905.0,82.9423,82.9423,82.852,82.8595,5905.0
2018-10-02 12:45:00,110.04,110.04,109.94,109.95,2295.0,82.867,82.867,82.7917,82.7993,2295.0
2018-10-02 12:50:00,109.94,110.0,109.94,110.0,4597.0,82.7917,82.8369,82.7917,82.8369,4597.0
2018-10-02 12:55:00,109.99,110.09,109.99,110.07,2900.0,82.8294,82.9047,82.8294,82.8896,2900.0
2018-10-02 13:00:00,110.08,110.1,109.95,109.97,7473.0,82.8972,82.9122,82.7993,82.8143,7473.0
2018-10-02 13:05:00,110.0,110.0,109.94,109.95,9080.0,82.8369,82.8369,82.7917,82.7993,9080.0
2018-10-02 13:10:00,109.96,109.96,109.83,109.88,4759.0,82.8068,82.8068,82.7089,82.7465,4759.0
2018-10-02 13:15:00,109.93,110.07,109.9,110.07,2942.0,82.7842,82.8896,82.7616,82.8896,2942.0
2018-10-02 13:20:00,110.05,110.06,109.98,110.01,3401.0,82.8746,82.8821,82.8219,82.8444,3401.0
2018-10-02 13:25:00,109.98,110.06,109.98,110.05,2172.0,82.8219,82.8821,82.8219,82.8746,2172.0
2018-10-02 13:30:00,110.01,110.04,109.93,109.93,6040.0,82.8444,82.867,82.7842,82.7842,6040.0
2018-10-02 13:35:00,109.95,109.99,109.92,109.94,9153.0,82.7993,82.8294,82.7767,82.7917,9153.0
2018-10-02 13:40:00,109.97,109.97,109.92,109.92,3900.0,82.8143,82.8143,82.7767,82.7767,3900.0
2018-10-02 13:45:00,109.94,109.98,109.89,109.92,6640.0,82.7917,82.8219,82.7541,82.7767,6640.0
2018-10-02 13:50:00,109.9,109.92,109.88,109.9,4406.0,82.7616,82.7767,82.7465,82.7616,4406.0
2018-10-02 13:55:00,109.89,109.89,109.84,109.86,7665.0,82.7541,82.7541,82.7164,82.7315,7665.0
2018-10-02 14:00:00,109.85,109.88,109.85,109.86,7909.0,82.724,82.7465,82.724,82.7315,7909.0
2018-10-02 14:05:00,109.86,109.88,109.85,109.87,5618.0,82.7315,82.7465,82.724,82.739,5618.0
2018-10-02 14:10:00,109.88,109.88,109.79,109.79,34598.0,82.7465,82.7465,82.6788,82.6788,34598.0
2018-10-02 14:15:00,109.81,110.0,109.79,109.97,59781.0,82.6938,82.8369,82.6788,82.8143,59781.0
2018-10-02 14:20:00,110.0,110.0,109.89,109.92,32958.0,82.8369,82.8369,82.7541,82.7767,32958.0
2018-10-02 14:25:00,109.94,109.98,109.94,109.95,10223.0,82.7917,82.8219,82.7917,82.7993,10223.0
2018-10-02 14:30:00,109.96,109.96,109.86,109.89,9553.0,82.8068,82.8068,82.7315,82.7541,9553.0
2018-10-02 14:35:00,109.9,109.94,109.89,109.91,9103.0,82.7616,82.7917,82.7541,82.7691,9103.0
2018-10-02 14:40:00,109.91,109.95,109.89,109.9,38420.0,82.7691,82.7993,82.7541,82.7616,38420.0
2018-10-02 14:45:00,109.89,109.98,109.88,109.95,12271.0,82.7541,82.8219,82.7465,82.7993,12271.0
2018-10-02 14:50:00,109.95,109.98,109.89,109.97,19258.0,82.7993,82.8219,82.7541,82.8143,19258.0
2018-10-02 14:55:00,109.97,109.97,109.89,109.93,12952.0,82.8143,82.8143,82.7541,82.7842,12952.0
2018-10-02 15:00:00,109.91,109.91,109.81,109.81,10631.0,82.7691,82.7691,82.6938,82.6938,10631.0
2018-10-02 15:05:00,109.83,109.85,109.78,109.82,17801.0,82.7089,82.724,82.6712,82.7014,17801.0
2018-10-02 15:10:00,109.85,109.85,109.77,109.79,6941.0,82.724,82.724,82.6637,82.6788,6941.0
2018-10-02 15:15:00,109.78,109.85,109.76,109.79,7301.0,82.6712,82.724,82.6562,82.6788,7301.0
2018-10-02 15:20:00,109.79,109.81,109.69,109.7,18760.0,82.6788,82.6938,82.6035,82.611,18760.0
2018-10-02 15:25:00,109.7,109.7,109.58,109.65,53332.0,82.611,82.611,82.5206,82.5733,53332.0
2018-10-02 15:30:00,109.69,109.75,109.62,109.64,55375.0,82.6035,82.6486,82.5507,82.5658,55375.0
2018-10-02 15:35:00,109.65,109.72,109.65,109.67,22139.0,82.5733,82.6261,82.5733,82.5884,22139.0
2018-10-02 15:40:00,109.67,109.74,109.55,109.56,28974.0,82.5884,82.6411,82.498,82.5056,28974.0
2018-10-02 15:45:00,109.55,109.55,109.38,109.43,50288.0,82.498,82.498,82.37,82.4077,50288.0
2018-10-02 15:50:00,109.44,109.44,109.31,109.34,64339.0,82.4152,82.4152,82.3173,82.3399,64339.0
2018-10-02 15:55:00,109.34,109.34,109.02,109.08,216124.0,82.3399,82.3399,82.0989,82.1441,216124.0
2018-10-03 09:30:00,109.28,109.45,109.18,109.44,14208.0,82.2947,82.4227,82.2194,82.4152,14208.0
2018-10-03 09:35:00,109.35,109.35,109.1,109.24,7377.0,82.3474,82.3474,82.1592,82.2646,7377.0
2018-10-03 09:40:00,109.25,109.27,109.12,109.18,7465.0,82.2721,82.2872,82.1742,82.2194,7465.0
2018-10-03 09:45:00,109.22,109.68,109.2,109.67,24083.0,82.2495,82.5959,82.2345,82.5884,24083.0
2018-10-03 09:50:00,109.66,109.66,109.36,109.36,4232.0,82.5809,82.5809,82.355,82.355,4232.0
2018-10-03 09:55:00,109.42,109.68,109.42,109.68,1688.0,82.4001,82.5959,82.4001,82.5959,1688.0
2018-10-03 10:00:00,109.72,109.82,109.7,109.81,8962.0,82.6261,82.7014,82.611,82.6938,8962.0
2018-10-03 10:05:00,109.79,109.79,109.68,109.73,5125.0,82.6788,82.6788,82.5959,82.6336,5125.0
2018-10-03 10:10:00,109.73,109.82,109.71,109.82,4185.0,82.6336,82.7014,82.6185,82.7014,4185.0
2018-10-03 10:15:00,109.85,109.86,109.73,109.85,19197.0,82.724,82.7315,82.6336,82.724,19197.0
2018-10-03 10:20:00,109.85,109.96,109.8,109.84,19584.0,82.724,82.8068,82.6863,82.7164,19584.0
2018-10-03 10:25:00,109.91,109.98,109.83,109.86,6972.0,82.7691,82.8219,82.7089,82.7315,6972.0
2018-10-03 10:30:00,109.88,110.01,109.81,109.82,7957.0,82.7465,82.8444,82.6938,82.7014,7957.0
2018-10-03 10:35:00,109.8,109.81,109.71,109.73,5378.0,82.6863,82.6938,82.6185,82.6336,5378.0
2018-10-03 10:40:00,109.74,109.74,109.63,109.7,7501.0,82.6411,82.6411,82.5583,82.611,7501.0
2018-10-03 10:45:00,109.69,109.9,109.64,109.89,4900.0,82.6035,82.7616,82.5658,82.7541,4900.0
2018-10-03 10:50:00,109.89,109.89,109.77,109.77,3968.0,82.7541,82.7541,82.6637,82.6637,3968.0
2018-10-03 10:55:00,109.74,109.87,109.74,109.87,4281.0,82.6411,82.739,82.6411,82.739,4281.0
2018-10-03 11:00:00,109.93,110.06,109.91,110.06,6215.0,82.7842,82.8821,82.7691,82.8821,6215.0
2018-10-03 11:05:00,110.06,110.12,109.97,110.12,14266.0,82.8821,82.9273,82.8143,82.9273,14266.0
2018-10-03 11:10:00,110.15,110.15,109.85,109.91,4882.0,82.9499,82.9499,82.724,82.7691,4882.0
2018-10-03 11:15:00,109.92,109.92,109.82,109.88,3000.0,82.7767,82.7767,82.7014,82.7465,3000.0
2018-10-03 11:20:00,109.89,109.92,109.81,109.92,3905.0,82.7541,82.7767,82.6938,82.7767,3905.0
2018-10-03 11:25:00,109.93,109.96,109.68,109.75,14999.0,82.7842,82.8068,82.5959,82.6486,14999.0
2018-10-03 11:30:00,109.75,109.75,109.6,109.65,16512.0,82.6486,82.6486,82.5357,82.5733,16512.0
2018-10-03 11:35:00,109.68,109.73,109.58,109.58,14860.0,82.5959,82.6336,82.5206,82.5206,14860.0
2018-10-03 11:40:00,109.58,109.65,109.55,109.6,5435.0,82.5206,82.5733,82.498,82.5357,5435.0
2018-10-03 11:45:00,109.56,109.59,109.5,109.59,6025.0,82.5056,82.5282,82.4604,82.5282,6025.0
2018-10-03 11:50:00,109.56,109.56,109.41,109.41,12661.0,82.5056,82.5056,82.3926,82.3926,12661.0
2018-10-03 11:55:00,109.42,109.5,109.35,109.48,10199.0,82.4001,82.4604,82.3474,82.4453,10199.0
2018-10-03 12:00:00,109.5,109.55,109.48,109.54,14286.0,82.4604,82.498,82.4453,82.4905,14286.0
2018-10-03 12:05:00,109.54,109.54,109.35,109.43,30424.0,82.4905,82.4905,82.3474,82.4077,30424.0
2018-10-03 12:10:00,109.42,109.43,109.35,109.39,9613.0,82.4001,82.4077,82.3474,82.3775,9613.0
2018-10-03 12:15:00,109.39,109.42,109.32,109.4,8039.0,82.3775,82.4001,82.3248,82.3851,8039.0
2018-10-03 12:20:00,109.4,109.41,109.24,109.24,7688.0,82.3851,82.3926,82.2646,82.2646,7688.0
2018-10-03 12:25:00,109.27,109.28,109.22,109.23,7210.0,82.2872,82.2947,82.2495,82.2571,7210.0
2018-10-03 12:30:00,109.23,109.27,109.14,109.16,9521.0,82.2571,82.2872,82.1893,82.2043,9521.0
2018-10-03 12:35:00,109.15,109.17,109.1,109.12,6818.0,82.1968,82.2119,82.1592,82.1742,6818.0
2018-10-03 12:40:00,109.13,109.16,109.07,109.09,12946.0,82.1817,82.2043,82.1366,82.1516,12946.0
2018-10-03 12:45:00,109.07,109.07,108.95,108.96,15496.0,82.1366,82.1366,82.0462,82.0537,15496.0
2018-10-03 12:50:00,108.97,108.99,108.91,108.96,14356.0,82.0613,82.0763,82.0161,82.0537,14356.0
2018-10-03 12:55:00,108.96,109.07,108.95,109.05,31765.0,82.0537,82.1366,82.0462,82.1215,31765.0
2018-10-03 13:00:00,109.04,109.04,108.79,108.79,16585.0,82.114,82.114,81.9257,81.9257,16585.0
2018-10-03 13:05:00,108.78,108.94,108.75,108.84,14726.0,81.9182,82.0387,81.8956,81.9634,14726.0
2018-10-03 13:10:00,108.87,108.89,108.8,108.88,15726.0,81.986,82.001,81.9332,81.9935,15726.0
2018-10-03 13:15:00,108.9,108.92,108.8,108.83,41999.0,82.0085,82.0236,81.9332,81.9558,41999.0
2018-10-03 13:20:00,108.82,108.99,108.82,108.84,75165.0,81.9483,82.0763,81.9483,81.9634,75165.0
2018-10-03 13:25:00,108.87,108.99,108.87,108.96,35969.0,81.986,82.0763,81.986,82.0537,35969.0
2018-10-03 13:30:00,108.96,108.99,108.93,108.94,8982.0,82.0537,82.0763,82.0311,82.0387,8982.0
2018-10-03 13:35:00,108.93,108.95,108.82,108.83,14543.0,82.0311,82.0462,81.9483,81.9558,14543.0
2018-10-03 13:40:00,108.83,108.91,108.82,108.85,6563.0,81.9558,82.0161,81.9483,81.9709,6563.0
2018-10-03 13:45:00,108.86,108.94,108.86,108.91,5954.0,81.9784,82.0387,81.9784,82.0161,5954.0
2018-10-03 13:50:00,108.9,108.93,108.87,108.9,12686.0,82.0085,82.0311,81.986,82.0085,12686.0
2018-10-03 13:55:00,108.91,108.91,108.82,108.83,10275.0,82.0161,82.0161,81.9483,81.9558,10275.0
2018-10-03 14:00:00,108.83,108.92,108.8,108.89,12926.0,81.9558,82.0236,81.9332,82.001,12926.0
2018-10-03 14:05:00,108.92,109.06,108.91,109.04,19536.0,82.0236,82.129,82.0161,82.114,19536.0
2018-10-03 14:10:00,109.01,109.03,108.97,109.01,9400.0,82.0914,82.1064,82.0613,82.0914,9400.0
2018-10-03 14:15:00,109.02,109.08,109.01,109.03,7893.0,82.0989,82.1441,82.0914,82.1064,7893.0
2018-10-03 14:20:00,109.05,109.13,109.03,109.11,10158.0,82.1215,82.1817,82.1064,82.1667,10158.0
2018-10-03 14:25:00,109.08,109.1,109.01,109.02,9711.0,82.1441,82.1592,82.0914,82.0989,9711.0
2018-10-03 14:30:00,109.01,109.03,108.83,108.84,13353.0,82.0914,82.1064,81.9558,81.9634,13353.0
2018-10-03 14:35:00,108.8,108.8,108.44,108.47,19033.0,81.9332,81.9332,81.6621,81.6847,19033.0
2018-10-03 14:40:00,108.48,108.49,108.17,108.18,14475.0,81.6923,81.6998,81.4588,81.4663,14475.0
2018-10-03 14:45:00,108.15,108.26,108.11,108.11,13579.0,81.4437,81.5266,81.4136,81.4136,13579.0
2018-10-03 14:50:00,108.12,108.16,107.92,107.95,14059.0,81.4212,81.4513,81.2705,81.2931,14059.0
2018-10-03 14:55:00,107.95,108.15,107.79,108.15,16707.0,81.2931,81.4437,81.1726,81.4437,16707.0
2018-10-03 15:00:00,108.14,108.41,108.14,108.41,55223.0,81.4362,81.6395,81.4362,81.6395,55223.0
2018-10-03 15:05:00,108.39,108.56,108.35,108.46,12706.0,81.6245,81.7525,81.5944,81.6772,12706.0
2018-10-03 15:10:00,108.51,108.53,108.31,108.4,13794.0,81.7148,81.7299,81.5642,81.632,13794.0
2018-10-03 15:15:00,108.44,108.48,108.38,108.41,13586.0,81.6621,81.6923,81.617,81.6395,13586.0
2018-10-03 15:20:00,108.41,108.52,108.35,108.38,14253.0,81.6395,81.7224,81.5944,81.617,14253.0
2018-10-03 15:25:00,108.37,108.51,108.33,108.51,24885.0,81.6094,81.7148,81.5793,81.7148,24885.0
2018-10-03 15:30:00,108.53,108.66,108.51,108.65,39624.0,81.7299,81.8278,81.7148,81.8203,39624.0
2018-10-03 15:35:00,108.65,108.71,108.6,108.64,23074.0,81.8203,81.8655,81.7826,81.8127,23074.0
2018-10-03 15:40:00,108.64,108.65,108.6,108.62,47906.0,81.8127,81.8203,81.7826,81.7977,47906.0
2018-10-03 15:45:00,108.62,108.79,108.57,108.76,35236.0,81.7977,81.9257,81.76,81.9031,35236.0
2018-10-03 15:50:00,108.77,108.89,108.72,108.85,37943.0,81.9106,82.001,81.873,81.9709,37943.0
2018-10-03 15:55:00,108.85,108.95,108.81,108.83,65313.0,81.9709,82.0462,81.9408,81.9558,65313.0
2018-10-04 09:30:00,108.44,108.5,108.1,108.47,10758.0,81.6621,81.7073,81.4061,81.6847,10758.0
2018-10-04 09:35:00,108.49,108.61,108.37,108.56,5400.0,81.6998,81.7902,81.6094,81.7525,5400.0
2018-10-04 09:40:00,108.52,108.55,108.41,108.47,19139.0,81.7224,81.745,81.6395,81.6847,19139.0
2018-10-04 09:45:00,108.47,108.5,107.84,107.85,41671.0,81.6847,81.7073,81.2103,81.2178,41671.0
2018-10-04 09:50:00,107.8,107.89,107.54,107.54,35435.0,81.1802,81.248,80.9844,80.9844,35435.0
2018-10-04 09:55:00,107.55,107.73,107.52,107.64,15457.0,80.9919,81.1275,80.9693,81.0597,15457.0
2018-10-04 10:00:00,107.56,107.65,107.45,107.45,14710.0,80.9994,81.0672,80.9166,80.9166,14710.0
2018-10-04 10:05:00,107.45,107.5,107.19,107.44,26787.0,80.9166,80.9543,80.7208,80.9091,26787.0
2018-10-04 10:10:00,107.42,107.66,107.42,107.66,11400.0,80.894,81.0747,80.894,81.0747,11400.0
2018-10-04 10:15:00,107.62,107.78,107.62,107.63,5892.0,81.0446,81.1651,81.0446,81.0522,5892.0
2018-10-04 10:20:00,107.67,107.7,107.37,107.5,10106.0,81.0823,81.1049,80.8564,80.9543,10106.0
2018-10-04 10:25:00,107.48,107.81,107.48,107.77,9049.0,80.9392,81.1877,80.9392,81.1576,9049.0
2018-10-04 10:30:00,107.77,107.87,107.69,107.8,14037.0,81.1576,81.2329,81.0973,81.1802,14037.0
2018-10-04 10:35:00,107.8,107.85,107.72,107.84,10415.0,81.1802,81.2178,81.1199,81.2103,10415.0
2018-10-04 10:40:00,107.85,108.0,107.82,108.0,48867.0,81.2178,81.3308,81.1952,81.3308,48867.0
2018-10-04 10:45:00,108.0,108.06,107.84,107.84,7668.0,81.3308,81.376,81.2103,81.2103,7668.0
2018-10-04 10:50:00,107.81,107.86,107.74,107.75,6979.0,81.1877,81.2254,81.135,81.1425,6979.0
2018-10-04 10:55:00,107.79,107.98,107.76,107.94,3615.0,81.1726,81.3157,81.1501,81.2856,3615.0
2018-10-04 11:00:00,107.89,107.91,107.83,107.91,1200.0,81.248,81.263,81.2028,81.263,1200.0
2018-10-04 11:05:00,107.89,107.89,107.75,107.77,3900.0,81.248,81.248,81.1425,81.1576,3900.0
2018-10-04 11:10:00,107.77,107.77,107.59,107.7,4703.0,81.1576,81.1576,81.022,81.1049,4703.0
2018-10-04 11:15:00,107.72,107.82,107.68,107.77,3163.0,81.1199,81.1952,81.0898,81.1576,3163.0
2018-10-04 11:20:00,107.78,107.78,107.65,107.78,7475.0,81.1651,81.1651,81.0672,81.1651,7475.0
2018-10-04 11:25:00,107.78,107.95,107.74,107.89,8030.0,81.1651,81.2931,81.135,81.248,8030.0
2018-10-04 11:30:00,107.9,107.96,107.83,107.96,8100.0,81.2555,81.3007,81.2028,81.3007,8100.0
2018-10-04 11:35:00,107.95,108.0,107.91,107.91,16086.0,81.2931,81.3308,81.263,81.263,16086.0
2018-10-04 11:40:00,107.91,107.93,107.84,107.88,14595.0,81.263,81.2781,81.2103,81.2404,14595.0
2018-10-04 11:45:00,107.9,108.29,107.89,108.2,19675.0,81.2555,81.5492,81.248,81.4814,19675.0
2018-10-04 11:50:00,108.26,108.5,108.24,108.5,9712.0,81.5266,81.7073,81.5115,81.7073,9712.0
2018-10-04 11:55:00,108.52,108.62,108.46,108.49,8417.0,81.7224,81.7977,81.6772,81.6998,8417.0
2018-10-04 12:00:00,108.5,108.74,108.48,108.7,10811.0,81.7073,81.8881,81.6923,81.8579,10811.0
2018-10-04 12:05:00,108.67,108.88,108.67,108.77,6801.0,81.8353,81.9935,81.8353,81.9106,6801.0
2018-10-04 12:10:00,108.74,108.79,108.58,108.63,6333.0,81.8881,81.9257,81.7676,81.8052,6333.0
2018-10-04 12:15:00,108.64,108.65,108.52,108.52,7545.0,81.8127,81.8203,81.7224,81.7224,7545.0
2018-10-04 12:20:00,108.54,108.54,108.37,108.42,5167.0,81.7374,81.7374,81.6094,81.6471,5167.0
2018-10-04 12:25:00,108.45,108.45,108.32,108.41,7008.0,81.6697,81.6697,81.5718,81.6395,7008.0
2018-10-04 12:30:00,108.43,108.52,108.41,108.51,10543.0,81.6546,81.7224,81.6395,81.7148,10543.0
2018-10-04 12:35:00,108.49,108.51,108.44,108.46,6195.0,81.6998,81.7148,81.6621,81.6772,6195.0
2018-10-04 12:40:00,108.44,108.45,108.4,108.42,1938.0,81.6621,81.6697,81.632,81.6471,1938.0
2018-10-04 12:45:00,108.43,108.58,108.42,108.57,17923.0,81.6546,81.7676,81.6471,81.76,17923.0
2018-10-04 12:50:00,108.55,108.58,108.53,108.54,6018.0,81.745,81.7676,81.7299,81.7374,6018.0
2018-10-04 12:55:00,108.55,108.62,108.52,108.55,6540.0,81.745,81.7977,81.7224,81.745,6540.0
2018-10-04 13:00:00,108.53,108.57,108.37,108.37,4768.0,81.7299,81.76,81.6094,81.6094,4768.0
2018-10-04 13:05:00,108.4,108.43,108.31,108.36,2600.0,81.632,81.6546,81.5642,81.6019,2600.0
2018-10-04 13:10:00,108.32,108.37,108.25,108.33,6857.0,81.5718,81.6094,81.5191,81.5793,6857.0
2018-10-04 13:15:00,108.32,108.38,108.31,108.38,4135.0,81.5718,81.617,81.5642,81.617,4135.0
2018-10-04 13:20:00,108.38,108.4,108.32,108.39,4069.0,81.617,81.632,81.5718,81.6245,4069.0
2018-10-04 13:25:00,108.37,108.37,108.24,108.28,4644.0,81.6094,81.6094,81.5115,81.5416,4644.0
2018-10-04 13:30:00,108.26,108.28,108.13,108.13,3203.0,81.5266,81.5416,81.4287,81.4287,3203.0
2018-10-04 13:35:00,108.13,108.32,108.12,108.31,5900.0,81.4287,81.5718,81.4212,81.5642,5900.0
2018-10-04 13:40:00,108.31,108.45,108.31,108.45,6000.0,81.5642,81.6697,81.5642,81.6697,6000.0
2018-10-04 13:45:00,108.46,108.49,108.39,108.45,7804.0,81.6772,81.6998,81.6245,81.6697,7804.0
2018-10-04 13:50:00,108.4,108.49,108.39,108.42,6445.0,81.632,81.6998,81.6245,81.6471,6445.0
2018-10-04 13:55:00,108.42,108.42,108.35,108.42,2294.0,81.6471,81.6471,81.5944,81.6471,2294.0
2018-10-04 14:00:00,108.39,108.46,108.33,108.45,6595.0,81.6245,81.6772,81.5793,81.6697,6595.0
2018-10-04 14:05:00,108.4,108.45,108.26,108.26,11494.0,81.632,81.6697,81.5266,81.5266,11494.0
2018-10-04 14:10:00,108.25,108.28,108.18,108.27,5675.0,81.5191,81.5416,81.4663,81.5341,5675.0
2018-10-04 14:15:00,108.23,108.24,108.05,108.05,7714.0,81.504,81.5115,81.3684,81.3684,7714.0
2018-10-04 14:20:00,108.06,108.12,108.0,108.09,11310.0,81.376,81.4212,81.3308,81.3986,11310.0
2018-10-04 14:25:00,108.09,108.16,108.04,108.07,11122.0,81.3986,81.4513,81.3609,81.3835,11122.0
2018-10-04 14:30:00,108.05,108.15,108.04,108.15,3574.0,81.3684,81.4437,81.3609,81.4437,3574.0
2018-10-04 14:35:00,108.1,108.27,108.1,108.26,8307.0,81.4061,81.5341,81.4061,81.5266,8307.0
2018-10-04 14:40:00,108.23,108.23,108.1,108.1,12711.0,81.504,81.504,81.4061,81.4061,12711.0
2018-10-04 14:45:00,108.1,108.24,108.09,108.21,5880.0,81.4061,81.5115,81.3986,81.4889,5880.0
2018-10-04 14:50:00,108.21,108.26,108.19,108.25,4799.0,81.4889,81.5266,81.4739,81.5191,4799.0
2018-10-04 14:55:00,108.3,108.4,108.26,108.4,4751.0,81.5567,81.632,81.5266,81.632,4751.0
2018-10-04 15:00:00,108.35,108.44,108.33,108.39,6267.0,81.5944,81.6621,81.5793,81.6245,6267.0
2018-10-04 15:05:00,108.37,108.48,108.37,108.46,7264.0,81.6094,81.6923,81.6094,81.6772,7264.0
2018-10-04 15:10:00,108.48,108.48,108.35,108.35,96367.0,81.6923,81.6923,81.5944,81.5944,96367.0
2018-10-04 15:15:00,108.37,108.41,108.28,108.31,4043.0,81.6094,81.6395,81.5416,81.5642,4043.0
2018-10-04 15:20:00,108.31,108.31,108.21,108.24,5937.0,81.5642,81.5642,81.4889,81.5115,5937.0
2018-10-04 15:25:00,108.24,108.32,108.21,108.23,6926.0,81.5115,81.5718,81.4889,81.504,6926.0
2018-10-04 15:30:00,108.24,108.37,108.22,108.3,8753.0,81.5115,81.6094,81.4965,81.5567,8753.0
2018-10-04 15:35:00,108.29,108.33,108.24,108.3,6797.0,81.5492,81.5793,81.5115,81.5567,6797.0
2018-10-04 15:40:00,108.3,108.41,108.25,108.39,10202.0,81.5567,81.6395,81.5191,81.6245,10202.0
2018-10-04 15:45:00,108.39,108.53,108.39,108.46,17778.0,81.6245,81.7299,81.6245,81.6772,17778.0
2018-10-04 15:50:00,108.46,108.47,108.37,108.45,25679.0,81.6772,81.6847,81.6094,81.6697,25679.0
2018-10-04 15:55:00,108.46,108.46,108.26,108.32,70607.0,81.6772,81.6772,81.5266,81.5718,70607.0
2018-10-05 09:30:00,108.41,108.63,108.13,108.49,13537.0,81.6395,81.8052,81.4287,81.6998,13537.0
2018-10-05 09:35:00,108.51,108.76,108.5,108.73,5250.0,81.7148,81.9031,81.7073,81.8805,5250.0
2018-10-05 09:40:00,108.69,108.97,108.63,108.88,6202.0,81.8504,82.0613,81.8052,81.9935,6202.0
2018-10-05 09:45:00,108.98,109.16,108.93,108.94,5288.0,82.0688,82.2043,82.0311,82.0387,5288.0
2018-10-05 09:50:00,108.9,108.9,108.7,108.72,9805.0,82.0085,82.0085,81.8579,81.873,9805.0
2018-10-05 09:55:00,108.8,109.03,108.72,108.86,6331.0,81.9332,82.1064,81.873,81.9784,6331.0
2018-10-05 10:00:00,108.86,108.93,108.77,108.87,14190.0,81.9784,82.0311,81.9106,81.986,14190.0
2018-10-05 10:05:00,108.83,108.93,108.69,108.69,12691.0,81.9558,82.0311,81.8504,81.8504,12691.0
2018-10-05 10:10:00,108.7,108.73,108.64,108.68,1740.0,81.8579,81.8805,81.8127,81.8429,1740.0
2018-10-05 10:15:00,108.68,108.81,108.67,108.79,5621.0,81.8429,81.9408,81.8353,81.9257,5621.0
2018-10-05 10:20:00,108.83,108.87,108.82,108.82,2291.0,81.9558,81.986,81.9483,81.9483,2291.0
2018-10-05 10:25:00,108.8,108.87,108.77,108.83,2990.0,81.9332,81.986,81.9106,81.9558,2990.0
2018-10-05 10:30:00,108.79,108.83,108.69,108.69,1450.0,81.9257,81.9558,81.8504,81.8504,1450.0
2018-10-05 10:35:00,108.76,108.8,108.69,108.69,3814.0,81.9031,81.9332,81.8504,81.8504,3814.0
2018-10-05 10:40:00,108.67,108.84,108.67,108.77,2600.0,81.8353,81.9634,81.8353,81.9106,2600.0
2018-10-05 10:45:00,108.77,109.02,108.76,108.95,6827.0,81.9106,82.0989,81.9031,82.0462,6827.0
2018-10-05 10:50:00,108.95,109.11,108.95,109.11,4431.0,82.0462,82.1667,82.0462,82.1667,4431.0
2018-10-05 10:55:00,109.09,109.11,108.95,108.97,2800.0,82.1516,82.1667,82.0462,82.0613,2800.0
2018-10-05 11:00:00,109.0,109.0,108.83,108.83,7952.0,82.0839,82.0839,81.9558,81.9558,7952.0
2018-10-05 11:05:00,108.82,108.96,108.77,108.96,2700.0,81.9483,82.0537,81.9106,82.0537,2700.0
2018-10-05 11:10:00,108.95,109.13,108.95,109.13,5632.0,82.0462,82.1817,82.0462,82.1817,5632.0
2018-10-05 11:15:00,109.14,109.3,109.11,109.29,5074.0,82.1893,82.3098,82.1667,82.3022,5074.0
2018-10-05 11:20:00,109.29,109.29,109.2,109.24,5594.0,82.3022,82.3022,82.2345,82.2646,5594.0
2018-10-05 11:25:00,109.24,109.32,109.22,109.3,6714.0,82.2646,82.3248,82.2495,82.3098,6714.0
2018-10-05 11:30:00,109.27,109.38,109.24,109.25,8813.0,82.2872,82.37,82.2646,82.2721,8813.0
2018-10-05 11:35:00,109.26,109.3,109.13,109.14,4572.0,82.2796,82.3098,82.1817,82.1893,4572.0
2018-10-05 11:40:00,109.11,109.18,109.06,109.18,2522.0,82.1667,82.2194,82.129,82.2194,2522.0
2018-10-05 11:45:00,109.18,109.26,109.13,109.21,4074.0,82.2194,82.2796,82.1817,82.242,4074.0
2018-10-05 11:50:00,109.17,109.29,109.07,109.07,3654.0,82.2119,82.3022,82.1366,82.1366,3654.0
2018-10-05 11:55:00,109.07,109.13,108.93,108.96,6925.0,82.1366,82.1817,82.0311,82.0537,6925.0
2018-10-05 12:00:00,108.95,109.04,108.89,109.0,6701.0,82.0462,82.114,82.001,82.0839,6701.0
2018-10-05 12:05:00,109.0,109.11,108.99,109.08,3529.0,82.0839,82.1667,82.0763,82.1441,3529.0
2018-10-05 12:10:00,109.0,109.04,108.93,108.93,4503.0,82.0839,82.114,82.0311,82.0311,4503.0
2018-10-05 12:15:00,108.94,109.0,108.92,108.93,2450.0,82.0387,82.0839,82.0236,82.0311,2450.0
2018-10-05 12:20:00,108.95,108.97,108.91,108.91,3148.0,82.0462,82.0613,82.0161,82.0161,3148.0
2018-10-05 12:25:00,108.93,108.99,108.89,108.92,3400.0,82.0311,82.0763,82.001,82.0236,3400.0
2018-10-05 12:30:00,108.9,109.0,108.9,108.97,9246.0,82.0085,82.0839,82.0085,82.0613,9246.0
2018-10-05 12:35:00,108.94,109.19,108.91,109.19,17917.0,82.0387,82.2269,82.0161,82.2269,17917.0
2018-10-05 12:40:00,109.17,109.22,109.14,109.21,8980.0,82.2119,82.2495,82.1893,82.242,8980.0
2018-10-05 12:45:00,109.23,109.34,109.18,109.28,39885.0,82.2571,82.3399,82.2194,82.2947,39885.0
2018-10-05 12:50:00,109.26,109.29,109.21,109.27,9734.0,82.2796,82.3022,82.242,82.2872,9734.0
2018-10-05 12:55:00,109.3,109.34,109.25,109.28,6621.0,82.3098,82.3399,82.2721,82.2947,6621.0
2018-10-05 13:00:00,109.26,109.26,109.19,109.22,2621.0,82.2796,82.2796,82.2269,82.2495,2621.0
2018-10-05 13:05:00,109.21,109.29,109.13,109.13,8975.0,82.242,82.3022,82.1817,82.1817,8975.0
2018-10-05 13:10:00,109.13,109.22,109.1,109.2,8498.0,82.1817,82.2495,82.1592,82.2345,8498.0
2018-10-05 13:15:00,109.23,109.25,109.19,109.19,3501.0,82.2571,82.2721,82.2269,82.2269,3501.0
2018-10-05 13:20:00,109.17,109.27,109.15,109.27,2750.0,82.2119,82.2872,82.1968,82.2872,2750.0
2018-10-05 13:25:00,109.28,109.33,109.26,109.3,43517.0,82.2947,82.3324,82.2796,82.3098,43517.0
2018-10-05 13:30:00,109.3,109.36,109.14,109.14,51092.0,82.3098,82.355,82.1893,82.1893,51092.0
2018-10-05 13:35:00,109.17,109.27,109.13,109.27,11714.0,82.2119,82.2872,82.1817,82.2872,11714.0
2018-10-05 13:40:00,109.28,109.36,109.28,109.36,5906.0,82.2947,82.355,82.2947,82.355,5906.0
2018-10-05 13:45:00,109.32,109.42,109.29,109.42,10864.0,82.3248,82.4001,82.3022,82.4001,10864.0
2018-10-05 13:50:00,109.42,109.42,109.29,109.38,7132.0,82.4001,82.4001,82.3022,82.37,7132.0
2018-10-05 13:55:00,109.39,109.4,109.31,109.36,3410.0,82.3775,82.3851,82.3173,82.355,3410.0
2018-10-05 14:00:00,109.32,109.32,109.24,109.25,2523.0,82.3248,82.3248,82.2646,82.2721,2523.0
2018-10-05 14:05:00,109.24,109.24,109.19,109.19,4958.0,82.2646,82.2646,82.2269,82.2269,4958.0
2018-10-05 14:10:00,109.17,109.21,109.17,109.2,3165.0,82.2119,82.242,82.2119,82.2345,3165.0
2018-10-05 14:15:00,109.18,109.2,109.09,109.14,2168.0,82.2194,82.2345,82.1516,82.1893,2168.0
2018-10-05 14:20:00,109.14,109.27,109.13,109.27,8288.0,82.1893,82.2872,82.1817,82.2872,8288.0
2018-10-05 14:25:00,109.25,109.27,109.16,109.21,10180.0,82.2721,82.2872,82.2043,82.242,10180.0
2018-10-05 14:30:00,109.22,109.23,109.14,109.14,17192.0,82.2495,82.2571,82.1893,82.1893,17192.0
2018-10-05 14:35:00,109.15,109.15,109.08,109.09,17288.0,82.1968,82.1968,82.1441,82.1516,17288.0
2018-10-05 14:40:00,109.09,109.14,109.06,109.13,8174.0,82.1516,82.1893,82.129,82.1817,8174.0
2018-10-05 14:45:00,109.15,109.17,109.12,109.13,3764.0,82.1968,82.2119,82.1742,82.1817,3764.0
2018-10-05 14:50:00,109.12,109.13,108.97,109.01,8753.0,82.1742,82.1817,82.0613,82.0914,8753.0
2018-10-05 14:55:00,109.01,109.18,109.01,109.17,8151.0,82.0914,82.2194,82.0914,82.2119,8151.0
2018-10-05 15:00:00,109.17,109.2,109.1,109.1,12444.0,82.2119,82.2345,82.1592,82.1592,12444.0
2018-10-05 15:05:00,109.1,109.18,108.97,108.97,17491.0,82.1592,82.2194,82.0613,82.0613,17491.0
2018-10-05 15:10:00,108.95,108.95,108.73,108.73,5197.0,82.0462,82.0462,81.8805,81.8805,5197.0
2018-10-05 15:15:00,108.74,108.86,108.74,108.81,12637.0,81.8881,81.9784,81.8881,81.9408,12637.0
2018-10-05 15:20:00,108.81,108.92,108.79,108.89,35695.0,81.9408,82.0236,81.9257,82.001,35695.0
2018-10-05 15:25:00,108.88,109.0,108.87,109.0,11212.0,81.9935,82.0839,81.986,82.0839,11212.0
2018-10-05 15:30:00,108.97,109.0,108.88,108.88,17043.0,82.0613,82.0839,81.9935,81.9935,17043.0
2018-10-05 15:35:00,108.87,108.88,108.69,108.69,12890.0,81.986,81.9935,81.8504,81.8504,12890.0
2018-10-05 15:40:00,108.67,108.87,108.64,108.87,17609.0,81.8353,81.986,81.8127,81.986,17609.0
2018-10-05 15:45:00,108.84,108.94,108.83,108.86,20227.0,81.9634,82.0387,81.9558,81.9784,20227.0
2018-10-05 15:50:00,108.86,108.86,108.8,108.83,29066.0,81.9784,81.9784,81.9332,81.9558,29066.0
2018-10-05 15:55:00,108.82,108.87,108.63,108.72,72126.0,81.9483,81.986,81.8052,81.873,72126.0
2018-10-08 09:30:00,108.98,109.76,108.95,109.68,32378.0,82.0688,82.6562,82.0462,82.5959,32378.0
2018-10-08 09:35:00,109.63,109.89,109.58,109.77,20294.0,82.5583,82.7541,82.5206,82.6637,20294.0
2018-10-08 09:40:00,109.81,109.82,109.66,109.77,14291.0,82.6938,82.7014,82.5809,82.6637,14291.0
2018-10-08 09:45:00,109.75,109.88,109.45,109.45,11419.0,82.6486,82.7465,82.4227,82.4227,11419.0
2018-10-08 09:50:00,109.44,109.44,109.32,109.41,11365.0,82.4152,82.4152,82.3248,82.3926,11365.0
2018-10-08 09:55:00,109.39,109.41,109.19,109.31,7825.0,82.3775,82.3926,82.2269,82.3173,7825.0
2018-10-08 10:00:00,109.34,109.62,109.33,109.56,11751.0,82.3399,82.5507,82.3324,82.5056,11751.0
2018-10-08 10:05:00,109.53,109.55,109.36,109.39,4972.0,82.483,82.498,82.355,82.3775,4972.0
2018-10-08 10:10:00,109.39,109.66,109.39,109.63,7162.0,82.3775,82.5809,82.3775,82.5583,7162.0
2018-10-08 10:15:00,109.59,109.7,109.56,109.62,6467.0,82.5282,82.611,82.5056,82.5507,6467.0
2018-10-08 10:20:00,109.61,109.64,109.55,109.61,6898.0,82.5432,82.5658,82.498,82.5432,6898.0
2018-10-08 10:25:00,109.59,109.73,109.58,109.65,18238.0,82.5282,82.6336,82.5206,82.5733,18238.0
2018-10-08 10:30:00,109.69,109.81,109.65,109.81,15389.0,82.6035,82.6938,82.5733,82.6938,15389.0
2018-10-08 10:35:00,109.82,109.83,109.77,109.81,12159.0,82.7014,82.7089,82.6637,82.6938,12159.0
2018-10-08 10:40:00,109.81,109.89,109.73,109.87,12676.0,82.6938,82.7541,82.6336,82.739,12676.0
2018-10-08 10:45:00,109.89,109.99,109.89,109.98,5117.0,82.7541,82.8294,82.7541,82.8219,5117.0
2018-10-08 10:50:00,110.0,110.08,109.95,110.03,10040.0,82.8369,82.8972,82.7993,82.8595,10040.0
2018-10-08 10:55:00,110.04,110.09,110.03,110.09,5655.0,82.867,82.9047,82.8595,82.9047,5655.0
2018-10-08 11:00:00,110.08,110.22,110.05,110.17,21770.0,82.8972,83.0026,82.8746,82.9649,21770.0
2018-10-08 11:05:00,110.17,110.18,110.09,110.13,11081.0,82.9649,82.9725,82.9047,82.9348,11081.0
2018-10-08 11:10:00,110.13,110.25,110.11,110.25,12947.0,82.9348,83.0252,82.9198,83.0252,12947.0
2018-10-08 11:15:00,110.23,110.65,110.22,110.61,16884.0,83.0101,83.3264,83.0026,83.2963,16884.0
2018-10-08 11:20:00,110.59,110.73,110.56,110.71,14352.0,83.2812,83.3866,83.2586,83.3716,14352.0
2018-10-08 11:25:00,110.7,110.89,110.69,110.87,19066.0,83.3641,83.5071,83.3565,83.4921,19066.0
2018-10-08 11:30:00,110.87,110.87,110.64,110.79,41838.0,83.4921,83.4921,83.3189,83.4318,41838.0
2018-10-08 11:35:00,110.77,110.94,110.68,110.91,21283.0,83.4168,83.5448,83.349,83.5222,21283.0
2018-10-08 11:40:00,110.9,111.07,110.83,110.86,17338.0,83.5147,83.6427,83.462,83.4845,17338.0
2018-10-08 11:45:00,110.85,110.88,110.5,110.5,34775.0,83.477,83.4996,83.2134,83.2134,34775.0
2018-10-08 11:50:00,110.49,110.54,110.46,110.51,7435.0,83.2059,83.2436,83.1833,83.221,7435.0
2018-10-08 11:55:00,110.54,110.71,110.52,110.68,42336.0,83.2436,83.3716,83.2285,83.349,42336.0
2018-10-08 12:00:00,110.67,110.67,110.55,110.57,3556.0,83.3415,83.3415,83.2511,83.2662,3556.0
2018-10-08 12:05:00,110.56,110.59,110.48,110.53,4067.0,83.2586,83.2812,83.1984,83.236,4067.0
2018-10-08 12:10:00,110.54,110.59,110.46,110.59,7394.0,83.2436,83.2812,83.1833,83.2812,7394.0
2018-10-08 12:15:00,110.54,110.57,110.39,110.45,10511.0,83.2436,83.2662,83.1306,83.1758,10511.0
2018-10-08 12:20:00,110.44,110.5,110.42,110.49,5927.0,83.1683,83.2134,83.1532,83.2059,5927.0
2018-10-08 12:25:00,110.49,110.5,110.38,110.42,9555.0,83.2059,83.2134,83.1231,83.1532,9555.0
2018-10-08 12:30:00,110.43,110.43,110.38,110.43,3666.0,83.1607,83.1607,83.1231,83.1607,3666.0
2018-10-08 12:35:00,110.43,110.44,110.33,110.36,7140.0,83.1607,83.1683,83.0854,83.108,7140.0
2018-10-08 12:40:00,110.39,110.41,110.35,110.37,2207.0,83.1306,83.1457,83.1005,83.1155,2207.0
2018-10-08 12:45:00,110.4,110.56,110.4,110.54,7678.0,83.1381,83.2586,83.1381,83.2436,7678.0
2018-10-08 12:50:00,110.5,110.59,110.49,110.58,7100.0,83.2134,83.2812,83.2059,83.2737,7100.0
2018-10-08 12:55:00,110.57,110.66,110.57,110.63,5547.0,83.2662,83.3339,83.2662,83.3113,5547.0
2018-10-08 13:00:00,110.65,110.75,110.65,110.74,7364.0,83.3264,83.4017,83.3264,83.3942,7364.0
2018-10-08 13:05:00,110.7,110.74,110.62,110.74,5991.0,83.3641,83.3942,83.3038,83.3942,5991.0
2018-10-08 13:10:00,110.7,110.74,110.64,110.74,7037.0,83.3641,83.3942,83.3189,83.3942,7037.0
2018-10-08 13:15:00,110.73,110.75,110.65,110.67,4508.0,83.3866,83.4017,83.3264,83.3415,4508.0
2018-10-08 13:20:00,110.69,110.76,110.63,110.69,14679.0,83.3565,83.4092,83.3113,83.3565,14679.0
2018-10-08 13:25:00,110.72,110.74,110.63,110.64,22825.0,83.3791,83.3942,83.3113,83.3189,22825.0
2018-10-08 13:30:00,110.65,110.76,110.65,110.72,45968.0,83.3264,83.4092,83.3264,83.3791,45968.0
2018-10-08 13:35:00,110.72,110.81,110.71,110.74,16307.0,83.3791,83.4469,83.3716,83.3942,16307.0
2018-10-08 13:40:00,110.75,110.78,110.69,110.69,11774.0,83.4017,83.4243,83.3565,83.3565,11774.0
2018-10-08 13:45:00,110.69,110.76,110.69,110.7,7353.0,83.3565,83.4092,83.3565,83.3641,7353.0
2018-10-08 13:50:00,110.68,110.69,110.55,110.55,5265.0,83.349,83.3565,83.2511,83.2511,5265.0
2018-10-08 13:55:00,110.52,110.58,110.48,110.48,18471.0,83.2285,83.2737,83.1984,83.1984,18471.0
2018-10-08 14:00:00,110.48,110.56,110.45,110.53,18572.0,83.1984,83.2586,83.1758,83.236,18572.0
2018-10-08 14:05:00,110.55,110.59,110.51,110.54,29732.0,83.2511,83.2812,83.221,83.2436,29732.0
2018-10-08 14:10:00,110.54,110.54,110.39,110.52,10080.0,83.2436,83.2436,83.1306,83.2285,10080.0
2018-10-08 14:15:00,110.54,110.72,110.5,110.68,56810.0,83.2436,83.3791,83.2134,83.349,56810.0
2018-10-08 14:20:00,110.67,110.8,110.62,110.62,41424.0,83.3415,83.4394,83.3038,83.3038,41424.0
2018-10-08 14:25:00,110.64,110.75,110.62,110.74,41968.0,83.3189,83.4017,83.3038,83.3942,41968.0
2018-10-08 14:30:00,110.76,110.8,110.63,110.66,4616.0,83.4092,83.4394,83.3113,83.3339,4616.0
2018-10-08 14:35:00,110.64,110.67,110.56,110.57,6206.0,83.3189,83.3415,83.2586,83.2662,6206.0
2018-10-08 14:40:00,110.57,110.6,110.53,110.57,5905.0,83.2662,83.2888,83.236,83.2662,5905.0
2018-10-08 14:45:00,110.57,110.62,110.57,110.57,15725.0,83.2662,83.3038,83.2662,83.2662,15725.0
2018-10-08 14:50:00,110.57,110.62,110.54,110.59,54253.0,83.2662,83.3038,83.2436,83.2812,54253.0
2018-10-08 14:55:00,110.6,110.6,110.49,110.52,37000.0,83.2888,83.2888,83.2059,83.2285,37000.0
2018-10-08 15:00:00,110.52,110.54,110.42,110.42,39364.0,83.2285,83.2436,83.1532,83.1532,39364.0
2018-10-08 15:05:00,110.39,110.43,110.33,110.39,60600.0,83.1306,83.1607,83.0854,83.1306,60600.0
2018-10-08 15:10:00,110.39,110.51,110.38,110.43,41316.0,83.1306,83.221,83.1231,83.1607,41316.0
2018-10-08 15:15:00,110.43,110.45,110.37,110.4,26328.0,83.1607,83.1758,83.1155,83.1381,26328.0
2018-10-08 15:20:00,110.4,110.46,110.36,110.38,16681.0,83.1381,83.1833,83.108,83.1231,16681.0
2018-10-08 15:25:00,110.39,110.48,110.39,110.42,33746.0,83.1306,83.1984,83.1306,83.1532,33746.0
2018-10-08 15:30:00,110.44,110.49,110.39,110.47,17926.0,83.1683,83.2059,83.1306,83.1909,17926.0
2018-10-08 15:35:00,110.47,110.5,110.44,110.46,19070.0,83.1909,83.2134,83.1683,83.1833,19070.0
2018-10-08 15:40:00,110.46,110.5,110.45,110.47,19946.0,83.1833,83.2134,83.1758,83.1909,19946.0
2018-10-08 15:45:00,110.46,110.48,110.4,110.45,41672.0,83.1833,83.1984,83.1381,83.1758,41672.0
2018-10-08 15:50:00,110.46,110.47,110.44,110.46,42278.0,83.1833,83.1909,83.1683,83.1833,42278.0
2018-10-08 15:55:00,110.46,110.47,110.27,110.3,174811.0,83.1833,83.1909,83.0402,83.0628,174811.0
2018-10-09 09:30:00,110.31,110.66,110.19,110.19,32646.0,83.0704,83.3339,82.98,82.98,32646.0
2018-10-09 09:35:00,110.32,110.49,110.22,110.49,157029.0,83.0779,83.2059,83.0026,83.2059,157029.0
2018-10-09 09:40:00,110.53,110.78,110.49,110.74,50585.0,83.236,83.4243,83.2059,83.3942,50585.0
2018-10-09 09:45:00,110.76,111.43,110.72,111.43,65676.0,83.4092,83.9138,83.3791,83.9138,65676.0
2018-10-09 09:50:00,111.32,111.48,111.12,111.12,14364.0,83.831,83.9514,83.6803,83.6803,14364.0
2018-10-09 09:55:00,111.11,111.54,111.11,111.54,20065.0,83.6728,83.9966,83.6728,83.9966,20065.0
2018-10-09 10:00:00,111.54,111.74,111.41,111.66,36339.0,83.9966,84.1472,83.8987,84.087,36339.0
2018-10-09 10:05:00,111.59,111.76,111.54,111.61,8047.0,84.0343,84.1623,83.9966,84.0493,8047.0
2018-10-09 10:10:00,111.6,111.69,111.49,111.69,13974.0,84.0418,84.1096,83.959,84.1096,13974.0
2018-10-09 10:15:00,111.72,111.91,111.72,111.88,15187.0,84.1322,84.2753,84.1322,84.2527,15187.0
2018-10-09 10:20:00,111.88,111.88,111.59,111.77,18074.0,84.2527,84.2527,84.0343,84.1698,18074.0
2018-10-09 10:25:00,111.73,111.76,111.45,111.51,9561.0,84.1397,84.1623,83.9289,83.974,9561.0
2018-10-09 10:30:00,111.49,111.56,111.37,111.53,16116.0,83.959,84.0117,83.8686,83.9891,16116.0
2018-10-09 10:35:00,111.52,111.62,111.4,111.61,12012.0,83.9816,84.0569,83.8912,84.0493,12012.0
2018-10-09 10:40:00,111.59,111.78,111.59,111.73,20941.0,84.0343,84.1774,84.0343,84.1397,20941.0
2018-10-09 10:45:00,111.76,111.9,111.58,111.88,63437.0,84.1623,84.2677,84.0268,84.2527,63437.0
2018-10-09 10:50:00,111.9,112.07,111.9,111.9,48139.0,84.2677,84.3958,84.2677,84.2677,48139.0
2018-10-09 10:55:00,111.9,111.94,111.77,111.83,11031.0,84.2677,84.2979,84.1698,84.215,11031.0
2018-10-09 11:00:00,111.86,111.98,111.59,111.59,10049.0,84.2376,84.328,84.0343,84.0343,10049.0
2018-10-09 11:05:00,111.6,111.81,111.59,111.74,23835.0,84.0418,84.2,84.0343,84.1472,23835.0
2018-10-09 11:10:00,111.76,111.88,111.62,111.62,12264.0,84.1623,84.2527,84.0569,84.0569,12264.0
2018-10-09 11:15:00,111.63,111.72,111.47,111.7,14977.0,84.0644,84.1322,83.9439,84.1171,14977.0
2018-10-09 11:20:00,111.7,111.79,111.66,111.7,10882.0,84.1171,84.1849,84.087,84.1171,10882.0
2018-10-09 11:25:00,111.67,111.73,111.56,111.66,13975.0,84.0945,84.1397,84.0117,84.087,13975.0
2018-10-09 11:30:00,111.66,111.66,111.49,111.56,20534.0,84.087,84.087,83.959,84.0117,20534.0
2018-10-09 11:35:00,111.57,111.57,111.36,111.4,17104.0,84.0192,84.0192,83.8611,83.8912,17104.0
2018-10-09 11:40:00,111.44,111.56,111.41,111.46,9573.0,83.9213,84.0117,83.8987,83.9364,9573.0
2018-10-09 11:45:00,111.43,111.46,111.35,111.35,22251.0,83.9138,83.9364,83.8535,83.8535,22251.0
2018-10-09 11:50:00,111.36,111.36,111.21,111.29,18420.0,83.8611,83.8611,83.7481,83.8084,18420.0
2018-10-09 11:55:00,111.27,111.4,111.26,111.27,9833.0,83.7933,83.8912,83.7858,83.7933,9833.0
2018-10-09 12:00:00,111.27,111.35,111.14,111.35,34293.0,83.7933,83.8535,83.6954,83.8535,34293.0
2018-10-09 12:05:00,111.35,111.37,111.22,111.22,25107.0,83.8535,83.8686,83.7556,83.7556,25107.0
2018-10-09 12:10:00,111.2,111.29,111.2,111.27,14983.0,83.7406,83.8084,83.7406,83.7933,14983.0
2018-10-09 12:15:00,111.28,111.3,111.13,111.15,14454.0,83.8008,83.8159,83.6879,83.7029,14454.0
2018-10-09 12:20:00,111.13,111.13,110.95,110.97,10405.0,83.6879,83.6879,83.5523,83.5674,10405.0
2018-10-09 12:25:00,110.95,111.09,110.95,111.05,8917.0,83.5523,83.6578,83.5523,83.6276,8917.0
2018-10-09 12:30:00,111.04,111.12,111.03,111.07,12921.0,83.6201,83.6803,83.6126,83.6427,12921.0
2018-10-09 12:35:00,111.07,111.19,111.07,111.18,8406.0,83.6427,83.7331,83.6427,83.7255,8406.0
2018-10-09 12:40:00,111.17,111.27,111.16,111.2,13273.0,83.718,83.7933,83.7105,83.7406,13273.0
2018-10-09 12:45:00,111.2,111.28,111.14,111.25,16076.0,83.7406,83.8008,83.6954,83.7782,16076.0
2018-10-09 12:50:00,111.27,111.3,111.19,111.23,12254.0,83.7933,83.8159,83.7331,83.7632,12254.0
2018-10-09 12:55:00,111.23,111.25,111.13,111.13,9235.0,83.7632,83.7782,83.6879,83.6879,9235.0
2018-10-09 13:00:00,111.12,111.16,110.97,111.01,14518.0,83.6803,83.7105,83.5674,83.5975,14518.0
2018-10-09 13:05:00,111.0,111.01,110.95,110.96,9662.0,83.59,83.5975,83.5523,83.5599,9662.0
2018-10-09 13:10:00,110.96,111.02,110.81,110.91,31990.0,83.5599,83.605,83.4469,83.5222,31990.0
2018-10-09 13:15:00,110.88,110.93,110.83,110.87,7100.0,83.4996,83.5373,83.462,83.4921,7100.0
2018-10-09 13:20:00,110.87,110.9,110.82,110.87,9460.0,83.4921,83.5147,83.4544,83.4921,9460.0
2018-10-09 13:25:00,110.86,110.94,110.86,110.86,5570.0,83.4845,83.5448,83.4845,83.4845,5570.0
2018-10-09 13:30:00,110.84,110.88,110.79,110.79,6683.0,83.4695,83.4996,83.4318,83.4318,6683.0
2018-10-09 13:35:00,110.78,110.82,110.74,110.76,5214.0,83.4243,83.4544,83.3942,83.4092,5214.0
2018-10-09 13:40:00,110.74,110.8,110.73,110.76,5785.0,83.3942,83.4394,83.3866,83.4092,5785.0
2018-10-09 13:45:00,110.76,110.81,110.73,110.8,5556.0,83.4092,83.4469,83.3866,83.4394,5556.0
2018-10-09 13:50:00,110.8,110.94,110.8,110.94,14979.0,83.4394,83.5448,83.4394,83.5448,14979.0
2018-10-09 13:55:00,110.95,111.17,110.95,111.16,18364.0,83.5523,83.718,83.5523,83.7105,18364.0
2018-10-09 14:00:00,111.16,111.21,111.15,111.17,7892.0,83.7105,83.7481,83.7029,83.718,7892.0
2018-10-09 14:05:00,111.16,111.24,111.13,111.18,14619.0,83.7105,83.7707,83.6879,83.7255,14619.0
2018-10-09 14:10:00,111.19,111.24,111.17,111.24,7128.0,83.7331,83.7707,83.718,83.7707,7128.0
2018-10-09 14:15:00,111.26,111.31,111.19,111.3,10879.0,83.7858,83.8234,83.7331,83.8159,10879.0
2018-10-09 14:20:00,111.31,111.41,111.29,111.37,9000.0,83.8234,83.8987,83.8084,83.8686,9000.0
2018-10-09 14:25:00,111.37,111.41,111.32,111.35,7407.0,83.8686,83.8987,83.831,83.8535,7407.0
2018-10-09 14:30:00,111.36,111.4,111.32,111.34,10262.0,83.8611,83.8912,83.831,83.846,10262.0
2018-10-09 14:35:00,111.33,111.42,111.32,111.42,11750.0,83.8385,83.9063,83.831,83.9063,11750.0
2018-10-09 14:40:00,111.43,111.49,111.4,111.4,40361.0,83.9138,83.959,83.8912,83.8912,40361.0
2018-10-09 14:45:00,111.41,111.41,111.24,111.31,97513.0,83.8987,83.8987,83.7707,83.8234,97513.0
2018-10-09 14:50:00,111.29,111.41,111.29,111.41,9647.0,83.8084,83.8987,83.8084,83.8987,9647.0
2018-10-09 14:55:00,111.41,111.42,111.34,111.38,14262.0,83.8987,83.9063,83.846,83.8761,14262.0
2018-10-09 15:00:00,111.4,111.41,111.2,111.21,14390.0,83.8912,83.8987,83.7406,83.7481,14390.0
2018-10-09 15:05:00,111.23,111.31,111.23,111.27,13550.0,83.7632,83.8234,83.7632,83.7933,13550.0
2018-10-09 15:10:00,111.27,111.3,111.23,111.29,11079.0,83.7933,83.8159,83.7632,83.8084,11079.0
2018-10-09 15:15:00,111.28,111.29,111.13,111.13,11136.0,83.8008,83.8084,83.6879,83.6879,11136.0
2018-10-09 15:20:00,111.14,111.14,111.03,111.03,15717.0,83.6954,83.6954,83.6126,83.6126,15717.0
2018-10-09 15:25:00,111.03,111.07,110.93,110.98,15827.0,83.6126,83.6427,83.5373,83.5749,15827.0
2018-10-09 15:30:00,110.97,110.97,110.91,110.97,17531.0,83.5674,83.5674,83.5222,83.5674,17531.0
2018-10-09 15:35:00,110.96,111.06,110.96,111.05,23959.0,83.5599,83.6352,83.5599,83.6276,23959.0
2018-10-09 15:40:00,111.05,111.13,111.05,111.06,21438.0,83.6276,83.6879,83.6276,83.6352,21438.0
2018-10-09 15:45:00,111.05,111.14,111.02,111.13,34767.0,83.6276,83.6954,83.605,83.6879,34767.0
2018-10-09 15:50:00,111.13,111.13,111.05,111.09,47171.0,83.6879,83.6879,83.6276,83.6578,47171.0
2018-10-09 15:55:00,111.1,111.18,111.05,111.09,96310.0,83.6653,83.7255,83.6276,83.6578,96310.0
2018-10-10 09:30:00,111.07,111.07,110.33,110.49,14878.0,83.6427,83.6427,83.0854,83.2059,14878.0
2018-10-10 09:35:00,110.38,110.9,110.38,110.84,7906.0,83.1231,83.5147,83.1231,83.4695,7906.0
2018-10-10 09:40:00,110.88,111.26,110.88,111.26,2630.0,83.4996,83.7858,83.4996,83.7858,2630.0
2018-10-10 09:45:00,111.25,111.5,110.96,111.02,18764.0,83.7782,83.9665,83.5599,83.605,18764.0
2018-10-10 09:50:00,111.16,111.23,111.03,111.15,17210.0,83.7105,83.7632,83.6126,83.7029,17210.0
2018-10-10 09:55:00,111.17,111.3,111.15,111.26,2445.0,83.718,83.8159,83.7029,83.7858,2445.0
2018-10-10 10:00:00,111.19,111.29,111.08,111.11,10063.0,83.7331,83.8084,83.6502,83.6728,10063.0
2018-10-10 10:05:00,111.09,111.14,110.97,111.0,29842.0,83.6578,83.6954,83.5674,83.59,29842.0
2018-10-10 10:10:00,111.02,111.08,110.93,111.08,49778.0,83.605,83.6502,83.5373,83.6502,49778.0
2018-10-10 10:15:00,111.08,111.08,110.89,110.97,12036.0,83.6502,83.6502,83.5071,83.5674,12036.0
2018-10-10 10:20:00,110.95,110.97,110.73,110.79,8822.0,83.5523,83.5674,83.3866,83.4318,8822.0
2018-10-10 10:25:00,110.77,110.78,110.42,110.59,15763.0,83.4168,83.4243,83.1532,83.2812,15763.0
2018-10-10 10:30:00,110.58,110.66,110.5,110.6,22426.0,83.2737,83.3339,83.2134,83.2888,22426.0
2018-10-10 10:35:00,110.58,110.69,110.56,110.69,11416.0,83.2737,83.3565,83.2586,83.3565,11416.0
2018-10-10 10:40:00,110.7,110.73,110.54,110.56,27459.0,83.3641,83.3866,83.2436,83.2586,27459.0
2018-10-10 10:45:00,110.56,110.73,110.5,110.73,10638.0,83.2586,83.3866,83.2134,83.3866,10638.0
2018-10-10 10:50:00,110.76,110.78,110.68,110.7,8107.0,83.4092,83.4243,83.349,83.3641,8107.0
2018-10-10 10:55:00,110.7,110.87,110.68,110.87,18800.0,83.3641,83.4921,83.349,83.4921,18800.0
2018-10-10 11:00:00,110.82,110.87,110.68,110.69,9445.0,83.4544,83.4921,83.349,83.3565,9445.0
2018-10-10 11:05:00,110.67,110.84,110.67,110.79,11721.0,83.3415,83.4695,83.3415,83.4318,11721.0
2018-10-10 11:10:00,110.79,110.79,110.7,110.7,3922.0,83.4318,83.4318,83.3641,83.3641,3922.0
2018-10-10 11:15:00,110.74,110.76,110.65,110.69,6512.0,83.3942,83.4092,83.3264,83.3565,6512.0
2018-10-10 11:20:00,110.73,110.76,110.64,110.69,7847.0,83.3866,83.4092,83.3189,83.3565,7847.0
2018-10-10 11:25:00,110.71,110.73,110.59,110.62,28850.0,83.3716,83.3866,83.2812,83.3038,28850.0
2018-10-10 11:30:00,110.64,110.64,110.48,110.59,76345.0,83.3189,83.3189,83.1984,83.2812,76345.0
2018-10-10 11:35:00,110.56,110.68,110.56,110.58,7227.0,83.2586,83.349,83.2586,83.2737,7227.0
2018-10-10 11:40:00,110.55,110.6,110.47,110.47,4461.0,83.2511,83.2888,83.1909,83.1909,4461.0
2018-10-10 11:45:00,110.45,110.57,110.36,110.4,38564.0,83.1758,83.2662,83.108,83.1381,38564.0
2018-10-10 11:50:00,110.41,110.63,110.38,110.61,9193.0,83.1457,83.3113,83.1231,83.2963,9193.0
2018-10-10 11:55:00,110.57,110.64,110.5,110.56,39333.0,83.2662,83.3189,83.2134,83.2586,39333.0
2018-10-10 12:00:00,110.6,110.63,110.54,110.59,12306.0,83.2888,83.3113,83.2436,83.2812,12306.0
2018-10-10 12:05:00,110.59,110.63,110.54,110.63,11840.0,83.2812,83.3113,83.2436,83.3113,11840.0
2018-10-10 12:10:00,110.63,110.71,110.63,110.69,19275.0,83.3113,83.3716,83.3113,83.3565,19275.0
2018-10-10 12:15:00,110.7,110.82,110.68,110.8,21628.0,83.3641,83.4544,83.349,83.4394,21628.0
2018-10-10 12:20:00,110.78,110.86,110.74,110.74,4188.0,83.4243,83.4845,83.3942,83.3942,4188.0
2018-10-10 12:25:00,110.71,110.73,110.64,110.67,3117.0,83.3716,83.3866,83.3189,83.3415,3117.0
2018-10-10 12:30:00,110.71,110.71,110.56,110.59,2781.0,83.3716,83.3716,83.2586,83.2812,2781.0
2018-10-10 12:35:00,110.59,110.6,110.47,110.5,92064.0,83.2812,83.2888,83.1909,83.2134,92064.0
2018-10-10 12:40:00,110.5,110.6,110.49,110.55,7924.0,83.2134,83.2888,83.2059,83.2511,7924.0
2018-10-10 12:45:00,110.54,110.73,110.53,110.65,5888.0,83.2436,83.3866,83.236,83.3264,5888.0
2018-10-10 12:50:00,110.63,110.67,110.53,110.53,3907.0,83.3113,83.3415,83.236,83.236,3907.0
2018-10-10 12:55:00,110.53,110.55,110.41,110.43,5467.0,83.236,83.2511,83.1457,83.1607,5467.0
2018-10-10 13:00:00,110.37,110.38,110.2,110.2,12696.0,83.1155,83.1231,82.9875,82.9875,12696.0
2018-10-10 13:05:00,110.23,110.24,110.09,110.11,7199.0,83.0101,83.0176,82.9047,82.9198,7199.0
2018-10-10 13:10:00,110.12,110.23,110.09,110.2,8364.0,82.9273,83.0101,82.9047,82.9875,8364.0
2018-10-10 13:15:00,110.2,110.25,110.11,110.25,6707.0,82.9875,83.0252,82.9198,83.0252,6707.0
2018-10-10 13:20:00,110.21,110.22,110.09,110.11,4638.0,82.9951,83.0026,82.9047,82.9198,4638.0
2018-10-10 13:25:00,110.14,110.23,110.05,110.06,31691.0,82.9423,83.0101,82.8746,82.8821,31691.0
2018-10-10 13:30:00,110.07,110.23,110.07,110.21,6894.0,82.8896,83.0101,82.8896,82.9951,6894.0
2018-10-10 13:35:00,110.25,110.31,110.18,110.31,3534.0,83.0252,83.0704,82.9725,83.0704,3534.0
2018-10-10 13:40:00,110.32,110.33,110.22,110.26,2530.0,83.0779,83.0854,83.0026,83.0327,2530.0
2018-10-10 13:45:00,110.27,110.29,110.23,110.25,5100.0,83.0402,83.0553,83.0101,83.0252,5100.0
2018-10-10 13:50:00,110.24,110.26,110.19,110.2,4809.0,83.0176,83.0327,82.98,82.9875,4809.0
2018-10-10 13:55:00,110.22,110.22,110.08,110.13,3119.0,83.0026,83.0026,82.8972,82.9348,3119.0
2018-10-10 14:00:00,110.1,110.11,110.05,110.06,9264.0,82.9122,82.9198,82.8746,82.8821,9264.0
2018-10-10 14:05:00,110.04,110.18,109.98,110.12,122114.0,82.867,82.9725,82.8219,82.9273,122114.0
2018-10-10 14:10:00,110.1,110.13,109.91,109.97,10160.0,82.9122,82.9348,82.7691,82.8143,10160.0
2018-10-10 14:15:00,109.96,110.13,109.96,110.09,9012.0,82.8068,82.9348,82.8068,82.9047,9012.0
2018-10-10 14:20:00,110.09,110.17,110.03,110.17,5221.0,82.9047,82.9649,82.8595,82.9649,5221.0
2018-10-10 14:25:00,110.12,110.17,110.05,110.17,5700.0,82.9273,82.9649,82.8746,82.9649,5700.0
2018-10-10 14:30:00,110.17,110.17,109.98,109.98,9427.0,82.9649,82.9649,82.8219,82.8219,9427.0
2018-10-10 14:35:00,109.98,110.09,109.95,110.09,9123.0,82.8219,82.9047,82.7993,82.9047,9123.0
2018-10-10 14:40:00,110.04,110.13,110.04,110.04,9128.0,82.867,82.9348,82.867,82.867,9128.0
2018-10-10 14:45:00,110.04,110.09,110.0,110.0,9051.0,82.867,82.9047,82.8369,82.8369,9051.0
2018-10-10 14:50:00,110.0,110.04,109.82,109.86,28030.0,82.8369,82.867,82.7014,82.7315,28030.0
2018-10-10 14:55:00,109.84,109.87,109.65,109.7,10729.0,82.7164,82.739,82.5733,82.611,10729.0
2018-10-10 15:00:00,109.69,109.72,109.53,109.55,18415.0,82.6035,82.6261,82.483,82.498,18415.0
2018-10-10 15:05:00,109.56,109.57,109.41,109.43,24840.0,82.5056,82.5131,82.3926,82.4077,24840.0
2018-10-10 15:10:00,109.42,109.44,109.08,109.08,25175.0,82.4001,82.4152,82.1441,82.1441,25175.0
2018-10-10 15:15:00,109.07,109.22,108.91,109.14,57733.0,82.1366,82.2495,82.0161,82.1893,57733.0
2018-10-10 15:20:00,109.15,109.22,108.95,109.12,47467.0,82.1968,82.2495,82.0462,82.1742,47467.0
2018-10-10 15:25:00,109.15,109.15,108.97,109.05,74815.0,82.1968,82.1968,82.0613,82.1215,74815.0
2018-10-10 15:30:00,109.03,109.06,108.94,109.01,188471.0,82.1064,82.129,82.0387,82.0914,188471.0
2018-10-10 15:35:00,109.02,109.22,108.97,109.21,135551.0,82.0989,82.2495,82.0613,82.242,135551.0
2018-10-10 15:40:00,109.21,109.25,109.1,109.17,78021.0,82.242,82.2721,82.1592,82.2119,78021.0
2018-10-10 15:45:00,109.13,109.37,108.93,109.36,86494.0,82.1817,82.3625,82.0311,82.355,86494.0
2018-10-10 15:50:00,109.35,109.35,109.0,109.01,125819.0,82.3474,82.3474,82.0839,82.0914,125819.0
2018-10-10 15:55:00,108.99,108.99,108.7,108.72,129969.0,82.0763,82.0763,81.8579,81.873,129969.0
2018-10-11 09:30:00,108.98,108.98,108.27,108.64,29698.0,82.0688,82.0688,81.5341,81.8127,29698.0
2018-10-11 09:35:00,108.67,108.84,108.47,108.51,13958.0,81.8353,81.9634,81.6847,81.7148,13958.0
2018-10-11 09:40:00,108.52,108.59,108.24,108.47,7520.0,81.7224,81.7751,81.5115,81.6847,7520.0
2018-10-11 09:45:00,108.48,108.62,108.03,108.13,19966.0,81.6923,81.7977,81.3534,81.4287,19966.0
2018-10-11 09:50:00,108.08,108.08,107.51,107.51,13610.0,81.391,81.391,80.9618,80.9618,13610.0
2018-10-11 09:55:00,107.6,107.64,107.29,107.61,27414.0,81.0296,81.0597,80.7961,81.0371,27414.0
2018-10-11 10:00:00,107.71,108.28,107.71,108.17,16941.0,81.1124,81.5416,81.1124,81.4588,16941.0
2018-10-11 10:05:00,108.24,108.49,108.19,108.32,16614.0,81.5115,81.6998,81.4739,81.5718,16614.0
2018-10-11 10:10:00,108.39,108.5,108.23,108.4,10701.0,81.6245,81.7073,81.504,81.632,10701.0
2018-10-11 10:15:00,108.32,108.41,108.12,108.24,8145.0,81.5718,81.6395,81.4212,81.5115,8145.0
2018-10-11 10:20:00,108.24,108.27,107.96,107.99,9562.0,81.5115,81.5341,81.3007,81.3233,9562.0
2018-10-11 10:25:00,108.03,108.2,107.97,107.97,14311.0,81.3534,81.4814,81.3082,81.3082,14311.0
2018-10-11 10:30:00,107.99,108.15,107.93,107.93,13820.0,81.3233,81.4437,81.2781,81.2781,13820.0
2018-10-11 10:35:00,107.91,107.96,107.75,107.84,7646.0,81.263,81.3007,81.1425,81.2103,7646.0
2018-10-11 10:40:00,107.78,107.95,107.76,107.93,11978.0,81.1651,81.2931,81.1501,81.2781,11978.0
2018-10-11 10:45:00,108.0,108.03,107.85,107.9,5327.0,81.3308,81.3534,81.2178,81.2555,5327.0
2018-10-11 10:50:00,107.86,107.91,107.77,107.84,5970.0,81.2254,81.263,81.1576,81.2103,5970.0
2018-10-11 10:55:00,107.86,107.87,107.48,107.53,8855.0,81.2254,81.2329,80.9392,80.9768,8855.0
2018-10-11 11:00:00,107.48,107.52,107.17,107.17,17544.0,80.9392,80.9693,80.7057,80.7057,17544.0
2018-10-11 11:05:00,107.21,107.46,107.21,107.29,13447.0,80.7359,80.9241,80.7359,80.7961,13447.0
2018-10-11 11:10:00,107.28,107.35,107.2,107.31,11193.0,80.7886,80.8413,80.7283,80.8112,11193.0
2018-10-11 11:15:00,107.33,107.47,107.26,107.33,8675.0,80.8262,80.9317,80.7735,80.8262,8675.0
2018-10-11 11:20:00,107.38,107.39,107.1,107.1,18611.0,80.8639,80.8714,80.653,80.653,18611.0
2018-10-11 11:25:00,107.12,107.13,106.9,106.95,8871.0,80.6681,80.6756,80.5024,80.5401,8871.0
2018-10-11 11:30:00,106.92,107.16,106.84,107.13,9349.0,80.5175,80.6982,80.4572,80.6756,9349.0
2018-10-11 11:35:00,107.14,107.14,106.94,107.01,8767.0,80.6832,80.6832,80.5325,80.5853,8767.0
2018-10-11 11:40:00,106.97,107.0,106.84,106.84,5637.0,80.5551,80.5777,80.4572,80.4572,5637.0
2018-10-11 11:45:00,106.85,106.94,106.74,106.79,12059.0,80.4648,80.5325,80.3819,80.4196,12059.0
2018-10-11 11:50:00,106.78,107.07,106.72,106.95,29972.0,80.4121,80.6304,80.3669,80.5401,29972.0
2018-10-11 11:55:00,106.92,106.95,106.72,106.75,12482.0,80.5175,80.5401,80.3669,80.3895,12482.0
2018-10-11 12:00:00,106.75,106.78,106.62,106.65,9676.0,80.3895,80.4121,80.2916,80.3142,9676.0
2018-10-11 12:05:00,106.62,106.74,106.54,106.54,26397.0,80.2916,80.3819,80.2313,80.2313,26397.0
2018-10-11 12:10:00,106.56,106.59,106.44,106.44,6124.0,80.2464,80.269,80.156,80.156,6124.0
2018-10-11 12:15:00,106.44,106.58,106.41,106.58,9020.0,80.156,80.2614,80.1334,80.2614,9020.0
2018-10-11 12:20:00,106.62,106.91,106.62,106.91,11866.0,80.2916,80.5099,80.2916,80.5099,11866.0
2018-10-11 12:25:00,106.89,106.96,106.79,106.87,10424.0,80.4949,80.5476,80.4196,80.4798,10424.0
2018-10-11 12:30:00,106.84,107.08,106.84,107.08,24732.0,80.4572,80.638,80.4572,80.638,24732.0
2018-10-11 12:35:00,107.08,107.16,107.05,107.11,27553.0,80.638,80.6982,80.6154,80.6606,27553.0
2018-10-11 12:40:00,107.14,107.2,107.06,107.07,14936.0,80.6832,80.7283,80.6229,80.6304,14936.0
2018-10-11 12:45:00,107.05,107.05,106.92,106.93,18756.0,80.6154,80.6154,80.5175,80.525,18756.0
2018-10-11 12:50:00,106.91,107.02,106.9,106.91,15672.0,80.5099,80.5928,80.5024,80.5099,15672.0
2018-10-11 12:55:00,106.92,106.96,106.81,106.87,13219.0,80.5175,80.5476,80.4346,80.4798,13219.0
2018-10-11 13:00:00,106.84,106.89,106.74,106.74,4750.0,80.4572,80.4949,80.3819,80.3819,4750.0
2018-10-11 13:05:00,106.74,106.89,106.73,106.79,9803.0,80.3819,80.4949,80.3744,80.4196,9803.0
2018-10-11 13:10:00,106.77,106.92,106.72,106.8,26555.0,80.4045,80.5175,80.3669,80.4271,26555.0
2018-10-11 13:15:00,106.81,106.87,106.79,106.82,19742.0,80.4346,80.4798,80.4196,80.4422,19742.0
2018-10-11 13:20:00,106.82,106.96,106.77,106.84,32025.0,80.4422,80.5476,80.4045,80.4572,32025.0
2018-10-11 13:25:00,106.87,106.92,106.85,106.92,14709.0,80.4798,80.5175,80.4648,80.5175,14709.0
2018-10-11 13:30:00,106.92,106.98,106.87,106.87,9831.0,80.5175,80.5627,80.4798,80.4798,9831.0
2018-10-11 13:35:00,106.88,106.92,106.78,106.85,6906.0,80.4874,80.5175,80.4121,80.4648,6906.0
2018-10-11 13:40:00,106.87,106.89,106.75,106.77,24255.0,80.4798,80.4949,80.3895,80.4045,24255.0
2018-10-11 13:45:00,106.78,106.82,106.72,106.79,36184.0,80.4121,80.4422,80.3669,80.4196,36184.0
2018-10-11 13:50:00,106.75,106.75,106.66,106.68,4790.0,80.3895,80.3895,80.3217,80.3367,4790.0
2018-10-11 13:55:00,106.71,106.79,106.7,106.79,8394.0,80.3593,80.4196,80.3518,80.4196,8394.0
2018-10-11 14:00:00,106.8,106.88,106.71,106.82,13283.0,80.4271,80.4874,80.3593,80.4422,13283.0
2018-10-11 14:05:00,106.82,106.83,106.66,106.7,8288.0,80.4422,80.4497,80.3217,80.3518,8288.0
2018-10-11 14:10:00,106.71,106.73,106.51,106.52,6853.0,80.3593,80.3744,80.2087,80.2163,6853.0
2018-10-11 14:15:00,106.52,106.54,106.29,106.29,13155.0,80.2163,80.2313,80.0431,80.0431,13155.0
2018-10-11 14:20:00,106.3,106.34,106.14,106.14,15615.0,80.0506,80.0807,79.9301,79.9301,15615.0
2018-10-11 14:25:00,106.15,106.24,106.03,106.14,12518.0,79.9376,80.0054,79.8473,79.9301,12518.0
2018-10-11 14:30:00,106.14,106.16,105.9,105.9,13397.0,79.9301,79.9452,79.7494,79.7494,13397.0
2018-10-11 14:35:00,105.89,105.89,105.58,105.58,17825.0,79.7418,79.7418,79.5084,79.5084,17825.0
2018-10-11 14:40:00,105.62,105.62,105.04,105.04,13775.0,79.5385,79.5385,79.1017,79.1017,13775.0
2018-10-11 14:45:00,105.01,105.11,104.6,105.09,22307.0,79.0791,79.1544,78.7704,79.1394,22307.0
2018-10-11 14:50:00,105.1,105.41,105.03,105.36,23352.0,79.1469,79.3804,79.0942,79.3427,23352.0
2018-10-11 14:55:00,105.32,105.61,105.3,105.55,23426.0,79.3126,79.531,79.2975,79.4858,23426.0
2018-10-11 15:00:00,105.54,105.85,105.44,105.82,19758.0,79.4783,79.7117,79.4029,79.6891,19758.0
2018-10-11 15:05:00,105.83,105.83,105.66,105.71,36025.0,79.6966,79.6966,79.5686,79.6063,36025.0
2018-10-11 15:10:00,105.68,106.06,105.56,105.97,50989.0,79.5837,79.8698,79.4933,79.8021,50989.0
2018-10-11 15:15:00,105.98,106.31,105.95,106.27,51965.0,79.8096,80.0581,79.787,80.028,51965.0
2018-10-11 15:20:00,106.38,106.38,106.19,106.3,48791.0,80.1108,80.1108,79.9677,80.0506,48791.0
2018-10-11 15:25:00,106.28,106.36,106.19,106.29,64863.0,80.0355,80.0958,79.9677,80.0431,64863.0
2018-10-11 15:30:00,106.27,106.31,106.01,106.08,66414.0,80.028,80.0581,79.8322,79.8849,66414.0
2018-10-11 15:35:00,106.08,106.1,105.76,105.98,38598.0,79.8849,79.9,79.6439,79.8096,38598.0
2018-10-11 15:40:00,105.97,105.99,105.76,105.79,30230.0,79.8021,79.8171,79.6439,79.6665,30230.0
2018-10-11 15:45:00,105.75,105.88,105.48,105.53,38968.0,79.6364,79.7343,79.4331,79.4707,38968.0
2018-10-11 15:50:00,105.51,105.78,105.48,105.61,42162.0,79.4557,79.659,79.4331,79.531,42162.0
2018-10-11 15:55:00,105.59,105.65,105.24,105.27,120525.0,79.5159,79.5611,79.2523,79.2749,120525.0
2018-10-12 09:30:00,106.27,106.6,105.75,106.13,157356.0,80.028,80.2765,79.6364,79.9226,157356.0
2018-10-12 09:35:00,106.13,106.42,106.07,106.37,98921.0,79.9226,80.1409,79.8774,80.1033,98921.0
2018-10-12 09:40:00,106.34,106.41,105.98,106.09,50985.0,80.0807,80.1334,79.8096,79.8924,50985.0
2018-10-12 09:45:00,106.08,106.34,106.08,106.2,41841.0,79.8849,80.0807,79.8849,79.9753,41841.0
2018-10-12 09:50:00,106.22,106.27,105.9,105.9,10026.0,79.9903,80.028,79.7494,79.7494,10026.0
2018-10-12 09:55:00,105.99,106.12,105.89,106.08,12347.0,79.8171,79.915,79.7418,79.8849,12347.0
2018-10-12 10:00:00,106.09,106.49,106.03,106.45,44391.0,79.8924,80.1937,79.8473,80.1635,44391.0
2018-10-12 10:05:00,106.38,106.65,106.34,106.54,38409.0,80.1108,80.3142,80.0807,80.2313,38409.0
2018-10-12 10:10:00,106.54,106.77,106.48,106.75,74897.0,80.2313,80.4045,80.1861,80.3895,74897.0
2018-10-12 10:15:00,106.76,106.84,106.54,106.66,11017.0,80.397,80.4572,80.2313,80.3217,11017.0
2018-10-12 10:20:00,106.65,106.91,106.55,106.55,12198.0,80.3142,80.5099,80.2388,80.2388,12198.0
2018-10-12 10:25:00,106.53,106.55,106.25,106.25,9146.0,80.2238,80.2388,80.0129,80.0129,9146.0
2018-10-12 10:30:00,106.22,106.42,106.13,106.14,15741.0,79.9903,80.1409,79.9226,79.9301,15741.0
2018-10-12 10:35:00,106.14,106.2,106.02,106.15,6907.0,79.9301,79.9753,79.8397,79.9376,6907.0
2018-10-12 10:40:00,106.15,106.18,105.94,106.04,8959.0,79.9376,79.9602,79.7795,79.8548,8959.0
2018-10-12 10:45:00,106.02,106.15,105.95,106.05,11594.0,79.8397,79.9376,79.787,79.8623,11594.0
2018-10-12 10:50:00,106.08,106.08,105.82,105.96,16225.0,79.8849,79.8849,79.6891,79.7945,16225.0
2018-10-12 10:55:00,105.94,105.99,105.89,105.89,19876.0,79.7795,79.8171,79.7418,79.7418,19876.0
2018-10-12 11:00:00,105.85,105.96,105.83,105.89,11467.0,79.7117,79.7945,79.6966,79.7418,11467.0
2018-10-12 11:05:00,105.86,105.97,105.84,105.92,10253.0,79.7192,79.8021,79.7042,79.7644,10253.0
2018-10-12 11:10:00,105.98,106.06,105.92,106.03,8124.0,79.8096,79.8698,79.7644,79.8473,8124.0
2018-10-12 11:15:00,106.03,106.07,105.91,105.91,9456.0,79.8473,79.8774,79.7569,79.7569,9456.0
2018-10-12 11:20:00,105.9,105.95,105.85,105.87,5550.0,79.7494,79.787,79.7117,79.7268,5550.0
2018-10-12 11:25:00,105.84,105.91,105.79,105.9,2800.0,79.7042,79.7569,79.6665,79.7494,2800.0
2018-10-12 11:30:00,105.9,105.92,105.81,105.82,12542.0,79.7494,79.7644,79.6816,79.6891,12542.0
2018-10-12 11:35:00,105.81,105.89,105.7,105.89,15521.0,79.6816,79.7418,79.5987,79.7418,15521.0
2018-10-12 11:40:00,105.91,106.06,105.9,106.02,13835.0,79.7569,79.8698,79.7494,79.8397,13835.0
2018-10-12 11:45:00,106.03,106.1,105.97,106.07,21620.0,79.8473,79.9,79.8021,79.8774,21620.0
2018-10-12 11:50:00,106.09,106.09,105.87,105.93,8299.0,79.8924,79.8924,79.7268,79.7719,8299.0
2018-10-12 11:55:00,105.94,106.07,105.87,106.01,12363.0,79.7795,79.8774,79.7268,79.8322,12363.0
2018-10-12 12:00:00,105.99,106.1,105.92,105.93,5800.0,79.8171,79.9,79.7644,79.7719,5800.0
2018-10-12 12:05:00,105.91,105.91,105.55,105.68,14473.0,79.7569,79.7569,79.4858,79.5837,14473.0
2018-10-12 12:10:00,105.66,105.66,105.51,105.58,8234.0,79.5686,79.5686,79.4557,79.5084,8234.0
2018-10-12 12:15:00,105.55,105.55,105.43,105.43,13771.0,79.4858,79.4858,79.3954,79.3954,13771.0
2018-10-12 12:20:00,105.4,105.41,105.3,105.36,9054.0,79.3728,79.3804,79.2975,79.3427,9054.0
2018-10-12 12:25:00,105.37,105.38,105.1,105.14,15523.0,79.3502,79.3578,79.1469,79.177,15523.0
2018-10-12 12:30:00,105.12,105.31,105.06,105.21,21060.0,79.162,79.305,79.1168,79.2297,21060.0
2018-10-12 12:35:00,105.23,105.25,105.04,105.05,24307.0,79.2448,79.2599,79.1017,79.1093,24307.0
2018-10-12 12:40:00,105.06,105.29,105.06,105.19,13817.0,79.1168,79.29,79.1168,79.2147,13817.0
2018-10-12 12:45:00,105.21,105.24,105.03,105.06,11989.0,79.2297,79.2523,79.0942,79.1168,11989.0
2018-10-12 12:50:00,105.03,105.03,104.91,104.94,23939.0,79.0942,79.0942,79.0038,79.0264,23939.0
2018-10-12 12:55:00,104.95,105.03,104.89,104.98,13991.0,79.0339,79.0942,78.9888,79.0565,13991.0
2018-10-12 13:00:00,104.97,105.28,104.93,105.26,19890.0,79.049,79.2825,79.0189,79.2674,19890.0
2018-10-12 13:05:00,105.27,105.35,105.16,105.34,16346.0,79.2749,79.3352,79.1921,79.3276,16346.0
2018-10-12 13:10:00,105.35,105.56,105.35,105.5,19758.0,79.3352,79.4933,79.3352,79.4481,19758.0
2018-10-12 13:15:00,105.49,105.53,105.33,105.35,17523.0,79.4406,79.4707,79.3201,79.3352,17523.0
2018-10-12 13:20:00,105.36,105.47,105.29,105.32,10058.0,79.3427,79.4255,79.29,79.3126,10058.0
2018-10-12 13:25:00,105.33,105.37,105.18,105.28,11070.0,79.3201,79.3502,79.2072,79.2825,11070.0
2018-10-12 13:30:00,105.24,105.24,104.96,104.96,10130.0,79.2523,79.2523,79.0415,79.0415,10130.0
2018-10-12 13:35:00,104.96,104.96,104.79,104.82,9992.0,79.0415,79.0415,78.9135,78.936,9992.0
2018-10-12 13:40:00,104.86,105.08,104.82,105.03,34167.0,78.9662,79.1318,78.936,79.0942,34167.0
2018-10-12 13:45:00,105.03,105.21,104.96,105.08,221121.0,79.0942,79.2297,79.0415,79.1318,221121.0
2018-10-12 13:50:00,105.08,105.26,105.08,105.24,73983.0,79.1318,79.2674,79.1318,79.2523,73983.0
2018-10-12 13:55:00,105.24,105.25,105.06,105.06,6123.0,79.2523,79.2599,79.1168,79.1168,6123.0
2018-10-12 14:00:00,105.1,105.1,104.85,104.85,11037.0,79.1469,79.1469,78.9586,78.9586,11037.0
2018-10-12 14:05:00,104.92,105.0,104.84,104.93,8635.0,79.0114,79.0716,78.9511,79.0189,8635.0
2018-10-12 14:10:00,104.86,104.86,104.47,104.52,13340.0,78.9662,78.9662,78.6725,78.7101,13340.0
2018-10-12 14:15:00,104.56,104.79,104.52,104.65,18091.0,78.7403,78.9135,78.7101,78.808,18091.0
2018-10-12 14:20:00,104.69,104.71,104.17,104.33,23342.0,78.8381,78.8532,78.4466,78.567,23342.0
2018-10-12 14:25:00,104.37,104.51,104.32,104.51,19046.0,78.5972,78.7026,78.5595,78.7026,19046.0
2018-10-12 14:30:00,104.58,104.59,104.44,104.48,14815.0,78.7553,78.7628,78.6499,78.68,14815.0
2018-10-12 14:35:00,104.5,104.54,104.36,104.39,17570.0,78.6951,78.7252,78.5896,78.6122,17570.0
2018-10-12 14:40:00,104.44,104.49,104.21,104.25,15451.0,78.6499,78.6875,78.4767,78.5068,15451.0
2018-10-12 14:45:00,104.25,104.31,104.06,104.26,25593.0,78.5068,78.552,78.3637,78.5143,25593.0
2018-10-12 14:50:00,104.28,104.6,104.28,104.58,24226.0,78.5294,78.7704,78.5294,78.7553,24226.0
2018-10-12 14:55:00,104.63,104.7,104.61,104.61,28741.0,78.793,78.8457,78.7779,78.7779,28741.0
2018-10-12 15:00:00,104.63,104.72,104.48,104.52,23157.0,78.793,78.8607,78.68,78.7101,23157.0
2018-10-12 15:05:00,104.52,104.7,104.5,104.63,17743.0,78.7101,78.8457,78.6951,78.793,17743.0
2018-10-12 15:10:00,104.63,104.86,104.63,104.83,27332.0,78.793,78.9662,78.793,78.9436,27332.0
2018-10-12 15:15:00,104.81,104.81,104.7,104.8,28641.0,78.9285,78.9285,78.8457,78.921,28641.0
2018-10-12 15:20:00,104.82,104.88,104.77,104.85,28628.0,78.936,78.9812,78.8984,78.9586,28628.0
2018-10-12 15:25:00,104.87,105.12,104.85,105.11,38180.0,78.9737,79.162,78.9586,79.1544,38180.0
2018-10-12 15:30:00,105.11,105.16,105.02,105.08,44975.0,79.1544,79.1921,79.0867,79.1318,44975.0
2018-10-12 15:35:00,105.09,105.09,104.78,104.79,49068.0,79.1394,79.1394,78.9059,78.9135,49068.0
2018-10-12 15:40:00,104.79,105.0,104.78,105.0,50704.0,78.9135,79.0716,78.9059,79.0716,50704.0
2018-10-12 15:45:00,105.02,105.14,104.82,105.01,97680.0,79.0867,79.177,78.936,79.0791,97680.0
2018-10-12 15:50:00,105.07,105.23,105.01,105.09,51838.0,79.1243,79.2448,79.0791,79.1394,51838.0
2018-10-12 15:55:00,105.09,105.31,104.85,104.89,177576.0,79.1394,79.305,78.9586,78.9888,177576.0
2018-10-15 09:30:00,104.81,105.68,104.74,105.44,33031.0,78.9285,79.5837,78.8758,79.4029,33031.0
2018-10-15 09:35:00,105.42,105.51,105.05,105.08,29425.0,79.3879,79.4557,79.1093,79.1318,29425.0
2018-10-15 09:40:00,105.09,105.32,104.86,105.01,23377.0,79.1394,79.3126,78.9662,79.0791,23377.0
2018-10-15 09:45:00,105.05,105.64,105.01,105.63,32950.0,79.1093,79.5536,79.0791,79.546,32950.0
2018-10-15 09:50:00,105.59,105.69,105.36,105.58,18452.0,79.5159,79.5912,79.3427,79.5084,18452.0
2018-10-15 09:55:00,105.5,105.8,105.47,105.51,8591.0,79.4481,79.674,79.4255,79.4557,8591.0
2018-10-15 10:00:00,105.54,105.68,105.44,105.5,7141.0,79.4783,79.5837,79.4029,79.4481,7141.0
2018-10-15 10:05:00,105.53,105.54,105.41,105.5,2900.0,79.4707,79.4783,79.3804,79.4481,2900.0
2018-10-15 10:10:00,105.54,105.69,105.3,105.48,9740.0,79.4783,79.5912,79.2975,79.4331,9740.0
2018-10-15 10:15:00,105.53,105.8,105.48,105.8,4517.0,79.4707,79.674,79.4331,79.674,4517.0
2018-10-15 10:20:00,105.75,105.97,105.75,105.81,23937.0,79.6364,79.8021,79.6364,79.6816,23937.0
2018-10-15 10:25:00,105.84,105.84,105.54,105.61,7142.0,79.7042,79.7042,79.4783,79.531,7142.0
2018-10-15 10:30:00,105.61,105.82,105.61,105.82,4550.0,79.531,79.6891,79.531,79.6891,4550.0
2018-10-15 10:35:00,105.84,106.11,105.8,105.99,16198.0,79.7042,79.9075,79.674,79.8171,16198.0
2018-10-15 10:40:00,105.96,106.18,105.95,106.08,12686.0,79.7945,79.9602,79.787,79.8849,12686.0
2018-10-15 10:45:00,106.06,106.18,105.92,105.92,70937.0,79.8698,79.9602,79.7644,79.7644,70937.0
2018-10-15 10:50:00,105.88,106.29,105.85,106.23,10563.0,79.7343,80.0431,79.7117,79.9979,10563.0
2018-10-15 10:55:00,106.19,106.4,106.18,106.28,10557.0,79.9677,80.1259,79.9602,80.0355,10557.0
2018-10-15 11:00:00,106.28,106.28,105.99,105.99,28890.0,80.0355,80.0355,79.8171,79.8171,28890.0
2018-10-15 11:05:00,106.03,106.07,105.75,105.83,80951.0,79.8473,79.8774,79.6364,79.6966,80951.0
2018-10-15 11:10:00,105.86,106.15,105.76,106.11,11396.0,79.7192,79.9376,79.6439,79.9075,11396.0
2018-10-15 11:15:00,106.15,106.37,106.15,106.33,24532.0,79.9376,80.1033,79.9376,80.0732,24532.0
2018-10-15 11:20:00,106.34,106.35,106.1,106.14,12210.0,80.0807,80.0882,79.9,79.9301,12210.0
2018-10-15 11:25:00,106.14,106.45,106.1,106.45,15869.0,79.9301,80.1635,79.9,80.1635,15869.0
2018-10-15 11:30:00,106.46,106.63,106.37,106.4,22832.0,80.1711,80.2991,80.1033,80.1259,22832.0
2018-10-15 11:35:00,106.43,106.43,106.16,106.16,7572.0,80.1485,80.1485,79.9452,79.9452,7572.0
2018-10-15 11:40:00,106.19,106.31,106.07,106.08,7663.0,79.9677,80.0581,79.8774,79.8849,7663.0
2018-10-15 11:45:00,106.11,106.15,106.05,106.07,5164.0,79.9075,79.9376,79.8623,79.8774,5164.0
2018-10-15 11:50:00,106.09,106.22,106.07,106.11,7404.0,79.8924,79.9903,79.8774,79.9075,7404.0
2018-10-15 11:55:00,106.15,106.19,105.96,105.96,6581.0,79.9376,79.9677,79.7945,79.7945,6581.0
2018-10-15 12:00:00,105.98,105.99,105.83,105.86,5104.0,79.8096,79.8171,79.6966,79.7192,5104.0
2018-10-15 12:05:00,105.89,105.91,105.7,105.74,5415.0,79.7418,79.7569,79.5987,79.6289,5415.0
2018-10-15 12:10:00,105.71,105.71,105.6,105.7,4730.0,79.6063,79.6063,79.5234,79.5987,4730.0
2018-10-15 12:15:00,105.72,105.88,105.72,105.83,9296.0,79.6138,79.7343,79.6138,79.6966,9296.0
2018-10-15 12:20:00,105.92,106.06,105.89,106.03,8198.0,79.7644,79.8698,79.7418,79.8473,8198.0
2018-10-15 12:25:00,105.98,106.01,105.85,105.85,3866.0,79.8096,79.8322,79.7117,79.7117,3866.0
2018-10-15 12:30:00,105.88,105.9,105.81,105.83,4718.0,79.7343,79.7494,79.6816,79.6966,4718.0
2018-10-15 12:35:00,105.85,106.09,105.84,106.09,8759.0,79.7117,79.8924,79.7042,79.8924,8759.0
2018-10-15 12:40:00,106.04,106.13,106.02,106.02,5090.0,79.8548,79.9226,79.8397,79.8397,5090.0
2018-10-15 12:45:00,106.04,106.1,106.01,106.01,6482.0,79.8548,79.9,79.8322,79.8322,6482.0
2018-10-15 12:50:00,106.0,106.07,105.96,106.04,5152.0,79.8247,79.8774,79.7945,79.8548,5152.0
2018-10-15 12:55:00,106.04,106.15,106.03,106.13,3995.0,79.8548,79.9376,79.8473,79.9226,3995.0
2018-10-15 13:00:00,106.11,106.28,106.11,106.28,4126.0,79.9075,80.0355,79.9075,80.0355,4126.0
2018-10-15 13:05:00,106.28,106.32,106.18,106.2,8703.0,80.0355,80.0656,79.9602,79.9753,8703.0
2018-10-15 13:10:00,106.23,106.26,106.1,106.14,3100.0,79.9979,80.0205,79.9,79.9301,3100.0
2018-10-15 13:15:00,106.14,106.25,106.13,106.23,5205.0,79.9301,80.0129,79.9226,79.9979,5205.0
2018-10-15 13:20:00,106.26,106.26,106.12,106.15,4576.0,80.0205,80.0205,79.915,79.9376,4576.0
2018-10-15 13:25:00,106.16,106.2,106.1,106.15,4355.0,79.9452,79.9753,79.9,79.9376,4355.0
2018-10-15 13:30:00,106.15,106.3,106.12,106.29,5022.0,79.9376,80.0506,79.915,80.0431,5022.0
2018-10-15 13:35:00,106.29,106.36,106.23,106.33,13361.0,80.0431,80.0958,79.9979,80.0732,13361.0
2018-10-15 13:40:00,106.31,106.39,106.22,106.27,9792.0,80.0581,80.1184,79.9903,80.028,9792.0
2018-10-15 13:45:00,106.26,106.29,106.19,106.19,2760.0,80.0205,80.0431,79.9677,79.9677,2760.0
2018-10-15 13:50:00,106.21,106.24,106.13,106.2,6688.0,79.9828,80.0054,79.9226,79.9753,6688.0
2018-10-15 13:55:00,106.2,106.39,106.19,106.25,8372.0,79.9753,80.1184,79.9677,80.0129,8372.0
2018-10-15 14:00:00,106.29,106.31,106.15,106.23,8189.0,80.0431,80.0581,79.9376,79.9979,8189.0
2018-10-15 14:05:00,106.21,106.28,106.08,106.12,6259.0,79.9828,80.0355,79.8849,79.915,6259.0
2018-10-15 14:10:00,106.15,106.19,106.06,106.18,5640.0,79.9376,79.9677,79.8698,79.9602,5640.0
2018-10-15 14:15:00,106.17,106.2,106.08,106.11,11257.0,79.9527,79.9753,79.8849,79.9075,11257.0
2018-10-15 14:20:00,106.13,106.32,106.11,106.17,9795.0,79.9226,80.0656,79.9075,79.9527,9795.0
2018-10-15 14:25:00,106.19,106.22,106.05,106.05,11014.0,79.9677,79.9903,79.8623,79.8623,11014.0
2018-10-15 14:30:00,106.06,106.17,106.04,106.17,6392.0,79.8698,79.9527,79.8548,79.9527,6392.0
2018-10-15 14:35:00,106.15,106.25,106.1,106.21,12020.0,79.9376,80.0129,79.9,79.9828,12020.0
2018-10-15 14:40:00,106.24,106.37,106.19,106.28,15177.0,80.0054,80.1033,79.9677,80.0355,15177.0
2018-10-15 14:45:00,106.25,106.41,106.24,106.41,16870.0,80.0129,80.1334,80.0054,80.1334,16870.0
2018-10-15 14:50:00,106.43,106.56,106.43,106.53,10965.0,80.1485,80.2464,80.1485,80.2238,10965.0
2018-10-15 14:55:00,106.5,106.57,106.36,106.53,87664.0,80.2012,80.2539,80.0958,80.2238,87664.0
2018-10-15 15:00:00,106.55,106.58,106.36,106.37,18353.0,80.2388,80.2614,80.0958,80.1033,18353.0
2018-10-15 15:05:00,106.35,106.38,106.22,106.28,11348.0,80.0882,80.1108,79.9903,80.0355,11348.0
2018-10-15 15:10:00,106.27,106.3,106.08,106.11,14102.0,80.028,80.0506,79.8849,79.9075,14102.0
2018-10-15 15:15:00,106.09,106.14,106.03,106.03,7000.0,79.8924,79.9301,79.8473,79.8473,7000.0
2018-10-15 15:20:00,106.03,106.24,105.99,106.1,16031.0,79.8473,80.0054,79.8171,79.9,16031.0
2018-10-15 15:25:00,106.11,106.16,106.02,106.02,9812.0,79.9075,79.9452,79.8397,79.8397,9812.0
2018-10-15 15:30:00,106.03,106.05,105.88,105.96,17615.0,79.8473,79.8623,79.7343,79.7945,17615.0
2018-10-15 15:35:00,105.94,106.02,105.89,105.99,18817.0,79.7795,79.8397,79.7418,79.8171,18817.0
2018-10-15 15:40:00,105.99,106.08,105.97,106.05,30064.0,79.8171,79.8849,79.8021,79.8623,30064.0
2018-10-15 15:45:00,106.03,106.03,105.83,105.84,33598.0,79.8473,79.8473,79.6966,79.7042,33598.0
2018-10-15 15:50:00,105.81,105.9,105.68,105.75,32032.0,79.6816,79.7494,79.5837,79.6364,32032.0
2018-10-15 15:55:00,105.75,105.78,105.46,105.49,130035.0,79.6364,79.659,79.418,79.4406,130035.0
2018-10-16 09:30:00,105.57,105.82,105.1,105.4,34932.0,79.5008,79.6891,79.1469,79.3728,34932.0
2018-10-16 09:35:00,105.4,105.63,105.31,105.57,16036.0,79.3728,79.546,79.305,79.5008,16036.0
2018-10-16 09:40:00,105.64,105.68,105.41,105.57,13771.0,79.5536,79.5837,79.3804,79.5008,13771.0
2018-10-16 09:45:00,105.63,105.88,105.51,105.8,9707.0,79.546,79.7343,79.4557,79.674,9707.0
2018-10-16 09:50:00,105.74,105.87,105.63,105.86,6409.0,79.6289,79.7268,79.546,79.7192,6409.0
2018-10-16 09:55:00,105.84,105.94,105.76,105.83,19516.0,79.7042,79.7795,79.6439,79.6966,19516.0
2018-10-16 10:00:00,105.86,105.98,105.81,105.9,10996.0,79.7192,79.8096,79.6816,79.7494,10996.0
2018-10-16 10:05:00,105.85,106.05,105.78,105.95,24026.0,79.7117,79.8623,79.659,79.787,24026.0
2018-10-16 10:10:00,106.0,106.12,105.88,106.12,28233.0,79.8247,79.915,79.7343,79.915,28233.0
2018-10-16 10:15:00,106.11,106.25,106.06,106.25,24145.0,79.9075,80.0129,79.8698,80.0129,24145.0
2018-10-16 10:20:00,106.27,106.34,105.98,106.03,36572.0,80.028,80.0807,79.8096,79.8473,36572.0
2018-10-16 10:25:00,106.04,106.19,106.04,106.13,7633.0,79.8548,79.9677,79.8548,79.9226,7633.0
2018-10-16 10:30:00,106.12,106.25,106.08,106.15,4913.0,79.915,80.0129,79.8849,79.9376,4913.0
2018-10-16 10:35:00,106.12,106.13,106.05,106.07,12766.0,79.915,79.9226,79.8623,79.8774,12766.0
2018-10-16 10:40:00,106.05,106.07,105.91,106.07,18322.0,79.8623,79.8774,79.7569,79.8774,18322.0
2018-10-16 10:45:00,106.08,106.29,106.0,106.23,10963.0,79.8849,80.0431,79.8247,79.9979,10963.0
2018-10-16 10:50:00,106.23,106.35,106.2,106.33,10136.0,79.9979,80.0882,79.9753,80.0732,10136.0
2018-10-16 10:55:00,106.31,106.39,106.25,106.26,7178.0,80.0581,80.1184,80.0129,80.0205,7178.0
2018-10-16 11:00:00,106.29,106.29,106.1,106.23,9388.0,80.0431,80.0431,79.9,79.9979,9388.0
2018-10-16 11:05:00,106.22,106.32,106.2,106.31,6118.0,79.9903,80.0656,79.9753,80.0581,6118.0
2018-10-16 11:10:00,106.35,106.4,106.14,106.16,5498.0,80.0882,80.1259,79.9301,79.9452,5498.0
2018-10-16 11:15:00,106.16,106.16,106.05,106.1,4673.0,79.9452,79.9452,79.8623,79.9,4673.0
2018-10-16 11:20:00,106.1,106.22,106.06,106.21,59688.0,79.9,79.9903,79.8698,79.9828,59688.0
2018-10-16 11:25:00,106.22,106.29,106.16,106.19,23326.0,79.9903,80.0431,79.9452,79.9677,23326.0
2018-10-16 11:30:00,106.14,106.31,106.13,106.24,7962.0,79.9301,80.0581,79.9226,80.0054,7962.0
2018-10-16 11:35:00,106.19,106.46,106.13,106.38,48116.0,79.9677,80.1711,79.9226,80.1108,48116.0
2018-10-16 11:40:00,106.4,106.43,106.32,106.39,11260.0,80.1259,80.1485,80.0656,80.1184,11260.0
2018-10-16 11:45:00,106.37,106.38,106.29,106.33,4454.0,80.1033,80.1108,80.0431,80.0732,4454.0
2018-10-16 11:50:00,106.33,106.38,106.24,106.36,35215.0,80.0732,80.1108,80.0054,80.0958,35215.0
2018-10-16 11:55:00,106.4,106.49,106.38,106.46,22656.0,80.1259,80.1937,80.1108,80.1711,22656.0
2018-10-16 12:00:00,106.43,106.43,106.32,106.38,28424.0,80.1485,80.1485,80.0656,80.1108,28424.0
2018-10-16 12:05:00,106.36,106.55,106.36,106.43,8124.0,80.0958,80.2388,80.0958,80.1485,8124.0
2018-10-16 12:10:00,106.44,106.44,106.22,106.22,5303.0,80.156,80.156,79.9903,79.9903,5303.0
2018-10-16 12:15:00,106.28,106.35,106.27,106.28,3465.0,80.0355,80.0882,80.028,80.0355,3465.0
2018-10-16 12:20:00,106.31,106.33,106.23,106.31,6136.0,80.0581,80.0732,79.9979,80.0581,6136.0
2018-10-16 12:25:00,106.32,106.38,106.24,106.36,9929.0,80.0656,80.1108,80.0054,80.0958,9929.0
2018-10-16 12:30:00,106.33,106.44,106.32,106.43,11325.0,80.0732,80.156,80.0656,80.1485,11325.0
2018-10-16 12:35:00,106.45,106.49,106.37,106.37,7889.0,80.1635,80.1937,80.1033,80.1033,7889.0
2018-10-16 12:40:00,106.36,106.52,106.36,106.42,27670.0,80.0958,80.2163,80.0958,80.1409,27670.0
2018-10-16 12:45:00,106.43,106.46,106.32,106.32,5412.0,80.1485,80.1711,80.0656,80.0656,5412.0
2018-10-16 12:50:00,106.3,106.43,106.26,106.37,4200.0,80.0506,80.1485,80.0205,80.1033,4200.0
2018-10-16 12:55:00,106.41,106.57,106.38,106.38,3752.0,80.1334,80.2539,80.1108,80.1108,3752.0
2018-10-16 13:00:00,106.33,106.36,106.3,106.33,2664.0,80.0732,80.0958,80.0506,80.0732,2664.0
2018-10-16 13:05:00,106.36,106.47,106.34,106.45,9450.0,80.0958,80.1786,80.0807,80.1635,9450.0
2018-10-16 13:10:00,106.47,106.5,106.42,106.46,5920.0,80.1786,80.2012,80.1409,80.1711,5920.0
2018-10-16 13:15:00,106.44,106.44,106.26,106.29,6151.0,80.156,80.156,80.0205,80.0431,6151.0
2018-10-16 13:20:00,106.26,106.5,106.26,106.46,17452.0,80.0205,80.2012,80.0205,80.1711,17452.0
2018-10-16 13:25:00,106.49,106.56,106.47,106.52,8159.0,80.1937,80.2464,80.1786,80.2163,8159.0
2018-10-16 13:30:00,106.52,106.61,106.52,106.6,6471.0,80.2163,80.284,80.2163,80.2765,6471.0
2018-10-16 13:35:00,106.61,106.62,106.48,106.48,9704.0,80.284,80.2916,80.1861,80.1861,9704.0
2018-10-16 13:40:00,106.48,106.52,106.43,106.48,7982.0,80.1861,80.2163,80.1485,80.1861,7982.0
2018-10-16 13:45:00,106.49,106.54,106.44,106.52,13305.0,80.1937,80.2313,80.156,80.2163,13305.0
2018-10-16 13:50:00,106.54,106.62,106.53,106.53,10845.0,80.2313,80.2916,80.2238,80.2238,10845.0
2018-10-16 13:55:00,106.53,106.58,106.45,106.52,8633.0,80.2238,80.2614,80.1635,80.2163,8633.0
2018-10-16 14:00:00,106.52,106.56,106.47,106.54,26783.0,80.2163,80.2464,80.1786,80.2313,26783.0
2018-10-16 14:05:00,106.53,106.55,106.49,106.52,16430.0,80.2238,80.2388,80.1937,80.2163,16430.0
2018-10-16 14:10:00,106.52,106.61,106.52,106.61,39437.0,80.2163,80.284,80.2163,80.284,39437.0
2018-10-16 14:15:00,106.62,106.71,106.6,106.63,8735.0,80.2916,80.3593,80.2765,80.2991,8735.0
2018-10-16 14:20:00,106.62,106.68,106.59,106.62,7447.0,80.2916,80.3367,80.269,80.2916,7447.0
2018-10-16 14:25:00,106.65,106.9,106.61,106.87,73934.0,80.3142,80.5024,80.284,80.4798,73934.0
2018-10-16 14:30:00,106.89,106.98,106.86,106.97,23973.0,80.4949,80.5627,80.4723,80.5551,23973.0
2018-10-16 14:35:00,106.95,107.03,106.89,106.89,14095.0,80.5401,80.6003,80.4949,80.4949,14095.0
2018-10-16 14:40:00,106.88,107.0,106.85,106.93,13622.0,80.4874,80.5777,80.4648,80.525,13622.0
2018-10-16 14:45:00,106.95,107.06,106.92,107.05,18790.0,80.5401,80.6229,80.5175,80.6154,18790.0
2018-10-16 14:50:00,107.06,107.09,106.92,106.95,36760.0,80.6229,80.6455,80.5175,80.5401,36760.0
2018-10-16 14:55:00,106.97,107.02,106.92,107.02,30367.0,80.5551,80.5928,80.5175,80.5928,30367.0
2018-10-16 15:00:00,107.06,107.06,106.75,106.78,14951.0,80.6229,80.6229,80.3895,80.4121,14951.0
2018-10-16 15:05:00,106.78,106.89,106.75,106.86,16611.0,80.4121,80.4949,80.3895,80.4723,16611.0
2018-10-16 15:10:00,106.85,107.03,106.83,107.03,23900.0,80.4648,80.6003,80.4497,80.6003,23900.0
2018-10-16 15:15:00,107.07,107.07,106.94,107.02,11088.0,80.6304,80.6304,80.5325,80.5928,11088.0
2018-10-16 15:20:00,107.02,107.03,106.94,106.96,14331.0,80.5928,80.6003,80.5325,80.5476,14331.0
2018-10-16 15:25:00,106.97,107.0,106.88,106.9,21087.0,80.5551,80.5777,80.4874,80.5024,21087.0
2018-10-16 15:30:00,106.88,106.93,106.75,106.93,39875.0,80.4874,80.525,80.3895,80.525,39875.0
2018-10-16 15:35:00,106.96,107.06,106.93,107.05,28147.0,80.5476,80.6229,80.525,80.6154,28147.0
2018-10-16 15:40:00,107.04,107.11,107.01,107.1,36783.0,80.6078,80.6606,80.5853,80.653,36783.0
2018-10-16 15:45:00,107.11,107.14,106.99,107.1,63070.0,80.6606,80.6832,80.5702,80.653,63070.0
2018-10-16 15:50:00,107.11,107.13,107.03,107.04,78569.0,80.6606,80.6756,80.6003,80.6078,78569.0
2018-10-16 15:55:00,107.05,107.07,106.83,106.91,173843.0,80.6154,80.6304,80.4497,80.5099,173843.0
2018-10-17 09:30:00,107.33,107.37,106.96,107.11,22989.0,80.8262,80.8564,80.5476,80.6606,22989.0
2018-10-17 09:35:00,107.16,107.5,107.02,107.32,22052.0,80.6982,80.9543,80.5928,80.8187,22052.0
2018-10-17 09:40:00,107.29,107.29,106.86,106.89,21485.0,80.7961,80.7961,80.4723,80.4949,21485.0
2018-10-17 09:45:00,106.92,107.04,106.83,106.89,14582.0,80.5175,80.6078,80.4497,80.4949,14582.0
2018-10-17 09:50:00,106.93,107.06,106.92,106.95,11484.0,80.525,80.6229,80.5175,80.5401,11484.0
2018-10-17 09:55:00,106.95,107.11,106.75,106.75,14445.0,80.5401,80.6606,80.3895,80.3895,14445.0
2018-10-17 10:00:00,106.72,106.8,106.56,106.59,17457.0,80.3669,80.4271,80.2464,80.269,17457.0
2018-10-17 10:05:00,106.59,106.61,106.25,106.3,20515.0,80.269,80.284,80.0129,80.0506,20515.0
2018-10-17 10:10:00,106.27,106.43,106.23,106.29,21739.0,80.028,80.1485,79.9979,80.0431,21739.0
2018-10-17 10:15:00,106.29,106.31,106.08,106.18,21320.0,80.0431,80.0581,79.8849,79.9602,21320.0
2018-10-17 10:20:00,106.17,106.23,106.14,106.19,21004.0,79.9527,79.9979,79.9301,79.9677,21004.0
2018-10-17 10:25:00,106.19,106.32,106.18,106.27,11437.0,79.9677,80.0656,79.9602,80.028,11437.0
2018-10-17 10:30:00,106.2,106.46,106.2,106.31,8551.0,79.9753,80.1711,79.9753,80.0581,8551.0
2018-10-17 10:35:00,106.34,106.47,106.3,106.41,8928.0,80.0807,80.1786,80.0506,80.1334,8928.0
2018-10-17 10:40:00,106.4,106.4,106.09,106.11,11828.0,80.1259,80.1259,79.8924,79.9075,11828.0
2018-10-17 10:45:00,106.09,106.14,105.75,105.9,16237.0,79.8924,79.9301,79.6364,79.7494,16237.0
2018-10-17 10:50:00,105.93,105.96,105.65,105.73,13354.0,79.7719,79.7945,79.5611,79.6213,13354.0
2018-10-17 10:55:00,105.77,105.94,105.67,105.74,57190.0,79.6515,79.7795,79.5762,79.6289,57190.0
2018-10-17 11:00:00,105.74,105.96,105.7,105.96,57609.0,79.6289,79.7945,79.5987,79.7945,57609.0
2018-10-17 11:05:00,105.98,106.09,105.88,105.91,26784.0,79.8096,79.8924,79.7343,79.7569,26784.0
2018-10-17 11:10:00,105.89,106.09,105.85,106.07,14526.0,79.7418,79.8924,79.7117,79.8774,14526.0
2018-10-17 11:15:00,106.03,106.08,105.9,106.02,14575.0,79.8473,79.8849,79.7494,79.8397,14575.0
2018-10-17 11:20:00,106.07,106.13,105.99,106.13,3738.0,79.8774,79.9226,79.8171,79.9226,3738.0
2018-10-17 11:25:00,106.13,106.21,106.1,106.18,7330.0,79.9226,79.9828,79.9,79.9602,7330.0
2018-10-17 11:30:00,106.2,106.36,106.2,106.3,7095.0,79.9753,80.0958,79.9753,80.0506,7095.0
2018-10-17 11:35:00,106.32,106.36,106.27,106.36,6480.0,80.0656,80.0958,80.028,80.0958,6480.0
2018-10-17 11:40:00,106.37,106.48,106.31,106.43,12259.0,80.1033,80.1861,80.0581,80.1485,12259.0
2018-10-17 11:45:00,106.44,106.58,106.39,106.55,10100.0,80.156,80.2614,80.1184,80.2388,10100.0
2018-10-17 11:50:00,106.52,106.55,106.48,106.51,9817.0,80.2163,80.2388,80.1861,80.2087,9817.0
2018-10-17 11:55:00,106.5,106.53,106.37,106.5,60779.0,80.2012,80.2238,80.1033,80.2012,60779.0
2018-10-17 12:00:00,106.48,106.67,106.43,106.45,31257.0,80.1861,80.3292,80.1485,80.1635,31257.0
2018-10-17 12:05:00,106.45,106.55,106.43,106.48,14858.0,80.1635,80.2388,80.1485,80.1861,14858.0
2018-10-17 12:10:00,106.48,106.48,106.37,106.46,40004.0,80.1861,80.1861,80.1033,80.1711,40004.0
2018-10-17 12:15:00,106.47,106.64,106.45,106.64,25925.0,80.1786,80.3066,80.1635,80.3066,25925.0
2018-10-17 12:20:00,106.66,106.7,106.6,106.69,28944.0,80.3217,80.3518,80.2765,80.3443,28944.0
2018-10-17 12:25:00,106.69,106.74,106.64,106.7,8855.0,80.3443,80.3819,80.3066,80.3518,8855.0
2018-10-17 12:30:00,106.69,106.69,106.59,106.61,7842.0,80.3443,80.3443,80.269,80.284,7842.0
2018-10-17 12:35:00,106.62,106.85,106.6,106.83,13256.0,80.2916,80.4648,80.2765,80.4497,13256.0
2018-10-17 12:40:00,106.84,106.85,106.74,106.81,17343.0,80.4572,80.4648,80.3819,80.4346,17343.0
2018-10-17 12:45:00,106.77,106.84,106.73,106.81,14375.0,80.4045,80.4572,80.3744,80.4346,14375.0
2018-10-17 12:50:00,106.82,106.83,106.71,106.73,9287.0,80.4422,80.4497,80.3593,80.3744,9287.0
2018-10-17 12:55:00,106.75,106.9,106.75,106.9,12414.0,80.3895,80.5024,80.3895,80.5024,12414.0
2018-10-17 13:00:00,106.91,106.93,106.81,106.81,15048.0,80.5099,80.525,80.4346,80.4346,15048.0
2018-10-17 13:05:00,106.81,106.93,106.81,106.84,13652.0,80.4346,80.525,80.4346,80.4572,13652.0
2018-10-17 13:10:00,106.86,106.99,106.82,106.85,17084.0,80.4723,80.5702,80.4422,80.4648,17084.0
2018-10-17 13:15:00,106.88,106.93,106.84,106.91,54287.0,80.4874,80.525,80.4572,80.5099,54287.0
2018-10-17 13:20:00,106.91,106.93,106.87,106.9,23450.0,80.5099,80.525,80.4798,80.5024,23450.0
2018-10-17 13:25:00,106.89,106.91,106.78,106.85,6090.0,80.4949,80.5099,80.4121,80.4648,6090.0
2018-10-17 13:30:00,106.86,106.93,106.85,106.88,14623.0,80.4723,80.525,80.4648,80.4874,14623.0
2018-10-17 13:35:00,106.89,106.95,106.83,106.9,17988.0,80.4949,80.5401,80.4497,80.5024,17988.0
2018-10-17 13:40:00,106.91,107.01,106.88,106.95,7108.0,80.5099,80.5853,80.4874,80.5401,7108.0
2018-10-17 13:45:00,106.97,106.99,106.91,106.97,19761.0,80.5551,80.5702,80.5099,80.5551,19761.0
2018-10-17 13:50:00,106.99,107.06,106.97,107.06,49934.0,80.5702,80.6229,80.5551,80.6229,49934.0
2018-10-17 13:55:00,107.03,107.13,107.03,107.1,13570.0,80.6003,80.6756,80.6003,80.653,13570.0
2018-10-17 14:00:00,107.09,107.11,106.84,106.91,18039.0,80.6455,80.6606,80.4572,80.5099,18039.0
2018-10-17 14:05:00,106.95,107.05,106.92,107.02,42171.0,80.5401,80.6154,80.5175,80.5928,42171.0
2018-10-17 14:10:00,107.03,107.03,106.81,106.93,18439.0,80.6003,80.6003,80.4346,80.525,18439.0
2018-10-17 14:15:00,106.9,106.92,106.83,106.89,6587.0,80.5024,80.5175,80.4497,80.4949,6587.0
2018-10-17 14:20:00,106.86,107.0,106.83,106.88,13025.0,80.4723,80.5777,80.4497,80.4874,13025.0
2018-10-17 14:25:00,106.87,106.94,106.8,106.83,10759.0,80.4798,80.5325,80.4271,80.4497,10759.0
2018-10-17 14:30:00,106.79,106.84,106.73,106.73,13684.0,80.4196,80.4572,80.3744,80.3744,13684.0
2018-10-17 14:35:00,106.74,106.84,106.68,106.83,12072.0,80.3819,80.4572,80.3367,80.4497,12072.0
2018-10-17 14:40:00,106.82,106.94,106.82,106.92,22592.0,80.4422,80.5325,80.4422,80.5175,22592.0
2018-10-17 14:45:00,106.93,106.94,106.87,106.89,14292.0,80.525,80.5325,80.4798,80.4949,14292.0
2018-10-17 14:50:00,106.91,107.03,106.88,106.96,10630.0,80.5099,80.6003,80.4874,80.5476,10630.0
2018-10-17 14:55:00,106.95,107.05,106.95,107.0,14081.0,80.5401,80.6154,80.5401,80.5777,14081.0
2018-10-17 15:00:00,106.99,106.99,106.77,106.79,14078.0,80.5702,80.5702,80.4045,80.4196,14078.0
2018-10-17 15:05:00,106.81,106.88,106.75,106.87,15997.0,80.4346,80.4874,80.3895,80.4798,15997.0
2018-10-17 15:10:00,106.88,106.96,106.81,106.83,12107.0,80.4874,80.5476,80.4346,80.4497,12107.0
2018-10-17 15:15:00,106.81,106.83,106.63,106.73,21177.0,80.4346,80.4497,80.2991,80.3744,21177.0
2018-10-17 15:20:00,106.76,106.82,106.66,106.72,15234.0,80.397,80.4422,80.3217,80.3669,15234.0
2018-10-17 15:25:00,106.74,106.88,106.74,106.82,12744.0,80.3819,80.4874,80.3819,80.4422,12744.0
2018-10-17 15:30:00,106.85,106.91,106.65,106.7,24496.0,80.4648,80.5099,80.3142,80.3518,24496.0
2018-10-17 15:35:00,106.71,106.71,106.59,106.62,46878.0,80.3593,80.3593,80.269,80.2916,46878.0
2018-10-17 15:40:00,106.61,106.62,106.39,106.45,64852.0,80.284,80.2916,80.1184,80.1635,64852.0
2018-10-17 15:45:00,106.45,106.61,106.4,106.5,45658.0,80.1635,80.284,80.1259,80.2012,45658.0
2018-10-17 15:50:00,106.5,106.67,106.5,106.62,75940.0,80.2012,80.3292,80.2012,80.2916,75940.0
2018-10-17 15:55:00,106.62,106.87,106.48,106.76,109091.0,80.2916,80.4798,80.1861,80.397,109091.0
2018-10-18 09:30:00,105.9,107.0,105.02,105.72,200645.0,79.7494,80.5777,79.0867,79.6138,200645.0
2018-10-18 09:35:00,105.85,105.97,105.28,105.62,90485.0,79.7117,79.8021,79.2825,79.5385,90485.0
2018-10-18 09:40:00,105.69,106.03,105.6,106.0,51349.0,79.5912,79.8473,79.5234,79.8247,51349.0
2018-10-18 09:45:00,106.0,107.16,105.95,107.16,53190.0,79.8247,80.6982,79.787,80.6982,53190.0
2018-10-18 09:50:00,107.2,107.38,106.85,106.87,44550.0,80.7283,80.8639,80.4648,80.4798,44550.0
2018-10-18 09:55:00,106.89,107.03,106.47,106.56,37628.0,80.4949,80.6003,80.1786,80.2464,37628.0
2018-10-18 10:00:00,106.62,107.03,106.5,107.0,52984.0,80.2916,80.6003,80.2012,80.5777,52984.0
2018-10-18 10:05:00,106.96,107.03,106.9,106.97,30393.0,80.5476,80.6003,80.5024,80.5551,30393.0
2018-10-18 10:10:00,107.0,107.1,106.94,107.05,54360.0,80.5777,80.653,80.5325,80.6154,54360.0
2018-10-18 10:15:00,107.1,107.66,107.09,107.61,52789.0,80.653,81.0747,80.6455,81.0371,52789.0
2018-10-18 10:20:00,107.56,107.75,107.34,107.55,69917.0,80.9994,81.1425,80.8338,80.9919,69917.0
2018-10-18 10:25:00,107.55,107.81,107.5,107.74,31542.0,80.9919,81.1877,80.9543,81.135,31542.0
2018-10-18 10:30:00,107.8,107.97,107.73,107.97,18021.0,81.1802,81.3082,81.1275,81.3082,18021.0
2018-10-18 10:35:00,107.97,108.14,107.91,108.13,18734.0,81.3082,81.4362,81.263,81.4287,18734.0
2018-10-18 10:40:00,108.19,108.19,107.99,108.12,41992.0,81.4739,81.4739,81.3233,81.4212,41992.0
2018-10-18 10:45:00,108.05,108.17,107.71,107.86,88284.0,81.3684,81.4588,81.1124,81.2254,88284.0
2018-10-18 10:50:00,107.88,108.04,107.85,107.95,39558.0,81.2404,81.3609,81.2178,81.2931,39558.0
2018-10-18 10:55:00,107.99,108.48,107.97,108.44,20830.0,81.3233,81.6923,81.3082,81.6621,20830.0
2018-10-18 11:00:00,108.48,108.48,108.29,108.29,55157.0,81.6923,81.6923,81.5492,81.5492,55157.0
2018-10-18 11:05:00,108.3,108.56,108.09,108.19,44627.0,81.5567,81.7525,81.3986,81.4739,44627.0
2018-10-18 11:10:00,108.23,108.42,108.21,108.4,12884.0,81.504,81.6471,81.4889,81.632,12884.0
2018-10-18 11:15:00,108.4,108.63,108.4,108.63,11583.0,81.632,81.8052,81.632,81.8052,11583.0
2018-10-18 11:20:00,108.64,108.65,108.1,108.1,16978.0,81.8127,81.8203,81.4061,81.4061,16978.0
2018-10-18 11:25:00,108.14,108.14,107.88,107.88,13531.0,81.4362,81.4362,81.2404,81.2404,13531.0
2018-10-18 11:30:00,107.94,108.03,107.73,107.79,28668.0,81.2856,81.3534,81.1275,81.1726,28668.0
2018-10-18 11:35:00,107.71,107.77,107.58,107.69,15041.0,81.1124,81.1576,81.0145,81.0973,15041.0
2018-10-18 11:40:00,107.65,107.75,107.52,107.57,28747.0,81.0672,81.1425,80.9693,81.007,28747.0
2018-10-18 11:45:00,107.58,107.59,107.31,107.4,25929.0,81.0145,81.022,80.8112,80.8789,25929.0
2018-10-18 11:50:00,107.44,107.48,107.15,107.26,15279.0,80.9091,80.9392,80.6907,80.7735,15279.0
2018-10-18 11:55:00,107.25,107.29,106.82,107.01,27629.0,80.766,80.7961,80.4422,80.5853,27629.0
2018-10-18 12:00:00,106.93,106.93,106.73,106.81,24915.0,80.525,80.525,80.3744,80.4346,24915.0
2018-10-18 12:05:00,106.78,106.93,106.73,106.92,10935.0,80.4121,80.525,80.3744,80.5175,10935.0
2018-10-18 12:10:00,106.91,106.95,106.58,106.65,45272.0,80.5099,80.5401,80.2614,80.3142,45272.0
2018-10-18 12:15:00,106.58,106.62,105.97,106.12,63316.0,80.2614,80.2916,79.8021,79.915,63316.0
2018-10-18 12:20:00,106.08,106.16,105.84,106.11,55434.0,79.8849,79.9452,79.7042,79.9075,55434.0
2018-10-18 12:25:00,106.15,106.45,106.14,106.31,83180.0,79.9376,80.1635,79.9301,80.0581,83180.0
2018-10-18 12:30:00,106.28,106.63,106.2,106.59,34728.0,80.0355,80.2991,79.9753,80.269,34728.0
2018-10-18 12:35:00,106.59,106.62,106.35,106.47,33011.0,80.269,80.2916,80.0882,80.1786,33011.0
2018-10-18 12:40:00,106.46,106.66,106.46,106.56,74317.0,80.1711,80.3217,80.1711,80.2464,74317.0
2018-10-18 12:45:00,106.56,106.62,106.46,106.58,32311.0,80.2464,80.2916,80.1711,80.2614,32311.0
2018-10-18 12:50:00,106.59,106.76,106.59,106.76,11603.0,80.269,80.397,80.269,80.397,11603.0
2018-10-18 12:55:00,106.77,106.8,106.4,106.41,59248.0,80.4045,80.4271,80.1259,80.1334,59248.0
2018-10-18 13:00:00,106.4,106.42,106.15,106.34,30624.0,80.1259,80.1409,79.9376,80.0807,30624.0
2018-10-18 13:05:00,106.32,106.39,106.08,106.18,30705.0,80.0656,80.1184,79.8849,79.9602,30705.0
2018-10-18 13:10:00,106.17,106.42,106.17,106.42,8497.0,79.9527,80.1409,79.9527,80.1409,8497.0
2018-10-18 13:15:00,106.36,106.47,106.03,106.18,29373.0,80.0958,80.1786,79.8473,79.9602,29373.0
2018-10-18 13:20:00,106.18,106.31,106.07,106.07,10660.0,79.9602,80.0581,79.8774,79.8774,10660.0
2018-10-18 13:25:00,106.07,106.09,105.91,105.98,18543.0,79.8774,79.8924,79.7569,79.8096,18543.0
2018-10-18 13:30:00,106.0,106.05,105.88,105.92,22686.0,79.8247,79.8623,79.7343,79.7644,22686.0
2018-10-18 13:35:00,105.9,105.96,105.79,105.89,14476.0,79.7494,79.7945,79.6665,79.7418,14476.0
2018-10-18 13:40:00,105.86,105.86,105.51,105.54,11959.0,79.7192,79.7192,79.4557,79.4783,11959.0
2018-10-18 13:45:00,105.55,105.7,105.55,105.7,14772.0,79.4858,79.5987,79.4858,79.5987,14772.0
2018-10-18 13:50:00,105.7,105.8,105.64,105.77,9700.0,79.5987,79.674,79.5536,79.6515,9700.0
2018-10-18 13:55:00,105.81,105.89,105.79,105.89,29995.0,79.6816,79.7418,79.6665,79.7418,29995.0
2018-10-18 14:00:00,105.85,105.97,105.85,105.87,37361.0,79.7117,79.8021,79.7117,79.7268,37361.0
2018-10-18 14:05:00,105.87,105.99,105.83,105.94,43466.0,79.7268,79.8171,79.6966,79.7795,43466.0
2018-10-18 14:10:00,105.94,105.96,105.84,105.9,50923.0,79.7795,79.7945,79.7042,79.7494,50923.0
2018-10-18 14:15:00,105.9,106.1,105.84,106.03,26013.0,79.7494,79.9,79.7042,79.8473,26013.0
2018-10-18 14:20:00,106.03,106.16,105.94,106.16,68415.0,79.8473,79.9452,79.7795,79.9452,68415.0
2018-10-18 14:25:00,106.22,106.53,106.19,106.5,18024.0,79.9903,80.2238,79.9677,80.2012,18024.0
2018-10-18 14:30:00,106.5,106.53,106.29,106.49,24803.0,80.2012,80.2238,80.0431,80.1937,24803.0
2018-10-18 14:35:00,106.47,106.75,106.43,106.55,22336.0,80.1786,80.3895,80.1485,80.2388,22336.0
2018-10-18 14:40:00,106.55,106.78,106.54,106.72,26817.0,80.2388,80.4121,80.2313,80.3669,26817.0
2018-10-18 14:45:00,106.72,106.78,106.53,106.56,29187.0,80.3669,80.4121,80.2238,80.2464,29187.0
2018-10-18 14:50:00,106.56,106.75,106.54,106.73,29285.0,80.2464,80.3895,80.2313,80.3744,29285.0
2018-10-18 14:55:00,106.73,106.76,106.62,106.62,16715.0,80.3744,80.397,80.2916,80.2916,16715.0
2018-10-18 15:00:00,106.66,106.67,106.42,106.42,15535.0,80.3217,80.3292,80.1409,80.1409,15535.0
2018-10-18 15:05:00,106.38,106.41,106.34,106.39,13916.0,80.1108,80.1334,80.0807,80.1184,13916.0
2018-10-18 15:10:00,106.39,106.39,106.25,106.29,14303.0,80.1184,80.1184,80.0129,80.0431,14303.0
2018-10-18 15:15:00,106.31,106.45,106.27,106.32,30213.0,80.0581,80.1635,80.028,80.0656,30213.0
2018-10-18 15:20:00,106.31,106.61,106.27,106.59,21385.0,80.0581,80.284,80.028,80.269,21385.0
2018-10-18 15:25:00,106.61,106.67,106.58,106.62,19422.0,80.284,80.3292,80.2614,80.2916,19422.0
2018-10-18 15:30:00,106.62,106.62,106.45,106.46,16416.0,80.2916,80.2916,80.1635,80.1711,16416.0
2018-10-18 15:35:00,106.46,106.56,106.36,106.54,27654.0,80.1711,80.2464,80.0958,80.2313,27654.0
2018-10-18 15:40:00,106.57,106.69,106.46,106.46,29398.0,80.2539,80.3443,80.1711,80.1711,29398.0
2018-10-18 15:45:00,106.46,106.6,106.43,106.58,52555.0,80.1711,80.2765,80.1485,80.2614,52555.0
2018-10-18 15:50:00,106.55,106.66,106.46,106.66,50644.0,80.2388,80.3217,80.1711,80.3217,50644.0
2018-10-18 15:55:00,106.65,106.72,106.49,106.62,126274.0,80.3142,80.3669,80.1937,80.2916,126274.0
2018-10-19 09:30:00,106.67,106.94,106.06,106.46,144087.0,80.3292,80.5325,79.8698,80.1711,144087.0
2018-10-19 09:35:00,106.59,107.0,106.35,106.89,30480.0,80.269,80.5777,80.0882,80.4949,30480.0
2018-10-19 09:40:00,106.87,106.89,106.5,106.5,22889.0,80.4798,80.4949,80.2012,80.2012,22889.0
2018-10-19 09:45:00,106.49,106.56,106.25,106.38,49680.0,80.1937,80.2464,80.0129,80.1108,49680.0
2018-10-19 09:50:00,106.36,106.68,106.35,106.58,37565.0,80.0958,80.3367,80.0882,80.2614,37565.0
2018-10-19 09:55:00,106.66,106.7,106.44,106.69,22001.0,80.3217,80.3518,80.156,80.3443,22001.0
2018-10-19 10:00:00,106.74,107.05,106.7,107.05,20357.0,80.3819,80.6154,80.3518,80.6154,20357.0
2018-10-19 10:05:00,107.07,107.29,106.84,107.28,35771.0,80.6304,80.7961,80.4572,80.7886,35771.0
2018-10-19 10:10:00,107.19,107.5,107.19,107.37,30094.0,80.7208,80.9543,80.7208,80.8564,30094.0
2018-10-19 10:15:00,107.37,107.42,106.98,107.07,20828.0,80.8564,80.894,80.5627,80.6304,20828.0
2018-10-19 10:20:00,107.11,107.2,107.01,107.17,50230.0,80.6606,80.7283,80.5853,80.7057,50230.0
2018-10-19 10:25:00,107.19,107.48,107.06,107.21,35500.0,80.7208,80.9392,80.6229,80.7359,35500.0
2018-10-19 10:30:00,107.22,107.4,107.21,107.4,19117.0,80.7434,80.8789,80.7359,80.8789,19117.0
2018-10-19 10:35:00,107.38,107.38,107.16,107.16,10237.0,80.8639,80.8639,80.6982,80.6982,10237.0
2018-10-19 10:40:00,107.14,107.29,107.07,107.19,22031.0,80.6832,80.7961,80.6304,80.7208,22031.0
2018-10-19 10:45:00,107.2,107.41,107.2,107.4,20120.0,80.7283,80.8865,80.7283,80.8789,20120.0
2018-10-19 10:50:00,107.42,107.52,107.35,107.47,31434.0,80.894,80.9693,80.8413,80.9317,31434.0
2018-10-19 10:55:00,107.5,107.56,107.39,107.51,21462.0,80.9543,80.9994,80.8714,80.9618,21462.0
2018-10-19 11:00:00,107.54,107.55,107.28,107.29,17143.0,80.9844,80.9919,80.7886,80.7961,17143.0
2018-10-19 11:05:00,107.3,107.43,107.25,107.43,19290.0,80.8036,80.9015,80.766,80.9015,19290.0
2018-10-19 11:10:00,107.45,107.75,107.42,107.72,65572.0,80.9166,81.1425,80.894,81.1199,65572.0
2018-10-19 11:15:00,107.76,107.89,107.68,107.68,11235.0,81.1501,81.248,81.0898,81.0898,11235.0
2018-10-19 11:20:00,107.68,107.74,107.46,107.49,18075.0,81.0898,81.135,80.9241,80.9467,18075.0
2018-10-19 11:25:00,107.49,107.59,107.42,107.51,16688.0,80.9467,81.022,80.894,80.9618,16688.0
2018-10-19 11:30:00,107.54,107.55,107.45,107.54,7970.0,80.9844,80.9919,80.9166,80.9844,7970.0
2018-10-19 11:35:00,107.54,107.56,107.43,107.48,12305.0,80.9844,80.9994,80.9015,80.9392,12305.0
2018-10-19 11:40:00,107.52,107.73,107.52,107.73,7526.0,80.9693,81.1275,80.9693,81.1275,7526.0
2018-10-19 11:45:00,107.71,107.75,107.46,107.46,27615.0,81.1124,81.1425,80.9241,80.9241,27615.0
2018-10-19 11:50:00,107.51,107.55,107.4,107.55,8500.0,80.9618,80.9919,80.8789,80.9919,8500.0
2018-10-19 11:55:00,107.56,107.68,107.53,107.66,11951.0,80.9994,81.0898,80.9768,81.0747,11951.0
2018-10-19 12:00:00,107.71,107.71,107.57,107.61,6578.0,81.1124,81.1124,81.007,81.0371,6578.0
2018-10-19 12:05:00,107.63,107.69,107.56,107.58,12572.0,81.0522,81.0973,80.9994,81.0145,12572.0
2018-10-19 12:10:00,107.55,107.58,107.46,107.57,5856.0,80.9919,81.0145,80.9241,81.007,5856.0
2018-10-19 12:15:00,107.54,107.59,107.44,107.59,6499.0,80.9844,81.022,80.9091,81.022,6499.0
2018-10-19 12:20:00,107.55,107.55,107.28,107.31,25186.0,80.9919,80.9919,80.7886,80.8112,25186.0
2018-10-19 12:25:00,107.27,107.48,107.25,107.36,18776.0,80.7811,80.9392,80.766,80.8488,18776.0
2018-10-19 12:30:00,107.34,107.46,107.31,107.32,9961.0,80.8338,80.9241,80.8112,80.8187,9961.0
2018-10-19 12:35:00,107.37,107.45,107.32,107.43,17168.0,80.8564,80.9166,80.8187,80.9015,17168.0
2018-10-19 12:40:00,107.42,107.48,107.3,107.42,14007.0,80.894,80.9392,80.8036,80.894,14007.0
2018-10-19 12:45:00,107.44,107.48,107.34,107.39,14496.0,80.9091,80.9392,80.8338,80.8714,14496.0
2018-10-19 12:50:00,107.4,107.44,107.25,107.25,20367.0,80.8789,80.9091,80.766,80.766,20367.0
2018-10-19 12:55:00,107.25,107.37,107.24,107.33,22721.0,80.766,80.8564,80.7585,80.8262,22721.0
2018-10-19 13:00:00,107.31,107.32,107.24,107.3,9257.0,80.8112,80.8187,80.7585,80.8036,9257.0
2018-10-19 13:05:00,107.3,107.35,107.17,107.22,13551.0,80.8036,80.8413,80.7057,80.7434,13551.0
2018-10-19 13:10:00,107.23,107.38,107.2,107.38,8824.0,80.7509,80.8639,80.7283,80.8639,8824.0
2018-10-19 13:15:00,107.37,107.57,107.36,107.47,20158.0,80.8564,81.007,80.8488,80.9317,20158.0
2018-10-19 13:20:00,107.51,107.59,107.45,107.49,16928.0,80.9618,81.022,80.9166,80.9467,16928.0
2018-10-19 13:25:00,107.51,107.69,107.5,107.69,10685.0,80.9618,81.0973,80.9543,81.0973,10685.0
2018-10-19 13:30:00,107.66,107.69,107.49,107.5,14869.0,81.0747,81.0973,80.9467,80.9543,14869.0
2018-10-19 13:35:00,107.45,107.47,107.31,107.34,27075.0,80.9166,80.9317,80.8112,80.8338,27075.0
2018-10-19 13:40:00,107.32,107.44,107.18,107.21,12348.0,80.8187,80.9091,80.7133,80.7359,12348.0
2018-10-19 13:45:00,107.2,107.24,107.17,107.24,9288.0,80.7283,80.7585,80.7057,80.7585,9288.0
2018-10-19 13:50:00,107.21,107.28,107.14,107.16,4766.0,80.7359,80.7886,80.6832,80.6982,4766.0
2018-10-19 13:55:00,107.18,107.2,107.09,107.16,10141.0,80.7133,80.7283,80.6455,80.6982,10141.0
2018-10-19 14:00:00,107.13,107.26,107.12,107.19,9186.0,80.6756,80.7735,80.6681,80.7208,9186.0
2018-10-19 14:05:00,107.17,107.17,106.89,106.96,16816.0,80.7057,80.7057,80.4949,80.5476,16816.0
2018-10-19 14:10:00,106.99,107.09,106.98,107.09,11523.0,80.5702,80.6455,80.5627,80.6455,11523.0
2018-10-19 14:15:00,107.09,107.11,107.01,107.11,18341.0,80.6455,80.6606,80.5853,80.6606,18341.0
2018-10-19 14:20:00,107.09,107.25,107.04,107.2,12670.0,80.6455,80.766,80.6078,80.7283,12670.0
2018-10-19 14:25:00,107.2,107.22,107.13,107.13,10900.0,80.7283,80.7434,80.6756,80.6756,10900.0
2018-10-19 14:30:00,107.15,107.21,107.08,107.08,14079.0,80.6907,80.7359,80.638,80.638,14079.0
2018-10-19 14:35:00,107.1,107.17,107.08,107.08,17374.0,80.653,80.7057,80.638,80.638,17374.0
2018-10-19 14:40:00,107.08,107.17,107.05,107.07,17533.0,80.638,80.7057,80.6154,80.6304,17533.0
2018-10-19 14:45:00,107.09,107.2,107.09,107.18,13134.0,80.6455,80.7283,80.6455,80.7133,13134.0
2018-10-19 14:50:00,107.16,107.19,106.95,107.0,13634.0,80.6982,80.7208,80.5401,80.5777,13634.0
2018-10-19 14:55:00,106.99,107.13,106.95,107.13,26912.0,80.5702,80.6756,80.5401,80.6756,26912.0
2018-10-19 15:00:00,107.11,107.17,106.99,106.99,23740.0,80.6606,80.7057,80.5702,80.5702,23740.0
2018-10-19 15:05:00,106.98,107.09,106.97,107.08,18855.0,80.5627,80.6455,80.5551,80.638,18855.0
2018-10-19 15:10:00,107.07,107.14,107.07,107.13,34494.0,80.6304,80.6832,80.6304,80.6756,34494.0
2018-10-19 15:15:00,107.11,107.18,107.07,107.15,57377.0,80.6606,80.7133,80.6304,80.6907,57377.0
2018-10-19 15:20:00,107.14,107.28,107.14,107.26,28009.0,80.6832,80.7886,80.6832,80.7735,28009.0
2018-10-19 15:25:00,107.27,107.47,107.27,107.47,39230.0,80.7811,80.9317,80.7811,80.9317,39230.0
2018-10-19 15:30:00,107.45,107.45,107.22,107.33,28702.0,80.9166,80.9166,80.7434,80.8262,28702.0
2018-10-19 15:35:00,107.35,107.43,107.23,107.33,25441.0,80.8413,80.9015,80.7509,80.8262,25441.0
2018-10-19 15:40:00,107.31,107.35,107.08,107.08,49210.0,80.8112,80.8413,80.638,80.638,49210.0
2018-10-19 15:45:00,107.08,107.2,106.98,106.98,77724.0,80.638,80.7283,80.5627,80.5627,77724.0
2018-10-19 15:50:00,106.99,107.23,106.98,107.17,60728.0,80.5702,80.7509,80.5627,80.7057,60728.0
2018-10-19 15:55:00,107.17,107.17,106.94,106.94,167760.0,80.7057,80.7057,80.5325,80.5325,167760.0
2018-10-22 09:30:00,107.26,107.34,107.0,107.27,34105.0,80.7735,80.8338,80.5777,80.7811,34105.0
2018-10-22 09:35:00,107.28,107.28,106.98,107.18,26236.0,80.7886,80.7886,80.5627,80.7133,26236.0
2018-10-22 09:40:00,107.22,107.83,107.22,107.58,21071.0,80.7434,81.2028,80.7434,81.0145,21071.0
2018-10-22 09:45:00,107.58,107.75,107.58,107.71,16563.0,81.0145,81.1425,81.0145,81.1124,16563.0
2018-10-22 09:50:00,107.73,107.75,107.49,107.6,27368.0,81.1275,81.1425,80.9467,81.0296,27368.0
2018-10-22 09:55:00,107.61,107.64,107.35,107.45,22974.0,81.0371,81.0597,80.8413,80.9166,22974.0
2018-10-22 10:00:00,107.46,107.54,107.27,107.29,13515.0,80.9241,80.9844,80.7811,80.7961,13515.0
2018-10-22 10:05:00,107.28,107.31,107.01,107.12,28309.0,80.7886,80.8112,80.5853,80.6681,28309.0
2018-10-22 10:10:00,107.16,107.27,107.06,107.09,23979.0,80.6982,80.7811,80.6229,80.6455,23979.0
2018-10-22 10:15:00,107.12,107.14,106.86,106.87,16617.0,80.6681,80.6832,80.4723,80.4798,16617.0
2018-10-22 10:20:00,106.95,107.1,106.8,107.08,24232.0,80.5401,80.653,80.4271,80.638,24232.0
2018-10-22 10:25:00,107.08,107.08,106.9,106.98,37500.0,80.638,80.638,80.5024,80.5627,37500.0
2018-10-22 10:30:00,106.96,106.97,106.81,106.91,27682.0,80.5476,80.5551,80.4346,80.5099,27682.0
2018-10-22 10:35:00,106.9,107.04,106.83,106.85,59102.0,80.5024,80.6078,80.4497,80.4648,59102.0
2018-10-22 10:40:00,106.87,106.95,106.83,106.85,17379.0,80.4798,80.5401,80.4497,80.4648,17379.0
2018-10-22 10:45:00,106.87,107.06,106.85,107.06,11893.0,80.4798,80.6229,80.4648,80.6229,11893.0
2018-10-22 10:50:00,107.05,107.31,107.01,107.03,20291.0,80.6154,80.8112,80.5853,80.6003,20291.0
2018-10-22 10:55:00,107.01,107.06,106.91,106.98,32778.0,80.5853,80.6229,80.5099,80.5627,32778.0
2018-10-22 11:00:00,106.96,106.99,106.85,106.96,18382.0,80.5476,80.5702,80.4648,80.5476,18382.0
2018-10-22 11:05:00,106.96,107.0,106.9,106.97,21386.0,80.5476,80.5777,80.5024,80.5551,21386.0
2018-10-22 11:10:00,106.96,106.98,106.88,106.9,25732.0,80.5476,80.5627,80.4874,80.5024,25732.0
2018-10-22 11:15:00,106.88,106.91,106.74,106.79,31570.0,80.4874,80.5099,80.3819,80.4196,31570.0
2018-10-22 11:20:00,106.79,106.82,106.71,106.81,13029.0,80.4196,80.4422,80.3593,80.4346,13029.0
2018-10-22 11:25:00,106.85,106.94,106.73,106.93,52494.0,80.4648,80.5325,80.3744,80.525,52494.0
2018-10-22 11:30:00,106.89,106.89,106.58,106.68,12343.0,80.4949,80.4949,80.2614,80.3367,12343.0
2018-10-22 11:35:00,106.7,106.86,106.65,106.83,6192.0,80.3518,80.4723,80.3142,80.4497,6192.0
2018-10-22 11:40:00,106.84,106.84,106.7,106.76,11998.0,80.4572,80.4572,80.3518,80.397,11998.0
2018-10-22 11:45:00,106.75,106.84,106.68,106.79,14739.0,80.3895,80.4572,80.3367,80.4196,14739.0
2018-10-22 11:50:00,106.8,106.84,106.68,106.69,10966.0,80.4271,80.4572,80.3367,80.3443,10966.0
2018-10-22 11:55:00,106.68,106.8,106.66,106.72,19048.0,80.3367,80.4271,80.3217,80.3669,19048.0
2018-10-22 12:00:00,106.72,106.82,106.7,106.77,10755.0,80.3669,80.4422,80.3518,80.4045,10755.0
2018-10-22 12:05:00,106.77,106.96,106.77,106.92,20507.0,80.4045,80.5476,80.4045,80.5175,20507.0
2018-10-22 12:10:00,106.93,106.97,106.89,106.9,17668.0,80.525,80.5551,80.4949,80.5024,17668.0
2018-10-22 12:15:00,106.9,106.9,106.75,106.84,13694.0,80.5024,80.5024,80.3895,80.4572,13694.0
2018-10-22 12:20:00,106.84,106.9,106.79,106.88,21256.0,80.4572,80.5024,80.4196,80.4874,21256.0
2018-10-22 12:25:00,106.87,107.0,106.82,107.0,30345.0,80.4798,80.5777,80.4422,80.5777,30345.0
2018-10-22 12:30:00,107.01,107.01,106.91,106.95,18795.0,80.5853,80.5853,80.5099,80.5401,18795.0
2018-10-22 12:35:00,106.94,106.97,106.84,106.9,32306.0,80.5325,80.5551,80.4572,80.5024,32306.0
2018-10-22 12:40:00,106.9,106.98,106.82,106.87,19348.0,80.5024,80.5627,80.4422,80.4798,19348.0
2018-10-22 12:45:00,106.88,106.9,106.72,106.8,11880.0,80.4874,80.5024,80.3669,80.4271,11880.0
2018-10-22 12:50:00,106.81,106.95,106.81,106.87,27180.0,80.4346,80.5401,80.4346,80.4798,27180.0
2018-10-22 12:55:00,106.89,106.89,106.78,106.8,22845.0,80.4949,80.4949,80.4121,80.4271,22845.0
2018-10-22 13:00:00,106.78,106.82,106.76,106.78,9824.0,80.4121,80.4422,80.397,80.4121,9824.0
2018-10-22 13:05:00,106.78,106.83,106.77,106.79,17722.0,80.4121,80.4497,80.4045,80.4196,17722.0
2018-10-22 13:10:00,106.79,106.86,106.79,106.82,11907.0,80.4196,80.4723,80.4196,80.4422,11907.0
2018-10-22 13:15:00,106.79,106.85,106.74,106.79,11711.0,80.4196,80.4648,80.3819,80.4196,11711.0
2018-10-22 13:20:00,106.77,106.82,106.69,106.69,10450.0,80.4045,80.4422,80.3443,80.3443,10450.0
2018-10-22 13:25:00,106.68,106.68,106.59,106.59,26133.0,80.3367,80.3367,80.269,80.269,26133.0
2018-10-22 13:30:00,106.61,106.63,106.51,106.57,10274.0,80.284,80.2991,80.2087,80.2539,10274.0
2018-10-22 13:35:00,106.58,106.62,106.52,106.54,6236.0,80.2614,80.2916,80.2163,80.2313,6236.0
2018-10-22 13:40:00,106.56,106.7,106.56,106.68,8424.0,80.2464,80.3518,80.2464,80.3367,8424.0
2018-10-22 13:45:00,106.69,106.73,106.62,106.62,45172.0,80.3443,80.3744,80.2916,80.2916,45172.0
2018-10-22 13:50:00,106.62,106.64,106.47,106.47,11196.0,80.2916,80.3066,80.1786,80.1786,11196.0
2018-10-22 13:55:00,106.47,106.53,106.43,106.44,3833.0,80.1786,80.2238,80.1485,80.156,3833.0
2018-10-22 14:00:00,106.45,106.49,106.31,106.31,30039.0,80.1635,80.1937,80.0581,80.0581,30039.0
2018-10-22 14:05:00,106.33,106.44,106.27,106.31,10107.0,80.0732,80.156,80.028,80.0581,10107.0
2018-10-22 14:10:00,106.31,106.36,106.24,106.3,6909.0,80.0581,80.0958,80.0054,80.0506,6909.0
2018-10-22 14:15:00,106.31,106.43,106.31,106.38,8761.0,80.0581,80.1485,80.0581,80.1108,8761.0
2018-10-22 14:20:00,106.37,106.39,106.32,106.34,32588.0,80.1033,80.1184,80.0656,80.0807,32588.0
2018-10-22 14:25:00,106.34,106.35,106.3,106.31,12230.0,80.0807,80.0882,80.0506,80.0581,12230.0
2018-10-22 14:30:00,106.33,106.36,106.31,106.32,19247.0,80.0732,80.0958,80.0581,80.0656,19247.0
2018-10-22 14:35:00,106.32,106.39,106.29,106.36,11997.0,80.0656,80.1184,80.0431,80.0958,11997.0
2018-10-22 14:40:00,106.38,106.38,106.19,106.22,25738.0,80.1108,80.1108,79.9677,79.9903,25738.0
2018-10-22 14:45:00,106.24,106.38,106.23,106.31,38189.0,80.0054,80.1108,79.9979,80.0581,38189.0
2018-10-22 14:50:00,106.31,106.36,106.24,106.25,18365.0,80.0581,80.0958,80.0054,80.0129,18365.0
2018-10-22 14:55:00,106.27,106.33,106.2,106.27,10170.0,80.028,80.0732,79.9753,80.028,10170.0
2018-10-22 15:00:00,106.26,106.41,106.23,106.32,21939.0,80.0205,80.1334,79.9979,80.0656,21939.0
2018-10-22 15:05:00,106.33,106.33,106.16,106.2,16101.0,80.0732,80.0732,79.9452,79.9753,16101.0
2018-10-22 15:10:00,106.2,106.26,106.15,106.19,63733.0,79.9753,80.0205,79.9376,79.9677,63733.0
2018-10-22 15:15:00,106.2,106.21,106.03,106.03,17682.0,79.9753,79.9828,79.8473,79.8473,17682.0
2018-10-22 15:20:00,106.04,106.12,106.03,106.04,36188.0,79.8548,79.915,79.8473,79.8548,36188.0
2018-10-22 15:25:00,106.02,106.11,105.93,106.08,19656.0,79.8397,79.9075,79.7719,79.8849,19656.0
2018-10-22 15:30:00,106.08,106.15,105.97,105.99,18457.0,79.8849,79.9376,79.8021,79.8171,18457.0
2018-10-22 15:35:00,106.01,106.09,105.89,105.89,35922.0,79.8322,79.8924,79.7418,79.7418,35922.0
2018-10-22 15:40:00,105.87,105.96,105.85,105.91,72227.0,79.7268,79.7945,79.7117,79.7569,72227.0
2018-10-22 15:45:00,105.91,106.01,105.86,105.93,59345.0,79.7569,79.8322,79.7192,79.7719,59345.0
2018-10-22 15:50:00,105.92,105.99,105.88,105.9,55591.0,79.7644,79.8171,79.7343,79.7494,55591.0
2018-10-22 15:55:00,105.9,105.96,105.79,105.79,133222.0,79.7494,79.7945,79.6665,79.6665,133222.0
2018-10-23 09:30:00,105.54,106.09,105.54,106.04,24918.0,79.4783,79.8924,79.4783,79.8548,24918.0
2018-10-23 09:35:00,106.03,106.34,105.95,105.96,8648.0,79.8473,80.0807,79.787,79.7945,8648.0
2018-10-23 09:40:00,106.08,106.17,106.0,106.05,12049.0,79.8849,79.9527,79.8247,79.8623,12049.0
2018-10-23 09:45:00,105.97,106.08,105.84,106.02,20829.0,79.8021,79.8849,79.7042,79.8397,20829.0
2018-10-23 09:50:00,105.98,106.06,105.86,105.98,19551.0,79.8096,79.8698,79.7192,79.8096,19551.0
2018-10-23 09:55:00,105.98,105.98,105.73,105.76,15412.0,79.8096,79.8096,79.6213,79.6439,15412.0
2018-10-23 10:00:00,105.68,105.88,105.68,105.74,34801.0,79.5837,79.7343,79.5837,79.6289,34801.0
2018-10-23 10:05:00,105.7,105.73,105.54,105.55,31589.0,79.5987,79.6213,79.4783,79.4858,31589.0
2018-10-23 10:10:00,105.55,105.68,105.26,105.26,30704.0,79.4858,79.5837,79.2674,79.2674,30704.0
2018-10-23 10:15:00,105.28,105.52,105.28,105.41,8364.0,79.2825,79.4632,79.2825,79.3804,8364.0
2018-10-23 10:20:00,105.45,105.48,105.17,105.33,45655.0,79.4105,79.4331,79.1996,79.3201,45655.0
2018-10-23 10:25:00,105.35,105.55,105.32,105.42,12112.0,79.3352,79.4858,79.3126,79.3879,12112.0
2018-10-23 10:30:00,105.42,105.42,105.15,105.29,50061.0,79.3879,79.3879,79.1846,79.29,50061.0
2018-10-23 10:35:00,105.3,105.37,104.94,105.0,48049.0,79.2975,79.3502,79.0264,79.0716,48049.0
2018-10-23 10:40:00,105.05,105.37,105.0,105.37,13192.0,79.1093,79.3502,79.0716,79.3502,13192.0
2018-10-23 10:45:00,105.37,105.58,105.35,105.49,10216.0,79.3502,79.5084,79.3352,79.4406,10216.0
2018-10-23 10:50:00,105.51,105.61,105.47,105.52,28616.0,79.4557,79.531,79.4255,79.4632,28616.0
2018-10-23 10:55:00,105.52,105.53,105.37,105.37,15510.0,79.4632,79.4707,79.3502,79.3502,15510.0
2018-10-23 11:00:00,105.39,105.39,105.2,105.2,9771.0,79.3653,79.3653,79.2222,79.2222,9771.0
2018-10-23 11:05:00,105.17,105.33,105.11,105.3,12208.0,79.1996,79.3201,79.1544,79.2975,12208.0
2018-10-23 11:10:00,105.32,105.38,105.0,105.0,16103.0,79.3126,79.3578,79.0716,79.0716,16103.0
2018-10-23 11:15:00,105.04,105.05,104.85,104.95,32236.0,79.1017,79.1093,78.9586,79.0339,32236.0
2018-10-23 11:20:00,104.95,105.01,104.75,104.79,18608.0,79.0339,79.0791,78.8833,78.9135,18608.0
2018-10-23 11:25:00,104.75,104.75,104.57,104.66,12806.0,78.8833,78.8833,78.7478,78.8156,12806.0
2018-10-23 11:30:00,104.66,104.67,104.53,104.53,53593.0,78.8156,78.8231,78.7177,78.7177,53593.0
2018-10-23 11:35:00,104.57,104.84,104.56,104.7,36826.0,78.7478,78.9511,78.7403,78.8457,36826.0
2018-10-23 11:40:00,104.71,104.72,104.59,104.65,15420.0,78.8532,78.8607,78.7628,78.808,15420.0
2018-10-23 11:45:00,104.69,104.82,104.69,104.76,14879.0,78.8381,78.936,78.8381,78.8909,14879.0
2018-10-23 11:50:00,104.74,104.76,104.6,104.68,34182.0,78.8758,78.8909,78.7704,78.8306,34182.0
2018-10-23 11:55:00,104.67,104.85,104.66,104.7,26730.0,78.8231,78.9586,78.8156,78.8457,26730.0
2018-10-23 12:00:00,104.7,104.72,104.66,104.66,29999.0,78.8457,78.8607,78.8156,78.8156,29999.0
2018-10-23 12:05:00,104.66,104.89,104.66,104.83,24282.0,78.8156,78.9888,78.8156,78.9436,24282.0
2018-10-23 12:10:00,104.85,104.98,104.84,104.97,6696.0,78.9586,79.0565,78.9511,79.049,6696.0
2018-10-23 12:15:00,104.93,104.93,104.65,104.73,24773.0,79.0189,79.0189,78.808,78.8683,24773.0
2018-10-23 12:20:00,104.73,104.89,104.72,104.86,25677.0,78.8683,78.9888,78.8607,78.9662,25677.0
2018-10-23 12:25:00,104.88,105.04,104.87,105.0,49752.0,78.9812,79.1017,78.9737,79.0716,49752.0
2018-10-23 12:30:00,105.03,105.11,104.96,105.04,9401.0,79.0942,79.1544,79.0415,79.1017,9401.0
2018-10-23 12:35:00,104.99,105.04,104.96,105.02,36219.0,79.0641,79.1017,79.0415,79.0867,36219.0
2018-10-23 12:40:00,105.0,105.09,104.99,105.05,30223.0,79.0716,79.1394,79.0641,79.1093,30223.0
2018-10-23 12:45:00,105.06,105.21,105.05,105.12,39875.0,79.1168,79.2297,79.1093,79.162,39875.0
2018-10-23 12:50:00,105.1,105.11,105.0,105.04,10546.0,79.1469,79.1544,79.0716,79.1017,10546.0
2018-10-23 12:55:00,105.1,105.16,105.08,105.1,7423.0,79.1469,79.1921,79.1318,79.1469,7423.0
2018-10-23 13:00:00,105.08,105.25,105.08,105.17,21253.0,79.1318,79.2599,79.1318,79.1996,21253.0
2018-10-23 13:05:00,105.14,105.41,105.1,105.41,23143.0,79.177,79.3804,79.1469,79.3804,23143.0
2018-10-23 13:10:00,105.36,105.5,105.34,105.44,63140.0,79.3427,79.4481,79.3276,79.4029,63140.0
2018-10-23 13:15:00,105.44,105.48,105.34,105.38,35704.0,79.4029,79.4331,79.3276,79.3578,35704.0
2018-10-23 13:20:00,105.38,105.57,105.37,105.56,25593.0,79.3578,79.5008,79.3502,79.4933,25593.0
2018-10-23 13:25:00,105.6,105.73,105.56,105.65,7804.0,79.5234,79.6213,79.4933,79.5611,7804.0
2018-10-23 13:30:00,105.65,105.7,105.54,105.57,40275.0,79.5611,79.5987,79.4783,79.5008,40275.0
2018-10-23 13:35:00,105.52,105.52,105.41,105.43,13426.0,79.4632,79.4632,79.3804,79.3954,13426.0
2018-10-23 13:40:00,105.44,105.44,105.34,105.34,14387.0,79.4029,79.4029,79.3276,79.3276,14387.0
2018-10-23 13:45:00,105.33,105.5,105.33,105.47,21374.0,79.3201,79.4481,79.3201,79.4255,21374.0
2018-10-23 13:50:00,105.44,105.55,105.41,105.41,59556.0,79.4029,79.4858,79.3804,79.3804,59556.0
2018-10-23 13:55:00,105.46,105.54,105.42,105.54,5062.0,79.418,79.4783,79.3879,79.4783,5062.0
2018-10-23 14:00:00,105.57,105.7,105.55,105.65,7989.0,79.5008,79.5987,79.4858,79.5611,7989.0
2018-10-23 14:05:00,105.67,105.76,105.59,105.6,41410.0,79.5762,79.6439,79.5159,79.5234,41410.0
2018-10-23 14:10:00,105.59,105.77,105.59,105.75,36653.0,79.5159,79.6515,79.5159,79.6364,36653.0
2018-10-23 14:15:00,105.8,105.97,105.78,105.92,13493.0,79.674,79.8021,79.659,79.7644,13493.0
2018-10-23 14:20:00,105.91,105.94,105.87,105.9,31702.0,79.7569,79.7795,79.7268,79.7494,31702.0
2018-10-23 14:25:00,105.9,105.9,105.74,105.75,37398.0,79.7494,79.7494,79.6289,79.6364,37398.0
2018-10-23 14:30:00,105.76,105.89,105.75,105.81,61802.0,79.6439,79.7418,79.6364,79.6816,61802.0
2018-10-23 14:35:00,105.83,106.02,105.79,106.0,27563.0,79.6966,79.8397,79.6665,79.8247,27563.0
2018-10-23 14:40:00,106.01,106.03,105.94,106.03,21359.0,79.8322,79.8473,79.7795,79.8473,21359.0
2018-10-23 14:45:00,106.01,106.02,105.9,106.01,37949.0,79.8322,79.8397,79.7494,79.8322,37949.0
2018-10-23 14:50:00,106.01,106.18,105.99,106.01,124238.0,79.8322,79.9602,79.8171,79.8322,124238.0
2018-10-23 14:55:00,106.01,106.02,105.88,105.96,29942.0,79.8322,79.8397,79.7343,79.7945,29942.0
2018-10-23 15:00:00,105.94,106.18,105.94,106.04,35186.0,79.7795,79.9602,79.7795,79.8548,35186.0
2018-10-23 15:05:00,106.07,106.13,106.02,106.02,22254.0,79.8774,79.9226,79.8397,79.8397,22254.0
2018-10-23 15:10:00,106.05,106.11,105.98,106.06,17090.0,79.8623,79.9075,79.8096,79.8698,17090.0
2018-10-23 15:15:00,106.06,106.11,105.97,106.0,20127.0,79.8698,79.9075,79.8021,79.8247,20127.0
2018-10-23 15:20:00,106.02,106.21,106.02,106.2,40694.0,79.8397,79.9828,79.8397,79.9753,40694.0
2018-10-23 15:25:00,106.2,106.26,106.11,106.11,28702.0,79.9753,80.0205,79.9075,79.9075,28702.0
2018-10-23 15:30:00,106.11,106.14,105.96,106.05,29659.0,79.9075,79.9301,79.7945,79.8623,29659.0
2018-10-23 15:35:00,106.05,106.11,105.95,106.0,29408.0,79.8623,79.9075,79.787,79.8247,29408.0
2018-10-23 15:40:00,105.99,106.04,105.89,105.99,62356.0,79.8171,79.8548,79.7418,79.8171,62356.0
2018-10-23 15:45:00,106.01,106.1,105.95,106.05,53627.0,79.8322,79.9,79.787,79.8623,53627.0
2018-10-23 15:50:00,106.03,106.07,105.98,106.02,80028.0,79.8473,79.8774,79.8096,79.8397,80028.0
2018-10-23 15:55:00,106.01,106.21,105.99,106.2,274744.0,79.8322,79.9828,79.8171,79.9753,274744.0
2018-10-24 09:30:00,106.42,106.8,106.21,106.8,30723.0,80.1409,80.4271,79.9828,80.4271,30723.0
2018-10-24 09:35:00,106.84,107.06,106.76,107.01,23274.0,80.4572,80.6229,80.397,80.5853,23274.0
2018-10-24 09:40:00,106.98,107.35,106.94,107.18,31179.0,80.5627,80.8413,80.5325,80.7133,31179.0
2018-10-24 09:45:00,107.15,107.2,106.83,106.87,18519.0,80.6907,80.7283,80.4497,80.4798,18519.0
2018-10-24 09:50:00,106.82,107.2,106.74,107.19,35955.0,80.4422,80.7283,80.3819,80.7208,35955.0
2018-10-24 09:55:00,107.18,107.33,107.0,107.02,23330.0,80.7133,80.8262,80.5777,80.5928,23330.0
2018-10-24 10:00:00,107.02,107.3,107.01,107.19,151637.0,80.5928,80.8036,80.5853,80.7208,151637.0
2018-10-24 10:05:00,107.12,107.4,107.11,107.34,20233.0,80.6681,80.8789,80.6606,80.8338,20233.0
2018-10-24 10:10:00,107.35,107.53,107.35,107.49,29465.0,80.8413,80.9768,80.8413,80.9467,29465.0
2018-10-24 10:15:00,107.48,107.82,107.47,107.69,35871.0,80.9392,81.1952,80.9317,81.0973,35871.0
2018-10-24 10:20:00,107.69,107.9,107.6,107.88,55703.0,81.0973,81.2555,81.0296,81.2404,55703.0
2018-10-24 10:25:00,107.9,108.01,107.86,107.96,31944.0,81.2555,81.3383,81.2254,81.3007,31944.0
2018-10-24 10:30:00,107.92,108.11,107.84,107.9,64048.0,81.2705,81.4136,81.2103,81.2555,64048.0
2018-10-24 10:35:00,107.93,108.07,107.84,107.85,23310.0,81.2781,81.3835,81.2103,81.2178,23310.0
2018-10-24 10:40:00,107.86,108.06,107.75,107.75,29379.0,81.2254,81.376,81.1425,81.1425,29379.0
2018-10-24 10:45:00,107.74,107.76,107.5,107.6,42296.0,81.135,81.1501,80.9543,81.0296,42296.0
2018-10-24 10:50:00,107.61,107.95,107.61,107.9,20851.0,81.0371,81.2931,81.0371,81.2555,20851.0
2018-10-24 10:55:00,107.87,107.91,107.7,107.8,23454.0,81.2329,81.263,81.1049,81.1802,23454.0
2018-10-24 11:00:00,107.82,107.89,107.61,107.62,18087.0,81.1952,81.248,81.0371,81.0446,18087.0
2018-10-24 11:05:00,107.59,107.61,107.36,107.41,54046.0,81.022,81.0371,80.8488,80.8865,54046.0
2018-10-24 11:10:00,107.4,107.8,107.38,107.8,123828.0,80.8789,81.1802,80.8639,81.1802,123828.0
2018-10-24 11:15:00,107.79,107.93,107.64,107.64,56960.0,81.1726,81.2781,81.0597,81.0597,56960.0
2018-10-24 11:20:00,107.62,107.91,107.58,107.9,52837.0,81.0446,81.263,81.0145,81.2555,52837.0
2018-10-24 11:25:00,107.88,107.93,107.59,107.61,84633.0,81.2404,81.2781,81.022,81.0371,84633.0
2018-10-24 11:30:00,107.61,107.81,107.58,107.71,64929.0,81.0371,81.1877,81.0145,81.1124,64929.0
2018-10-24 11:35:00,107.72,107.9,107.68,107.86,17109.0,81.1199,81.2555,81.0898,81.2254,17109.0
2018-10-24 11:40:00,107.9,107.92,107.78,107.89,11748.0,81.2555,81.2705,81.1651,81.248,11748.0
2018-10-24 11:45:00,107.9,108.18,107.9,108.15,35667.0,81.2555,81.4663,81.2555,81.4437,35667.0
2018-10-24 11:50:00,108.15,108.29,108.07,108.25,37403.0,81.4437,81.5492,81.3835,81.5191,37403.0
2018-10-24 11:55:00,108.25,108.43,108.19,108.33,19279.0,81.5191,81.6546,81.4739,81.5793,19279.0
2018-10-24 12:00:00,108.35,108.36,108.18,108.21,16624.0,81.5944,81.6019,81.4663,81.4889,16624.0
2018-10-24 12:05:00,108.23,108.44,108.23,108.34,11914.0,81.504,81.6621,81.504,81.5868,11914.0
2018-10-24 12:10:00,108.36,108.39,108.27,108.33,36986.0,81.6019,81.6245,81.5341,81.5793,36986.0
2018-10-24 12:15:00,108.34,108.43,108.21,108.25,22286.0,81.5868,81.6546,81.4889,81.5191,22286.0
2018-10-24 12:20:00,108.21,108.28,108.1,108.25,71834.0,81.4889,81.5416,81.4061,81.5191,71834.0
2018-10-24 12:25:00,108.24,108.28,108.03,108.1,43888.0,81.5115,81.5416,81.3534,81.4061,43888.0
2018-10-24 12:30:00,108.11,108.14,108.05,108.13,19566.0,81.4136,81.4362,81.3684,81.4287,19566.0
2018-10-24 12:35:00,108.13,108.19,107.92,107.93,12044.0,81.4287,81.4739,81.2705,81.2781,12044.0
2018-10-24 12:40:00,107.89,108.08,107.88,108.01,36932.0,81.248,81.391,81.2404,81.3383,36932.0
2018-10-24 12:45:00,108.01,108.1,108.01,108.03,19627.0,81.3383,81.4061,81.3383,81.3534,19627.0
2018-10-24 12:50:00,108.02,108.12,107.95,108.12,37311.0,81.3458,81.4212,81.2931,81.4212,37311.0
2018-10-24 12:55:00,108.1,108.28,108.1,108.18,7139.0,81.4061,81.5416,81.4061,81.4663,7139.0
2018-10-24 13:00:00,108.17,108.17,107.94,108.0,28048.0,81.4588,81.4588,81.2856,81.3308,28048.0
2018-10-24 13:05:00,108.0,108.03,107.69,107.69,69936.0,81.3308,81.3534,81.0973,81.0973,69936.0
2018-10-24 13:10:00,107.69,107.9,107.69,107.83,18833.0,81.0973,81.2555,81.0973,81.2028,18833.0
2018-10-24 13:15:00,107.84,107.85,107.64,107.81,29976.0,81.2103,81.2178,81.0597,81.1877,29976.0
2018-10-24 13:20:00,107.82,107.92,107.72,107.89,13230.0,81.1952,81.2705,81.1199,81.248,13230.0
2018-10-24 13:25:00,107.86,107.91,107.76,107.86,13648.0,81.2254,81.263,81.1501,81.2254,13648.0
2018-10-24 13:30:00,107.9,107.94,107.79,107.89,36107.0,81.2555,81.2856,81.1726,81.248,36107.0
2018-10-24 13:35:00,107.91,108.01,107.83,107.83,20920.0,81.263,81.3383,81.2028,81.2028,20920.0
2018-10-24 13:40:00,107.83,107.91,107.79,107.91,67677.0,81.2028,81.263,81.1726,81.263,67677.0
2018-10-24 13:45:00,107.92,108.0,107.85,107.97,109186.0,81.2705,81.3308,81.2178,81.3082,109186.0
2018-10-24 13:50:00,107.97,107.97,107.86,107.89,57064.0,81.3082,81.3082,81.2254,81.248,57064.0
2018-10-24 13:55:00,107.89,107.95,107.6,107.62,59750.0,81.248,81.2931,81.0296,81.0446,59750.0
2018-10-24 14:00:00,107.62,107.62,107.38,107.38,36997.0,81.0446,81.0446,80.8639,80.8639,36997.0
2018-10-24 14:05:00,107.37,107.45,107.23,107.45,24896.0,80.8564,80.9166,80.7509,80.9166,24896.0
2018-10-24 14:10:00,107.48,107.54,107.47,107.51,36658.0,80.9392,80.9844,80.9317,80.9618,36658.0
2018-10-24 14:15:00,107.51,107.54,107.39,107.52,17797.0,80.9618,80.9844,80.8714,80.9693,17797.0
2018-10-24 14:20:00,107.5,107.65,107.46,107.52,73709.0,80.9543,81.0672,80.9241,80.9693,73709.0
2018-10-24 14:25:00,107.53,107.64,107.4,107.61,48018.0,80.9768,81.0597,80.8789,81.0371,48018.0
2018-10-24 14:30:00,107.59,107.73,107.54,107.65,47919.0,81.022,81.1275,80.9844,81.0672,47919.0
2018-10-24 14:35:00,107.67,107.78,107.66,107.74,47361.0,81.0823,81.1651,81.0747,81.135,47361.0
2018-10-24 14:40:00,107.72,107.72,107.55,107.57,25757.0,81.1199,81.1199,80.9919,81.007,25757.0
2018-10-24 14:45:00,107.56,107.6,107.5,107.57,22570.0,80.9994,81.0296,80.9543,81.007,22570.0
2018-10-24 14:50:00,107.57,107.57,107.4,107.45,22078.0,81.007,81.007,80.8789,80.9166,22078.0
2018-10-24 14:55:00,107.43,107.51,107.42,107.42,89327.0,80.9015,80.9618,80.894,80.894,89327.0
2018-10-24 15:00:00,107.39,107.4,107.15,107.23,69706.0,80.8714,80.8789,80.6907,80.7509,69706.0
2018-10-24 15:05:00,107.23,107.41,107.22,107.25,109484.0,80.7509,80.8865,80.7434,80.766,109484.0
2018-10-24 15:10:00,107.24,107.34,107.24,107.28,43695.0,80.7585,80.8338,80.7585,80.7886,43695.0
2018-10-24 15:15:00,107.28,107.31,107.06,107.14,106568.0,80.7886,80.8112,80.6229,80.6832,106568.0
2018-10-24 15:20:00,107.14,107.14,106.9,106.94,116104.0,80.6832,80.6832,80.5024,80.5325,116104.0
2018-10-24 15:25:00,106.94,107.04,106.74,106.86,95078.0,80.5325,80.6078,80.3819,80.4723,95078.0
2018-10-24 15:30:00,106.86,107.03,106.69,106.97,147670.0,80.4723,80.6003,80.3443,80.5551,147670.0
2018-10-24 15:35:00,106.96,107.39,106.96,107.38,65664.0,80.5476,80.8714,80.5476,80.8639,65664.0
2018-10-24 15:40:00,107.37,107.44,107.19,107.26,71137.0,80.8564,80.9091,80.7208,80.7735,71137.0
2018-10-24 15:45:00,107.27,107.34,107.18,107.32,101656.0,80.7811,80.8338,80.7133,80.8187,101656.0
2018-10-24 15:50:00,107.32,107.32,107.09,107.11,140620.0,80.8187,80.8187,80.6455,80.6606,140620.0
2018-10-24 15:55:00,107.1,107.11,106.76,106.8,206052.0,80.653,80.6606,80.397,80.4271,206052.0
2018-10-25 09:30:00,107.1,107.19,106.48,106.52,22890.0,80.653,80.7208,80.1861,80.2163,22890.0
2018-10-25 09:35:00,106.59,106.91,106.33,106.69,12644.0,80.269,80.5099,80.0732,80.3443,12644.0
2018-10-25 09:40:00,106.68,106.88,106.5,106.56,12464.0,80.3367,80.4874,80.2012,80.2464,12464.0
2018-10-25 09:45:00,106.53,106.91,106.52,106.68,12527.0,80.2238,80.5099,80.2163,80.3367,12527.0
2018-10-25 09:50:00,106.67,107.07,106.64,107.04,27192.0,80.3292,80.6304,80.3066,80.6078,27192.0
2018-10-25 09:55:00,107.04,107.17,106.63,107.13,30275.0,80.6078,80.7057,80.2991,80.6756,30275.0
2018-10-25 10:00:00,107.17,107.26,106.83,107.17,29308.0,80.7057,80.7735,80.4497,80.7057,29308.0
2018-10-25 10:05:00,107.24,107.31,106.81,106.81,17150.0,80.7585,80.8112,80.4346,80.4346,17150.0
2018-10-25 10:10:00,106.79,106.94,106.68,106.68,19389.0,80.4196,80.5325,80.3367,80.3367,19389.0
2018-10-25 10:15:00,106.67,107.1,106.64,106.91,31539.0,80.3292,80.653,80.3066,80.5099,31539.0
2018-10-25 10:20:00,106.91,107.03,106.84,106.86,15697.0,80.5099,80.6003,80.4572,80.4723,15697.0
2018-10-25 10:25:00,106.86,106.94,106.61,106.65,12070.0,80.4723,80.5325,80.284,80.3142,12070.0
2018-10-25 10:30:00,106.64,106.74,106.56,106.64,43971.0,80.3066,80.3819,80.2464,80.3066,43971.0
2018-10-25 10:35:00,106.64,106.78,106.49,106.5,19347.0,80.3066,80.4121,80.1937,80.2012,19347.0
2018-10-25 10:40:00,106.5,106.59,106.38,106.51,16603.0,80.2012,80.269,80.1108,80.2087,16603.0
2018-10-25 10:45:00,106.54,106.62,106.4,106.48,32317.0,80.2313,80.2916,80.1259,80.1861,32317.0
2018-10-25 10:50:00,106.47,106.49,106.17,106.26,38865.0,80.1786,80.1937,79.9527,80.0205,38865.0
2018-10-25 10:55:00,106.26,106.26,106.05,106.05,36766.0,80.0205,80.0205,79.8623,79.8623,36766.0
2018-10-25 11:00:00,106.04,106.23,106.03,106.13,24230.0,79.8548,79.9979,79.8473,79.9226,24230.0
2018-10-25 11:05:00,106.18,106.43,106.15,106.43,16294.0,79.9602,80.1485,79.9376,80.1485,16294.0
2018-10-25 11:10:00,106.43,106.71,106.26,106.66,250481.0,80.1485,80.3593,80.0205,80.3217,250481.0
2018-10-25 11:15:00,106.67,107.43,106.65,107.32,24088.0,80.3292,80.9015,80.3142,80.8187,24088.0
2018-10-25 11:20:00,107.34,107.76,107.34,107.5,41768.0,80.8338,81.1501,80.8338,80.9543,41768.0
2018-10-25 11:25:00,107.48,107.65,107.47,107.65,21384.0,80.9392,81.0672,80.9317,81.0672,21384.0
2018-10-25 11:30:00,107.63,107.71,107.32,107.35,55122.0,81.0522,81.1124,80.8187,80.8413,55122.0
2018-10-25 11:35:00,107.34,107.4,107.23,107.27,9159.0,80.8338,80.8789,80.7509,80.7811,9159.0
2018-10-25 11:40:00,107.26,107.43,107.25,107.34,10906.0,80.7735,80.9015,80.766,80.8338,10906.0
2018-10-25 11:45:00,107.34,107.52,107.34,107.5,11316.0,80.8338,80.9693,80.8338,80.9543,11316.0
2018-10-25 11:50:00,107.53,107.56,107.38,107.5,19987.0,80.9768,80.9994,80.8639,80.9543,19987.0
2018-10-25 11:55:00,107.49,107.61,107.48,107.48,11608.0,80.9467,81.0371,80.9392,80.9392,11608.0
2018-10-25 12:00:00,107.47,107.48,107.37,107.48,6365.0,80.9317,80.9392,80.8564,80.9392,6365.0
2018-10-25 12:05:00,107.5,107.55,107.44,107.48,10647.0,80.9543,80.9919,80.9091,80.9392,10647.0
2018-10-25 12:10:00,107.5,107.53,107.36,107.36,13433.0,80.9543,80.9768,80.8488,80.8488,13433.0
2018-10-25 12:15:00,107.38,107.39,107.26,107.37,8442.0,80.8639,80.8714,80.7735,80.8564,8442.0
2018-10-25 12:20:00,107.37,107.67,107.37,107.64,34548.0,80.8564,81.0823,80.8564,81.0597,34548.0
2018-10-25 12:25:00,107.67,107.86,107.61,107.8,21254.0,81.0823,81.2254,81.0371,81.1802,21254.0
2018-10-25 12:30:00,107.8,107.82,107.66,107.7,15056.0,81.1802,81.1952,81.0747,81.1049,15056.0
2018-10-25 12:35:00,107.7,107.86,107.7,107.84,16110.0,81.1049,81.2254,81.1049,81.2103,16110.0
2018-10-25 12:40:00,107.86,107.88,107.69,107.83,13661.0,81.2254,81.2404,81.0973,81.2028,13661.0
2018-10-25 12:45:00,107.88,107.89,107.79,107.83,9364.0,81.2404,81.248,81.1726,81.2028,9364.0
2018-10-25 12:50:00,107.86,107.87,107.74,107.8,8346.0,81.2254,81.2329,81.135,81.1802,8346.0
2018-10-25 12:55:00,107.81,107.94,107.81,107.94,9549.0,81.1877,81.2856,81.1877,81.2856,9549.0
2018-10-25 13:00:00,107.96,107.97,107.75,107.77,15945.0,81.3007,81.3082,81.1425,81.1576,15945.0
2018-10-25 13:05:00,107.78,107.78,107.68,107.73,17309.0,81.1651,81.1651,81.0898,81.1275,17309.0
2018-10-25 13:10:00,107.76,107.79,107.52,107.59,21182.0,81.1501,81.1726,80.9693,81.022,21182.0
2018-10-25 13:15:00,107.58,107.6,107.48,107.48,19425.0,81.0145,81.0296,80.9392,80.9392,19425.0
2018-10-25 13:20:00,107.48,107.6,107.48,107.6,8866.0,80.9392,81.0296,80.9392,81.0296,8866.0
2018-10-25 13:25:00,107.62,107.68,107.57,107.6,14446.0,81.0446,81.0898,81.007,81.0296,14446.0
2018-10-25 13:30:00,107.6,107.72,107.6,107.7,56966.0,81.0296,81.1199,81.0296,81.1049,56966.0
2018-10-25 13:35:00,107.7,107.77,107.66,107.7,36421.0,81.1049,81.1576,81.0747,81.1049,36421.0
2018-10-25 13:40:00,107.7,107.7,107.57,107.67,26070.0,81.1049,81.1049,81.007,81.0823,26070.0
2018-10-25 13:45:00,107.69,107.78,107.66,107.72,63616.0,81.0973,81.1651,81.0747,81.1199,63616.0
2018-10-25 13:50:00,107.75,107.76,107.65,107.68,31697.0,81.1425,81.1501,81.0672,81.0898,31697.0
2018-10-25 13:55:00,107.68,107.77,107.67,107.75,29478.0,81.0898,81.1576,81.0823,81.1425,29478.0
2018-10-25 14:00:00,107.75,107.77,107.64,107.66,27908.0,81.1425,81.1576,81.0597,81.0747,27908.0
2018-10-25 14:05:00,107.67,107.91,107.67,107.88,20437.0,81.0823,81.263,81.0823,81.2404,20437.0
2018-10-25 14:10:00,107.9,107.93,107.84,107.84,36820.0,81.2555,81.2781,81.2103,81.2103,36820.0
2018-10-25 14:15:00,107.85,107.9,107.74,107.82,18194.0,81.2178,81.2555,81.135,81.1952,18194.0
2018-10-25 14:20:00,107.81,107.81,107.63,107.74,60897.0,81.1877,81.1877,81.0522,81.135,60897.0
2018-10-25 14:25:00,107.73,107.96,107.73,107.91,34810.0,81.1275,81.3007,81.1275,81.263,34810.0
2018-10-25 14:30:00,107.91,108.15,107.9,108.14,41956.0,81.263,81.4437,81.2555,81.4362,41956.0
2018-10-25 14:35:00,108.15,108.21,108.06,108.2,35274.0,81.4437,81.4889,81.376,81.4814,35274.0
2018-10-25 14:40:00,108.2,108.21,108.12,108.19,20506.0,81.4814,81.4889,81.4212,81.4739,20506.0
2018-10-25 14:45:00,108.18,108.25,108.1,108.13,24339.0,81.4663,81.5191,81.4061,81.4287,24339.0
2018-10-25 14:50:00,108.13,108.13,107.93,107.97,18094.0,81.4287,81.4287,81.2781,81.3082,18094.0
2018-10-25 14:55:00,107.98,108.06,107.96,107.96,28143.0,81.3157,81.376,81.3007,81.3007,28143.0
2018-10-25 15:00:00,107.96,107.99,107.91,107.97,16491.0,81.3007,81.3233,81.263,81.3082,16491.0
2018-10-25 15:05:00,107.97,108.07,107.96,107.99,17905.0,81.3082,81.3835,81.3007,81.3233,17905.0
2018-10-25 15:10:00,107.98,108.16,107.98,108.15,49245.0,81.3157,81.4513,81.3157,81.4437,49245.0
2018-10-25 15:15:00,108.17,108.3,108.14,108.2,40012.0,81.4588,81.5567,81.4362,81.4814,40012.0
2018-10-25 15:20:00,108.2,108.21,108.11,108.17,30847.0,81.4814,81.4889,81.4136,81.4588,30847.0
2018-10-25 15:25:00,108.16,108.16,108.04,108.06,21075.0,81.4513,81.4513,81.3609,81.376,21075.0
2018-10-25 15:30:00,108.06,108.14,107.8,107.83,32469.0,81.376,81.4362,81.1802,81.2028,32469.0
2018-10-25 15:35:00,107.83,107.97,107.82,107.95,36198.0,81.2028,81.3082,81.1952,81.2931,36198.0
2018-10-25 15:40:00,107.94,107.96,107.73,107.79,41926.0,81.2856,81.3007,81.1275,81.1726,41926.0
2018-10-25 15:45:00,107.77,107.78,107.59,107.66,75911.0,81.1576,81.1651,81.022,81.0747,75911.0
2018-10-25 15:50:00,107.66,107.67,107.27,107.39,89853.0,81.0747,81.0823,80.7811,80.8714,89853.0
2018-10-25 15:55:00,107.38,107.49,107.3,107.35,181843.0,80.8639,80.9467,80.8036,80.8413,181843.0
2018-10-26 09:30:00,106.61,106.89,105.86,105.95,43882.0,80.284,80.4949,79.7192,79.787,43882.0
2018-10-26 09:35:00,105.93,105.96,105.09,105.29,34896.0,79.7719,79.7945,79.1394,79.29,34896.0
2018-10-26 09:40:00,105.34,105.5,105.09,105.18,36827.0,79.3276,79.4481,79.1394,79.2072,36827.0
2018-10-26 09:45:00,105.26,105.28,104.95,105.16,22690.0,79.2674,79.2825,79.0339,79.1921,22690.0
2018-10-26 09:50:00,105.02,105.11,104.92,105.09,33823.0,79.0867,79.1544,79.0114,79.1394,33823.0
2018-10-26 09:55:00,105.08,105.18,104.88,104.97,13864.0,79.1318,79.2072,78.9812,79.049,13864.0
2018-10-26 10:00:00,104.92,104.92,104.51,104.61,7795.0,79.0114,79.0114,78.7026,78.7779,7795.0
2018-10-26 10:05:00,104.56,104.56,104.3,104.43,12399.0,78.7403,78.7403,78.5445,78.6424,12399.0
2018-10-26 10:10:00,104.48,104.95,104.48,104.92,10854.0,78.68,79.0339,78.68,79.0114,10854.0
2018-10-26 10:15:00,104.88,105.18,104.86,105.07,10537.0,78.9812,79.2072,78.9662,79.1243,10537.0
2018-10-26 10:20:00,105.07,105.18,104.98,105.04,36070.0,79.1243,79.2072,79.0565,79.1017,36070.0
2018-10-26 10:25:00,105.07,105.12,104.62,104.64,13885.0,79.1243,79.162,78.7854,78.8005,13885.0
2018-10-26 10:30:00,104.64,104.64,104.17,104.18,18487.0,78.8005,78.8005,78.4466,78.4541,18487.0
2018-10-26 10:35:00,104.27,104.49,104.24,104.38,11874.0,78.5219,78.6875,78.4993,78.6047,11874.0
2018-10-26 10:40:00,104.42,104.65,104.19,104.2,18899.0,78.6348,78.808,78.4616,78.4691,18899.0
2018-10-26 10:45:00,104.19,104.19,103.9,103.9,29420.0,78.4616,78.4616,78.2432,78.2432,29420.0
2018-10-26 10:50:00,104.0,104.04,103.8,103.88,11861.0,78.3185,78.3487,78.1679,78.2282,11861.0
2018-10-26 10:55:00,103.91,103.91,103.59,103.59,18113.0,78.2508,78.2508,78.0098,78.0098,18113.0
2018-10-26 11:00:00,103.57,103.88,103.57,103.8,11720.0,77.9947,78.2282,77.9947,78.1679,11720.0
2018-10-26 11:05:00,103.8,104.01,103.7,103.93,44933.0,78.1679,78.3261,78.0926,78.2658,44933.0
2018-10-26 11:10:00,103.93,104.11,103.88,104.09,51437.0,78.2658,78.4014,78.2282,78.3863,51437.0
2018-10-26 11:15:00,104.06,104.18,104.03,104.09,21771.0,78.3637,78.4541,78.3411,78.3863,21771.0
2018-10-26 11:20:00,104.05,104.17,103.91,104.17,17426.0,78.3562,78.4466,78.2508,78.4466,17426.0
2018-10-26 11:25:00,104.18,104.18,103.93,104.1,18847.0,78.4541,78.4541,78.2658,78.3938,18847.0
2018-10-26 11:30:00,104.15,104.45,104.15,104.37,63760.0,78.4315,78.6574,78.4315,78.5972,63760.0
2018-10-26 11:35:00,104.4,104.52,104.3,104.35,17172.0,78.6198,78.7101,78.5445,78.5821,17172.0
2018-10-26 11:40:00,104.4,104.44,104.08,104.13,76327.0,78.6198,78.6499,78.3788,78.4164,76327.0
2018-10-26 11:45:00,104.09,104.21,103.98,104.09,14134.0,78.3863,78.4767,78.3035,78.3863,14134.0
2018-10-26 11:50:00,104.1,104.49,104.1,104.35,9146.0,78.3938,78.6875,78.3938,78.5821,9146.0
2018-10-26 11:55:00,104.35,104.52,104.33,104.33,10317.0,78.5821,78.7101,78.567,78.567,10317.0
2018-10-26 12:00:00,104.39,104.52,104.34,104.52,21050.0,78.6122,78.7101,78.5746,78.7101,21050.0
2018-10-26 12:05:00,104.5,104.75,104.49,104.62,95450.0,78.6951,78.8833,78.6875,78.7854,95450.0
2018-10-26 12:10:00,104.65,104.65,104.31,104.39,21666.0,78.808,78.808,78.552,78.6122,21666.0
2018-10-26 12:15:00,104.37,104.65,104.32,104.61,12041.0,78.5972,78.808,78.5595,78.7779,12041.0
2018-10-26 12:20:00,104.59,104.72,104.47,104.55,16748.0,78.7628,78.8607,78.6725,78.7327,16748.0
2018-10-26 12:25:00,104.54,104.67,104.47,104.54,16450.0,78.7252,78.8231,78.6725,78.7252,16450.0
2018-10-26 12:30:00,104.51,104.77,104.46,104.7,21958.0,78.7026,78.8984,78.6649,78.8457,21958.0
2018-10-26 12:35:00,104.72,104.73,104.59,104.68,71970.0,78.8607,78.8683,78.7628,78.8306,71970.0
2018-10-26 12:40:00,104.65,105.04,104.64,105.04,30326.0,78.808,79.1017,78.8005,79.1017,30326.0
2018-10-26 12:45:00,105.02,105.15,104.99,105.15,10465.0,79.0867,79.1846,79.0641,79.1846,10465.0
2018-10-26 12:50:00,105.17,105.2,104.97,105.02,16373.0,79.1996,79.2222,79.049,79.0867,16373.0
2018-10-26 12:55:00,105.01,105.09,104.9,104.9,16542.0,79.0791,79.1394,78.9963,78.9963,16542.0
2018-10-26 13:00:00,104.91,105.05,104.91,105.0,31611.0,79.0038,79.1093,79.0038,79.0716,31611.0
2018-10-26 13:05:00,104.98,105.09,104.86,104.87,23180.0,79.0565,79.1394,78.9662,78.9737,23180.0
2018-10-26 13:10:00,104.86,104.9,104.73,104.73,11008.0,78.9662,78.9963,78.8683,78.8683,11008.0
2018-10-26 13:15:00,104.83,104.93,104.75,104.91,5416.0,78.9436,79.0189,78.8833,79.0038,5416.0
2018-10-26 13:20:00,104.89,105.01,104.85,104.89,7527.0,78.9888,79.0791,78.9586,78.9888,7527.0
2018-10-26 13:25:00,104.9,104.9,104.74,104.74,3371.0,78.9963,78.9963,78.8758,78.8758,3371.0
2018-10-26 13:30:00,104.73,104.8,104.59,104.59,82152.0,78.8683,78.921,78.7628,78.7628,82152.0
2018-10-26 13:35:00,104.59,104.68,104.55,104.57,24492.0,78.7628,78.8306,78.7327,78.7478,24492.0
2018-10-26 13:40:00,104.63,104.92,104.63,104.83,11171.0,78.793,79.0114,78.793,78.9436,11171.0
2018-10-26 13:45:00,104.83,104.89,104.69,104.78,7426.0,78.9436,78.9888,78.8381,78.9059,7426.0
2018-10-26 13:50:00,104.78,105.03,104.74,105.03,56549.0,78.9059,79.0942,78.8758,79.0942,56549.0
2018-10-26 13:55:00,105.03,105.09,104.97,105.02,25101.0,79.0942,79.1394,79.049,79.0867,25101.0
2018-10-26 14:00:00,105.05,105.16,104.77,104.87,15343.0,79.1093,79.1921,78.8984,78.9737,15343.0
2018-10-26 14:05:00,104.81,104.97,104.77,104.92,12995.0,78.9285,79.049,78.8984,79.0114,12995.0
2018-10-26 14:10:00,104.9,105.03,104.74,104.74,30868.0,78.9963,79.0942,78.8758,78.8758,30868.0
2018-10-26 14:15:00,104.76,104.8,104.57,104.62,9701.0,78.8909,78.921,78.7478,78.7854,9701.0
2018-10-26 14:20:00,104.62,104.65,104.26,104.55,24689.0,78.7854,78.808,78.5143,78.7327,24689.0
2018-10-26 14:25:00,104.56,104.81,104.55,104.67,23070.0,78.7403,78.9285,78.7327,78.8231,23070.0
2018-10-26 14:30:00,104.69,104.8,104.6,104.61,28110.0,78.8381,78.921,78.7704,78.7779,28110.0
2018-10-26 14:35:00,104.6,104.73,104.55,104.56,27020.0,78.7704,78.8683,78.7327,78.7403,27020.0
2018-10-26 14:40:00,104.57,104.66,104.3,104.42,20576.0,78.7478,78.8156,78.5445,78.6348,20576.0
2018-10-26 14:45:00,104.42,104.49,104.18,104.21,22362.0,78.6348,78.6875,78.4541,78.4767,22362.0
2018-10-26 14:50:00,104.19,104.22,103.94,103.95,20352.0,78.4616,78.4842,78.2734,78.2809,20352.0
2018-10-26 14:55:00,103.93,103.99,103.66,103.71,28118.0,78.2658,78.311,78.0625,78.1001,28118.0
2018-10-26 15:00:00,103.74,103.74,103.39,103.5,24978.0,78.1227,78.1227,77.8592,77.942,24978.0
2018-10-26 15:05:00,103.48,103.63,103.38,103.56,25305.0,77.9269,78.0399,77.8516,77.9872,25305.0
2018-10-26 15:10:00,103.57,103.63,103.29,103.38,25639.0,77.9947,78.0399,77.7839,77.8516,25639.0
2018-10-26 15:15:00,103.39,103.85,103.37,103.84,40782.0,77.8592,78.2056,77.8441,78.198,40782.0
2018-10-26 15:20:00,103.85,104.11,103.79,103.95,35846.0,78.2056,78.4014,78.1604,78.2809,35846.0
2018-10-26 15:25:00,103.92,104.05,103.84,103.93,49326.0,78.2583,78.3562,78.198,78.2658,49326.0
2018-10-26 15:30:00,103.93,103.93,103.49,103.55,31433.0,78.2658,78.2658,77.9345,77.9797,31433.0
2018-10-26 15:35:00,103.52,104.04,103.5,103.86,39225.0,77.9571,78.3487,77.942,78.2131,39225.0
2018-10-26 15:40:00,103.86,103.92,103.54,103.59,31915.0,78.2131,78.2583,77.9721,78.0098,31915.0
2018-10-26 15:45:00,103.59,104.08,103.59,103.92,104166.0,78.0098,78.3788,78.0098,78.2583,104166.0
2018-10-26 15:50:00,103.93,104.2,103.89,103.89,97771.0,78.2658,78.4691,78.2357,78.2357,97771.0
2018-10-26 15:55:00,103.89,103.92,103.49,103.53,192226.0,78.2357,78.2583,77.9345,77.9646,192226.0
2018-10-29 09:30:00,104.2,105.25,104.14,105.17,25829.0,78.4691,79.2599,78.424,79.1996,25829.0
2018-10-29 09:35:00,105.17,105.6,105.12,105.5,37707.0,79.1996,79.5234,79.162,79.4481,37707.0
2018-10-29 09:40:00,105.44,106.01,105.38,105.9,14865.0,79.4029,79.8322,79.3578,79.7494,14865.0
2018-10-29 09:45:00,105.85,106.12,105.81,105.98,11663.0,79.7117,79.915,79.6816,79.8096,11663.0
2018-10-29 09:50:00,105.99,105.99,105.59,105.66,41154.0,79.8171,79.8171,79.5159,79.5686,41154.0
2018-10-29 09:55:00,105.66,105.81,105.6,105.71,45541.0,79.5686,79.6816,79.5234,79.6063,45541.0
2018-10-29 10:00:00,105.75,106.08,105.71,105.99,18286.0,79.6364,79.8849,79.6063,79.8171,18286.0
2018-10-29 10:05:00,105.99,106.27,105.99,106.1,23119.0,79.8171,80.028,79.8171,79.9,23119.0
2018-10-29 10:10:00,106.1,106.26,106.06,106.09,14924.0,79.9,80.0205,79.8698,79.8924,14924.0
2018-10-29 10:15:00,106.08,106.28,105.92,106.25,31971.0,79.8849,80.0355,79.7644,80.0129,31971.0
2018-10-29 10:20:00,106.25,106.25,105.81,106.02,20660.0,80.0129,80.0129,79.6816,79.8397,20660.0
2018-10-29 10:25:00,106.03,106.09,105.77,105.77,26667.0,79.8473,79.8924,79.6515,79.6515,26667.0
2018-10-29 10:30:00,105.85,106.0,105.73,105.89,8549.0,79.7117,79.8247,79.6213,79.7418,8549.0
2018-10-29 10:35:00,105.88,105.9,105.67,105.73,43381.0,79.7343,79.7494,79.5762,79.6213,43381.0
2018-10-29 10:40:00,105.74,105.74,105.5,105.61,14448.0,79.6289,79.6289,79.4481,79.531,14448.0
2018-10-29 10:45:00,105.58,105.72,105.45,105.58,14314.0,79.5084,79.6138,79.4105,79.5084,14314.0
2018-10-29 10:50:00,105.65,105.66,105.51,105.63,61372.0,79.5611,79.5686,79.4557,79.546,61372.0
2018-10-29 10:55:00,105.62,105.97,105.58,105.84,52670.0,79.5385,79.8021,79.5084,79.7042,52670.0
2018-10-29 11:00:00,105.88,106.07,105.8,105.8,23133.0,79.7343,79.8774,79.674,79.674,23133.0
2018-10-29 11:05:00,105.82,105.88,105.7,105.76,25745.0,79.6891,79.7343,79.5987,79.6439,25745.0
2018-10-29 11:10:00,105.74,105.81,105.71,105.72,54376.0,79.6289,79.6816,79.6063,79.6138,54376.0
2018-10-29 11:15:00,105.7,105.81,105.62,105.81,11580.0,79.5987,79.6816,79.5385,79.6816,11580.0
2018-10-29 11:20:00,105.79,105.85,105.69,105.77,57738.0,79.6665,79.7117,79.5912,79.6515,57738.0
2018-10-29 11:25:00,105.77,105.81,105.67,105.76,25111.0,79.6515,79.6816,79.5762,79.6439,25111.0
2018-10-29 11:30:00,105.75,105.78,105.68,105.72,14955.0,79.6364,79.659,79.5837,79.6138,14955.0
2018-10-29 11:35:00,105.74,106.02,105.71,106.02,40454.0,79.6289,79.8397,79.6063,79.8397,40454.0
2018-10-29 11:40:00,106.0,106.01,105.83,105.99,13981.0,79.8247,79.8322,79.6966,79.8171,13981.0
2018-10-29 11:45:00,106.01,106.18,106.0,106.05,77230.0,79.8322,79.9602,79.8247,79.8623,77230.0
2018-10-29 11:50:00,106.06,106.12,105.85,105.87,12723.0,79.8698,79.915,79.7117,79.7268,12723.0
2018-10-29 11:55:00,105.86,105.92,105.69,105.72,8432.0,79.7192,79.7644,79.5912,79.6138,8432.0
2018-10-29 12:00:00,105.68,105.78,105.63,105.78,10420.0,79.5837,79.659,79.546,79.659,10420.0
2018-10-29 12:05:00,105.75,106.1,105.67,105.96,103429.0,79.6364,79.9,79.5762,79.7945,103429.0
2018-10-29 12:10:00,105.95,105.95,105.69,105.8,18073.0,79.787,79.787,79.5912,79.674,18073.0
2018-10-29 12:15:00,105.79,106.08,105.78,106.07,64109.0,79.6665,79.8849,79.659,79.8774,64109.0
2018-10-29 12:20:00,106.06,106.22,105.88,106.16,135927.0,79.8698,79.9903,79.7343,79.9452,135927.0
2018-10-29 12:25:00,106.15,106.44,106.12,106.41,18682.0,79.9376,80.156,79.915,80.1334,18682.0
2018-10-29 12:30:00,106.41,106.46,106.31,106.4,11938.0,80.1334,80.1711,80.0581,80.1259,11938.0
2018-10-29 12:35:00,106.4,106.56,106.4,106.46,14203.0,80.1259,80.2464,80.1259,80.1711,14203.0
2018-10-29 12:40:00,106.46,106.54,106.45,106.47,21835.0,80.1711,80.2313,80.1635,80.1786,21835.0
2018-10-29 12:45:00,106.49,106.51,106.27,106.3,14500.0,80.1937,80.2087,80.028,80.0506,14500.0
2018-10-29 12:50:00,106.28,106.51,106.25,106.31,25372.0,80.0355,80.2087,80.0129,80.0581,25372.0
2018-10-29 12:55:00,106.3,106.33,106.18,106.27,7941.0,80.0506,80.0732,79.9602,80.028,7941.0
2018-10-29 13:00:00,106.28,106.45,106.28,106.44,52404.0,80.0355,80.1635,80.0355,80.156,52404.0
2018-10-29 13:05:00,106.4,106.54,106.28,106.54,104229.0,80.1259,80.2313,80.0355,80.2313,104229.0
2018-10-29 13:10:00,106.54,106.71,106.43,106.7,22617.0,80.2313,80.3593,80.1485,80.3518,22617.0
2018-10-29 13:15:00,106.68,106.76,106.61,106.7,15960.0,80.3367,80.397,80.284,80.3518,15960.0
2018-10-29 13:20:00,106.7,106.71,106.39,106.4,63402.0,80.3518,80.3593,80.1184,80.1259,63402.0
2018-10-29 13:25:00,106.4,106.41,106.18,106.25,112048.0,80.1259,80.1334,79.9602,80.0129,112048.0
2018-10-29 13:30:00,106.24,106.51,106.22,106.47,69344.0,80.0054,80.2087,79.9903,80.1786,69344.0
2018-10-29 13:35:00,106.47,106.48,106.29,106.4,30017.0,80.1786,80.1861,80.0431,80.1259,30017.0
2018-10-29 13:40:00,106.39,106.47,106.3,106.47,28802.0,80.1184,80.1786,80.0506,80.1786,28802.0
2018-10-29 13:45:00,106.45,106.5,106.29,106.41,29903.0,80.1635,80.2012,80.0431,80.1334,29903.0
2018-10-29 13:50:00,106.41,106.5,106.4,106.5,26009.0,80.1334,80.2012,80.1259,80.2012,26009.0
2018-10-29 13:55:00,106.5,106.52,106.38,106.38,39145.0,80.2012,80.2163,80.1108,80.1108,39145.0
2018-10-29 14:00:00,106.37,106.38,106.16,106.27,47495.0,80.1033,80.1108,79.9452,80.028,47495.0
2018-10-29 14:05:00,106.28,106.28,106.09,106.2,89331.0,80.0355,80.0355,79.8924,79.9753,89331.0
2018-10-29 14:10:00,106.19,106.19,105.94,106.07,72466.0,79.9677,79.9677,79.7795,79.8774,72466.0
2018-10-29 14:15:00,106.09,106.11,105.8,106.11,25893.0,79.8924,79.9075,79.674,79.9075,25893.0
2018-10-29 14:20:00,106.11,106.26,106.09,106.21,76088.0,79.9075,80.0205,79.8924,79.9828,76088.0
2018-10-29 14:25:00,106.19,106.32,106.16,106.2,12742.0,79.9677,80.0656,79.9452,79.9753,12742.0
2018-10-29 14:30:00,106.18,106.45,106.18,106.4,26754.0,79.9602,80.1635,79.9602,80.1259,26754.0
2018-10-29 14:35:00,106.38,106.39,106.19,106.22,38672.0,80.1108,80.1184,79.9677,79.9903,38672.0
2018-10-29 14:40:00,106.23,106.42,106.22,106.37,24935.0,79.9979,80.1409,79.9903,80.1033,24935.0
2018-10-29 14:45:00,106.42,106.5,106.36,106.36,49449.0,80.1409,80.2012,80.0958,80.0958,49449.0
2018-10-29 14:50:00,106.36,106.4,106.07,106.11,77820.0,80.0958,80.1259,79.8774,79.9075,77820.0
2018-10-29 14:55:00,106.08,106.13,106.0,106.11,266158.0,79.8849,79.9226,79.8247,79.9075,266158.0
2018-10-29 15:00:00,106.13,106.23,106.01,106.08,134975.0,79.9226,79.9979,79.8322,79.8849,134975.0
2018-10-29 15:05:00,106.08,106.1,105.9,105.97,32176.0,79.8849,79.9,79.7494,79.8021,32176.0
2018-10-29 15:10:00,105.99,106.02,105.71,105.71,39313.0,79.8171,79.8397,79.6063,79.6063,39313.0
2018-10-29 15:15:00,105.71,106.09,105.62,106.05,90340.0,79.6063,79.8924,79.5385,79.8623,90340.0
2018-10-29 15:20:00,106.04,106.1,105.82,106.04,73705.0,79.8548,79.9,79.6891,79.8548,73705.0
2018-10-29 15:25:00,106.04,106.11,105.89,106.0,64998.0,79.8548,79.9075,79.7418,79.8247,64998.0
2018-10-29 15:30:00,105.98,106.09,105.91,106.05,34296.0,79.8096,79.8924,79.7569,79.8623,34296.0
2018-10-29 15:35:00,106.03,106.09,105.96,106.07,45336.0,79.8473,79.8924,79.7945,79.8774,45336.0
2018-10-29 15:40:00,106.05,106.05,105.74,105.76,69038.0,79.8623,79.8623,79.6289,79.6439,69038.0
2018-10-29 15:45:00,105.74,106.14,105.66,106.0,155135.0,79.6289,79.9301,79.5686,79.8247,155135.0
2018-10-29 15:50:00,105.96,106.18,105.94,106.1,82154.0,79.7945,79.9602,79.7795,79.9,82154.0
2018-10-29 15:55:00,106.1,106.18,106.0,106.05,192335.0,79.9,79.9602,79.8247,79.8623,192335.0
2018-10-30 09:30:00,106.77,107.03,105.98,106.62,31243.0,80.4045,80.6003,79.8096,80.2916,31243.0
2018-10-30 09:35:00,106.56,107.38,106.47,107.38,39766.0,80.2464,80.8639,80.1786,80.8639,39766.0
2018-10-30 09:40:00,107.38,108.14,107.29,108.14,31731.0,80.8639,81.4362,80.7961,81.4362,31731.0
2018-10-30 09:45:00,108.03,108.5,107.88,108.5,34361.0,81.3534,81.7073,81.2404,81.7073,34361.0
2018-10-30 09:50:00,108.46,108.71,108.32,108.71,20897.0,81.6772,81.8655,81.5718,81.8655,20897.0
2018-10-30 09:55:00,108.7,109.34,108.7,109.28,60530.0,81.8579,82.3399,81.8579,82.2947,60530.0
2018-10-30 10:00:00,109.19,109.53,109.08,109.27,33532.0,82.2269,82.483,82.1441,82.2872,33532.0
2018-10-30 10:05:00,109.28,109.76,109.21,109.76,57574.0,82.2947,82.6562,82.242,82.6562,57574.0
2018-10-30 10:10:00,109.74,109.86,109.55,109.86,119539.0,82.6411,82.7315,82.498,82.7315,119539.0
2018-10-30 10:15:00,109.88,110.12,109.73,110.01,60904.0,82.7465,82.9273,82.6336,82.8444,60904.0
2018-10-30 10:20:00,110.0,110.0,109.67,109.79,51883.0,82.8369,82.8369,82.5884,82.6788,51883.0
2018-10-30 10:25:00,109.71,109.78,109.51,109.7,124630.0,82.6185,82.6712,82.4679,82.611,124630.0
2018-10-30 10:30:00,109.82,109.82,109.48,109.51,66642.0,82.7014,82.7014,82.4453,82.4679,66642.0
2018-10-30 10:35:00,109.51,109.59,109.32,109.34,16253.0,82.4679,82.5282,82.3248,82.3399,16253.0
2018-10-30 10:40:00,109.41,109.53,109.35,109.38,14971.0,82.3926,82.483,82.3474,82.37,14971.0
2018-10-30 10:45:00,109.25,109.38,109.18,109.24,11541.0,82.2721,82.37,82.2194,82.2646,11541.0
2018-10-30 10:50:00,109.24,109.24,108.87,108.87,12484.0,82.2646,82.2646,81.986,81.986,12484.0
2018-10-30 10:55:00,108.88,109.0,108.78,109.0,26586.0,81.9935,82.0839,81.9182,82.0839,26586.0
2018-10-30 11:00:00,108.98,108.98,108.82,108.95,17046.0,82.0688,82.0688,81.9483,82.0462,17046.0
2018-10-30 11:05:00,108.93,109.22,108.91,109.22,26188.0,82.0311,82.2495,82.0161,82.2495,26188.0
2018-10-30 11:10:00,109.22,109.37,109.1,109.33,52817.0,82.2495,82.3625,82.1592,82.3324,52817.0
2018-10-30 11:15:00,109.3,109.37,109.22,109.29,15673.0,82.3098,82.3625,82.2495,82.3022,15673.0
2018-10-30 11:20:00,109.31,109.4,109.22,109.37,12735.0,82.3173,82.3851,82.2495,82.3625,12735.0
2018-10-30 11:25:00,109.39,109.59,109.31,109.45,15129.0,82.3775,82.5282,82.3173,82.4227,15129.0
2018-10-30 11:30:00,109.42,109.62,109.35,109.54,123223.0,82.4001,82.5507,82.3474,82.4905,123223.0
2018-10-30 11:35:00,109.53,109.7,109.52,109.63,29779.0,82.483,82.611,82.4754,82.5583,29779.0
2018-10-30 11:40:00,109.6,109.67,109.53,109.67,7700.0,82.5357,82.5884,82.483,82.5884,7700.0
2018-10-30 11:45:00,109.69,109.79,109.63,109.76,5637.0,82.6035,82.6788,82.5583,82.6562,5637.0
2018-10-30 11:50:00,109.67,109.67,109.44,109.44,3541.0,82.5884,82.5884,82.4152,82.4152,3541.0
2018-10-30 11:55:00,109.43,109.56,109.41,109.47,13947.0,82.4077,82.5056,82.3926,82.4378,13947.0
2018-10-30 12:00:00,109.5,109.5,109.3,109.31,12966.0,82.4604,82.4604,82.3098,82.3173,12966.0
2018-10-30 12:05:00,109.35,109.47,109.21,109.22,10133.0,82.3474,82.4378,82.242,82.2495,10133.0
2018-10-30 12:10:00,109.24,109.33,109.11,109.17,8526.0,82.2646,82.3324,82.1667,82.2119,8526.0
2018-10-30 12:15:00,109.19,109.22,109.07,109.09,4036.0,82.2269,82.2495,82.1366,82.1516,4036.0
2018-10-30 12:20:00,109.14,109.17,108.99,109.04,20099.0,82.1893,82.2119,82.0763,82.114,20099.0
2018-10-30 12:25:00,109.03,109.32,109.03,109.31,9801.0,82.1064,82.3248,82.1064,82.3173,9801.0
2018-10-30 12:30:00,109.28,109.29,108.97,108.98,22881.0,82.2947,82.3022,82.0613,82.0688,22881.0
2018-10-30 12:35:00,108.96,109.03,108.95,108.98,8412.0,82.0537,82.1064,82.0462,82.0688,8412.0
2018-10-30 12:40:00,108.99,109.2,108.99,109.15,18710.0,82.0763,82.2345,82.0763,82.1968,18710.0
2018-10-30 12:45:00,109.19,109.36,109.16,109.36,14234.0,82.2269,82.355,82.2043,82.355,14234.0
2018-10-30 12:50:00,109.36,109.48,109.31,109.34,24134.0,82.355,82.4453,82.3173,82.3399,24134.0
2018-10-30 12:55:00,109.32,109.34,108.88,108.9,5382.0,82.3248,82.3399,81.9935,82.0085,5382.0
2018-10-30 13:00:00,108.9,108.95,108.85,108.93,32861.0,82.0085,82.0462,81.9709,82.0311,32861.0
2018-10-30 13:05:00,108.98,109.2,108.98,109.05,10344.0,82.0688,82.2345,82.0688,82.1215,10344.0
2018-10-30 13:10:00,109.09,109.09,108.83,108.83,7252.0,82.1516,82.1516,81.9558,81.9558,7252.0
2018-10-30 13:15:00,108.83,108.87,108.72,108.82,10194.0,81.9558,81.986,81.873,81.9483,10194.0
2018-10-30 13:20:00,108.81,108.91,108.69,108.69,7839.0,81.9408,82.0161,81.8504,81.8504,7839.0
2018-10-30 13:25:00,108.63,108.66,108.43,108.46,7235.0,81.8052,81.8278,81.6546,81.6772,7235.0
2018-10-30 13:30:00,108.42,108.42,108.2,108.27,11019.0,81.6471,81.6471,81.4814,81.5341,11019.0
2018-10-30 13:35:00,108.26,108.48,108.17,108.45,31121.0,81.5266,81.6923,81.4588,81.6697,31121.0
2018-10-30 13:40:00,108.52,108.54,108.37,108.52,7169.0,81.7224,81.7374,81.6094,81.7224,7169.0
2018-10-30 13:45:00,108.51,108.55,108.32,108.49,10331.0,81.7148,81.745,81.5718,81.6998,10331.0
2018-10-30 13:50:00,108.49,108.5,108.34,108.34,25036.0,81.6998,81.7073,81.5868,81.5868,25036.0
2018-10-30 13:55:00,108.38,108.49,108.23,108.49,12082.0,81.617,81.6998,81.504,81.6998,12082.0
2018-10-30 14:00:00,108.43,108.5,108.27,108.3,15525.0,81.6546,81.7073,81.5341,81.5567,15525.0
2018-10-30 14:05:00,108.31,108.37,108.16,108.18,17880.0,81.5642,81.6094,81.4513,81.4663,17880.0
2018-10-30 14:10:00,108.18,108.27,108.18,108.24,4633.0,81.4663,81.5341,81.4663,81.5115,4633.0
2018-10-30 14:15:00,108.18,108.24,108.09,108.22,5274.0,81.4663,81.5115,81.3986,81.4965,5274.0
2018-10-30 14:20:00,108.27,108.36,108.25,108.36,27777.0,81.5341,81.6019,81.5191,81.6019,27777.0
2018-10-30 14:25:00,108.36,108.56,108.32,108.42,30805.0,81.6019,81.7525,81.5718,81.6471,30805.0
2018-10-30 14:30:00,108.49,108.75,108.35,108.75,45390.0,81.6998,81.8956,81.5944,81.8956,45390.0
2018-10-30 14:35:00,108.71,108.77,108.63,108.66,11462.0,81.8655,81.9106,81.8052,81.8278,11462.0
2018-10-30 14:40:00,108.67,108.73,108.6,108.67,33536.0,81.8353,81.8805,81.7826,81.8353,33536.0
2018-10-30 14:45:00,108.64,108.74,108.63,108.74,8594.0,81.8127,81.8881,81.8052,81.8881,8594.0
2018-10-30 14:50:00,108.72,109.05,108.72,108.84,9635.0,81.873,82.1215,81.873,81.9634,9635.0
2018-10-30 14:55:00,108.88,109.05,108.75,109.01,26847.0,81.9935,82.1215,81.8956,82.0914,26847.0
2018-10-30 15:00:00,109.01,109.01,108.83,108.93,40779.0,82.0914,82.0914,81.9558,82.0311,40779.0
2018-10-30 15:05:00,108.94,109.13,108.86,109.11,19366.0,82.0387,82.1817,81.9784,82.1667,19366.0
2018-10-30 15:10:00,109.11,109.33,109.09,109.12,36133.0,82.1667,82.3324,82.1516,82.1742,36133.0
2018-10-30 15:15:00,109.12,109.21,109.05,109.06,35710.0,82.1742,82.242,82.1215,82.129,35710.0
2018-10-30 15:20:00,109.06,109.11,108.96,109.11,77749.0,82.129,82.1667,82.0537,82.1667,77749.0
2018-10-30 15:25:00,109.11,109.46,109.09,109.42,76086.0,82.1667,82.4303,82.1516,82.4001,76086.0
2018-10-30 15:30:00,109.44,109.5,109.22,109.43,30325.0,82.4152,82.4604,82.2495,82.4077,30325.0
2018-10-30 15:35:00,109.44,109.46,109.35,109.38,31628.0,82.4152,82.4303,82.3474,82.37,31628.0
2018-10-30 15:40:00,109.39,109.54,109.27,109.32,34517.0,82.3775,82.4905,82.2872,82.3248,34517.0
2018-10-30 15:45:00,109.33,109.61,109.29,109.49,51273.0,82.3324,82.5432,82.3022,82.4529,51273.0
2018-10-30 15:50:00,109.5,109.76,109.49,109.54,61466.0,82.4604,82.6562,82.4529,82.4905,61466.0
2018-10-30 15:55:00,109.53,109.55,109.38,109.53,121594.0,82.483,82.498,82.37,82.483,121594.0
2018-10-31 09:30:00,109.68,109.68,109.02,109.44,31660.0,82.5959,82.5959,82.0989,82.4152,31660.0
2018-10-31 09:35:00,109.43,109.48,108.51,108.54,21632.0,82.4077,82.4453,81.7148,81.7374,21632.0
2018-10-31 09:40:00,108.45,108.57,108.29,108.37,41859.0,81.6697,81.76,81.5492,81.6094,41859.0
2018-10-31 09:45:00,108.53,108.55,107.95,108.27,24511.0,81.7299,81.745,81.2931,81.5341,24511.0
2018-10-31 09:50:00,108.23,108.52,108.14,108.44,31030.0,81.504,81.7224,81.4362,81.6621,31030.0
2018-10-31 09:55:00,108.35,108.35,107.93,108.0,53815.0,81.5944,81.5944,81.2781,81.3308,53815.0
2018-10-31 10:00:00,108.07,108.24,107.98,108.15,49006.0,81.3835,81.5115,81.3157,81.4437,49006.0
2018-10-31 10:05:00,108.15,108.46,108.08,108.11,71325.0,81.4437,81.6772,81.391,81.4136,71325.0
2018-10-31 10:10:00,108.12,108.21,108.01,108.16,22737.0,81.4212,81.4889,81.3383,81.4513,22737.0
2018-10-31 10:15:00,108.19,108.65,108.18,108.57,32184.0,81.4739,81.8203,81.4663,81.76,32184.0
2018-10-31 10:20:00,108.58,108.73,108.49,108.54,24012.0,81.7676,81.8805,81.6998,81.7374,24012.0
2018-10-31 10:25:00,108.5,108.5,108.28,108.42,12635.0,81.7073,81.7073,81.5416,81.6471,12635.0
2018-10-31 10:30:00,108.4,108.49,108.21,108.31,19328.0,81.632,81.6998,81.4889,81.5642,19328.0
2018-10-31 10:35:00,108.32,108.39,108.18,108.26,19659.0,81.5718,81.6245,81.4663,81.5266,19659.0
2018-10-31 10:40:00,108.28,108.44,108.25,108.34,13759.0,81.5416,81.6621,81.5191,81.5868,13759.0
2018-10-31 10:45:00,108.34,108.45,108.17,108.38,12755.0,81.5868,81.6697,81.4588,81.617,12755.0
2018-10-31 10:50:00,108.39,108.43,108.27,108.43,22338.0,81.6245,81.6546,81.5341,81.6546,22338.0
2018-10-31 10:55:00,108.44,108.44,108.28,108.32,10914.0,81.6621,81.6621,81.5416,81.5718,10914.0
2018-10-31 11:00:00,108.35,108.46,108.25,108.46,13929.0,81.5944,81.6772,81.5191,81.6772,13929.0
2018-10-31 11:05:00,108.43,108.8,108.42,108.66,14271.0,81.6546,81.9332,81.6471,81.8278,14271.0
2018-10-31 11:10:00,108.62,108.88,108.61,108.66,11690.0,81.7977,81.9935,81.7902,81.8278,11690.0
2018-10-31 11:15:00,108.66,108.77,108.53,108.53,8465.0,81.8278,81.9106,81.7299,81.7299,8465.0
2018-10-31 11:20:00,108.56,108.57,108.34,108.46,9942.0,81.7525,81.76,81.5868,81.6772,9942.0
2018-10-31 11:25:00,108.47,108.56,108.45,108.47,6954.0,81.6847,81.7525,81.6697,81.6847,6954.0
2018-10-31 11:30:00,108.42,108.42,108.26,108.28,19671.0,81.6471,81.6471,81.5266,81.5416,19671.0
2018-10-31 11:35:00,108.27,108.6,108.26,108.6,12048.0,81.5341,81.7826,81.5266,81.7826,12048.0
2018-10-31 11:40:00,108.62,108.7,108.43,108.43,9386.0,81.7977,81.8579,81.6546,81.6546,9386.0
2018-10-31 11:45:00,108.46,108.67,108.4,108.59,7620.0,81.6772,81.8353,81.632,81.7751,7620.0
2018-10-31 11:50:00,108.61,108.84,108.61,108.75,10861.0,81.7902,81.9634,81.7902,81.8956,10861.0
2018-10-31 11:55:00,108.76,108.76,108.57,108.66,17912.0,81.9031,81.9031,81.76,81.8278,17912.0
2018-10-31 12:00:00,108.67,108.68,108.47,108.6,9954.0,81.8353,81.8429,81.6847,81.7826,9954.0
2018-10-31 12:05:00,108.55,108.55,108.38,108.43,10962.0,81.745,81.745,81.617,81.6546,10962.0
2018-10-31 12:10:00,108.47,108.61,108.46,108.61,5483.0,81.6847,81.7902,81.6772,81.7902,5483.0
2018-10-31 12:15:00,108.59,108.74,108.58,108.66,5975.0,81.7751,81.8881,81.7676,81.8278,5975.0
2018-10-31 12:20:00,108.62,108.77,108.58,108.76,7088.0,81.7977,81.9106,81.7676,81.9031,7088.0
2018-10-31 12:25:00,108.73,108.86,108.73,108.76,12900.0,81.8805,81.9784,81.8805,81.9031,12900.0
2018-10-31 12:30:00,108.75,108.75,108.62,108.68,12391.0,81.8956,81.8956,81.7977,81.8429,12391.0
2018-10-31 12:35:00,108.71,108.87,108.66,108.87,29850.0,81.8655,81.986,81.8278,81.986,29850.0
2018-10-31 12:40:00,108.89,108.98,108.81,108.94,9426.0,82.001,82.0688,81.9408,82.0387,9426.0
2018-10-31 12:45:00,108.92,109.01,108.9,108.95,3703.0,82.0236,82.0914,82.0085,82.0462,3703.0
2018-10-31 12:50:00,108.94,109.05,108.86,109.04,7196.0,82.0387,82.1215,81.9784,82.114,7196.0
2018-10-31 12:55:00,109.02,109.08,108.98,109.06,7750.0,82.0989,82.1441,82.0688,82.129,7750.0
2018-10-31 13:00:00,109.08,109.2,109.07,109.18,5405.0,82.1441,82.2345,82.1366,82.2194,5405.0
2018-10-31 13:05:00,109.2,109.25,108.88,108.91,11282.0,82.2345,82.2721,81.9935,82.0161,11282.0
2018-10-31 13:10:00,108.93,108.99,108.86,108.97,10840.0,82.0311,82.0763,81.9784,82.0613,10840.0
2018-10-31 13:15:00,108.98,109.03,108.96,108.98,6305.0,82.0688,82.1064,82.0537,82.0688,6305.0
2018-10-31 13:20:00,109.02,109.18,109.0,109.16,30400.0,82.0989,82.2194,82.0839,82.2043,30400.0
2018-10-31 13:25:00,109.22,109.31,109.16,109.25,20417.0,82.2495,82.3173,82.2043,82.2721,20417.0
2018-10-31 13:30:00,109.24,109.44,109.23,109.35,18601.0,82.2646,82.4152,82.2571,82.3474,18601.0
2018-10-31 13:35:00,109.33,109.45,109.29,109.44,17273.0,82.3324,82.4227,82.3022,82.4152,17273.0
2018-10-31 13:40:00,109.42,109.58,109.42,109.55,10916.0,82.4001,82.5206,82.4001,82.498,10916.0
2018-10-31 13:45:00,109.52,109.61,109.48,109.61,20467.0,82.4754,82.5432,82.4453,82.5432,20467.0
2018-10-31 13:50:00,109.6,109.7,109.49,109.51,37527.0,82.5357,82.611,82.4529,82.4679,37527.0
2018-10-31 13:55:00,109.55,109.62,109.54,109.6,11962.0,82.498,82.5507,82.4905,82.5357,11962.0
2018-10-31 14:00:00,109.6,109.75,109.58,109.72,19824.0,82.5357,82.6486,82.5206,82.6261,19824.0
2018-10-31 14:05:00,109.72,109.78,109.58,109.63,7000.0,82.6261,82.6712,82.5206,82.5583,7000.0
2018-10-31 14:10:00,109.62,109.86,109.61,109.85,13552.0,82.5507,82.7315,82.5432,82.724,13552.0
2018-10-31 14:15:00,109.85,109.98,109.82,109.95,14423.0,82.724,82.8219,82.7014,82.7993,14423.0
2018-10-31 14:20:00,109.97,110.03,109.69,109.69,57262.0,82.8143,82.8595,82.6035,82.6035,57262.0
2018-10-31 14:25:00,109.68,109.75,109.64,109.67,13930.0,82.5959,82.6486,82.5658,82.5884,13930.0
2018-10-31 14:30:00,109.65,109.83,109.62,109.8,25252.0,82.5733,82.7089,82.5507,82.6863,25252.0
2018-10-31 14:35:00,109.79,109.86,109.75,109.76,16389.0,82.6788,82.7315,82.6486,82.6562,16389.0
2018-10-31 14:40:00,109.77,109.87,109.77,109.85,15266.0,82.6637,82.739,82.6637,82.724,15266.0
2018-10-31 14:45:00,109.87,109.94,109.74,109.74,14405.0,82.739,82.7917,82.6411,82.6411,14405.0
2018-10-31 14:50:00,109.74,109.74,109.59,109.68,17793.0,82.6411,82.6411,82.5282,82.5959,17793.0
2018-10-31 14:55:00,109.69,109.85,109.68,109.76,33186.0,82.6035,82.724,82.5959,82.6562,33186.0
2018-10-31 15:00:00,109.74,109.82,109.68,109.79,23955.0,82.6411,82.7014,82.5959,82.6788,23955.0
2018-10-31 15:05:00,109.8,109.92,109.74,109.75,33270.0,82.6863,82.7767,82.6411,82.6486,33270.0
2018-10-31 15:10:00,109.73,109.76,109.67,109.74,23804.0,82.6336,82.6562,82.5884,82.6411,23804.0
2018-10-31 15:15:00,109.73,109.77,109.65,109.65,28863.0,82.6336,82.6637,82.5733,82.5733,28863.0
2018-10-31 15:20:00,109.67,109.67,109.38,109.53,67232.0,82.5884,82.5884,82.37,82.483,67232.0
2018-10-31 15:25:00,109.53,109.56,109.21,109.4,30162.0,82.483,82.5056,82.242,82.3851,30162.0
2018-10-31 15:30:00,109.4,109.41,109.01,109.03,24109.0,82.3851,82.3926,82.0914,82.1064,24109.0
2018-10-31 15:35:00,109.04,109.04,108.76,108.76,38464.0,82.114,82.114,81.9031,81.9031,38464.0
2018-10-31 15:40:00,108.78,108.8,108.63,108.68,55556.0,81.9182,81.9332,81.8052,81.8429,55556.0
2018-10-31 15:45:00,108.67,108.75,108.46,108.47,99133.0,81.8353,81.8956,81.6772,81.6847,99133.0
2018-10-31 15:50:00,108.47,108.64,108.46,108.58,66401.0,81.6847,81.8127,81.6772,81.7676,66401.0
2018-10-31 15:55:00,108.57,108.84,108.57,108.73,273005.0,81.76,81.9634,81.76,81.8805,273005.0
2018-11-01 09:30:00,109.24,109.44,108.66,109.1,39824.0,82.2646,82.4152,81.8278,82.1592,39824.0
2018-11-01 09:35:00,109.04,109.83,108.78,109.65,24247.0,82.114,82.7089,81.9182,82.5733,24247.0
2018-11-01 09:40:00,109.66,110.25,109.41,110.14,47695.0,82.5809,83.0252,82.3926,82.9423,47695.0
2018-11-01 09:45:00,110.1,110.1,109.75,109.88,41668.0,82.9122,82.9122,82.6486,82.7465,41668.0
2018-11-01 09:50:00,109.91,109.91,109.66,109.81,24254.0,82.7691,82.7691,82.5809,82.6938,24254.0
2018-11-01 09:55:00,109.77,109.88,109.56,109.58,17870.0,82.6637,82.7465,82.5056,82.5206,17870.0
2018-11-01 10:00:00,109.43,109.92,109.35,109.8,50148.0,82.4077,82.7767,82.3474,82.6863,50148.0
2018-11-01 10:05:00,109.82,109.96,109.7,109.88,32538.0,82.7014,82.8068,82.611,82.7465,32538.0
2018-11-01 10:10:00,109.87,110.1,109.83,109.88,38236.0,82.739,82.9122,82.7089,82.7465,38236.0
2018-11-01 10:15:00,109.86,109.87,109.59,109.59,29772.0,82.7315,82.739,82.5282,82.5282,29772.0
2018-11-01 10:20:00,109.52,109.64,109.38,109.55,12870.0,82.4754,82.5658,82.37,82.498,12870.0
2018-11-01 10:25:00,109.52,109.66,109.44,109.48,17822.0,82.4754,82.5809,82.4152,82.4453,17822.0
2018-11-01 10:30:00,109.48,109.88,109.48,109.82,18069.0,82.4453,82.7465,82.4453,82.7014,18069.0
2018-11-01 10:35:00,109.84,109.84,109.59,109.76,39070.0,82.7164,82.7164,82.5282,82.6562,39070.0
2018-11-01 10:40:00,109.76,109.77,109.54,109.7,39899.0,82.6562,82.6637,82.4905,82.611,39899.0
2018-11-01 10:45:00,109.68,109.81,109.61,109.64,16153.0,82.5959,82.6938,82.5432,82.5658,16153.0
2018-11-01 10:50:00,109.66,109.66,109.5,109.5,12377.0,82.5809,82.5809,82.4604,82.4604,12377.0
2018-11-01 10:55:00,109.53,109.56,109.26,109.33,13763.0,82.483,82.5056,82.2796,82.3324,13763.0
2018-11-01 11:00:00,109.35,109.41,109.14,109.32,25887.0,82.3474,82.3926,82.1893,82.3248,25887.0
2018-11-01 11:05:00,109.37,109.39,109.22,109.28,10229.0,82.3625,82.3775,82.2495,82.2947,10229.0
2018-11-01 11:10:00,109.28,109.64,109.28,109.64,8802.0,82.2947,82.5658,82.2947,82.5658,8802.0
2018-11-01 11:15:00,109.68,109.77,109.61,109.72,4839.0,82.5959,82.6637,82.5432,82.6261,4839.0
2018-11-01 11:20:00,109.68,109.71,109.49,109.49,8034.0,82.5959,82.6185,82.4529,82.4529,8034.0
2018-11-01 11:25:00,109.46,109.63,109.45,109.61,7148.0,82.4303,82.5583,82.4227,82.5432,7148.0
2018-11-01 11:30:00,109.58,109.66,109.45,109.56,22200.0,82.5206,82.5809,82.4227,82.5056,22200.0
2018-11-01 11:35:00,109.55,109.56,109.23,109.29,9375.0,82.498,82.5056,82.2571,82.3022,9375.0
2018-11-01 11:40:00,109.35,109.4,109.24,109.37,15681.0,82.3474,82.3851,82.2646,82.3625,15681.0
2018-11-01 11:45:00,109.38,109.43,109.2,109.26,37199.0,82.37,82.4077,82.2345,82.2796,37199.0
2018-11-01 11:50:00,109.28,109.7,109.27,109.7,25963.0,82.2947,82.611,82.2872,82.611,25963.0
2018-11-01 11:55:00,109.69,109.84,109.65,109.69,11023.0,82.6035,82.7164,82.5733,82.6035,11023.0
2018-11-01 12:00:00,109.75,109.75,109.44,109.48,14654.0,82.6486,82.6486,82.4152,82.4453,14654.0
2018-11-01 12:05:00,109.51,109.64,109.48,109.62,11071.0,82.4679,82.5658,82.4453,82.5507,11071.0
2018-11-01 12:10:00,109.58,109.69,109.53,109.62,6824.0,82.5206,82.6035,82.483,82.5507,6824.0
2018-11-01 12:15:00,109.57,109.59,109.32,109.33,29917.0,82.5131,82.5282,82.3248,82.3324,29917.0
2018-11-01 12:20:00,109.3,109.39,109.23,109.31,13636.0,82.3098,82.3775,82.2571,82.3173,13636.0
2018-11-01 12:25:00,109.3,109.43,109.13,109.39,34600.0,82.3098,82.4077,82.1817,82.3775,34600.0
2018-11-01 12:30:00,109.4,109.53,109.37,109.52,11246.0,82.3851,82.483,82.3625,82.4754,11246.0
2018-11-01 12:35:00,109.52,109.58,109.45,109.47,24692.0,82.4754,82.5206,82.4227,82.4378,24692.0
2018-11-01 12:40:00,109.47,109.5,109.18,109.21,34983.0,82.4378,82.4604,82.2194,82.242,34983.0
2018-11-01 12:45:00,109.23,109.23,109.12,109.17,7247.0,82.2571,82.2571,82.1742,82.2119,7247.0
2018-11-01 12:50:00,109.16,109.2,109.06,109.08,5739.0,82.2043,82.2345,82.129,82.1441,5739.0
2018-11-01 12:55:00,109.03,109.07,108.93,108.99,9758.0,82.1064,82.1366,82.0311,82.0763,9758.0
2018-11-01 13:00:00,108.98,109.01,108.8,108.82,10088.0,82.0688,82.0914,81.9332,81.9483,10088.0
2018-11-01 13:05:00,108.83,108.88,108.81,108.83,20189.0,81.9558,81.9935,81.9408,81.9558,20189.0
2018-11-01 13:10:00,108.83,108.97,108.81,108.91,11713.0,81.9558,82.0613,81.9408,82.0161,11713.0
2018-11-01 13:15:00,108.91,109.02,108.89,109.0,14902.0,82.0161,82.0989,82.001,82.0839,14902.0
2018-11-01 13:20:00,108.99,109.02,108.89,109.01,5666.0,82.0763,82.0989,82.001,82.0914,5666.0
2018-11-01 13:25:00,109.04,109.05,108.96,108.99,5373.0,82.114,82.1215,82.0537,82.0763,5373.0
2018-11-01 13:30:00,109.02,109.08,108.96,109.06,6261.0,82.0989,82.1441,82.0537,82.129,6261.0
2018-11-01 13:35:00,109.06,109.08,108.94,108.96,7231.0,82.129,82.1441,82.0387,82.0537,7231.0
2018-11-01 13:40:00,108.96,109.06,108.94,109.06,7500.0,82.0537,82.129,82.0387,82.129,7500.0
2018-11-01 13:45:00,109.04,109.04,108.9,108.95,22382.0,82.114,82.114,82.0085,82.0462,22382.0
2018-11-01 13:50:00,108.97,109.05,108.93,109.04,14728.0,82.0613,82.1215,82.0311,82.114,14728.0
2018-11-01 13:55:00,109.04,109.13,109.04,109.12,15083.0,82.114,82.1817,82.114,82.1742,15083.0
2018-11-01 14:00:00,109.1,109.22,109.05,109.2,26311.0,82.1592,82.2495,82.1215,82.2345,26311.0
2018-11-01 14:05:00,109.19,109.22,109.09,109.18,29641.0,82.2269,82.2495,82.1516,82.2194,29641.0
2018-11-01 14:10:00,109.19,109.22,109.07,109.08,23416.0,82.2269,82.2495,82.1366,82.1441,23416.0
2018-11-01 14:15:00,109.11,109.23,109.09,109.21,17451.0,82.1667,82.2571,82.1516,82.242,17451.0
2018-11-01 14:20:00,109.23,109.27,109.2,109.25,8494.0,82.2571,82.2872,82.2345,82.2721,8494.0
2018-11-01 14:25:00,109.27,109.34,109.21,109.31,26888.0,82.2872,82.3399,82.242,82.3173,26888.0
2018-11-01 14:30:00,109.29,109.36,109.2,109.25,35021.0,82.3022,82.355,82.2345,82.2721,35021.0
2018-11-01 14:35:00,109.25,109.29,109.18,109.29,18626.0,82.2721,82.3022,82.2194,82.3022,18626.0
2018-11-01 14:40:00,109.27,109.3,109.26,109.28,6591.0,82.2872,82.3098,82.2796,82.2947,6591.0
2018-11-01 14:45:00,109.29,109.35,109.28,109.28,5898.0,82.3022,82.3474,82.2947,82.2947,5898.0
2018-11-01 14:50:00,109.26,109.34,109.23,109.29,14333.0,82.2796,82.3399,82.2571,82.3022,14333.0
2018-11-01 14:55:00,109.3,109.42,109.29,109.33,10870.0,82.3098,82.4001,82.3022,82.3324,10870.0
2018-11-01 15:00:00,109.33,109.35,109.23,109.35,47523.0,82.3324,82.3474,82.2571,82.3474,47523.0
2018-11-01 15:05:00,109.36,109.36,109.21,109.29,20596.0,82.355,82.355,82.242,82.3022,20596.0
2018-11-01 15:10:00,109.29,109.34,109.26,109.28,15013.0,82.3022,82.3399,82.2796,82.2947,15013.0
2018-11-01 15:15:00,109.28,109.29,109.19,109.22,20930.0,82.2947,82.3022,82.2269,82.2495,20930.0
2018-11-01 15:20:00,109.22,109.33,109.12,109.28,41354.0,82.2495,82.3324,82.1742,82.2947,41354.0
2018-11-01 15:25:00,109.29,109.42,109.28,109.41,25365.0,82.3022,82.4001,82.2947,82.3926,25365.0
2018-11-01 15:30:00,109.4,109.49,109.37,109.49,39637.0,82.3851,82.4529,82.3625,82.4529,39637.0
2018-11-01 15:35:00,109.47,109.53,109.41,109.5,25867.0,82.4378,82.483,82.3926,82.4604,25867.0
2018-11-01 15:40:00,109.49,109.62,109.41,109.6,40340.0,82.4529,82.5507,82.3926,82.5357,40340.0
2018-11-01 15:45:00,109.62,109.65,109.48,109.65,67782.0,82.5507,82.5733,82.4453,82.5733,67782.0
2018-11-01 15:50:00,109.67,109.69,109.52,109.53,31922.0,82.5884,82.6035,82.4754,82.483,31922.0
2018-11-01 15:55:00,109.54,109.66,109.32,109.35,107654.0,82.4905,82.5809,82.3248,82.3474,107654.0
2018-11-02 09:30:00,109.25,109.63,108.71,109.09,76161.0,82.2721,82.5583,81.8655,82.1516,76161.0
2018-11-02 09:35:00,109.07,109.07,108.8,109.0,10253.0,82.1366,82.1366,81.9332,82.0839,10253.0
2018-11-02 09:40:00,109.01,109.04,108.67,108.7,45019.0,82.0914,82.114,81.8353,81.8579,45019.0
2018-11-02 09:45:00,108.64,108.76,108.45,108.69,9153.0,81.8127,81.9031,81.6697,81.8504,9153.0
2018-11-02 09:50:00,108.66,108.67,108.37,108.37,13076.0,81.8278,81.8353,81.6094,81.6094,13076.0
2018-11-02 09:55:00,108.4,108.6,108.32,108.32,40687.0,81.632,81.7826,81.5718,81.5718,40687.0
2018-11-02 10:00:00,108.35,108.49,108.22,108.22,10354.0,81.5944,81.6998,81.4965,81.4965,10354.0
2018-11-02 10:05:00,108.27,108.48,108.27,108.44,5756.0,81.5341,81.6923,81.5341,81.6621,5756.0
2018-11-02 10:10:00,108.5,108.84,108.5,108.76,32429.0,81.7073,81.9634,81.7073,81.9031,32429.0
2018-11-02 10:15:00,108.72,108.94,108.72,108.94,34296.0,81.873,82.0387,81.873,82.0387,34296.0
2018-11-02 10:20:00,108.9,108.97,108.74,108.77,9880.0,82.0085,82.0613,81.8881,81.9106,9880.0
2018-11-02 10:25:00,108.72,108.82,108.66,108.71,11319.0,81.873,81.9483,81.8278,81.8655,11319.0
2018-11-02 10:30:00,108.64,108.79,108.63,108.64,7129.0,81.8127,81.9257,81.8052,81.8127,7129.0
2018-11-02 10:35:00,108.64,108.71,108.61,108.65,5562.0,81.8127,81.8655,81.7902,81.8203,5562.0
2018-11-02 10:40:00,108.66,108.66,108.37,108.52,28600.0,81.8278,81.8278,81.6094,81.7224,28600.0
2018-11-02 10:45:00,108.49,108.49,108.22,108.29,28734.0,81.6998,81.6998,81.4965,81.5492,28734.0
2018-11-02 10:50:00,108.26,108.38,108.04,108.2,8895.0,81.5266,81.617,81.3609,81.4814,8895.0
2018-11-02 10:55:00,108.22,108.7,108.17,108.7,33493.0,81.4965,81.8579,81.4588,81.8579,33493.0
2018-11-02 11:00:00,108.71,108.83,108.53,108.71,12588.0,81.8655,81.9558,81.7299,81.8655,12588.0
2018-11-02 11:05:00,108.74,108.85,108.68,108.68,6995.0,81.8881,81.9709,81.8429,81.8429,6995.0
2018-11-02 11:10:00,108.62,108.63,108.37,108.43,65390.0,81.7977,81.8052,81.6094,81.6546,65390.0
2018-11-02 11:15:00,108.43,108.56,108.36,108.47,42785.0,81.6546,81.7525,81.6019,81.6847,42785.0
2018-11-02 11:20:00,108.48,108.49,108.32,108.46,61322.0,81.6923,81.6998,81.5718,81.6772,61322.0
2018-11-02 11:25:00,108.45,108.56,108.26,108.49,59209.0,81.6697,81.7525,81.5266,81.6998,59209.0
2018-11-02 11:30:00,108.46,108.49,108.03,108.03,51499.0,81.6772,81.6998,81.3534,81.3534,51499.0
2018-11-02 11:35:00,108.04,108.11,107.93,107.96,16672.0,81.3609,81.4136,81.2781,81.3007,16672.0
2018-11-02 11:40:00,108.01,108.27,107.96,108.27,23718.0,81.3383,81.5341,81.3007,81.5341,23718.0
2018-11-02 11:45:00,108.29,108.32,107.98,108.0,32850.0,81.5492,81.5718,81.3157,81.3308,32850.0
2018-11-02 11:50:00,108.01,108.09,107.94,108.0,47601.0,81.3383,81.3986,81.2856,81.3308,47601.0
2018-11-02 11:55:00,107.99,108.03,107.88,107.95,17170.0,81.3233,81.3534,81.2404,81.2931,17170.0
2018-11-02 12:00:00,107.93,108.12,107.9,108.1,15947.0,81.2781,81.4212,81.2555,81.4061,15947.0
2018-11-02 12:05:00,108.13,108.62,108.12,108.55,40355.0,81.4287,81.7977,81.4212,81.745,40355.0
2018-11-02 12:10:00,108.53,108.58,108.2,108.38,29620.0,81.7299,81.7676,81.4814,81.617,29620.0
2018-11-02 12:15:00,108.38,108.63,108.36,108.63,20038.0,81.617,81.8052,81.6019,81.8052,20038.0
2018-11-02 12:20:00,108.64,108.68,108.49,108.55,4557.0,81.8127,81.8429,81.6998,81.745,4557.0
2018-11-02 12:25:00,108.58,108.61,108.48,108.53,11040.0,81.7676,81.7902,81.6923,81.7299,11040.0
2018-11-02 12:30:00,108.53,108.6,108.41,108.48,29563.0,81.7299,81.7826,81.6395,81.6923,29563.0
2018-11-02 12:35:00,108.5,108.54,108.23,108.32,26737.0,81.7073,81.7374,81.504,81.5718,26737.0
2018-11-02 12:40:00,108.35,108.38,108.2,108.2,15966.0,81.5944,81.617,81.4814,81.4814,15966.0
2018-11-02 12:45:00,108.22,108.33,108.2,108.29,6425.0,81.4965,81.5793,81.4814,81.5492,6425.0
2018-11-02 12:50:00,108.32,108.46,108.22,108.28,48071.0,81.5718,81.6772,81.4965,81.5416,48071.0
2018-11-02 12:55:00,108.2,108.24,108.1,108.24,4343.0,81.4814,81.5115,81.4061,81.5115,4343.0
2018-11-02 13:00:00,108.29,108.31,108.22,108.26,9943.0,81.5492,81.5642,81.4965,81.5266,9943.0
2018-11-02 13:05:00,108.24,108.29,108.03,108.07,35631.0,81.5115,81.5492,81.3534,81.3835,35631.0
2018-11-02 13:10:00,108.06,108.19,108.03,108.15,16670.0,81.376,81.4739,81.3534,81.4437,16670.0
2018-11-02 13:15:00,108.19,108.37,108.15,108.37,28835.0,81.4739,81.6094,81.4437,81.6094,28835.0
2018-11-02 13:20:00,108.38,108.43,108.35,108.41,15164.0,81.617,81.6546,81.5944,81.6395,15164.0
2018-11-02 13:25:00,108.38,108.41,108.31,108.36,5666.0,81.617,81.6395,81.5642,81.6019,5666.0
2018-11-02 13:30:00,108.36,108.48,108.34,108.43,5700.0,81.6019,81.6923,81.5868,81.6546,5700.0
2018-11-02 13:35:00,108.39,108.41,108.25,108.29,5945.0,81.6245,81.6395,81.5191,81.5492,5945.0
2018-11-02 13:40:00,108.26,108.55,108.21,108.48,10469.0,81.5266,81.745,81.4889,81.6923,10469.0
2018-11-02 13:45:00,108.49,108.49,108.22,108.23,29859.0,81.6998,81.6998,81.4965,81.504,29859.0
2018-11-02 13:50:00,108.22,108.3,108.07,108.14,12008.0,81.4965,81.5567,81.3835,81.4362,12008.0
2018-11-02 13:55:00,108.14,108.3,108.08,108.29,13125.0,81.4362,81.5567,81.391,81.5492,13125.0
2018-11-02 14:00:00,108.29,108.31,108.2,108.23,10775.0,81.5492,81.5642,81.4814,81.504,10775.0
2018-11-02 14:05:00,108.25,108.26,108.12,108.2,17892.0,81.5191,81.5266,81.4212,81.4814,17892.0
2018-11-02 14:10:00,108.21,108.24,108.16,108.21,31901.0,81.4889,81.5115,81.4513,81.4889,31901.0
2018-11-02 14:15:00,108.22,108.25,108.16,108.21,5021.0,81.4965,81.5191,81.4513,81.4889,5021.0
2018-11-02 14:20:00,108.21,108.33,108.18,108.33,7974.0,81.4889,81.5793,81.4663,81.5793,7974.0
2018-11-02 14:25:00,108.34,109.16,108.33,109.15,35324.0,81.5868,82.2043,81.5793,82.1968,35324.0
2018-11-02 14:30:00,109.15,109.26,109.03,109.11,52262.0,82.1968,82.2796,82.1064,82.1667,52262.0
2018-11-02 14:35:00,109.01,109.01,108.85,109.0,21296.0,82.0914,82.0914,81.9709,82.0839,21296.0
2018-11-02 14:40:00,109.0,109.15,108.94,108.98,22983.0,82.0839,82.1968,82.0387,82.0688,22983.0
2018-11-02 14:45:00,109.01,109.12,108.89,109.1,7318.0,82.0914,82.1742,82.001,82.1592,7318.0
2018-11-02 14:50:00,109.14,109.27,109.02,109.02,55965.0,82.1893,82.2872,82.0989,82.0989,55965.0
2018-11-02 14:55:00,109.04,109.04,108.87,109.0,48592.0,82.114,82.114,81.986,82.0839,48592.0
2018-11-02 15:00:00,109.0,109.07,108.76,108.86,19807.0,82.0839,82.1366,81.9031,81.9784,19807.0
2018-11-02 15:05:00,108.86,108.95,108.85,108.93,14645.0,81.9784,82.0462,81.9709,82.0311,14645.0
2018-11-02 15:10:00,108.95,109.2,108.91,109.16,18989.0,82.0462,82.2345,82.0161,82.2043,18989.0
2018-11-02 15:15:00,109.19,109.25,108.95,109.0,30895.0,82.2269,82.2721,82.0462,82.0839,30895.0
2018-11-02 15:20:00,109.03,109.18,109.01,109.12,11225.0,82.1064,82.2194,82.0914,82.1742,11225.0
2018-11-02 15:25:00,109.14,109.27,109.07,109.15,48526.0,82.1893,82.2872,82.1366,82.1968,48526.0
2018-11-02 15:30:00,109.17,109.25,109.15,109.21,35656.0,82.2119,82.2721,82.1968,82.242,35656.0
2018-11-02 15:35:00,109.19,109.27,109.06,109.26,52036.0,82.2269,82.2872,82.129,82.2796,52036.0
2018-11-02 15:40:00,109.25,109.39,109.22,109.3,55611.0,82.2721,82.3775,82.2495,82.3098,55611.0
2018-11-02 15:45:00,109.26,109.33,109.13,109.27,32932.0,82.2796,82.3324,82.1817,82.2872,32932.0
2018-11-02 15:50:00,109.27,109.48,109.23,109.44,77002.0,82.2872,82.4453,82.2571,82.4152,77002.0
2018-11-02 15:55:00,109.45,109.49,109.22,109.34,110482.0,82.4227,82.4529,82.2495,82.3399,110482.0
2018-11-05 09:30:00,109.81,110.49,109.74,110.32,50020.0,82.6938,83.2059,82.6411,83.0779,50020.0
2018-11-05 09:35:00,110.48,110.74,110.33,110.65,33773.0,83.1984,83.3942,83.0854,83.3264,33773.0
2018-11-05 09:40:00,110.6,110.64,110.43,110.58,17666.0,83.2888,83.3189,83.1607,83.2737,17666.0
2018-11-05 09:45:00,110.52,110.84,110.49,110.77,43511.0,83.2285,83.4695,83.2059,83.4168,43511.0
2018-11-05 09:50:00,110.73,110.84,110.41,110.41,19400.0,83.3866,83.4695,83.1457,83.1457,19400.0
2018-11-05 09:55:00,110.4,110.5,110.2,110.2,23500.0,83.1381,83.2134,82.9875,82.9875,23500.0
2018-11-05 10:00:00,110.16,110.47,110.07,110.37,11351.0,82.9574,83.1909,82.8896,83.1155,11351.0
2018-11-05 10:05:00,110.34,110.68,110.34,110.68,9013.0,83.093,83.349,83.093,83.349,9013.0
2018-11-05 10:10:00,110.59,110.84,110.58,110.84,17000.0,83.2812,83.4695,83.2737,83.4695,17000.0
2018-11-05 10:15:00,110.88,110.88,110.76,110.84,21620.0,83.4996,83.4996,83.4092,83.4695,21620.0
2018-11-05 10:20:00,110.87,110.94,110.73,110.87,16917.0,83.4921,83.5448,83.3866,83.4921,16917.0
2018-11-05 10:25:00,110.9,111.0,110.8,111.0,17713.0,83.5147,83.59,83.4394,83.59,17713.0
2018-11-05 10:30:00,111.04,111.1,110.78,110.85,35355.0,83.6201,83.6653,83.4243,83.477,35355.0
2018-11-05 10:35:00,110.84,110.85,110.65,110.84,14996.0,83.4695,83.477,83.3264,83.4695,14996.0
2018-11-05 10:40:00,110.81,110.88,110.51,110.53,59133.0,83.4469,83.4996,83.221,83.236,59133.0
2018-11-05 10:45:00,110.56,110.56,110.18,110.27,11439.0,83.2586,83.2586,82.9725,83.0402,11439.0
2018-11-05 10:50:00,110.37,110.62,110.36,110.52,14679.0,83.1155,83.3038,83.108,83.2285,14679.0
2018-11-05 10:55:00,110.54,110.73,110.39,110.73,17195.0,83.2436,83.3866,83.1306,83.3866,17195.0
2018-11-05 11:00:00,110.73,110.77,110.66,110.72,18684.0,83.3866,83.4168,83.3339,83.3791,18684.0
2018-11-05 11:05:00,110.68,110.69,110.56,110.68,13867.0,83.349,83.3565,83.2586,83.349,13867.0
2018-11-05 11:10:00,110.67,110.74,110.61,110.74,8989.0,83.3415,83.3942,83.2963,83.3942,8989.0
2018-11-05 11:15:00,110.81,111.17,110.81,111.17,20644.0,83.4469,83.718,83.4469,83.718,20644.0
2018-11-05 11:20:00,111.2,111.21,111.01,111.07,16753.0,83.7406,83.7481,83.5975,83.6427,16753.0
2018-11-05 11:25:00,111.07,111.31,111.07,111.27,11373.0,83.6427,83.8234,83.6427,83.7933,11373.0
2018-11-05 11:30:00,111.27,111.31,111.12,111.21,23711.0,83.7933,83.8234,83.6803,83.7481,23711.0
2018-11-05 11:35:00,111.18,111.31,111.18,111.27,14529.0,83.7255,83.8234,83.7255,83.7933,14529.0
2018-11-05 11:40:00,111.28,111.44,111.25,111.39,15712.0,83.8008,83.9213,83.7782,83.8837,15712.0
2018-11-05 11:45:00,111.41,111.44,111.34,111.34,16191.0,83.8987,83.9213,83.846,83.846,16191.0
2018-11-05 11:50:00,111.33,111.4,111.22,111.22,29718.0,83.8385,83.8912,83.7556,83.7556,29718.0
2018-11-05 11:55:00,111.2,111.29,111.08,111.26,28926.0,83.7406,83.8084,83.6502,83.7858,28926.0
2018-11-05 12:00:00,111.26,111.35,111.17,111.33,32987.0,83.7858,83.8535,83.718,83.8385,32987.0
2018-11-05 12:05:00,111.34,111.36,111.17,111.17,11393.0,83.846,83.8611,83.718,83.718,11393.0
2018-11-05 12:10:00,111.17,111.46,111.17,111.45,22934.0,83.718,83.9364,83.718,83.9289,22934.0
2018-11-05 12:15:00,111.47,111.55,111.43,111.54,15487.0,83.9439,84.0042,83.9138,83.9966,15487.0
2018-11-05 12:20:00,111.54,111.66,111.51,111.62,27397.0,83.9966,84.087,83.974,84.0569,27397.0
2018-11-05 12:25:00,111.6,111.64,111.34,111.38,17532.0,84.0418,84.0719,83.846,83.8761,17532.0
2018-11-05 12:30:00,111.44,111.45,111.31,111.41,16441.0,83.9213,83.9289,83.8234,83.8987,16441.0
2018-11-05 12:35:00,111.39,111.39,111.27,111.31,3416.0,83.8837,83.8837,83.7933,83.8234,3416.0
2018-11-05 12:40:00,111.29,111.29,111.19,111.27,4398.0,83.8084,83.8084,83.7331,83.7933,4398.0
2018-11-05 12:45:00,111.26,111.41,111.26,111.35,9032.0,83.7858,83.8987,83.7858,83.8535,9032.0
2018-11-05 12:50:00,111.35,111.48,111.34,111.43,13012.0,83.8535,83.9514,83.846,83.9138,13012.0
2018-11-05 12:55:00,111.42,111.63,111.42,111.49,50534.0,83.9063,84.0644,83.9063,83.959,50534.0
2018-11-05 13:00:00,111.49,111.57,111.44,111.45,7840.0,83.959,84.0192,83.9213,83.9289,7840.0
2018-11-05 13:05:00,111.45,111.48,111.41,111.47,14807.0,83.9289,83.9514,83.8987,83.9439,14807.0
2018-11-05 13:10:00,111.48,111.49,111.41,111.43,31149.0,83.9514,83.959,83.8987,83.9138,31149.0
2018-11-05 13:15:00,111.44,111.52,111.43,111.51,9502.0,83.9213,83.9816,83.9138,83.974,9502.0
2018-11-05 13:20:00,111.55,111.67,111.5,111.65,13985.0,84.0042,84.0945,83.9665,84.0795,13985.0
2018-11-05 13:25:00,111.63,111.7,111.61,111.69,12579.0,84.0644,84.1171,84.0493,84.1096,12579.0
2018-11-05 13:30:00,111.67,111.7,111.63,111.66,13297.0,84.0945,84.1171,84.0644,84.087,13297.0
2018-11-05 13:35:00,111.66,111.66,111.5,111.6,41285.0,84.087,84.087,83.9665,84.0418,41285.0
2018-11-05 13:40:00,111.61,111.61,111.48,111.51,21806.0,84.0493,84.0493,83.9514,83.974,21806.0
2018-11-05 13:45:00,111.47,111.49,111.23,111.28,8422.0,83.9439,83.959,83.7632,83.8008,8422.0
2018-11-05 13:50:00,111.28,111.33,111.2,111.28,20006.0,83.8008,83.8385,83.7406,83.8008,20006.0
2018-11-05 13:55:00,111.26,111.4,111.23,111.32,35059.0,83.7858,83.8912,83.7632,83.831,35059.0
2018-11-05 14:00:00,111.33,111.38,111.18,111.18,12554.0,83.8385,83.8761,83.7255,83.7255,12554.0
2018-11-05 14:05:00,111.18,111.27,111.13,111.16,7672.0,83.7255,83.7933,83.6879,83.7105,7672.0
2018-11-05 14:10:00,111.14,111.28,111.14,111.24,6576.0,83.6954,83.8008,83.6954,83.7707,6576.0
2018-11-05 14:15:00,111.22,111.32,111.18,111.29,12505.0,83.7556,83.831,83.7255,83.8084,12505.0
2018-11-05 14:20:00,111.29,111.5,111.24,111.49,13450.0,83.8084,83.9665,83.7707,83.959,13450.0
2018-11-05 14:25:00,111.5,111.53,111.45,111.47,14709.0,83.9665,83.9891,83.9289,83.9439,14709.0
2018-11-05 14:30:00,111.48,111.49,111.3,111.31,10172.0,83.9514,83.959,83.8159,83.8234,10172.0
2018-11-05 14:35:00,111.29,111.34,111.21,111.29,10332.0,83.8084,83.846,83.7481,83.8084,10332.0
2018-11-05 14:40:00,111.32,111.32,111.24,111.26,6414.0,83.831,83.831,83.7707,83.7858,6414.0
2018-11-05 14:45:00,111.28,111.31,111.24,111.31,7844.0,83.8008,83.8234,83.7707,83.8234,7844.0
2018-11-05 14:50:00,111.32,111.32,111.21,111.21,5383.0,83.831,83.831,83.7481,83.7481,5383.0
2018-11-05 14:55:00,111.24,111.29,111.2,111.26,12862.0,83.7707,83.8084,83.7406,83.7858,12862.0
2018-11-05 15:00:00,111.25,111.26,110.99,111.02,16613.0,83.7782,83.7858,83.5824,83.605,16613.0
2018-11-05 15:05:00,111.07,111.14,110.99,110.99,11272.0,83.6427,83.6954,83.5824,83.5824,11272.0
2018-11-05 15:10:00,110.99,111.01,110.9,110.96,11914.0,83.5824,83.5975,83.5147,83.5599,11914.0
2018-11-05 15:15:00,110.96,111.01,110.89,110.89,14463.0,83.5599,83.5975,83.5071,83.5071,14463.0
2018-11-05 15:20:00,110.91,110.94,110.73,110.75,14778.0,83.5222,83.5448,83.3866,83.4017,14778.0
2018-11-05 15:25:00,110.75,111.02,110.67,111.02,19849.0,83.4017,83.605,83.3415,83.605,19849.0
2018-11-05 15:30:00,111.02,111.05,110.85,111.04,13267.0,83.605,83.6276,83.477,83.6201,13267.0
2018-11-05 15:35:00,111.05,111.05,110.9,110.97,15720.0,83.6276,83.6276,83.5147,83.5674,15720.0
2018-11-05 15:40:00,110.95,110.97,110.8,110.86,27582.0,83.5523,83.5674,83.4394,83.4845,27582.0
2018-11-05 15:45:00,110.85,111.0,110.78,110.95,44440.0,83.477,83.59,83.4243,83.5523,44440.0
2018-11-05 15:50:00,110.95,110.96,110.85,110.94,42419.0,83.5523,83.5599,83.477,83.5448,42419.0
2018-11-05 15:55:00,110.95,111.13,110.86,111.03,170080.0,83.5523,83.6879,83.4845,83.6126,170080.0
2018-11-06 09:30:00,111.19,111.42,110.7,110.7,21227.0,83.7331,83.9063,83.3641,83.3641,21227.0
2018-11-06 09:35:00,110.85,111.66,110.85,111.64,15230.0,83.477,84.087,83.477,84.0719,15230.0
2018-11-06 09:40:00,111.57,111.73,111.41,111.73,4242.0,84.0192,84.1397,83.8987,84.1397,4242.0
2018-11-06 09:45:00,111.73,111.84,111.57,111.67,5709.0,84.1397,84.2225,84.0192,84.0945,5709.0
2018-11-06 09:50:00,111.67,111.77,111.34,111.44,7356.0,84.0945,84.1698,83.846,83.9213,7356.0
2018-11-06 09:55:00,111.46,111.52,111.31,111.52,10705.0,83.9364,83.9816,83.8234,83.9816,10705.0
2018-11-06 10:00:00,111.49,111.55,111.39,111.5,10411.0,83.959,84.0042,83.8837,83.9665,10411.0
2018-11-06 10:05:00,111.53,111.58,111.35,111.53,7325.0,83.9891,84.0268,83.8535,83.9891,7325.0
2018-11-06 10:10:00,111.6,111.7,111.54,111.57,7896.0,84.0418,84.1171,83.9966,84.0192,7896.0
2018-11-06 10:15:00,111.62,111.65,111.53,111.61,5700.0,84.0569,84.0795,83.9891,84.0493,5700.0
2018-11-06 10:20:00,111.64,111.66,111.47,111.51,8506.0,84.0719,84.087,83.9439,83.974,8506.0
2018-11-06 10:25:00,111.56,111.59,111.26,111.31,12934.0,84.0117,84.0343,83.7858,83.8234,12934.0
2018-11-06 10:30:00,111.32,111.46,111.31,111.34,14727.0,83.831,83.9364,83.8234,83.846,14727.0
2018-11-06 10:35:00,111.32,111.51,111.26,111.42,19468.0,83.831,83.974,83.7858,83.9063,19468.0
2018-11-06 10:40:00,111.42,111.45,111.21,111.33,6536.0,83.9063,83.9289,83.7481,83.8385,6536.0
2018-11-06 10:45:00,111.31,111.53,111.27,111.48,11398.0,83.8234,83.9891,83.7933,83.9514,11398.0
2018-11-06 10:50:00,111.52,111.55,111.43,111.49,3329.0,83.9816,84.0042,83.9138,83.959,3329.0
2018-11-06 10:55:00,111.46,111.58,111.44,111.54,8854.0,83.9364,84.0268,83.9213,83.9966,8854.0
2018-11-06 11:00:00,111.53,111.72,111.53,111.61,14643.0,83.9891,84.1322,83.9891,84.0493,14643.0
2018-11-06 11:05:00,111.62,111.62,111.39,111.39,12545.0,84.0569,84.0569,83.8837,83.8837,12545.0
2018-11-06 11:10:00,111.42,111.42,111.25,111.38,8089.0,83.9063,83.9063,83.7782,83.8761,8089.0
2018-11-06 11:15:00,111.35,111.38,111.25,111.31,4875.0,83.8535,83.8761,83.7782,83.8234,4875.0
2018-11-06 11:20:00,111.31,111.32,111.15,111.22,10858.0,83.8234,83.831,83.7029,83.7556,10858.0
2018-11-06 11:25:00,111.22,111.3,111.18,111.29,7857.0,83.7556,83.8159,83.7255,83.8084,7857.0
2018-11-06 11:30:00,111.29,111.32,111.16,111.16,11413.0,83.8084,83.831,83.7105,83.7105,11413.0
2018-11-06 11:35:00,111.14,111.2,111.1,111.14,4659.0,83.6954,83.7406,83.6653,83.6954,4659.0
2018-11-06 11:40:00,111.1,111.15,111.05,111.05,11961.0,83.6653,83.7029,83.6276,83.6276,11961.0
2018-11-06 11:45:00,111.03,111.03,110.89,110.9,5831.0,83.6126,83.6126,83.5071,83.5147,5831.0
2018-11-06 11:50:00,110.89,111.2,110.81,111.05,12872.0,83.5071,83.7406,83.4469,83.6276,12872.0
2018-11-06 11:55:00,111.11,111.11,111.0,111.07,7137.0,83.6728,83.6728,83.59,83.6427,7137.0
2018-11-06 12:00:00,111.06,111.06,110.96,110.99,4330.0,83.6352,83.6352,83.5599,83.5824,4330.0
2018-11-06 12:05:00,111.04,111.04,110.9,110.94,3500.0,83.6201,83.6201,83.5147,83.5448,3500.0
2018-11-06 12:10:00,110.97,111.15,110.97,111.08,2855.0,83.5674,83.7029,83.5674,83.6502,2855.0
2018-11-06 12:15:00,111.06,111.13,111.0,111.0,2740.0,83.6352,83.6879,83.59,83.59,2740.0
2018-11-06 12:20:00,111.05,111.16,111.04,111.08,2347.0,83.6276,83.7105,83.6201,83.6502,2347.0
2018-11-06 12:25:00,111.08,111.09,111.0,111.02,4208.0,83.6502,83.6578,83.59,83.605,4208.0
2018-11-06 12:30:00,111.04,111.04,110.98,111.03,6283.0,83.6201,83.6201,83.5749,83.6126,6283.0
2018-11-06 12:35:00,111.05,111.05,110.96,110.96,3747.0,83.6276,83.6276,83.5599,83.5599,3747.0
2018-11-06 12:40:00,110.99,111.06,110.97,111.05,6917.0,83.5824,83.6352,83.5674,83.6276,6917.0
2018-11-06 12:45:00,111.06,111.12,111.03,111.04,5357.0,83.6352,83.6803,83.6126,83.6201,5357.0
2018-11-06 12:50:00,111.06,111.06,110.94,110.94,6102.0,83.6352,83.6352,83.5448,83.5448,6102.0
2018-11-06 12:55:00,110.92,110.98,110.91,110.95,8084.0,83.5297,83.5749,83.5222,83.5523,8084.0
2018-11-06 13:00:00,110.97,110.97,110.86,110.87,7358.0,83.5674,83.5674,83.4845,83.4921,7358.0
2018-11-06 13:05:00,110.86,110.9,110.82,110.88,7215.0,83.4845,83.5147,83.4544,83.4996,7215.0
2018-11-06 13:10:00,110.85,110.9,110.81,110.81,2582.0,83.477,83.5147,83.4469,83.4469,2582.0
2018-11-06 13:15:00,110.86,110.88,110.79,110.81,1700.0,83.4845,83.4996,83.4318,83.4469,1700.0
2018-11-06 13:20:00,110.81,110.82,110.68,110.71,9956.0,83.4469,83.4544,83.349,83.3716,9956.0
2018-11-06 13:25:00,110.72,110.81,110.72,110.78,3291.0,83.3791,83.4469,83.3791,83.4243,3291.0
2018-11-06 13:30:00,110.78,110.84,110.77,110.81,4106.0,83.4243,83.4695,83.4168,83.4469,4106.0
2018-11-06 13:35:00,110.82,110.91,110.78,110.82,9553.0,83.4544,83.5222,83.4243,83.4544,9553.0
2018-11-06 13:40:00,110.81,110.83,110.76,110.76,8258.0,83.4469,83.462,83.4092,83.4092,8258.0
2018-11-06 13:45:00,110.78,110.9,110.75,110.83,9929.0,83.4243,83.5147,83.4017,83.462,9929.0
2018-11-06 13:50:00,110.82,110.87,110.79,110.86,3468.0,83.4544,83.4921,83.4318,83.4845,3468.0
2018-11-06 13:55:00,110.85,110.94,110.85,110.9,6050.0,83.477,83.5448,83.477,83.5147,6050.0
2018-11-06 14:00:00,110.88,110.88,110.68,110.69,7299.0,83.4996,83.4996,83.349,83.3565,7299.0
2018-11-06 14:05:00,110.67,110.79,110.67,110.76,2655.0,83.3415,83.4318,83.3415,83.4092,2655.0
2018-11-06 14:10:00,110.74,110.79,110.64,110.66,4660.0,83.3942,83.4318,83.3189,83.3339,4660.0
2018-11-06 14:15:00,110.65,110.74,110.65,110.7,10233.0,83.3264,83.3942,83.3264,83.3641,10233.0
2018-11-06 14:20:00,110.69,110.84,110.68,110.76,8803.0,83.3565,83.4695,83.349,83.4092,8803.0
2018-11-06 14:25:00,110.74,110.74,110.56,110.6,6856.0,83.3942,83.3942,83.2586,83.2888,6856.0
2018-11-06 14:30:00,110.56,110.67,110.53,110.66,5691.0,83.2586,83.3415,83.236,83.3339,5691.0
2018-11-06 14:35:00,110.64,110.79,110.56,110.61,7108.0,83.3189,83.4318,83.2586,83.2963,7108.0
2018-11-06 14:40:00,110.62,110.71,110.62,110.66,4662.0,83.3038,83.3716,83.3038,83.3339,4662.0
2018-11-06 14:45:00,110.66,110.81,110.63,110.81,3120.0,83.3339,83.4469,83.3113,83.4469,3120.0
2018-11-06 14:50:00,110.86,110.86,110.64,110.68,5811.0,83.4845,83.4845,83.3189,83.349,5811.0
2018-11-06 14:55:00,110.65,110.71,110.62,110.7,6695.0,83.3264,83.3716,83.3038,83.3641,6695.0
2018-11-06 15:00:00,110.7,110.77,110.66,110.71,7833.0,83.3641,83.4168,83.3339,83.3716,7833.0
2018-11-06 15:05:00,110.71,110.78,110.7,110.78,7543.0,83.3716,83.4243,83.3641,83.4243,7543.0
2018-11-06 15:10:00,110.79,110.94,110.78,110.89,7345.0,83.4318,83.5448,83.4243,83.5071,7345.0
2018-11-06 15:15:00,110.87,110.88,110.77,110.82,9021.0,83.4921,83.4996,83.4168,83.4544,9021.0
2018-11-06 15:20:00,110.83,110.98,110.8,110.95,8865.0,83.462,83.5749,83.4394,83.5523,8865.0
2018-11-06 15:25:00,110.93,110.96,110.81,110.81,8555.0,83.5373,83.5599,83.4469,83.4469,8555.0
2018-11-06 15:30:00,110.8,110.85,110.76,110.78,17100.0,83.4394,83.477,83.4092,83.4243,17100.0
2018-11-06 15:35:00,110.76,110.89,110.76,110.88,14022.0,83.4092,83.5071,83.4092,83.4996,14022.0
2018-11-06 15:40:00,110.87,110.9,110.84,110.84,11379.0,83.4921,83.5147,83.4695,83.4695,11379.0
2018-11-06 15:45:00,110.83,110.91,110.75,110.9,34105.0,83.462,83.5222,83.4017,83.5147,34105.0
2018-11-06 15:50:00,110.91,111.15,110.9,111.14,40610.0,83.5222,83.7029,83.5147,83.6954,40610.0
2018-11-06 15:55:00,111.14,111.29,111.11,111.19,116676.0,83.6954,83.8084,83.6728,83.7331,116676.0
2018-11-07 09:30:00,111.35,112.0,111.14,112.0,29800.0,83.8535,84.343,83.6954,84.343,29800.0
2018-11-07 09:35:00,111.97,112.25,111.76,112.05,14120.0,84.3204,84.5313,84.1623,84.3807,14120.0
2018-11-07 09:40:00,111.97,112.18,111.94,112.18,8155.0,84.3204,84.4786,84.2979,84.4786,8155.0
2018-11-07 09:45:00,112.13,112.45,112.12,112.17,6000.0,84.4409,84.6819,84.4334,84.4711,6000.0
2018-11-07 09:50:00,112.18,112.18,111.89,112.01,6322.0,84.4786,84.4786,84.2602,84.3506,6322.0
2018-11-07 09:55:00,112.01,112.25,111.88,111.88,9873.0,84.3506,84.5313,84.2527,84.2527,9873.0
2018-11-07 10:00:00,111.95,111.98,111.58,111.6,12994.0,84.3054,84.328,84.0268,84.0418,12994.0
2018-11-07 10:05:00,111.55,111.55,111.31,111.41,12970.0,84.0042,84.0042,83.8234,83.8987,12970.0
2018-11-07 10:10:00,111.4,111.61,111.4,111.61,3300.0,83.8912,84.0493,83.8912,84.0493,3300.0
2018-11-07 10:15:00,111.64,111.75,111.61,111.72,9661.0,84.0719,84.1548,84.0493,84.1322,9661.0
2018-11-07 10:20:00,111.75,111.75,111.43,111.55,7367.0,84.1548,84.1548,83.9138,84.0042,7367.0
2018-11-07 10:25:00,111.53,111.59,111.5,111.58,5895.0,83.9891,84.0343,83.9665,84.0268,5895.0
2018-11-07 10:30:00,111.57,111.67,111.51,111.67,7157.0,84.0192,84.0945,83.974,84.0945,7157.0
2018-11-07 10:35:00,111.66,111.66,111.54,111.6,4071.0,84.087,84.087,83.9966,84.0418,4071.0
2018-11-07 10:40:00,111.66,111.99,111.66,111.99,5277.0,84.087,84.3355,84.087,84.3355,5277.0
2018-11-07 10:45:00,111.96,112.01,111.83,111.9,9581.0,84.3129,84.3506,84.215,84.2677,9581.0
2018-11-07 10:50:00,111.86,111.95,111.8,111.8,6286.0,84.2376,84.3054,84.1924,84.1924,6286.0
2018-11-07 10:55:00,111.77,111.82,111.64,111.74,6843.0,84.1698,84.2075,84.0719,84.1472,6843.0
2018-11-07 11:00:00,111.8,112.0,111.78,111.97,11862.0,84.1924,84.343,84.1774,84.3204,11862.0
2018-11-07 11:05:00,111.96,112.1,111.96,112.05,7978.0,84.3129,84.4183,84.3129,84.3807,7978.0
2018-11-07 11:10:00,112.07,112.15,112.06,112.09,6337.0,84.3958,84.456,84.3882,84.4108,6337.0
2018-11-07 11:15:00,112.11,112.16,112.0,112.01,6180.0,84.4259,84.4635,84.343,84.3506,6180.0
2018-11-07 11:20:00,112.0,112.05,111.78,111.78,22111.0,84.343,84.3807,84.1774,84.1774,22111.0
2018-11-07 11:25:00,111.77,111.9,111.77,111.89,4344.0,84.1698,84.2677,84.1698,84.2602,4344.0
2018-11-07 11:30:00,111.88,111.93,111.77,111.78,5602.0,84.2527,84.2903,84.1698,84.1774,5602.0
2018-11-07 11:35:00,111.75,112.0,111.73,112.0,4752.0,84.1548,84.343,84.1397,84.343,4752.0
2018-11-07 11:40:00,111.97,111.97,111.88,111.93,8628.0,84.3204,84.3204,84.2527,84.2903,8628.0
2018-11-07 11:45:00,111.91,111.93,111.87,111.87,7164.0,84.2753,84.2903,84.2451,84.2451,7164.0
2018-11-07 11:50:00,111.85,111.91,111.84,111.91,5126.0,84.2301,84.2753,84.2225,84.2753,5126.0
2018-11-07 11:55:00,111.92,112.02,111.92,111.95,4539.0,84.2828,84.3581,84.2828,84.3054,4539.0
2018-11-07 12:00:00,111.96,112.06,111.94,112.01,7493.0,84.3129,84.3882,84.2979,84.3506,7493.0
2018-11-07 12:05:00,112.03,112.04,111.97,111.98,16998.0,84.3656,84.3732,84.3204,84.328,16998.0
2018-11-07 12:10:00,112.0,112.01,111.88,111.89,3500.0,84.343,84.3506,84.2527,84.2602,3500.0
2018-11-07 12:15:00,111.89,111.91,111.75,111.75,6260.0,84.2602,84.2753,84.1548,84.1548,6260.0
2018-11-07 12:20:00,111.75,111.81,111.74,111.77,2925.0,84.1548,84.2,84.1472,84.1698,2925.0
2018-11-07 12:25:00,111.75,111.78,111.62,111.63,3800.0,84.1548,84.1774,84.0569,84.0644,3800.0
2018-11-07 12:30:00,111.62,111.62,111.46,111.5,6835.0,84.0569,84.0569,83.9364,83.9665,6835.0
2018-11-07 12:35:00,111.49,111.66,111.46,111.62,3579.0,83.959,84.087,83.9364,84.0569,3579.0
2018-11-07 12:40:00,111.59,111.59,111.47,111.47,6820.0,84.0343,84.0343,83.9439,83.9439,6820.0
2018-11-07 12:45:00,111.49,111.56,111.45,111.56,6361.0,83.959,84.0117,83.9289,84.0117,6361.0
2018-11-07 12:50:00,111.55,111.55,111.47,111.47,14554.0,84.0042,84.0042,83.9439,83.9439,14554.0
2018-11-07 12:55:00,111.51,111.52,111.36,111.37,8941.0,83.974,83.9816,83.8611,83.8686,8941.0
2018-11-07 13:00:00,111.38,111.43,111.31,111.32,7835.0,83.8761,83.9138,83.8234,83.831,7835.0
2018-11-07 13:05:00,111.34,111.34,111.2,111.25,11624.0,83.846,83.846,83.7406,83.7782,11624.0
2018-11-07 13:10:00,111.29,111.37,111.29,111.31,8596.0,83.8084,83.8686,83.8084,83.8234,8596.0
2018-11-07 13:15:00,111.31,111.31,111.14,111.14,8603.0,83.8234,83.8234,83.6954,83.6954,8603.0
2018-11-07 13:20:00,111.14,111.23,111.14,111.16,10386.0,83.6954,83.7632,83.6954,83.7105,10386.0
2018-11-07 13:25:00,111.16,111.25,111.1,111.18,71367.0,83.7105,83.7782,83.6653,83.7255,71367.0
2018-11-07 13:30:00,111.18,111.24,111.14,111.14,13647.0,83.7255,83.7707,83.6954,83.6954,13647.0
2018-11-07 13:35:00,111.14,111.15,111.1,111.1,9893.0,83.6954,83.7029,83.6653,83.6653,9893.0
2018-11-07 13:40:00,111.1,111.18,111.09,111.17,7313.0,83.6653,83.7255,83.6578,83.718,7313.0
2018-11-07 13:45:00,111.17,111.18,111.05,111.08,15559.0,83.718,83.7255,83.6276,83.6502,15559.0
2018-11-07 13:50:00,111.06,111.15,111.06,111.08,9739.0,83.6352,83.7029,83.6352,83.6502,9739.0
2018-11-07 13:55:00,111.09,111.19,111.07,111.19,8035.0,83.6578,83.7331,83.6427,83.7331,8035.0
2018-11-07 14:00:00,111.2,111.36,111.19,111.34,4964.0,83.7406,83.8611,83.7331,83.846,4964.0
2018-11-07 14:05:00,111.34,111.41,111.27,111.38,8777.0,83.846,83.8987,83.7933,83.8761,8777.0
2018-11-07 14:10:00,111.38,111.49,111.38,111.47,7528.0,83.8761,83.959,83.8761,83.9439,7528.0
2018-11-07 14:15:00,111.48,111.53,111.45,111.46,8228.0,83.9514,83.9891,83.9289,83.9364,8228.0
2018-11-07 14:20:00,111.48,111.59,111.47,111.51,11976.0,83.9514,84.0343,83.9439,83.974,11976.0
2018-11-07 14:25:00,111.5,111.51,111.4,111.44,11752.0,83.9665,83.974,83.8912,83.9213,11752.0
2018-11-07 14:30:00,111.44,111.46,111.37,111.37,13941.0,83.9213,83.9364,83.8686,83.8686,13941.0
2018-11-07 14:35:00,111.39,111.5,111.39,111.43,14729.0,83.8837,83.9665,83.8837,83.9138,14729.0
2018-11-07 14:40:00,111.44,111.52,111.37,111.41,21034.0,83.9213,83.9816,83.8686,83.8987,21034.0
2018-11-07 14:45:00,111.41,111.41,111.24,111.29,6859.0,83.8987,83.8987,83.7707,83.8084,6859.0
2018-11-07 14:50:00,111.3,111.42,111.3,111.42,17336.0,83.8159,83.9063,83.8159,83.9063,17336.0
2018-11-07 14:55:00,111.42,111.51,111.42,111.45,12751.0,83.9063,83.974,83.9063,83.9289,12751.0
2018-11-07 15:00:00,111.45,111.52,111.38,111.4,13559.0,83.9289,83.9816,83.8761,83.8912,13559.0
2018-11-07 15:05:00,111.41,111.46,111.37,111.41,17448.0,83.8987,83.9364,83.8686,83.8987,17448.0
2018-11-07 15:10:00,111.41,111.45,111.31,111.4,22793.0,83.8987,83.9289,83.8234,83.8912,22793.0
2018-11-07 15:15:00,111.4,111.43,111.35,111.41,20080.0,83.8912,83.9138,83.8535,83.8987,20080.0
2018-11-07 15:20:00,111.41,111.42,111.34,111.36,13886.0,83.8987,83.9063,83.846,83.8611,13886.0
2018-11-07 15:25:00,111.37,111.43,111.34,111.4,23338.0,83.8686,83.9138,83.846,83.8912,23338.0
2018-11-07 15:30:00,111.4,111.41,111.36,111.4,24713.0,83.8912,83.8987,83.8611,83.8912,24713.0
2018-11-07 15:35:00,111.4,111.51,111.37,111.41,34379.0,83.8912,83.974,83.8686,83.8987,34379.0
2018-11-07 15:40:00,111.41,111.45,111.39,111.4,25512.0,83.8987,83.9289,83.8837,83.8912,25512.0
2018-11-07 15:45:00,111.39,111.51,111.39,111.46,26394.0,83.8837,83.974,83.8837,83.9364,26394.0
2018-11-07 15:50:00,111.47,111.61,111.47,111.6,33996.0,83.9439,84.0493,83.9439,84.0418,33996.0
2018-11-07 15:55:00,111.61,111.82,111.6,111.72,98370.0,84.0493,84.2075,84.0418,84.1322,98370.0
2018-11-08 09:30:00,111.59,111.72,111.29,111.67,24818.0,84.0343,84.1322,83.8084,84.0945,24818.0
2018-11-08 09:35:00,111.81,111.89,111.68,111.75,8281.0,84.2,84.2602,84.1021,84.1548,8281.0
2018-11-08 09:40:00,111.7,111.75,111.57,111.58,9327.0,84.1171,84.1548,84.0192,84.0268,9327.0
2018-11-08 09:45:00,111.56,111.73,111.52,111.63,17596.0,84.0117,84.1397,83.9816,84.0644,17596.0
2018-11-08 09:50:00,111.6,111.61,111.45,111.56,10696.0,84.0418,84.0493,83.9289,84.0117,10696.0
2018-11-08 09:55:00,111.54,111.59,111.47,111.47,14322.0,83.9966,84.0343,83.9439,83.9439,14322.0
2018-11-08 10:00:00,111.44,111.48,111.28,111.28,5512.0,83.9213,83.9514,83.8008,83.8008,5512.0
2018-11-08 10:05:00,111.29,111.31,111.0,111.03,8388.0,83.8084,83.8234,83.59,83.6126,8388.0
2018-11-08 10:10:00,111.01,111.04,110.92,111.0,11102.0,83.5975,83.6201,83.5297,83.59,11102.0
2018-11-08 10:15:00,111.04,111.09,110.92,110.92,10350.0,83.6201,83.6578,83.5297,83.5297,10350.0
2018-11-08 10:20:00,110.92,110.93,110.73,110.76,10744.0,83.5297,83.5373,83.3866,83.4092,10744.0
2018-11-08 10:25:00,110.7,110.75,110.58,110.6,9267.0,83.3641,83.4017,83.2737,83.2888,9267.0
2018-11-08 10:30:00,110.58,110.95,110.48,110.91,101916.0,83.2737,83.5523,83.1984,83.5222,101916.0
2018-11-08 10:35:00,110.9,110.94,110.74,110.76,16674.0,83.5147,83.5448,83.3942,83.4092,16674.0
2018-11-08 10:40:00,110.78,110.88,110.73,110.85,12168.0,83.4243,83.4996,83.3866,83.477,12168.0
2018-11-08 10:45:00,110.91,110.96,110.85,110.96,23578.0,83.5222,83.5599,83.477,83.5599,23578.0
2018-11-08 10:50:00,111.03,111.14,111.03,111.13,10214.0,83.6126,83.6954,83.6126,83.6879,10214.0
2018-11-08 10:55:00,111.09,111.19,111.04,111.18,17877.0,83.6578,83.7331,83.6201,83.7255,17877.0
2018-11-08 11:00:00,111.17,111.25,111.08,111.16,13555.0,83.718,83.7782,83.6502,83.7105,13555.0
2018-11-08 11:05:00,111.17,111.4,111.16,111.4,6947.0,83.718,83.8912,83.7105,83.8912,6947.0
2018-11-08 11:10:00,111.42,111.48,111.38,111.47,5123.0,83.9063,83.9514,83.8761,83.9439,5123.0
2018-11-08 11:15:00,111.41,111.48,111.36,111.47,31881.0,83.8987,83.9514,83.8611,83.9439,31881.0
2018-11-08 11:20:00,111.5,111.67,111.5,111.51,14203.0,83.9665,84.0945,83.9665,83.974,14203.0
2018-11-08 11:25:00,111.51,111.51,111.31,111.31,9199.0,83.974,83.974,83.8234,83.8234,9199.0
2018-11-08 11:30:00,111.29,111.35,111.24,111.26,15085.0,83.8084,83.8535,83.7707,83.7858,15085.0
2018-11-08 11:35:00,111.3,111.3,111.22,111.26,7893.0,83.8159,83.8159,83.7556,83.7858,7893.0
2018-11-08 11:40:00,111.25,111.3,111.2,111.25,6640.0,83.7782,83.8159,83.7406,83.7782,6640.0
2018-11-08 11:45:00,111.24,111.3,111.22,111.29,6782.0,83.7707,83.8159,83.7556,83.8084,6782.0
2018-11-08 11:50:00,111.29,111.3,111.18,111.18,10806.0,83.8084,83.8159,83.7255,83.7255,10806.0
2018-11-08 11:55:00,111.16,111.21,111.15,111.15,9286.0,83.7105,83.7481,83.7029,83.7029,9286.0
2018-11-08 12:00:00,111.16,111.34,111.12,111.34,10500.0,83.7105,83.846,83.6803,83.846,10500.0
2018-11-08 12:05:00,111.34,111.4,111.31,111.39,8862.0,83.846,83.8912,83.8234,83.8837,8862.0
2018-11-08 12:10:00,111.4,111.45,111.36,111.45,13293.0,83.8912,83.9289,83.8611,83.9289,13293.0
2018-11-08 12:15:00,111.42,111.55,111.39,111.53,7606.0,83.9063,84.0042,83.8837,83.9891,7606.0
2018-11-08 12:20:00,111.55,111.55,111.41,111.41,6000.0,84.0042,84.0042,83.8987,83.8987,6000.0
2018-11-08 12:25:00,111.42,111.47,111.39,111.42,8254.0,83.9063,83.9439,83.8837,83.9063,8254.0
2018-11-08 12:30:00,111.41,111.5,111.39,111.42,17998.0,83.8987,83.9665,83.8837,83.9063,17998.0
2018-11-08 12:35:00,111.43,111.52,111.42,111.47,4996.0,83.9138,83.9816,83.9063,83.9439,4996.0
2018-11-08 12:40:00,111.45,111.5,111.4,111.4,9761.0,83.9289,83.9665,83.8912,83.8912,9761.0
2018-11-08 12:45:00,111.41,111.45,111.38,111.42,13052.0,83.8987,83.9289,83.8761,83.9063,13052.0
2018-11-08 12:50:00,111.41,111.47,111.26,111.26,37314.0,83.8987,83.9439,83.7858,83.7858,37314.0
2018-11-08 12:55:00,111.27,111.35,111.26,111.27,8571.0,83.7933,83.8535,83.7858,83.7933,8571.0
2018-11-08 13:00:00,111.27,111.27,111.07,111.07,12780.0,83.7933,83.7933,83.6427,83.6427,12780.0
2018-11-08 13:05:00,111.07,111.09,110.99,111.01,9565.0,83.6427,83.6578,83.5824,83.5975,9565.0
2018-11-08 13:10:00,110.99,111.03,110.98,110.99,15741.0,83.5824,83.6126,83.5749,83.5824,15741.0
2018-11-08 13:15:00,111.0,111.01,110.89,110.9,12768.0,83.59,83.5975,83.5071,83.5147,12768.0
2018-11-08 13:20:00,110.89,110.9,110.71,110.74,16367.0,83.5071,83.5147,83.3716,83.3942,16367.0
2018-11-08 13:25:00,110.75,110.81,110.69,110.69,23801.0,83.4017,83.4469,83.3565,83.3565,23801.0
2018-11-08 13:30:00,110.69,110.84,110.69,110.8,29831.0,83.3565,83.4695,83.3565,83.4394,29831.0
2018-11-08 13:35:00,110.82,110.99,110.82,110.88,12757.0,83.4544,83.5824,83.4544,83.4996,12757.0
2018-11-08 13:40:00,110.89,110.93,110.85,110.88,7912.0,83.5071,83.5373,83.477,83.4996,7912.0
2018-11-08 13:45:00,110.91,110.96,110.87,110.92,9486.0,83.5222,83.5599,83.4921,83.5297,9486.0
2018-11-08 13:50:00,110.97,111.1,110.97,111.1,30235.0,83.5674,83.6653,83.5674,83.6653,30235.0
2018-11-08 13:55:00,111.14,111.15,110.96,110.96,12513.0,83.6954,83.7029,83.5599,83.5599,12513.0
2018-11-08 14:00:00,110.96,111.09,110.8,110.86,22677.0,83.5599,83.6578,83.4394,83.4845,22677.0
2018-11-08 14:05:00,110.84,111.2,110.82,111.15,16736.0,83.4695,83.7406,83.4544,83.7029,16736.0
2018-11-08 14:10:00,111.15,111.15,110.93,111.03,234753.0,83.7029,83.7029,83.5373,83.6126,234753.0
2018-11-08 14:15:00,111.03,111.09,110.94,110.99,19709.0,83.6126,83.6578,83.5448,83.5824,19709.0
2018-11-08 14:20:00,111.0,111.06,110.95,110.97,12216.0,83.59,83.6352,83.5523,83.5674,12216.0
2018-11-08 14:25:00,110.97,111.0,110.78,110.8,10072.0,83.5674,83.59,83.4243,83.4394,10072.0
2018-11-08 14:30:00,110.78,110.85,110.7,110.78,12117.0,83.4243,83.477,83.3641,83.4243,12117.0
2018-11-08 14:35:00,110.75,110.8,110.66,110.66,17194.0,83.4017,83.4394,83.3339,83.3339,17194.0
2018-11-08 14:40:00,110.63,110.68,110.56,110.59,17930.0,83.3113,83.349,83.2586,83.2812,17930.0
2018-11-08 14:45:00,110.58,110.79,110.56,110.79,30640.0,83.2737,83.4318,83.2586,83.4318,30640.0
2018-11-08 14:50:00,110.81,110.99,110.77,110.93,9209.0,83.4469,83.5824,83.4168,83.5373,9209.0
2018-11-08 14:55:00,110.94,111.1,110.94,111.03,15846.0,83.5448,83.6653,83.5448,83.6126,15846.0
2018-11-08 15:00:00,111.03,111.12,110.9,111.08,12365.0,83.6126,83.6803,83.5147,83.6502,12365.0
2018-11-08 15:05:00,111.07,111.22,111.06,111.15,17478.0,83.6427,83.7556,83.6352,83.7029,17478.0
2018-11-08 15:10:00,111.15,111.15,111.06,111.1,17083.0,83.7029,83.7029,83.6352,83.6653,17083.0
2018-11-08 15:15:00,111.11,111.23,111.07,111.16,18903.0,83.6728,83.7632,83.6427,83.7105,18903.0
2018-11-08 15:20:00,111.17,111.28,111.17,111.24,19635.0,83.718,83.8008,83.718,83.7707,19635.0
2018-11-08 15:25:00,111.24,111.35,111.18,111.19,22405.0,83.7707,83.8535,83.7255,83.7331,22405.0
2018-11-08 15:30:00,111.21,111.33,111.16,111.32,13393.0,83.7481,83.8385,83.7105,83.831,13393.0
2018-11-08 15:35:00,111.33,111.41,111.21,111.25,18604.0,83.8385,83.8987,83.7481,83.7782,18604.0
2018-11-08 15:40:00,111.22,111.25,111.19,111.2,28974.0,83.7556,83.7782,83.7331,83.7406,28974.0
2018-11-08 15:45:00,111.2,111.36,111.18,111.34,33784.0,83.7406,83.8611,83.7255,83.846,33784.0
2018-11-08 15:50:00,111.34,111.41,111.32,111.33,46872.0,83.846,83.8987,83.831,83.8385,46872.0
2018-11-08 15:55:00,111.34,111.46,111.28,111.46,109023.0,83.846,83.9364,83.8008,83.9364,109023.0
2018-11-09 09:30:00,111.47,111.9,111.0,111.73,18826.0,83.9439,84.2677,83.59,84.1397,18826.0
2018-11-09 09:35:00,111.81,111.81,111.67,111.72,10254.0,84.2,84.2,84.0945,84.1322,10254.0
2018-11-09 09:40:00,111.8,111.92,111.71,111.86,14694.0,84.1924,84.2828,84.1247,84.2376,14694.0
2018-11-09 09:45:00,111.87,111.87,111.64,111.64,3487.0,84.2451,84.2451,84.0719,84.0719,3487.0
2018-11-09 09:50:00,111.64,111.76,111.57,111.76,8013.0,84.0719,84.1623,84.0192,84.1623,8013.0
2018-11-09 09:55:00,111.76,111.77,111.56,111.56,3849.0,84.1623,84.1698,84.0117,84.0117,3849.0
2018-11-09 10:00:00,111.61,111.74,111.61,111.63,7253.0,84.0493,84.1472,84.0493,84.0644,7253.0
2018-11-09 10:05:00,111.59,111.73,111.57,111.73,7560.0,84.0343,84.1397,84.0192,84.1397,7560.0
2018-11-09 10:10:00,111.73,111.73,111.51,111.57,9536.0,84.1397,84.1397,83.974,84.0192,9536.0
2018-11-09 10:15:00,111.57,111.58,111.37,111.43,5712.0,84.0192,84.0268,83.8686,83.9138,5712.0
2018-11-09 10:20:00,111.43,111.66,111.41,111.62,6639.0,83.9138,84.087,83.8987,84.0569,6639.0
2018-11-09 10:25:00,111.64,111.8,111.63,111.7,5900.0,84.0719,84.1924,84.0644,84.1171,5900.0
2018-11-09 10:30:00,111.7,111.7,111.57,111.6,7149.0,84.1171,84.1171,84.0192,84.0418,7149.0
2018-11-09 10:35:00,111.62,111.75,111.61,111.67,11458.0,84.0569,84.1548,84.0493,84.0945,11458.0
2018-11-09 10:40:00,111.65,111.73,111.6,111.73,7685.0,84.0795,84.1397,84.0418,84.1397,7685.0
2018-11-09 10:45:00,111.72,111.72,111.6,111.64,9198.0,84.1322,84.1322,84.0418,84.0719,9198.0
2018-11-09 10:50:00,111.65,111.66,111.54,111.66,5723.0,84.0795,84.087,83.9966,84.087,5723.0
2018-11-09 10:55:00,111.64,111.75,111.62,111.73,3808.0,84.0719,84.1548,84.0569,84.1397,3808.0
2018-11-09 11:00:00,111.75,111.87,111.75,111.8,5205.0,84.1548,84.2451,84.1548,84.1924,5205.0
2018-11-09 11:05:00,111.77,111.84,111.66,111.84,15683.0,84.1698,84.2225,84.087,84.2225,15683.0
2018-11-09 11:10:00,111.83,111.83,111.73,111.78,12098.0,84.215,84.215,84.1397,84.1774,12098.0
2018-11-09 11:15:00,111.8,111.85,111.75,111.75,5615.0,84.1924,84.2301,84.1548,84.1548,5615.0
2018-11-09 11:20:00,111.78,111.84,111.67,111.69,11600.0,84.1774,84.2225,84.0945,84.1096,11600.0
2018-11-09 11:25:00,111.69,111.7,111.61,111.64,19747.0,84.1096,84.1171,84.0493,84.0719,19747.0
2018-11-09 11:30:00,111.65,111.66,111.42,111.43,11534.0,84.0795,84.087,83.9063,83.9138,11534.0
2018-11-09 11:35:00,111.44,111.44,111.3,111.36,26047.0,83.9213,83.9213,83.8159,83.8611,26047.0
2018-11-09 11:40:00,111.36,111.47,111.3,111.33,22652.0,83.8611,83.9439,83.8159,83.8385,22652.0
2018-11-09 11:45:00,111.32,111.37,111.11,111.12,77000.0,83.831,83.8686,83.6728,83.6803,77000.0
2018-11-09 11:50:00,111.12,111.37,111.03,111.37,18041.0,83.6803,83.8686,83.6126,83.8686,18041.0
2018-11-09 11:55:00,111.31,111.31,111.14,111.22,9914.0,83.8234,83.8234,83.6954,83.7556,9914.0
2018-11-09 12:00:00,111.2,111.34,111.2,111.25,11377.0,83.7406,83.846,83.7406,83.7782,11377.0
2018-11-09 12:05:00,111.26,111.32,111.22,111.26,12154.0,83.7858,83.831,83.7556,83.7858,12154.0
2018-11-09 12:10:00,111.24,111.37,111.19,111.25,28348.0,83.7707,83.8686,83.7331,83.7782,28348.0
2018-11-09 12:15:00,111.22,111.23,111.03,111.07,8309.0,83.7556,83.7632,83.6126,83.6427,8309.0
2018-11-09 12:20:00,111.06,111.23,111.01,111.17,16441.0,83.6352,83.7632,83.5975,83.718,16441.0
2018-11-09 12:25:00,111.19,111.19,111.12,111.14,4550.0,83.7331,83.7331,83.6803,83.6954,4550.0
2018-11-09 12:30:00,111.11,111.21,111.03,111.21,7193.0,83.6728,83.7481,83.6126,83.7481,7193.0
2018-11-09 12:35:00,111.21,111.3,111.21,111.22,5065.0,83.7481,83.8159,83.7481,83.7556,5065.0
2018-11-09 12:40:00,111.25,111.26,111.17,111.17,8329.0,83.7782,83.7858,83.718,83.718,8329.0
2018-11-09 12:45:00,111.16,111.19,111.11,111.17,7412.0,83.7105,83.7331,83.6728,83.718,7412.0
2018-11-09 12:50:00,111.16,111.17,111.1,111.13,10525.0,83.7105,83.718,83.6653,83.6879,10525.0
2018-11-09 12:55:00,111.13,111.14,110.99,111.0,6043.0,83.6879,83.6954,83.5824,83.59,6043.0
2018-11-09 13:00:00,110.99,111.0,110.97,110.99,3941.0,83.5824,83.59,83.5674,83.5824,3941.0
2018-11-09 13:05:00,110.95,111.0,110.95,111.0,5014.0,83.5523,83.59,83.5523,83.59,5014.0
2018-11-09 13:10:00,111.0,111.0,110.93,110.94,5744.0,83.59,83.59,83.5373,83.5448,5744.0
2018-11-09 13:15:00,110.94,110.94,110.86,110.91,6900.0,83.5448,83.5448,83.4845,83.5222,6900.0
2018-11-09 13:20:00,110.92,111.0,110.91,110.93,12050.0,83.5297,83.59,83.5222,83.5373,12050.0
2018-11-09 13:25:00,110.93,110.96,110.82,110.95,33622.0,83.5373,83.5599,83.4544,83.5523,33622.0
2018-11-09 13:30:00,110.92,110.96,110.82,110.92,14155.0,83.5297,83.5599,83.4544,83.5297,14155.0
2018-11-09 13:35:00,110.92,110.96,110.85,110.86,9796.0,83.5297,83.5599,83.477,83.4845,9796.0
2018-11-09 13:40:00,110.85,110.9,110.82,110.86,7685.0,83.477,83.5147,83.4544,83.4845,7685.0
2018-11-09 13:45:00,110.85,110.85,110.73,110.76,7180.0,83.477,83.477,83.3866,83.4092,7180.0
2018-11-09 13:50:00,110.74,110.83,110.72,110.78,6297.0,83.3942,83.462,83.3791,83.4243,6297.0
2018-11-09 13:55:00,110.78,110.8,110.71,110.71,14441.0,83.4243,83.4394,83.3716,83.3716,14441.0
2018-11-09 14:00:00,110.72,110.82,110.67,110.82,9215.0,83.3791,83.4544,83.3415,83.4544,9215.0
2018-11-09 14:05:00,110.83,110.84,110.7,110.7,5011.0,83.462,83.4695,83.3641,83.3641,5011.0
2018-11-09 14:10:00,110.7,110.72,110.63,110.72,11048.0,83.3641,83.3791,83.3113,83.3791,11048.0
2018-11-09 14:15:00,110.74,110.77,110.66,110.66,9435.0,83.3942,83.4168,83.3339,83.3339,9435.0
2018-11-09 14:20:00,110.66,110.67,110.59,110.64,7409.0,83.3339,83.3415,83.2812,83.3189,7409.0
2018-11-09 14:25:00,110.65,110.65,110.54,110.55,6879.0,83.3264,83.3264,83.2436,83.2511,6879.0
2018-11-09 14:30:00,110.55,110.6,110.55,110.57,17504.0,83.2511,83.2888,83.2511,83.2662,17504.0
2018-11-09 14:35:00,110.6,110.8,110.6,110.77,14467.0,83.2888,83.4394,83.2888,83.4168,14467.0
2018-11-09 14:40:00,110.77,110.8,110.73,110.76,9970.0,83.4168,83.4394,83.3866,83.4092,9970.0
2018-11-09 14:45:00,110.75,110.77,110.56,110.61,6490.0,83.4017,83.4168,83.2586,83.2963,6490.0
2018-11-09 14:50:00,110.63,110.73,110.56,110.73,9255.0,83.3113,83.3866,83.2586,83.3866,9255.0
2018-11-09 14:55:00,110.71,110.82,110.67,110.72,7138.0,83.3716,83.4544,83.3415,83.3791,7138.0
2018-11-09 15:00:00,110.72,110.74,110.63,110.67,7083.0,83.3791,83.3942,83.3113,83.3415,7083.0
2018-11-09 15:05:00,110.7,110.7,110.61,110.61,10379.0,83.3641,83.3641,83.2963,83.2963,10379.0
2018-11-09 15:10:00,110.64,110.77,110.58,110.75,8638.0,83.3189,83.4168,83.2737,83.4017,8638.0
2018-11-09 15:15:00,110.75,110.87,110.68,110.87,11357.0,83.4017,83.4921,83.349,83.4921,11357.0
2018-11-09 15:20:00,110.84,111.03,110.8,110.98,8738.0,83.4695,83.6126,83.4394,83.5749,8738.0
2018-11-09 15:25:00,110.98,111.0,110.89,110.93,6246.0,83.5749,83.59,83.5071,83.5373,6246.0
2018-11-09 15:30:00,110.94,110.96,110.9,110.93,18389.0,83.5448,83.5599,83.5147,83.5373,18389.0
2018-11-09 15:35:00,110.91,111.07,110.91,111.05,14489.0,83.5222,83.6427,83.5222,83.6276,14489.0
2018-11-09 15:40:00,111.04,111.21,111.04,111.18,16410.0,83.6201,83.7481,83.6201,83.7255,16410.0
2018-11-09 15:45:00,111.2,111.27,110.99,111.0,31276.0,83.7406,83.7933,83.5824,83.59,31276.0
2018-11-09 15:50:00,111.01,111.04,110.93,110.98,52693.0,83.5975,83.6201,83.5373,83.5749,52693.0
2018-11-09 15:55:00,110.98,111.01,110.84,110.87,98899.0,83.5749,83.5975,83.4695,83.4921,98899.0
2018-11-12 09:30:00,110.79,111.45,110.54,111.45,34102.0,83.4318,83.9289,83.2436,83.9289,34102.0
2018-11-12 09:35:00,111.52,111.62,111.13,111.62,9428.0,83.9816,84.0569,83.6879,84.0569,9428.0
2018-11-12 09:40:00,111.62,111.89,111.37,111.53,20749.0,84.0569,84.2602,83.8686,83.9891,20749.0
2018-11-12 09:45:00,111.53,111.68,111.45,111.45,9584.0,83.9891,84.1021,83.9289,83.9289,9584.0
2018-11-12 09:50:00,111.48,111.59,111.25,111.37,18744.0,83.9514,84.0343,83.7782,83.8686,18744.0
2018-11-12 09:55:00,111.33,111.36,111.0,111.0,19554.0,83.8385,83.8611,83.59,83.59,19554.0
2018-11-12 10:00:00,111.03,111.03,110.69,110.75,51300.0,83.6126,83.6126,83.3565,83.4017,51300.0
2018-11-12 10:05:00,110.7,110.76,110.68,110.68,17056.0,83.3641,83.4092,83.349,83.349,17056.0
2018-11-12 10:10:00,110.69,110.74,110.51,110.51,18134.0,83.3565,83.3942,83.221,83.221,18134.0
2018-11-12 10:15:00,110.54,110.57,110.43,110.57,16503.0,83.2436,83.2662,83.1607,83.2662,16503.0
2018-11-12 10:20:00,110.6,110.8,110.52,110.67,6930.0,83.2888,83.4394,83.2285,83.3415,6930.0
2018-11-12 10:25:00,110.69,110.9,110.66,110.9,10325.0,83.3565,83.5147,83.3339,83.5147,10325.0
2018-11-12 10:30:00,110.88,110.96,110.8,110.89,27904.0,83.4996,83.5599,83.4394,83.5071,27904.0
2018-11-12 10:35:00,110.91,111.02,110.78,110.78,7854.0,83.5222,83.605,83.4243,83.4243,7854.0
2018-11-12 10:40:00,110.75,110.96,110.74,110.96,7837.0,83.4017,83.5599,83.3942,83.5599,7837.0
2018-11-12 10:45:00,110.96,111.02,110.87,110.91,12276.0,83.5599,83.605,83.4921,83.5222,12276.0
2018-11-12 10:50:00,110.96,111.02,110.93,110.95,6908.0,83.5599,83.605,83.5373,83.5523,6908.0
2018-11-12 10:55:00,110.94,111.11,110.87,111.07,10688.0,83.5448,83.6728,83.4921,83.6427,10688.0
2018-11-12 11:00:00,111.04,111.14,111.03,111.06,9136.0,83.6201,83.6954,83.6126,83.6352,9136.0
2018-11-12 11:05:00,111.08,111.09,110.98,111.0,9965.0,83.6502,83.6578,83.5749,83.59,9965.0
2018-11-12 11:10:00,111.01,111.11,111.01,111.07,14552.0,83.5975,83.6728,83.5975,83.6427,14552.0
2018-11-12 11:15:00,111.04,111.04,110.78,110.85,14090.0,83.6201,83.6201,83.4243,83.477,14090.0
2018-11-12 11:20:00,110.85,110.91,110.76,110.84,15005.0,83.477,83.5222,83.4092,83.4695,15005.0
2018-11-12 11:25:00,110.84,110.85,110.76,110.78,8344.0,83.4695,83.477,83.4092,83.4243,8344.0
2018-11-12 11:30:00,110.78,110.82,110.66,110.73,6638.0,83.4243,83.4544,83.3339,83.3866,6638.0
2018-11-12 11:35:00,110.75,110.78,110.51,110.54,18380.0,83.4017,83.4243,83.221,83.2436,18380.0
2018-11-12 11:40:00,110.55,110.69,110.54,110.66,18317.0,83.2511,83.3565,83.2436,83.3339,18317.0
2018-11-12 11:45:00,110.65,110.69,110.55,110.6,22307.0,83.3264,83.3565,83.2511,83.2888,22307.0
2018-11-12 11:50:00,110.61,110.64,110.47,110.64,19020.0,83.2963,83.3189,83.1909,83.3189,19020.0
2018-11-12 11:55:00,110.61,110.64,110.57,110.6,6220.0,83.2963,83.3189,83.2662,83.2888,6220.0
2018-11-12 12:00:00,110.6,110.64,110.52,110.53,8681.0,83.2888,83.3189,83.2285,83.236,8681.0
2018-11-12 12:05:00,110.54,110.62,110.53,110.61,11704.0,83.2436,83.3038,83.236,83.2963,11704.0
2018-11-12 12:10:00,110.63,110.64,110.52,110.53,12708.0,83.3113,83.3189,83.2285,83.236,12708.0
2018-11-12 12:15:00,110.53,110.62,110.51,110.55,5814.0,83.236,83.3038,83.221,83.2511,5814.0
2018-11-12 12:20:00,110.54,110.56,110.48,110.53,6036.0,83.2436,83.2586,83.1984,83.236,6036.0
2018-11-12 12:25:00,110.54,110.58,110.47,110.58,10902.0,83.2436,83.2737,83.1909,83.2737,10902.0
2018-11-12 12:30:00,110.57,110.6,110.4,110.41,15511.0,83.2662,83.2888,83.1381,83.1457,15511.0
2018-11-12 12:35:00,110.4,110.54,110.37,110.51,7610.0,83.1381,83.2436,83.1155,83.221,7610.0
2018-11-12 12:40:00,110.51,110.58,110.41,110.42,15171.0,83.221,83.2737,83.1457,83.1532,15171.0
2018-11-12 12:45:00,110.44,110.47,110.38,110.43,7747.0,83.1683,83.1909,83.1231,83.1607,7747.0
2018-11-12 12:50:00,110.44,110.45,110.26,110.28,6500.0,83.1683,83.1758,83.0327,83.0478,6500.0
2018-11-12 12:55:00,110.26,110.39,110.18,110.18,30379.0,83.0327,83.1306,82.9725,82.9725,30379.0
2018-11-12 13:00:00,110.18,110.39,110.18,110.38,10136.0,82.9725,83.1306,82.9725,83.1231,10136.0
2018-11-12 13:05:00,110.4,110.42,110.36,110.42,9589.0,83.1381,83.1532,83.108,83.1532,9589.0
2018-11-12 13:10:00,110.42,110.46,110.38,110.38,6219.0,83.1532,83.1833,83.1231,83.1231,6219.0
2018-11-12 13:15:00,110.38,110.5,110.37,110.48,17610.0,83.1231,83.2134,83.1155,83.1984,17610.0
2018-11-12 13:20:00,110.49,110.51,110.41,110.42,16652.0,83.2059,83.221,83.1457,83.1532,16652.0
2018-11-12 13:25:00,110.45,110.53,110.4,110.5,11276.0,83.1758,83.236,83.1381,83.2134,11276.0
2018-11-12 13:30:00,110.53,110.53,110.45,110.51,13823.0,83.236,83.236,83.1758,83.221,13823.0
2018-11-12 13:35:00,110.51,110.53,110.47,110.49,8796.0,83.221,83.236,83.1909,83.2059,8796.0
2018-11-12 13:40:00,110.49,110.49,110.35,110.36,11022.0,83.2059,83.2059,83.1005,83.108,11022.0
2018-11-12 13:45:00,110.34,110.46,110.28,110.45,14561.0,83.093,83.1833,83.0478,83.1758,14561.0
2018-11-12 13:50:00,110.45,110.63,110.45,110.59,17916.0,83.1758,83.3113,83.1758,83.2812,17916.0
2018-11-12 13:55:00,110.59,110.62,110.49,110.52,21790.0,83.2812,83.3038,83.2059,83.2285,21790.0
2018-11-12 14:00:00,110.51,110.58,110.44,110.58,15948.0,83.221,83.2737,83.1683,83.2737,15948.0
2018-11-12 14:05:00,110.56,110.56,110.42,110.43,11182.0,83.2586,83.2586,83.1532,83.1607,11182.0
2018-11-12 14:10:00,110.43,110.44,110.29,110.3,15172.0,83.1607,83.1683,83.0553,83.0628,15172.0
2018-11-12 14:15:00,110.3,110.46,110.26,110.39,49111.0,83.0628,83.1833,83.0327,83.1306,49111.0
2018-11-12 14:20:00,110.37,110.4,110.22,110.23,15852.0,83.1155,83.1381,83.0026,83.0101,15852.0
2018-11-12 14:25:00,110.25,110.26,110.18,110.2,16206.0,83.0252,83.0327,82.9725,82.9875,16206.0
2018-11-12 14:30:00,110.22,110.22,110.13,110.14,10178.0,83.0026,83.0026,82.9348,82.9423,10178.0
2018-11-12 14:35:00,110.13,110.14,109.97,110.05,22069.0,82.9348,82.9423,82.8143,82.8746,22069.0
2018-11-12 14:40:00,110.06,110.1,109.98,110.04,34567.0,82.8821,82.9122,82.8219,82.867,34567.0
2018-11-12 14:45:00,110.05,110.11,110.02,110.04,58965.0,82.8746,82.9198,82.852,82.867,58965.0
2018-11-12 14:50:00,110.04,110.08,109.95,109.98,34897.0,82.867,82.8972,82.7993,82.8219,34897.0
2018-11-12 14:55:00,109.98,110.01,109.93,109.98,35402.0,82.8219,82.8444,82.7842,82.8219,35402.0
2018-11-12 15:00:00,109.96,110.03,109.9,109.94,18361.0,82.8068,82.8595,82.7616,82.7917,18361.0
2018-11-12 15:05:00,109.93,109.93,109.79,109.8,31520.0,82.7842,82.7842,82.6788,82.6863,31520.0
2018-11-12 15:10:00,109.8,109.83,109.67,109.8,38071.0,82.6863,82.7089,82.5884,82.6863,38071.0
2018-11-12 15:15:00,109.77,109.87,109.75,109.83,95441.0,82.6637,82.739,82.6486,82.7089,95441.0
2018-11-12 15:20:00,109.84,109.92,109.77,109.9,108471.0,82.7164,82.7767,82.6637,82.7616,108471.0
2018-11-12 15:25:00,109.91,110.02,109.89,109.97,64809.0,82.7691,82.852,82.7541,82.8143,64809.0
2018-11-12 15:30:00,109.98,110.01,109.87,109.94,47470.0,82.8219,82.8444,82.739,82.7917,47470.0
2018-11-12 15:35:00,109.93,109.96,109.81,109.88,46598.0,82.7842,82.8068,82.6938,82.7465,46598.0
2018-11-12 15:40:00,109.89,110.02,109.79,110.01,37379.0,82.7541,82.852,82.6788,82.8444,37379.0
2018-11-12 15:45:00,110.0,110.06,109.89,109.94,49212.0,82.8369,82.8821,82.7541,82.7917,49212.0
2018-11-12 15:50:00,109.93,109.96,109.66,109.68,48074.0,82.7842,82.8068,82.5809,82.5959,48074.0
2018-11-12 15:55:00,109.68,109.8,109.66,109.73,113443.0,82.5959,82.6863,82.5809,82.6336,113443.0
2018-11-13 09:30:00,110.05,110.21,109.92,110.21,23001.0,82.8746,82.9951,82.7767,82.9951,23001.0
2018-11-13 09:35:00,110.26,110.28,109.95,110.12,17899.0,83.0327,83.0478,82.7993,82.9273,17899.0
2018-11-13 09:40:00,110.05,110.22,109.96,110.07,35374.0,82.8746,83.0026,82.8068,82.8896,35374.0
2018-11-13 09:45:00,110.07,110.11,109.9,109.93,20937.0,82.8896,82.9198,82.7616,82.7842,20937.0
2018-11-13 09:50:00,109.93,110.11,109.93,110.04,15161.0,82.7842,82.9198,82.7842,82.867,15161.0
2018-11-13 09:55:00,110.05,110.24,109.94,110.22,64802.0,82.8746,83.0176,82.7917,83.0026,64802.0
2018-11-13 10:00:00,110.26,110.26,109.98,109.98,14945.0,83.0327,83.0327,82.8219,82.8219,14945.0
2018-11-13 10:05:00,109.98,110.12,109.95,110.12,10098.0,82.8219,82.9273,82.7993,82.9273,10098.0
2018-11-13 10:10:00,110.11,110.24,110.11,110.19,5168.0,82.9198,83.0176,82.9198,82.98,5168.0
2018-11-13 10:15:00,110.21,110.23,109.94,110.01,32026.0,82.9951,83.0101,82.7917,82.8444,32026.0
2018-11-13 10:20:00,110.01,110.01,109.7,109.7,58850.0,82.8444,82.8444,82.611,82.611,58850.0
2018-11-13 10:25:00,109.78,109.85,109.54,109.54,9310.0,82.6712,82.724,82.4905,82.4905,9310.0
2018-11-13 10:30:00,109.57,109.7,109.53,109.65,7261.0,82.5131,82.611,82.483,82.5733,7261.0
2018-11-13 10:35:00,109.66,109.87,109.66,109.75,6970.0,82.5809,82.739,82.5809,82.6486,6970.0
2018-11-13 10:40:00,109.73,109.94,109.72,109.94,6995.0,82.6336,82.7917,82.6261,82.7917,6995.0
2018-11-13 10:45:00,109.91,110.09,109.87,110.01,6889.0,82.7691,82.9047,82.739,82.8444,6889.0
2018-11-13 10:50:00,110.01,110.01,109.75,109.85,8536.0,82.8444,82.8444,82.6486,82.724,8536.0
2018-11-13 10:55:00,109.9,110.07,109.9,109.95,7600.0,82.7616,82.8896,82.7616,82.7993,7600.0
2018-11-13 11:00:00,109.91,110.17,109.78,110.12,8902.0,82.7691,82.9649,82.6712,82.9273,8902.0
2018-11-13 11:05:00,110.1,110.15,109.96,110.04,4800.0,82.9122,82.9499,82.8068,82.867,4800.0
2018-11-13 11:10:00,110.07,110.33,109.98,110.28,30265.0,82.8896,83.0854,82.8219,83.0478,30265.0
2018-11-13 11:15:00,110.28,110.58,110.18,110.56,62419.0,83.0478,83.2737,82.9725,83.2586,62419.0
2018-11-13 11:20:00,110.58,110.68,110.48,110.49,17826.0,83.2737,83.349,83.1984,83.2059,17826.0
2018-11-13 11:25:00,110.53,110.57,110.41,110.47,11757.0,83.236,83.2662,83.1457,83.1909,11757.0
2018-11-13 11:30:00,110.41,110.53,110.38,110.52,7770.0,83.1457,83.236,83.1231,83.2285,7770.0
2018-11-13 11:35:00,110.5,110.57,110.39,110.41,10800.0,83.2134,83.2662,83.1306,83.1457,10800.0
2018-11-13 11:40:00,110.41,110.41,110.24,110.24,4244.0,83.1457,83.1457,83.0176,83.0176,4244.0
2018-11-13 11:45:00,110.25,110.36,110.22,110.34,6820.0,83.0252,83.108,83.0026,83.093,6820.0
2018-11-13 11:50:00,110.32,110.45,110.31,110.44,7450.0,83.0779,83.1758,83.0704,83.1683,7450.0
2018-11-13 11:55:00,110.44,110.59,110.44,110.54,60771.0,83.1683,83.2812,83.1683,83.2436,60771.0
2018-11-13 12:00:00,110.54,110.61,110.43,110.49,21500.0,83.2436,83.2963,83.1607,83.2059,21500.0
2018-11-13 12:05:00,110.48,110.48,110.35,110.4,6553.0,83.1984,83.1984,83.1005,83.1381,6553.0
2018-11-13 12:10:00,110.4,110.45,110.36,110.37,10900.0,83.1381,83.1758,83.108,83.1155,10900.0
2018-11-13 12:15:00,110.38,110.38,110.27,110.38,5962.0,83.1231,83.1231,83.0402,83.1231,5962.0
2018-11-13 12:20:00,110.39,110.42,110.32,110.37,7244.0,83.1306,83.1532,83.0779,83.1155,7244.0
2018-11-13 12:25:00,110.38,110.44,110.37,110.41,7803.0,83.1231,83.1683,83.1155,83.1457,7803.0
2018-11-13 12:30:00,110.41,110.43,110.35,110.35,5994.0,83.1457,83.1607,83.1005,83.1005,5994.0
2018-11-13 12:35:00,110.35,110.35,110.28,110.35,4324.0,83.1005,83.1005,83.0478,83.1005,4324.0
2018-11-13 12:40:00,110.34,110.35,110.2,110.28,9213.0,83.093,83.1005,82.9875,83.0478,9213.0
2018-11-13 12:45:00,110.27,110.31,110.27,110.27,4657.0,83.0402,83.0704,83.0402,83.0402,4657.0
2018-11-13 12:50:00,110.27,110.29,110.19,110.27,6890.0,83.0402,83.0553,82.98,83.0402,6890.0
2018-11-13 12:55:00,110.28,110.28,110.19,110.23,6652.0,83.0478,83.0478,82.98,83.0101,6652.0
2018-11-13 13:00:00,110.22,110.3,110.22,110.3,10866.0,83.0026,83.0628,83.0026,83.0628,10866.0
2018-11-13 13:05:00,110.29,110.33,110.25,110.25,5650.0,83.0553,83.0854,83.0252,83.0252,5650.0
2018-11-13 13:10:00,110.27,110.31,110.16,110.18,9630.0,83.0402,83.0704,82.9574,82.9725,9630.0
2018-11-13 13:15:00,110.16,110.22,110.12,110.2,3646.0,82.9574,83.0026,82.9273,82.9875,3646.0
2018-11-13 13:20:00,110.22,110.26,110.18,110.2,9476.0,83.0026,83.0327,82.9725,82.9875,9476.0
2018-11-13 13:25:00,110.2,110.22,110.01,110.2,7026.0,82.9875,83.0026,82.8444,82.9875,7026.0
2018-11-13 13:30:00,110.22,110.34,110.18,110.3,9598.0,83.0026,83.093,82.9725,83.0628,9598.0
2018-11-13 13:35:00,110.33,110.45,110.31,110.45,8550.0,83.0854,83.1758,83.0704,83.1758,8550.0
2018-11-13 13:40:00,110.52,110.53,110.45,110.51,7205.0,83.2285,83.236,83.1758,83.221,7205.0
2018-11-13 13:45:00,110.53,110.54,110.35,110.41,8711.0,83.236,83.2436,83.1005,83.1457,8711.0
2018-11-13 13:50:00,110.41,110.47,110.34,110.41,22679.0,83.1457,83.1909,83.093,83.1457,22679.0
2018-11-13 13:55:00,110.45,110.48,110.37,110.38,69431.0,83.1758,83.1984,83.1155,83.1231,69431.0
2018-11-13 14:00:00,110.38,110.45,110.3,110.3,27496.0,83.1231,83.1758,83.0628,83.0628,27496.0
2018-11-13 14:05:00,110.3,110.4,110.3,110.36,4208.0,83.0628,83.1381,83.0628,83.108,4208.0
2018-11-13 14:10:00,110.37,110.46,110.32,110.32,7902.0,83.1155,83.1833,83.0779,83.0779,7902.0
2018-11-13 14:15:00,110.32,110.32,110.23,110.28,4100.0,83.0779,83.0779,83.0101,83.0478,4100.0
2018-11-13 14:20:00,110.26,110.28,110.18,110.28,4700.0,83.0327,83.0478,82.9725,83.0478,4700.0
2018-11-13 14:25:00,110.28,110.43,110.26,110.42,5100.0,83.0478,83.1607,83.0327,83.1532,5100.0
2018-11-13 14:30:00,110.41,110.47,110.35,110.47,3904.0,83.1457,83.1909,83.1005,83.1909,3904.0
2018-11-13 14:35:00,110.47,110.59,110.47,110.56,6727.0,83.1909,83.2812,83.1909,83.2586,6727.0
2018-11-13 14:40:00,110.54,110.57,110.35,110.42,11610.0,83.2436,83.2662,83.1005,83.1532,11610.0
2018-11-13 14:45:00,110.42,110.48,110.3,110.48,9300.0,83.1532,83.1984,83.0628,83.1984,9300.0
2018-11-13 14:50:00,110.48,110.52,110.4,110.45,72674.0,83.1984,83.2285,83.1381,83.1758,72674.0
2018-11-13 14:55:00,110.47,110.52,110.39,110.5,38315.0,83.1909,83.2285,83.1306,83.2134,38315.0
2018-11-13 15:00:00,110.48,110.68,110.43,110.64,37053.0,83.1984,83.349,83.1607,83.3189,37053.0
2018-11-13 15:05:00,110.66,110.68,110.56,110.63,16640.0,83.3339,83.349,83.2586,83.3113,16640.0
2018-11-13 15:10:00,110.64,110.64,110.53,110.54,13608.0,83.3189,83.3189,83.236,83.2436,13608.0
2018-11-13 15:15:00,110.55,110.6,110.49,110.54,15729.0,83.2511,83.2888,83.2059,83.2436,15729.0
2018-11-13 15:20:00,110.55,110.69,110.49,110.64,77417.0,83.2511,83.3565,83.2059,83.3189,77417.0
2018-11-13 15:25:00,110.64,110.89,110.63,110.78,25226.0,83.3189,83.5071,83.3113,83.4243,25226.0
2018-11-13 15:30:00,110.77,110.82,110.55,110.61,26327.0,83.4168,83.4544,83.2511,83.2963,26327.0
2018-11-13 15:35:00,110.61,111.07,110.61,111.03,40113.0,83.2963,83.6427,83.2963,83.6126,40113.0
2018-11-13 15:40:00,111.04,111.06,110.86,110.9,47895.0,83.6201,83.6352,83.4845,83.5147,47895.0
2018-11-13 15:45:00,110.9,110.96,110.8,110.8,68195.0,83.5147,83.5599,83.4394,83.4394,68195.0
2018-11-13 15:50:00,110.8,110.99,110.8,110.98,50551.0,83.4394,83.5824,83.4394,83.5749,50551.0
2018-11-13 15:55:00,110.97,110.98,110.67,110.67,127830.0,83.5674,83.5749,83.3415,83.3415,127830.0
2018-11-14 09:30:00,111.26,111.26,110.71,110.86,19263.0,83.7858,83.7858,83.3716,83.4845,19263.0
2018-11-14 09:35:00,110.92,110.92,110.59,110.59,17540.0,83.5297,83.5297,83.2812,83.2812,17540.0
2018-11-14 09:40:00,110.63,110.75,110.5,110.5,5819.0,83.3113,83.4017,83.2134,83.2134,5819.0
2018-11-14 09:45:00,110.43,110.47,110.21,110.21,9333.0,83.1607,83.1909,82.9951,82.9951,9333.0
2018-11-14 09:50:00,110.13,110.38,110.04,110.26,11136.0,82.9348,83.1231,82.867,83.0327,11136.0
2018-11-14 09:55:00,110.26,110.41,110.12,110.4,9241.0,83.0327,83.1457,82.9273,83.1381,9241.0
2018-11-14 10:00:00,110.35,110.4,110.19,110.31,10295.0,83.1005,83.1381,82.98,83.0704,10295.0
2018-11-14 10:05:00,110.29,110.43,110.28,110.34,7665.0,83.0553,83.1607,83.0478,83.093,7665.0
2018-11-14 10:10:00,110.32,110.37,110.27,110.3,8416.0,83.0779,83.1155,83.0402,83.0628,8416.0
2018-11-14 10:15:00,110.32,110.58,110.3,110.49,11945.0,83.0779,83.2737,83.0628,83.2059,11945.0
2018-11-14 10:20:00,110.48,110.5,110.15,110.15,15435.0,83.1984,83.2134,82.9499,82.9499,15435.0
2018-11-14 10:25:00,110.15,110.2,110.13,110.16,27914.0,82.9499,82.9875,82.9348,82.9574,27914.0
2018-11-14 10:30:00,110.19,110.19,110.04,110.04,6535.0,82.98,82.98,82.867,82.867,6535.0
2018-11-14 10:35:00,110.05,110.05,109.97,110.0,41793.0,82.8746,82.8746,82.8143,82.8369,41793.0
2018-11-14 10:40:00,110.0,110.0,109.96,109.99,67975.0,82.8369,82.8369,82.8068,82.8294,67975.0
2018-11-14 10:45:00,110.0,110.01,109.91,109.91,53254.0,82.8369,82.8444,82.7691,82.7691,53254.0
2018-11-14 10:50:00,109.91,110.13,109.9,110.13,18578.0,82.7691,82.9348,82.7616,82.9348,18578.0
2018-11-14 10:55:00,110.17,110.49,110.17,110.36,9074.0,82.9649,83.2059,82.9649,83.108,9074.0
2018-11-14 11:00:00,110.34,110.34,109.95,109.98,7589.0,83.093,83.093,82.7993,82.8219,7589.0
2018-11-14 11:05:00,109.98,110.03,109.92,110.01,12581.0,82.8219,82.8595,82.7767,82.8444,12581.0
2018-11-14 11:10:00,110.0,110.04,109.85,109.93,8510.0,82.8369,82.867,82.724,82.7842,8510.0
2018-11-14 11:15:00,109.93,110.0,109.85,109.89,9111.0,82.7842,82.8369,82.724,82.7541,9111.0
2018-11-14 11:20:00,109.88,109.89,109.7,109.77,10656.0,82.7465,82.7541,82.611,82.6637,10656.0
2018-11-14 11:25:00,109.8,109.87,109.73,109.76,6311.0,82.6863,82.739,82.6336,82.6562,6311.0
2018-11-14 11:30:00,109.71,109.76,109.63,109.67,6297.0,82.6185,82.6562,82.5583,82.5884,6297.0
2018-11-14 11:35:00,109.72,109.72,109.42,109.44,8169.0,82.6261,82.6261,82.4001,82.4152,8169.0
2018-11-14 11:40:00,109.43,109.47,109.25,109.31,15236.0,82.4077,82.4378,82.2721,82.3173,15236.0
2018-11-14 11:45:00,109.31,109.36,109.25,109.28,5905.0,82.3173,82.355,82.2721,82.2947,5905.0
2018-11-14 11:50:00,109.28,109.56,109.25,109.53,17894.0,82.2947,82.5056,82.2721,82.483,17894.0
2018-11-14 11:55:00,109.55,109.64,109.52,109.56,6936.0,82.498,82.5658,82.4754,82.5056,6936.0
2018-11-14 12:00:00,109.6,109.81,109.58,109.81,9660.0,82.5357,82.6938,82.5206,82.6938,9660.0
2018-11-14 12:05:00,109.83,109.99,109.76,109.95,12855.0,82.7089,82.8294,82.6562,82.7993,12855.0
2018-11-14 12:10:00,109.99,110.0,109.83,109.88,13110.0,82.8294,82.8369,82.7089,82.7465,13110.0
2018-11-14 12:15:00,109.9,110.04,109.89,110.02,9370.0,82.7616,82.867,82.7541,82.852,9370.0
2018-11-14 12:20:00,110.03,110.12,110.01,110.12,7400.0,82.8595,82.9273,82.8444,82.9273,7400.0
2018-11-14 12:25:00,110.13,110.26,110.1,110.24,7670.0,82.9348,83.0327,82.9122,83.0176,7670.0
2018-11-14 12:30:00,110.21,110.25,110.13,110.15,9843.0,82.9951,83.0252,82.9348,82.9499,9843.0
2018-11-14 12:35:00,110.18,110.23,110.05,110.21,10379.0,82.9725,83.0101,82.8746,82.9951,10379.0
2018-11-14 12:40:00,110.19,110.2,110.09,110.09,4719.0,82.98,82.9875,82.9047,82.9047,4719.0
2018-11-14 12:45:00,110.12,110.25,110.1,110.2,18252.0,82.9273,83.0252,82.9122,82.9875,18252.0
2018-11-14 12:50:00,110.21,110.41,110.15,110.31,10206.0,82.9951,83.1457,82.9499,83.0704,10206.0
2018-11-14 12:55:00,110.36,110.45,110.16,110.16,12438.0,83.108,83.1758,82.9574,82.9574,12438.0
2018-11-14 13:00:00,110.16,110.16,109.91,109.94,42355.0,82.9574,82.9574,82.7691,82.7917,42355.0
2018-11-14 13:05:00,109.9,109.98,109.89,109.98,7619.0,82.7616,82.8219,82.7541,82.8219,7619.0
2018-11-14 13:10:00,109.99,110.0,109.87,109.98,4626.0,82.8294,82.8369,82.739,82.8219,4626.0
2018-11-14 13:15:00,109.97,110.04,109.94,110.02,6474.0,82.8143,82.867,82.7917,82.852,6474.0
2018-11-14 13:20:00,110.0,110.06,109.94,109.96,20295.0,82.8369,82.8821,82.7917,82.8068,20295.0
2018-11-14 13:25:00,109.96,110.05,109.93,110.0,7747.0,82.8068,82.8746,82.7842,82.8369,7747.0
2018-11-14 13:30:00,110.03,110.06,109.9,109.95,7934.0,82.8595,82.8821,82.7616,82.7993,7934.0
2018-11-14 13:35:00,109.98,110.02,109.93,109.95,3600.0,82.8219,82.852,82.7842,82.7993,3600.0
2018-11-14 13:40:00,109.95,110.02,109.86,109.86,11724.0,82.7993,82.852,82.7315,82.7315,11724.0
2018-11-14 13:45:00,109.88,109.92,109.85,109.89,8114.0,82.7465,82.7767,82.724,82.7541,8114.0
2018-11-14 13:50:00,109.86,109.95,109.86,109.95,11042.0,82.7315,82.7993,82.7315,82.7993,11042.0
2018-11-14 13:55:00,109.96,110.11,109.96,110.11,14053.0,82.8068,82.9198,82.8068,82.9198,14053.0
2018-11-14 14:00:00,110.11,110.11,109.8,109.84,15687.0,82.9198,82.9198,82.6863,82.7164,15687.0
2018-11-14 14:05:00,109.85,109.85,109.77,109.79,12567.0,82.724,82.724,82.6637,82.6788,12567.0
2018-11-14 14:10:00,109.79,109.8,109.78,109.8,40256.0,82.6788,82.6863,82.6712,82.6863,40256.0
2018-11-14 14:15:00,109.8,110.15,109.79,110.15,41602.0,82.6863,82.9499,82.6788,82.9499,41602.0
2018-11-14 14:20:00,110.12,110.29,110.09,110.18,9442.0,82.9273,83.0553,82.9047,82.9725,9442.0
2018-11-14 14:25:00,110.19,110.19,110.09,110.12,6668.0,82.98,82.98,82.9047,82.9273,6668.0
2018-11-14 14:30:00,110.09,110.16,110.05,110.11,6217.0,82.9047,82.9574,82.8746,82.9198,6217.0
2018-11-14 14:35:00,110.1,110.29,110.1,110.16,7420.0,82.9122,83.0553,82.9122,82.9574,7420.0
2018-11-14 14:40:00,110.19,110.19,110.01,110.05,17276.0,82.98,82.98,82.8444,82.8746,17276.0
2018-11-14 14:45:00,110.04,110.1,110.03,110.08,23310.0,82.867,82.9122,82.8595,82.8972,23310.0
2018-11-14 14:50:00,110.09,110.36,110.05,110.34,9725.0,82.9047,83.108,82.8746,83.093,9725.0
2018-11-14 14:55:00,110.37,110.41,110.34,110.4,39927.0,83.1155,83.1457,83.093,83.1381,39927.0
2018-11-14 15:00:00,110.4,110.52,110.35,110.39,25907.0,83.1381,83.2285,83.1005,83.1306,25907.0
2018-11-14 15:05:00,110.4,110.42,110.34,110.36,49063.0,83.1381,83.1532,83.093,83.108,49063.0
2018-11-14 15:10:00,110.36,110.41,110.3,110.37,18605.0,83.108,83.1457,83.0628,83.1155,18605.0
2018-11-14 15:15:00,110.35,110.5,110.32,110.48,13682.0,83.1005,83.2134,83.0779,83.1984,13682.0
2018-11-14 15:20:00,110.45,110.48,110.37,110.42,11758.0,83.1758,83.1984,83.1155,83.1532,11758.0
2018-11-14 15:25:00,110.4,110.41,110.34,110.4,10192.0,83.1381,83.1457,83.093,83.1381,10192.0
2018-11-14 15:30:00,110.4,110.51,110.34,110.34,22505.0,83.1381,83.221,83.093,83.093,22505.0
2018-11-14 15:35:00,110.32,110.43,110.32,110.36,18272.0,83.0779,83.1607,83.0779,83.108,18272.0
2018-11-14 15:40:00,110.33,110.39,110.28,110.29,20724.0,83.0854,83.1306,83.0478,83.0553,20724.0
2018-11-14 15:45:00,110.31,110.4,110.17,110.18,28332.0,83.0704,83.1381,82.9649,82.9725,28332.0
2018-11-14 15:50:00,110.18,110.28,110.07,110.09,31884.0,82.9725,83.0478,82.8896,82.9047,31884.0
2018-11-14 15:55:00,110.07,110.37,109.99,110.3,97311.0,82.8896,83.1155,82.8294,83.0628,97311.0
2018-11-15 09:30:00,110.07,110.07,109.0,109.31,27517.0,82.8896,82.8896,82.0839,82.3173,27517.0
2018-11-15 09:35:00,109.23,109.28,108.92,109.26,12000.0,82.2571,82.2947,82.0236,82.2796,12000.0
2018-11-15 09:40:00,109.26,109.26,108.81,109.03,15596.0,82.2796,82.2796,81.9408,82.1064,15596.0
2018-11-15 09:45:00,109.0,109.36,108.97,109.28,11783.0,82.0839,82.355,82.0613,82.2947,11783.0
2018-11-15 09:50:00,109.25,109.46,109.24,109.41,11192.0,82.2721,82.4303,82.2646,82.3926,11192.0
2018-11-15 09:55:00,109.37,109.68,109.36,109.61,7724.0,82.3625,82.5959,82.355,82.5432,7724.0
2018-11-15 10:00:00,109.58,109.92,109.58,109.75,94081.0,82.5206,82.7767,82.5206,82.6486,94081.0
2018-11-15 10:05:00,109.79,110.13,109.69,110.01,20244.0,82.6788,82.9348,82.6035,82.8444,20244.0
2018-11-15 10:10:00,109.98,110.05,109.84,109.87,13988.0,82.8219,82.8746,82.7164,82.739,13988.0
2018-11-15 10:15:00,109.82,109.82,109.6,109.77,10445.0,82.7014,82.7014,82.5357,82.6637,10445.0
2018-11-15 10:20:00,109.76,110.01,109.74,109.75,57096.0,82.6562,82.8444,82.6411,82.6486,57096.0
2018-11-15 10:25:00,109.8,109.84,109.66,109.74,10675.0,82.6863,82.7164,82.5809,82.6411,10675.0
2018-11-15 10:30:00,109.73,110.04,109.65,110.02,38362.0,82.6336,82.867,82.5733,82.852,38362.0
2018-11-15 10:35:00,110.01,110.03,109.77,109.86,21502.0,82.8444,82.8595,82.6637,82.7315,21502.0
2018-11-15 10:40:00,109.89,110.0,109.83,109.87,9178.0,82.7541,82.8369,82.7089,82.739,9178.0
2018-11-15 10:45:00,109.87,109.9,109.83,109.88,40604.0,82.739,82.7616,82.7089,82.7465,40604.0
2018-11-15 10:50:00,109.85,109.93,109.67,109.67,10630.0,82.724,82.7842,82.5884,82.5884,10630.0
2018-11-15 10:55:00,109.65,109.84,109.65,109.83,12098.0,82.5733,82.7164,82.5733,82.7089,12098.0
2018-11-15 11:00:00,109.85,110.16,109.8,110.13,47091.0,82.724,82.9574,82.6863,82.9348,47091.0
2018-11-15 11:05:00,110.15,110.25,109.86,110.11,12823.0,82.9499,83.0252,82.7315,82.9198,12823.0
2018-11-15 11:10:00,110.12,110.35,110.09,110.33,7246.0,82.9273,83.1005,82.9047,83.0854,7246.0
2018-11-15 11:15:00,110.27,110.38,110.25,110.32,57183.0,83.0402,83.1231,83.0252,83.0779,57183.0
2018-11-15 11:20:00,110.32,110.37,110.24,110.25,8406.0,83.0779,83.1155,83.0176,83.0252,8406.0
2018-11-15 11:25:00,110.28,110.37,110.21,110.37,6904.0,83.0478,83.1155,82.9951,83.1155,6904.0
2018-11-15 11:30:00,110.36,110.63,110.34,110.58,7612.0,83.108,83.3113,83.093,83.2737,7612.0
2018-11-15 11:35:00,110.56,110.57,110.47,110.53,10614.0,83.2586,83.2662,83.1909,83.236,10614.0
2018-11-15 11:40:00,110.54,110.79,110.54,110.7,90400.0,83.2436,83.4318,83.2436,83.3641,90400.0
2018-11-15 11:45:00,110.72,110.79,110.67,110.67,8382.0,83.3791,83.4318,83.3415,83.3415,8382.0
2018-11-15 11:50:00,110.7,110.81,110.59,110.81,13513.0,83.3641,83.4469,83.2812,83.4469,13513.0
2018-11-15 11:55:00,110.8,110.81,110.71,110.81,11019.0,83.4394,83.4469,83.3716,83.4469,11019.0
2018-11-15 12:00:00,110.83,110.86,110.7,110.8,4200.0,83.462,83.4845,83.3641,83.4394,4200.0
2018-11-15 12:05:00,110.8,110.81,110.67,110.67,3377.0,83.4394,83.4469,83.3415,83.3415,3377.0
2018-11-15 12:10:00,110.66,110.66,110.54,110.54,5513.0,83.3339,83.3339,83.2436,83.2436,5513.0
2018-11-15 12:15:00,110.52,110.67,110.51,110.62,4236.0,83.2285,83.3415,83.221,83.3038,4236.0
2018-11-15 12:20:00,110.61,110.72,110.55,110.7,4225.0,83.2963,83.3791,83.2511,83.3641,4225.0
2018-11-15 12:25:00,110.69,110.72,110.6,110.72,6565.0,83.3565,83.3791,83.2888,83.3791,6565.0
2018-11-15 12:30:00,110.72,110.73,110.62,110.65,4633.0,83.3791,83.3866,83.3038,83.3264,4633.0
2018-11-15 12:35:00,110.68,110.68,110.59,110.64,6204.0,83.349,83.349,83.2812,83.3189,6204.0
2018-11-15 12:40:00,110.63,110.63,110.53,110.53,9076.0,83.3113,83.3113,83.236,83.236,9076.0
2018-11-15 12:45:00,110.52,110.52,110.44,110.44,3962.0,83.2285,83.2285,83.1683,83.1683,3962.0
2018-11-15 12:50:00,110.43,110.44,110.15,110.16,8029.0,83.1607,83.1683,82.9499,82.9574,8029.0
2018-11-15 12:55:00,110.16,110.23,110.09,110.22,7034.0,82.9574,83.0101,82.9047,83.0026,7034.0
2018-11-15 13:00:00,110.18,110.3,110.15,110.18,6589.0,82.9725,83.0628,82.9499,82.9725,6589.0
2018-11-15 13:05:00,110.15,110.18,110.02,110.07,8503.0,82.9499,82.9725,82.852,82.8896,8503.0
2018-11-15 13:10:00,110.06,110.15,110.02,110.15,4600.0,82.8821,82.9499,82.852,82.9499,4600.0
2018-11-15 13:15:00,110.15,110.49,110.13,110.33,14740.0,82.9499,83.2059,82.9348,83.0854,14740.0
2018-11-15 13:20:00,110.33,110.62,110.33,110.62,23077.0,83.0854,83.3038,83.0854,83.3038,23077.0
2018-11-15 13:25:00,110.67,110.72,110.52,110.6,25469.0,83.3415,83.3791,83.2285,83.2888,25469.0
2018-11-15 13:30:00,110.6,110.74,110.6,110.67,24682.0,83.2888,83.3942,83.2888,83.3415,24682.0
2018-11-15 13:35:00,110.64,110.69,110.41,110.43,16504.0,83.3189,83.3565,83.1457,83.1607,16504.0
2018-11-15 13:40:00,110.39,110.52,110.35,110.52,7401.0,83.1306,83.2285,83.1005,83.2285,7401.0
2018-11-15 13:45:00,110.5,110.61,110.47,110.47,15259.0,83.2134,83.2963,83.1909,83.1909,15259.0
2018-11-15 13:50:00,110.46,110.51,110.4,110.4,26431.0,83.1833,83.221,83.1381,83.1381,26431.0
2018-11-15 13:55:00,110.4,110.55,110.4,110.55,18700.0,83.1381,83.2511,83.1381,83.2511,18700.0
2018-11-15 14:00:00,110.57,110.64,110.49,110.6,11413.0,83.2662,83.3189,83.2059,83.2888,11413.0
2018-11-15 14:05:00,110.61,110.71,110.59,110.65,12752.0,83.2963,83.3716,83.2812,83.3264,12752.0
2018-11-15 14:10:00,110.66,110.86,110.63,110.77,19742.0,83.3339,83.4845,83.3113,83.4168,19742.0
2018-11-15 14:15:00,110.78,110.78,110.64,110.68,9788.0,83.4243,83.4243,83.3189,83.349,9788.0
2018-11-15 14:20:00,110.67,110.76,110.66,110.73,11686.0,83.3415,83.4092,83.3339,83.3866,11686.0
2018-11-15 14:25:00,110.74,110.95,110.7,110.85,21986.0,83.3942,83.5523,83.3641,83.477,21986.0
2018-11-15 14:30:00,110.84,110.99,110.83,110.9,29882.0,83.4695,83.5824,83.462,83.5147,29882.0
2018-11-15 14:35:00,110.9,110.9,110.67,110.69,19622.0,83.5147,83.5147,83.3415,83.3565,19622.0
2018-11-15 14:40:00,110.69,110.72,110.61,110.62,16560.0,83.3565,83.3791,83.2963,83.3038,16560.0
2018-11-15 14:45:00,110.62,110.65,110.58,110.58,15790.0,83.3038,83.3264,83.2737,83.2737,15790.0
2018-11-15 14:50:00,110.57,110.59,110.34,110.45,14212.0,83.2662,83.2812,83.093,83.1758,14212.0
2018-11-15 14:55:00,110.44,110.53,110.42,110.45,24761.0,83.1683,83.236,83.1532,83.1758,24761.0
2018-11-15 15:00:00,110.44,110.44,110.14,110.25,25186.0,83.1683,83.1683,82.9423,83.0252,25186.0
2018-11-15 15:05:00,110.27,110.36,110.21,110.34,19795.0,83.0402,83.108,82.9951,83.093,19795.0
2018-11-15 15:10:00,110.32,110.46,110.29,110.46,22326.0,83.0779,83.1833,83.0553,83.1833,22326.0
2018-11-15 15:15:00,110.46,110.5,110.31,110.31,15209.0,83.1833,83.2134,83.0704,83.0704,15209.0
2018-11-15 15:20:00,110.31,110.35,110.11,110.2,19306.0,83.0704,83.1005,82.9198,82.9875,19306.0
2018-11-15 15:25:00,110.22,110.28,110.14,110.15,39630.0,83.0026,83.0478,82.9423,82.9499,39630.0
2018-11-15 15:30:00,110.17,110.41,110.15,110.28,42093.0,82.9649,83.1457,82.9499,83.0478,42093.0
2018-11-15 15:35:00,110.27,110.38,110.27,110.38,37981.0,83.0402,83.1231,83.0402,83.1231,37981.0
2018-11-15 15:40:00,110.38,110.39,110.26,110.34,30855.0,83.1231,83.1306,83.0327,83.093,30855.0
2018-11-15 15:45:00,110.35,110.41,110.29,110.35,41556.0,83.1005,83.1457,83.0553,83.1005,41556.0
2018-11-15 15:50:00,110.36,110.46,110.35,110.4,59561.0,83.108,83.1833,83.1005,83.1381,59561.0
2018-11-15 15:55:00,110.39,110.58,110.35,110.57,142115.0,83.1306,83.2737,83.1005,83.2662,142115.0
2018-11-16 09:30:00,110.42,110.61,110.05,110.61,95254.0,83.1532,83.2963,82.8746,83.2963,95254.0
2018-11-16 09:35:00,110.74,110.75,110.57,110.71,2800.0,83.3942,83.4017,83.2662,83.3716,2800.0
2018-11-16 09:40:00,110.76,110.86,110.67,110.8,8525.0,83.4092,83.4845,83.3415,83.4394,8525.0
2018-11-16 09:45:00,110.79,110.96,110.78,110.78,6973.0,83.4318,83.5599,83.4243,83.4243,6973.0
2018-11-16 09:50:00,110.75,110.91,110.75,110.87,1900.0,83.4017,83.5222,83.4017,83.4921,1900.0
2018-11-16 09:55:00,110.94,111.16,110.89,111.16,5791.0,83.5448,83.7105,83.5071,83.7105,5791.0
2018-11-16 10:00:00,111.09,111.15,110.96,110.97,2606.0,83.6578,83.7029,83.5599,83.5674,2606.0
2018-11-16 10:05:00,110.95,111.08,110.91,110.92,6536.0,83.5523,83.6502,83.5222,83.5297,6536.0
2018-11-16 10:10:00,111.0,111.12,110.9,110.94,7225.0,83.59,83.6803,83.5147,83.5448,7225.0
2018-11-16 10:15:00,110.94,111.21,110.94,111.16,4047.0,83.5448,83.7481,83.5448,83.7105,4047.0
2018-11-16 10:20:00,111.2,111.28,111.15,111.23,5770.0,83.7406,83.8008,83.7029,83.7632,5770.0
2018-11-16 10:25:00,111.31,111.33,111.22,111.26,3940.0,83.8234,83.8385,83.7556,83.7858,3940.0
2018-11-16 10:30:00,111.31,111.44,111.27,111.35,12707.0,83.8234,83.9213,83.7933,83.8535,12707.0
2018-11-16 10:35:00,111.38,111.56,111.36,111.53,24332.0,83.8761,84.0117,83.8611,83.9891,24332.0
2018-11-16 10:40:00,111.53,111.67,111.49,111.65,7671.0,83.9891,84.0945,83.959,84.0795,7671.0
2018-11-16 10:45:00,111.67,111.71,111.55,111.69,44217.0,84.0945,84.1247,84.0042,84.1096,44217.0
2018-11-16 10:50:00,111.71,111.74,111.64,111.65,7995.0,84.1247,84.1472,84.0719,84.0795,7995.0
2018-11-16 10:55:00,111.67,111.74,111.63,111.7,8975.0,84.0945,84.1472,84.0644,84.1171,8975.0
2018-11-16 11:00:00,111.7,111.73,111.57,111.59,41113.0,84.1171,84.1397,84.0192,84.0343,41113.0
2018-11-16 11:05:00,111.6,111.81,111.6,111.79,15365.0,84.0418,84.2,84.0418,84.1849,15365.0
2018-11-16 11:10:00,111.78,111.82,111.72,111.82,9219.0,84.1774,84.2075,84.1322,84.2075,9219.0
2018-11-16 11:15:00,111.81,111.95,111.8,111.92,8816.0,84.2,84.3054,84.1924,84.2828,8816.0
2018-11-16 11:20:00,111.91,111.92,111.78,111.79,9559.0,84.2753,84.2828,84.1774,84.1849,9559.0
2018-11-16 11:25:00,111.8,111.81,111.72,111.75,9935.0,84.1924,84.2,84.1322,84.1548,9935.0
2018-11-16 11:30:00,111.75,111.84,111.6,111.68,41491.0,84.1548,84.2225,84.0418,84.1021,41491.0
2018-11-16 11:35:00,111.68,111.72,111.59,111.64,4670.0,84.1021,84.1322,84.0343,84.0719,4670.0
2018-11-16 11:40:00,111.66,111.67,111.5,111.5,6330.0,84.087,84.0945,83.9665,83.9665,6330.0
2018-11-16 11:45:00,111.49,111.59,111.49,111.56,6925.0,83.959,84.0343,83.959,84.0117,6925.0
2018-11-16 11:50:00,111.57,111.66,111.57,111.62,4831.0,84.0192,84.087,84.0192,84.0569,4831.0
2018-11-16 11:55:00,111.65,111.65,111.54,111.57,4362.0,84.0795,84.0795,83.9966,84.0192,4362.0
2018-11-16 12:00:00,111.6,111.63,111.54,111.58,7840.0,84.0418,84.0644,83.9966,84.0268,7840.0
2018-11-16 12:05:00,111.62,111.82,111.62,111.82,6186.0,84.0569,84.2075,84.0569,84.2075,6186.0
2018-11-16 12:10:00,111.75,111.75,111.68,111.73,3756.0,84.1548,84.1548,84.1021,84.1397,3756.0
2018-11-16 12:15:00,111.72,111.96,111.72,111.92,5805.0,84.1322,84.3129,84.1322,84.2828,5805.0
2018-11-16 12:20:00,111.93,111.96,111.75,111.76,4449.0,84.2903,84.3129,84.1548,84.1623,4449.0
2018-11-16 12:25:00,111.78,111.87,111.75,111.77,4700.0,84.1774,84.2451,84.1548,84.1698,4700.0
2018-11-16 12:30:00,111.75,111.98,111.71,111.98,7168.0,84.1548,84.328,84.1247,84.328,7168.0
2018-11-16 12:35:00,111.99,112.33,111.99,112.19,20841.0,84.3355,84.5915,84.3355,84.4861,20841.0
2018-11-16 12:40:00,112.2,112.2,112.04,112.04,7423.0,84.4937,84.4937,84.3732,84.3732,7423.0
2018-11-16 12:45:00,112.06,112.36,112.03,112.27,10923.0,84.3882,84.6141,84.3656,84.5464,10923.0
2018-11-16 12:50:00,112.2,112.25,111.99,112.0,7149.0,84.4937,84.5313,84.3355,84.343,7149.0
2018-11-16 12:55:00,111.99,112.02,111.83,111.85,10933.0,84.3355,84.3581,84.215,84.2301,10933.0
2018-11-16 13:00:00,111.84,111.92,111.8,111.81,5948.0,84.2225,84.2828,84.1924,84.2,5948.0
2018-11-16 13:05:00,111.81,111.85,111.71,111.75,7060.0,84.2,84.2301,84.1247,84.1548,7060.0
2018-11-16 13:10:00,111.74,111.83,111.74,111.81,2035.0,84.1472,84.215,84.1472,84.2,2035.0
2018-11-16 13:15:00,111.81,111.84,111.67,111.67,5400.0,84.2,84.2225,84.0945,84.0945,5400.0
2018-11-16 13:20:00,111.69,111.74,111.64,111.72,11983.0,84.1096,84.1472,84.0719,84.1322,11983.0
2018-11-16 13:25:00,111.73,111.78,111.67,111.71,4333.0,84.1397,84.1774,84.0945,84.1247,4333.0
2018-11-16 13:30:00,111.71,111.78,111.62,111.64,6067.0,84.1247,84.1774,84.0569,84.0719,6067.0
2018-11-16 13:35:00,111.62,111.76,111.62,111.76,5212.0,84.0569,84.1623,84.0569,84.1623,5212.0
2018-11-16 13:40:00,111.74,111.77,111.54,111.63,9235.0,84.1472,84.1698,83.9966,84.0644,9235.0
2018-11-16 13:45:00,111.67,111.67,111.62,111.65,3772.0,84.0945,84.0945,84.0569,84.0795,3772.0
2018-11-16 13:50:00,111.67,111.7,111.6,111.62,9021.0,84.0945,84.1171,84.0418,84.0569,9021.0
2018-11-16 13:55:00,111.62,111.66,111.56,111.56,7700.0,84.0569,84.087,84.0117,84.0117,7700.0
2018-11-16 14:00:00,111.58,111.7,111.57,111.7,7475.0,84.0268,84.1171,84.0192,84.1171,7475.0
2018-11-16 14:05:00,111.73,111.79,111.72,111.77,11289.0,84.1397,84.1849,84.1322,84.1698,11289.0
2018-11-16 14:10:00,111.78,111.82,111.75,111.75,8135.0,84.1774,84.2075,84.1548,84.1548,8135.0
2018-11-16 14:15:00,111.73,111.86,111.7,111.86,16506.0,84.1397,84.2376,84.1171,84.2376,16506.0
2018-11-16 14:20:00,111.85,111.86,111.66,111.66,15017.0,84.2301,84.2376,84.087,84.087,15017.0
2018-11-16 14:25:00,111.65,111.89,111.64,111.86,20574.0,84.0795,84.2602,84.0719,84.2376,20574.0
2018-11-16 14:30:00,111.87,111.93,111.84,111.9,13984.0,84.2451,84.2903,84.2225,84.2677,13984.0
2018-11-16 14:35:00,111.89,111.94,111.84,111.87,17003.0,84.2602,84.2979,84.2225,84.2451,17003.0
2018-11-16 14:40:00,111.86,111.89,111.81,111.82,10180.0,84.2376,84.2602,84.2,84.2075,10180.0
2018-11-16 14:45:00,111.8,111.84,111.76,111.78,10232.0,84.1924,84.2225,84.1623,84.1774,10232.0
2018-11-16 14:50:00,111.8,111.82,111.62,111.65,4928.0,84.1924,84.2075,84.0569,84.0795,4928.0
2018-11-16 14:55:00,111.65,111.65,111.55,111.59,4826.0,84.0795,84.0795,84.0042,84.0343,4826.0
2018-11-16 15:00:00,111.61,111.69,111.53,111.53,18181.0,84.0493,84.1096,83.9891,83.9891,18181.0
2018-11-16 15:05:00,111.53,111.57,111.49,111.54,12176.0,83.9891,84.0192,83.959,83.9966,12176.0
2018-11-16 15:10:00,111.55,111.59,111.51,111.53,18219.0,84.0042,84.0343,83.974,83.9891,18219.0
2018-11-16 15:15:00,111.54,111.78,111.54,111.76,10638.0,83.9966,84.1774,83.9966,84.1623,10638.0
2018-11-16 15:20:00,111.77,111.85,111.74,111.84,14549.0,84.1698,84.2301,84.1472,84.2225,14549.0
2018-11-16 15:25:00,111.85,111.92,111.8,111.85,15973.0,84.2301,84.2828,84.1924,84.2301,15973.0
2018-11-16 15:30:00,111.84,111.88,111.79,111.81,19636.0,84.2225,84.2527,84.1849,84.2,19636.0
2018-11-16 15:35:00,111.82,111.94,111.81,111.94,20831.0,84.2075,84.2979,84.2,84.2979,20831.0
2018-11-16 15:40:00,111.96,112.1,111.95,112.09,23048.0,84.3129,84.4183,84.3054,84.4108,23048.0
2018-11-16 15:45:00,112.1,112.15,112.01,112.05,43064.0,84.4183,84.456,84.3506,84.3807,43064.0
2018-11-16 15:50:00,112.06,112.11,111.93,111.95,36351.0,84.3882,84.4259,84.2903,84.3054,36351.0
2018-11-16 15:55:00,111.95,112.11,111.88,112.1,119821.0,84.3054,84.4259,84.2527,84.4183,119821.0
2018-11-19 09:30:00,112.17,113.09,112.03,112.72,33233.0,84.4711,85.1639,84.3656,84.8852,33233.0
2018-11-19 09:35:00,112.89,113.27,112.85,113.26,14685.0,85.0133,85.2994,84.9831,85.2919,14685.0
2018-11-19 09:40:00,113.32,113.6,113.11,113.6,13976.0,85.3371,85.5479,85.1789,85.5479,13976.0
2018-11-19 09:45:00,113.54,113.74,113.46,113.74,21775.0,85.5028,85.6534,85.4425,85.6534,21775.0
2018-11-19 09:50:00,113.71,113.78,113.23,113.26,34558.0,85.6308,85.6835,85.2693,85.2919,34558.0
2018-11-19 09:55:00,113.23,113.44,113.09,113.4,16859.0,85.2693,85.4274,85.1639,85.3973,16859.0
2018-11-19 10:00:00,113.42,113.42,112.91,113.06,5319.0,85.4124,85.4124,85.0283,85.1413,5319.0
2018-11-19 10:05:00,113.06,113.17,112.7,112.7,28933.0,85.1413,85.2241,84.8702,84.8702,28933.0
2018-11-19 10:10:00,112.75,112.97,112.75,112.8,13633.0,84.9078,85.0735,84.9078,84.9455,13633.0
2018-11-19 10:15:00,112.8,112.8,112.61,112.71,13773.0,84.9455,84.9455,84.8024,84.8777,13773.0
2018-11-19 10:20:00,112.78,112.78,112.39,112.57,21289.0,84.9304,84.9304,84.6367,84.7723,21289.0
2018-11-19 10:25:00,112.56,112.58,112.38,112.44,16198.0,84.7648,84.7798,84.6292,84.6744,16198.0
2018-11-19 10:30:00,112.46,112.47,112.12,112.15,14236.0,84.6894,84.697,84.4334,84.456,14236.0
2018-11-19 10:35:00,112.17,112.29,112.06,112.19,14196.0,84.4711,84.5614,84.3882,84.4861,14196.0
2018-11-19 10:40:00,112.2,112.27,112.07,112.11,10111.0,84.4937,84.5464,84.3958,84.4259,10111.0
2018-11-19 10:45:00,112.13,112.13,111.87,111.89,11628.0,84.4409,84.4409,84.2451,84.2602,11628.0
2018-11-19 10:50:00,111.87,112.09,111.79,111.96,20992.0,84.2451,84.4108,84.1849,84.3129,20992.0
2018-11-19 10:55:00,112.01,112.01,111.75,111.76,15842.0,84.3506,84.3506,84.1548,84.1623,15842.0
2018-11-19 11:00:00,111.74,111.8,111.66,111.8,12569.0,84.1472,84.1924,84.087,84.1924,12569.0
2018-11-19 11:05:00,111.78,111.94,111.72,111.89,9779.0,84.1774,84.2979,84.1322,84.2602,9779.0
2018-11-19 11:10:00,111.86,111.88,111.75,111.8,13072.0,84.2376,84.2527,84.1548,84.1924,13072.0
2018-11-19 11:15:00,111.77,111.93,111.77,111.8,4733.0,84.1698,84.2903,84.1698,84.1924,4733.0
2018-11-19 11:20:00,111.79,112.0,111.76,112.0,35123.0,84.1849,84.343,84.1623,84.343,35123.0
2018-11-19 11:25:00,112.04,112.16,112.04,112.14,10430.0,84.3732,84.4635,84.3732,84.4485,10430.0
2018-11-19 11:30:00,112.17,112.25,112.16,112.22,9480.0,84.4711,84.5313,84.4635,84.5087,9480.0
2018-11-19 11:35:00,112.22,112.23,112.08,112.08,9426.0,84.5087,84.5162,84.4033,84.4033,9426.0
2018-11-19 11:40:00,112.08,112.1,112.04,112.07,9023.0,84.4033,84.4183,84.3732,84.3958,9023.0
2018-11-19 11:45:00,112.04,112.09,111.88,112.04,13703.0,84.3732,84.4108,84.2527,84.3732,13703.0
2018-11-19 11:50:00,112.03,112.06,111.8,111.9,13687.0,84.3656,84.3882,84.1924,84.2677,13687.0
2018-11-19 11:55:00,111.87,111.99,111.85,111.95,7459.0,84.2451,84.3355,84.2301,84.3054,7459.0
2018-11-19 12:00:00,111.99,112.01,111.78,111.79,6113.0,84.3355,84.3506,84.1774,84.1849,6113.0
2018-11-19 12:05:00,111.79,111.82,111.63,111.75,9861.0,84.1849,84.2075,84.0644,84.1548,9861.0
2018-11-19 12:10:00,111.78,111.88,111.74,111.74,11248.0,84.1774,84.2527,84.1472,84.1472,11248.0
2018-11-19 12:15:00,111.75,111.88,111.68,111.87,29243.0,84.1548,84.2527,84.1021,84.2451,29243.0
2018-11-19 12:20:00,111.85,112.02,111.85,111.97,8741.0,84.2301,84.3581,84.2301,84.3204,8741.0
2018-11-19 12:25:00,111.97,112.01,111.87,111.96,7496.0,84.3204,84.3506,84.2451,84.3129,7496.0
2018-11-19 12:30:00,111.97,111.98,111.82,111.88,3893.0,84.3204,84.328,84.2075,84.2527,3893.0
2018-11-19 12:35:00,111.86,112.13,111.86,112.11,6655.0,84.2376,84.4409,84.2376,84.4259,6655.0
2018-11-19 12:40:00,112.13,112.16,112.11,112.15,3923.0,84.4409,84.4635,84.4259,84.456,3923.0
2018-11-19 12:45:00,112.15,112.2,112.08,112.08,5625.0,84.456,84.4937,84.4033,84.4033,5625.0
2018-11-19 12:50:00,112.12,112.29,112.03,112.21,5506.0,84.4334,84.5614,84.3656,84.5012,5506.0
2018-11-19 12:55:00,112.21,112.28,112.08,112.21,4143.0,84.5012,84.5539,84.4033,84.5012,4143.0
2018-11-19 13:00:00,112.2,112.2,112.1,112.15,2100.0,84.4937,84.4937,84.4183,84.456,2100.0
2018-11-19 13:05:00,112.19,112.23,112.01,112.01,7083.0,84.4861,84.5162,84.3506,84.3506,7083.0
2018-11-19 13:10:00,112.03,112.29,112.03,112.29,20123.0,84.3656,84.5614,84.3656,84.5614,20123.0
2018-11-19 13:15:00,112.28,112.3,112.18,112.3,14595.0,84.5539,84.569,84.4786,84.569,14595.0
2018-11-19 13:20:00,112.31,112.35,112.23,112.26,3014.0,84.5765,84.6066,84.5162,84.5388,3014.0
2018-11-19 13:25:00,112.22,112.22,112.12,112.12,4002.0,84.5087,84.5087,84.4334,84.4334,4002.0
2018-11-19 13:30:00,112.16,112.23,112.07,112.09,5568.0,84.4635,84.5162,84.3958,84.4108,5568.0
2018-11-19 13:35:00,112.09,112.22,112.04,112.07,21127.0,84.4108,84.5087,84.3732,84.3958,21127.0
2018-11-19 13:40:00,112.04,112.19,111.97,112.15,10323.0,84.3732,84.4861,84.3204,84.456,10323.0
2018-11-19 13:45:00,112.19,112.19,112.05,112.11,5745.0,84.4861,84.4861,84.3807,84.4259,5745.0
2018-11-19 13:50:00,112.1,112.1,112.02,112.02,11289.0,84.4183,84.4183,84.3581,84.3581,11289.0
2018-11-19 13:55:00,112.02,112.04,111.77,111.77,3868.0,84.3581,84.3732,84.1698,84.1698,3868.0
2018-11-19 14:00:00,111.79,111.81,111.71,111.71,26186.0,84.1849,84.2,84.1247,84.1247,26186.0
2018-11-19 14:05:00,111.73,111.76,111.69,111.7,13089.0,84.1397,84.1623,84.1096,84.1171,13089.0
2018-11-19 14:10:00,111.69,111.69,111.59,111.63,17108.0,84.1096,84.1096,84.0343,84.0644,17108.0
2018-11-19 14:15:00,111.63,111.71,111.58,111.69,58552.0,84.0644,84.1247,84.0268,84.1096,58552.0
2018-11-19 14:20:00,111.69,111.74,111.59,111.64,18066.0,84.1096,84.1472,84.0343,84.0719,18066.0
2018-11-19 14:25:00,111.68,111.77,111.66,111.66,6350.0,84.1021,84.1698,84.087,84.087,6350.0
2018-11-19 14:30:00,111.66,111.74,111.54,111.63,13738.0,84.087,84.1472,83.9966,84.0644,13738.0
2018-11-19 14:35:00,111.63,111.78,111.55,111.76,16515.0,84.0644,84.1774,84.0042,84.1623,16515.0
2018-11-19 14:40:00,111.76,111.8,111.67,111.7,18030.0,84.1623,84.1924,84.0945,84.1171,18030.0
2018-11-19 14:45:00,111.69,111.84,111.62,111.84,31068.0,84.1096,84.2225,84.0569,84.2225,31068.0
2018-11-19 14:50:00,111.82,111.95,111.79,111.9,20261.0,84.2075,84.3054,84.1849,84.2677,20261.0
2018-11-19 14:55:00,111.9,111.95,111.82,111.93,20017.0,84.2677,84.3054,84.2075,84.2903,20017.0
2018-11-19 15:00:00,111.94,111.95,111.76,111.89,45759.0,84.2979,84.3054,84.1623,84.2602,45759.0
2018-11-19 15:05:00,111.89,112.07,111.88,112.07,35450.0,84.2602,84.3958,84.2527,84.3958,35450.0
2018-11-19 15:10:00,112.06,112.18,112.0,112.01,33452.0,84.3882,84.4786,84.343,84.3506,33452.0
2018-11-19 15:15:00,111.99,112.11,111.9,112.06,57817.0,84.3355,84.4259,84.2677,84.3882,57817.0
2018-11-19 15:20:00,112.08,112.24,112.08,112.18,13979.0,84.4033,84.5238,84.4033,84.4786,13979.0
2018-11-19 15:25:00,112.19,112.19,111.97,112.0,20305.0,84.4861,84.4861,84.3204,84.343,20305.0
2018-11-19 15:30:00,112.06,112.1,111.96,112.0,31917.0,84.3882,84.4183,84.3129,84.343,31917.0
2018-11-19 15:35:00,112.03,112.23,111.98,112.15,44640.0,84.3656,84.5162,84.328,84.456,44640.0
2018-11-19 15:40:00,112.13,112.13,111.95,112.02,20359.0,84.4409,84.4409,84.3054,84.3581,20359.0
2018-11-19 15:45:00,112.02,112.13,111.91,112.12,40078.0,84.3581,84.4409,84.2753,84.4334,40078.0
2018-11-19 15:50:00,112.11,112.17,112.03,112.16,33648.0,84.4259,84.4711,84.3656,84.4635,33648.0
2018-11-19 15:55:00,112.16,112.39,112.15,112.33,118170.0,84.4635,84.6367,84.456,84.5915,118170.0
2018-11-20 09:30:00,112.67,112.88,111.99,112.63,53113.0,84.8476,85.0057,84.3355,84.8175,53113.0
2018-11-20 09:35:00,112.61,112.82,112.29,112.76,12473.0,84.8024,84.9606,84.5614,84.9154,12473.0
2018-11-20 09:40:00,112.81,112.93,112.59,112.9,14560.0,84.953,85.0434,84.7873,85.0208,14560.0
2018-11-20 09:45:00,112.8,112.8,112.49,112.63,21147.0,84.9455,84.9455,84.712,84.8175,21147.0
2018-11-20 09:50:00,112.57,112.66,112.31,112.31,9833.0,84.7723,84.8401,84.5765,84.5765,9833.0
2018-11-20 09:55:00,112.47,112.56,112.31,112.45,9618.0,84.697,84.7648,84.5765,84.6819,9618.0
2018-11-20 10:00:00,112.43,112.46,111.95,112.0,21446.0,84.6669,84.6894,84.3054,84.343,21446.0
2018-11-20 10:05:00,112.0,112.07,111.9,112.01,20660.0,84.343,84.3958,84.2677,84.3506,20660.0
2018-11-20 10:10:00,112.01,112.09,111.87,112.0,15855.0,84.3506,84.4108,84.2451,84.343,15855.0
2018-11-20 10:15:00,112.01,112.24,112.01,112.13,21235.0,84.3506,84.5238,84.3506,84.4409,21235.0
2018-11-20 10:20:00,112.16,112.16,111.84,111.84,37857.0,84.4635,84.4635,84.2225,84.2225,37857.0
2018-11-20 10:25:00,111.88,112.12,111.72,112.03,198013.0,84.2527,84.4334,84.1322,84.3656,198013.0
2018-11-20 10:30:00,112.03,112.12,111.81,111.92,23881.0,84.3656,84.4334,84.2,84.2828,23881.0
2018-11-20 10:35:00,111.9,112.14,111.86,112.02,37626.0,84.2677,84.4485,84.2376,84.3581,37626.0
2018-11-20 10:40:00,112.03,112.22,111.77,111.78,43894.0,84.3656,84.5087,84.1698,84.1774,43894.0
2018-11-20 10:45:00,111.79,111.83,111.45,111.56,9959.0,84.1849,84.215,83.9289,84.0117,9959.0
2018-11-20 10:50:00,111.52,111.52,111.23,111.25,11482.0,83.9816,83.9816,83.7632,83.7782,11482.0
2018-11-20 10:55:00,111.26,111.43,111.12,111.12,38685.0,83.7858,83.9138,83.6803,83.6803,38685.0
2018-11-20 11:00:00,111.18,111.2,111.02,111.04,13524.0,83.7255,83.7406,83.605,83.6201,13524.0
2018-11-20 11:05:00,111.07,111.15,111.0,111.13,6808.0,83.6427,83.7029,83.59,83.6879,6808.0
2018-11-20 11:10:00,111.14,111.43,111.14,111.4,6204.0,83.6954,83.9138,83.6954,83.8912,6204.0
2018-11-20 11:15:00,111.4,111.43,111.31,111.31,23205.0,83.8912,83.9138,83.8234,83.8234,23205.0
2018-11-20 11:20:00,111.33,111.34,111.16,111.23,13707.0,83.8385,83.846,83.7105,83.7632,13707.0
2018-11-20 11:25:00,111.28,111.31,111.17,111.24,4819.0,83.8008,83.8234,83.718,83.7707,4819.0
2018-11-20 11:30:00,111.24,111.29,111.0,111.0,9599.0,83.7707,83.8084,83.59,83.59,9599.0
2018-11-20 11:35:00,111.0,111.2,110.97,111.19,45882.0,83.59,83.7406,83.5674,83.7331,45882.0
2018-11-20 11:40:00,111.17,111.34,111.15,111.2,8923.0,83.718,83.846,83.7029,83.7406,8923.0
2018-11-20 11:45:00,111.23,111.32,111.08,111.08,9100.0,83.7632,83.831,83.6502,83.6502,9100.0
2018-11-20 11:50:00,111.05,111.05,110.91,110.99,8569.0,83.6276,83.6276,83.5222,83.5824,8569.0
2018-11-20 11:55:00,110.99,111.26,110.98,111.15,15968.0,83.5824,83.7858,83.5749,83.7029,15968.0
2018-11-20 12:00:00,111.18,111.32,111.13,111.32,38431.0,83.7255,83.831,83.6879,83.831,38431.0
2018-11-20 12:05:00,111.32,111.32,111.07,111.18,35559.0,83.831,83.831,83.6427,83.7255,35559.0
2018-11-20 12:10:00,111.12,111.18,110.99,110.99,8745.0,83.6803,83.7255,83.5824,83.5824,8745.0
2018-11-20 12:15:00,110.95,110.96,110.87,110.92,7720.0,83.5523,83.5599,83.4921,83.5297,7720.0
2018-11-20 12:20:00,110.92,110.92,110.76,110.88,67064.0,83.5297,83.5297,83.4092,83.4996,67064.0
2018-11-20 12:25:00,110.88,111.08,110.88,111.02,13921.0,83.4996,83.6502,83.4996,83.605,13921.0
2018-11-20 12:30:00,111.0,111.07,110.87,110.88,6790.0,83.59,83.6427,83.4921,83.4996,6790.0
2018-11-20 12:35:00,110.86,111.0,110.79,110.82,5207.0,83.4845,83.59,83.4318,83.4544,5207.0
2018-11-20 12:40:00,110.85,110.87,110.79,110.81,53230.0,83.477,83.4921,83.4318,83.4469,53230.0
2018-11-20 12:45:00,110.82,110.87,110.75,110.86,16009.0,83.4544,83.4921,83.4017,83.4845,16009.0
2018-11-20 12:50:00,110.85,110.86,110.78,110.85,7711.0,83.477,83.4845,83.4243,83.477,7711.0
2018-11-20 12:55:00,110.84,110.84,110.7,110.7,6885.0,83.4695,83.4695,83.3641,83.3641,6885.0
2018-11-20 13:00:00,110.7,110.78,110.62,110.62,6720.0,83.3641,83.4243,83.3038,83.3038,6720.0
2018-11-20 13:05:00,110.66,110.83,110.66,110.75,4450.0,83.3339,83.462,83.3339,83.4017,4450.0
2018-11-20 13:10:00,110.74,110.84,110.7,110.79,3607.0,83.3942,83.4695,83.3641,83.4318,3607.0
2018-11-20 13:15:00,110.77,110.86,110.68,110.7,6868.0,83.4168,83.4845,83.349,83.3641,6868.0
2018-11-20 13:20:00,110.7,110.75,110.62,110.64,6348.0,83.3641,83.4017,83.3038,83.3189,6348.0
2018-11-20 13:25:00,110.62,110.71,110.55,110.68,8255.0,83.3038,83.3716,83.2511,83.349,8255.0
2018-11-20 13:30:00,110.67,110.68,110.6,110.63,15576.0,83.3415,83.349,83.2888,83.3113,15576.0
2018-11-20 13:35:00,110.62,110.63,110.54,110.6,6904.0,83.3038,83.3113,83.2436,83.2888,6904.0
2018-11-20 13:40:00,110.59,110.71,110.56,110.66,16940.0,83.2812,83.3716,83.2586,83.3339,16940.0
2018-11-20 13:45:00,110.67,110.68,110.56,110.6,7418.0,83.3415,83.349,83.2586,83.2888,7418.0
2018-11-20 13:50:00,110.59,110.63,110.5,110.5,9678.0,83.2812,83.3113,83.2134,83.2134,9678.0
2018-11-20 13:55:00,110.51,110.58,110.47,110.55,8015.0,83.221,83.2737,83.1909,83.2511,8015.0
2018-11-20 14:00:00,110.54,110.62,110.5,110.56,13382.0,83.2436,83.3038,83.2134,83.2586,13382.0
2018-11-20 14:05:00,110.58,110.61,110.41,110.55,20530.0,83.2737,83.2963,83.1457,83.2511,20530.0
2018-11-20 14:10:00,110.56,110.72,110.53,110.69,18943.0,83.2586,83.3791,83.236,83.3565,18943.0
2018-11-20 14:15:00,110.69,110.7,110.57,110.59,12874.0,83.3565,83.3641,83.2662,83.2812,12874.0
2018-11-20 14:20:00,110.54,110.55,110.38,110.52,12116.0,83.2436,83.2511,83.1231,83.2285,12116.0
2018-11-20 14:25:00,110.53,110.55,110.4,110.4,7872.0,83.236,83.2511,83.1381,83.1381,7872.0
2018-11-20 14:30:00,110.44,110.64,110.43,110.62,15626.0,83.1683,83.3189,83.1607,83.3038,15626.0
2018-11-20 14:35:00,110.62,110.64,110.5,110.52,12022.0,83.3038,83.3189,83.2134,83.2285,12022.0
2018-11-20 14:40:00,110.53,110.57,110.42,110.43,15069.0,83.236,83.2662,83.1532,83.1607,15069.0
2018-11-20 14:45:00,110.49,110.54,110.34,110.34,10798.0,83.2059,83.2436,83.093,83.093,10798.0
2018-11-20 14:50:00,110.33,110.37,110.26,110.28,11135.0,83.0854,83.1155,83.0327,83.0478,11135.0
2018-11-20 14:55:00,110.29,110.38,110.27,110.29,11852.0,83.0553,83.1231,83.0402,83.0553,11852.0
2018-11-20 15:00:00,110.27,110.4,110.06,110.06,15690.0,83.0402,83.1381,82.8821,82.8821,15690.0
2018-11-20 15:05:00,110.07,110.1,109.97,109.98,45218.0,82.8896,82.9122,82.8143,82.8219,45218.0
2018-11-20 15:10:00,109.99,110.18,109.93,110.13,30297.0,82.8294,82.9725,82.7842,82.9348,30297.0
2018-11-20 15:15:00,110.14,110.26,110.0,110.01,22424.0,82.9423,83.0327,82.8369,82.8444,22424.0
2018-11-20 15:20:00,109.99,110.06,109.92,110.06,32747.0,82.8294,82.8821,82.7767,82.8821,32747.0
2018-11-20 15:25:00,110.06,110.17,109.89,110.05,23637.0,82.8821,82.9649,82.7541,82.8746,23637.0
2018-11-20 15:30:00,110.07,110.07,109.84,109.87,37430.0,82.8896,82.8896,82.7164,82.739,37430.0
2018-11-20 15:35:00,109.87,110.01,109.85,110.0,78156.0,82.739,82.8444,82.724,82.8369,78156.0
2018-11-20 15:40:00,109.98,109.98,109.66,109.68,36828.0,82.8219,82.8219,82.5809,82.5959,36828.0
2018-11-20 15:45:00,109.67,109.87,109.64,109.85,49239.0,82.5884,82.739,82.5658,82.724,49239.0
2018-11-20 15:50:00,109.84,109.85,109.66,109.73,45887.0,82.7164,82.724,82.5809,82.6336,45887.0
2018-11-20 15:55:00,109.73,109.88,109.65,109.65,136818.0,82.6336,82.7465,82.5733,82.5733,136818.0
2018-11-21 09:30:00,109.43,109.71,108.63,109.04,18960.0,82.4077,82.6185,81.8052,82.114,18960.0
2018-11-21 09:35:00,109.03,109.1,108.8,108.86,24951.0,82.1064,82.1592,81.9332,81.9784,24951.0
2018-11-21 09:40:00,108.85,109.15,108.85,108.99,16469.0,81.9709,82.1968,81.9709,82.0763,16469.0
2018-11-21 09:45:00,108.92,109.0,108.74,108.88,17890.0,82.0236,82.0839,81.8881,81.9935,17890.0
2018-11-21 09:50:00,108.97,109.18,108.88,109.08,11219.0,82.0613,82.2194,81.9935,82.1441,11219.0
2018-11-21 09:55:00,109.1,109.56,108.97,109.2,6881.0,82.1592,82.5056,82.0613,82.2345,6881.0
2018-11-21 10:00:00,109.31,109.33,109.09,109.3,712477.0,82.3173,82.3324,82.1516,82.3098,712477.0
2018-11-21 10:05:00,109.32,109.49,109.17,109.32,8415.0,82.3248,82.4529,82.2119,82.3248,8415.0
2018-11-21 10:10:00,109.36,109.36,109.03,109.16,4435.0,82.355,82.355,82.1064,82.2043,4435.0
2018-11-21 10:15:00,109.09,109.31,109.02,109.31,7033.0,82.1516,82.3173,82.0989,82.3173,7033.0
2018-11-21 10:20:00,109.29,109.52,109.2,109.5,8176.0,82.3022,82.4754,82.2345,82.4604,8176.0
2018-11-21 10:25:00,109.48,109.64,109.45,109.49,4700.0,82.4453,82.5658,82.4227,82.4529,4700.0
2018-11-21 10:30:00,109.48,109.65,109.45,109.5,10955.0,82.4453,82.5733,82.4227,82.4604,10955.0
2018-11-21 10:35:00,109.48,109.67,109.48,109.56,6441.0,82.4453,82.5884,82.4453,82.5056,6441.0
2018-11-21 10:40:00,109.52,109.81,109.46,109.81,9994.0,82.4754,82.6938,82.4303,82.6938,9994.0
2018-11-21 10:45:00,109.76,109.84,109.55,109.73,14327.0,82.6562,82.7164,82.498,82.6336,14327.0
2018-11-21 10:50:00,109.73,109.76,109.59,109.76,15612.0,82.6336,82.6562,82.5282,82.6562,15612.0
2018-11-21 10:55:00,109.72,109.81,109.7,109.78,6210.0,82.6261,82.6938,82.611,82.6712,6210.0
2018-11-21 11:00:00,109.81,109.82,109.46,109.56,7438.0,82.6938,82.7014,82.4303,82.5056,7438.0
2018-11-21 11:05:00,109.58,109.62,109.47,109.56,11401.0,82.5206,82.5507,82.4378,82.5056,11401.0
2018-11-21 11:10:00,109.54,109.64,109.5,109.58,7323.0,82.4905,82.5658,82.4604,82.5206,7323.0
2018-11-21 11:15:00,109.6,109.76,109.6,109.7,5100.0,82.5357,82.6562,82.5357,82.611,5100.0
2018-11-21 11:20:00,109.68,109.76,109.59,109.76,4259.0,82.5959,82.6562,82.5282,82.6562,4259.0
2018-11-21 11:25:00,109.76,109.84,109.7,109.7,6801.0,82.6562,82.7164,82.611,82.611,6801.0
2018-11-21 11:30:00,109.72,109.81,109.66,109.79,7508.0,82.6261,82.6938,82.5809,82.6788,7508.0
2018-11-21 11:35:00,109.8,109.8,109.68,109.74,6572.0,82.6863,82.6863,82.5959,82.6411,6572.0
2018-11-21 11:40:00,109.74,109.76,109.63,109.71,6150.0,82.6411,82.6562,82.5583,82.6185,6150.0
2018-11-21 11:45:00,109.69,109.73,109.62,109.62,45472.0,82.6035,82.6336,82.5507,82.5507,45472.0
2018-11-21 11:50:00,109.63,109.76,109.55,109.56,28777.0,82.5583,82.6562,82.498,82.5056,28777.0
2018-11-21 11:55:00,109.55,109.64,109.41,109.63,24948.0,82.498,82.5658,82.3926,82.5583,24948.0
2018-11-21 12:00:00,109.67,109.72,109.59,109.69,14564.0,82.5884,82.6261,82.5282,82.6035,14564.0
2018-11-21 12:05:00,109.66,109.77,109.61,109.77,8344.0,82.5809,82.6637,82.5432,82.6637,8344.0
2018-11-21 12:10:00,109.79,109.81,109.74,109.75,6972.0,82.6788,82.6938,82.6411,82.6486,6972.0
2018-11-21 12:15:00,109.73,109.8,109.7,109.8,4230.0,82.6336,82.6863,82.611,82.6863,4230.0
2018-11-21 12:20:00,109.81,109.88,109.68,109.7,9836.0,82.6938,82.7465,82.5959,82.611,9836.0
2018-11-21 12:25:00,109.73,109.88,109.72,109.88,29899.0,82.6336,82.7465,82.6261,82.7465,29899.0
2018-11-21 12:30:00,109.88,109.98,109.88,109.96,6800.0,82.7465,82.8219,82.7465,82.8068,6800.0
2018-11-21 12:35:00,109.96,110.09,109.93,110.09,5861.0,82.8068,82.9047,82.7842,82.9047,5861.0
2018-11-21 12:40:00,110.06,110.14,110.06,110.13,9949.0,82.8821,82.9423,82.8821,82.9348,9949.0
2018-11-21 12:45:00,110.11,110.18,110.08,110.08,15434.0,82.9198,82.9725,82.8972,82.8972,15434.0
2018-11-21 12:50:00,110.09,110.1,110.05,110.05,5726.0,82.9047,82.9122,82.8746,82.8746,5726.0
2018-11-21 12:55:00,110.04,110.13,110.02,110.12,5529.0,82.867,82.9348,82.852,82.9273,5529.0
2018-11-21 13:00:00,110.12,110.17,110.08,110.12,5535.0,82.9273,82.9649,82.8972,82.9273,5535.0
2018-11-21 13:05:00,110.12,110.13,110.05,110.05,6056.0,82.9273,82.9348,82.8746,82.8746,6056.0
2018-11-21 13:10:00,110.03,110.05,109.97,109.99,7196.0,82.8595,82.8746,82.8143,82.8294,7196.0
2018-11-21 13:15:00,109.97,109.97,109.87,109.89,4594.0,82.8143,82.8143,82.739,82.7541,4594.0
2018-11-21 13:20:00,109.89,109.91,109.83,109.87,7137.0,82.7541,82.7691,82.7089,82.739,7137.0
2018-11-21 13:25:00,109.89,109.9,109.82,109.9,6457.0,82.7541,82.7616,82.7014,82.7616,6457.0
2018-11-21 13:30:00,109.91,110.07,109.9,110.05,11788.0,82.7691,82.8896,82.7616,82.8746,11788.0
2018-11-21 13:35:00,110.05,110.05,110.0,110.01,5950.0,82.8746,82.8746,82.8369,82.8444,5950.0
2018-11-21 13:40:00,110.01,110.03,109.92,109.99,11632.0,82.8444,82.8595,82.7767,82.8294,11632.0
2018-11-21 13:45:00,109.98,110.02,109.93,109.97,8780.0,82.8219,82.852,82.7842,82.8143,8780.0
2018-11-21 13:50:00,109.99,110.01,109.95,109.99,4122.0,82.8294,82.8444,82.7993,82.8294,4122.0
2018-11-21 13:55:00,110.0,110.06,109.98,110.05,5561.0,82.8369,82.8821,82.8219,82.8746,5561.0
2018-11-21 14:00:00,110.04,110.04,109.92,109.95,6120.0,82.867,82.867,82.7767,82.7993,6120.0
2018-11-21 14:05:00,109.96,109.96,109.83,109.84,5331.0,82.8068,82.8068,82.7089,82.7164,5331.0
2018-11-21 14:10:00,109.83,109.88,109.81,109.87,6697.0,82.7089,82.7465,82.6938,82.739,6697.0
2018-11-21 14:15:00,109.89,110.14,109.89,110.05,31145.0,82.7541,82.9423,82.7541,82.8746,31145.0
2018-11-21 14:20:00,110.03,110.08,109.97,110.06,6590.0,82.8595,82.8972,82.8143,82.8821,6590.0
2018-11-21 14:25:00,110.08,110.09,110.03,110.08,8326.0,82.8972,82.9047,82.8595,82.8972,8326.0
2018-11-21 14:30:00,110.06,110.1,110.01,110.07,7046.0,82.8821,82.9122,82.8444,82.8896,7046.0
2018-11-21 14:35:00,110.04,110.09,110.04,110.07,7774.0,82.867,82.9047,82.867,82.8896,7774.0
2018-11-21 14:40:00,110.08,110.17,110.06,110.12,7475.0,82.8972,82.9649,82.8821,82.9273,7475.0
2018-11-21 14:45:00,110.11,110.11,109.99,109.99,6142.0,82.9198,82.9198,82.8294,82.8294,6142.0
2018-11-21 14:50:00,109.99,110.05,109.98,110.03,7692.0,82.8294,82.8746,82.8219,82.8595,7692.0
2018-11-21 14:55:00,110.03,110.03,109.87,109.87,9071.0,82.8595,82.8595,82.739,82.739,9071.0
2018-11-21 15:00:00,109.86,109.95,109.85,109.87,11095.0,82.7315,82.7993,82.724,82.739,11095.0
2018-11-21 15:05:00,109.87,109.95,109.85,109.95,7804.0,82.739,82.7993,82.724,82.7993,7804.0
2018-11-21 15:10:00,109.97,109.97,109.85,109.87,22023.0,82.8143,82.8143,82.724,82.739,22023.0
2018-11-21 15:15:00,109.9,109.92,109.77,109.78,8152.0,82.7616,82.7767,82.6637,82.6712,8152.0
2018-11-21 15:20:00,109.79,109.85,109.76,109.84,8796.0,82.6788,82.724,82.6562,82.7164,8796.0
2018-11-21 15:25:00,109.83,109.86,109.75,109.79,11410.0,82.7089,82.7315,82.6486,82.6788,11410.0
2018-11-21 15:30:00,109.77,109.77,109.55,109.57,20896.0,82.6637,82.6637,82.498,82.5131,20896.0
2018-11-21 15:35:00,109.56,109.59,109.5,109.53,11983.0,82.5056,82.5282,82.4604,82.483,11983.0
2018-11-21 15:40:00,109.52,109.54,109.43,109.5,15068.0,82.4754,82.4905,82.4077,82.4604,15068.0
2018-11-21 15:45:00,109.5,109.58,109.47,109.52,16358.0,82.4604,82.5206,82.4378,82.4754,16358.0
2018-11-21 15:50:00,109.54,109.66,109.53,109.62,20169.0,82.4905,82.5809,82.483,82.5507,20169.0
2018-11-21 15:55:00,109.62,109.67,109.52,109.55,75496.0,82.5507,82.5884,82.4754,82.498,75496.0
2018-11-23 09:30:00,109.24,109.43,108.93,108.95,8773.0,82.2646,82.4077,82.0311,82.0462,8773.0
2018-11-23 09:35:00,108.85,109.07,108.7,108.9,3018.0,81.9709,82.1366,81.8579,82.0085,3018.0
2018-11-23 09:40:00,108.91,108.91,108.56,108.57,6243.0,82.0161,82.0161,81.7525,81.76,6243.0
2018-11-23 09:45:00,108.56,108.63,108.42,108.42,6134.0,81.7525,81.8052,81.6471,81.6471,6134.0
2018-11-23 09:50:00,108.39,108.57,108.3,108.3,5242.0,81.6245,81.76,81.5567,81.5567,5242.0
2018-11-23 09:55:00,108.26,108.36,108.13,108.3,5908.0,81.5266,81.6019,81.4287,81.5567,5908.0
2018-11-23 10:00:00,108.23,108.23,107.94,107.94,4756.0,81.504,81.504,81.2856,81.2856,4756.0
2018-11-23 10:05:00,107.94,108.15,107.92,108.01,7891.0,81.2856,81.4437,81.2705,81.3383,7891.0
2018-11-23 10:10:00,108.04,108.27,107.98,108.16,26945.0,81.3609,81.5341,81.3157,81.4513,26945.0
2018-11-23 10:15:00,108.12,108.22,108.09,108.2,6600.0,81.4212,81.4965,81.3986,81.4814,6600.0
2018-11-23 10:20:00,108.16,108.41,108.1,108.23,73128.0,81.4513,81.6395,81.4061,81.504,73128.0
2018-11-23 10:25:00,108.16,108.16,108.02,108.08,7729.0,81.4513,81.4513,81.3458,81.391,7729.0
2018-11-23 10:30:00,108.07,108.07,107.93,108.0,3547.0,81.3835,81.3835,81.2781,81.3308,3547.0
2018-11-23 10:35:00,108.07,108.17,108.05,108.15,5434.0,81.3835,81.4588,81.3684,81.4437,5434.0
2018-11-23 10:40:00,108.14,108.23,108.0,108.21,7105.0,81.4362,81.504,81.3308,81.4889,7105.0
2018-11-23 10:45:00,108.24,108.33,108.21,108.3,3246.0,81.5115,81.5793,81.4889,81.5567,3246.0
2018-11-23 10:50:00,108.28,108.39,108.25,108.37,4256.0,81.5416,81.6245,81.5191,81.6094,4256.0
2018-11-23 10:55:00,108.35,108.35,108.21,108.25,8774.0,81.5944,81.5944,81.4889,81.5191,8774.0
2018-11-23 11:00:00,108.22,108.35,108.21,108.26,20152.0,81.4965,81.5944,81.4889,81.5266,20152.0
2018-11-23 11:05:00,108.26,108.26,108.05,108.1,11384.0,81.5266,81.5266,81.3684,81.4061,11384.0
2018-11-23 11:10:00,108.06,108.15,108.06,108.08,3419.0,81.376,81.4437,81.376,81.391,3419.0
2018-11-23 11:15:00,108.13,108.34,108.12,108.34,9200.0,81.4287,81.5868,81.4212,81.5868,9200.0
2018-11-23 11:20:00,108.31,108.34,108.23,108.32,6189.0,81.5642,81.5868,81.504,81.5718,6189.0
2018-11-23 11:25:00,108.31,108.38,108.23,108.28,4035.0,81.5642,81.617,81.504,81.5416,4035.0
2018-11-23 11:30:00,108.27,108.29,108.15,108.29,4241.0,81.5341,81.5492,81.4437,81.5492,4241.0
2018-11-23 11:35:00,108.31,108.33,108.2,108.22,9305.0,81.5642,81.5793,81.4814,81.4965,9305.0
2018-11-23 11:40:00,108.23,108.25,108.16,108.2,8040.0,81.504,81.5191,81.4513,81.4814,8040.0
2018-11-23 11:45:00,108.19,108.36,108.19,108.26,6574.0,81.4739,81.6019,81.4739,81.5266,6574.0
2018-11-23 11:50:00,108.24,108.27,108.09,108.22,14429.0,81.5115,81.5341,81.3986,81.4965,14429.0
2018-11-23 11:55:00,108.2,108.21,108.01,108.09,9715.0,81.4814,81.4889,81.3383,81.3986,9715.0
2018-11-23 12:00:00,108.07,108.17,108.03,108.09,5842.0,81.3835,81.4588,81.3534,81.3986,5842.0
2018-11-23 12:05:00,108.11,108.12,108.01,108.09,6049.0,81.4136,81.4212,81.3383,81.3986,6049.0
2018-11-23 12:10:00,108.1,108.23,108.05,108.05,9862.0,81.4061,81.504,81.3684,81.3684,9862.0
2018-11-23 12:15:00,108.06,108.17,108.06,108.15,7672.0,81.376,81.4588,81.376,81.4437,7672.0
2018-11-23 12:20:00,108.15,108.26,108.14,108.24,9940.0,81.4437,81.5266,81.4362,81.5115,9940.0
2018-11-23 12:25:00,108.24,108.27,108.2,108.21,7870.0,81.5115,81.5341,81.4814,81.4889,7870.0
2018-11-23 12:30:00,108.23,108.23,108.13,108.21,12840.0,81.504,81.504,81.4287,81.4889,12840.0
2018-11-23 12:35:00,108.22,108.36,108.2,108.26,14683.0,81.4965,81.6019,81.4814,81.5266,14683.0
2018-11-23 12:40:00,108.27,108.32,108.21,108.32,12170.0,81.5341,81.5718,81.4889,81.5718,12170.0
2018-11-23 12:45:00,108.32,108.34,108.23,108.3,26892.0,81.5718,81.5868,81.504,81.5567,26892.0
2018-11-23 12:50:00,108.31,108.31,108.18,108.2,25358.0,81.5642,81.5642,81.4663,81.4814,25358.0
2018-11-23 12:55:00,108.2,108.21,107.97,108.0,50893.0,81.4814,81.4889,81.3082,81.3308,50893.0
2018-11-26 09:30:00,108.34,108.59,108.19,108.38,32912.0,81.5868,81.7751,81.4739,81.617,32912.0
2018-11-26 09:35:00,108.39,108.55,108.3,108.54,21642.0,81.6245,81.745,81.5567,81.7374,21642.0
2018-11-26 09:40:00,108.52,108.56,108.43,108.46,16805.0,81.7224,81.7525,81.6546,81.6772,16805.0
2018-11-26 09:45:00,108.41,108.51,108.34,108.45,13472.0,81.6395,81.7148,81.5868,81.6697,13472.0
2018-11-26 09:50:00,108.45,108.52,108.35,108.43,8301.0,81.6697,81.7224,81.5944,81.6546,8301.0
2018-11-26 09:55:00,108.42,108.58,108.42,108.54,10891.0,81.6471,81.7676,81.6471,81.7374,10891.0
2018-11-26 10:00:00,108.55,108.56,108.39,108.43,31119.0,81.745,81.7525,81.6245,81.6546,31119.0
2018-11-26 10:05:00,108.45,108.52,108.39,108.44,14576.0,81.6697,81.7224,81.6245,81.6621,14576.0
2018-11-26 10:10:00,108.43,108.55,108.35,108.36,13477.0,81.6546,81.745,81.5944,81.6019,13477.0
2018-11-26 10:15:00,108.3,108.4,108.23,108.27,13832.0,81.5567,81.632,81.504,81.5341,13832.0
2018-11-26 10:20:00,108.29,108.46,108.2,108.4,14381.0,81.5492,81.6772,81.4814,81.632,14381.0
2018-11-26 10:25:00,108.44,108.54,108.35,108.4,4325.0,81.6621,81.7374,81.5944,81.632,4325.0
2018-11-26 10:30:00,108.39,108.42,108.28,108.28,16607.0,81.6245,81.6471,81.5416,81.5416,16607.0
2018-11-26 10:35:00,108.3,108.43,108.25,108.28,21418.0,81.5567,81.6546,81.5191,81.5416,21418.0
2018-11-26 10:40:00,108.25,108.28,108.03,108.06,16076.0,81.5191,81.5416,81.3534,81.376,16076.0
2018-11-26 10:45:00,108.06,108.12,107.98,108.02,4605.0,81.376,81.4212,81.3157,81.3458,4605.0
2018-11-26 10:50:00,108.0,108.13,107.98,108.12,16788.0,81.3308,81.4287,81.3157,81.4212,16788.0
2018-11-26 10:55:00,108.08,108.09,107.96,107.96,9247.0,81.391,81.3986,81.3007,81.3007,9247.0
2018-11-26 11:00:00,107.97,108.09,107.94,108.04,24778.0,81.3082,81.3986,81.2856,81.3609,24778.0
2018-11-26 11:05:00,108.02,108.14,108.01,108.09,13770.0,81.3458,81.4362,81.3383,81.3986,13770.0
2018-11-26 11:10:00,108.13,108.13,107.91,107.93,11013.0,81.4287,81.4287,81.263,81.2781,11013.0
2018-11-26 11:15:00,107.97,108.05,107.94,107.99,5559.0,81.3082,81.3684,81.2856,81.3233,5559.0
2018-11-26 11:20:00,108.0,108.14,108.0,108.04,4678.0,81.3308,81.4362,81.3308,81.3609,4678.0
2018-11-26 11:25:00,108.04,108.04,107.97,108.0,38796.0,81.3609,81.3609,81.3082,81.3308,38796.0
2018-11-26 11:30:00,108.0,108.16,107.94,108.16,4725.0,81.3308,81.4513,81.2856,81.4513,4725.0
2018-11-26 11:35:00,108.15,108.17,107.96,107.98,5834.0,81.4437,81.4588,81.3007,81.3157,5834.0
2018-11-26 11:40:00,107.97,107.98,107.9,107.98,3900.0,81.3082,81.3157,81.2555,81.3157,3900.0
2018-11-26 11:45:00,107.96,108.06,107.95,107.98,5774.0,81.3007,81.376,81.2931,81.3157,5774.0
2018-11-26 11:50:00,108.02,108.04,107.98,108.02,4118.0,81.3458,81.3609,81.3157,81.3458,4118.0
2018-11-26 11:55:00,108.04,108.17,108.04,108.14,4862.0,81.3609,81.4588,81.3609,81.4362,4862.0
2018-11-26 12:00:00,108.19,108.26,108.19,108.26,8290.0,81.4739,81.5266,81.4739,81.5266,8290.0
2018-11-26 12:05:00,108.25,108.3,108.2,108.3,6355.0,81.5191,81.5567,81.4814,81.5567,6355.0
2018-11-26 12:10:00,108.3,108.3,108.09,108.15,11313.0,81.5567,81.5567,81.3986,81.4437,11313.0
2018-11-26 12:15:00,108.14,108.15,108.11,108.11,2980.0,81.4362,81.4437,81.4136,81.4136,2980.0
2018-11-26 12:20:00,108.11,108.12,108.02,108.12,7550.0,81.4136,81.4212,81.3458,81.4212,7550.0
2018-11-26 12:25:00,108.14,108.22,108.13,108.2,4397.0,81.4362,81.4965,81.4287,81.4814,4397.0
2018-11-26 12:30:00,108.19,108.21,108.13,108.17,8487.0,81.4739,81.4889,81.4287,81.4588,8487.0
2018-11-26 12:35:00,108.19,108.2,108.1,108.16,6728.0,81.4739,81.4814,81.4061,81.4513,6728.0
2018-11-26 12:40:00,108.16,108.25,108.16,108.2,7748.0,81.4513,81.5191,81.4513,81.4814,7748.0
2018-11-26 12:45:00,108.19,108.21,108.12,108.12,7103.0,81.4739,81.4889,81.4212,81.4212,7103.0
2018-11-26 12:50:00,108.12,108.18,108.11,108.18,4186.0,81.4212,81.4663,81.4136,81.4663,4186.0
2018-11-26 12:55:00,108.19,108.23,108.17,108.21,6241.0,81.4739,81.504,81.4588,81.4889,6241.0
2018-11-26 13:00:00,108.21,108.22,108.08,108.08,8633.0,81.4889,81.4965,81.391,81.391,8633.0
2018-11-26 13:05:00,108.06,108.23,108.06,108.22,8401.0,81.376,81.504,81.376,81.4965,8401.0
2018-11-26 13:10:00,108.23,108.34,108.21,108.27,12213.0,81.504,81.5868,81.4889,81.5341,12213.0
2018-11-26 13:15:00,108.28,108.3,108.18,108.21,7764.0,81.5416,81.5567,81.4663,81.4889,7764.0
2018-11-26 13:20:00,108.22,108.22,108.17,108.2,8366.0,81.4965,81.4965,81.4588,81.4814,8366.0
2018-11-26 13:25:00,108.19,108.2,108.12,108.17,5626.0,81.4739,81.4814,81.4212,81.4588,5626.0
2018-11-26 13:30:00,108.14,108.18,108.14,108.18,3135.0,81.4362,81.4663,81.4362,81.4663,3135.0
2018-11-26 13:35:00,108.18,108.2,108.18,108.2,15596.0,81.4663,81.4814,81.4663,81.4814,15596.0
2018-11-26 13:40:00,108.21,108.23,108.16,108.2,7608.0,81.4889,81.504,81.4513,81.4814,7608.0
2018-11-26 13:45:00,108.22,108.29,108.21,108.29,8007.0,81.4965,81.5492,81.4889,81.5492,8007.0
2018-11-26 13:50:00,108.29,108.3,108.25,108.25,8902.0,81.5492,81.5567,81.5191,81.5191,8902.0
2018-11-26 13:55:00,108.24,108.27,108.21,108.23,9167.0,81.5115,81.5341,81.4889,81.504,9167.0
2018-11-26 14:00:00,108.26,108.35,108.26,108.32,11126.0,81.5266,81.5944,81.5266,81.5718,11126.0
2018-11-26 14:05:00,108.32,108.38,108.31,108.31,12369.0,81.5718,81.617,81.5642,81.5642,12369.0
2018-11-26 14:10:00,108.29,108.38,108.22,108.35,15462.0,81.5492,81.617,81.4965,81.5944,15462.0
2018-11-26 14:15:00,108.37,108.39,108.28,108.31,12045.0,81.6094,81.6245,81.5416,81.5642,12045.0
2018-11-26 14:20:00,108.33,108.36,108.3,108.3,8306.0,81.5793,81.6019,81.5567,81.5567,8306.0
2018-11-26 14:25:00,108.29,108.31,108.23,108.25,8698.0,81.5492,81.5642,81.504,81.5191,8698.0
2018-11-26 14:30:00,108.25,108.42,108.25,108.4,11532.0,81.5191,81.6471,81.5191,81.632,11532.0
2018-11-26 14:35:00,108.4,108.41,108.3,108.3,5822.0,81.632,81.6395,81.5567,81.5567,5822.0
2018-11-26 14:40:00,108.29,108.3,108.18,108.24,6757.0,81.5492,81.5567,81.4663,81.5115,6757.0
2018-11-26 14:45:00,108.23,108.29,108.23,108.24,11165.0,81.504,81.5492,81.504,81.5115,11165.0
2018-11-26 14:50:00,108.25,108.3,108.21,108.29,13502.0,81.5191,81.5567,81.4889,81.5492,13502.0
2018-11-26 14:55:00,108.28,108.28,108.21,108.25,9520.0,81.5416,81.5416,81.4889,81.5191,9520.0
2018-11-26 15:00:00,108.28,108.33,108.2,108.33,9247.0,81.5416,81.5793,81.4814,81.5793,9247.0
2018-11-26 15:05:00,108.32,108.36,108.29,108.33,6764.0,81.5718,81.6019,81.5492,81.5793,6764.0
2018-11-26 15:10:00,108.31,108.36,108.3,108.32,4237.0,81.5642,81.6019,81.5567,81.5718,4237.0
2018-11-26 15:15:00,108.33,108.39,108.31,108.33,17403.0,81.5793,81.6245,81.5642,81.5793,17403.0
2018-11-26 15:20:00,108.32,108.34,108.2,108.21,20858.0,81.5718,81.5868,81.4814,81.4889,20858.0
2018-11-26 15:25:00,108.22,108.25,108.13,108.2,19531.0,81.4965,81.5191,81.4287,81.4814,19531.0
2018-11-26 15:30:00,108.2,108.3,108.15,108.3,20627.0,81.4814,81.5567,81.4437,81.5567,20627.0
2018-11-26 15:35:00,108.31,108.42,108.21,108.21,31806.0,81.5642,81.6471,81.4889,81.4889,31806.0
2018-11-26 15:40:00,108.21,108.27,108.21,108.25,28966.0,81.4889,81.5341,81.4889,81.5191,28966.0
2018-11-26 15:45:00,108.25,108.32,108.24,108.27,33335.0,81.5191,81.5718,81.5115,81.5341,33335.0
2018-11-26 15:50:00,108.27,108.29,108.18,108.23,65617.0,81.5341,81.5492,81.4663,81.504,65617.0
2018-11-26 15:55:00,108.23,108.41,108.22,108.38,141176.0,81.504,81.6395,81.4965,81.617,141176.0
2018-11-27 09:30:00,108.53,108.82,108.29,108.41,14786.0,81.7299,81.9483,81.5492,81.6395,14786.0
2018-11-27 09:35:00,108.36,108.59,108.29,108.56,11431.0,81.6019,81.7751,81.5492,81.7525,11431.0
2018-11-27 09:40:00,108.59,108.77,108.53,108.56,20680.0,81.7751,81.9106,81.7299,81.7525,20680.0
2018-11-27 09:45:00,108.55,108.62,108.43,108.56,15761.0,81.745,81.7977,81.6546,81.7525,15761.0
2018-11-27 09:50:00,108.55,108.61,108.39,108.53,16459.0,81.745,81.7902,81.6245,81.7299,16459.0
2018-11-27 09:55:00,108.51,108.68,108.44,108.68,14879.0,81.7148,81.8429,81.6621,81.8429,14879.0
2018-11-27 10:00:00,108.65,108.68,108.53,108.61,25013.0,81.8203,81.8429,81.7299,81.7902,25013.0
2018-11-27 10:05:00,108.57,108.75,108.57,108.69,11551.0,81.76,81.8956,81.76,81.8504,11551.0
2018-11-27 10:10:00,108.67,108.95,108.67,108.86,12461.0,81.8353,82.0462,81.8353,81.9784,12461.0
2018-11-27 10:15:00,108.86,108.99,108.82,108.96,13428.0,81.9784,82.0763,81.9483,82.0537,13428.0
2018-11-27 10:20:00,108.97,109.0,108.92,108.97,6690.0,82.0613,82.0839,82.0236,82.0613,6690.0
2018-11-27 10:25:00,108.97,109.11,108.93,109.07,14014.0,82.0613,82.1667,82.0311,82.1366,14014.0
2018-11-27 10:30:00,109.06,109.07,108.99,108.99,9118.0,82.129,82.1366,82.0763,82.0763,9118.0
2018-11-27 10:35:00,108.99,109.03,108.93,108.98,9433.0,82.0763,82.1064,82.0311,82.0688,9433.0
2018-11-27 10:40:00,109.0,109.19,108.96,109.16,9302.0,82.0839,82.2269,82.0537,82.2043,9302.0
2018-11-27 10:45:00,109.2,109.31,109.14,109.31,7789.0,82.2345,82.3173,82.1893,82.3173,7789.0
2018-11-27 10:50:00,109.35,109.57,109.35,109.5,13607.0,82.3474,82.5131,82.3474,82.4604,13607.0
2018-11-27 10:55:00,109.51,109.65,109.51,109.63,7205.0,82.4679,82.5733,82.4679,82.5583,7205.0
2018-11-27 11:00:00,109.65,109.68,109.47,109.67,14813.0,82.5733,82.5959,82.4378,82.5884,14813.0
2018-11-27 11:05:00,109.66,109.68,109.57,109.66,20871.0,82.5809,82.5959,82.5131,82.5809,20871.0
2018-11-27 11:10:00,109.71,109.75,109.64,109.66,19275.0,82.6185,82.6486,82.5658,82.5809,19275.0
2018-11-27 11:15:00,109.65,109.65,109.58,109.61,14359.0,82.5733,82.5733,82.5206,82.5432,14359.0
2018-11-27 11:20:00,109.61,109.64,109.58,109.63,13216.0,82.5432,82.5658,82.5206,82.5583,13216.0
2018-11-27 11:25:00,109.65,109.73,109.6,109.7,13328.0,82.5733,82.6336,82.5357,82.611,13328.0
2018-11-27 11:30:00,109.7,109.78,109.67,109.69,12266.0,82.611,82.6712,82.5884,82.6035,12266.0
2018-11-27 11:35:00,109.69,109.78,109.69,109.74,10346.0,82.6035,82.6712,82.6035,82.6411,10346.0
2018-11-27 11:40:00,109.74,109.75,109.52,109.55,13205.0,82.6411,82.6486,82.4754,82.498,13205.0
2018-11-27 11:45:00,109.55,109.67,109.5,109.63,18360.0,82.498,82.5884,82.4604,82.5583,18360.0
2018-11-27 11:50:00,109.63,109.79,109.63,109.77,9629.0,82.5583,82.6788,82.5583,82.6637,9629.0
2018-11-27 11:55:00,109.78,109.85,109.66,109.67,10368.0,82.6712,82.724,82.5809,82.5884,10368.0
2018-11-27 12:00:00,109.66,109.66,109.61,109.62,6169.0,82.5809,82.5809,82.5432,82.5507,6169.0
2018-11-27 12:05:00,109.63,109.65,109.57,109.57,12309.0,82.5583,82.5733,82.5131,82.5131,12309.0
2018-11-27 12:10:00,109.56,109.57,109.47,109.47,13068.0,82.5056,82.5131,82.4378,82.4378,13068.0
2018-11-27 12:15:00,109.47,109.49,109.42,109.46,15782.0,82.4378,82.4529,82.4001,82.4303,15782.0
2018-11-27 12:20:00,109.43,109.5,109.43,109.47,6491.0,82.4077,82.4604,82.4077,82.4378,6491.0
2018-11-27 12:25:00,109.44,109.44,109.29,109.32,7485.0,82.4152,82.4152,82.3022,82.3248,7485.0
2018-11-27 12:30:00,109.35,109.41,109.33,109.41,8621.0,82.3474,82.3926,82.3324,82.3926,8621.0
2018-11-27 12:35:00,109.41,109.56,109.41,109.56,8924.0,82.3926,82.5056,82.3926,82.5056,8924.0
2018-11-27 12:40:00,109.57,109.66,109.56,109.6,9627.0,82.5131,82.5809,82.5056,82.5357,9627.0
2018-11-27 12:45:00,109.61,109.63,109.53,109.54,6178.0,82.5432,82.5583,82.483,82.4905,6178.0
2018-11-27 12:50:00,109.52,109.58,109.49,109.58,9675.0,82.4754,82.5206,82.4529,82.5206,9675.0
2018-11-27 12:55:00,109.58,109.66,109.56,109.64,10793.0,82.5206,82.5809,82.5056,82.5658,10793.0
2018-11-27 13:00:00,109.62,109.7,109.61,109.62,11881.0,82.5507,82.611,82.5432,82.5507,11881.0
2018-11-27 13:05:00,109.61,109.7,109.61,109.66,13193.0,82.5432,82.611,82.5432,82.5809,13193.0
2018-11-27 13:10:00,109.67,109.7,109.59,109.7,14699.0,82.5884,82.611,82.5282,82.611,14699.0
2018-11-27 13:15:00,109.71,109.81,109.57,109.69,26223.0,82.6185,82.6938,82.5131,82.6035,26223.0
2018-11-27 13:20:00,109.69,109.82,109.68,109.8,6455.0,82.6035,82.7014,82.5959,82.6863,6455.0
2018-11-27 13:25:00,109.79,109.89,109.76,109.89,8312.0,82.6788,82.7541,82.6562,82.7541,8312.0
2018-11-27 13:30:00,109.91,109.96,109.9,109.93,12980.0,82.7691,82.8068,82.7616,82.7842,12980.0
2018-11-27 13:35:00,109.93,110.13,109.93,109.99,38838.0,82.7842,82.9348,82.7842,82.8294,38838.0
2018-11-27 13:40:00,109.98,110.12,109.97,109.99,56845.0,82.8219,82.9273,82.8143,82.8294,56845.0
2018-11-27 13:45:00,109.99,110.05,109.93,109.94,10501.0,82.8294,82.8746,82.7842,82.7917,10501.0
2018-11-27 13:50:00,109.94,110.03,109.92,110.0,12443.0,82.7917,82.8595,82.7767,82.8369,12443.0
2018-11-27 13:55:00,109.98,110.11,109.98,110.11,11616.0,82.8219,82.9198,82.8219,82.9198,11616.0
2018-11-27 14:00:00,110.09,110.13,110.04,110.1,8295.0,82.9047,82.9348,82.867,82.9122,8295.0
2018-11-27 14:05:00,110.11,110.17,110.09,110.12,10908.0,82.9198,82.9649,82.9047,82.9273,10908.0
2018-11-27 14:10:00,110.13,110.24,110.11,110.19,18694.0,82.9348,83.0176,82.9198,82.98,18694.0
2018-11-27 14:15:00,110.19,110.2,110.07,110.09,22390.0,82.98,82.9875,82.8896,82.9047,22390.0
2018-11-27 14:20:00,110.08,110.32,110.07,110.31,29584.0,82.8972,83.0779,82.8896,83.0704,29584.0
2018-11-27 14:25:00,110.33,110.33,110.18,110.19,18938.0,83.0854,83.0854,82.9725,82.98,18938.0
2018-11-27 14:30:00,110.18,110.32,110.18,110.32,22213.0,82.9725,83.0779,82.9725,83.0779,22213.0
2018-11-27 14:35:00,110.33,110.38,110.24,110.29,19910.0,83.0854,83.1231,83.0176,83.0553,19910.0
2018-11-27 14:40:00,110.28,110.35,110.28,110.34,16297.0,83.0478,83.1005,83.0478,83.093,16297.0
2018-11-27 14:45:00,110.35,110.39,110.32,110.35,12357.0,83.1005,83.1306,83.0779,83.1005,12357.0
2018-11-27 14:50:00,110.35,110.4,110.29,110.32,16661.0,83.1005,83.1381,83.0553,83.0779,16661.0
2018-11-27 14:55:00,110.33,110.36,110.15,110.17,22050.0,83.0854,83.108,82.9499,82.9649,22050.0
2018-11-27 15:00:00,110.17,110.23,110.14,110.23,37852.0,82.9649,83.0101,82.9423,83.0101,37852.0
2018-11-27 15:05:00,110.22,110.24,110.11,110.12,16952.0,83.0026,83.0176,82.9198,82.9273,16952.0
2018-11-27 15:10:00,110.11,110.16,110.11,110.12,29054.0,82.9198,82.9574,82.9198,82.9273,29054.0
2018-11-27 15:15:00,110.13,110.16,110.05,110.13,29102.0,82.9348,82.9574,82.8746,82.9348,29102.0
2018-11-27 15:20:00,110.14,110.22,110.11,110.22,17636.0,82.9423,83.0026,82.9198,83.0026,17636.0
2018-11-27 15:25:00,110.23,110.31,110.16,110.2,27224.0,83.0101,83.0704,82.9574,82.9875,27224.0
2018-11-27 15:30:00,110.19,110.2,110.1,110.2,35082.0,82.98,82.9875,82.9122,82.9875,35082.0
2018-11-27 15:35:00,110.19,110.3,110.18,110.23,23842.0,82.98,83.0628,82.9725,83.0101,23842.0
2018-11-27 15:40:00,110.24,110.34,110.24,110.33,25866.0,83.0176,83.093,83.0176,83.0854,25866.0
2018-11-27 15:45:00,110.32,110.42,110.22,110.4,37343.0,83.0779,83.1532,83.0026,83.1381,37343.0
2018-11-27 15:50:00,110.41,110.41,110.32,110.36,52334.0,83.1457,83.1457,83.0779,83.108,52334.0
2018-11-27 15:55:00,110.36,110.51,110.36,110.48,134432.0,83.108,83.221,83.108,83.1984,134432.0
2018-11-28 09:30:00,110.7,110.82,110.18,110.55,25520.0,83.3641,83.4544,82.9725,83.2511,25520.0
2018-11-28 09:35:00,110.61,110.89,110.52,110.88,11658.0,83.2963,83.5071,83.2285,83.4996,11658.0
2018-11-28 09:40:00,110.88,110.91,110.68,110.84,11894.0,83.4996,83.5222,83.349,83.4695,11894.0
2018-11-28 09:45:00,110.83,110.87,110.72,110.81,16473.0,83.462,83.4921,83.3791,83.4469,16473.0
2018-11-28 09:50:00,110.8,111.02,110.79,110.91,10788.0,83.4394,83.605,83.4318,83.5222,10788.0
2018-11-28 09:55:00,110.9,111.12,110.88,111.09,11967.0,83.5147,83.6803,83.4996,83.6578,11967.0
2018-11-28 10:00:00,111.07,111.13,110.97,111.01,17906.0,83.6427,83.6879,83.5674,83.5975,17906.0
2018-11-28 10:05:00,111.01,111.33,111.01,111.31,22606.0,83.5975,83.8385,83.5975,83.8234,22606.0
2018-11-28 10:10:00,111.32,111.32,111.1,111.18,32483.0,83.831,83.831,83.6653,83.7255,32483.0
2018-11-28 10:15:00,111.18,111.2,111.04,111.05,21249.0,83.7255,83.7406,83.6201,83.6276,21249.0
2018-11-28 10:20:00,111.07,111.14,111.0,111.04,16192.0,83.6427,83.6954,83.59,83.6201,16192.0
2018-11-28 10:25:00,111.04,111.1,110.96,110.96,15573.0,83.6201,83.6653,83.5599,83.5599,15573.0
2018-11-28 10:30:00,110.94,111.07,110.91,111.04,23532.0,83.5448,83.6427,83.5222,83.6201,23532.0
2018-11-28 10:35:00,111.04,111.17,111.04,111.1,10975.0,83.6201,83.718,83.6201,83.6653,10975.0
2018-11-28 10:40:00,111.07,111.25,111.04,111.25,6799.0,83.6427,83.7782,83.6201,83.7782,6799.0
2018-11-28 10:45:00,111.28,111.37,111.24,111.3,23583.0,83.8008,83.8686,83.7707,83.8159,23583.0
2018-11-28 10:50:00,111.3,111.43,111.29,111.43,18391.0,83.8159,83.9138,83.8084,83.9138,18391.0
2018-11-28 10:55:00,111.4,111.46,111.31,111.44,14670.0,83.8912,83.9364,83.8234,83.9213,14670.0
2018-11-28 11:00:00,111.44,111.51,111.36,111.45,33870.0,83.9213,83.974,83.8611,83.9289,33870.0
2018-11-28 11:05:00,111.46,111.53,111.4,111.49,14181.0,83.9364,83.9891,83.8912,83.959,14181.0
2018-11-28 11:10:00,111.48,111.49,111.4,111.44,29076.0,83.9514,83.959,83.8912,83.9213,29076.0
2018-11-28 11:15:00,111.44,111.52,111.43,111.44,25804.0,83.9213,83.9816,83.9138,83.9213,25804.0
2018-11-28 11:20:00,111.45,111.62,111.41,111.61,21472.0,83.9289,84.0569,83.8987,84.0493,21472.0
2018-11-28 11:25:00,111.61,111.65,111.56,111.6,23913.0,84.0493,84.0795,84.0117,84.0418,23913.0
2018-11-28 11:30:00,111.58,111.66,111.52,111.63,28457.0,84.0268,84.087,83.9816,84.0644,28457.0
2018-11-28 11:35:00,111.63,111.64,111.44,111.47,21014.0,84.0644,84.0719,83.9213,83.9439,21014.0
2018-11-28 11:40:00,111.43,111.45,111.39,111.42,8836.0,83.9138,83.9289,83.8837,83.9063,8836.0
2018-11-28 11:45:00,111.42,111.47,111.37,111.43,9579.0,83.9063,83.9439,83.8686,83.9138,9579.0
2018-11-28 11:50:00,111.44,111.55,111.43,111.45,6232.0,83.9213,84.0042,83.9138,83.9289,6232.0
2018-11-28 11:55:00,111.41,111.42,111.29,111.41,13453.0,83.8987,83.9063,83.8084,83.8987,13453.0
2018-11-28 12:00:00,111.42,112.04,111.42,112.0,17687.0,83.9063,84.3732,83.9063,84.343,17687.0
2018-11-28 12:05:00,112.03,112.29,112.03,112.25,11818.0,84.3656,84.5614,84.3656,84.5313,11818.0
2018-11-28 12:10:00,112.29,112.3,112.07,112.26,13159.0,84.5614,84.569,84.3958,84.5388,13159.0
2018-11-28 12:15:00,112.3,112.37,112.08,112.13,6986.0,84.569,84.6217,84.4033,84.4409,6986.0
2018-11-28 12:20:00,112.12,112.25,111.98,112.03,9305.0,84.4334,84.5313,84.328,84.3656,9305.0
2018-11-28 12:25:00,112.01,112.01,111.74,111.81,6335.0,84.3506,84.3506,84.1472,84.2,6335.0
2018-11-28 12:30:00,111.85,111.9,111.76,111.86,10840.0,84.2301,84.2677,84.1623,84.2376,10840.0
2018-11-28 12:35:00,111.86,111.9,111.71,111.79,3700.0,84.2376,84.2677,84.1247,84.1849,3700.0
2018-11-28 12:40:00,111.77,111.79,111.68,111.77,5332.0,84.1698,84.1849,84.1021,84.1698,5332.0
2018-11-28 12:45:00,111.74,111.8,111.63,111.69,7098.0,84.1472,84.1924,84.0644,84.1096,7098.0
2018-11-28 12:50:00,111.68,111.78,111.66,111.77,8771.0,84.1021,84.1774,84.087,84.1698,8771.0
2018-11-28 12:55:00,111.76,111.82,111.72,111.76,13438.0,84.1623,84.2075,84.1322,84.1623,13438.0
2018-11-28 13:00:00,111.76,111.79,111.69,111.73,33169.0,84.1623,84.1849,84.1096,84.1397,33169.0
2018-11-28 13:05:00,111.74,111.89,111.72,111.85,14147.0,84.1472,84.2602,84.1322,84.2301,14147.0
2018-11-28 13:10:00,111.84,111.91,111.77,111.89,12800.0,84.2225,84.2753,84.1698,84.2602,12800.0
2018-11-28 13:15:00,111.88,111.9,111.82,111.86,14912.0,84.2527,84.2677,84.2075,84.2376,14912.0
2018-11-28 13:20:00,111.86,111.86,111.62,111.62,12294.0,84.2376,84.2376,84.0569,84.0569,12294.0
2018-11-28 13:25:00,111.6,111.68,111.56,111.68,12875.0,84.0418,84.1021,84.0117,84.1021,12875.0
2018-11-28 13:30:00,111.69,111.82,111.69,111.76,14015.0,84.1096,84.2075,84.1096,84.1623,14015.0
2018-11-28 13:35:00,111.76,111.82,111.74,111.82,10767.0,84.1623,84.2075,84.1472,84.2075,10767.0
2018-11-28 13:40:00,111.81,111.89,111.72,111.72,15699.0,84.2,84.2602,84.1322,84.1322,15699.0
2018-11-28 13:45:00,111.73,111.83,111.72,111.81,9400.0,84.1397,84.215,84.1322,84.2,9400.0
2018-11-28 13:50:00,111.82,111.83,111.76,111.8,13304.0,84.2075,84.215,84.1623,84.1924,13304.0
2018-11-28 13:55:00,111.81,111.83,111.73,111.73,22557.0,84.2,84.215,84.1397,84.1397,22557.0
2018-11-28 14:00:00,111.72,111.84,111.7,111.82,11659.0,84.1322,84.2225,84.1171,84.2075,11659.0
2018-11-28 14:05:00,111.81,111.85,111.72,111.82,18990.0,84.2,84.2301,84.1322,84.2075,18990.0
2018-11-28 14:10:00,111.83,111.9,111.83,111.85,7600.0,84.215,84.2677,84.215,84.2301,7600.0
2018-11-28 14:15:00,111.87,111.88,111.82,111.84,15511.0,84.2451,84.2527,84.2075,84.2225,15511.0
2018-11-28 14:20:00,111.84,111.85,111.65,111.72,11587.0,84.2225,84.2301,84.0795,84.1322,11587.0
2018-11-28 14:25:00,111.7,111.84,111.7,111.81,7333.0,84.1171,84.2225,84.1171,84.2,7333.0
2018-11-28 14:30:00,111.79,111.8,111.68,111.71,8157.0,84.1849,84.1924,84.1021,84.1247,8157.0
2018-11-28 14:35:00,111.7,111.72,111.65,111.66,9215.0,84.1171,84.1322,84.0795,84.087,9215.0
2018-11-28 14:40:00,111.65,111.72,111.63,111.71,8436.0,84.0795,84.1322,84.0644,84.1247,8436.0
2018-11-28 14:45:00,111.71,111.75,111.66,111.67,20109.0,84.1247,84.1548,84.087,84.0945,20109.0
2018-11-28 14:50:00,111.66,111.67,111.62,111.64,10324.0,84.087,84.0945,84.0569,84.0719,10324.0
2018-11-28 14:55:00,111.62,111.62,111.47,111.47,5929.0,84.0569,84.0569,83.9439,83.9439,5929.0
2018-11-28 15:00:00,111.46,111.5,111.4,111.45,21734.0,83.9364,83.9665,83.8912,83.9289,21734.0
2018-11-28 15:05:00,111.47,111.6,111.46,111.53,13783.0,83.9439,84.0418,83.9364,83.9891,13783.0
2018-11-28 15:10:00,111.52,111.61,111.43,111.6,19393.0,83.9816,84.0493,83.9138,84.0418,19393.0
2018-11-28 15:15:00,111.6,111.63,111.55,111.55,8366.0,84.0418,84.0644,84.0042,84.0042,8366.0
2018-11-28 15:20:00,111.55,111.62,111.54,111.55,10013.0,84.0042,84.0569,83.9966,84.0042,10013.0
2018-11-28 15:25:00,111.56,111.62,111.52,111.62,12419.0,84.0117,84.0569,83.9816,84.0569,12419.0
2018-11-28 15:30:00,111.61,111.77,111.53,111.75,12499.0,84.0493,84.1698,83.9891,84.1548,12499.0
2018-11-28 15:35:00,111.76,111.88,111.75,111.87,36765.0,84.1623,84.2527,84.1548,84.2451,36765.0
2018-11-28 15:40:00,111.86,112.0,111.85,111.92,32141.0,84.2376,84.343,84.2301,84.2828,32141.0
2018-11-28 15:45:00,111.92,112.2,111.92,112.19,67535.0,84.2828,84.4937,84.2828,84.4861,67535.0
2018-11-28 15:50:00,112.18,112.24,112.05,112.07,41499.0,84.4786,84.5238,84.3807,84.3958,41499.0
2018-11-28 15:55:00,112.07,112.14,112.04,112.12,94147.0,84.3958,84.4485,84.3732,84.4334,94147.0
2018-11-29 09:30:00,112.16,112.32,111.5,111.97,21875.0,84.4635,84.584,83.9665,84.3204,21875.0
2018-11-29 09:35:00,111.92,112.2,111.92,112.2,10369.0,84.2828,84.4937,84.2828,84.4937,10369.0
2018-11-29 09:40:00,112.13,112.25,112.09,112.15,37859.0,84.4409,84.5313,84.4108,84.456,37859.0
2018-11-29 09:45:00,112.18,112.32,112.08,112.14,8511.0,84.4786,84.584,84.4033,84.4485,8511.0
2018-11-29 09:50:00,112.1,112.23,112.07,112.21,12764.0,84.4183,84.5162,84.3958,84.5012,12764.0
2018-11-29 09:55:00,112.2,112.45,112.13,112.38,11199.0,84.4937,84.6819,84.4409,84.6292,11199.0
2018-11-29 10:00:00,112.45,112.59,112.13,112.36,17845.0,84.6819,84.7873,84.4409,84.6141,17845.0
2018-11-29 10:05:00,112.38,112.45,112.29,112.45,14968.0,84.6292,84.6819,84.5614,84.6819,14968.0
2018-11-29 10:10:00,112.5,112.51,112.37,112.51,18757.0,84.7196,84.7271,84.6217,84.7271,18757.0
2018-11-29 10:15:00,112.52,112.62,112.41,112.45,17853.0,84.7346,84.8099,84.6518,84.6819,17853.0
2018-11-29 10:20:00,112.45,112.49,112.32,112.49,11240.0,84.6819,84.712,84.584,84.712,11240.0
2018-11-29 10:25:00,112.47,112.47,112.33,112.42,14007.0,84.697,84.697,84.5915,84.6593,14007.0
2018-11-29 10:30:00,112.4,112.69,112.4,112.59,24363.0,84.6443,84.8627,84.6443,84.7873,24363.0
2018-11-29 10:35:00,112.57,112.82,112.57,112.75,21610.0,84.7723,84.9606,84.7723,84.9078,21610.0
2018-11-29 10:40:00,112.75,112.87,112.68,112.73,20581.0,84.9078,84.9982,84.8551,84.8928,20581.0
2018-11-29 10:45:00,112.73,112.87,112.73,112.81,16393.0,84.8928,84.9982,84.8928,84.953,16393.0
2018-11-29 10:50:00,112.83,112.87,112.74,112.8,17368.0,84.9681,84.9982,84.9003,84.9455,17368.0
2018-11-29 10:55:00,112.79,112.86,112.71,112.85,41037.0,84.938,84.9907,84.8777,84.9831,41037.0
2018-11-29 11:00:00,112.85,112.85,112.73,112.75,36431.0,84.9831,84.9831,84.8928,84.9078,36431.0
2018-11-29 11:05:00,112.75,112.75,112.49,112.57,19678.0,84.9078,84.9078,84.712,84.7723,19678.0
2018-11-29 11:10:00,112.59,112.6,112.36,112.43,18511.0,84.7873,84.7949,84.6141,84.6669,18511.0
2018-11-29 11:15:00,112.41,112.47,112.25,112.39,51065.0,84.6518,84.697,84.5313,84.6367,51065.0
2018-11-29 11:20:00,112.39,112.68,112.38,112.68,25394.0,84.6367,84.8551,84.6292,84.8551,25394.0
2018-11-29 11:25:00,112.7,112.85,112.61,112.84,13375.0,84.8702,84.9831,84.8024,84.9756,13375.0
2018-11-29 11:30:00,112.84,112.9,112.52,112.52,12327.0,84.9756,85.0208,84.7346,84.7346,12327.0
2018-11-29 11:35:00,112.52,112.57,112.4,112.57,13747.0,84.7346,84.7723,84.6443,84.7723,13747.0
2018-11-29 11:40:00,112.61,112.62,112.51,112.59,8829.0,84.8024,84.8099,84.7271,84.7873,8829.0
2018-11-29 11:45:00,112.58,112.67,112.57,112.58,9717.0,84.7798,84.8476,84.7723,84.7798,9717.0
2018-11-29 11:50:00,112.57,112.75,112.52,112.72,16839.0,84.7723,84.9078,84.7346,84.8852,16839.0
2018-11-29 11:55:00,112.73,112.93,112.57,112.91,15691.0,84.8928,85.0434,84.7723,85.0283,15691.0
2018-11-29 12:00:00,112.9,112.98,112.85,112.9,10997.0,85.0208,85.081,84.9831,85.0208,10997.0
2018-11-29 12:05:00,112.88,112.95,112.86,112.95,13115.0,85.0057,85.0584,84.9907,85.0584,13115.0
2018-11-29 12:10:00,112.94,112.95,112.88,112.9,9021.0,85.0509,85.0584,85.0057,85.0208,9021.0
2018-11-29 12:15:00,112.9,113.01,112.88,112.98,9692.0,85.0208,85.1036,85.0057,85.081,9692.0
2018-11-29 12:20:00,112.98,113.07,112.96,113.01,7333.0,85.081,85.1488,85.066,85.1036,7333.0
2018-11-29 12:25:00,112.99,113.04,112.99,112.99,7835.0,85.0886,85.1262,85.0886,85.0886,7835.0
2018-11-29 12:30:00,113.0,113.07,113.0,113.02,7651.0,85.0961,85.1488,85.0961,85.1112,7651.0
2018-11-29 12:35:00,113.0,113.07,112.99,113.05,16428.0,85.0961,85.1488,85.0886,85.1338,16428.0
2018-11-29 12:40:00,113.07,113.22,113.07,113.2,17154.0,85.1488,85.2618,85.1488,85.2467,17154.0
2018-11-29 12:45:00,113.2,113.34,113.18,113.28,22740.0,85.2467,85.3521,85.2317,85.307,22740.0
2018-11-29 12:50:00,113.31,113.37,113.3,113.3,8389.0,85.3296,85.3747,85.322,85.322,8389.0
2018-11-29 12:55:00,113.32,113.32,113.23,113.28,62555.0,85.3371,85.3371,85.2693,85.307,62555.0
2018-11-29 13:00:00,113.29,113.34,113.23,113.23,26468.0,85.3145,85.3521,85.2693,85.2693,26468.0
2018-11-29 13:05:00,113.26,113.28,113.17,113.17,38009.0,85.2919,85.307,85.2241,85.2241,38009.0
2018-11-29 13:10:00,113.17,113.19,113.12,113.17,9549.0,85.2241,85.2392,85.1865,85.2241,9549.0
2018-11-29 13:15:00,113.18,113.26,113.15,113.26,12126.0,85.2317,85.2919,85.2091,85.2919,12126.0
2018-11-29 13:20:00,113.25,113.26,113.11,113.14,26493.0,85.2844,85.2919,85.1789,85.2015,26493.0
2018-11-29 13:25:00,113.13,113.15,113.06,113.08,8038.0,85.194,85.2091,85.1413,85.1563,8038.0
2018-11-29 13:30:00,113.08,113.2,113.08,113.15,18507.0,85.1563,85.2467,85.1563,85.2091,18507.0
2018-11-29 13:35:00,113.15,113.19,113.1,113.17,14248.0,85.2091,85.2392,85.1714,85.2241,14248.0
2018-11-29 13:40:00,113.19,113.19,113.12,113.19,7819.0,85.2392,85.2392,85.1865,85.2392,7819.0
2018-11-29 13:45:00,113.16,113.25,113.15,113.24,17295.0,85.2166,85.2844,85.2091,85.2768,17295.0
2018-11-29 13:50:00,113.23,113.25,113.18,113.21,14943.0,85.2693,85.2844,85.2317,85.2542,14943.0
2018-11-29 13:55:00,113.22,113.24,113.15,113.22,20091.0,85.2618,85.2768,85.2091,85.2618,20091.0
2018-11-29 14:00:00,113.2,113.23,113.08,113.08,12699.0,85.2467,85.2693,85.1563,85.1563,12699.0
2018-11-29 14:05:00,113.07,113.1,112.99,113.0,16492.0,85.1488,85.1714,85.0886,85.0961,16492.0
2018-11-29 14:10:00,113.0,113.27,112.99,113.27,33045.0,85.0961,85.2994,85.0886,85.2994,33045.0
2018-11-29 14:15:00,113.24,113.32,113.22,113.28,16881.0,85.2768,85.3371,85.2618,85.307,16881.0
2018-11-29 14:20:00,113.29,113.29,113.16,113.16,14343.0,85.3145,85.3145,85.2166,85.2166,14343.0
2018-11-29 14:25:00,113.17,113.23,113.14,113.22,16651.0,85.2241,85.2693,85.2015,85.2618,16651.0
2018-11-29 14:30:00,113.22,113.3,113.17,113.27,15054.0,85.2618,85.322,85.2241,85.2994,15054.0
2018-11-29 14:35:00,113.28,113.29,113.11,113.11,20348.0,85.307,85.3145,85.1789,85.1789,20348.0
2018-11-29 14:40:00,113.13,113.14,113.1,113.14,17664.0,85.194,85.2015,85.1714,85.2015,17664.0
2018-11-29 14:45:00,113.16,113.17,113.13,113.16,16205.0,85.2166,85.2241,85.194,85.2166,16205.0
2018-11-29 14:50:00,113.17,113.31,113.16,113.2,15573.0,85.2241,85.3296,85.2166,85.2467,15573.0
2018-11-29 14:55:00,113.2,113.31,113.2,113.3,13546.0,85.2467,85.3296,85.2467,85.322,13546.0
2018-11-29 15:00:00,113.3,113.33,113.2,113.26,14098.0,85.322,85.3446,85.2467,85.2919,14098.0
2018-11-29 15:05:00,113.25,113.28,113.23,113.25,12776.0,85.2844,85.307,85.2693,85.2844,12776.0
2018-11-29 15:10:00,113.24,113.27,113.15,113.18,13545.0,85.2768,85.2994,85.2091,85.2317,13545.0
2018-11-29 15:15:00,113.19,113.25,113.15,113.21,24654.0,85.2392,85.2844,85.2091,85.2542,24654.0
2018-11-29 15:20:00,113.21,113.23,113.12,113.13,19565.0,85.2542,85.2693,85.1865,85.194,19565.0
2018-11-29 15:25:00,113.13,113.35,113.12,113.33,55601.0,85.194,85.3597,85.1865,85.3446,55601.0
2018-11-29 15:30:00,113.33,113.35,113.22,113.29,90344.0,85.3446,85.3597,85.2618,85.3145,90344.0
2018-11-29 15:35:00,113.28,113.28,113.01,113.09,96570.0,85.307,85.307,85.1036,85.1639,96570.0
2018-11-29 15:40:00,113.09,113.17,113.0,113.17,59080.0,85.1639,85.2241,85.0961,85.2241,59080.0
2018-11-29 15:45:00,113.16,113.16,113.04,113.07,48144.0,85.2166,85.2166,85.1262,85.1488,48144.0
2018-11-29 15:50:00,113.07,113.1,112.99,113.09,58684.0,85.1488,85.1714,85.0886,85.1639,58684.0
2018-11-29 15:55:00,113.08,113.09,112.97,113.01,115720.0,85.1563,85.1639,85.0735,85.1036,115720.0
2018-11-30 09:30:00,113.3,113.76,113.3,113.63,27986.0,85.322,85.6684,85.322,85.5705,27986.0
2018-11-30 09:35:00,113.6,113.67,113.43,113.58,8406.0,85.5479,85.6007,85.4199,85.5329,8406.0
2018-11-30 09:40:00,113.62,114.09,113.62,114.06,21686.0,85.563,85.9169,85.563,85.8943,21686.0
2018-11-30 09:45:00,114.06,114.06,113.81,113.9,16414.0,85.8943,85.8943,85.7061,85.7739,16414.0
2018-11-30 09:50:00,113.95,114.12,113.95,114.03,14146.0,85.8115,85.9395,85.8115,85.8718,14146.0
2018-11-30 09:55:00,114.03,114.17,114.03,114.1,43415.0,85.8718,85.9772,85.8718,85.9245,43415.0
2018-11-30 10:00:00,114.12,114.21,113.96,113.99,41122.0,85.9395,86.0073,85.819,85.8416,41122.0
2018-11-30 10:05:00,113.97,113.97,113.82,113.89,28982.0,85.8266,85.8266,85.7136,85.7663,28982.0
2018-11-30 10:10:00,113.88,113.88,113.65,113.65,37557.0,85.7588,85.7588,85.5856,85.5856,37557.0
2018-11-30 10:15:00,113.66,113.8,113.25,113.31,49506.0,85.5931,85.6986,85.2844,85.3296,49506.0
2018-11-30 10:20:00,113.31,113.44,113.21,113.21,44141.0,85.3296,85.4274,85.2542,85.2542,44141.0
2018-11-30 10:25:00,113.21,113.25,113.08,113.15,27138.0,85.2542,85.2844,85.1563,85.2091,27138.0
2018-11-30 10:30:00,113.13,113.13,112.91,112.95,33826.0,85.194,85.194,85.0283,85.0584,33826.0
2018-11-30 10:35:00,112.93,112.94,112.75,112.87,14678.0,85.0434,85.0509,84.9078,84.9982,14678.0
2018-11-30 10:40:00,112.87,112.94,112.76,112.89,11854.0,84.9982,85.0509,84.9154,85.0133,11854.0
2018-11-30 10:45:00,112.88,112.91,112.84,112.84,14056.0,85.0057,85.0283,84.9756,84.9756,14056.0
2018-11-30 10:50:00,112.84,112.85,112.77,112.85,18712.0,84.9756,84.9831,84.9229,84.9831,18712.0
2018-11-30 10:55:00,112.83,113.08,112.82,113.0,10301.0,84.9681,85.1563,84.9606,85.0961,10301.0
2018-11-30 11:00:00,113.0,113.05,113.0,113.05,10717.0,85.0961,85.1338,85.0961,85.1338,10717.0
2018-11-30 11:05:00,113.06,113.14,113.06,113.11,22386.0,85.1413,85.2015,85.1413,85.1789,22386.0
2018-11-30 11:10:00,113.11,113.14,113.08,113.11,15854.0,85.1789,85.2015,85.1563,85.1789,15854.0
2018-11-30 11:15:00,113.1,113.11,112.84,112.85,19549.0,85.1714,85.1789,84.9756,84.9831,19549.0
2018-11-30 11:20:00,112.84,113.02,112.8,113.0,14539.0,84.9756,85.1112,84.9455,85.0961,14539.0
2018-11-30 11:25:00,113.02,113.04,112.98,113.04,22191.0,85.1112,85.1262,85.081,85.1262,22191.0
2018-11-30 11:30:00,113.01,113.07,112.96,113.06,53014.0,85.1036,85.1488,85.066,85.1413,53014.0
2018-11-30 11:35:00,113.05,113.17,112.94,113.17,15374.0,85.1338,85.2241,85.0509,85.2241,15374.0
2018-11-30 11:40:00,113.17,113.17,113.06,113.08,7582.0,85.2241,85.2241,85.1413,85.1563,7582.0
2018-11-30 11:45:00,113.07,113.07,112.98,113.04,10856.0,85.1488,85.1488,85.081,85.1262,10856.0
2018-11-30 11:50:00,113.07,113.09,113.02,113.07,27812.0,85.1488,85.1639,85.1112,85.1488,27812.0
2018-11-30 11:55:00,113.06,113.07,112.85,112.85,18377.0,85.1413,85.1488,84.9831,84.9831,18377.0
2018-11-30 12:00:00,112.86,112.91,112.82,112.88,13403.0,84.9907,85.0283,84.9606,85.0057,13403.0
2018-11-30 12:05:00,112.84,112.85,112.71,112.83,11886.0,84.9756,84.9831,84.8777,84.9681,11886.0
2018-11-30 12:10:00,112.82,112.87,112.81,112.87,10533.0,84.9606,84.9982,84.953,84.9982,10533.0
2018-11-30 12:15:00,112.87,113.01,112.87,113.0,26331.0,84.9982,85.1036,84.9982,85.0961,26331.0
2018-11-30 12:20:00,113.0,113.02,112.97,112.98,9130.0,85.0961,85.1112,85.0735,85.081,9130.0
2018-11-30 12:25:00,112.98,113.12,112.92,113.11,12017.0,85.081,85.1865,85.0359,85.1789,12017.0
2018-11-30 12:30:00,113.12,113.14,113.08,113.12,10381.0,85.1865,85.2015,85.1563,85.1865,10381.0
2018-11-30 12:35:00,113.11,113.22,113.07,113.22,21350.0,85.1789,85.2618,85.1488,85.2618,21350.0
2018-11-30 12:40:00,113.21,113.22,113.09,113.18,19460.0,85.2542,85.2618,85.1639,85.2317,19460.0
2018-11-30 12:45:00,113.17,113.4,113.16,113.4,68018.0,85.2241,85.3973,85.2166,85.3973,68018.0
2018-11-30 12:50:00,113.39,113.41,113.24,113.29,66991.0,85.3898,85.4049,85.2768,85.3145,66991.0
2018-11-30 12:55:00,113.29,113.29,113.19,113.23,20082.0,85.3145,85.3145,85.2392,85.2693,20082.0
2018-11-30 13:00:00,113.24,113.28,113.23,113.26,16108.0,85.2768,85.307,85.2693,85.2919,16108.0
2018-11-30 13:05:00,113.25,113.34,113.25,113.28,12803.0,85.2844,85.3521,85.2844,85.307,12803.0
2018-11-30 13:10:00,113.28,113.33,113.28,113.29,18954.0,85.307,85.3446,85.307,85.3145,18954.0
2018-11-30 13:15:00,113.28,113.28,113.2,113.27,31045.0,85.307,85.307,85.2467,85.2994,31045.0
2018-11-30 13:20:00,113.26,113.43,113.26,113.39,20513.0,85.2919,85.4199,85.2919,85.3898,20513.0
2018-11-30 13:25:00,113.38,113.38,113.24,113.25,9582.0,85.3823,85.3823,85.2768,85.2844,9582.0
2018-11-30 13:30:00,113.25,113.42,113.23,113.32,18021.0,85.2844,85.4124,85.2693,85.3371,18021.0
2018-11-30 13:35:00,113.32,113.37,113.29,113.33,12419.0,85.3371,85.3747,85.3145,85.3446,12419.0
2018-11-30 13:40:00,113.33,113.37,113.29,113.37,15906.0,85.3446,85.3747,85.3145,85.3747,15906.0
2018-11-30 13:45:00,113.36,113.39,113.3,113.39,9344.0,85.3672,85.3898,85.322,85.3898,9344.0
2018-11-30 13:50:00,113.39,113.54,113.39,113.49,10984.0,85.3898,85.5028,85.3898,85.4651,10984.0
2018-11-30 13:55:00,113.52,113.71,113.52,113.71,8629.0,85.4877,85.6308,85.4877,85.6308,8629.0
2018-11-30 14:00:00,113.71,113.72,113.63,113.66,15069.0,85.6308,85.6383,85.5705,85.5931,15069.0
2018-11-30 14:05:00,113.67,113.69,113.54,113.54,17826.0,85.6007,85.6157,85.5028,85.5028,17826.0
2018-11-30 14:10:00,113.55,113.7,113.54,113.68,14035.0,85.5103,85.6232,85.5028,85.6082,14035.0
2018-11-30 14:15:00,113.68,113.72,113.63,113.7,19676.0,85.6082,85.6383,85.5705,85.6232,19676.0
2018-11-30 14:20:00,113.7,113.9,113.63,113.88,31851.0,85.6232,85.7739,85.5705,85.7588,31851.0
2018-11-30 14:25:00,113.89,113.93,113.81,113.92,24534.0,85.7663,85.7965,85.7061,85.7889,24534.0
2018-11-30 14:30:00,113.92,113.96,113.8,113.84,36614.0,85.7889,85.819,85.6986,85.7287,36614.0
2018-11-30 14:35:00,113.85,113.94,113.83,113.83,21497.0,85.7362,85.804,85.7211,85.7211,21497.0
2018-11-30 14:40:00,113.84,113.92,113.84,113.87,16728.0,85.7287,85.7889,85.7287,85.7513,16728.0
2018-11-30 14:45:00,113.87,113.96,113.85,113.95,30109.0,85.7513,85.819,85.7362,85.8115,30109.0
2018-11-30 14:50:00,113.95,113.98,113.89,113.91,53175.0,85.8115,85.8341,85.7663,85.7814,53175.0
2018-11-30 14:55:00,113.91,113.96,113.89,113.91,28915.0,85.7814,85.819,85.7663,85.7814,28915.0
2018-11-30 15:00:00,113.92,113.97,113.89,113.96,15023.0,85.7889,85.8266,85.7663,85.819,15023.0
2018-11-30 15:05:00,113.97,114.01,113.91,114.0,27256.0,85.8266,85.8567,85.7814,85.8492,27256.0
2018-11-30 15:10:00,114.01,114.01,113.91,113.91,15502.0,85.8567,85.8567,85.7814,85.7814,15502.0
2018-11-30 15:15:00,113.91,114.04,113.89,114.02,23393.0,85.7814,85.8793,85.7663,85.8642,23393.0
2018-11-30 15:20:00,114.03,114.21,114.01,114.18,53228.0,85.8718,86.0073,85.8567,85.9847,53228.0
2018-11-30 15:25:00,114.18,114.29,114.15,114.27,47702.0,85.9847,86.0676,85.9621,86.0525,47702.0
2018-11-30 15:30:00,114.27,114.38,114.23,114.37,48534.0,86.0525,86.1353,86.0224,86.1278,48534.0
2018-11-30 15:35:00,114.36,114.41,114.3,114.4,52904.0,86.1203,86.1579,86.0751,86.1504,52904.0
2018-11-30 15:40:00,114.39,114.47,114.37,114.47,41393.0,86.1429,86.2031,86.1278,86.2031,41393.0
2018-11-30 15:45:00,114.46,114.78,114.43,114.78,123223.0,86.1956,86.4366,86.173,86.4366,123223.0
2018-11-30 15:50:00,114.77,114.79,114.65,114.69,116723.0,86.429,86.4441,86.3387,86.3688,116723.0
2018-11-30 15:55:00,114.69,114.95,114.69,114.9,246076.0,86.3688,86.5646,86.3688,86.5269,246076.0
2018-12-03 09:30:00,114.68,115.34,114.17,114.28,70177.0,86.3612,86.8583,85.9772,86.06,70177.0
2018-12-03 09:35:00,114.25,114.35,113.67,113.69,30646.0,86.0374,86.1127,85.6007,85.6157,30646.0
2018-12-03 09:40:00,113.68,113.8,113.37,113.43,22867.0,85.6082,85.6986,85.3747,85.4199,22867.0
2018-12-03 09:45:00,113.43,113.53,112.85,112.85,59102.0,85.4199,85.4952,84.9831,84.9831,59102.0
2018-12-03 09:50:00,112.83,112.95,112.17,112.39,71916.0,84.9681,85.0584,84.4711,84.6367,71916.0
2018-12-03 09:55:00,112.42,112.52,111.41,111.46,56852.0,84.6593,84.7346,83.8987,83.9364,56852.0
2018-12-03 10:00:00,111.41,112.24,111.34,112.03,87191.0,83.8987,84.5238,83.846,84.3656,87191.0
2018-12-03 10:05:00,112.09,112.2,111.63,111.84,38373.0,84.4108,84.4937,84.0644,84.2225,38373.0
2018-12-03 10:10:00,111.86,111.96,111.38,111.94,27822.0,84.2376,84.3129,83.8761,84.2979,27822.0
2018-12-03 10:15:00,111.88,111.94,111.66,111.66,29561.0,84.2527,84.2979,84.087,84.087,29561.0
2018-12-03 10:20:00,111.62,112.1,111.61,112.01,26754.0,84.0569,84.4183,84.0493,84.3506,26754.0
2018-12-03 10:25:00,112.04,112.13,111.74,111.78,13677.0,84.3732,84.4409,84.1472,84.1774,13677.0
2018-12-03 10:30:00,111.78,111.96,111.73,111.82,28587.0,84.1774,84.3129,84.1397,84.2075,28587.0
2018-12-03 10:35:00,111.81,111.95,111.7,111.86,36488.0,84.2,84.3054,84.1171,84.2376,36488.0
2018-12-03 10:40:00,111.87,112.02,111.83,111.92,30652.0,84.2451,84.3581,84.215,84.2828,30652.0
2018-12-03 10:45:00,111.89,111.92,111.78,111.85,22666.0,84.2602,84.2828,84.1774,84.2301,22666.0
2018-12-03 10:50:00,111.83,111.88,111.58,111.78,16105.0,84.215,84.2527,84.0268,84.1774,16105.0
2018-12-03 10:55:00,111.78,112.11,111.77,112.08,14243.0,84.1774,84.4259,84.1698,84.4033,14243.0
2018-12-03 11:00:00,112.11,112.2,111.98,112.2,16235.0,84.4259,84.4937,84.328,84.4937,16235.0
2018-12-03 11:05:00,112.18,112.34,112.18,112.27,12196.0,84.4786,84.5991,84.4786,84.5464,12196.0
2018-12-03 11:10:00,112.24,112.65,112.23,112.65,31504.0,84.5238,84.8325,84.5162,84.8325,31504.0
2018-12-03 11:15:00,112.65,112.93,112.63,112.88,14265.0,84.8325,85.0434,84.8175,85.0057,14265.0
2018-12-03 11:20:00,112.9,112.9,112.77,112.8,13232.0,85.0208,85.0208,84.9229,84.9455,13232.0
2018-12-03 11:25:00,112.79,112.83,112.53,112.65,18774.0,84.938,84.9681,84.7422,84.8325,18774.0
2018-12-03 11:30:00,112.66,112.81,112.64,112.64,8845.0,84.8401,84.953,84.825,84.825,8845.0
2018-12-03 11:35:00,112.64,112.64,112.43,112.47,6397.0,84.825,84.825,84.6669,84.697,6397.0
2018-12-03 11:40:00,112.43,112.45,112.26,112.29,14191.0,84.6669,84.6819,84.5388,84.5614,14191.0
2018-12-03 11:45:00,112.28,112.37,112.24,112.37,9369.0,84.5539,84.6217,84.5238,84.6217,9369.0
2018-12-03 11:50:00,112.37,112.39,112.27,112.3,10091.0,84.6217,84.6367,84.5464,84.569,10091.0
2018-12-03 11:55:00,112.32,112.55,112.26,112.54,17815.0,84.584,84.7572,84.5388,84.7497,17815.0
2018-12-03 12:00:00,112.55,112.85,112.55,112.83,29222.0,84.7572,84.9831,84.7572,84.9681,29222.0
2018-12-03 12:05:00,112.85,112.9,112.8,112.88,11296.0,84.9831,85.0208,84.9455,85.0057,11296.0
2018-12-03 12:10:00,112.9,112.9,112.68,112.84,22787.0,85.0208,85.0208,84.8551,84.9756,22787.0
2018-12-03 12:15:00,112.84,112.92,112.82,112.88,11298.0,84.9756,85.0359,84.9606,85.0057,11298.0
2018-12-03 12:20:00,112.86,112.9,112.81,112.89,18091.0,84.9907,85.0208,84.953,85.0133,18091.0
2018-12-03 12:25:00,112.9,113.04,112.9,113.04,19813.0,85.0208,85.1262,85.0208,85.1262,19813.0
2018-12-03 12:30:00,113.03,113.25,113.03,113.2,32840.0,85.1187,85.2844,85.1187,85.2467,32840.0
2018-12-03 12:35:00,113.2,113.2,113.07,113.12,18404.0,85.2467,85.2467,85.1488,85.1865,18404.0
2018-12-03 12:40:00,113.12,113.17,112.94,112.95,28489.0,85.1865,85.2241,85.0509,85.0584,28489.0
2018-12-03 12:45:00,112.97,113.05,112.96,112.98,18442.0,85.0735,85.1338,85.066,85.081,18442.0
2018-12-03 12:50:00,112.98,113.05,112.91,113.05,17392.0,85.081,85.1338,85.0283,85.1338,17392.0
2018-12-03 12:55:00,113.06,113.18,113.06,113.09,22648.0,85.1413,85.2317,85.1413,85.1639,22648.0
2018-12-03 13:00:00,113.1,113.12,113.01,113.08,23008.0,85.1714,85.1865,85.1036,85.1563,23008.0
2018-12-03 13:05:00,113.06,113.23,113.02,113.21,23256.0,85.1413,85.2693,85.1112,85.2542,23256.0
2018-12-03 13:10:00,113.23,113.38,113.23,113.34,27851.0,85.2693,85.3823,85.2693,85.3521,27851.0
2018-12-03 13:15:00,113.35,113.57,113.31,113.54,22799.0,85.3597,85.5253,85.3296,85.5028,22799.0
2018-12-03 13:20:00,113.54,113.66,113.5,113.58,13227.0,85.5028,85.5931,85.4726,85.5329,13227.0
2018-12-03 13:25:00,113.58,113.6,113.52,113.59,11567.0,85.5329,85.5479,85.4877,85.5404,11567.0
2018-12-03 13:30:00,113.6,113.61,113.51,113.51,8002.0,85.5479,85.5555,85.4802,85.4802,8002.0
2018-12-03 13:35:00,113.53,113.53,113.17,113.17,21223.0,85.4952,85.4952,85.2241,85.2241,21223.0
2018-12-03 13:40:00,113.19,113.19,113.07,113.14,17633.0,85.2392,85.2392,85.1488,85.2015,17633.0
2018-12-03 13:45:00,113.15,113.17,113.0,113.01,18758.0,85.2091,85.2241,85.0961,85.1036,18758.0
2018-12-03 13:50:00,113.0,113.11,113.0,113.02,11998.0,85.0961,85.1789,85.0961,85.1112,11998.0
2018-12-03 13:55:00,113.01,113.03,112.9,112.95,104813.0,85.1036,85.1187,85.0208,85.0584,104813.0
2018-12-03 14:00:00,112.97,113.41,112.92,112.95,84083.0,85.0735,85.4049,85.0359,85.0584,84083.0
2018-12-03 14:05:00,112.97,113.02,112.91,113.01,28613.0,85.0735,85.1112,85.0283,85.1036,28613.0
2018-12-03 14:10:00,113.0,113.05,112.97,113.0,22699.0,85.0961,85.1338,85.0735,85.0961,22699.0
2018-12-03 14:15:00,112.98,113.18,112.88,113.18,28045.0,85.081,85.2317,85.0057,85.2317,28045.0
2018-12-03 14:20:00,113.16,113.17,113.06,113.06,20053.0,85.2166,85.2241,85.1413,85.1413,20053.0
2018-12-03 14:25:00,113.07,113.15,113.05,113.09,31452.0,85.1488,85.2091,85.1338,85.1639,31452.0
2018-12-03 14:30:00,113.06,113.26,113.06,113.25,18595.0,85.1413,85.2919,85.1413,85.2844,18595.0
2018-12-03 14:35:00,113.26,113.31,113.15,113.27,50717.0,85.2919,85.3296,85.2091,85.2994,50717.0
2018-12-03 14:40:00,113.27,113.3,113.09,113.17,36730.0,85.2994,85.322,85.1639,85.2241,36730.0
2018-12-03 14:45:00,113.15,113.21,113.1,113.13,20857.0,85.2091,85.2542,85.1714,85.194,20857.0
2018-12-03 14:50:00,113.15,113.17,113.1,113.13,70547.0,85.2091,85.2241,85.1714,85.194,70547.0
2018-12-03 14:55:00,113.12,113.15,113.08,113.13,27101.0,85.1865,85.2091,85.1563,85.194,27101.0
2018-12-03 15:00:00,113.13,113.15,113.09,113.14,31807.0,85.194,85.2091,85.1639,85.2015,31807.0
2018-12-03 15:05:00,113.14,113.2,113.1,113.17,23798.0,85.2015,85.2467,85.1714,85.2241,23798.0
2018-12-03 15:10:00,113.18,113.4,113.18,113.39,25411.0,85.2317,85.3973,85.2317,85.3898,25411.0
2018-12-03 15:15:00,113.41,113.44,113.28,113.32,28454.0,85.4049,85.4274,85.307,85.3371,28454.0
2018-12-03 15:20:00,113.31,113.35,113.1,113.12,41056.0,85.3296,85.3597,85.1714,85.1865,41056.0
2018-12-03 15:25:00,113.1,113.12,113.05,113.1,80210.0,85.1714,85.1865,85.1338,85.1714,80210.0
2018-12-03 15:30:00,113.1,113.26,113.05,113.23,36926.0,85.1714,85.2919,85.1338,85.2693,36926.0
2018-12-03 15:35:00,113.22,113.28,113.18,113.24,63520.0,85.2618,85.307,85.2317,85.2768,63520.0
2018-12-03 15:40:00,113.24,113.37,113.2,113.35,88162.0,85.2768,85.3747,85.2467,85.3597,88162.0
2018-12-03 15:45:00,113.34,113.47,113.3,113.47,100207.0,85.3521,85.45,85.322,85.45,100207.0
2018-12-03 15:50:00,113.47,113.53,113.42,113.43,112362.0,85.45,85.4952,85.4124,85.4199,112362.0
2018-12-03 15:55:00,113.44,113.77,113.43,113.72,197802.0,85.4274,85.676,85.4199,85.6383,197802.0
2018-12-04 09:30:00,113.66,114.72,113.66,114.65,38697.0,85.5931,86.3914,85.5931,86.3387,38697.0
2018-12-04 09:35:00,114.68,115.35,114.68,115.25,27069.0,86.3612,86.8658,86.3612,86.7905,27069.0
2018-12-04 09:40:00,115.25,115.35,114.94,114.95,13544.0,86.7905,86.8658,86.557,86.5646,13544.0
2018-12-04 09:45:00,114.96,115.1,114.84,114.85,13002.0,86.5721,86.6775,86.4817,86.4893,13002.0
2018-12-04 09:50:00,114.88,114.92,114.59,114.83,7365.0,86.5119,86.542,86.2935,86.4742,7365.0
2018-12-04 09:55:00,114.83,115.1,114.82,115.06,6742.0,86.4742,86.6775,86.4667,86.6474,6742.0
2018-12-04 10:00:00,115.07,115.24,114.96,115.21,17810.0,86.6549,86.783,86.5721,86.7604,17810.0
2018-12-04 10:05:00,115.21,115.21,114.75,114.75,21088.0,86.7604,86.7604,86.414,86.414,21088.0
2018-12-04 10:10:00,114.75,114.93,114.63,114.63,17289.0,86.414,86.5495,86.3236,86.3236,17289.0
2018-12-04 10:15:00,114.59,114.73,114.37,114.46,17832.0,86.2935,86.3989,86.1278,86.1956,17832.0
2018-12-04 10:20:00,114.53,114.62,114.42,114.48,5166.0,86.2483,86.3161,86.1655,86.2106,5166.0
2018-12-04 10:25:00,114.52,114.63,114.43,114.63,7593.0,86.2408,86.3236,86.173,86.3236,7593.0
2018-12-04 10:30:00,114.64,114.74,114.55,114.58,9132.0,86.3311,86.4064,86.2633,86.2859,9132.0
2018-12-04 10:35:00,114.61,114.69,114.57,114.64,10140.0,86.3085,86.3688,86.2784,86.3311,10140.0
2018-12-04 10:40:00,114.64,114.74,114.58,114.67,10637.0,86.3311,86.4064,86.2859,86.3537,10637.0
2018-12-04 10:45:00,114.68,114.82,114.64,114.82,7903.0,86.3612,86.4667,86.3311,86.4667,7903.0
2018-12-04 10:50:00,114.87,114.87,114.76,114.77,8154.0,86.5043,86.5043,86.4215,86.429,8154.0
2018-12-04 10:55:00,114.77,114.8,114.71,114.79,14261.0,86.429,86.4516,86.3838,86.4441,14261.0
2018-12-04 11:00:00,114.78,114.94,114.67,114.92,12203.0,86.4366,86.557,86.3537,86.542,12203.0
2018-12-04 11:05:00,114.94,115.07,114.92,115.0,17080.0,86.557,86.6549,86.542,86.6022,17080.0
2018-12-04 11:10:00,115.03,115.05,114.81,114.85,35638.0,86.6248,86.6399,86.4591,86.4893,35638.0
2018-12-04 11:15:00,114.85,115.03,114.83,114.97,14969.0,86.4893,86.6248,86.4742,86.5796,14969.0
2018-12-04 11:20:00,114.99,115.16,114.95,115.04,12079.0,86.5947,86.7227,86.5646,86.6324,12079.0
2018-12-04 11:25:00,115.06,115.08,114.93,115.04,8893.0,86.6474,86.6625,86.5495,86.6324,8893.0
2018-12-04 11:30:00,115.02,115.11,115.0,115.09,9643.0,86.6173,86.6851,86.6022,86.67,9643.0
2018-12-04 11:35:00,115.09,115.21,115.09,115.19,14167.0,86.67,86.7604,86.67,86.7453,14167.0
2018-12-04 11:40:00,115.17,115.26,115.14,115.15,12188.0,86.7302,86.798,86.7077,86.7152,12188.0
2018-12-04 11:45:00,115.15,115.27,115.09,115.21,18422.0,86.7152,86.8056,86.67,86.7604,18422.0
2018-12-04 11:50:00,115.18,115.19,115.06,115.16,6491.0,86.7378,86.7453,86.6474,86.7227,6491.0
2018-12-04 11:55:00,115.19,115.19,115.03,115.05,6577.0,86.7453,86.7453,86.6248,86.6399,6577.0
2018-12-04 12:00:00,115.04,115.08,114.77,114.77,8432.0,86.6324,86.6625,86.429,86.429,8432.0
2018-12-04 12:05:00,114.72,114.73,114.32,114.46,10241.0,86.3914,86.3989,86.0901,86.1956,10241.0
2018-12-04 12:10:00,114.46,114.59,114.39,114.46,6699.0,86.1956,86.2935,86.1429,86.1956,6699.0
2018-12-04 12:15:00,114.38,114.58,114.27,114.51,23315.0,86.1353,86.2859,86.0525,86.2332,23315.0
2018-12-04 12:20:00,114.52,114.53,114.23,114.23,3995.0,86.2408,86.2483,86.0224,86.0224,3995.0
2018-12-04 12:25:00,114.21,114.37,114.21,114.22,35288.0,86.0073,86.1278,86.0073,86.0148,35288.0
2018-12-04 12:30:00,114.23,114.44,114.08,114.41,30834.0,86.0224,86.1805,85.9094,86.1579,30834.0
2018-12-04 12:35:00,114.44,114.62,114.42,114.57,10263.0,86.1805,86.3161,86.1655,86.2784,10263.0
2018-12-04 12:40:00,114.57,114.71,114.55,114.66,15655.0,86.2784,86.3838,86.2633,86.3462,15655.0
2018-12-04 12:45:00,114.66,114.97,114.66,114.95,21241.0,86.3462,86.5796,86.3462,86.5646,21241.0
2018-12-04 12:50:00,114.98,115.08,114.93,115.06,9347.0,86.5872,86.6625,86.5495,86.6474,9347.0
2018-12-04 12:55:00,115.09,115.19,114.98,115.01,6676.0,86.67,86.7453,86.5872,86.6098,6676.0
2018-12-04 13:00:00,115.03,115.23,115.0,115.21,19495.0,86.6248,86.7754,86.6022,86.7604,19495.0
2018-12-04 13:05:00,115.2,115.4,115.18,115.39,9035.0,86.7528,86.9035,86.7378,86.8959,9035.0
2018-12-04 13:10:00,115.37,115.41,115.22,115.28,12379.0,86.8809,86.911,86.7679,86.8131,12379.0
2018-12-04 13:15:00,115.28,115.38,115.05,115.09,39763.0,86.8131,86.8884,86.6399,86.67,39763.0
2018-12-04 13:20:00,115.07,115.07,114.83,114.85,10288.0,86.6549,86.6549,86.4742,86.4893,10288.0
2018-12-04 13:25:00,114.81,114.82,114.6,114.7,34781.0,86.4591,86.4667,86.301,86.3763,34781.0
2018-12-04 13:30:00,114.7,114.82,114.63,114.65,21915.0,86.3763,86.4667,86.3236,86.3387,21915.0
2018-12-04 13:35:00,114.62,114.74,114.52,114.53,88713.0,86.3161,86.4064,86.2408,86.2483,88713.0
2018-12-04 13:40:00,114.53,114.71,114.51,114.66,39103.0,86.2483,86.3838,86.2332,86.3462,39103.0
2018-12-04 13:45:00,114.65,114.84,114.58,114.69,46422.0,86.3387,86.4817,86.2859,86.3688,46422.0
2018-12-04 13:50:00,114.7,114.89,114.66,114.8,13943.0,86.3763,86.5194,86.3462,86.4516,13943.0
2018-12-04 13:55:00,114.8,115.08,114.8,115.06,8426.0,86.4516,86.6625,86.4516,86.6474,8426.0
2018-12-04 14:00:00,115.05,115.09,114.92,114.93,15115.0,86.6399,86.67,86.542,86.5495,15115.0
2018-12-04 14:05:00,114.92,115.1,114.92,115.1,12308.0,86.542,86.6775,86.542,86.6775,12308.0
2018-12-04 14:10:00,115.09,115.15,115.05,115.09,8208.0,86.67,86.7152,86.6399,86.67,8208.0
2018-12-04 14:15:00,115.06,115.14,114.98,115.14,35728.0,86.6474,86.7077,86.5872,86.7077,35728.0
2018-12-04 14:20:00,115.12,115.12,114.95,114.97,38859.0,86.6926,86.6926,86.5646,86.5796,38859.0
2018-12-04 14:25:00,114.98,115.02,114.89,115.0,17156.0,86.5872,86.6173,86.5194,86.6022,17156.0
2018-12-04 14:30:00,115.01,115.16,114.98,115.07,14935.0,86.6098,86.7227,86.5872,86.6549,14935.0
2018-12-04 14:35:00,115.06,115.19,114.95,115.15,54087.0,86.6474,86.7453,86.5646,86.7152,54087.0
2018-12-04 14:40:00,115.15,115.15,114.97,115.06,9785.0,86.7152,86.7152,86.5796,86.6474,9785.0
2018-12-04 14:45:00,115.04,115.35,115.04,115.23,24086.0,86.6324,86.8658,86.6324,86.7754,24086.0
2018-12-04 14:50:00,115.23,115.33,115.14,115.16,49753.0,86.7754,86.8507,86.7077,86.7227,49753.0
2018-12-04 14:55:00,115.15,115.15,114.95,114.99,35268.0,86.7152,86.7152,86.5646,86.5947,35268.0
2018-12-04 15:00:00,114.98,115.06,114.89,114.89,43448.0,86.5872,86.6474,86.5194,86.5194,43448.0
2018-12-04 15:05:00,114.88,114.92,114.79,114.83,34251.0,86.5119,86.542,86.4441,86.4742,34251.0
2018-12-04 15:10:00,114.82,114.84,114.65,114.73,29197.0,86.4667,86.4817,86.3387,86.3989,29197.0
2018-12-04 15:15:00,114.71,114.82,114.7,114.76,80825.0,86.3838,86.4667,86.3763,86.4215,80825.0
2018-12-04 15:20:00,114.75,114.8,114.63,114.69,54724.0,86.414,86.4516,86.3236,86.3688,54724.0
2018-12-04 15:25:00,114.68,114.83,114.65,114.75,76766.0,86.3612,86.4742,86.3387,86.414,76766.0
2018-12-04 15:30:00,114.76,115.08,114.74,115.02,43050.0,86.4215,86.6625,86.4064,86.6173,43050.0
2018-12-04 15:35:00,115.01,115.11,114.9,114.92,69969.0,86.6098,86.6851,86.5269,86.542,69969.0
2018-12-04 15:40:00,114.92,115.06,114.89,114.96,82725.0,86.542,86.6474,86.5194,86.5721,82725.0
2018-12-04 15:45:00,114.95,114.99,114.85,114.98,66322.0,86.5646,86.5947,86.4893,86.5872,66322.0
2018-12-04 15:50:00,115.0,115.03,114.82,114.9,105081.0,86.6022,86.6248,86.4667,86.5269,105081.0
2018-12-04 15:55:00,114.89,115.1,114.85,115.04,161139.0,86.5194,86.6775,86.4893,86.6324,161139.0
2018-12-06 09:30:00,114.42,114.72,114.01,114.38,53412.0,86.1655,86.3914,85.8567,86.1353,53412.0
2018-12-06 09:35:00,114.3,114.44,114.07,114.1,28224.0,86.0751,86.1805,85.9019,85.9245,28224.0
2018-12-06 09:40:00,114.12,114.5,114.09,114.5,15169.0,85.9395,86.2257,85.9169,86.2257,15169.0
2018-12-06 09:45:00,114.48,114.55,114.19,114.22,24859.0,86.2106,86.2633,85.9922,86.0148,24859.0
2018-12-06 09:50:00,114.22,114.33,114.03,114.08,24576.0,86.0148,86.0977,85.8718,85.9094,24576.0
2018-12-06 09:55:00,114.1,114.3,114.0,114.2,32149.0,85.9245,86.0751,85.8492,85.9998,32149.0
2018-12-06 10:00:00,114.21,114.42,114.09,114.37,33085.0,86.0073,86.1655,85.9169,86.1278,33085.0
2018-12-06 10:05:00,114.34,114.39,114.18,114.28,30299.0,86.1052,86.1429,85.9847,86.06,30299.0
2018-12-06 10:10:00,114.25,114.39,114.11,114.13,82761.0,86.0374,86.1429,85.932,85.9471,82761.0
2018-12-06 10:15:00,114.12,114.19,113.54,113.55,74408.0,85.9395,85.9922,85.5028,85.5103,74408.0
2018-12-06 10:20:00,113.55,113.81,113.48,113.54,31478.0,85.5103,85.7061,85.4576,85.5028,31478.0
2018-12-06 10:25:00,113.57,113.94,113.51,113.91,21289.0,85.5253,85.804,85.4802,85.7814,21289.0
2018-12-06 10:30:00,113.94,114.02,113.83,113.88,23350.0,85.804,85.8642,85.7211,85.7588,23350.0
2018-12-06 10:35:00,113.89,113.97,113.53,113.56,60374.0,85.7663,85.8266,85.4952,85.5178,60374.0
2018-12-06 10:40:00,113.57,113.89,113.47,113.84,26146.0,85.5253,85.7663,85.45,85.7287,26146.0
2018-12-06 10:45:00,113.84,113.93,113.8,113.88,24047.0,85.7287,85.7965,85.6986,85.7588,24047.0
2018-12-06 10:50:00,113.87,114.16,113.85,114.05,22912.0,85.7513,85.9697,85.7362,85.8868,22912.0
2018-12-06 10:55:00,114.06,114.12,113.92,114.08,28775.0,85.8943,85.9395,85.7889,85.9094,28775.0
2018-12-06 11:00:00,114.07,114.08,113.79,113.98,39916.0,85.9019,85.9094,85.691,85.8341,39916.0
2018-12-06 11:05:00,113.98,114.04,113.81,113.82,31451.0,85.8341,85.8793,85.7061,85.7136,31451.0
2018-12-06 11:10:00,113.82,113.83,113.61,113.63,36908.0,85.7136,85.7211,85.5555,85.5705,36908.0
2018-12-06 11:15:00,113.61,113.79,113.55,113.74,36254.0,85.5555,85.691,85.5103,85.6534,36254.0
2018-12-06 11:20:00,113.76,113.83,113.63,113.64,39786.0,85.6684,85.7211,85.5705,85.5781,39786.0
2018-12-06 11:25:00,113.64,113.67,113.23,113.39,26705.0,85.5781,85.6007,85.2693,85.3898,26705.0
2018-12-06 11:30:00,113.39,113.53,113.39,113.52,30240.0,85.3898,85.4952,85.3898,85.4877,30240.0
2018-12-06 11:35:00,113.53,113.57,113.32,113.37,20895.0,85.4952,85.5253,85.3371,85.3747,20895.0
2018-12-06 11:40:00,113.37,113.43,113.26,113.34,21831.0,85.3747,85.4199,85.2919,85.3521,21831.0
2018-12-06 11:45:00,113.35,113.4,113.31,113.37,15709.0,85.3597,85.3973,85.3296,85.3747,15709.0
2018-12-06 11:50:00,113.37,113.69,113.33,113.59,16763.0,85.3747,85.6157,85.3446,85.5404,16763.0
2018-12-06 11:55:00,113.59,113.85,113.58,113.77,62517.0,85.5404,85.7362,85.5329,85.676,62517.0
2018-12-06 12:00:00,113.75,113.85,113.7,113.83,22262.0,85.6609,85.7362,85.6232,85.7211,22262.0
2018-12-06 12:05:00,113.83,114.11,113.8,114.08,26715.0,85.7211,85.932,85.6986,85.9094,26715.0
2018-12-06 12:10:00,114.08,114.09,113.99,114.05,15822.0,85.9094,85.9169,85.8416,85.8868,15822.0
2018-12-06 12:15:00,114.07,114.27,113.98,114.05,18765.0,85.9019,86.0525,85.8341,85.8868,18765.0
2018-12-06 12:20:00,114.02,114.23,114.01,114.23,14606.0,85.8642,86.0224,85.8567,86.0224,14606.0
2018-12-06 12:25:00,114.22,114.4,114.2,114.36,12585.0,86.0148,86.1504,85.9998,86.1203,12585.0
2018-12-06 12:30:00,114.35,114.38,114.21,114.37,14579.0,86.1127,86.1353,86.0073,86.1278,14579.0
2018-12-06 12:35:00,114.39,114.46,114.34,114.41,15650.0,86.1429,86.1956,86.1052,86.1579,15650.0
2018-12-06 12:40:00,114.4,114.68,114.35,114.68,12177.0,86.1504,86.3612,86.1127,86.3612,12177.0
2018-12-06 12:45:00,114.69,114.87,114.66,114.84,10520.0,86.3688,86.5043,86.3462,86.4817,10520.0
2018-12-06 12:50:00,114.83,114.85,114.61,114.75,18502.0,86.4742,86.4893,86.3085,86.414,18502.0
2018-12-06 12:55:00,114.76,114.93,114.76,114.86,12769.0,86.4215,86.5495,86.4215,86.4968,12769.0
2018-12-06 13:00:00,114.86,115.04,114.85,114.97,18696.0,86.4968,86.6324,86.4893,86.5796,18696.0
2018-12-06 13:05:00,114.96,115.0,114.88,114.99,22308.0,86.5721,86.6022,86.5119,86.5947,22308.0
2018-12-06 13:10:00,114.98,115.34,114.98,115.34,19279.0,86.5872,86.8583,86.5872,86.8583,19279.0
2018-12-06 13:15:00,115.31,115.44,115.23,115.23,38833.0,86.8357,86.9336,86.7754,86.7754,38833.0
2018-12-06 13:20:00,115.19,115.19,115.02,115.03,29444.0,86.7453,86.7453,86.6173,86.6248,29444.0
2018-12-06 13:25:00,115.03,115.12,114.87,114.88,17103.0,86.6248,86.6926,86.5043,86.5119,17103.0
2018-12-06 13:30:00,114.88,114.91,114.75,114.9,17773.0,86.5119,86.5345,86.414,86.5269,17773.0
2018-12-06 13:35:00,114.88,115.09,114.85,114.97,18866.0,86.5119,86.67,86.4893,86.5796,18866.0
2018-12-06 13:40:00,115.0,115.23,115.0,115.17,18765.0,86.6022,86.7754,86.6022,86.7302,18765.0
2018-12-06 13:45:00,115.19,115.32,115.19,115.3,15352.0,86.7453,86.8432,86.7453,86.8281,15352.0
2018-12-06 13:50:00,115.31,115.45,115.23,115.42,16932.0,86.8357,86.9411,86.7754,86.9185,16932.0
2018-12-06 13:55:00,115.46,115.63,115.35,115.63,23100.0,86.9486,87.0767,86.8658,87.0767,23100.0
2018-12-06 14:00:00,115.61,115.8,115.6,115.72,24547.0,87.0616,87.2047,87.0541,87.1444,24547.0
2018-12-06 14:05:00,115.71,115.79,115.63,115.73,37562.0,87.1369,87.1971,87.0767,87.152,37562.0
2018-12-06 14:10:00,115.71,115.73,115.43,115.59,26613.0,87.1369,87.152,86.926,87.0465,26613.0
2018-12-06 14:15:00,115.55,115.69,115.39,115.41,20030.0,87.0164,87.1218,86.8959,86.911,20030.0
2018-12-06 14:20:00,115.42,115.52,115.33,115.42,31748.0,86.9185,86.9938,86.8507,86.9185,31748.0
2018-12-06 14:25:00,115.43,115.67,115.43,115.63,20736.0,86.926,87.1068,86.926,87.0767,20736.0
2018-12-06 14:30:00,115.62,115.65,115.46,115.56,21392.0,87.0691,87.0917,86.9486,87.0239,21392.0
2018-12-06 14:35:00,115.56,115.67,115.49,115.55,17187.0,87.0239,87.1068,86.9712,87.0164,17187.0
2018-12-06 14:40:00,115.54,115.75,115.53,115.58,17712.0,87.0089,87.167,87.0014,87.039,17712.0
2018-12-06 14:45:00,115.57,115.59,115.34,115.48,17755.0,87.0315,87.0465,86.8583,86.9637,17755.0
2018-12-06 14:50:00,115.48,116.08,115.48,116.03,34560.0,86.9637,87.4155,86.9637,87.3779,34560.0
2018-12-06 14:55:00,116.05,116.25,115.99,116.25,22034.0,87.3929,87.5436,87.3478,87.5436,22034.0
2018-12-06 15:00:00,116.29,116.5,116.09,116.11,31400.0,87.5737,87.7318,87.4231,87.4381,31400.0
2018-12-06 15:05:00,116.08,116.2,115.92,116.09,34139.0,87.4155,87.5059,87.295,87.4231,34139.0
2018-12-06 15:10:00,116.09,116.14,115.91,115.96,64199.0,87.4231,87.4607,87.2875,87.3252,64199.0
2018-12-06 15:15:00,115.95,116.13,115.94,116.02,39050.0,87.3176,87.4532,87.3101,87.3704,39050.0
2018-12-06 15:20:00,116.03,116.06,115.81,115.96,29334.0,87.3779,87.4005,87.2122,87.3252,29334.0
2018-12-06 15:25:00,115.97,116.25,115.94,116.25,44602.0,87.3327,87.5436,87.3101,87.5436,44602.0
2018-12-06 15:30:00,116.24,116.62,116.2,116.6,36822.0,87.536,87.8222,87.5059,87.8071,36822.0
2018-12-06 15:35:00,116.59,116.62,116.44,116.55,39237.0,87.7996,87.8222,87.6866,87.7695,39237.0
2018-12-06 15:40:00,116.56,116.82,116.44,116.78,63236.0,87.777,87.9728,87.6866,87.9427,63236.0
2018-12-06 15:45:00,116.78,117.15,116.76,117.15,67978.0,87.9427,88.2213,87.9276,88.2213,67978.0
2018-12-06 15:50:00,117.14,117.24,117.08,117.22,62690.0,88.2138,88.2891,88.1686,88.274,62690.0
2018-12-06 15:55:00,117.24,117.6,117.17,117.47,193460.0,88.2891,88.5602,88.2364,88.4623,193460.0
2018-12-07 09:30:00,117.12,117.14,116.68,116.96,32799.0,88.1987,88.2138,87.8674,88.0782,32799.0
2018-12-07 09:35:00,116.95,117.41,116.69,117.41,36421.0,88.0707,88.4171,87.8749,88.4171,36421.0
2018-12-07 09:40:00,117.46,117.56,117.09,117.13,18293.0,88.4548,88.5301,88.1761,88.2063,18293.0
2018-12-07 09:45:00,117.17,117.5,117.06,117.3,16087.0,88.2364,88.4849,88.1535,88.3343,16087.0
2018-12-07 09:50:00,117.29,117.43,117.23,117.34,12721.0,88.3267,88.4322,88.2816,88.3644,12721.0
2018-12-07 09:55:00,117.4,117.56,117.36,117.38,17825.0,88.4096,88.5301,88.3795,88.3945,17825.0
2018-12-07 10:00:00,117.44,117.55,117.36,117.51,37037.0,88.4397,88.5225,88.3795,88.4924,37037.0
2018-12-07 10:05:00,117.54,117.58,117.32,117.34,18085.0,88.515,88.5451,88.3493,88.3644,18085.0
2018-12-07 10:10:00,117.3,117.52,117.17,117.24,31420.0,88.3343,88.4999,88.2364,88.2891,31420.0
2018-12-07 10:15:00,117.21,117.21,116.72,116.81,61438.0,88.2665,88.2665,87.8975,87.9653,61438.0
2018-12-07 10:20:00,116.81,116.91,116.32,116.56,39312.0,87.9653,88.0406,87.5963,87.777,39312.0
2018-12-07 10:25:00,116.56,116.58,116.42,116.54,17509.0,87.777,87.7921,87.6716,87.7619,17509.0
2018-12-07 10:30:00,116.5,116.81,116.49,116.58,31652.0,87.7318,87.9653,87.7243,87.7921,31652.0
2018-12-07 10:35:00,116.59,116.6,116.31,116.46,17412.0,87.7996,87.8071,87.5887,87.7017,17412.0
2018-12-07 10:40:00,116.42,116.63,116.36,116.54,17541.0,87.6716,87.8297,87.6264,87.7619,17541.0
2018-12-07 10:45:00,116.54,116.56,116.37,116.37,17599.0,87.7619,87.777,87.6339,87.6339,17599.0
2018-12-07 10:50:00,116.39,116.85,116.33,116.84,16643.0,87.649,87.9954,87.6038,87.9879,16643.0
2018-12-07 10:55:00,116.84,117.04,116.79,117.0,18048.0,87.9879,88.1385,87.9502,88.1084,18048.0
2018-12-07 11:00:00,116.97,117.01,116.71,117.0,15892.0,88.0858,88.1159,87.89,88.1084,15892.0
2018-12-07 11:05:00,117.0,117.02,116.62,116.76,20015.0,88.1084,88.1234,87.8222,87.9276,20015.0
2018-12-07 11:10:00,116.76,116.9,116.41,116.42,27321.0,87.9276,88.033,87.664,87.6716,27321.0
2018-12-07 11:15:00,116.45,116.65,116.38,116.54,12416.0,87.6942,87.8448,87.6415,87.7619,12416.0
2018-12-07 11:20:00,116.5,116.51,116.12,116.12,9877.0,87.7318,87.7394,87.4457,87.4457,9877.0
2018-12-07 11:25:00,116.08,116.09,115.77,115.95,28534.0,87.4155,87.4231,87.1821,87.3176,28534.0
2018-12-07 11:30:00,115.91,116.37,115.89,116.28,18599.0,87.2875,87.6339,87.2725,87.5661,18599.0
2018-12-07 11:35:00,116.26,116.43,116.24,116.34,10067.0,87.5511,87.6791,87.536,87.6113,10067.0
2018-12-07 11:40:00,116.36,116.51,116.3,116.5,15345.0,87.6264,87.7394,87.5812,87.7318,15345.0
2018-12-07 11:45:00,116.49,116.68,116.48,116.52,13692.0,87.7243,87.8674,87.7168,87.7469,13692.0
2018-12-07 11:50:00,116.52,116.52,116.23,116.32,12049.0,87.7469,87.7469,87.5285,87.5963,12049.0
2018-12-07 11:55:00,116.3,116.36,116.16,116.29,13076.0,87.5812,87.6264,87.4758,87.5737,13076.0
2018-12-07 12:00:00,116.29,116.37,116.26,116.31,19605.0,87.5737,87.6339,87.5511,87.5887,19605.0
2018-12-07 12:05:00,116.32,116.38,116.16,116.36,23709.0,87.5963,87.6415,87.4758,87.6264,23709.0
2018-12-07 12:10:00,116.36,116.65,116.33,116.56,14612.0,87.6264,87.8448,87.6038,87.777,14612.0
2018-12-07 12:15:00,116.56,116.57,116.38,116.42,9988.0,87.777,87.7845,87.6415,87.6716,9988.0
2018-12-07 12:20:00,116.41,116.67,116.41,116.63,11434.0,87.664,87.8598,87.664,87.8297,11434.0
2018-12-07 12:25:00,116.7,116.7,116.39,116.41,13562.0,87.8824,87.8824,87.649,87.664,13562.0
2018-12-07 12:30:00,116.39,116.39,116.09,116.09,20771.0,87.649,87.649,87.4231,87.4231,20771.0
2018-12-07 12:35:00,116.11,116.18,116.08,116.13,12349.0,87.4381,87.4908,87.4155,87.4532,12349.0
2018-12-07 12:40:00,116.16,116.2,115.94,116.09,16422.0,87.4758,87.5059,87.3101,87.4231,16422.0
2018-12-07 12:45:00,116.13,116.23,115.97,115.99,11650.0,87.4532,87.5285,87.3327,87.3478,11650.0
2018-12-07 12:50:00,115.99,116.12,115.87,116.12,31496.0,87.3478,87.4457,87.2574,87.4457,31496.0
2018-12-07 12:55:00,116.23,116.41,116.14,116.34,17577.0,87.5285,87.664,87.4607,87.6113,17577.0
2018-12-07 13:00:00,116.31,116.31,116.18,116.18,11822.0,87.5887,87.5887,87.4908,87.4908,11822.0
2018-12-07 13:05:00,116.19,116.19,115.84,115.88,11891.0,87.4984,87.4984,87.2348,87.2649,11891.0
2018-12-07 13:10:00,115.9,116.01,115.8,115.86,16420.0,87.28,87.3628,87.2047,87.2499,16420.0
2018-12-07 13:15:00,115.86,115.93,115.77,115.8,14863.0,87.2499,87.3026,87.1821,87.2047,14863.0
2018-12-07 13:20:00,115.8,115.93,115.76,115.87,14242.0,87.2047,87.3026,87.1746,87.2574,14242.0
2018-12-07 13:25:00,115.84,115.96,115.74,115.91,10956.0,87.2348,87.3252,87.1595,87.2875,10956.0
2018-12-07 13:30:00,115.88,115.88,115.78,115.84,9778.0,87.2649,87.2649,87.1896,87.2348,9778.0
2018-12-07 13:35:00,115.85,115.96,115.8,115.87,10235.0,87.2423,87.3252,87.2047,87.2574,10235.0
2018-12-07 13:40:00,115.85,115.95,115.83,115.91,7443.0,87.2423,87.3176,87.2273,87.2875,7443.0
2018-12-07 13:45:00,115.88,115.97,115.81,115.84,6200.0,87.2649,87.3327,87.2122,87.2348,6200.0
2018-12-07 13:50:00,115.85,115.94,115.81,115.91,9491.0,87.2423,87.3101,87.2122,87.2875,9491.0
2018-12-07 13:55:00,115.92,115.92,115.67,115.68,17982.0,87.295,87.295,87.1068,87.1143,17982.0
2018-12-07 14:00:00,115.67,115.67,115.45,115.45,14429.0,87.1068,87.1068,86.9411,86.9411,14429.0
2018-12-07 14:05:00,115.45,115.51,115.36,115.37,10352.0,86.9411,86.9863,86.8733,86.8809,10352.0
2018-12-07 14:10:00,115.38,115.46,115.32,115.4,28319.0,86.8884,86.9486,86.8432,86.9035,28319.0
2018-12-07 14:15:00,115.43,115.73,115.41,115.73,13589.0,86.926,87.152,86.911,87.152,13589.0
2018-12-07 14:20:00,115.66,115.85,115.66,115.77,13577.0,87.0992,87.2423,87.0992,87.1821,13577.0
2018-12-07 14:25:00,115.75,115.8,115.59,115.77,21083.0,87.167,87.2047,87.0465,87.1821,21083.0
2018-12-07 14:30:00,115.78,115.89,115.71,115.88,33307.0,87.1896,87.2725,87.1369,87.2649,33307.0
2018-12-07 14:35:00,115.86,115.88,115.73,115.83,16794.0,87.2499,87.2649,87.152,87.2273,16794.0
2018-12-07 14:40:00,115.83,115.91,115.75,115.81,42301.0,87.2273,87.2875,87.167,87.2122,42301.0
2018-12-07 14:45:00,115.78,116.04,115.64,115.92,17182.0,87.1896,87.3854,87.0842,87.295,17182.0
2018-12-07 14:50:00,115.92,116.05,115.77,115.77,16806.0,87.295,87.3929,87.1821,87.1821,16806.0
2018-12-07 14:55:00,115.78,115.82,115.54,115.56,18136.0,87.1896,87.2197,87.0089,87.0239,18136.0
2018-12-07 15:00:00,115.56,115.71,115.53,115.64,18868.0,87.0239,87.1369,87.0014,87.0842,18868.0
2018-12-07 15:05:00,115.66,115.91,115.63,115.87,12529.0,87.0992,87.2875,87.0767,87.2574,12529.0
2018-12-07 15:10:00,115.87,115.98,115.73,115.79,21372.0,87.2574,87.3402,87.152,87.1971,21372.0
2018-12-07 15:15:00,115.78,115.88,115.63,115.88,24256.0,87.1896,87.2649,87.0767,87.2649,24256.0
2018-12-07 15:20:00,115.9,115.92,115.74,115.78,11956.0,87.28,87.295,87.1595,87.1896,11956.0
2018-12-07 15:25:00,115.76,116.08,115.7,116.0,14553.0,87.1746,87.4155,87.1294,87.3553,14553.0
2018-12-07 15:30:00,116.0,116.31,115.9,116.28,21822.0,87.3553,87.5887,87.28,87.5661,21822.0
2018-12-07 15:35:00,116.26,116.46,116.01,116.01,23404.0,87.5511,87.7017,87.3628,87.3628,23404.0
2018-12-07 15:40:00,116.0,116.13,115.94,116.1,22663.0,87.3553,87.4532,87.3101,87.4306,22663.0
2018-12-07 15:45:00,116.06,116.11,115.87,115.92,29356.0,87.4005,87.4381,87.2574,87.295,29356.0
2018-12-07 15:50:00,115.9,116.17,115.9,116.02,27803.0,87.28,87.4833,87.28,87.3704,27803.0
2018-12-07 15:55:00,116.06,116.11,115.74,115.74,93039.0,87.4005,87.4381,87.1595,87.1595,93039.0
2018-12-10 09:30:00,115.74,115.82,114.86,115.11,33481.0,87.1595,87.2197,86.4968,86.6851,33481.0
2018-12-10 09:35:00,115.01,115.21,114.99,115.07,10246.0,86.6098,86.7604,86.5947,86.6549,10246.0
2018-12-10 09:40:00,115.12,115.26,114.94,115.22,15973.0,86.6926,86.798,86.557,86.7679,15973.0
2018-12-10 09:45:00,115.18,115.2,115.02,115.09,11930.0,86.7378,86.7528,86.6173,86.67,11930.0
2018-12-10 09:50:00,115.1,115.11,114.82,114.93,8416.0,86.6775,86.6851,86.4667,86.5495,8416.0
2018-12-10 09:55:00,114.99,115.25,114.99,115.01,8673.0,86.5947,86.7905,86.5947,86.6098,8673.0
2018-12-10 10:00:00,114.9,115.17,114.9,115.17,13250.0,86.5269,86.7302,86.5269,86.7302,13250.0
2018-12-10 10:05:00,115.17,115.44,115.17,115.3,30920.0,86.7302,86.9336,86.7302,86.8281,30920.0
2018-12-10 10:10:00,115.29,115.43,115.22,115.29,25728.0,86.8206,86.926,86.7679,86.8206,25728.0
2018-12-10 10:15:00,115.24,115.62,115.22,115.62,14956.0,86.783,87.0691,86.7679,87.0691,14956.0
2018-12-10 10:20:00,115.62,115.76,115.47,115.67,11158.0,87.0691,87.1746,86.9562,87.1068,11158.0
2018-12-10 10:25:00,115.65,115.82,115.62,115.75,10127.0,87.0917,87.2197,87.0691,87.167,10127.0
2018-12-10 10:30:00,115.72,115.85,115.61,115.64,18192.0,87.1444,87.2423,87.0616,87.0842,18192.0
2018-12-10 10:35:00,115.65,115.67,115.18,115.18,14770.0,87.0917,87.1068,86.7378,86.7378,14770.0
2018-12-10 10:40:00,115.16,115.24,115.06,115.09,15981.0,86.7227,86.783,86.6474,86.67,15981.0
2018-12-10 10:45:00,115.08,115.39,115.02,115.27,20838.0,86.6625,86.8959,86.6173,86.8056,20838.0
2018-12-10 10:50:00,115.29,115.29,114.84,114.89,14512.0,86.8206,86.8206,86.4817,86.5194,14512.0
2018-12-10 10:55:00,114.9,115.18,114.87,115.06,11158.0,86.5269,86.7378,86.5043,86.6474,11158.0
2018-12-10 11:00:00,115.12,115.12,114.31,114.48,22605.0,86.6926,86.6926,86.0826,86.2106,22605.0
2018-12-10 11:05:00,114.48,114.86,114.48,114.7,29855.0,86.2106,86.4968,86.2106,86.3763,29855.0
2018-12-10 11:10:00,114.7,114.87,114.64,114.87,22783.0,86.3763,86.5043,86.3311,86.5043,22783.0
2018-12-10 11:15:00,114.83,114.87,114.57,114.82,17415.0,86.4742,86.5043,86.2784,86.4667,17415.0
2018-12-10 11:20:00,114.78,114.91,114.73,114.8,14177.0,86.4366,86.5345,86.3989,86.4516,14177.0
2018-12-10 11:25:00,114.8,114.91,114.71,114.82,16510.0,86.4516,86.5345,86.3838,86.4667,16510.0
2018-12-10 11:30:00,114.85,115.01,114.73,114.74,18653.0,86.4893,86.6098,86.3989,86.4064,18653.0
2018-12-10 11:35:00,114.76,115.18,114.75,115.12,28875.0,86.4215,86.7378,86.414,86.6926,28875.0
2018-12-10 11:40:00,115.14,115.38,115.14,115.37,12351.0,86.7077,86.8884,86.7077,86.8809,12351.0
2018-12-10 11:45:00,115.38,115.52,115.2,115.33,21430.0,86.8884,86.9938,86.7528,86.8507,21430.0
2018-12-10 11:50:00,115.33,115.33,115.11,115.14,9727.0,86.8507,86.8507,86.6851,86.7077,9727.0
2018-12-10 11:55:00,115.13,115.31,114.99,115.13,14489.0,86.7001,86.8357,86.5947,86.7001,14489.0
2018-12-10 12:00:00,115.12,115.22,115.05,115.11,8531.0,86.6926,86.7679,86.6399,86.6851,8531.0
2018-12-10 12:05:00,115.13,115.28,115.03,115.2,8391.0,86.7001,86.8131,86.6248,86.7528,8391.0
2018-12-10 12:10:00,115.18,115.31,115.08,115.26,6545.0,86.7378,86.8357,86.6625,86.798,6545.0
2018-12-10 12:15:00,115.3,115.38,115.0,115.01,15045.0,86.8281,86.8884,86.6022,86.6098,15045.0
2018-12-10 12:20:00,115.0,115.17,115.0,115.15,12038.0,86.6022,86.7302,86.6022,86.7152,12038.0
2018-12-10 12:25:00,115.17,115.34,115.17,115.28,11802.0,86.7302,86.8583,86.7302,86.8131,11802.0
2018-12-10 12:30:00,115.29,115.44,115.29,115.34,7100.0,86.8206,86.9336,86.8206,86.8583,7100.0
2018-12-10 12:35:00,115.37,115.63,115.34,115.54,13497.0,86.8809,87.0767,86.8583,87.0089,13497.0
2018-12-10 12:40:00,115.56,115.79,115.56,115.67,9072.0,87.0239,87.1971,87.0239,87.1068,9072.0
2018-12-10 12:45:00,115.66,115.89,115.63,115.87,19595.0,87.0992,87.2725,87.0767,87.2574,19595.0
2018-12-10 12:50:00,115.86,115.92,115.79,115.92,14987.0,87.2499,87.295,87.1971,87.295,14987.0
2018-12-10 12:55:00,115.91,115.92,115.7,115.71,8555.0,87.2875,87.295,87.1294,87.1369,8555.0
2018-12-10 13:00:00,115.74,115.79,115.63,115.63,12257.0,87.1595,87.1971,87.0767,87.0767,12257.0
2018-12-10 13:05:00,115.63,115.75,115.56,115.56,13227.0,87.0767,87.167,87.0239,87.0239,13227.0
2018-12-10 13:10:00,115.59,115.82,115.54,115.76,13207.0,87.0465,87.2197,87.0089,87.1746,13207.0
2018-12-10 13:15:00,115.77,115.92,115.7,115.92,12190.0,87.1821,87.295,87.1294,87.295,12190.0
2018-12-10 13:20:00,115.93,115.94,115.61,115.64,6647.0,87.3026,87.3101,87.0616,87.0842,6647.0
2018-12-10 13:25:00,115.6,115.7,115.52,115.54,32515.0,87.0541,87.1294,86.9938,87.0089,32515.0
2018-12-10 13:30:00,115.51,115.77,115.51,115.74,7697.0,86.9863,87.1821,86.9863,87.1595,7697.0
2018-12-10 13:35:00,115.76,115.92,115.75,115.85,7324.0,87.1746,87.295,87.167,87.2423,7324.0
2018-12-10 13:40:00,115.8,115.84,115.66,115.67,6158.0,87.2047,87.2348,87.0992,87.1068,6158.0
2018-12-10 13:45:00,115.71,115.88,115.7,115.84,7513.0,87.1369,87.2649,87.1294,87.2348,7513.0
2018-12-10 13:50:00,115.87,116.06,115.86,115.97,10547.0,87.2574,87.4005,87.2499,87.3327,10547.0
2018-12-10 13:55:00,115.97,115.97,115.85,115.85,8600.0,87.3327,87.3327,87.2423,87.2423,8600.0
2018-12-10 14:00:00,115.88,115.96,115.76,115.76,7876.0,87.2649,87.3252,87.1746,87.1746,7876.0
2018-12-10 14:05:00,115.76,115.97,115.76,115.87,9085.0,87.1746,87.3327,87.1746,87.2574,9085.0
2018-12-10 14:10:00,115.85,115.92,115.71,115.73,37491.0,87.2423,87.295,87.1369,87.152,37491.0
2018-12-10 14:15:00,115.72,115.82,115.71,115.8,21162.0,87.1444,87.2197,87.1369,87.2047,21162.0
2018-12-10 14:20:00,115.83,116.03,115.8,115.91,12134.0,87.2273,87.3779,87.2047,87.2875,12134.0
2018-12-10 14:25:00,115.9,116.09,115.9,116.05,4991.0,87.28,87.4231,87.28,87.3929,4991.0
2018-12-10 14:30:00,116.03,116.32,116.03,116.32,15161.0,87.3779,87.5963,87.3779,87.5963,15161.0
2018-12-10 14:35:00,116.32,116.32,116.11,116.12,9081.0,87.5963,87.5963,87.4381,87.4457,9081.0
2018-12-10 14:40:00,116.11,116.14,116.02,116.04,7524.0,87.4381,87.4607,87.3704,87.3854,7524.0
2018-12-10 14:45:00,116.04,116.14,116.03,116.13,15034.0,87.3854,87.4607,87.3779,87.4532,15034.0
2018-12-10 14:50:00,116.14,116.19,116.12,116.14,15555.0,87.4607,87.4984,87.4457,87.4607,15555.0
2018-12-10 14:55:00,116.16,116.27,115.86,115.95,28164.0,87.4758,87.5586,87.2499,87.3176,28164.0
2018-12-10 15:00:00,115.93,116.03,115.86,115.89,20917.0,87.3026,87.3779,87.2499,87.2725,20917.0
2018-12-10 15:05:00,115.88,116.0,115.84,115.95,20674.0,87.2649,87.3553,87.2348,87.3176,20674.0
2018-12-10 15:10:00,115.93,116.1,115.87,116.07,46193.0,87.3026,87.4306,87.2574,87.408,46193.0
2018-12-10 15:15:00,116.07,116.17,115.79,115.8,105748.0,87.408,87.4833,87.1971,87.2047,105748.0
2018-12-10 15:20:00,115.82,116.03,115.82,116.0,24692.0,87.2197,87.3779,87.2197,87.3553,24692.0
2018-12-10 15:25:00,115.99,116.14,115.99,116.14,25644.0,87.3478,87.4607,87.3478,87.4607,25644.0
2018-12-10 15:30:00,116.15,116.43,116.14,116.41,24436.0,87.4682,87.6791,87.4607,87.664,24436.0
2018-12-10 15:35:00,116.44,116.63,116.37,116.5,19040.0,87.6866,87.8297,87.6339,87.7318,19040.0
2018-12-10 15:40:00,116.53,116.66,116.51,116.56,23849.0,87.7544,87.8523,87.7394,87.777,23849.0
2018-12-10 15:45:00,116.55,116.55,116.25,116.27,72563.0,87.7695,87.7695,87.5436,87.5586,72563.0
2018-12-10 15:50:00,116.26,116.41,116.18,116.38,40076.0,87.5511,87.664,87.4908,87.6415,40076.0
2018-12-10 15:55:00,116.36,116.36,116.09,116.1,66075.0,87.6264,87.6264,87.4231,87.4306,66075.0
2018-12-11 09:30:00,116.74,116.91,116.07,116.36,33485.0,87.9126,88.0406,87.408,87.6264,33485.0
2018-12-11 09:35:00,116.44,116.75,116.4,116.51,20094.0,87.6866,87.9201,87.6565,87.7394,20094.0
2018-12-11 09:40:00,116.48,116.8,116.38,116.77,14577.0,87.7168,87.9577,87.6415,87.9351,14577.0
2018-12-11 09:45:00,116.75,116.8,116.51,116.63,42276.0,87.9201,87.9577,87.7394,87.8297,42276.0
2018-12-11 09:50:00,116.65,117.02,116.55,116.67,13740.0,87.8448,88.1234,87.7695,87.8598,13740.0
2018-12-11 09:55:00,116.63,116.83,116.58,116.83,9727.0,87.8297,87.9803,87.7921,87.9803,9727.0
2018-12-11 10:00:00,116.81,117.01,116.79,116.96,12654.0,87.9653,88.1159,87.9502,88.0782,12654.0
2018-12-11 10:05:00,117.0,117.09,116.89,116.89,12248.0,88.1084,88.1761,88.0255,88.0255,12248.0
2018-12-11 10:10:00,116.88,117.03,116.81,116.84,17287.0,88.018,88.1309,87.9653,87.9879,17287.0
2018-12-11 10:15:00,116.89,116.96,116.77,116.96,5600.0,88.0255,88.0782,87.9351,88.0782,5600.0
2018-12-11 10:20:00,116.89,117.01,116.71,116.96,38819.0,88.0255,88.1159,87.89,88.0782,38819.0
2018-12-11 10:25:00,116.94,116.99,116.85,116.94,9741.0,88.0632,88.1008,87.9954,88.0632,9741.0
2018-12-11 10:30:00,116.94,116.94,116.81,116.9,19329.0,88.0632,88.0632,87.9653,88.033,19329.0
2018-12-11 10:35:00,116.93,117.11,116.86,117.05,9188.0,88.0556,88.1912,88.0029,88.146,9188.0
2018-12-11 10:40:00,117.05,117.11,117.02,117.05,10400.0,88.146,88.1912,88.1234,88.146,10400.0
2018-12-11 10:45:00,117.11,117.17,116.89,116.99,12706.0,88.1912,88.2364,88.0255,88.1008,12706.0
2018-12-11 10:50:00,116.99,117.09,116.93,116.95,4452.0,88.1008,88.1761,88.0556,88.0707,4452.0
2018-12-11 10:55:00,116.95,117.12,116.9,117.11,8144.0,88.0707,88.1987,88.033,88.1912,8144.0
2018-12-11 11:00:00,117.11,117.12,116.99,117.11,70107.0,88.1912,88.1987,88.1008,88.1912,70107.0
2018-12-11 11:05:00,117.11,117.14,116.99,117.14,10174.0,88.1912,88.2138,88.1008,88.2138,10174.0
2018-12-11 11:10:00,117.12,117.14,116.98,117.01,17207.0,88.1987,88.2138,88.0933,88.1159,17207.0
2018-12-11 11:15:00,116.98,117.03,116.85,116.95,11571.0,88.0933,88.1309,87.9954,88.0707,11571.0
2018-12-11 11:20:00,116.94,116.97,116.87,116.92,9102.0,88.0632,88.0858,88.0105,88.0481,9102.0
2018-12-11 11:25:00,116.9,116.93,116.83,116.93,9603.0,88.033,88.0556,87.9803,88.0556,9603.0
2018-12-11 11:30:00,116.92,116.95,116.8,116.84,6719.0,88.0481,88.0707,87.9577,87.9879,6719.0
2018-12-11 11:35:00,116.8,116.95,116.78,116.93,2941.0,87.9577,88.0707,87.9427,88.0556,2941.0
2018-12-11 11:40:00,116.89,116.89,116.78,116.86,7300.0,88.0255,88.0255,87.9427,88.0029,7300.0
2018-12-11 11:45:00,116.82,116.92,116.8,116.92,4549.0,87.9728,88.0481,87.9577,88.0481,4549.0
2018-12-11 11:50:00,116.89,116.97,116.87,116.87,3600.0,88.0255,88.0858,88.0105,88.0105,3600.0
2018-12-11 11:55:00,116.87,116.91,116.78,116.87,6596.0,88.0105,88.0406,87.9427,88.0105,6596.0
2018-12-11 12:00:00,116.78,116.78,116.53,116.57,5289.0,87.9427,87.9427,87.7544,87.7845,5289.0
2018-12-11 12:05:00,116.58,116.61,116.45,116.59,6676.0,87.7921,87.8147,87.6942,87.7996,6676.0
2018-12-11 12:10:00,116.62,116.62,116.46,116.47,2803.0,87.8222,87.8222,87.7017,87.7092,2803.0
2018-12-11 12:15:00,116.47,116.47,116.33,116.36,5788.0,87.7092,87.7092,87.6038,87.6264,5788.0
2018-12-11 12:20:00,116.34,116.63,116.34,116.63,8557.0,87.6113,87.8297,87.6113,87.8297,8557.0
2018-12-11 12:25:00,116.59,116.67,116.56,116.67,2557.0,87.7996,87.8598,87.777,87.8598,2557.0
2018-12-11 12:30:00,116.62,116.65,116.37,116.39,13659.0,87.8222,87.8448,87.6339,87.649,13659.0
2018-12-11 12:35:00,116.41,116.49,116.34,116.38,5052.0,87.664,87.7243,87.6113,87.6415,5052.0
2018-12-11 12:40:00,116.33,116.64,116.3,116.64,4490.0,87.6038,87.8373,87.5812,87.8373,4490.0
2018-12-11 12:45:00,116.67,116.67,116.59,116.67,3317.0,87.8598,87.8598,87.7996,87.8598,3317.0
2018-12-11 12:50:00,116.71,116.76,116.69,116.76,1657.0,87.89,87.9276,87.8749,87.9276,1657.0
2018-12-11 12:55:00,116.78,116.78,116.66,116.66,4627.0,87.9427,87.9427,87.8523,87.8523,4627.0
2018-12-11 13:00:00,116.65,116.65,116.53,116.6,4179.0,87.8448,87.8448,87.7544,87.8071,4179.0
2018-12-11 13:05:00,116.61,116.67,116.53,116.62,6956.0,87.8147,87.8598,87.7544,87.8222,6956.0
2018-12-11 13:10:00,116.64,116.73,116.59,116.59,4658.0,87.8373,87.905,87.7996,87.7996,4658.0
2018-12-11 13:15:00,116.59,116.77,116.55,116.75,8642.0,87.7996,87.9351,87.7695,87.9201,8642.0
2018-12-11 13:20:00,116.72,116.77,116.68,116.71,14949.0,87.8975,87.9351,87.8674,87.89,14949.0
2018-12-11 13:25:00,116.74,116.74,116.52,116.53,6622.0,87.9126,87.9126,87.7469,87.7544,6622.0
2018-12-11 13:30:00,116.51,116.53,116.46,116.51,4107.0,87.7394,87.7544,87.7017,87.7394,4107.0
2018-12-11 13:35:00,116.51,116.58,116.48,116.55,7079.0,87.7394,87.7921,87.7168,87.7695,7079.0
2018-12-11 13:40:00,116.55,116.55,116.24,116.24,30921.0,87.7695,87.7695,87.536,87.536,30921.0
2018-12-11 13:45:00,116.2,116.23,116.04,116.09,91187.0,87.5059,87.5285,87.3854,87.4231,91187.0
2018-12-11 13:50:00,116.12,116.16,116.0,116.06,11757.0,87.4457,87.4758,87.3553,87.4005,11757.0
2018-12-11 13:55:00,116.04,116.22,116.04,116.1,7508.0,87.3854,87.521,87.3854,87.4306,7508.0
2018-12-11 14:00:00,116.07,116.29,116.01,116.18,8715.0,87.408,87.5737,87.3628,87.4908,8715.0
2018-12-11 14:05:00,116.2,116.2,116.08,116.09,9735.0,87.5059,87.5059,87.4155,87.4231,9735.0
2018-12-11 14:10:00,116.08,116.39,116.08,116.35,7167.0,87.4155,87.649,87.4155,87.6189,7167.0
2018-12-11 14:15:00,116.38,116.56,116.17,116.48,11602.0,87.6415,87.777,87.4833,87.7168,11602.0
2018-12-11 14:20:00,116.46,116.61,116.46,116.51,5416.0,87.7017,87.8147,87.7017,87.7394,5416.0
2018-12-11 14:25:00,116.51,116.74,116.51,116.7,10311.0,87.7394,87.9126,87.7394,87.8824,10311.0
2018-12-11 14:30:00,116.74,116.81,116.71,116.74,7322.0,87.9126,87.9653,87.89,87.9126,7322.0
2018-12-11 14:35:00,116.76,116.85,116.67,116.69,6861.0,87.9276,87.9954,87.8598,87.8749,6861.0
2018-12-11 14:40:00,116.71,116.8,116.66,116.8,11222.0,87.89,87.9577,87.8523,87.9577,11222.0
2018-12-11 14:45:00,116.76,116.97,116.69,116.7,10873.0,87.9276,88.0858,87.8749,87.8824,10873.0
2018-12-11 14:50:00,116.72,116.85,116.7,116.72,18411.0,87.8975,87.9954,87.8824,87.8975,18411.0
2018-12-11 14:55:00,116.72,116.74,116.52,116.62,7434.0,87.8975,87.9126,87.7469,87.8222,7434.0
2018-12-11 15:00:00,116.62,116.62,116.49,116.58,7475.0,87.8222,87.8222,87.7243,87.7921,7475.0
2018-12-11 15:05:00,116.6,116.7,116.52,116.67,8296.0,87.8071,87.8824,87.7469,87.8598,8296.0
2018-12-11 15:10:00,116.64,117.01,116.64,116.95,16309.0,87.8373,88.1159,87.8373,88.0707,16309.0
2018-12-11 15:15:00,116.97,116.97,116.8,116.88,17356.0,88.0858,88.0858,87.9577,88.018,17356.0
2018-12-11 15:20:00,116.88,116.93,116.83,116.92,9230.0,88.018,88.0556,87.9803,88.0481,9230.0
2018-12-11 15:25:00,116.9,116.91,116.8,116.8,11178.0,88.033,88.0406,87.9577,87.9577,11178.0
2018-12-11 15:30:00,116.8,116.9,116.74,116.75,18657.0,87.9577,88.033,87.9126,87.9201,18657.0
2018-12-11 15:35:00,116.73,116.73,116.54,116.55,21858.0,87.905,87.905,87.7619,87.7695,21858.0
2018-12-11 15:40:00,116.54,116.55,116.39,116.39,22606.0,87.7619,87.7695,87.649,87.649,22606.0
2018-12-11 15:45:00,116.37,116.49,116.32,116.44,20642.0,87.6339,87.7243,87.5963,87.6866,20642.0
2018-12-11 15:50:00,116.42,116.61,116.32,116.46,32587.0,87.6716,87.8147,87.5963,87.7017,32587.0
2018-12-11 15:55:00,116.45,116.45,116.16,116.16,82958.0,87.6942,87.6942,87.4758,87.4758,82958.0
2018-12-12 09:30:00,116.74,117.22,116.51,116.97,57516.0,87.9126,88.274,87.7394,88.0858,57516.0
2018-12-12 09:35:00,117.06,117.16,116.5,116.78,26294.0,88.1535,88.2288,87.7318,87.9427,26294.0
2018-12-12 09:40:00,116.82,116.86,116.69,116.75,5225.0,87.9728,88.0029,87.8749,87.9201,5225.0
2018-12-12 09:45:00,116.88,117.02,116.72,116.8,10134.0,88.018,88.1234,87.8975,87.9577,10134.0
2018-12-12 09:50:00,116.85,116.91,116.72,116.8,9438.0,87.9954,88.0406,87.8975,87.9577,9438.0
2018-12-12 09:55:00,116.83,117.2,116.8,117.18,49065.0,87.9803,88.259,87.9577,88.2439,49065.0
2018-12-12 10:00:00,117.18,117.2,116.96,117.16,8730.0,88.2439,88.259,88.0782,88.2288,8730.0
2018-12-12 10:05:00,117.11,117.34,117.11,117.26,13612.0,88.1912,88.3644,88.1912,88.3041,13612.0
2018-12-12 10:10:00,117.25,117.33,117.05,117.23,67838.0,88.2966,88.3569,88.146,88.2816,67838.0
2018-12-12 10:15:00,117.25,117.52,117.22,117.48,49933.0,88.2966,88.4999,88.274,88.4698,49933.0
2018-12-12 10:20:00,117.47,117.48,117.32,117.35,11973.0,88.4623,88.4698,88.3493,88.3719,11973.0
2018-12-12 10:25:00,117.31,117.34,117.19,117.2,9785.0,88.3418,88.3644,88.2514,88.259,9785.0
2018-12-12 10:30:00,117.12,117.18,116.95,117.16,14642.0,88.1987,88.2439,88.0707,88.2288,14642.0
2018-12-12 10:35:00,117.2,117.28,116.89,116.89,8493.0,88.259,88.3192,88.0255,88.0255,8493.0
2018-12-12 10:40:00,116.92,116.92,116.69,116.86,7433.0,88.0481,88.0481,87.8749,88.0029,7433.0
2018-12-12 10:45:00,116.81,116.88,116.81,116.87,6822.0,87.9653,88.018,87.9653,88.0105,6822.0
2018-12-12 10:50:00,116.87,117.09,116.86,116.96,4913.0,88.0105,88.1761,88.0029,88.0782,4913.0
2018-12-12 10:55:00,116.95,117.13,116.9,116.99,9147.0,88.0707,88.2063,88.033,88.1008,9147.0
2018-12-12 11:00:00,117.02,117.1,116.96,117.1,5112.0,88.1234,88.1837,88.0782,88.1837,5112.0
2018-12-12 11:05:00,117.04,117.19,117.04,117.09,5956.0,88.1385,88.2514,88.1385,88.1761,5956.0
2018-12-12 11:10:00,117.1,117.1,116.96,117.06,8046.0,88.1837,88.1837,88.0782,88.1535,8046.0
2018-12-12 11:15:00,117.06,117.14,116.96,117.02,8153.0,88.1535,88.2138,88.0782,88.1234,8153.0
2018-12-12 11:20:00,116.99,117.04,116.84,116.89,41885.0,88.1008,88.1385,87.9879,88.0255,41885.0
2018-12-12 11:25:00,116.9,116.9,116.68,116.74,11421.0,88.033,88.033,87.8674,87.9126,11421.0
2018-12-12 11:30:00,116.75,116.76,116.56,116.59,21996.0,87.9201,87.9276,87.777,87.7996,21996.0
2018-12-12 11:35:00,116.57,116.64,116.24,116.25,23236.0,87.7845,87.8373,87.536,87.5436,23236.0
2018-12-12 11:40:00,116.23,116.3,116.11,116.29,29766.0,87.5285,87.5812,87.4381,87.5737,29766.0
2018-12-12 11:45:00,116.29,116.46,116.23,116.29,16370.0,87.5737,87.7017,87.5285,87.5737,16370.0
2018-12-12 11:50:00,116.3,116.3,115.91,115.94,24163.0,87.5812,87.5812,87.2875,87.3101,24163.0
2018-12-12 11:55:00,115.92,115.95,115.64,115.91,45147.0,87.295,87.3176,87.0842,87.2875,45147.0
2018-12-12 12:00:00,115.92,116.09,115.9,116.01,12977.0,87.295,87.4231,87.28,87.3628,12977.0
2018-12-12 12:05:00,115.98,116.07,115.91,116.03,11872.0,87.3402,87.408,87.2875,87.3779,11872.0
2018-12-12 12:10:00,116.04,116.14,115.88,115.97,7530.0,87.3854,87.4607,87.2649,87.3327,7530.0
2018-12-12 12:15:00,115.93,115.98,115.82,115.92,6619.0,87.3026,87.3402,87.2197,87.295,6619.0
2018-12-12 12:20:00,115.89,115.97,115.79,115.84,6284.0,87.2725,87.3327,87.1971,87.2348,6284.0
2018-12-12 12:25:00,115.85,115.98,115.81,115.97,24880.0,87.2423,87.3402,87.2122,87.3327,24880.0
2018-12-12 12:30:00,115.94,116.11,115.85,115.87,50664.0,87.3101,87.4381,87.2423,87.2574,50664.0
2018-12-12 12:35:00,115.86,115.86,115.72,115.83,5981.0,87.2499,87.2499,87.1444,87.2273,5981.0
2018-12-12 12:40:00,115.87,115.9,115.74,115.79,10368.0,87.2574,87.28,87.1595,87.1971,10368.0
2018-12-12 12:45:00,115.79,115.8,115.7,115.76,6108.0,87.1971,87.2047,87.1294,87.1746,6108.0
2018-12-12 12:50:00,115.82,115.83,115.73,115.77,10042.0,87.2197,87.2273,87.152,87.1821,10042.0
2018-12-12 12:55:00,115.77,115.83,115.68,115.68,6202.0,87.1821,87.2273,87.1143,87.1143,6202.0
2018-12-12 13:00:00,115.71,115.73,115.58,115.71,7392.0,87.1369,87.152,87.039,87.1369,7392.0
2018-12-12 13:05:00,115.7,115.75,115.66,115.66,14370.0,87.1294,87.167,87.0992,87.0992,14370.0
2018-12-12 13:10:00,115.66,115.82,115.63,115.75,9287.0,87.0992,87.2197,87.0767,87.167,9287.0
2018-12-12 13:15:00,115.77,115.85,115.77,115.8,9021.0,87.1821,87.2423,87.1821,87.2047,9021.0
2018-12-12 13:20:00,115.8,115.83,115.74,115.8,4745.0,87.2047,87.2273,87.1595,87.2047,4745.0
2018-12-12 13:25:00,115.82,115.99,115.82,115.99,9844.0,87.2197,87.3478,87.2197,87.3478,9844.0
2018-12-12 13:30:00,115.98,115.98,115.82,115.96,7688.0,87.3402,87.3402,87.2197,87.3252,7688.0
2018-12-12 13:35:00,115.94,115.98,115.87,115.94,7533.0,87.3101,87.3402,87.2574,87.3101,7533.0
2018-12-12 13:40:00,115.95,116.07,115.93,116.03,7142.0,87.3176,87.408,87.3026,87.3779,7142.0
2018-12-12 13:45:00,116.04,116.09,115.99,116.01,15974.0,87.3854,87.4231,87.3478,87.3628,15974.0
2018-12-12 13:50:00,116.03,116.15,116.01,116.08,10110.0,87.3779,87.4682,87.3628,87.4155,10110.0
2018-12-12 13:55:00,116.09,116.11,116.02,116.06,11574.0,87.4231,87.4381,87.3704,87.4005,11574.0
2018-12-12 14:00:00,116.08,116.18,116.0,116.02,10469.0,87.4155,87.4908,87.3553,87.3704,10469.0
2018-12-12 14:05:00,116.03,116.07,115.93,115.94,15471.0,87.3779,87.408,87.3026,87.3101,15471.0
2018-12-12 14:10:00,115.9,115.97,115.8,115.85,10425.0,87.28,87.3327,87.2047,87.2423,10425.0
2018-12-12 14:15:00,115.86,115.9,115.77,115.88,7947.0,87.2499,87.28,87.1821,87.2649,7947.0
2018-12-12 14:20:00,115.87,115.91,115.77,115.91,15117.0,87.2574,87.2875,87.1821,87.2875,15117.0
2018-12-12 14:25:00,115.89,115.97,115.78,115.84,9639.0,87.2725,87.3327,87.1896,87.2348,9639.0
2018-12-12 14:30:00,115.82,115.86,115.67,115.86,9240.0,87.2197,87.2499,87.1068,87.2499,9240.0
2018-12-12 14:35:00,115.82,115.87,115.76,115.87,7019.0,87.2197,87.2574,87.1746,87.2574,7019.0
2018-12-12 14:40:00,115.87,115.94,115.79,115.89,9888.0,87.2574,87.3101,87.1971,87.2725,9888.0
2018-12-12 14:45:00,115.88,115.9,115.66,115.7,25169.0,87.2649,87.28,87.0992,87.1294,25169.0
2018-12-12 14:50:00,115.7,115.82,115.64,115.79,16511.0,87.1294,87.2197,87.0842,87.1971,16511.0
2018-12-12 14:55:00,115.79,115.93,115.78,115.85,21459.0,87.1971,87.3026,87.1896,87.2423,21459.0
2018-12-12 15:00:00,115.81,115.91,115.77,115.79,10670.0,87.2122,87.2875,87.1821,87.1971,10670.0
2018-12-12 15:05:00,115.84,116.03,115.78,115.98,30713.0,87.2348,87.3779,87.1896,87.3402,30713.0
2018-12-12 15:10:00,115.98,116.07,115.9,115.93,11778.0,87.3402,87.408,87.28,87.3026,11778.0
2018-12-12 15:15:00,115.86,115.97,115.82,115.85,23953.0,87.2499,87.3327,87.2197,87.2423,23953.0
2018-12-12 15:20:00,115.88,116.01,115.87,115.99,25269.0,87.2649,87.3628,87.2574,87.3478,25269.0
2018-12-12 15:25:00,116.0,116.09,115.92,116.01,17492.0,87.3553,87.4231,87.295,87.3628,17492.0
2018-12-12 15:30:00,116.01,116.19,116.01,116.17,14465.0,87.3628,87.4984,87.3628,87.4833,14465.0
2018-12-12 15:35:00,116.16,116.28,116.13,116.26,13058.0,87.4758,87.5661,87.4532,87.5511,13058.0
2018-12-12 15:40:00,116.32,116.32,116.02,116.06,22955.0,87.5963,87.5963,87.3704,87.4005,22955.0
2018-12-12 15:45:00,116.04,116.11,115.95,116.0,26438.0,87.3854,87.4381,87.3176,87.3553,26438.0
2018-12-12 15:50:00,115.97,115.99,115.87,115.9,28126.0,87.3327,87.3478,87.2574,87.28,28126.0
2018-12-12 15:55:00,115.86,115.86,115.45,115.51,136504.0,87.2499,87.2499,86.9411,86.9863,136504.0
2018-12-13 09:30:00,114.76,115.16,114.7,115.01,50698.0,87.2666,87.5707,87.2209,87.4567,50698.0
2018-12-13 09:35:00,114.96,114.97,114.2,114.28,78825.0,87.4186,87.4262,86.8407,86.9015,78825.0
2018-12-13 09:40:00,114.21,114.86,114.02,114.65,57626.0,86.8483,87.3426,86.7038,87.1829,57626.0
2018-12-13 09:45:00,114.65,115.03,114.5,114.9,70626.0,87.1829,87.4719,87.0688,87.373,70626.0
2018-12-13 09:50:00,114.89,115.04,114.79,114.98,22520.0,87.3654,87.4795,87.2894,87.4338,22520.0
2018-12-13 09:55:00,114.96,115.03,114.87,115.02,11097.0,87.4186,87.4719,87.3502,87.4643,11097.0
2018-12-13 10:00:00,115.04,115.38,115.03,115.34,22035.0,87.4795,87.738,87.4719,87.7076,22035.0
2018-12-13 10:05:00,115.35,115.55,115.35,115.35,21269.0,87.7152,87.8673,87.7152,87.7152,21269.0
2018-12-13 10:10:00,115.33,115.52,115.28,115.52,10624.0,87.7,87.8445,87.662,87.8445,10624.0
2018-12-13 10:15:00,115.49,115.53,115.28,115.43,16061.0,87.8217,87.8521,87.662,87.776,16061.0
2018-12-13 10:20:00,115.5,115.56,115.26,115.26,15305.0,87.8293,87.8749,87.6468,87.6468,15305.0
2018-12-13 10:25:00,115.3,115.54,115.27,115.42,35663.0,87.6772,87.8597,87.6544,87.7684,35663.0
2018-12-13 10:30:00,115.37,115.55,115.34,115.53,12510.0,87.7304,87.8673,87.7076,87.8521,12510.0
2018-12-13 10:35:00,115.53,115.54,115.07,115.07,22728.0,87.8521,87.8597,87.5023,87.5023,22728.0
2018-12-13 10:40:00,115.06,115.28,114.93,115.25,11483.0,87.4947,87.662,87.3958,87.6392,11483.0
2018-12-13 10:45:00,115.27,115.28,114.95,115.0,13882.0,87.6544,87.662,87.411,87.4491,13882.0
2018-12-13 10:50:00,115.02,115.06,114.85,114.95,12167.0,87.4643,87.4947,87.335,87.411,12167.0
2018-12-13 10:55:00,114.98,115.24,114.97,115.19,6564.0,87.4338,87.6316,87.4262,87.5935,6564.0
2018-12-13 11:00:00,115.16,115.26,115.11,115.18,9636.0,87.5707,87.6468,87.5327,87.5859,9636.0
2018-12-13 11:05:00,115.18,115.61,115.15,115.61,44945.0,87.5859,87.9129,87.5631,87.9129,44945.0
2018-12-13 11:10:00,115.61,115.65,115.35,115.35,14201.0,87.9129,87.9433,87.7152,87.7152,14201.0
2018-12-13 11:15:00,115.34,115.5,115.27,115.27,7732.0,87.7076,87.8293,87.6544,87.6544,7732.0
2018-12-13 11:20:00,115.26,115.29,115.11,115.22,8238.0,87.6468,87.6696,87.5327,87.6163,8238.0
2018-12-13 11:25:00,115.23,115.55,115.23,115.55,5804.0,87.624,87.8673,87.624,87.8673,5804.0
2018-12-13 11:30:00,115.5,115.51,115.37,115.41,11348.0,87.8293,87.8369,87.7304,87.7608,11348.0
2018-12-13 11:35:00,115.42,115.52,115.33,115.35,8604.0,87.7684,87.8445,87.7,87.7152,8604.0
2018-12-13 11:40:00,115.34,115.6,115.26,115.5,6823.0,87.7076,87.9053,87.6468,87.8293,6823.0
2018-12-13 11:45:00,115.46,115.48,115.28,115.38,15396.0,87.7989,87.8141,87.662,87.738,15396.0
2018-12-13 11:50:00,115.38,115.42,115.22,115.22,6974.0,87.738,87.7684,87.6163,87.6163,6974.0
2018-12-13 11:55:00,115.23,115.37,115.08,115.08,11285.0,87.624,87.7304,87.5099,87.5099,11285.0
2018-12-13 12:00:00,115.07,115.13,114.86,114.91,27164.0,87.5023,87.5479,87.3426,87.3806,27164.0
2018-12-13 12:05:00,114.91,115.36,114.91,115.36,23580.0,87.3806,87.7228,87.3806,87.7228,23580.0
2018-12-13 12:10:00,115.37,115.42,115.27,115.36,9380.0,87.7304,87.7684,87.6544,87.7228,9380.0
2018-12-13 12:15:00,115.34,115.41,115.23,115.33,16180.0,87.7076,87.7608,87.624,87.7,16180.0
2018-12-13 12:20:00,115.28,115.38,115.25,115.29,6805.0,87.662,87.738,87.6392,87.6696,6805.0
2018-12-13 12:25:00,115.27,115.35,115.22,115.35,10242.0,87.6544,87.7152,87.6163,87.7152,10242.0
2018-12-13 12:30:00,115.31,115.48,115.31,115.47,9965.0,87.6848,87.8141,87.6848,87.8065,9965.0
2018-12-13 12:35:00,115.49,115.84,115.48,115.81,12886.0,87.8217,88.0878,87.8141,88.065,12886.0
2018-12-13 12:40:00,115.81,115.84,115.61,115.65,7324.0,88.065,88.0878,87.9129,87.9433,7324.0
2018-12-13 12:45:00,115.64,115.71,115.61,115.65,6079.0,87.9357,87.989,87.9129,87.9433,6079.0
2018-12-13 12:50:00,115.64,115.69,115.58,115.63,7669.0,87.9357,87.9737,87.8901,87.9281,7669.0
2018-12-13 12:55:00,115.61,115.75,115.59,115.75,5118.0,87.9129,88.0194,87.8977,88.0194,5118.0
2018-12-13 13:00:00,115.72,115.72,115.47,115.49,10840.0,87.9966,87.9966,87.8065,87.8217,10840.0
2018-12-13 13:05:00,115.49,115.6,115.44,115.54,22253.0,87.8217,87.9053,87.7836,87.8597,22253.0
2018-12-13 13:10:00,115.52,115.52,115.36,115.36,11311.0,87.8445,87.8445,87.7228,87.7228,11311.0
2018-12-13 13:15:00,115.37,115.47,115.25,115.27,63032.0,87.7304,87.8065,87.6392,87.6544,63032.0
2018-12-13 13:20:00,115.25,115.44,115.24,115.37,46399.0,87.6392,87.7836,87.6316,87.7304,46399.0
2018-12-13 13:25:00,115.35,115.39,115.22,115.32,21895.0,87.7152,87.7456,87.6163,87.6924,21895.0
2018-12-13 13:30:00,115.35,115.43,115.28,115.36,18222.0,87.7152,87.776,87.662,87.7228,18222.0
2018-12-13 13:35:00,115.38,115.42,115.3,115.38,11531.0,87.738,87.7684,87.6772,87.738,11531.0
2018-12-13 13:40:00,115.4,115.42,115.35,115.35,5951.0,87.7532,87.7684,87.7152,87.7152,5951.0
2018-12-13 13:45:00,115.33,115.38,115.28,115.38,11120.0,87.7,87.738,87.662,87.738,11120.0
2018-12-13 13:50:00,115.38,115.43,115.28,115.31,6002.0,87.738,87.776,87.662,87.6848,6002.0
2018-12-13 13:55:00,115.32,115.37,115.24,115.31,9027.0,87.6924,87.7304,87.6316,87.6848,9027.0
2018-12-13 14:00:00,115.34,115.37,115.24,115.25,12705.0,87.7076,87.7304,87.6316,87.6392,12705.0
2018-12-13 14:05:00,115.24,115.25,115.06,115.15,22764.0,87.6316,87.6392,87.4947,87.5631,22764.0
2018-12-13 14:10:00,115.17,115.32,115.11,115.27,10133.0,87.5783,87.6924,87.5327,87.6544,10133.0
2018-12-13 14:15:00,115.23,115.35,115.13,115.32,17938.0,87.624,87.7152,87.5479,87.6924,17938.0
2018-12-13 14:20:00,115.33,115.37,115.24,115.32,7971.0,87.7,87.7304,87.6316,87.6924,7971.0
2018-12-13 14:25:00,115.31,115.45,115.24,115.37,13007.0,87.6848,87.7912,87.6316,87.7304,13007.0
2018-12-13 14:30:00,115.38,115.38,115.28,115.33,9864.0,87.738,87.738,87.662,87.7,9864.0
2018-12-13 14:35:00,115.31,115.42,115.27,115.39,12523.0,87.6848,87.7684,87.6544,87.7456,12523.0
2018-12-13 14:40:00,115.37,115.48,115.37,115.42,7215.0,87.7304,87.8141,87.7304,87.7684,7215.0
2018-12-13 14:45:00,115.44,115.48,115.4,115.45,10854.0,87.7836,87.8141,87.7532,87.7912,10854.0
2018-12-13 14:50:00,115.46,115.53,115.37,115.37,40415.0,87.7989,87.8521,87.7304,87.7304,40415.0
2018-12-13 14:55:00,115.38,115.46,115.38,115.42,29748.0,87.738,87.7989,87.738,87.7684,29748.0
2018-12-13 15:00:00,115.45,115.46,115.33,115.35,10803.0,87.7912,87.7989,87.7,87.7152,10803.0
2018-12-13 15:05:00,115.35,115.43,115.32,115.37,17267.0,87.7152,87.776,87.6924,87.7304,17267.0
2018-12-13 15:10:00,115.36,115.39,115.29,115.34,17381.0,87.7228,87.7456,87.6696,87.7076,17381.0
2018-12-13 15:15:00,115.35,115.53,115.35,115.48,43719.0,87.7152,87.8521,87.7152,87.8141,43719.0
2018-12-13 15:20:00,115.48,115.54,115.36,115.36,54025.0,87.8141,87.8597,87.7228,87.7228,54025.0
2018-12-13 15:25:00,115.35,115.41,115.3,115.3,8311.0,87.7152,87.7608,87.6772,87.6772,8311.0
2018-12-13 15:30:00,115.28,115.34,115.09,115.09,13709.0,87.662,87.7076,87.5175,87.5175,13709.0
2018-12-13 15:35:00,115.09,115.25,115.03,115.25,16482.0,87.5175,87.6392,87.4719,87.6392,16482.0
2018-12-13 15:40:00,115.25,115.4,115.23,115.38,16464.0,87.6392,87.7532,87.624,87.738,16464.0
2018-12-13 15:45:00,115.38,115.45,115.2,115.2,27296.0,87.738,87.7912,87.6011,87.6011,27296.0
2018-12-13 15:50:00,115.2,115.21,115.08,115.1,19856.0,87.6011,87.6087,87.5099,87.5251,19856.0
2018-12-13 15:55:00,115.1,115.21,114.99,115.05,98496.0,87.5251,87.6087,87.4415,87.4871,98496.0
2018-12-14 09:30:00,114.5,114.85,114.26,114.34,28132.0,87.0688,87.335,86.8863,86.9472,28132.0
2018-12-14 09:35:00,114.28,114.35,113.96,114.06,17149.0,86.9015,86.9548,86.6582,86.7343,17149.0
2018-12-14 09:40:00,114.06,114.06,113.79,113.93,29009.0,86.7343,86.7343,86.5289,86.6354,29009.0
2018-12-14 09:45:00,113.97,114.22,113.92,113.92,12199.0,86.6658,86.8559,86.6278,86.6278,12199.0
2018-12-14 09:50:00,113.89,114.13,113.88,114.01,13947.0,86.605,86.7875,86.5974,86.6962,13947.0
2018-12-14 09:55:00,114.0,114.07,113.74,113.75,17023.0,86.6886,86.7419,86.4909,86.4985,17023.0
2018-12-14 10:00:00,113.73,114.03,113.69,113.9,20504.0,86.4833,86.7114,86.4529,86.6126,20504.0
2018-12-14 10:05:00,113.89,113.98,113.69,113.84,17939.0,86.605,86.6734,86.4529,86.567,17939.0
2018-12-14 10:10:00,113.87,114.05,113.79,113.96,34052.0,86.5898,86.7266,86.5289,86.6582,34052.0
2018-12-14 10:15:00,113.98,113.98,113.79,113.82,62955.0,86.6734,86.6734,86.5289,86.5518,62955.0
2018-12-14 10:20:00,113.82,114.08,113.77,114.04,36974.0,86.5518,86.7495,86.5137,86.719,36974.0
2018-12-14 10:25:00,114.07,114.24,114.04,114.2,13473.0,86.7419,86.8711,86.719,86.8407,13473.0
2018-12-14 10:30:00,114.22,114.25,114.08,114.11,18815.0,86.8559,86.8787,86.7495,86.7723,18815.0
2018-12-14 10:35:00,114.1,114.36,114.1,114.36,9179.0,86.7647,86.9624,86.7647,86.9624,9179.0
2018-12-14 10:40:00,114.38,114.56,114.37,114.53,6684.0,86.9776,87.1145,86.97,87.0917,6684.0
2018-12-14 10:45:00,114.52,114.9,114.45,114.9,24652.0,87.0841,87.373,87.0308,87.373,24652.0
2018-12-14 10:50:00,114.89,114.98,114.85,114.91,8012.0,87.3654,87.4338,87.335,87.3806,8012.0
2018-12-14 10:55:00,114.93,114.93,114.69,114.74,38736.0,87.3958,87.3958,87.2133,87.2513,38736.0
2018-12-14 11:00:00,114.74,115.06,114.7,115.03,13223.0,87.2513,87.4947,87.2209,87.4719,13223.0
2018-12-14 11:05:00,114.99,115.18,114.97,115.0,7031.0,87.4415,87.5859,87.4262,87.4491,7031.0
2018-12-14 11:10:00,115.0,115.04,114.83,114.87,13039.0,87.4491,87.4795,87.3198,87.3502,13039.0
2018-12-14 11:15:00,114.87,114.96,114.77,114.96,137661.0,87.3502,87.4186,87.2742,87.4186,137661.0
2018-12-14 11:20:00,114.97,115.12,114.61,114.62,14405.0,87.4262,87.5403,87.1525,87.1601,14405.0
2018-12-14 11:25:00,114.57,114.72,114.49,114.49,6408.0,87.1221,87.2361,87.0612,87.0612,6408.0
2018-12-14 11:30:00,114.47,114.66,114.46,114.62,5799.0,87.046,87.1905,87.0384,87.1601,5799.0
2018-12-14 11:35:00,114.62,114.66,114.52,114.65,5734.0,87.1601,87.1905,87.0841,87.1829,5734.0
2018-12-14 11:40:00,114.64,114.74,114.51,114.52,10738.0,87.1753,87.2513,87.0764,87.0841,10738.0
2018-12-14 11:45:00,114.51,114.52,114.42,114.44,20190.0,87.0764,87.0841,87.008,87.0232,20190.0
2018-12-14 11:50:00,114.42,114.42,114.22,114.33,5205.0,87.008,87.008,86.8559,86.9396,5205.0
2018-12-14 11:55:00,114.35,114.39,114.27,114.33,10675.0,86.9548,86.9852,86.8939,86.9396,10675.0
2018-12-14 12:00:00,114.43,114.5,114.35,114.35,4803.0,87.0156,87.0688,86.9548,86.9548,4803.0
2018-12-14 12:05:00,114.37,114.47,114.37,114.4,5204.0,86.97,87.046,86.97,86.9928,5204.0
2018-12-14 12:10:00,114.36,114.44,114.32,114.33,8330.0,86.9624,87.0232,86.932,86.9396,8330.0
2018-12-14 12:15:00,114.34,114.38,114.28,114.36,9452.0,86.9472,86.9776,86.9015,86.9624,9452.0
2018-12-14 12:20:00,114.38,114.41,114.25,114.38,22057.0,86.9776,87.0004,86.8787,86.9776,22057.0
2018-12-14 12:25:00,114.39,114.41,114.3,114.38,6068.0,86.9852,87.0004,86.9168,86.9776,6068.0
2018-12-14 12:30:00,114.39,114.47,114.28,114.31,27211.0,86.9852,87.046,86.9015,86.9244,27211.0
2018-12-14 12:35:00,114.33,114.33,114.12,114.12,22410.0,86.9396,86.9396,86.7799,86.7799,22410.0
2018-12-14 12:40:00,114.11,114.12,113.96,113.98,10349.0,86.7723,86.7799,86.6582,86.6734,10349.0
2018-12-14 12:45:00,113.94,114.04,113.87,113.94,27752.0,86.643,86.719,86.5898,86.643,27752.0
2018-12-14 12:50:00,113.95,114.07,113.89,114.07,102615.0,86.6506,86.7419,86.605,86.7419,102615.0
2018-12-14 12:55:00,114.07,114.15,113.96,114.01,22340.0,86.7419,86.8027,86.6582,86.6962,22340.0
2018-12-14 13:00:00,114.01,114.08,113.86,114.08,41238.0,86.6962,86.7495,86.5822,86.7495,41238.0
2018-12-14 13:05:00,114.08,114.17,114.01,114.13,47234.0,86.7495,86.8179,86.6962,86.7875,47234.0
2018-12-14 13:10:00,114.11,114.19,114.07,114.13,55911.0,86.7723,86.8331,86.7419,86.7875,55911.0
2018-12-14 13:15:00,114.13,114.23,114.12,114.18,4404.0,86.7875,86.8635,86.7799,86.8255,4404.0
2018-12-14 13:20:00,114.19,114.26,114.16,114.26,3523.0,86.8331,86.8863,86.8103,86.8863,3523.0
2018-12-14 13:25:00,114.23,114.26,114.16,114.18,11299.0,86.8635,86.8863,86.8103,86.8255,11299.0
2018-12-14 13:30:00,114.18,114.26,114.07,114.1,12346.0,86.8255,86.8863,86.7419,86.7647,12346.0
2018-12-14 13:35:00,114.13,114.14,114.02,114.1,12547.0,86.7875,86.7951,86.7038,86.7647,12547.0
2018-12-14 13:40:00,114.09,114.13,114.07,114.11,8810.0,86.7571,86.7875,86.7419,86.7723,8810.0
2018-12-14 13:45:00,114.12,114.15,114.05,114.11,12331.0,86.7799,86.8027,86.7266,86.7723,12331.0
2018-12-14 13:50:00,114.12,114.18,114.11,114.12,6640.0,86.7799,86.8255,86.7723,86.7799,6640.0
2018-12-14 13:55:00,114.11,114.19,113.89,114.09,45222.0,86.7723,86.8331,86.605,86.7571,45222.0
2018-12-14 14:00:00,114.13,114.13,114.03,114.07,16048.0,86.7875,86.7875,86.7114,86.7419,16048.0
2018-12-14 14:05:00,114.04,114.13,114.03,114.08,12799.0,86.719,86.7875,86.7114,86.7495,12799.0
2018-12-14 14:10:00,114.07,114.08,113.96,114.05,6649.0,86.7419,86.7495,86.6582,86.7266,6649.0
2018-12-14 14:15:00,114.05,114.14,113.93,114.1,21973.0,86.7266,86.7951,86.6354,86.7647,21973.0
2018-12-14 14:20:00,114.12,114.15,114.09,114.12,5098.0,86.7799,86.8027,86.7571,86.7799,5098.0
2018-12-14 14:25:00,114.14,114.15,114.02,114.07,7277.0,86.7951,86.8027,86.7038,86.7419,7277.0
2018-12-14 14:30:00,114.07,114.09,113.96,114.0,8731.0,86.7419,86.7571,86.6582,86.6886,8731.0
2018-12-14 14:35:00,113.98,114.02,113.88,113.91,20442.0,86.6734,86.7038,86.5974,86.6202,20442.0
2018-12-14 14:40:00,113.93,113.96,113.88,113.93,11558.0,86.6354,86.6582,86.5974,86.6354,11558.0
2018-12-14 14:45:00,113.95,114.05,113.91,113.91,12972.0,86.6506,86.7266,86.6202,86.6202,12972.0
2018-12-14 14:50:00,113.93,113.98,113.82,113.88,5865.0,86.6354,86.6734,86.5518,86.5974,5865.0
2018-12-14 14:55:00,113.89,114.11,113.88,114.08,8629.0,86.605,86.7723,86.5974,86.7495,8629.0
2018-12-14 15:00:00,114.05,114.13,113.96,113.96,19939.0,86.7266,86.7875,86.6582,86.6582,19939.0
2018-12-14 15:05:00,113.93,114.04,113.89,113.97,10086.0,86.6354,86.719,86.605,86.6658,10086.0
2018-12-14 15:10:00,113.98,114.21,113.98,114.11,20537.0,86.6734,86.8483,86.6734,86.7723,20537.0
2018-12-14 15:15:00,114.12,114.19,114.04,114.19,5821.0,86.7799,86.8331,86.719,86.8331,5821.0
2018-12-14 15:20:00,114.2,114.2,114.06,114.15,5508.0,86.8407,86.8407,86.7343,86.8027,5508.0
2018-12-14 15:25:00,114.14,114.16,114.05,114.05,6001.0,86.7951,86.8103,86.7266,86.7266,6001.0
2018-12-14 15:30:00,114.06,114.12,113.98,113.98,8990.0,86.7343,86.7799,86.6734,86.6734,8990.0
2018-12-14 15:35:00,114.0,114.15,114.0,114.08,11711.0,86.6886,86.8027,86.6886,86.7495,11711.0
2018-12-14 15:40:00,114.1,114.12,114.04,114.06,17508.0,86.7647,86.7799,86.719,86.7343,17508.0
2018-12-14 15:45:00,114.11,114.22,114.08,114.19,27265.0,86.7723,86.8559,86.7495,86.8331,27265.0
2018-12-14 15:50:00,114.18,114.37,114.16,114.35,21468.0,86.8255,86.97,86.8103,86.9548,21468.0
2018-12-14 15:55:00,114.36,114.69,114.36,114.55,97070.0,86.9624,87.2133,86.9624,87.1069,97070.0
2018-12-17 09:30:00,114.55,114.77,114.38,114.58,26792.0,87.1069,87.2742,86.9776,87.1297,26792.0
2018-12-17 09:35:00,114.57,114.64,114.37,114.48,12629.0,87.1221,87.1753,86.97,87.0536,12629.0
2018-12-17 09:40:00,114.44,114.47,113.95,114.01,7948.0,87.0232,87.046,86.6506,86.6962,7948.0
2018-12-17 09:45:00,114.02,114.2,113.79,114.2,14303.0,86.7038,86.8407,86.5289,86.8407,14303.0
2018-12-17 09:50:00,114.18,114.18,113.83,113.95,4486.0,86.8255,86.8255,86.5594,86.6506,4486.0
2018-12-17 09:55:00,114.0,114.21,113.87,114.21,10582.0,86.6886,86.8483,86.5898,86.8483,10582.0
2018-12-17 10:00:00,114.11,114.12,113.96,114.02,12623.0,86.7723,86.7799,86.6582,86.7038,12623.0
2018-12-17 10:05:00,114.08,114.19,114.03,114.12,9882.0,86.7495,86.8331,86.7114,86.7799,9882.0
2018-12-17 10:10:00,114.05,114.12,113.96,114.11,19027.0,86.7266,86.7799,86.6582,86.7723,19027.0
2018-12-17 10:15:00,114.12,114.13,113.91,113.91,14479.0,86.7799,86.7875,86.6202,86.6202,14479.0
2018-12-17 10:20:00,113.95,114.16,113.75,113.76,8785.0,86.6506,86.8103,86.4985,86.5061,8785.0
2018-12-17 10:25:00,113.75,113.87,113.73,113.77,34590.0,86.4985,86.5898,86.4833,86.5137,34590.0
2018-12-17 10:30:00,113.82,113.85,113.55,113.58,9839.0,86.5518,86.5746,86.3464,86.3692,9839.0
2018-12-17 10:35:00,113.51,113.53,113.37,113.44,10335.0,86.316,86.3312,86.2096,86.2628,10335.0
2018-12-17 10:40:00,113.44,113.86,113.44,113.8,15908.0,86.2628,86.5822,86.2628,86.5365,15908.0
2018-12-17 10:45:00,113.8,113.96,113.74,113.83,9900.0,86.5365,86.6582,86.4909,86.5594,9900.0
2018-12-17 10:50:00,113.78,113.82,113.56,113.69,6506.0,86.5213,86.5518,86.354,86.4529,6506.0
2018-12-17 10:55:00,113.67,113.74,113.61,113.65,6522.0,86.4377,86.4909,86.3921,86.4225,6522.0
2018-12-17 11:00:00,113.71,113.71,113.51,113.66,9482.0,86.4681,86.4681,86.316,86.4301,9482.0
2018-12-17 11:05:00,113.68,113.7,113.52,113.6,8328.0,86.4453,86.4605,86.3236,86.3845,8328.0
2018-12-17 11:10:00,113.64,113.68,113.48,113.52,18380.0,86.4149,86.4453,86.2932,86.3236,18380.0
2018-12-17 11:15:00,113.56,113.57,113.32,113.45,17315.0,86.354,86.3616,86.1715,86.2704,17315.0
2018-12-17 11:20:00,113.49,113.51,113.32,113.36,18184.0,86.3008,86.316,86.1715,86.202,18184.0
2018-12-17 11:25:00,113.3,113.36,113.11,113.18,12000.0,86.1563,86.202,86.0118,86.0651,12000.0
2018-12-17 11:30:00,113.12,113.3,113.09,113.27,8036.0,86.0195,86.1563,85.9966,86.1335,8036.0
2018-12-17 11:35:00,113.29,113.43,113.29,113.37,11956.0,86.1487,86.2552,86.1487,86.2096,11956.0
2018-12-17 11:40:00,113.38,113.39,113.18,113.23,6196.0,86.2172,86.2248,86.0651,86.1031,6196.0
2018-12-17 11:45:00,113.23,113.38,113.15,113.32,5174.0,86.1031,86.2172,86.0423,86.1715,5174.0
2018-12-17 11:50:00,113.38,113.38,113.23,113.31,4572.0,86.2172,86.2172,86.1031,86.1639,4572.0
2018-12-17 11:55:00,113.3,113.38,113.25,113.32,5518.0,86.1563,86.2172,86.1183,86.1715,5518.0
2018-12-17 12:00:00,113.33,113.4,113.29,113.38,4016.0,86.1791,86.2324,86.1487,86.2172,4016.0
2018-12-17 12:05:00,113.37,113.41,113.25,113.27,10562.0,86.2096,86.24,86.1183,86.1335,10562.0
2018-12-17 12:10:00,113.21,113.31,113.2,113.25,12679.0,86.0879,86.1639,86.0803,86.1183,12679.0
2018-12-17 12:15:00,113.25,113.3,113.11,113.15,23852.0,86.1183,86.1563,86.0118,86.0423,23852.0
2018-12-17 12:20:00,113.14,113.25,113.05,113.25,18097.0,86.0347,86.1183,85.9662,86.1183,18097.0
2018-12-17 12:25:00,113.2,113.27,113.06,113.09,9627.0,86.0803,86.1335,85.9738,85.9966,9627.0
2018-12-17 12:30:00,113.09,113.11,112.92,112.97,19991.0,85.9966,86.0118,85.8674,85.9054,19991.0
2018-12-17 12:35:00,112.97,113.04,112.75,112.82,17501.0,85.9054,85.9586,85.7381,85.7913,17501.0
2018-12-17 12:40:00,112.82,112.99,112.69,112.7,14343.0,85.7913,85.9206,85.6925,85.7001,14343.0
2018-12-17 12:45:00,112.72,112.84,112.69,112.78,7100.0,85.7153,85.8065,85.6925,85.7609,7100.0
2018-12-17 12:50:00,112.7,112.7,112.41,112.46,21537.0,85.7001,85.7001,85.4796,85.5176,21537.0
2018-12-17 12:55:00,112.44,112.44,112.18,112.18,12078.0,85.5024,85.5024,85.3047,85.3047,12078.0
2018-12-17 13:00:00,112.22,112.37,112.17,112.31,10803.0,85.3351,85.4491,85.297,85.4035,10803.0
2018-12-17 13:05:00,112.35,112.43,112.29,112.42,19138.0,85.4339,85.4948,85.3883,85.4872,19138.0
2018-12-17 13:10:00,112.45,112.55,112.38,112.54,16458.0,85.51,85.586,85.4567,85.5784,16458.0
2018-12-17 13:15:00,112.54,112.56,112.46,112.54,6344.0,85.5784,85.5936,85.5176,85.5784,6344.0
2018-12-17 13:20:00,112.51,112.6,112.4,112.6,7926.0,85.5556,85.624,85.4719,85.624,7926.0
2018-12-17 13:25:00,112.6,112.75,112.58,112.67,7258.0,85.624,85.7381,85.6088,85.6773,7258.0
2018-12-17 13:30:00,112.64,112.72,112.48,112.53,12015.0,85.6544,85.7153,85.5328,85.5708,12015.0
2018-12-17 13:35:00,112.49,112.63,112.49,112.62,12076.0,85.5404,85.6468,85.5404,85.6392,12076.0
2018-12-17 13:40:00,112.65,112.8,112.62,112.64,11391.0,85.6621,85.7761,85.6392,85.6544,11391.0
2018-12-17 13:45:00,112.6,112.7,112.56,112.66,7410.0,85.624,85.7001,85.5936,85.6697,7410.0
2018-12-17 13:50:00,112.65,112.74,112.61,112.7,7846.0,85.6621,85.7305,85.6316,85.7001,7846.0
2018-12-17 13:55:00,112.72,112.75,112.51,112.54,10130.0,85.7153,85.7381,85.5556,85.5784,10130.0
2018-12-17 14:00:00,112.52,112.55,112.24,112.29,12658.0,85.5632,85.586,85.3503,85.3883,12658.0
2018-12-17 14:05:00,112.25,112.26,112.05,112.07,16306.0,85.3579,85.3655,85.2058,85.221,16306.0
2018-12-17 14:10:00,112.06,112.11,111.77,111.84,19007.0,85.2134,85.2514,84.9929,85.0461,19007.0
2018-12-17 14:15:00,111.87,112.11,111.82,111.95,11207.0,85.0689,85.2514,85.0309,85.1298,11207.0
2018-12-17 14:20:00,111.98,112.17,111.89,112.12,10526.0,85.1526,85.297,85.0841,85.259,10526.0
2018-12-17 14:25:00,112.05,112.32,111.96,112.29,24004.0,85.2058,85.4111,85.1374,85.3883,24004.0
2018-12-17 14:30:00,112.28,112.31,111.93,111.96,45914.0,85.3807,85.4035,85.1145,85.1374,45914.0
2018-12-17 14:35:00,111.94,112.11,111.92,112.09,26963.0,85.1221,85.2514,85.1069,85.2362,26963.0
2018-12-17 14:40:00,112.09,112.29,111.84,112.01,34467.0,85.2362,85.3883,85.0461,85.1754,34467.0
2018-12-17 14:45:00,112.03,112.23,111.98,112.2,28955.0,85.1906,85.3427,85.1526,85.3199,28955.0
2018-12-17 14:50:00,112.18,112.2,111.95,111.95,14950.0,85.3047,85.3199,85.1298,85.1298,14950.0
2018-12-17 14:55:00,111.97,112.13,111.88,111.97,21175.0,85.145,85.2666,85.0765,85.145,21175.0
2018-12-17 15:00:00,111.94,112.13,111.82,112.01,30201.0,85.1221,85.2666,85.0309,85.1754,30201.0
2018-12-17 15:05:00,112.03,112.31,111.99,112.24,41094.0,85.1906,85.4035,85.1602,85.3503,41094.0
2018-12-17 15:10:00,112.25,112.68,112.22,112.39,56642.0,85.3579,85.6849,85.3351,85.4643,56642.0
2018-12-17 15:15:00,112.4,112.45,112.15,112.24,23419.0,85.4719,85.51,85.2818,85.3503,23419.0
2018-12-17 15:20:00,112.21,112.27,112.0,112.05,24785.0,85.3275,85.3731,85.1678,85.2058,24785.0
2018-12-17 15:25:00,112.04,112.08,111.85,112.0,24891.0,85.1982,85.2286,85.0537,85.1678,24891.0
2018-12-17 15:30:00,112.0,112.06,111.65,111.83,44451.0,85.1678,85.2134,84.9016,85.0385,44451.0
2018-12-17 15:35:00,111.82,111.89,111.59,111.6,105778.0,85.0309,85.0841,84.856,84.8636,105778.0
2018-12-17 15:40:00,111.6,111.6,111.33,111.41,90892.0,84.8636,84.8636,84.6583,84.7191,90892.0
2018-12-17 15:45:00,111.36,111.58,110.96,111.04,121648.0,84.6811,84.8484,84.3769,84.4378,121648.0
2018-12-17 15:50:00,111.08,111.31,110.94,110.99,111363.0,84.4682,84.6431,84.3617,84.3997,111363.0
2018-12-17 15:55:00,110.94,111.15,110.86,110.92,199500.0,84.3617,84.5214,84.3009,84.3465,199500.0
2018-12-18 09:30:00,111.47,112.71,111.41,112.1,27990.0,84.7647,85.7077,84.7191,85.2438,27990.0
2018-12-18 09:35:00,112.15,112.57,112.01,112.37,8707.0,85.2818,85.6012,85.1754,85.4491,8707.0
2018-12-18 09:40:00,112.24,112.36,111.96,111.97,8722.0,85.3503,85.4415,85.1374,85.145,8722.0
2018-12-18 09:45:00,112.04,112.34,112.04,112.16,10284.0,85.1982,85.4263,85.1982,85.2894,10284.0
2018-12-18 09:50:00,112.22,112.25,111.94,112.09,23369.0,85.3351,85.3579,85.1221,85.2362,23369.0
2018-12-18 09:55:00,112.11,112.14,111.91,111.97,12855.0,85.2514,85.2742,85.0993,85.145,12855.0
2018-12-18 10:00:00,111.99,112.23,111.91,111.92,13916.0,85.1602,85.3427,85.0993,85.1069,13916.0
2018-12-18 10:05:00,111.92,111.92,111.53,111.63,12211.0,85.1069,85.1069,84.8104,84.8864,12211.0
2018-12-18 10:10:00,111.64,111.68,111.38,111.38,9180.0,84.894,84.9244,84.6963,84.6963,9180.0
2018-12-18 10:15:00,111.37,111.61,111.34,111.57,23836.0,84.6887,84.8712,84.6659,84.8408,23836.0
2018-12-18 10:20:00,111.56,111.65,111.4,111.55,13363.0,84.8332,84.9016,84.7115,84.8256,13363.0
2018-12-18 10:25:00,111.54,111.99,111.5,111.83,12751.0,84.818,85.1602,84.7876,85.0385,12751.0
2018-12-18 10:30:00,111.88,111.88,111.42,111.45,16124.0,85.0765,85.0765,84.7267,84.7495,16124.0
2018-12-18 10:35:00,111.44,111.8,111.43,111.65,14950.0,84.7419,85.0157,84.7343,84.9016,14950.0
2018-12-18 10:40:00,111.69,111.74,111.48,111.48,11698.0,84.932,84.9701,84.7724,84.7724,11698.0
2018-12-18 10:45:00,111.47,111.57,111.35,111.57,11322.0,84.7647,84.8408,84.6735,84.8408,11322.0
2018-12-18 10:50:00,111.59,111.63,111.44,111.49,12432.0,84.856,84.8864,84.7419,84.78,12432.0
2018-12-18 10:55:00,111.51,111.62,111.44,111.57,11951.0,84.7952,84.8788,84.7419,84.8408,11951.0
2018-12-18 11:00:00,111.57,111.58,111.4,111.48,14606.0,84.8408,84.8484,84.7115,84.7724,14606.0
2018-12-18 11:05:00,111.49,111.53,111.41,111.49,10408.0,84.78,84.8104,84.7191,84.78,10408.0
2018-12-18 11:10:00,111.5,111.7,111.49,111.67,13565.0,84.7876,84.9396,84.78,84.9168,13565.0
2018-12-18 11:15:00,111.67,111.87,111.58,111.69,15663.0,84.9168,85.0689,84.8484,84.932,15663.0
2018-12-18 11:20:00,111.71,111.71,111.43,111.48,15081.0,84.9473,84.9473,84.7343,84.7724,15081.0
2018-12-18 11:25:00,111.45,111.65,111.41,111.65,11364.0,84.7495,84.9016,84.7191,84.9016,11364.0
2018-12-18 11:30:00,111.65,111.75,111.62,111.66,9665.0,84.9016,84.9777,84.8788,84.9092,9665.0
2018-12-18 11:35:00,111.67,111.82,111.66,111.72,7944.0,84.9168,85.0309,84.9092,84.9549,7944.0
2018-12-18 11:40:00,111.74,111.94,111.73,111.8,14743.0,84.9701,85.1221,84.9625,85.0157,14743.0
2018-12-18 11:45:00,111.79,112.0,111.78,111.89,10612.0,85.0081,85.1678,85.0005,85.0841,10612.0
2018-12-18 11:50:00,111.92,111.97,111.81,111.82,17065.0,85.1069,85.145,85.0233,85.0309,17065.0
2018-12-18 11:55:00,111.82,111.89,111.68,111.74,22503.0,85.0309,85.0841,84.9244,84.9701,22503.0
2018-12-18 12:00:00,111.77,111.85,111.68,111.78,15464.0,84.9929,85.0537,84.9244,85.0005,15464.0
2018-12-18 12:05:00,111.76,111.97,111.76,111.8,22191.0,84.9853,85.145,84.9853,85.0157,22191.0
2018-12-18 12:10:00,111.82,111.85,111.76,111.77,10242.0,85.0309,85.0537,84.9853,84.9929,10242.0
2018-12-18 12:15:00,111.79,111.87,111.73,111.83,20199.0,85.0081,85.0689,84.9625,85.0385,20199.0
2018-12-18 12:20:00,111.82,111.87,111.73,111.77,33795.0,85.0309,85.0689,84.9625,84.9929,33795.0
2018-12-18 12:25:00,111.77,111.78,111.63,111.69,4980.0,84.9929,85.0005,84.8864,84.932,4980.0
2018-12-18 12:30:00,111.66,111.71,111.56,111.58,8846.0,84.9092,84.9473,84.8332,84.8484,8846.0
2018-12-18 12:35:00,111.58,111.62,111.47,111.57,7241.0,84.8484,84.8788,84.7647,84.8408,7241.0
2018-12-18 12:40:00,111.58,111.62,111.48,111.48,9378.0,84.8484,84.8788,84.7724,84.7724,9378.0
2018-12-18 12:45:00,111.49,111.54,111.42,111.45,12103.0,84.78,84.818,84.7267,84.7495,12103.0
2018-12-18 12:50:00,111.44,111.55,111.37,111.55,11528.0,84.7419,84.8256,84.6887,84.8256,11528.0
2018-12-18 12:55:00,111.59,111.65,111.44,111.57,10138.0,84.856,84.9016,84.7419,84.8408,10138.0
2018-12-18 13:00:00,111.57,111.6,111.45,111.6,14297.0,84.8408,84.8636,84.7495,84.8636,14297.0
2018-12-18 13:05:00,111.59,111.63,111.48,111.48,7875.0,84.856,84.8864,84.7724,84.7724,7875.0
2018-12-18 13:10:00,111.48,111.53,111.42,111.43,6630.0,84.7724,84.8104,84.7267,84.7343,6630.0
2018-12-18 13:15:00,111.4,111.4,111.25,111.29,15119.0,84.7115,84.7115,84.5975,84.6279,15119.0
2018-12-18 13:20:00,111.27,111.3,111.22,111.27,18070.0,84.6127,84.6355,84.5746,84.6127,18070.0
2018-12-18 13:25:00,111.27,111.28,111.11,111.22,15403.0,84.6127,84.6203,84.491,84.5746,15403.0
2018-12-18 13:30:00,111.2,111.22,111.1,111.11,12761.0,84.5594,84.5746,84.4834,84.491,12761.0
2018-12-18 13:35:00,111.1,111.15,111.02,111.04,11239.0,84.4834,84.5214,84.4226,84.4378,11239.0
2018-12-18 13:40:00,111.03,111.12,111.02,111.09,14158.0,84.4302,84.4986,84.4226,84.4758,14158.0
2018-12-18 13:45:00,111.08,111.22,111.07,111.18,10881.0,84.4682,84.5746,84.4606,84.5442,10881.0
2018-12-18 13:50:00,111.15,111.17,111.03,111.05,15231.0,84.5214,84.5366,84.4302,84.4454,15231.0
2018-12-18 13:55:00,111.04,111.13,110.94,111.13,9893.0,84.4378,84.5062,84.3617,84.5062,9893.0
2018-12-18 14:00:00,111.09,111.13,110.98,111.03,19518.0,84.4758,84.5062,84.3921,84.4302,19518.0
2018-12-18 14:05:00,111.0,111.13,110.96,111.13,14837.0,84.4073,84.5062,84.3769,84.5062,14837.0
2018-12-18 14:10:00,111.13,111.14,111.01,111.04,14924.0,84.5062,84.5138,84.415,84.4378,14924.0
2018-12-18 14:15:00,111.04,111.1,110.94,111.0,16330.0,84.4378,84.4834,84.3617,84.4073,16330.0
2018-12-18 14:20:00,111.0,111.1,111.0,111.05,12537.0,84.4073,84.4834,84.4073,84.4454,12537.0
2018-12-18 14:25:00,111.07,111.23,111.06,111.09,10187.0,84.4606,84.5822,84.453,84.4758,10187.0
2018-12-18 14:30:00,111.09,111.1,110.89,110.9,14333.0,84.4758,84.4834,84.3237,84.3313,14333.0
2018-12-18 14:35:00,110.88,111.05,110.85,111.04,13811.0,84.3161,84.4454,84.2933,84.4378,13811.0
2018-12-18 14:40:00,111.05,111.11,110.51,110.55,24733.0,84.4454,84.491,84.0347,84.0652,24733.0
2018-12-18 14:45:00,110.51,110.6,110.5,110.55,15606.0,84.0347,84.1032,84.0271,84.0652,15606.0
2018-12-18 14:50:00,110.55,110.74,110.55,110.73,10090.0,84.0652,84.2096,84.0652,84.202,10090.0
2018-12-18 14:55:00,110.74,110.75,109.95,110.3,49733.0,84.2096,84.2172,83.6089,83.8751,49733.0
2018-12-18 15:00:00,110.29,110.61,110.22,110.49,45125.0,83.8674,84.1108,83.8142,84.0195,45125.0
2018-12-18 15:05:00,110.51,110.6,110.26,110.46,43855.0,84.0347,84.1032,83.8446,83.9967,43855.0
2018-12-18 15:10:00,110.42,110.77,110.38,110.75,23234.0,83.9663,84.2325,83.9359,84.2172,23234.0
2018-12-18 15:15:00,110.73,110.84,110.61,110.66,19515.0,84.202,84.2857,84.1108,84.1488,19515.0
2018-12-18 15:20:00,110.66,110.71,110.49,110.59,23278.0,84.1488,84.1868,84.0195,84.0956,23278.0
2018-12-18 15:25:00,110.61,110.61,110.41,110.52,21264.0,84.1108,84.1108,83.9587,84.0423,21264.0
2018-12-18 15:30:00,110.53,110.88,110.53,110.79,27514.0,84.0499,84.3161,84.0499,84.2477,27514.0
2018-12-18 15:35:00,110.8,110.86,110.6,110.63,28454.0,84.2553,84.3009,84.1032,84.126,28454.0
2018-12-18 15:40:00,110.63,110.68,110.57,110.66,44468.0,84.126,84.164,84.0804,84.1488,44468.0
2018-12-18 15:45:00,110.66,111.14,110.65,111.08,45070.0,84.1488,84.5138,84.1412,84.4682,45070.0
2018-12-18 15:50:00,111.07,111.11,110.91,111.04,37509.0,84.4606,84.491,84.3389,84.4378,37509.0
2018-12-18 15:55:00,111.03,111.03,110.6,110.62,122873.0,84.4302,84.4302,84.1032,84.1184,122873.0
2018-12-19 09:30:00,111.26,111.53,110.67,110.86,37581.0,84.6051,84.8104,84.1564,84.3009,37581.0
2018-12-19 09:35:00,110.76,111.12,110.65,111.12,7498.0,84.2248,84.4986,84.1412,84.4986,7498.0
2018-12-19 09:40:00,111.09,111.1,110.32,110.32,17315.0,84.4758,84.4834,83.8903,83.8903,17315.0
2018-12-19 09:45:00,110.33,110.46,110.25,110.28,12996.0,83.8979,83.9967,83.837,83.8598,12996.0
2018-12-19 09:50:00,110.26,110.44,110.25,110.43,12274.0,83.8446,83.9815,83.837,83.9739,12274.0
2018-12-19 09:55:00,110.47,110.69,110.36,110.62,22456.0,84.0043,84.1716,83.9207,84.1184,22456.0
2018-12-19 10:00:00,110.81,111.03,110.69,110.84,14529.0,84.2629,84.4302,84.1716,84.2857,14529.0
2018-12-19 10:05:00,110.88,110.89,110.61,110.75,15472.0,84.3161,84.3237,84.1108,84.2172,15472.0
2018-12-19 10:10:00,110.74,110.89,110.63,110.81,9869.0,84.2096,84.3237,84.126,84.2629,9869.0
2018-12-19 10:15:00,110.79,110.99,110.79,110.85,10727.0,84.2477,84.3997,84.2477,84.2933,10727.0
2018-12-19 10:20:00,110.87,111.08,110.86,110.95,12423.0,84.3085,84.4682,84.3009,84.3693,12423.0
2018-12-19 10:25:00,110.94,111.18,110.82,111.18,11523.0,84.3617,84.5442,84.2705,84.5442,11523.0
2018-12-19 10:30:00,111.14,111.2,111.03,111.06,7245.0,84.5138,84.5594,84.4302,84.453,7245.0
2018-12-19 10:35:00,111.04,111.06,110.92,111.04,9983.0,84.4378,84.453,84.3465,84.4378,9983.0
2018-12-19 10:40:00,110.99,111.05,110.95,111.02,16704.0,84.3997,84.4454,84.3693,84.4226,16704.0
2018-12-19 10:45:00,110.98,111.01,110.86,110.89,7732.0,84.3921,84.415,84.3009,84.3237,7732.0
2018-12-19 10:50:00,110.88,110.98,110.75,110.86,9259.0,84.3161,84.3921,84.2172,84.3009,9259.0
2018-12-19 10:55:00,110.85,110.98,110.83,110.98,6313.0,84.2933,84.3921,84.2781,84.3921,6313.0
2018-12-19 11:00:00,111.03,111.05,110.91,111.0,7358.0,84.4302,84.4454,84.3389,84.4073,7358.0
2018-12-19 11:05:00,110.97,111.04,110.89,110.92,7525.0,84.3845,84.4378,84.3237,84.3465,7525.0
2018-12-19 11:10:00,110.94,110.99,110.82,110.93,8148.0,84.3617,84.3997,84.2705,84.3541,8148.0
2018-12-19 11:15:00,110.88,110.9,110.59,110.65,6509.0,84.3161,84.3313,84.0956,84.1412,6509.0
2018-12-19 11:20:00,110.64,110.64,110.49,110.51,9064.0,84.1336,84.1336,84.0195,84.0347,9064.0
2018-12-19 11:25:00,110.51,110.82,110.45,110.77,6747.0,84.0347,84.2705,83.9891,84.2325,6747.0
2018-12-19 11:30:00,110.79,110.79,110.61,110.67,7848.0,84.2477,84.2477,84.1108,84.1564,7848.0
2018-12-19 11:35:00,110.68,110.68,110.55,110.67,5054.0,84.164,84.164,84.0652,84.1564,5054.0
2018-12-19 11:40:00,110.65,110.65,110.44,110.5,7983.0,84.1412,84.1412,83.9815,84.0271,7983.0
2018-12-19 11:45:00,110.5,110.59,110.43,110.52,9607.0,84.0271,84.0956,83.9739,84.0423,9607.0
2018-12-19 11:50:00,110.59,110.77,110.57,110.74,7955.0,84.0956,84.2325,84.0804,84.2096,7955.0
2018-12-19 11:55:00,110.73,110.84,110.66,110.78,8305.0,84.202,84.2857,84.1488,84.2401,8305.0
2018-12-19 12:00:00,110.8,110.99,110.76,110.95,6501.0,84.2553,84.3997,84.2248,84.3693,6501.0
2018-12-19 12:05:00,110.98,111.17,110.98,111.14,7551.0,84.3921,84.5366,84.3921,84.5138,7551.0
2018-12-19 12:10:00,111.12,111.22,111.1,111.17,6385.0,84.4986,84.5746,84.4834,84.5366,6385.0
2018-12-19 12:15:00,111.17,111.22,111.12,111.17,7391.0,84.5366,84.5746,84.4986,84.5366,7391.0
2018-12-19 12:20:00,111.21,111.33,111.21,111.33,4856.0,84.567,84.6583,84.567,84.6583,4856.0
2018-12-19 12:25:00,111.32,111.34,111.25,111.25,9720.0,84.6507,84.6659,84.5975,84.5975,9720.0
2018-12-19 12:30:00,111.25,111.28,111.22,111.26,4840.0,84.5975,84.6203,84.5746,84.6051,4840.0
2018-12-19 12:35:00,111.29,111.33,111.23,111.24,4993.0,84.6279,84.6583,84.5822,84.5899,4993.0
2018-12-19 12:40:00,111.25,111.44,111.25,111.4,6535.0,84.5975,84.7419,84.5975,84.7115,6535.0
2018-12-19 12:45:00,111.41,111.46,111.35,111.39,7206.0,84.7191,84.7571,84.6735,84.7039,7206.0
2018-12-19 12:50:00,111.37,111.46,111.34,111.37,9367.0,84.6887,84.7571,84.6659,84.6887,9367.0
2018-12-19 12:55:00,111.38,111.38,111.27,111.36,4773.0,84.6963,84.6963,84.6127,84.6811,4773.0
2018-12-19 13:00:00,111.35,111.36,111.26,111.32,8588.0,84.6735,84.6811,84.6051,84.6507,8588.0
2018-12-19 13:05:00,111.32,111.35,111.2,111.2,8919.0,84.6507,84.6735,84.5594,84.5594,8919.0
2018-12-19 13:10:00,111.18,111.29,111.16,111.29,12020.0,84.5442,84.6279,84.529,84.6279,12020.0
2018-12-19 13:15:00,111.3,111.3,111.17,111.22,6236.0,84.6355,84.6355,84.5366,84.5746,6236.0
2018-12-19 13:20:00,111.23,111.29,111.1,111.14,9679.0,84.5822,84.6279,84.4834,84.5138,9679.0
2018-12-19 13:25:00,111.15,111.22,111.14,111.22,4509.0,84.5214,84.5746,84.5138,84.5746,4509.0
2018-12-19 13:30:00,111.23,111.33,111.19,111.33,15785.0,84.5822,84.6583,84.5518,84.6583,15785.0
2018-12-19 13:35:00,111.37,111.46,111.34,111.37,6000.0,84.6887,84.7571,84.6659,84.6887,6000.0
2018-12-19 13:40:00,111.37,111.46,111.35,111.44,5551.0,84.6887,84.7571,84.6735,84.7419,5551.0
2018-12-19 13:45:00,111.47,111.67,111.41,111.64,24518.0,84.7647,84.9168,84.7191,84.894,24518.0
2018-12-19 13:50:00,111.63,111.64,111.46,111.49,37419.0,84.8864,84.894,84.7571,84.78,37419.0
2018-12-19 13:55:00,111.48,112.14,111.48,112.1,24721.0,84.7724,85.2742,84.7724,85.2438,24721.0
2018-12-19 14:00:00,112.28,112.75,110.98,111.28,32029.0,85.3807,85.7381,84.3921,84.6203,32029.0
2018-12-19 14:05:00,111.37,111.61,111.14,111.41,22926.0,84.6887,84.8712,84.5138,84.7191,22926.0
2018-12-19 14:10:00,111.45,111.66,111.2,111.57,25389.0,84.7495,84.9092,84.5594,84.8408,25389.0
2018-12-19 14:15:00,111.6,112.22,111.54,112.11,23501.0,84.8636,85.3351,84.818,85.2514,23501.0
2018-12-19 14:20:00,112.07,112.23,111.86,112.23,36561.0,85.221,85.3427,85.0613,85.3427,36561.0
2018-12-19 14:25:00,112.17,112.29,111.89,111.91,36166.0,85.297,85.3883,85.0841,85.0993,36166.0
2018-12-19 14:30:00,111.94,111.94,111.58,111.58,33990.0,85.1221,85.1221,84.8484,84.8484,33990.0
2018-12-19 14:35:00,111.56,111.71,111.43,111.62,28894.0,84.8332,84.9473,84.7343,84.8788,28894.0
2018-12-19 14:40:00,111.59,111.63,111.14,111.16,24877.0,84.856,84.8864,84.5138,84.529,24877.0
2018-12-19 14:45:00,111.13,111.3,110.92,111.19,17681.0,84.5062,84.6355,84.3465,84.5518,17681.0
2018-12-19 14:50:00,111.17,111.28,110.99,111.28,42274.0,84.5366,84.6203,84.3997,84.6203,42274.0
2018-12-19 14:55:00,111.15,111.15,110.56,110.79,16725.0,84.5214,84.5214,84.0728,84.2477,16725.0
2018-12-19 15:00:00,110.76,110.76,110.33,110.39,26710.0,84.2248,84.2248,83.8979,83.9435,26710.0
2018-12-19 15:05:00,110.42,110.54,110.15,110.48,28380.0,83.9663,84.0576,83.761,84.0119,28380.0
2018-12-19 15:10:00,110.5,110.96,110.29,110.92,44363.0,84.0271,84.3769,83.8674,84.3465,44363.0
2018-12-19 15:15:00,110.88,110.88,110.29,110.4,32725.0,84.3161,84.3161,83.8674,83.9511,32725.0
2018-12-19 15:20:00,110.4,110.73,110.2,110.72,49369.0,83.9511,84.202,83.799,84.1944,49369.0
2018-12-19 15:25:00,110.62,110.78,110.36,110.38,35130.0,84.1184,84.2401,83.9207,83.9359,35130.0
2018-12-19 15:30:00,110.37,110.54,110.32,110.5,35164.0,83.9283,84.0576,83.8903,84.0271,35164.0
2018-12-19 15:35:00,110.52,110.53,110.35,110.45,17342.0,84.0423,84.0499,83.9131,83.9891,17342.0
2018-12-19 15:40:00,110.46,110.46,110.13,110.4,26033.0,83.9967,83.9967,83.7458,83.9511,26033.0
2018-12-19 15:45:00,110.42,110.78,110.35,110.7,46219.0,83.9663,84.2401,83.9131,84.1792,46219.0
2018-12-19 15:50:00,110.69,110.77,110.44,110.46,35938.0,84.1716,84.2325,83.9815,83.9967,35938.0
2018-12-19 15:55:00,110.48,110.59,110.24,110.26,127519.0,84.0119,84.0956,83.8294,83.8446,127519.0
2018-12-20 09:30:00,110.06,110.48,110.03,110.24,25791.0,83.6925,84.0119,83.6697,83.8294,25791.0
2018-12-20 09:35:00,110.21,110.27,109.82,110.13,47984.0,83.8066,83.8522,83.51,83.7458,47984.0
2018-12-20 09:40:00,110.16,110.19,109.99,110.09,24210.0,83.7686,83.7914,83.6393,83.7154,24210.0
2018-12-20 09:45:00,110.12,110.28,109.87,109.9,24143.0,83.7382,83.8598,83.5481,83.5709,24143.0
2018-12-20 09:50:00,109.89,110.31,109.87,110.27,13321.0,83.5633,83.8827,83.5481,83.8522,13321.0
2018-12-20 09:55:00,110.26,110.43,110.11,110.29,25040.0,83.8446,83.9739,83.7306,83.8674,25040.0
2018-12-20 10:00:00,110.25,110.38,109.92,110.0,42501.0,83.837,83.9359,83.5861,83.6469,42501.0
2018-12-20 10:05:00,110.03,110.47,110.03,110.25,39730.0,83.6697,84.0043,83.6697,83.837,39730.0
2018-12-20 10:10:00,110.25,110.26,110.06,110.23,28878.0,83.837,83.8446,83.6925,83.8218,28878.0
2018-12-20 10:15:00,110.27,110.31,110.05,110.1,14451.0,83.8522,83.8827,83.6849,83.723,14451.0
2018-12-20 10:20:00,110.07,110.25,109.99,110.16,18935.0,83.7002,83.837,83.6393,83.7686,18935.0
2018-12-20 10:25:00,110.22,110.51,110.22,110.4,13562.0,83.8142,84.0347,83.8142,83.9511,13562.0
2018-12-20 10:30:00,110.37,110.57,110.36,110.53,29267.0,83.9283,84.0804,83.9207,84.0499,29267.0
2018-12-20 10:35:00,110.55,110.77,110.48,110.59,16530.0,84.0652,84.2325,84.0119,84.0956,16530.0
2018-12-20 10:40:00,110.58,110.77,110.54,110.64,14549.0,84.088,84.2325,84.0576,84.1336,14549.0
2018-12-20 10:45:00,110.63,110.67,110.32,110.32,10947.0,84.126,84.1564,83.8903,83.8903,10947.0
2018-12-20 10:50:00,110.26,110.42,110.15,110.28,24187.0,83.8446,83.9663,83.761,83.8598,24187.0
2018-12-20 10:55:00,110.34,110.55,110.23,110.3,25254.0,83.9055,84.0652,83.8218,83.8751,25254.0
2018-12-20 11:00:00,110.3,110.57,110.23,110.57,11831.0,83.8751,84.0804,83.8218,84.0804,11831.0
2018-12-20 11:05:00,110.59,110.81,110.58,110.81,21559.0,84.0956,84.2629,84.088,84.2629,21559.0
2018-12-20 11:10:00,110.85,111.06,110.83,111.04,15177.0,84.2933,84.453,84.2781,84.4378,15177.0
2018-12-20 11:15:00,111.04,111.07,110.92,111.04,22164.0,84.4378,84.4606,84.3465,84.4378,22164.0
2018-12-20 11:20:00,111.02,111.14,111.0,111.07,17816.0,84.4226,84.5138,84.4073,84.4606,17816.0
2018-12-20 11:25:00,111.06,111.17,110.91,111.17,23884.0,84.453,84.5366,84.3389,84.5366,23884.0
2018-12-20 11:30:00,111.21,111.24,111.02,111.04,25522.0,84.567,84.5899,84.4226,84.4378,25522.0
2018-12-20 11:35:00,111.03,111.13,110.9,111.13,17521.0,84.4302,84.5062,84.3313,84.5062,17521.0
2018-12-20 11:40:00,111.12,111.31,111.11,111.15,92922.0,84.4986,84.6431,84.491,84.5214,92922.0
2018-12-20 11:45:00,111.15,111.16,110.88,110.92,37954.0,84.5214,84.529,84.3161,84.3465,37954.0
2018-12-20 11:50:00,110.94,110.98,110.63,110.89,18798.0,84.3617,84.3921,84.126,84.3237,18798.0
2018-12-20 11:55:00,110.93,111.14,110.58,110.7,30675.0,84.3541,84.5138,84.088,84.1792,30675.0
2018-12-20 12:00:00,110.78,110.96,110.62,110.94,15435.0,84.2401,84.3769,84.1184,84.3617,15435.0
2018-12-20 12:05:00,110.9,111.01,110.74,110.97,17806.0,84.3313,84.415,84.2096,84.3845,17806.0
2018-12-20 12:10:00,111.0,111.04,110.86,110.94,18724.0,84.4073,84.4378,84.3009,84.3617,18724.0
2018-12-20 12:15:00,110.94,111.15,110.88,111.15,32231.0,84.3617,84.5214,84.3161,84.5214,32231.0
2018-12-20 12:20:00,111.11,111.11,110.8,110.89,13872.0,84.491,84.491,84.2553,84.3237,13872.0
2018-12-20 12:25:00,110.9,111.08,110.82,111.07,16489.0,84.3313,84.4682,84.2705,84.4606,16489.0
2018-12-20 12:30:00,111.06,111.08,110.84,110.84,15888.0,84.453,84.4682,84.2857,84.2857,15888.0
2018-12-20 12:35:00,110.86,110.89,110.71,110.78,14711.0,84.3009,84.3237,84.1868,84.2401,14711.0
2018-12-20 12:40:00,110.7,110.74,110.48,110.54,10694.0,84.1792,84.2096,84.0119,84.0576,10694.0
2018-12-20 12:45:00,110.5,110.58,110.46,110.58,8149.0,84.0271,84.088,83.9967,84.088,8149.0
2018-12-20 12:50:00,110.59,110.6,110.38,110.41,9313.0,84.0956,84.1032,83.9359,83.9587,9313.0
2018-12-20 12:55:00,110.41,110.59,110.23,110.56,26866.0,83.9587,84.0956,83.8218,84.0728,26866.0
2018-12-20 13:00:00,110.57,110.67,110.55,110.6,29888.0,84.0804,84.1564,84.0652,84.1032,29888.0
2018-12-20 13:05:00,110.57,110.69,110.43,110.47,13521.0,84.0804,84.1716,83.9739,84.0043,13521.0
2018-12-20 13:10:00,110.46,110.54,110.42,110.46,9329.0,83.9967,84.0576,83.9663,83.9967,9329.0
2018-12-20 13:15:00,110.44,110.55,110.3,110.3,7243.0,83.9815,84.0652,83.8751,83.8751,7243.0
2018-12-20 13:20:00,110.3,110.37,110.05,110.19,13718.0,83.8751,83.9283,83.6849,83.7914,13718.0
2018-12-20 13:25:00,110.23,110.31,110.15,110.26,8163.0,83.8218,83.8827,83.761,83.8446,8163.0
2018-12-20 13:30:00,110.21,110.25,110.06,110.16,13261.0,83.8066,83.837,83.6925,83.7686,13261.0
2018-12-20 13:35:00,110.16,110.22,110.03,110.18,14279.0,83.7686,83.8142,83.6697,83.7838,14279.0
2018-12-20 13:40:00,110.15,110.2,109.85,110.16,19164.0,83.761,83.799,83.5329,83.7686,19164.0
2018-12-20 13:45:00,110.13,110.38,110.01,110.29,45149.0,83.7458,83.9359,83.6545,83.8674,45149.0
2018-12-20 13:50:00,110.29,110.35,110.16,110.23,111721.0,83.8674,83.9131,83.7686,83.8218,111721.0
2018-12-20 13:55:00,110.21,110.21,109.63,109.66,19563.0,83.8066,83.8066,83.3656,83.3884,19563.0
2018-12-20 14:00:00,109.63,109.75,109.25,109.37,19757.0,83.3656,83.4568,83.0766,83.1679,19757.0
2018-12-20 14:05:00,109.36,109.48,109.23,109.42,19873.0,83.1602,83.2515,83.0614,83.2059,19873.0
2018-12-20 14:10:00,109.4,109.56,109.35,109.51,120013.0,83.1907,83.3123,83.1526,83.2743,120013.0
2018-12-20 14:15:00,109.54,109.59,109.43,109.46,46508.0,83.2971,83.3351,83.2135,83.2363,46508.0
2018-12-20 14:20:00,109.49,109.75,109.44,109.54,31665.0,83.2591,83.4568,83.2211,83.2971,31665.0
2018-12-20 14:25:00,109.58,109.88,109.52,109.87,18774.0,83.3275,83.5557,83.2819,83.5481,18774.0
2018-12-20 14:30:00,109.88,110.09,109.85,110.0,32585.0,83.5557,83.7154,83.5329,83.6469,32585.0
2018-12-20 14:35:00,110.03,110.31,109.97,109.97,17559.0,83.6697,83.8827,83.6241,83.6241,17559.0
2018-12-20 14:40:00,109.98,110.68,109.98,110.58,21777.0,83.6317,84.164,83.6317,84.088,21777.0
2018-12-20 14:45:00,110.58,111.17,110.57,111.12,42418.0,84.088,84.5366,84.0804,84.4986,42418.0
2018-12-20 14:50:00,111.12,111.14,110.8,110.9,53001.0,84.4986,84.5138,84.2553,84.3313,53001.0
2018-12-20 14:55:00,110.82,110.89,110.37,110.47,29568.0,84.2705,84.3237,83.9283,84.0043,29568.0
2018-12-20 15:00:00,110.49,110.49,110.08,110.16,24614.0,84.0195,84.0195,83.7078,83.7686,24614.0
2018-12-20 15:05:00,110.16,110.3,109.86,110.28,20897.0,83.7686,83.8751,83.5405,83.8598,20897.0
2018-12-20 15:10:00,110.3,110.44,110.17,110.39,15451.0,83.8751,83.9815,83.7762,83.9435,15451.0
2018-12-20 15:15:00,110.44,110.45,110.12,110.15,21187.0,83.9815,83.9891,83.7382,83.761,21187.0
2018-12-20 15:20:00,110.15,110.72,110.14,110.63,25906.0,83.761,84.1944,83.7534,84.126,25906.0
2018-12-20 15:25:00,110.63,110.63,110.34,110.38,23774.0,84.126,84.126,83.9055,83.9359,23774.0
2018-12-20 15:30:00,110.39,110.68,110.39,110.55,19325.0,83.9435,84.164,83.9435,84.0652,19325.0
2018-12-20 15:35:00,110.56,110.69,110.48,110.6,26508.0,84.0728,84.1716,84.0119,84.1032,26508.0
2018-12-20 15:40:00,110.57,110.7,109.92,109.94,56566.0,84.0804,84.1792,83.5861,83.6013,56566.0
2018-12-20 15:45:00,109.89,110.14,109.71,109.86,45604.0,83.5633,83.7534,83.4264,83.5405,45604.0
2018-12-20 15:50:00,109.85,109.9,109.55,109.59,41792.0,83.5329,83.5709,83.3047,83.3351,41792.0
2018-12-20 15:55:00,109.59,110.03,109.57,109.99,165559.0,83.3351,83.6697,83.3199,83.6393,165559.0
2018-12-21 09:30:00,108.35,110.43,108.02,109.84,668220.0,82.3922,83.9739,82.1413,83.5253,668220.0
2018-12-21 09:35:00,109.85,110.55,109.85,110.46,28112.0,83.5329,84.0652,83.5329,83.9967,28112.0
2018-12-21 09:40:00,110.47,111.18,110.46,110.46,26420.0,84.0043,84.5442,83.9967,83.9967,26420.0
2018-12-21 09:45:00,110.52,110.52,110.13,110.3,35911.0,84.0423,84.0423,83.7458,83.8751,35911.0
2018-12-21 09:50:00,110.21,110.44,109.55,109.6,29199.0,83.8066,83.9815,83.3047,83.3428,29199.0
2018-12-21 09:55:00,109.6,109.8,109.45,109.53,38295.0,83.3428,83.4948,83.2287,83.2895,38295.0
2018-12-21 10:00:00,109.53,109.9,109.43,109.52,22634.0,83.2895,83.5709,83.2135,83.2819,22634.0
2018-12-21 10:05:00,109.47,109.63,109.37,109.59,17633.0,83.2439,83.3656,83.1679,83.3351,17633.0
2018-12-21 10:10:00,109.63,110.48,109.54,110.33,25072.0,83.3656,84.0119,83.2971,83.8979,25072.0
2018-12-21 10:15:00,110.28,110.9,110.17,110.9,27732.0,83.8598,84.3313,83.7762,84.3313,27732.0
2018-12-21 10:20:00,110.83,110.9,110.37,110.37,12593.0,84.2781,84.3313,83.9283,83.9283,12593.0
2018-12-21 10:25:00,110.42,110.43,109.99,110.25,19031.0,83.9663,83.9739,83.6393,83.837,19031.0
2018-12-21 10:30:00,110.25,110.38,110.12,110.34,8930.0,83.837,83.9359,83.7382,83.9055,8930.0
2018-12-21 10:35:00,110.35,110.36,110.08,110.19,7038.0,83.9131,83.9207,83.7078,83.7914,7038.0
2018-12-21 10:40:00,110.2,110.23,110.02,110.17,6683.0,83.799,83.8218,83.6621,83.7762,6683.0
2018-12-21 10:45:00,110.15,110.26,110.07,110.07,6967.0,83.761,83.8446,83.7002,83.7002,6967.0
2018-12-21 10:50:00,110.08,110.22,109.82,110.07,10533.0,83.7078,83.8142,83.51,83.7002,10533.0
2018-12-21 10:55:00,110.07,110.09,109.69,109.85,31765.0,83.7002,83.7154,83.4112,83.5329,31765.0
2018-12-21 11:00:00,109.8,109.84,109.52,109.59,67058.0,83.4948,83.5253,83.2819,83.3351,67058.0
2018-12-21 11:05:00,109.59,109.73,108.85,108.85,52256.0,83.3351,83.4416,82.7724,82.7724,52256.0
2018-12-21 11:10:00,108.86,109.36,108.86,109.36,9222.0,82.78,83.1602,82.78,83.1602,9222.0
2018-12-21 11:15:00,109.4,109.46,109.31,109.41,6914.0,83.1907,83.2363,83.1222,83.1983,6914.0
2018-12-21 11:20:00,109.38,109.41,109.06,109.19,87581.0,83.1755,83.1983,82.9321,83.031,87581.0
2018-12-21 11:25:00,109.23,109.26,108.99,109.21,101271.0,83.0614,83.0842,82.8789,83.0462,101271.0
2018-12-21 11:30:00,109.24,109.34,109.07,109.15,112014.0,83.069,83.145,82.9397,83.0006,112014.0
2018-12-21 11:35:00,109.13,109.18,108.89,109.0,56762.0,82.9854,83.0234,82.8028,82.8865,56762.0
2018-12-21 11:40:00,109.02,109.08,108.85,108.86,12853.0,82.9017,82.9473,82.7724,82.78,12853.0
2018-12-21 11:45:00,108.87,108.9,108.66,108.7,7857.0,82.7876,82.8105,82.628,82.6584,7857.0
2018-12-21 11:50:00,108.73,108.87,108.67,108.71,27045.0,82.6812,82.7876,82.6356,82.666,27045.0
2018-12-21 11:55:00,108.73,108.73,108.57,108.62,13073.0,82.6812,82.6812,82.5595,82.5975,13073.0
2018-12-21 12:00:00,108.66,108.93,108.55,108.93,12959.0,82.628,82.8333,82.5443,82.8333,12959.0
2018-12-21 12:05:00,108.9,108.95,108.7,108.78,8769.0,82.8105,82.8485,82.6584,82.7192,8769.0
2018-12-21 12:10:00,108.8,108.8,108.34,108.5,29826.0,82.7344,82.7344,82.3846,82.5063,29826.0
2018-12-21 12:15:00,108.51,108.61,108.36,108.38,6963.0,82.5139,82.5899,82.3998,82.415,6963.0
2018-12-21 12:20:00,108.39,108.63,108.27,108.58,11691.0,82.4226,82.6051,82.3314,82.5671,11691.0
2018-12-21 12:25:00,108.57,108.57,108.33,108.35,13899.0,82.5595,82.5595,82.377,82.3922,13899.0
2018-12-21 12:30:00,108.33,108.65,108.13,108.58,74604.0,82.377,82.6203,82.2249,82.5671,74604.0
2018-12-21 12:35:00,108.55,109.05,108.54,108.64,83653.0,82.5443,82.9245,82.5367,82.6127,83653.0
2018-12-21 12:40:00,108.64,108.67,108.41,108.42,17161.0,82.6127,82.6356,82.4378,82.4454,17161.0
2018-12-21 12:45:00,108.45,108.64,108.36,108.41,60702.0,82.4683,82.6127,82.3998,82.4378,60702.0
2018-12-21 12:50:00,108.41,108.44,108.09,108.1,21012.0,82.4378,82.4607,82.1945,82.2021,21012.0
2018-12-21 12:55:00,108.12,108.23,107.91,108.05,15824.0,82.2173,82.301,82.0576,82.1641,15824.0
2018-12-21 13:00:00,108.09,108.18,107.84,108.11,15538.0,82.1945,82.2629,82.0044,82.2097,15538.0
2018-12-21 13:05:00,107.99,107.99,107.75,107.87,15347.0,82.1185,82.1185,81.936,82.0272,15347.0
2018-12-21 13:10:00,107.91,108.09,107.68,108.03,15727.0,82.0576,82.1945,81.8827,82.1489,15727.0
2018-12-21 13:15:00,108.0,108.06,107.72,107.81,11239.0,82.1261,82.1717,81.9131,81.9816,11239.0
2018-12-21 13:20:00,107.84,108.03,107.75,107.98,10657.0,82.0044,82.1489,81.936,82.1109,10657.0
2018-12-21 13:25:00,107.96,108.08,107.75,107.85,17180.0,82.0957,82.1869,81.936,82.012,17180.0
2018-12-21 13:30:00,107.86,108.12,107.75,108.09,17023.0,82.0196,82.2173,81.936,82.1945,17023.0
2018-12-21 13:35:00,108.09,108.1,107.9,108.01,58057.0,82.1945,82.2021,82.05,82.1337,58057.0
2018-12-21 13:40:00,108.02,108.2,107.91,108.16,48818.0,82.1413,82.2782,82.0576,82.2477,48818.0
2018-12-21 13:45:00,108.14,108.18,107.74,107.74,25274.0,82.2325,82.2629,81.9284,81.9284,25274.0
2018-12-21 13:50:00,107.79,107.89,107.66,107.72,13259.0,81.9664,82.0424,81.8675,81.9131,13259.0
2018-12-21 13:55:00,107.78,108.08,107.75,107.99,43411.0,81.9588,82.1869,81.936,82.1185,43411.0
2018-12-21 14:00:00,107.99,107.99,107.71,107.94,19214.0,82.1185,82.1185,81.9055,82.0804,19214.0
2018-12-21 14:05:00,107.91,108.06,107.91,108.01,38527.0,82.0576,82.1717,82.0576,82.1337,38527.0
2018-12-21 14:10:00,107.97,108.01,107.77,107.85,19670.0,82.1033,82.1337,81.9512,82.012,19670.0
2018-12-21 14:15:00,107.86,108.0,107.8,107.99,24078.0,82.0196,82.1261,81.974,82.1185,24078.0
2018-12-21 14:20:00,107.98,107.98,107.81,107.85,40989.0,82.1109,82.1109,81.9816,82.012,40989.0
2018-12-21 14:25:00,107.78,107.93,107.72,107.86,21879.0,81.9588,82.0728,81.9131,82.0196,21879.0
2018-12-21 14:30:00,107.86,107.96,107.85,107.9,18386.0,82.0196,82.0957,82.012,82.05,18386.0
2018-12-21 14:35:00,107.91,107.96,107.84,107.9,32845.0,82.0576,82.0957,82.0044,82.05,32845.0
2018-12-21 14:40:00,107.93,107.94,107.55,107.57,20586.0,82.0728,82.0804,81.7839,81.7991,20586.0
2018-12-21 14:45:00,107.67,107.74,107.56,107.6,23754.0,81.8751,81.9284,81.7915,81.8219,23754.0
2018-12-21 14:50:00,107.6,108.04,107.59,107.89,85418.0,81.8219,82.1565,81.8143,82.0424,85418.0
2018-12-21 14:55:00,107.92,107.97,107.71,107.82,21265.0,82.0652,82.1033,81.9055,81.9892,21265.0
2018-12-21 15:00:00,107.83,107.97,107.8,107.86,25812.0,81.9968,82.1033,81.974,82.0196,25812.0
2018-12-21 15:05:00,107.88,107.89,107.63,107.68,32195.0,82.0348,82.0424,81.8447,81.8827,32195.0
2018-12-21 15:10:00,107.68,107.68,107.23,107.25,27344.0,81.8827,81.8827,81.5405,81.5557,27344.0
2018-12-21 15:15:00,107.26,107.26,106.92,106.94,59933.0,81.5634,81.5634,81.3048,81.32,59933.0
2018-12-21 15:20:00,106.95,107.14,106.94,106.99,37529.0,81.3276,81.4721,81.32,81.358,37529.0
2018-12-21 15:25:00,106.97,106.97,106.67,106.67,46847.0,81.3428,81.3428,81.1147,81.1147,46847.0
2018-12-21 15:30:00,106.65,106.97,106.65,106.82,56363.0,81.0995,81.3428,81.0995,81.2288,56363.0
2018-12-21 15:35:00,106.8,106.8,106.16,106.16,55351.0,81.2136,81.2136,80.7269,80.7269,55351.0
2018-12-21 15:40:00,106.19,106.33,106.11,106.22,62550.0,80.7497,80.8562,80.6889,80.7725,62550.0
2018-12-21 15:45:00,106.22,106.6,106.22,106.49,74342.0,80.7725,81.0615,80.7725,80.9778,74342.0
2018-12-21 15:50:00,106.47,106.67,106.33,106.53,80393.0,80.9626,81.1147,80.8562,81.0082,80393.0
2018-12-21 15:55:00,106.51,106.54,106.16,106.18,211530.0,80.993,81.0158,80.7269,80.7421,211530.0
2018-12-24 09:30:00,106.25,106.56,105.77,106.54,34936.0,80.7953,81.0311,80.4303,81.0158,34936.0
2018-12-24 09:35:00,106.38,106.39,105.71,106.16,13200.0,80.8942,80.9018,80.3847,80.7269,13200.0
2018-12-24 09:40:00,106.29,106.3,105.98,106.23,12380.0,80.8257,80.8333,80.59,80.7801,12380.0
2018-12-24 09:45:00,106.17,106.25,105.73,106.15,9153.0,80.7345,80.7953,80.3999,80.7193,9153.0
2018-12-24 09:50:00,106.22,106.22,105.75,105.75,10131.0,80.7725,80.7725,80.4151,80.4151,10131.0
2018-12-24 09:55:00,105.85,106.0,105.63,105.71,7219.0,80.4912,80.6052,80.3239,80.3847,7219.0
2018-12-24 10:00:00,105.57,105.64,105.06,105.11,11259.0,80.2782,80.3315,79.8904,79.9284,11259.0
2018-12-24 10:05:00,105.09,105.11,104.23,104.37,20976.0,79.9132,79.9284,79.2593,79.3657,20976.0
2018-12-24 10:10:00,104.45,104.91,104.43,104.66,11924.0,79.4266,79.7764,79.4113,79.5862,11924.0
2018-12-24 10:15:00,104.66,104.81,104.44,104.62,10060.0,79.5862,79.7003,79.419,79.5558,10060.0
2018-12-24 10:20:00,104.69,104.71,104.39,104.54,10372.0,79.6091,79.6243,79.3809,79.495,10372.0
2018-12-24 10:25:00,104.6,104.92,104.55,104.65,18951.0,79.5406,79.784,79.5026,79.5786,18951.0
2018-12-24 10:30:00,104.69,104.96,104.66,104.96,10215.0,79.6091,79.8144,79.5862,79.8144,10215.0
2018-12-24 10:35:00,104.85,105.08,104.75,105.06,12662.0,79.7307,79.9056,79.6547,79.8904,12662.0
2018-12-24 10:40:00,105.1,105.46,105.1,105.25,27473.0,79.9208,80.1946,79.9208,80.0349,27473.0
2018-12-24 10:45:00,105.25,105.31,105.01,105.05,20553.0,80.0349,80.0805,79.8524,79.8828,20553.0
2018-12-24 10:50:00,105.03,105.22,104.92,105.18,22868.0,79.8676,80.0121,79.784,79.9817,22868.0
2018-12-24 10:55:00,105.15,105.19,104.86,104.92,20360.0,79.9589,79.9893,79.7383,79.784,20360.0
2018-12-24 11:00:00,104.88,105.03,104.54,104.59,93933.0,79.7535,79.8676,79.495,79.533,93933.0
2018-12-24 11:05:00,104.51,104.84,104.49,104.71,81246.0,79.4722,79.7231,79.457,79.6243,81246.0
2018-12-24 11:10:00,104.64,104.76,104.43,104.69,44293.0,79.571,79.6623,79.4113,79.6091,44293.0
2018-12-24 11:15:00,104.7,104.77,104.49,104.65,23534.0,79.6167,79.6699,79.457,79.5786,23534.0
2018-12-24 11:20:00,104.65,104.72,104.22,104.27,18327.0,79.5786,79.6319,79.2517,79.2897,18327.0
2018-12-24 11:25:00,104.27,104.56,104.25,104.37,12682.0,79.2897,79.5102,79.2745,79.3657,12682.0
2018-12-24 11:30:00,104.37,104.68,104.36,104.49,16385.0,79.3657,79.6015,79.3581,79.457,16385.0
2018-12-24 11:35:00,104.44,104.54,104.25,104.53,16518.0,79.419,79.495,79.2745,79.4874,16518.0
2018-12-24 11:40:00,104.57,104.8,104.41,104.61,11393.0,79.5178,79.6927,79.3961,79.5482,11393.0
2018-12-24 11:45:00,104.61,104.64,104.4,104.57,19741.0,79.5482,79.571,79.3885,79.5178,19741.0
2018-12-24 11:50:00,104.57,104.78,104.5,104.78,31219.0,79.5178,79.6775,79.4646,79.6775,31219.0
2018-12-24 11:55:00,104.77,104.81,104.45,104.48,23107.0,79.6699,79.7003,79.4266,79.4494,23107.0
2018-12-24 12:00:00,104.56,104.77,104.41,104.62,27627.0,79.5102,79.6699,79.3961,79.5558,27627.0
2018-12-24 12:05:00,104.6,104.6,104.31,104.31,17221.0,79.5406,79.5406,79.3201,79.3201,17221.0
2018-12-24 12:10:00,104.29,104.49,104.19,104.35,20674.0,79.3049,79.457,79.2288,79.3505,20674.0
2018-12-24 12:15:00,104.33,104.42,104.2,104.26,22101.0,79.3353,79.4037,79.2364,79.2821,22101.0
2018-12-24 12:20:00,104.27,104.31,104.07,104.16,18665.0,79.2897,79.3201,79.1376,79.206,18665.0
2018-12-24 12:25:00,104.18,104.51,104.01,104.1,18215.0,79.2212,79.4722,79.092,79.1604,18215.0
2018-12-24 12:30:00,104.09,104.35,104.02,104.22,26210.0,79.1528,79.3505,79.0996,79.2517,26210.0
2018-12-24 12:35:00,104.24,104.44,104.21,104.21,41008.0,79.2669,79.419,79.2441,79.2441,41008.0
2018-12-24 12:40:00,104.21,104.34,104.13,104.29,31396.0,79.2441,79.3429,79.1832,79.3049,31396.0
2018-12-24 12:45:00,104.27,104.27,103.98,104.22,60469.0,79.2897,79.2897,79.0692,79.2517,60469.0
2018-12-24 12:50:00,104.22,104.38,104.16,104.36,53151.0,79.2517,79.3733,79.206,79.3581,53151.0
2018-12-24 12:55:00,104.36,104.36,103.89,104.01,117696.0,79.3581,79.3581,79.0007,79.092,117696.0
2018-12-26 09:30:00,104.02,105.05,104.02,104.6,29031.0,79.0996,79.8828,79.0996,79.5406,29031.0
2018-12-26 09:35:00,104.59,104.89,104.36,104.84,14482.0,79.533,79.7611,79.3581,79.7231,14482.0
2018-12-26 09:40:00,104.85,105.28,104.68,105.0,21512.0,79.7307,80.0577,79.6015,79.8448,21512.0
2018-12-26 09:45:00,105.07,105.15,104.85,105.0,10801.0,79.898,79.9589,79.7307,79.8448,10801.0
2018-12-26 09:50:00,105.01,105.13,104.65,104.75,17054.0,79.8524,79.9436,79.5786,79.6547,17054.0
2018-12-26 09:55:00,104.72,104.76,104.07,104.07,10393.0,79.6319,79.6623,79.1376,79.1376,10393.0
2018-12-26 10:00:00,104.12,104.29,103.81,103.87,8625.0,79.1756,79.3049,78.9399,78.9855,8625.0
2018-12-26 10:05:00,103.84,104.09,103.7,104.08,11192.0,78.9627,79.1528,78.8562,79.1452,11192.0
2018-12-26 10:10:00,104.08,104.17,103.7,103.83,33785.0,79.1452,79.2136,78.8562,78.9551,33785.0
2018-12-26 10:15:00,103.86,104.0,103.73,103.85,15761.0,78.9779,79.0844,78.879,78.9703,15761.0
2018-12-26 10:20:00,103.8,104.26,103.76,104.02,14937.0,78.9323,79.2821,78.9019,79.0996,14937.0
2018-12-26 10:25:00,104.06,104.23,104.05,104.08,13286.0,79.13,79.2593,79.1224,79.1452,13286.0
2018-12-26 10:30:00,104.09,104.37,104.09,104.21,9124.0,79.1528,79.3657,79.1528,79.2441,9124.0
2018-12-26 10:35:00,104.22,104.29,103.92,104.09,21887.0,79.2517,79.3049,79.0235,79.1528,21887.0
2018-12-26 10:40:00,104.08,104.12,103.76,103.76,9070.0,79.1452,79.1756,78.9019,78.9019,9070.0
2018-12-26 10:45:00,103.78,104.07,103.78,104.07,12597.0,78.9171,79.1376,78.9171,79.1376,12597.0
2018-12-26 10:50:00,103.96,104.0,103.21,103.33,13536.0,79.0539,79.0844,78.4836,78.5749,13536.0
2018-12-26 10:55:00,103.4,103.52,103.27,103.41,7399.0,78.6281,78.7194,78.5293,78.6357,7399.0
2018-12-26 11:00:00,103.5,103.69,103.31,103.69,11863.0,78.7041,78.8486,78.5597,78.8486,11863.0
2018-12-26 11:05:00,103.64,103.86,103.52,103.61,54093.0,78.8106,78.9779,78.7194,78.7878,54093.0
2018-12-26 11:10:00,103.62,104.03,103.61,103.72,18096.0,78.7954,79.1072,78.7878,78.8714,18096.0
2018-12-26 11:15:00,103.69,104.12,103.68,103.97,10785.0,78.8486,79.1756,78.841,79.0616,10785.0
2018-12-26 11:20:00,103.94,104.05,103.77,103.85,16910.0,79.0387,79.1224,78.9095,78.9703,16910.0
2018-12-26 11:25:00,103.83,104.17,103.75,104.09,15106.0,78.9551,79.2136,78.8943,79.1528,15106.0
2018-12-26 11:30:00,104.12,104.2,103.99,104.2,17163.0,79.1756,79.2364,79.0768,79.2364,17163.0
2018-12-26 11:35:00,104.2,104.44,104.09,104.44,23634.0,79.2364,79.419,79.1528,79.419,23634.0
2018-12-26 11:40:00,104.42,104.75,104.42,104.74,15342.0,79.4037,79.6547,79.4037,79.6471,15342.0
2018-12-26 11:45:00,104.72,104.79,104.54,104.77,7568.0,79.6319,79.6851,79.495,79.6699,7568.0
2018-12-26 11:50:00,104.76,104.78,104.55,104.55,6972.0,79.6623,79.6775,79.5026,79.5026,6972.0
2018-12-26 11:55:00,104.56,105.0,104.56,104.94,11746.0,79.5102,79.8448,79.5102,79.7992,11746.0
2018-12-26 12:00:00,105.02,105.13,104.96,105.05,13459.0,79.86,79.9436,79.8144,79.8828,13459.0
2018-12-26 12:05:00,104.99,105.19,104.89,105.19,23939.0,79.8372,79.9893,79.7611,79.9893,23939.0
2018-12-26 12:10:00,105.14,105.48,105.07,105.48,11915.0,79.9512,80.2098,79.898,80.2098,11915.0
2018-12-26 12:15:00,105.4,105.47,105.09,105.17,7046.0,80.149,80.2022,79.9132,79.9741,7046.0
2018-12-26 12:20:00,105.21,105.33,105.07,105.27,9717.0,80.0045,80.0957,79.898,80.0501,9717.0
2018-12-26 12:25:00,105.33,105.42,105.11,105.18,14945.0,80.0957,80.1642,79.9284,79.9817,14945.0
2018-12-26 12:30:00,105.14,105.32,105.09,105.31,7255.0,79.9512,80.0881,79.9132,80.0805,7255.0
2018-12-26 12:35:00,105.28,105.42,105.15,105.3,14097.0,80.0577,80.1642,79.9589,80.0729,14097.0
2018-12-26 12:40:00,105.32,105.5,105.23,105.49,25195.0,80.0881,80.225,80.0197,80.2174,25195.0
2018-12-26 12:45:00,105.5,105.68,105.4,105.4,9913.0,80.225,80.3619,80.149,80.149,9913.0
2018-12-26 12:50:00,105.44,105.56,105.31,105.54,8890.0,80.1794,80.2706,80.0805,80.2554,8890.0
2018-12-26 12:55:00,105.55,105.68,105.46,105.48,9059.0,80.263,80.3619,80.1946,80.2098,9059.0
2018-12-26 13:00:00,105.49,105.53,105.18,105.18,11249.0,80.2174,80.2478,79.9817,79.9817,11249.0
2018-12-26 13:05:00,105.19,105.33,105.1,105.32,14307.0,79.9893,80.0957,79.9208,80.0881,14307.0
2018-12-26 13:10:00,105.33,105.34,105.11,105.2,32465.0,80.0957,80.1033,79.9284,79.9969,32465.0
2018-12-26 13:15:00,105.16,105.17,104.91,104.95,10853.0,79.9665,79.9741,79.7764,79.8068,10853.0
2018-12-26 13:20:00,104.98,105.27,104.97,105.21,16803.0,79.8296,80.0501,79.822,80.0045,16803.0
2018-12-26 13:25:00,105.19,105.28,105.12,105.24,11186.0,79.9893,80.0577,79.936,80.0273,11186.0
2018-12-26 13:30:00,105.24,105.43,105.16,105.37,12079.0,80.0273,80.1718,79.9665,80.1261,12079.0
2018-12-26 13:35:00,105.34,105.41,105.24,105.38,15890.0,80.1033,80.1566,80.0273,80.1338,15890.0
2018-12-26 13:40:00,105.38,105.48,105.18,105.2,8705.0,80.1338,80.2098,79.9817,79.9969,8705.0
2018-12-26 13:45:00,105.18,105.31,105.16,105.27,11384.0,79.9817,80.0805,79.9665,80.0501,11384.0
2018-12-26 13:50:00,105.29,105.72,105.26,105.71,27088.0,80.0653,80.3923,80.0425,80.3847,27088.0
2018-12-26 13:55:00,105.76,105.87,105.66,105.83,22158.0,80.4227,80.5064,80.3467,80.4759,22158.0
2018-12-26 14:00:00,105.83,105.83,105.58,105.67,7206.0,80.4759,80.4759,80.2858,80.3543,7206.0
2018-12-26 14:05:00,105.67,105.67,105.47,105.6,9441.0,80.3543,80.3543,80.2022,80.301,9441.0
2018-12-26 14:10:00,105.62,105.74,105.58,105.68,17673.0,80.3163,80.4075,80.2858,80.3619,17673.0
2018-12-26 14:15:00,105.67,105.87,105.52,105.56,26163.0,80.3543,80.5064,80.2402,80.2706,26163.0
2018-12-26 14:20:00,105.6,105.64,105.44,105.46,6967.0,80.301,80.3315,80.1794,80.1946,6967.0
2018-12-26 14:25:00,105.57,105.57,105.4,105.53,17595.0,80.2782,80.2782,80.149,80.2478,17595.0
2018-12-26 14:30:00,105.53,105.95,105.52,105.95,24520.0,80.2478,80.5672,80.2402,80.5672,24520.0
2018-12-26 14:35:00,105.94,106.02,105.88,105.92,11959.0,80.5596,80.6204,80.514,80.5444,11959.0
2018-12-26 14:40:00,105.96,105.96,105.69,105.81,17875.0,80.5748,80.5748,80.3695,80.4607,17875.0
2018-12-26 14:45:00,105.82,105.87,105.58,105.58,14770.0,80.4683,80.5064,80.2858,80.2858,14770.0
2018-12-26 14:50:00,105.62,105.9,105.62,105.88,15518.0,80.3163,80.5292,80.3163,80.514,15518.0
2018-12-26 14:55:00,105.84,106.03,105.71,106.0,15854.0,80.4835,80.628,80.3847,80.6052,15854.0
2018-12-26 15:00:00,106.02,106.06,105.88,106.02,16205.0,80.6204,80.6508,80.514,80.6204,16205.0
2018-12-26 15:05:00,106.02,106.26,106.02,106.21,14844.0,80.6204,80.8029,80.6204,80.7649,14844.0
2018-12-26 15:10:00,106.22,106.31,106.16,106.21,14129.0,80.7725,80.8409,80.7269,80.7649,14129.0
2018-12-26 15:15:00,106.2,106.32,106.12,106.13,15604.0,80.7573,80.8486,80.6965,80.7041,15604.0
2018-12-26 15:20:00,106.13,106.29,106.02,106.29,21161.0,80.7041,80.8257,80.6204,80.8257,21161.0
2018-12-26 15:25:00,106.32,106.33,106.21,106.29,21031.0,80.8486,80.8562,80.7649,80.8257,21031.0
2018-12-26 15:30:00,106.29,106.68,106.26,106.63,18956.0,80.8257,81.1223,80.8029,81.0843,18956.0
2018-12-26 15:35:00,106.61,107.02,106.57,107.02,31782.0,81.0691,81.3809,81.0387,81.3809,31782.0
2018-12-26 15:40:00,106.98,107.46,106.95,107.46,31036.0,81.3504,81.7154,81.3276,81.7154,31036.0
2018-12-26 15:45:00,107.48,107.64,107.14,107.18,33788.0,81.7306,81.8523,81.4721,81.5025,33788.0
2018-12-26 15:50:00,107.19,107.52,107.11,107.51,47019.0,81.5101,81.7611,81.4493,81.7535,47019.0
2018-12-26 15:55:00,107.53,107.61,107.34,107.6,101178.0,81.7687,81.8295,81.6242,81.8219,101178.0
2018-12-27 09:30:00,107.14,107.47,106.75,107.09,37874.0,81.4721,81.723,81.1755,81.4341,37874.0
2018-12-27 09:35:00,107.15,107.15,106.38,106.55,13096.0,81.4797,81.4797,80.8942,81.0235,13096.0
2018-12-27 09:40:00,106.57,106.73,106.31,106.49,10075.0,81.0387,81.1603,80.8409,80.9778,10075.0
2018-12-27 09:45:00,106.55,106.7,106.04,106.04,8787.0,81.0235,81.1375,80.6356,80.6356,8787.0
2018-12-27 09:50:00,105.98,106.03,105.5,105.85,8200.0,80.59,80.628,80.225,80.4912,8200.0
2018-12-27 09:55:00,105.77,105.88,105.55,105.62,12462.0,80.4303,80.514,80.263,80.3163,12462.0
2018-12-27 10:00:00,105.52,106.19,105.52,106.07,12093.0,80.2402,80.7497,80.2402,80.6584,12093.0
2018-12-27 10:05:00,106.11,106.19,105.66,105.72,11879.0,80.6889,80.7497,80.3467,80.3923,11879.0
2018-12-27 10:10:00,105.71,105.85,105.5,105.54,10737.0,80.3847,80.4912,80.225,80.2554,10737.0
2018-12-27 10:15:00,105.59,106.01,105.56,105.56,10603.0,80.2934,80.6128,80.2706,80.2706,10603.0
2018-12-27 10:20:00,105.58,105.65,105.33,105.38,9343.0,80.2858,80.3391,80.0957,80.1338,9343.0
2018-12-27 10:25:00,105.43,105.86,105.4,105.86,8853.0,80.1718,80.4988,80.149,80.4988,8853.0
2018-12-27 10:30:00,105.89,106.04,105.58,106.0,10104.0,80.5216,80.6356,80.2858,80.6052,10104.0
2018-12-27 10:35:00,106.06,106.24,105.88,105.91,11121.0,80.6508,80.7877,80.514,80.5368,11121.0
2018-12-27 10:40:00,105.9,106.55,105.87,106.55,7940.0,80.5292,81.0235,80.5064,81.0235,7940.0
2018-12-27 10:45:00,106.38,106.52,106.19,106.29,11478.0,80.8942,81.0006,80.7497,80.8257,11478.0
2018-12-27 10:50:00,106.3,106.38,106.2,106.23,9691.0,80.8333,80.8942,80.7573,80.7801,9691.0
2018-12-27 10:55:00,106.22,106.41,106.17,106.25,6916.0,80.7725,80.917,80.7345,80.7953,6916.0
2018-12-27 11:00:00,106.2,106.25,105.94,106.05,7351.0,80.7573,80.7953,80.5596,80.6432,7351.0
2018-12-27 11:05:00,106.02,106.04,105.81,105.99,3624.0,80.6204,80.6356,80.4607,80.5976,3624.0
2018-12-27 11:10:00,106.03,106.03,105.76,105.93,8892.0,80.628,80.628,80.4227,80.552,8892.0
2018-12-27 11:15:00,105.89,106.17,105.89,106.07,11299.0,80.5216,80.7345,80.5216,80.6584,11299.0
2018-12-27 11:20:00,106.03,106.24,105.99,106.2,8192.0,80.628,80.7877,80.5976,80.7573,8192.0
2018-12-27 11:25:00,106.25,106.48,106.2,106.36,6334.0,80.7953,80.9702,80.7573,80.879,6334.0
2018-12-27 11:30:00,106.39,106.7,106.38,106.46,7219.0,80.9018,81.1375,80.8942,80.955,7219.0
2018-12-27 11:35:00,106.44,106.47,106.23,106.37,8800.0,80.9398,80.9626,80.7801,80.8866,8800.0
2018-12-27 11:40:00,106.28,106.28,105.95,106.05,13275.0,80.8181,80.8181,80.5672,80.6432,13275.0
2018-12-27 11:45:00,105.99,106.05,105.77,105.8,3050.0,80.5976,80.6432,80.4303,80.4531,3050.0
2018-12-27 11:50:00,105.77,106.08,105.77,106.07,5427.0,80.4303,80.6661,80.4303,80.6584,5427.0
2018-12-27 11:55:00,106.07,106.23,106.0,106.15,18599.0,80.6584,80.7801,80.6052,80.7193,18599.0
2018-12-27 12:00:00,106.13,106.2,106.01,106.02,4527.0,80.7041,80.7573,80.6128,80.6204,4527.0
2018-12-27 12:05:00,106.0,106.11,105.97,106.11,4201.0,80.6052,80.6889,80.5824,80.6889,4201.0
2018-12-27 12:10:00,106.09,106.13,106.02,106.13,4893.0,80.6737,80.7041,80.6204,80.7041,4893.0
2018-12-27 12:15:00,106.09,106.24,106.09,106.18,3800.0,80.6737,80.7877,80.6737,80.7421,3800.0
2018-12-27 12:20:00,106.18,106.19,105.99,106.18,16148.0,80.7421,80.7497,80.5976,80.7421,16148.0
2018-12-27 12:25:00,106.16,106.17,105.57,105.75,6599.0,80.7269,80.7345,80.2782,80.4151,6599.0
2018-12-27 12:30:00,105.71,105.8,105.63,105.73,4061.0,80.3847,80.4531,80.3239,80.3999,4061.0
2018-12-27 12:35:00,105.65,105.7,105.49,105.69,3551.0,80.3391,80.3771,80.2174,80.3695,3551.0
2018-12-27 12:40:00,105.56,105.65,105.48,105.65,3769.0,80.2706,80.3391,80.2098,80.3391,3769.0
2018-12-27 12:45:00,105.66,105.86,105.57,105.75,4468.0,80.3467,80.4988,80.2782,80.4151,4468.0
2018-12-27 12:50:00,105.7,105.86,105.64,105.86,7936.0,80.3771,80.4988,80.3315,80.4988,7936.0
2018-12-27 12:55:00,105.86,105.86,105.7,105.75,2459.0,80.4988,80.4988,80.3771,80.4151,2459.0
2018-12-27 13:00:00,105.7,105.88,105.62,105.72,7566.0,80.3771,80.514,80.3163,80.3923,7566.0
2018-12-27 13:05:00,105.75,105.87,105.7,105.81,3887.0,80.4151,80.5064,80.3771,80.4607,3887.0
2018-12-27 13:10:00,105.77,105.8,105.57,105.71,14813.0,80.4303,80.4531,80.2782,80.3847,14813.0
2018-12-27 13:15:00,105.71,105.74,105.6,105.64,7657.0,80.3847,80.4075,80.301,80.3315,7657.0
2018-12-27 13:20:00,105.63,105.74,105.59,105.7,9119.0,80.3239,80.4075,80.2934,80.3771,9119.0
2018-12-27 13:25:00,105.74,105.82,105.57,105.61,6216.0,80.4075,80.4683,80.2782,80.3086,6216.0
2018-12-27 13:30:00,105.61,105.66,105.54,105.55,5020.0,80.3086,80.3467,80.2554,80.263,5020.0
2018-12-27 13:35:00,105.52,105.52,105.4,105.43,6200.0,80.2402,80.2402,80.149,80.1718,6200.0
2018-12-27 13:40:00,105.43,105.54,105.38,105.52,7886.0,80.1718,80.2554,80.1338,80.2402,7886.0
2018-12-27 13:45:00,105.53,105.54,105.19,105.25,10208.0,80.2478,80.2554,79.9893,80.0349,10208.0
2018-12-27 13:50:00,105.26,105.26,105.04,105.04,8357.0,80.0425,80.0425,79.8752,79.8752,8357.0
2018-12-27 13:55:00,105.03,105.25,105.03,105.19,7956.0,79.8676,80.0349,79.8676,79.9893,7956.0
2018-12-27 14:00:00,105.15,105.23,105.04,105.21,13467.0,79.9589,80.0197,79.8752,80.0045,13467.0
2018-12-27 14:05:00,105.18,105.25,104.87,104.87,15029.0,79.9817,80.0349,79.7459,79.7459,15029.0
2018-12-27 14:10:00,104.87,104.93,104.79,104.79,7955.0,79.7459,79.7916,79.6851,79.6851,7955.0
2018-12-27 14:15:00,104.8,104.8,104.48,104.54,9874.0,79.6927,79.6927,79.4494,79.495,9874.0
2018-12-27 14:20:00,104.56,104.67,104.46,104.57,5924.0,79.5102,79.5938,79.4342,79.5178,5924.0
2018-12-27 14:25:00,104.57,104.66,104.42,104.62,10724.0,79.5178,79.5862,79.4037,79.5558,10724.0
2018-12-27 14:30:00,104.64,104.68,104.5,104.65,7338.0,79.571,79.6015,79.4646,79.5786,7338.0
2018-12-27 14:35:00,104.72,104.87,104.65,104.87,5122.0,79.6319,79.7459,79.5786,79.7459,5122.0
2018-12-27 14:40:00,104.87,105.26,104.83,105.24,21639.0,79.7459,80.0425,79.7155,80.0273,21639.0
2018-12-27 14:45:00,105.21,105.23,104.82,104.94,9076.0,80.0045,80.0197,79.7079,79.7992,9076.0
2018-12-27 14:50:00,104.95,105.36,104.86,105.13,9748.0,79.8068,80.1185,79.7383,79.9436,9748.0
2018-12-27 14:55:00,105.16,105.23,105.05,105.23,8671.0,79.9665,80.0197,79.8828,80.0197,8671.0
2018-12-27 15:00:00,105.26,105.28,104.88,105.27,17248.0,80.0425,80.0577,79.7535,80.0501,17248.0
2018-12-27 15:05:00,105.23,105.4,105.07,105.26,14854.0,80.0197,80.149,79.898,80.0425,14854.0
2018-12-27 15:10:00,105.3,105.8,105.25,105.8,16914.0,80.0729,80.4531,80.0349,80.4531,16914.0
2018-12-27 15:15:00,105.83,105.84,105.64,105.68,11310.0,80.4759,80.4835,80.3315,80.3619,11310.0
2018-12-27 15:20:00,105.7,106.12,105.7,106.11,12487.0,80.3771,80.6965,80.3771,80.6889,12487.0
2018-12-27 15:25:00,106.17,106.6,106.06,106.52,17768.0,80.7345,81.0615,80.6508,81.0006,17768.0
2018-12-27 15:30:00,106.54,106.81,106.34,106.76,16732.0,81.0158,81.2212,80.8638,81.1831,16732.0
2018-12-27 15:35:00,106.74,107.18,106.73,107.06,12356.0,81.1679,81.5025,81.1603,81.4113,12356.0
2018-12-27 15:40:00,107.09,107.69,107.09,107.58,30298.0,81.4341,81.8903,81.4341,81.8067,30298.0
2018-12-27 15:45:00,107.63,107.64,107.19,107.49,34991.0,81.8447,81.8523,81.5101,81.7383,34991.0
2018-12-27 15:50:00,107.45,107.46,106.89,107.08,46137.0,81.7078,81.7154,81.282,81.4265,46137.0
2018-12-27 15:55:00,107.18,107.83,107.18,107.83,132679.0,81.5025,81.9968,81.5025,81.9968,132679.0
2018-12-28 09:30:00,108.96,109.09,108.36,109.0,18709.0,82.8561,82.9549,82.3998,82.8865,18709.0
2018-12-28 09:35:00,108.77,108.79,108.51,108.77,6959.0,82.7116,82.7268,82.5139,82.7116,6959.0
2018-12-28 09:40:00,108.68,109.02,108.64,108.86,11797.0,82.6432,82.9017,82.6127,82.78,11797.0
2018-12-28 09:45:00,108.8,109.02,108.71,108.87,16885.0,82.7344,82.9017,82.666,82.7876,16885.0
2018-12-28 09:50:00,108.78,108.98,108.74,108.96,6862.0,82.7192,82.8713,82.6888,82.8561,6862.0
2018-12-28 09:55:00,108.99,109.12,108.7,108.87,10825.0,82.8789,82.9777,82.6584,82.7876,10825.0
2018-12-28 10:00:00,108.91,109.24,108.84,108.93,8763.0,82.8181,83.069,82.7648,82.8333,8763.0
2018-12-28 10:05:00,108.96,109.19,108.78,108.78,9343.0,82.8561,83.031,82.7192,82.7192,9343.0
2018-12-28 10:10:00,108.68,108.78,108.45,108.48,3169.0,82.6432,82.7192,82.4683,82.4911,3169.0
2018-12-28 10:15:00,108.55,108.97,108.55,108.62,7495.0,82.5443,82.8637,82.5443,82.5975,7495.0
2018-12-28 10:20:00,108.78,108.97,108.75,108.9,13080.0,82.7192,82.8637,82.6964,82.8105,13080.0
2018-12-28 10:25:00,108.94,109.01,108.66,108.66,4545.0,82.8409,82.8941,82.628,82.628,4545.0
2018-12-28 10:30:00,108.6,108.67,108.26,108.3,9671.0,82.5823,82.6356,82.3238,82.3542,9671.0
2018-12-28 10:35:00,108.27,108.27,107.7,108.12,8789.0,82.3314,82.3314,81.8979,82.2173,8789.0
2018-12-28 10:40:00,108.17,108.36,108.05,108.23,5907.0,82.2553,82.3998,82.1641,82.301,5907.0
2018-12-28 10:45:00,108.24,108.37,108.01,108.17,5665.0,82.3086,82.4074,82.1337,82.2553,5665.0
2018-12-28 10:50:00,108.2,108.55,108.15,108.2,7865.0,82.2782,82.5443,82.2401,82.2782,7865.0
2018-12-28 10:55:00,108.15,108.42,108.1,108.29,7117.0,82.2401,82.4454,82.2021,82.3466,7117.0
2018-12-28 11:00:00,108.41,108.41,108.2,108.35,7344.0,82.4378,82.4378,82.2782,82.3922,7344.0
2018-12-28 11:05:00,108.25,108.53,108.2,108.53,8935.0,82.3162,82.5291,82.2782,82.5291,8935.0
2018-12-28 11:10:00,108.44,108.49,108.21,108.24,6484.0,82.4607,82.4987,82.2858,82.3086,6484.0
2018-12-28 11:15:00,108.2,108.44,107.87,108.0,13900.0,82.2782,82.4607,82.0272,82.1261,13900.0
2018-12-28 11:20:00,107.96,107.97,107.68,107.85,6879.0,82.0957,82.1033,81.8827,82.012,6879.0
2018-12-28 11:25:00,107.84,108.1,107.83,108.07,6029.0,82.0044,82.2021,81.9968,82.1793,6029.0
2018-12-28 11:30:00,107.98,108.03,107.84,108.0,4215.0,82.1109,82.1489,82.0044,82.1261,4215.0
2018-12-28 11:35:00,108.04,108.12,107.85,108.11,9553.0,82.1565,82.2173,82.012,82.2097,9553.0
2018-12-28 11:40:00,108.01,108.01,107.78,107.78,4604.0,82.1337,82.1337,81.9588,81.9588,4604.0
2018-12-28 11:45:00,107.74,107.88,107.64,107.78,8051.0,81.9284,82.0348,81.8523,81.9588,8051.0
2018-12-28 11:50:00,107.81,108.05,107.74,108.03,7639.0,81.9816,82.1641,81.9284,82.1489,7639.0
2018-12-28 11:55:00,108.02,108.22,108.0,108.19,6985.0,82.1413,82.2934,82.1261,82.2706,6985.0
2018-12-28 12:00:00,108.19,108.36,108.06,108.22,10959.0,82.2706,82.3998,82.1717,82.2934,10959.0
2018-12-28 12:05:00,108.18,108.29,108.15,108.22,15880.0,82.2629,82.3466,82.2401,82.2934,15880.0
2018-12-28 12:10:00,108.22,108.22,108.02,108.04,6659.0,82.2934,82.2934,82.1413,82.1565,6659.0
2018-12-28 12:15:00,108.11,108.11,107.8,107.95,7539.0,82.2097,82.2097,81.974,82.088,7539.0
2018-12-28 12:20:00,108.07,108.24,108.02,108.17,8046.0,82.1793,82.3086,82.1413,82.2553,8046.0
2018-12-28 12:25:00,108.19,108.2,108.0,108.11,10957.0,82.2706,82.2782,82.1261,82.2097,10957.0
2018-12-28 12:30:00,108.14,108.14,107.96,108.02,16664.0,82.2325,82.2325,82.0957,82.1413,16664.0
2018-12-28 12:35:00,108.0,108.01,107.87,107.94,24330.0,82.1261,82.1337,82.0272,82.0804,24330.0
2018-12-28 12:40:00,107.96,108.14,107.94,108.01,33450.0,82.0957,82.2325,82.0804,82.1337,33450.0
2018-12-28 12:45:00,107.98,108.07,107.88,107.95,21062.0,82.1109,82.1793,82.0348,82.088,21062.0
2018-12-28 12:50:00,107.96,108.06,107.76,108.06,9151.0,82.0957,82.1717,81.9436,82.1717,9151.0
2018-12-28 12:55:00,108.04,108.04,107.78,107.79,14368.0,82.1565,82.1565,81.9588,81.9664,14368.0
2018-12-28 13:00:00,107.79,107.9,107.78,107.8,9196.0,81.9664,82.05,81.9588,81.974,9196.0
2018-12-28 13:05:00,107.74,107.94,107.74,107.91,6054.0,81.9284,82.0804,81.9284,82.0576,6054.0
2018-12-28 13:10:00,107.95,108.16,107.94,108.08,3686.0,82.088,82.2477,82.0804,82.1869,3686.0
2018-12-28 13:15:00,108.13,108.18,107.79,107.79,19031.0,82.2249,82.2629,81.9664,81.9664,19031.0
2018-12-28 13:20:00,107.81,107.92,107.68,107.69,12040.0,81.9816,82.0652,81.8827,81.8903,12040.0
2018-12-28 13:25:00,107.7,107.8,107.61,107.8,12160.0,81.8979,81.974,81.8295,81.974,12160.0
2018-12-28 13:30:00,107.79,107.82,107.67,107.75,8024.0,81.9664,81.9892,81.8751,81.936,8024.0
2018-12-28 13:35:00,107.74,107.84,107.67,107.72,8336.0,81.9284,82.0044,81.8751,81.9131,8336.0
2018-12-28 13:40:00,107.71,107.74,107.61,107.63,11710.0,81.9055,81.9284,81.8295,81.8447,11710.0
2018-12-28 13:45:00,107.64,107.94,107.64,107.86,7592.0,81.8523,82.0804,81.8523,82.0196,7592.0
2018-12-28 13:50:00,107.88,108.02,107.8,107.85,7701.0,82.0348,82.1413,81.974,82.012,7701.0
2018-12-28 13:55:00,107.89,107.99,107.85,107.9,4455.0,82.0424,82.1185,82.012,82.05,4455.0
2018-12-28 14:00:00,107.93,108.21,107.93,108.11,16452.0,82.0728,82.2858,82.0728,82.2097,16452.0
2018-12-28 14:05:00,108.22,108.45,108.21,108.42,13659.0,82.2934,82.4683,82.2858,82.4454,13659.0
2018-12-28 14:10:00,108.36,108.45,108.25,108.41,11002.0,82.3998,82.4683,82.3162,82.4378,11002.0
2018-12-28 14:15:00,108.4,108.51,108.21,108.21,18480.0,82.4302,82.5139,82.2858,82.2858,18480.0
2018-12-28 14:20:00,108.25,108.3,108.04,108.24,10814.0,82.3162,82.3542,82.1565,82.3086,10814.0
2018-12-28 14:25:00,108.25,108.28,108.15,108.19,5681.0,82.3162,82.339,82.2401,82.2706,5681.0
2018-12-28 14:30:00,108.19,108.34,108.1,108.27,8272.0,82.2706,82.3846,82.2021,82.3314,8272.0
2018-12-28 14:35:00,108.26,108.52,108.24,108.51,18888.0,82.3238,82.5215,82.3086,82.5139,18888.0
2018-12-28 14:40:00,108.46,108.56,108.39,108.46,11435.0,82.4759,82.5519,82.4226,82.4759,11435.0
2018-12-28 14:45:00,108.45,108.69,108.34,108.69,8031.0,82.4683,82.6508,82.3846,82.6508,8031.0
2018-12-28 14:50:00,108.67,108.97,108.64,108.92,17341.0,82.6356,82.8637,82.6127,82.8257,17341.0
2018-12-28 14:55:00,108.89,109.05,108.76,108.91,9043.0,82.8028,82.9245,82.704,82.8181,9043.0
2018-12-28 15:00:00,108.92,109.04,108.69,108.76,10441.0,82.8257,82.9169,82.6508,82.704,10441.0
2018-12-28 15:05:00,108.71,108.72,108.41,108.55,13654.0,82.666,82.6736,82.4378,82.5443,13654.0
2018-12-28 15:10:00,108.51,108.75,108.27,108.72,29119.0,82.5139,82.6964,82.3314,82.6736,29119.0
2018-12-28 15:15:00,108.69,108.71,108.35,108.35,10106.0,82.6508,82.666,82.3922,82.3922,10106.0
2018-12-28 15:20:00,108.32,108.38,108.17,108.25,16998.0,82.3694,82.415,82.2553,82.3162,16998.0
2018-12-28 15:25:00,108.28,108.31,107.77,107.97,14104.0,82.339,82.3618,81.9512,82.1033,14104.0
2018-12-28 15:30:00,107.98,108.0,107.7,107.97,18772.0,82.1109,82.1261,81.8979,82.1033,18772.0
2018-12-28 15:35:00,107.93,108.06,107.74,107.74,15830.0,82.0728,82.1717,81.9284,81.9284,15830.0
2018-12-28 15:40:00,107.74,107.88,107.52,107.52,17400.0,81.9284,82.0348,81.7611,81.7611,17400.0
2018-12-28 15:45:00,107.53,107.68,107.43,107.68,28056.0,81.7687,81.8827,81.6926,81.8827,28056.0
2018-12-28 15:50:00,107.71,107.89,107.61,107.64,46142.0,81.9055,82.0424,81.8295,81.8523,46142.0
2018-12-28 15:55:00,107.65,108.22,107.65,108.06,147423.0,81.8599,82.2934,81.8599,82.1717,147423.0
2018-12-31 09:30:00,108.5,108.5,107.8,107.9,26488.0,82.5063,82.5063,81.974,82.05,26488.0
2018-12-31 09:35:00,107.87,108.08,107.47,107.88,10341.0,82.0272,82.1869,81.723,82.0348,10341.0
2018-12-31 09:40:00,107.81,108.03,107.78,108.02,6600.0,81.9816,82.1489,81.9588,82.1413,6600.0
2018-12-31 09:45:00,108.1,108.38,108.05,108.28,4663.0,82.2021,82.415,82.1641,82.339,4663.0
2018-12-31 09:50:00,108.29,108.38,108.05,108.16,4885.0,82.3466,82.415,82.1641,82.2477,4885.0
2018-12-31 09:55:00,108.12,108.2,108.0,108.19,6367.0,82.2173,82.2782,82.1261,82.2706,6367.0
2018-12-31 10:00:00,108.13,108.43,108.05,108.33,8641.0,82.2249,82.4531,82.1641,82.377,8641.0
2018-12-31 10:05:00,108.28,108.36,107.99,108.06,10627.0,82.339,82.3998,82.1185,82.1717,10627.0
2018-12-31 10:10:00,108.1,108.25,107.98,108.01,18666.0,82.2021,82.3162,82.1109,82.1337,18666.0
2018-12-31 10:15:00,107.99,108.2,107.98,108.2,7999.0,82.1185,82.2782,82.1109,82.2782,7999.0
2018-12-31 10:20:00,108.2,108.39,108.11,108.32,11208.0,82.2782,82.4226,82.2097,82.3694,11208.0
2018-12-31 10:25:00,108.27,108.3,108.17,108.2,11485.0,82.3314,82.3542,82.2553,82.2782,11485.0
2018-12-31 10:30:00,108.17,108.25,107.97,107.97,8840.0,82.2553,82.3162,82.1033,82.1033,8840.0
2018-12-31 10:35:00,107.97,108.2,107.97,108.02,7157.0,82.1033,82.2782,82.1033,82.1413,7157.0
2018-12-31 10:40:00,108.0,108.03,107.79,107.82,6351.0,82.1261,82.1489,81.9664,81.9892,6351.0
2018-12-31 10:45:00,107.84,107.87,107.71,107.71,4107.0,82.0044,82.0272,81.9055,81.9055,4107.0
2018-12-31 10:50:00,107.66,107.67,107.5,107.53,3802.0,81.8675,81.8751,81.7459,81.7687,3802.0
2018-12-31 10:55:00,107.51,107.66,107.45,107.48,3908.0,81.7535,81.8675,81.7078,81.7306,3908.0
2018-12-31 11:00:00,107.52,107.56,107.46,107.51,10655.0,81.7611,81.7915,81.7154,81.7535,10655.0
2018-12-31 11:05:00,107.51,107.53,107.39,107.46,8676.0,81.7535,81.7687,81.6622,81.7154,8676.0
2018-12-31 11:10:00,107.46,107.46,107.26,107.38,14083.0,81.7154,81.7154,81.5634,81.6546,14083.0
2018-12-31 11:15:00,107.42,107.45,107.36,107.39,4375.0,81.685,81.7078,81.6394,81.6622,4375.0
2018-12-31 11:20:00,107.39,107.43,107.0,107.08,15214.0,81.6622,81.6926,81.3656,81.4265,15214.0
2018-12-31 11:25:00,107.08,107.08,106.86,107.03,10706.0,81.4265,81.4265,81.2592,81.3885,10706.0
2018-12-31 11:30:00,107.01,107.02,106.68,106.83,7084.0,81.3732,81.3809,81.1223,81.2364,7084.0
2018-12-31 11:35:00,106.88,107.08,106.77,107.04,11945.0,81.2744,81.4265,81.1907,81.3961,11945.0
2018-12-31 11:40:00,107.02,107.02,106.74,106.86,5997.0,81.3809,81.3809,81.1679,81.2592,5997.0
2018-12-31 11:45:00,106.94,107.14,106.84,107.13,6719.0,81.32,81.4721,81.244,81.4645,6719.0
2018-12-31 11:50:00,107.17,107.27,107.06,107.27,4119.0,81.4949,81.571,81.4113,81.571,4119.0
2018-12-31 11:55:00,107.3,107.4,107.16,107.37,5850.0,81.5938,81.6698,81.4873,81.647,5850.0
2018-12-31 12:00:00,107.33,107.35,107.2,107.25,9313.0,81.6166,81.6318,81.5177,81.5557,9313.0
2018-12-31 12:05:00,107.19,107.33,107.13,107.3,6051.0,81.5101,81.6166,81.4645,81.5938,6051.0
2018-12-31 12:10:00,107.24,107.3,107.04,107.2,7979.0,81.5481,81.5938,81.3961,81.5177,7979.0
2018-12-31 12:15:00,107.24,107.24,107.11,107.16,4442.0,81.5481,81.5481,81.4493,81.4873,4442.0
2018-12-31 12:20:00,107.15,107.48,107.13,107.45,4173.0,81.4797,81.7306,81.4645,81.7078,4173.0
2018-12-31 12:25:00,107.41,107.69,107.35,107.69,8000.0,81.6774,81.8903,81.6318,81.8903,8000.0
2018-12-31 12:30:00,107.68,107.74,107.57,107.68,4370.0,81.8827,81.9284,81.7991,81.8827,4370.0
2018-12-31 12:35:00,107.7,107.78,107.61,107.74,3338.0,81.8979,81.9588,81.8295,81.9284,3338.0
2018-12-31 12:40:00,107.73,107.79,107.6,107.65,3121.0,81.9208,81.9664,81.8219,81.8599,3121.0
2018-12-31 12:45:00,107.68,107.77,107.63,107.68,2985.0,81.8827,81.9512,81.8447,81.8827,2985.0
2018-12-31 12:50:00,107.74,107.75,107.59,107.75,4207.0,81.9284,81.936,81.8143,81.936,4207.0
2018-12-31 12:55:00,107.75,108.2,107.74,108.2,20335.0,81.936,82.2782,81.9284,82.2782,20335.0
2018-12-31 13:00:00,108.21,108.36,108.21,108.22,7927.0,82.2858,82.3998,82.2858,82.2934,7927.0
2018-12-31 13:05:00,108.18,108.28,108.1,108.1,7883.0,82.2629,82.339,82.2021,82.2021,7883.0
2018-12-31 13:10:00,108.1,108.23,108.0,108.07,6154.0,82.2021,82.301,82.1261,82.1793,6154.0
2018-12-31 13:15:00,108.12,108.26,108.12,108.17,6775.0,82.2173,82.3238,82.2173,82.2553,6775.0
2018-12-31 13:20:00,108.18,108.23,108.12,108.23,2043.0,82.2629,82.301,82.2173,82.301,2043.0
2018-12-31 13:25:00,108.2,108.27,108.16,108.27,2311.0,82.2782,82.3314,82.2477,82.3314,2311.0
2018-12-31 13:30:00,108.29,108.44,108.26,108.31,9147.0,82.3466,82.4607,82.3238,82.3618,9147.0
2018-12-31 13:35:00,108.29,108.35,108.21,108.24,4546.0,82.3466,82.3922,82.2858,82.3086,4546.0
2018-12-31 13:40:00,108.2,108.31,108.15,108.15,11153.0,82.2782,82.3618,82.2401,82.2401,11153.0
2018-12-31 13:45:00,108.15,108.19,108.11,108.14,6086.0,82.2401,82.2706,82.2097,82.2325,6086.0
2018-12-31 13:50:00,108.16,108.28,108.15,108.25,8201.0,82.2477,82.339,82.2401,82.3162,8201.0
2018-12-31 13:55:00,108.23,108.33,108.2,108.2,6547.0,82.301,82.377,82.2782,82.2782,6547.0
2018-12-31 14:00:00,108.24,108.24,108.11,108.19,6701.0,82.3086,82.3086,82.2097,82.2706,6701.0
2018-12-31 14:05:00,108.17,108.27,108.17,108.23,5539.0,82.2553,82.3314,82.2553,82.301,5539.0
2018-12-31 14:10:00,108.2,108.25,108.1,108.13,14959.0,82.2782,82.3162,82.2021,82.2249,14959.0
2018-12-31 14:15:00,108.15,108.27,108.07,108.21,6350.0,82.2401,82.3314,82.1793,82.2858,6350.0
2018-12-31 14:20:00,108.18,108.18,107.79,107.87,10617.0,82.2629,82.2629,81.9664,82.0272,10617.0
2018-12-31 14:25:00,107.87,107.88,107.75,107.76,4983.0,82.0272,82.0348,81.936,81.9436,4983.0
2018-12-31 14:30:00,107.69,107.8,107.48,107.48,4754.0,81.8903,81.974,81.7306,81.7306,4754.0
2018-12-31 14:35:00,107.49,107.59,107.37,107.57,5193.0,81.7383,81.8143,81.647,81.7991,5193.0
2018-12-31 14:40:00,107.55,107.62,107.47,107.57,3783.0,81.7839,81.8371,81.723,81.7991,3783.0
2018-12-31 14:45:00,107.58,107.78,107.54,107.69,4197.0,81.8067,81.9588,81.7763,81.8903,4197.0
2018-12-31 14:50:00,107.72,107.83,107.63,107.78,5407.0,81.9131,81.9968,81.8447,81.9588,5407.0
2018-12-31 14:55:00,107.78,107.81,107.55,107.58,3030.0,81.9588,81.9816,81.7839,81.8067,3030.0
2018-12-31 15:00:00,107.55,107.79,107.55,107.59,5522.0,81.7839,81.9664,81.7839,81.8143,5522.0
2018-12-31 15:05:00,107.66,107.67,107.37,107.37,6966.0,81.8675,81.8751,81.647,81.647,6966.0
2018-12-31 15:10:00,107.4,107.5,107.31,107.37,6602.0,81.6698,81.7459,81.6014,81.647,6602.0
2018-12-31 15:15:00,107.35,107.46,107.23,107.43,8212.0,81.6318,81.7154,81.5405,81.6926,8212.0
2018-12-31 15:20:00,107.43,107.56,107.26,107.3,11182.0,81.6926,81.7915,81.5634,81.5938,11182.0
2018-12-31 15:25:00,107.33,107.61,107.31,107.55,12263.0,81.6166,81.8295,81.6014,81.7839,12263.0
2018-12-31 15:30:00,107.57,107.86,107.55,107.78,12764.0,81.7991,82.0196,81.7839,81.9588,12764.0
2018-12-31 15:35:00,107.76,107.9,107.7,107.88,17979.0,81.9436,82.05,81.8979,82.0348,17979.0
2018-12-31 15:40:00,107.88,108.23,107.84,108.23,24134.0,82.0348,82.301,82.0044,82.301,24134.0
2018-12-31 15:45:00,108.21,108.31,107.94,108.08,21005.0,82.2858,82.3618,82.0804,82.1869,21005.0
2018-12-31 15:50:00,108.06,108.13,107.88,107.88,20294.0,82.1717,82.2249,82.0348,82.0348,20294.0
2018-12-31 15:55:00,107.9,108.66,107.83,108.64,161246.0,82.05,82.628,81.9968,82.6127,161246.0
2019-01-02 09:30:00,107.62,107.62,106.7,106.75,52037.0,81.8371,81.8371,81.1375,81.1755,52037.0
2019-01-02 09:35:00,106.81,107.11,106.01,106.48,21433.0,81.2212,81.4493,80.6128,80.9702,21433.0
2019-01-02 09:40:00,106.55,106.62,105.94,106.14,12400.0,81.0235,81.0767,80.5596,80.7117,12400.0
2019-01-02 09:45:00,106.06,106.4,105.97,106.15,14925.0,80.6508,80.9094,80.5824,80.7193,14925.0
2019-01-02 09:50:00,106.08,106.47,105.91,105.96,11343.0,80.6661,80.9626,80.5368,80.5748,11343.0
2019-01-02 09:55:00,105.93,106.15,105.76,105.88,15288.0,80.552,80.7193,80.4227,80.514,15288.0
2019-01-02 10:00:00,106.0,106.21,105.92,106.2,32393.0,80.6052,80.7649,80.5444,80.7573,32393.0
2019-01-02 10:05:00,106.15,106.5,106.06,106.48,28165.0,80.7193,80.9854,80.6508,80.9702,28165.0
2019-01-02 10:10:00,106.48,106.54,106.24,106.27,18324.0,80.9702,81.0158,80.7877,80.8105,18324.0
2019-01-02 10:15:00,106.27,106.29,105.9,105.91,17115.0,80.8105,80.8257,80.5292,80.5368,17115.0
2019-01-02 10:20:00,105.96,106.05,105.78,105.87,9253.0,80.5748,80.6432,80.4379,80.5064,9253.0
2019-01-02 10:25:00,105.85,106.06,105.42,105.48,13062.0,80.4912,80.6508,80.1642,80.2098,13062.0
2019-01-02 10:30:00,105.47,105.74,105.43,105.51,11644.0,80.2022,80.4075,80.1718,80.2326,11644.0
2019-01-02 10:35:00,105.48,105.7,105.48,105.6,5216.0,80.2098,80.3771,80.2098,80.301,5216.0
2019-01-02 10:40:00,105.71,106.0,105.71,105.98,7238.0,80.3847,80.6052,80.3847,80.59,7238.0
2019-01-02 10:45:00,106.0,106.14,105.93,105.93,28854.0,80.6052,80.7117,80.552,80.552,28854.0
2019-01-02 10:50:00,105.84,106.16,105.84,106.06,10145.0,80.4835,80.7269,80.4835,80.6508,10145.0
2019-01-02 10:55:00,106.05,106.21,106.02,106.08,4927.0,80.6432,80.7649,80.6204,80.6661,4927.0
2019-01-02 11:00:00,106.14,106.49,106.14,106.25,32361.0,80.7117,80.9778,80.7117,80.7953,32361.0
2019-01-02 11:05:00,106.25,106.27,106.06,106.06,10984.0,80.7953,80.8105,80.6508,80.6508,10984.0
2019-01-02 11:10:00,106.06,106.2,106.03,106.16,13795.0,80.6508,80.7573,80.628,80.7269,13795.0
2019-01-02 11:15:00,106.19,106.31,106.12,106.31,14466.0,80.7497,80.8409,80.6965,80.8409,14466.0
2019-01-02 11:20:00,106.32,106.45,106.23,106.29,16123.0,80.8486,80.9474,80.7801,80.8257,16123.0
2019-01-02 11:25:00,106.27,106.3,106.0,106.08,20061.0,80.8105,80.8333,80.6052,80.6661,20061.0
2019-01-02 11:30:00,106.09,106.34,105.95,106.3,17921.0,80.6737,80.8638,80.5672,80.8333,17921.0
2019-01-02 11:35:00,106.3,106.34,106.13,106.29,10660.0,80.8333,80.8638,80.7041,80.8257,10660.0
2019-01-02 11:40:00,106.29,106.44,106.28,106.37,17124.0,80.8257,80.9398,80.8181,80.8866,17124.0
2019-01-02 11:45:00,106.38,106.41,106.28,106.41,8598.0,80.8942,80.917,80.8181,80.917,8598.0
2019-01-02 11:50:00,106.42,106.42,105.89,105.89,7635.0,80.9246,80.9246,80.5216,80.5216,7635.0
2019-01-02 11:55:00,105.89,106.04,105.85,106.01,7528.0,80.5216,80.6356,80.4912,80.6128,7528.0
2019-01-02 12:00:00,106.02,106.15,105.88,105.9,25771.0,80.6204,80.7193,80.514,80.5292,25771.0
2019-01-02 12:05:00,105.91,106.16,105.82,105.86,22202.0,80.5368,80.7269,80.4683,80.4988,22202.0
2019-01-02 12:10:00,105.86,106.02,105.84,105.92,4139.0,80.4988,80.6204,80.4835,80.5444,4139.0
2019-01-02 12:15:00,106.01,106.04,105.86,105.98,3422.0,80.6128,80.6356,80.4988,80.59,3422.0
2019-01-02 12:20:00,105.96,106.04,105.83,105.84,5543.0,80.5748,80.6356,80.4759,80.4835,5543.0
2019-01-02 12:25:00,105.86,105.93,105.78,105.79,9580.0,80.4988,80.552,80.4379,80.4455,9580.0
2019-01-02 12:30:00,105.79,105.84,105.75,105.81,6379.0,80.4455,80.4835,80.4151,80.4607,6379.0
2019-01-02 12:35:00,105.77,105.99,105.77,105.96,10047.0,80.4303,80.5976,80.4303,80.5748,10047.0
2019-01-02 12:40:00,105.95,106.03,105.89,106.02,8986.0,80.5672,80.628,80.5216,80.6204,8986.0
2019-01-02 12:45:00,106.03,106.11,105.98,106.03,10980.0,80.628,80.6889,80.59,80.628,10980.0
2019-01-02 12:50:00,106.08,106.13,106.06,106.12,3342.0,80.6661,80.7041,80.6508,80.6965,3342.0
2019-01-02 12:55:00,106.11,106.29,106.07,106.21,6571.0,80.6889,80.8257,80.6584,80.7649,6571.0
2019-01-02 13:00:00,106.21,106.32,106.08,106.08,17096.0,80.7649,80.8486,80.6661,80.6661,17096.0
2019-01-02 13:05:00,106.1,106.25,106.08,106.18,5312.0,80.6813,80.7953,80.6661,80.7421,5312.0
2019-01-02 13:10:00,106.16,106.17,106.01,106.04,9972.0,80.7269,80.7345,80.6128,80.6356,9972.0
2019-01-02 13:15:00,106.05,106.11,105.97,106.11,6691.0,80.6432,80.6889,80.5824,80.6889,6691.0
2019-01-02 13:20:00,106.11,106.24,106.1,106.2,5894.0,80.6889,80.7877,80.6813,80.7573,5894.0
2019-01-02 13:25:00,106.2,106.45,106.19,106.38,8966.0,80.7573,80.9474,80.7497,80.8942,8966.0
2019-01-02 13:30:00,106.37,106.4,106.21,106.21,11402.0,80.8866,80.9094,80.7649,80.7649,11402.0
2019-01-02 13:35:00,106.21,106.24,106.07,106.18,11386.0,80.7649,80.7877,80.6584,80.7421,11386.0
2019-01-02 13:40:00,106.16,106.18,106.08,106.12,9300.0,80.7269,80.7421,80.6661,80.6965,9300.0
2019-01-02 13:45:00,106.1,106.25,106.06,106.24,7401.0,80.6813,80.7953,80.6508,80.7877,7401.0
2019-01-02 13:50:00,106.25,106.26,106.16,106.17,11312.0,80.7953,80.8029,80.7269,80.7345,11312.0
2019-01-02 13:55:00,106.17,106.19,106.08,106.19,12008.0,80.7345,80.7497,80.6661,80.7497,12008.0
2019-01-02 14:00:00,106.19,106.21,106.01,106.19,6035.0,80.7497,80.7649,80.6128,80.7497,6035.0
2019-01-02 14:05:00,106.18,106.18,105.94,106.01,10160.0,80.7421,80.7421,80.5596,80.6128,10160.0
2019-01-02 14:10:00,106.02,106.05,105.88,105.97,6296.0,80.6204,80.6432,80.514,80.5824,6296.0
2019-01-02 14:15:00,105.98,106.06,105.98,105.98,7103.0,80.59,80.6508,80.59,80.59,7103.0
2019-01-02 14:20:00,106.0,106.06,105.97,106.01,9521.0,80.6052,80.6508,80.5824,80.6128,9521.0
2019-01-02 14:25:00,106.01,106.07,105.84,105.94,9144.0,80.6128,80.6584,80.4835,80.5596,9144.0
2019-01-02 14:30:00,105.99,106.27,105.99,106.14,14723.0,80.5976,80.8105,80.5976,80.7117,14723.0
2019-01-02 14:35:00,106.12,106.17,106.04,106.07,18970.0,80.6965,80.7345,80.6356,80.6584,18970.0
2019-01-02 14:40:00,106.05,106.17,105.91,106.14,18468.0,80.6432,80.7345,80.5368,80.7117,18468.0
2019-01-02 14:45:00,106.12,106.19,106.01,106.18,10289.0,80.6965,80.7497,80.6128,80.7421,10289.0
2019-01-02 14:50:00,106.15,106.17,106.1,106.12,18463.0,80.7193,80.7345,80.6813,80.6965,18463.0
2019-01-02 14:55:00,106.12,106.23,106.05,106.21,40675.0,80.6965,80.7801,80.6432,80.7649,40675.0
2019-01-02 15:00:00,106.2,106.32,106.13,106.2,11627.0,80.7573,80.8486,80.7041,80.7573,11627.0
2019-01-02 15:05:00,106.19,106.27,106.12,106.18,9238.0,80.7497,80.8105,80.6965,80.7421,9238.0
2019-01-02 15:10:00,106.18,106.28,106.04,106.2,23231.0,80.7421,80.8181,80.6356,80.7573,23231.0
2019-01-02 15:15:00,106.18,106.18,105.82,105.86,22521.0,80.7421,80.7421,80.4683,80.4988,22521.0
2019-01-02 15:20:00,105.86,106.05,105.84,106.05,26373.0,80.4988,80.6432,80.4835,80.6432,26373.0
2019-01-02 15:25:00,106.05,106.07,105.85,106.03,25553.0,80.6432,80.6584,80.4912,80.628,25553.0
2019-01-02 15:30:00,106.0,106.0,105.76,105.76,13771.0,80.6052,80.6052,80.4227,80.4227,13771.0
2019-01-02 15:35:00,105.76,105.78,105.37,105.37,17508.0,80.4227,80.4379,80.1261,80.1261,17508.0
2019-01-02 15:40:00,105.35,105.45,105.25,105.32,63833.0,80.1109,80.187,80.0349,80.0881,63833.0
2019-01-02 15:45:00,105.34,105.52,105.16,105.18,54922.0,80.1033,80.2402,79.9665,79.9817,54922.0
2019-01-02 15:50:00,105.2,105.44,105.2,105.4,86807.0,79.9969,80.1794,79.9969,80.149,86807.0
2019-01-02 15:55:00,105.4,106.06,105.4,105.91,179015.0,80.149,80.6508,80.149,80.5368,179015.0
2019-01-03 09:30:00,105.82,106.42,105.82,106.13,30894.0,80.4683,80.9246,80.4683,80.7041,30894.0
2019-01-03 09:35:00,106.11,107.2,106.11,107.16,22995.0,80.6889,81.5177,80.6889,81.4873,22995.0
2019-01-03 09:40:00,107.19,107.29,106.83,106.92,12536.0,81.5101,81.5862,81.2364,81.3048,12536.0
2019-01-03 09:45:00,106.95,107.47,106.95,107.44,13265.0,81.3276,81.723,81.3276,81.7002,13265.0
2019-01-03 09:50:00,107.47,107.53,107.1,107.22,8676.0,81.723,81.7687,81.4417,81.5329,8676.0
2019-01-03 09:55:00,107.32,107.4,106.79,106.99,17658.0,81.609,81.6698,81.206,81.358,17658.0
2019-01-03 10:00:00,106.87,106.98,106.61,106.81,24784.0,81.2668,81.3504,81.0691,81.2212,24784.0
2019-01-03 10:05:00,106.85,106.92,106.58,106.79,13647.0,81.2516,81.3048,81.0463,81.206,13647.0
2019-01-03 10:10:00,106.75,107.21,106.75,107.21,8292.0,81.1755,81.5253,81.1755,81.5253,8292.0
2019-01-03 10:15:00,107.21,107.24,106.75,107.19,14930.0,81.5253,81.5481,81.1755,81.5101,14930.0
2019-01-03 10:20:00,107.17,107.37,107.04,107.34,12141.0,81.4949,81.647,81.3961,81.6242,12141.0
2019-01-03 10:25:00,107.33,107.61,107.27,107.54,28460.0,81.6166,81.8295,81.571,81.7763,28460.0
2019-01-03 10:30:00,107.54,107.79,107.4,107.74,23998.0,81.7763,81.9664,81.6698,81.9284,23998.0
2019-01-03 10:35:00,107.72,107.76,107.51,107.62,22368.0,81.9131,81.9436,81.7535,81.8371,22368.0
2019-01-03 10:40:00,107.61,107.85,107.55,107.67,57258.0,81.8295,82.012,81.7839,81.8751,57258.0
2019-01-03 10:45:00,107.68,107.9,107.51,107.61,37694.0,81.8827,82.05,81.7535,81.8295,37694.0
2019-01-03 10:50:00,107.61,107.67,107.42,107.51,28057.0,81.8295,81.8751,81.685,81.7535,28057.0
2019-01-03 10:55:00,107.53,107.8,107.53,107.64,9225.0,81.7687,81.974,81.7687,81.8523,9225.0
2019-01-03 11:00:00,107.65,107.71,107.46,107.63,11052.0,81.8599,81.9055,81.7154,81.8447,11052.0
2019-01-03 11:05:00,107.6,107.64,107.41,107.64,13348.0,81.8219,81.8523,81.6774,81.8523,13348.0
2019-01-03 11:10:00,107.68,107.86,107.68,107.82,12372.0,81.8827,82.0196,81.8827,81.9892,12372.0
2019-01-03 11:15:00,107.86,107.99,107.73,107.88,8590.0,82.0196,82.1185,81.9208,82.0348,8590.0
2019-01-03 11:20:00,107.91,108.17,107.84,108.01,9353.0,82.0576,82.2553,82.0044,82.1337,9353.0
2019-01-03 11:25:00,108.01,108.03,107.86,107.89,11014.0,82.1337,82.1489,82.0196,82.0424,11014.0
2019-01-03 11:30:00,107.89,108.07,107.78,108.0,11356.0,82.0424,82.1793,81.9588,82.1261,11356.0
2019-01-03 11:35:00,108.06,108.58,107.99,108.58,18742.0,82.1717,82.5671,82.1185,82.5671,18742.0
2019-01-03 11:40:00,108.58,108.65,108.43,108.43,25797.0,82.5671,82.6203,82.4531,82.4531,25797.0
2019-01-03 11:45:00,108.44,108.48,108.3,108.38,7632.0,82.4607,82.4911,82.3542,82.415,7632.0
2019-01-03 11:50:00,108.4,108.42,108.02,108.09,8641.0,82.4302,82.4454,82.1413,82.1945,8641.0
2019-01-03 11:55:00,108.14,108.24,107.91,108.07,7651.0,82.2325,82.3086,82.0576,82.1793,7651.0
2019-01-03 12:00:00,108.05,108.12,107.73,107.81,14640.0,82.1641,82.2173,81.9208,81.9816,14640.0
2019-01-03 12:05:00,107.74,108.01,107.66,108.01,7121.0,81.9284,82.1337,81.8675,82.1337,7121.0
2019-01-03 12:10:00,108.02,108.13,107.92,108.06,7298.0,82.1413,82.2249,82.0652,82.1717,7298.0
2019-01-03 12:15:00,108.11,108.15,107.93,108.07,5374.0,82.2097,82.2401,82.0728,82.1793,5374.0
2019-01-03 12:20:00,108.06,108.25,108.04,108.25,5912.0,82.1717,82.3162,82.1565,82.3162,5912.0
2019-01-03 12:25:00,108.22,108.25,108.0,108.06,6534.0,82.2934,82.3162,82.1261,82.1717,6534.0
2019-01-03 12:30:00,108.04,108.09,107.88,107.95,10551.0,82.1565,82.1945,82.0348,82.088,10551.0
2019-01-03 12:35:00,108.04,108.04,107.64,107.8,7535.0,82.1565,82.1565,81.8523,81.974,7535.0
2019-01-03 12:40:00,107.8,107.85,107.58,107.72,9418.0,81.974,82.012,81.8067,81.9131,9418.0
2019-01-03 12:45:00,107.74,107.91,107.7,107.76,6099.0,81.9284,82.0576,81.8979,81.9436,6099.0
2019-01-03 12:50:00,107.8,107.92,107.72,107.77,4795.0,81.974,82.0652,81.9131,81.9512,4795.0
2019-01-03 12:55:00,107.78,107.81,107.6,107.73,5095.0,81.9588,81.9816,81.8219,81.9208,5095.0
2019-01-03 13:00:00,107.75,107.76,107.55,107.62,6023.0,81.936,81.9436,81.7839,81.8371,6023.0
2019-01-03 13:05:00,107.62,107.68,107.37,107.49,6671.0,81.8371,81.8827,81.647,81.7383,6671.0
2019-01-03 13:10:00,107.53,107.54,107.45,107.52,8858.0,81.7687,81.7763,81.7078,81.7611,8858.0
2019-01-03 13:15:00,107.49,107.51,106.89,106.96,10300.0,81.7383,81.7535,81.282,81.3352,10300.0
2019-01-03 13:20:00,107.03,107.09,106.98,107.05,18918.0,81.3885,81.4341,81.3504,81.4037,18918.0
2019-01-03 13:25:00,107.08,107.27,107.03,107.27,37579.0,81.4265,81.571,81.3885,81.571,37579.0
2019-01-03 13:30:00,107.26,107.37,107.22,107.28,15976.0,81.5634,81.647,81.5329,81.5786,15976.0
2019-01-03 13:35:00,107.27,107.48,107.19,107.46,16867.0,81.571,81.7306,81.5101,81.7154,16867.0
2019-01-03 13:40:00,107.5,107.6,107.45,107.53,16696.0,81.7459,81.8219,81.7078,81.7687,16696.0
2019-01-03 13:45:00,107.51,107.51,107.17,107.17,19800.0,81.7535,81.7535,81.4949,81.4949,19800.0
2019-01-03 13:50:00,107.19,107.22,107.1,107.13,23527.0,81.5101,81.5329,81.4417,81.4645,23527.0
2019-01-03 13:55:00,107.12,107.2,107.08,107.18,14637.0,81.4569,81.5177,81.4265,81.5025,14637.0
2019-01-03 14:00:00,107.16,107.29,107.12,107.19,21955.0,81.4873,81.5862,81.4569,81.5101,21955.0
2019-01-03 14:05:00,107.16,107.31,107.12,107.25,17359.0,81.4873,81.6014,81.4569,81.5557,17359.0
2019-01-03 14:10:00,107.26,107.49,107.23,107.34,16222.0,81.5634,81.7383,81.5405,81.6242,16222.0
2019-01-03 14:15:00,107.34,107.43,107.22,107.38,20814.0,81.6242,81.6926,81.5329,81.6546,20814.0
2019-01-03 14:20:00,107.37,107.38,107.16,107.2,30159.0,81.647,81.6546,81.4873,81.5177,30159.0
2019-01-03 14:25:00,107.18,107.41,107.14,107.35,36265.0,81.5025,81.6774,81.4721,81.6318,36265.0
2019-01-03 14:30:00,107.32,107.37,107.13,107.15,20890.0,81.609,81.647,81.4645,81.4797,20890.0
2019-01-03 14:35:00,107.15,107.2,107.01,107.11,22380.0,81.4797,81.5177,81.3732,81.4493,22380.0
2019-01-03 14:40:00,107.11,107.21,107.01,107.1,18761.0,81.4493,81.5253,81.3732,81.4417,18761.0
2019-01-03 14:45:00,107.11,107.13,106.89,106.96,20595.0,81.4493,81.4645,81.282,81.3352,20595.0
2019-01-03 14:50:00,106.97,107.04,106.94,107.02,25754.0,81.3428,81.3961,81.32,81.3809,25754.0
2019-01-03 14:55:00,107.01,107.03,106.79,107.01,15959.0,81.3732,81.3885,81.206,81.3732,15959.0
2019-01-03 15:00:00,106.99,107.02,106.77,106.77,20288.0,81.358,81.3809,81.1907,81.1907,20288.0
2019-01-03 15:05:00,106.8,106.97,106.73,106.91,18597.0,81.2136,81.3428,81.1603,81.2972,18597.0
2019-01-03 15:10:00,106.93,106.95,106.8,106.82,21084.0,81.3124,81.3276,81.2136,81.2288,21084.0
2019-01-03 15:15:00,106.8,106.86,106.7,106.82,35185.0,81.2136,81.2592,81.1375,81.2288,35185.0
2019-01-03 15:20:00,106.82,106.86,106.65,106.65,23563.0,81.2288,81.2592,81.0995,81.0995,23563.0
2019-01-03 15:25:00,106.65,106.83,106.63,106.74,26872.0,81.0995,81.2364,81.0843,81.1679,26872.0
2019-01-03 15:30:00,106.74,106.94,106.7,106.8,31806.0,81.1679,81.32,81.1375,81.2136,31806.0
2019-01-03 15:35:00,106.76,106.84,106.44,106.48,57897.0,81.1831,81.244,80.9398,80.9702,57897.0
2019-01-03 15:40:00,106.48,106.68,106.46,106.52,40982.0,80.9702,81.1223,80.955,81.0006,40982.0
2019-01-03 15:45:00,106.54,106.75,106.5,106.61,78903.0,81.0158,81.1755,80.9854,81.0691,78903.0
2019-01-03 15:50:00,106.61,106.67,106.44,106.62,41593.0,81.0691,81.1147,80.9398,81.0767,41593.0
2019-01-03 15:55:00,106.62,106.67,106.26,106.47,137952.0,81.0767,81.1147,80.8029,80.9626,137952.0
2019-01-04 09:30:00,107.3,107.82,106.88,107.02,18813.0,81.5938,81.9892,81.2744,81.3809,18813.0
2019-01-04 09:35:00,107.07,107.53,106.87,107.42,15251.0,81.4189,81.7687,81.2668,81.685,15251.0
2019-01-04 09:40:00,107.4,107.43,107.03,107.17,13657.0,81.6698,81.6926,81.3885,81.4949,13657.0
2019-01-04 09:45:00,107.13,107.34,106.94,107.15,5400.0,81.4645,81.6242,81.32,81.4797,5400.0
2019-01-04 09:50:00,107.2,107.7,107.17,107.37,12016.0,81.5177,81.8979,81.4949,81.647,12016.0
2019-01-04 09:55:00,107.46,107.87,107.46,107.87,5684.0,81.7154,82.0272,81.7154,82.0272,5684.0
2019-01-04 10:00:00,107.92,108.2,107.81,108.2,8337.0,82.0652,82.2782,81.9816,82.2782,8337.0
2019-01-04 10:05:00,108.19,108.28,108.03,108.17,27777.0,82.2706,82.339,82.1489,82.2553,27777.0
2019-01-04 10:10:00,108.26,108.35,107.84,107.84,6158.0,82.3238,82.3922,82.0044,82.0044,6158.0
2019-01-04 10:15:00,107.85,107.93,107.74,107.75,7569.0,82.012,82.0728,81.9284,81.936,7569.0
2019-01-04 10:20:00,107.72,108.07,107.56,107.94,16457.0,81.9131,82.1793,81.7915,82.0804,16457.0
2019-01-04 10:25:00,107.99,108.27,107.99,108.27,10142.0,82.1185,82.3314,82.1185,82.3314,10142.0
2019-01-04 10:30:00,108.33,108.64,108.32,108.48,10094.0,82.377,82.6127,82.3694,82.4911,10094.0
2019-01-04 10:35:00,108.45,108.69,108.44,108.49,11188.0,82.4683,82.6508,82.4607,82.4987,11188.0
2019-01-04 10:40:00,108.49,108.61,108.35,108.36,10232.0,82.4987,82.5899,82.3922,82.3998,10232.0
2019-01-04 10:45:00,108.35,108.55,108.31,108.31,11131.0,82.3922,82.5443,82.3618,82.3618,11131.0
2019-01-04 10:50:00,108.36,108.49,108.19,108.19,9255.0,82.3998,82.4987,82.2706,82.2706,9255.0
2019-01-04 10:55:00,108.2,108.32,108.12,108.32,5458.0,82.2782,82.3694,82.2173,82.3694,5458.0
2019-01-04 11:00:00,108.5,108.79,108.4,108.73,7383.0,82.5063,82.7268,82.4302,82.6812,7383.0
2019-01-04 11:05:00,108.74,108.82,108.63,108.75,4746.0,82.6888,82.7496,82.6051,82.6964,4746.0
2019-01-04 11:10:00,108.79,108.87,108.5,108.52,10650.0,82.7268,82.7876,82.5063,82.5215,10650.0
2019-01-04 11:15:00,108.49,108.59,108.4,108.48,5702.0,82.4987,82.5747,82.4302,82.4911,5702.0
2019-01-04 11:20:00,108.46,108.5,108.05,108.1,10757.0,82.4759,82.5063,82.1641,82.2021,10757.0
2019-01-04 11:25:00,108.05,108.13,107.89,108.03,5992.0,82.1641,82.2249,82.0424,82.1489,5992.0
2019-01-04 11:30:00,108.02,108.29,107.96,108.18,7966.0,82.1413,82.3466,82.0957,82.2629,7966.0
2019-01-04 11:35:00,108.17,108.33,108.01,108.2,8229.0,82.2553,82.377,82.1337,82.2782,8229.0
2019-01-04 11:40:00,108.18,108.38,108.17,108.21,6488.0,82.2629,82.415,82.2553,82.2858,6488.0
2019-01-04 11:45:00,108.22,108.37,108.2,108.28,5104.0,82.2934,82.4074,82.2782,82.339,5104.0
2019-01-04 11:50:00,108.29,108.45,108.28,108.31,3371.0,82.3466,82.4683,82.339,82.3618,3371.0
2019-01-04 11:55:00,108.36,108.41,108.14,108.14,11128.0,82.3998,82.4378,82.2325,82.2325,11128.0
2019-01-04 12:00:00,108.14,108.16,107.88,107.98,5046.0,82.2325,82.2477,82.0348,82.1109,5046.0
2019-01-04 12:05:00,107.98,108.07,107.92,108.07,5587.0,82.1109,82.1793,82.0652,82.1793,5587.0
2019-01-04 12:10:00,108.03,108.22,108.03,108.13,6778.0,82.1489,82.2934,82.1489,82.2249,6778.0
2019-01-04 12:15:00,108.12,108.22,108.09,108.21,5195.0,82.2173,82.2934,82.1945,82.2858,5195.0
2019-01-04 12:20:00,108.27,108.3,108.08,108.27,9900.0,82.3314,82.3542,82.1869,82.3314,9900.0
2019-01-04 12:25:00,108.26,108.32,108.12,108.3,51342.0,82.3238,82.3694,82.2173,82.3542,51342.0
2019-01-04 12:30:00,108.32,108.34,108.18,108.21,8493.0,82.3694,82.3846,82.2629,82.2858,8493.0
2019-01-04 12:35:00,108.21,108.24,108.15,108.2,8553.0,82.2858,82.3086,82.2401,82.2782,8553.0
2019-01-04 12:40:00,108.22,108.4,108.21,108.37,6768.0,82.2934,82.4302,82.2858,82.4074,6768.0
2019-01-04 12:45:00,108.34,108.39,108.29,108.36,8624.0,82.3846,82.4226,82.3466,82.3998,8624.0
2019-01-04 12:50:00,108.38,108.44,108.35,108.38,3310.0,82.415,82.4607,82.3922,82.415,3310.0
2019-01-04 12:55:00,108.39,108.46,108.32,108.32,6593.0,82.4226,82.4759,82.3694,82.3694,6593.0
2019-01-04 13:00:00,108.36,108.39,108.26,108.37,5568.0,82.3998,82.4226,82.3238,82.4074,5568.0
2019-01-04 13:05:00,108.37,108.4,108.28,108.28,8551.0,82.4074,82.4302,82.339,82.339,8551.0
2019-01-04 13:10:00,108.25,108.25,108.12,108.12,10917.0,82.3162,82.3162,82.2173,82.2173,10917.0
2019-01-04 13:15:00,108.15,108.16,108.06,108.09,7417.0,82.2401,82.2477,82.1717,82.1945,7417.0
2019-01-04 13:20:00,108.07,108.17,108.05,108.15,6209.0,82.1793,82.2553,82.1641,82.2401,6209.0
2019-01-04 13:25:00,108.17,108.17,108.05,108.06,11121.0,82.2553,82.2553,82.1641,82.1717,11121.0
2019-01-04 13:30:00,108.07,108.23,108.06,108.17,11282.0,82.1793,82.301,82.1717,82.2553,11282.0
2019-01-04 13:35:00,108.19,108.26,108.07,108.08,15083.0,82.2706,82.3238,82.1793,82.1869,15083.0
2019-01-04 13:40:00,108.09,108.09,107.92,108.08,12296.0,82.1945,82.1945,82.0652,82.1869,12296.0
2019-01-04 13:45:00,108.1,108.17,108.04,108.16,12097.0,82.2021,82.2553,82.1565,82.2477,12097.0
2019-01-04 13:50:00,108.18,108.32,108.15,108.31,11738.0,82.2629,82.3694,82.2401,82.3618,11738.0
2019-01-04 13:55:00,108.3,108.33,108.1,108.14,16237.0,82.3542,82.377,82.2021,82.2325,16237.0
2019-01-04 14:00:00,108.17,108.27,108.0,108.25,11646.0,82.2553,82.3314,82.1261,82.3162,11646.0
2019-01-04 14:05:00,108.25,108.27,107.97,108.07,19769.0,82.3162,82.3314,82.1033,82.1793,19769.0
2019-01-04 14:10:00,108.07,108.27,108.07,108.15,9897.0,82.1793,82.3314,82.1793,82.2401,9897.0
2019-01-04 14:15:00,108.15,108.19,108.08,108.08,13877.0,82.2401,82.2706,82.1869,82.1869,13877.0
2019-01-04 14:20:00,108.07,108.19,108.04,108.13,17113.0,82.1793,82.2706,82.1565,82.2249,17113.0
2019-01-04 14:25:00,108.14,108.28,108.12,108.18,6304.0,82.2325,82.339,82.2173,82.2629,6304.0
2019-01-04 14:30:00,108.14,108.18,108.11,108.15,5305.0,82.2325,82.2629,82.2097,82.2401,5305.0
2019-01-04 14:35:00,108.16,108.24,108.16,108.22,4827.0,82.2477,82.3086,82.2477,82.2934,4827.0
2019-01-04 14:40:00,108.22,108.37,108.2,108.27,11158.0,82.2934,82.4074,82.2782,82.3314,11158.0
2019-01-04 14:45:00,108.24,108.24,107.97,108.11,10085.0,82.3086,82.3086,82.1033,82.2097,10085.0
2019-01-04 14:50:00,108.12,108.14,108.03,108.11,12433.0,82.2173,82.2325,82.1489,82.2097,12433.0
2019-01-04 14:55:00,108.11,108.18,108.0,108.13,12253.0,82.2097,82.2629,82.1261,82.2249,12253.0
2019-01-04 15:00:00,108.35,108.36,108.2,108.36,6777.0,82.3922,82.3998,82.2782,82.3998,6777.0
2019-01-04 15:05:00,108.34,108.39,108.15,108.15,9179.0,82.3846,82.4226,82.2401,82.2401,9179.0
2019-01-04 15:10:00,108.1,108.37,108.1,108.35,14204.0,82.2021,82.4074,82.2021,82.3922,14204.0
2019-01-04 15:15:00,108.37,108.38,108.24,108.26,10392.0,82.4074,82.415,82.3086,82.3238,10392.0
2019-01-04 15:20:00,108.27,108.3,107.96,108.11,12607.0,82.3314,82.3542,82.0957,82.2097,12607.0
2019-01-04 15:25:00,108.1,108.17,108.03,108.09,8356.0,82.2021,82.2553,82.1489,82.1945,8356.0
2019-01-04 15:30:00,108.06,108.21,108.06,108.19,14611.0,82.1717,82.2858,82.1717,82.2706,14611.0
2019-01-04 15:35:00,108.2,108.2,108.01,108.04,11374.0,82.2782,82.2782,82.1337,82.1565,11374.0
2019-01-04 15:40:00,108.05,108.12,108.01,108.07,23388.0,82.1641,82.2173,82.1337,82.1793,23388.0
2019-01-04 15:45:00,108.11,108.26,108.11,108.16,24301.0,82.2097,82.3238,82.2097,82.2477,24301.0
2019-01-04 15:50:00,108.15,108.2,107.85,107.86,41695.0,82.2401,82.2782,82.012,82.0196,41695.0
2019-01-04 15:55:00,107.86,108.17,107.86,108.04,113962.0,82.0196,82.2553,82.0196,82.1565,113962.0
2019-01-07 09:30:00,108.42,109.54,108.18,109.14,25135.0,82.4454,83.2971,82.2629,82.993,25135.0
2019-01-07 09:35:00,108.86,109.25,108.79,109.13,13248.0,82.78,83.0766,82.7268,82.9854,13248.0
2019-01-07 09:40:00,109.22,109.33,109.07,109.15,15613.0,83.0538,83.1374,82.9397,83.0006,15613.0
2019-01-07 09:45:00,109.21,109.47,108.66,108.67,19143.0,83.0462,83.2439,82.628,82.6356,19143.0
2019-01-07 09:50:00,108.73,108.8,108.52,108.8,8087.0,82.6812,82.7344,82.5215,82.7344,8087.0
2019-01-07 09:55:00,108.87,108.92,108.49,108.86,8433.0,82.7876,82.8257,82.4987,82.78,8433.0
2019-01-07 10:00:00,108.92,108.94,108.63,108.92,9209.0,82.8257,82.8409,82.6051,82.8257,9209.0
2019-01-07 10:05:00,108.96,108.96,108.6,108.61,5948.0,82.8561,82.8561,82.5823,82.5899,5948.0
2019-01-07 10:10:00,108.71,109.08,108.71,108.97,4918.0,82.666,82.9473,82.666,82.8637,4918.0
2019-01-07 10:15:00,108.91,109.2,108.91,108.97,6127.0,82.8181,83.0386,82.8181,82.8637,6127.0
2019-01-07 10:20:00,109.0,109.29,108.9,109.24,6187.0,82.8865,83.107,82.8105,83.069,6187.0
2019-01-07 10:25:00,109.2,109.35,109.16,109.22,6157.0,83.0386,83.1526,83.0082,83.0538,6157.0
2019-01-07 10:30:00,109.19,109.4,109.18,109.4,8343.0,83.031,83.1907,83.0234,83.1907,8343.0
2019-01-07 10:35:00,109.4,109.47,109.28,109.45,7659.0,83.1907,83.2439,83.0994,83.2287,7659.0
2019-01-07 10:40:00,109.47,109.66,109.33,109.56,15851.0,83.2439,83.3884,83.1374,83.3123,15851.0
2019-01-07 10:45:00,109.57,109.65,109.43,109.48,9170.0,83.3199,83.3808,83.2135,83.2515,9170.0
2019-01-07 10:50:00,109.45,109.56,109.29,109.29,5498.0,83.2287,83.3123,83.107,83.107,5498.0
2019-01-07 10:55:00,109.33,109.42,109.28,109.37,5573.0,83.1374,83.2059,83.0994,83.1679,5573.0
2019-01-07 11:00:00,109.4,109.49,109.37,109.39,12843.0,83.1907,83.2591,83.1679,83.1831,12843.0
2019-01-07 11:05:00,109.34,109.34,108.92,109.03,11535.0,83.145,83.145,82.8257,82.9093,11535.0
2019-01-07 11:10:00,109.01,109.27,109.01,109.2,7502.0,82.8941,83.0918,82.8941,83.0386,7502.0
2019-01-07 11:15:00,109.23,109.4,109.22,109.35,3542.0,83.0614,83.1907,83.0538,83.1526,3542.0
2019-01-07 11:20:00,109.29,109.31,109.15,109.22,9397.0,83.107,83.1222,83.0006,83.0538,9397.0
2019-01-07 11:25:00,109.16,109.23,109.05,109.23,7371.0,83.0082,83.0614,82.9245,83.0614,7371.0
2019-01-07 11:30:00,109.24,109.24,109.07,109.11,9531.0,83.069,83.069,82.9397,82.9701,9531.0
2019-01-07 11:35:00,109.11,109.27,109.06,109.19,10230.0,82.9701,83.0918,82.9321,83.031,10230.0
2019-01-07 11:40:00,109.12,109.31,109.11,109.31,4926.0,82.9777,83.1222,82.9701,83.1222,4926.0
2019-01-07 11:45:00,109.26,109.34,109.2,109.27,11984.0,83.0842,83.145,83.0386,83.0918,11984.0
2019-01-07 11:50:00,109.25,109.3,109.2,109.25,8331.0,83.0766,83.1146,83.0386,83.0766,8331.0
2019-01-07 11:55:00,109.23,109.32,109.2,109.28,10628.0,83.0614,83.1298,83.0386,83.0994,10628.0
2019-01-07 12:00:00,109.26,109.26,108.97,108.99,7772.0,83.0842,83.0842,82.8637,82.8789,7772.0
2019-01-07 12:05:00,109.0,109.09,108.98,109.05,8182.0,82.8865,82.9549,82.8713,82.9245,8182.0
2019-01-07 12:10:00,109.05,109.09,108.98,109.09,3901.0,82.9245,82.9549,82.8713,82.9549,3901.0
2019-01-07 12:15:00,109.09,109.22,109.04,109.22,12017.0,82.9549,83.0538,82.9169,83.0538,12017.0
2019-01-07 12:20:00,109.2,109.24,109.12,109.21,8106.0,83.0386,83.069,82.9777,83.0462,8106.0
2019-01-07 12:25:00,109.21,109.27,109.11,109.18,4482.0,83.0462,83.0918,82.9701,83.0234,4482.0
2019-01-07 12:30:00,109.15,109.28,109.12,109.28,2893.0,83.0006,83.0994,82.9777,83.0994,2893.0
2019-01-07 12:35:00,109.24,109.31,109.15,109.31,7440.0,83.069,83.1222,83.0006,83.1222,7440.0
2019-01-07 12:40:00,109.28,109.29,109.2,109.22,7045.0,83.0994,83.107,83.0386,83.0538,7045.0
2019-01-07 12:45:00,109.2,109.24,109.14,109.15,13901.0,83.0386,83.069,82.993,83.0006,13901.0
2019-01-07 12:50:00,109.12,109.19,109.02,109.18,10911.0,82.9777,83.031,82.9017,83.0234,10911.0
2019-01-07 12:55:00,109.2,109.2,109.14,109.2,9815.0,83.0386,83.0386,82.993,83.0386,9815.0
2019-01-07 13:00:00,109.18,109.24,109.14,109.24,10795.0,83.0234,83.069,82.993,83.069,10795.0
2019-01-07 13:05:00,109.22,109.28,109.22,109.27,6473.0,83.0538,83.0994,83.0538,83.0918,6473.0
2019-01-07 13:10:00,109.29,109.43,109.28,109.41,5492.0,83.107,83.2135,83.0994,83.1983,5492.0
2019-01-07 13:15:00,109.4,109.43,109.34,109.38,6261.0,83.1907,83.2135,83.145,83.1755,6261.0
2019-01-07 13:20:00,109.4,109.49,109.4,109.44,3328.0,83.1907,83.2591,83.1907,83.2211,3328.0
2019-01-07 13:25:00,109.46,109.5,109.45,109.5,1858.0,83.2363,83.2667,83.2287,83.2667,1858.0
2019-01-07 13:30:00,109.5,109.56,109.45,109.56,7422.0,83.2667,83.3123,83.2287,83.3123,7422.0
2019-01-07 13:35:00,109.58,109.58,109.44,109.47,3822.0,83.3275,83.3275,83.2211,83.2439,3822.0
2019-01-07 13:40:00,109.48,109.7,109.48,109.63,6326.0,83.2515,83.4188,83.2515,83.3656,6326.0
2019-01-07 13:45:00,109.66,109.67,109.52,109.52,12184.0,83.3884,83.396,83.2819,83.2819,12184.0
2019-01-07 13:50:00,109.52,109.56,109.41,109.51,15227.0,83.2819,83.3123,83.1983,83.2743,15227.0
2019-01-07 13:55:00,109.49,109.49,109.33,109.33,14086.0,83.2591,83.2591,83.1374,83.1374,14086.0
2019-01-07 14:00:00,109.37,109.48,109.33,109.4,5463.0,83.1679,83.2515,83.1374,83.1907,5463.0
2019-01-07 14:05:00,109.37,109.42,109.3,109.37,13077.0,83.1679,83.2059,83.1146,83.1679,13077.0
2019-01-07 14:10:00,109.33,109.34,109.21,109.23,4253.0,83.1374,83.145,83.0462,83.0614,4253.0
2019-01-07 14:15:00,109.2,109.29,109.17,109.29,33295.0,83.0386,83.107,83.0158,83.107,33295.0
2019-01-07 14:20:00,109.33,109.39,109.16,109.18,12608.0,83.1374,83.1831,83.0082,83.0234,12608.0
2019-01-07 14:25:00,109.15,109.27,109.15,109.2,16911.0,83.0006,83.0918,83.0006,83.0386,16911.0
2019-01-07 14:30:00,109.16,109.28,109.15,109.2,5110.0,83.0082,83.0994,83.0006,83.0386,5110.0
2019-01-07 14:35:00,109.2,109.2,109.08,109.13,5841.0,83.0386,83.0386,82.9473,82.9854,5841.0
2019-01-07 14:40:00,109.13,109.19,109.08,109.15,5035.0,82.9854,83.031,82.9473,83.0006,5035.0
2019-01-07 14:45:00,109.17,109.29,109.17,109.24,7064.0,83.0158,83.107,83.0158,83.069,7064.0
2019-01-07 14:50:00,109.21,109.21,108.95,108.97,8425.0,83.0462,83.0462,82.8485,82.8637,8425.0
2019-01-07 14:55:00,108.95,109.15,108.95,109.09,4246.0,82.8485,83.0006,82.8485,82.9549,4246.0
2019-01-07 15:00:00,109.1,109.24,109.08,109.24,5208.0,82.9625,83.069,82.9473,83.069,5208.0
2019-01-07 15:05:00,109.18,109.3,109.16,109.23,7122.0,83.0234,83.1146,83.0082,83.0614,7122.0
2019-01-07 15:10:00,109.21,109.32,109.17,109.3,4765.0,83.0462,83.1298,83.0158,83.1146,4765.0
2019-01-07 15:15:00,109.3,109.42,109.27,109.27,9280.0,83.1146,83.2059,83.0918,83.0918,9280.0
2019-01-07 15:20:00,109.28,109.38,109.26,109.34,17273.0,83.0994,83.1755,83.0842,83.145,17273.0
2019-01-07 15:25:00,109.35,109.35,109.16,109.26,14663.0,83.1526,83.1526,83.0082,83.0842,14663.0
2019-01-07 15:30:00,109.27,109.28,109.02,109.19,11015.0,83.0918,83.0994,82.9017,83.031,11015.0
2019-01-07 15:35:00,109.18,109.23,109.17,109.19,35412.0,83.0234,83.0614,83.0158,83.031,35412.0
2019-01-07 15:40:00,109.18,109.25,109.08,109.16,21398.0,83.0234,83.0766,82.9473,83.0082,21398.0
2019-01-07 15:45:00,109.15,109.22,109.08,109.15,38052.0,83.0006,83.0538,82.9473,83.0006,38052.0
2019-01-07 15:50:00,109.13,109.13,108.77,108.77,45316.0,82.9854,82.9854,82.7116,82.7116,45316.0
2019-01-07 15:55:00,108.77,108.91,108.5,108.59,117631.0,82.7116,82.8181,82.5063,82.5747,117631.0
2019-01-08 09:30:00,109.47,109.6,108.95,109.08,45077.0,83.2439,83.3428,82.8485,82.9473,45077.0
2019-01-08 09:35:00,109.07,109.31,108.84,109.13,25360.0,82.9397,83.1222,82.7648,82.9854,25360.0
2019-01-08 09:40:00,109.1,109.37,109.0,109.05,25794.0,82.9625,83.1679,82.8865,82.9245,25794.0
2019-01-08 09:45:00,109.09,109.15,108.59,108.63,15068.0,82.9549,83.0006,82.5747,82.6051,15068.0
2019-01-08 09:50:00,108.62,108.82,108.62,108.71,14138.0,82.5975,82.7496,82.5975,82.666,14138.0
2019-01-08 09:55:00,108.73,109.06,108.71,109.04,12667.0,82.6812,82.9321,82.666,82.9169,12667.0
2019-01-08 10:00:00,109.03,109.23,109.01,109.13,11729.0,82.9093,83.0614,82.8941,82.9854,11729.0
2019-01-08 10:05:00,109.1,109.15,108.99,109.02,11454.0,82.9625,83.0006,82.8789,82.9017,11454.0
2019-01-08 10:10:00,108.97,108.97,108.63,108.66,22421.0,82.8637,82.8637,82.6051,82.628,22421.0
2019-01-08 10:15:00,108.65,108.79,108.55,108.67,17157.0,82.6203,82.7268,82.5443,82.6356,17157.0
2019-01-08 10:20:00,108.67,108.84,108.55,108.63,18879.0,82.6356,82.7648,82.5443,82.6051,18879.0
2019-01-08 10:25:00,108.63,108.69,108.56,108.68,8345.0,82.6051,82.6508,82.5519,82.6432,8345.0
2019-01-08 10:30:00,108.69,108.76,108.61,108.76,15748.0,82.6508,82.704,82.5899,82.704,15748.0
2019-01-08 10:35:00,108.77,108.77,108.6,108.64,10478.0,82.7116,82.7116,82.5823,82.6127,10478.0
2019-01-08 10:40:00,108.63,108.64,108.34,108.34,11829.0,82.6051,82.6127,82.3846,82.3846,11829.0
2019-01-08 10:45:00,108.34,108.53,108.31,108.44,15126.0,82.3846,82.5291,82.3618,82.4607,15126.0
2019-01-08 10:50:00,108.45,108.48,108.28,108.28,9639.0,82.4683,82.4911,82.339,82.339,9639.0
2019-01-08 10:55:00,108.29,108.36,108.25,108.32,16134.0,82.3466,82.3998,82.3162,82.3694,16134.0
2019-01-08 11:00:00,108.33,108.5,108.25,108.28,32048.0,82.377,82.5063,82.3162,82.339,32048.0
2019-01-08 11:05:00,108.3,108.61,108.26,108.59,10431.0,82.3542,82.5899,82.3238,82.5747,10431.0
2019-01-08 11:10:00,108.57,108.62,108.49,108.49,13294.0,82.5595,82.5975,82.4987,82.4987,13294.0
2019-01-08 11:15:00,108.48,108.6,108.37,108.4,10418.0,82.4911,82.5823,82.4074,82.4302,10418.0
2019-01-08 11:20:00,108.39,108.45,108.21,108.3,38375.0,82.4226,82.4683,82.2858,82.3542,38375.0
2019-01-08 11:25:00,108.32,108.35,108.14,108.16,11236.0,82.3694,82.3922,82.2325,82.2477,11236.0
2019-01-08 11:30:00,108.14,108.23,108.01,108.04,11384.0,82.2325,82.301,82.1337,82.1565,11384.0
2019-01-08 11:35:00,108.03,108.04,107.85,107.94,12673.0,82.1489,82.1565,82.012,82.0804,12673.0
2019-01-08 11:40:00,107.98,107.99,107.79,107.83,7667.0,82.1109,82.1185,81.9664,81.9968,7667.0
2019-01-08 11:45:00,107.82,107.91,107.76,107.91,21710.0,81.9892,82.0576,81.9436,82.0576,21710.0
2019-01-08 11:50:00,107.89,107.97,107.88,107.94,26894.0,82.0424,82.1033,82.0348,82.0804,26894.0
2019-01-08 11:55:00,107.93,107.96,107.82,107.86,6607.0,82.0728,82.0957,81.9892,82.0196,6607.0
2019-01-08 12:00:00,107.85,107.97,107.84,107.86,12861.0,82.012,82.1033,82.0044,82.0196,12861.0
2019-01-08 12:05:00,107.86,107.86,107.78,107.82,7792.0,82.0196,82.0196,81.9588,81.9892,7792.0
2019-01-08 12:10:00,107.84,107.85,107.72,107.83,11618.0,82.0044,82.012,81.9131,81.9968,11618.0
2019-01-08 12:15:00,107.82,107.89,107.78,107.83,9601.0,81.9892,82.0424,81.9588,81.9968,9601.0
2019-01-08 12:20:00,107.81,107.96,107.78,107.93,9758.0,81.9816,82.0957,81.9588,82.0728,9758.0
2019-01-08 12:25:00,107.91,108.11,107.91,108.02,12165.0,82.0576,82.2097,82.0576,82.1413,12165.0
2019-01-08 12:30:00,108.02,108.02,107.92,107.94,15537.0,82.1413,82.1413,82.0652,82.0804,15537.0
2019-01-08 12:35:00,107.93,107.93,107.65,107.7,21816.0,82.0728,82.0728,81.8599,81.8979,21816.0
2019-01-08 12:40:00,107.71,107.8,107.7,107.8,8351.0,81.9055,81.974,81.8979,81.974,8351.0
2019-01-08 12:45:00,107.77,107.87,107.58,107.58,13956.0,81.9512,82.0272,81.8067,81.8067,13956.0
2019-01-08 12:50:00,107.56,107.74,107.55,107.69,7230.0,81.7915,81.9284,81.7839,81.8903,7230.0
2019-01-08 12:55:00,107.69,107.72,107.54,107.57,25602.0,81.8903,81.9131,81.7763,81.7991,25602.0
2019-01-08 13:00:00,107.57,107.61,107.45,107.61,40288.0,81.7991,81.8295,81.7078,81.8295,40288.0
2019-01-08 13:05:00,107.59,107.7,107.55,107.64,42122.0,81.8143,81.8979,81.7839,81.8523,42122.0
2019-01-08 13:10:00,107.65,107.73,107.6,107.61,78874.0,81.8599,81.9208,81.8219,81.8295,78874.0
2019-01-08 13:15:00,107.6,107.65,107.6,107.6,8311.0,81.8219,81.8599,81.8219,81.8219,8311.0
2019-01-08 13:20:00,107.61,107.72,107.56,107.68,13497.0,81.8295,81.9131,81.7915,81.8827,13497.0
2019-01-08 13:25:00,107.69,107.77,107.66,107.7,18821.0,81.8903,81.9512,81.8675,81.8979,18821.0
2019-01-08 13:30:00,107.7,107.8,107.68,107.79,5557.0,81.8979,81.974,81.8827,81.9664,5557.0
2019-01-08 13:35:00,107.76,107.83,107.72,107.75,19093.0,81.9436,81.9968,81.9131,81.936,19093.0
2019-01-08 13:40:00,107.74,107.75,107.69,107.73,16192.0,81.9284,81.936,81.8903,81.9208,16192.0
2019-01-08 13:45:00,107.73,107.76,107.7,107.73,19743.0,81.9208,81.9436,81.8979,81.9208,19743.0
2019-01-08 13:50:00,107.75,107.78,107.68,107.72,30108.0,81.936,81.9588,81.8827,81.9131,30108.0
2019-01-08 13:55:00,107.72,107.75,107.59,107.59,14300.0,81.9131,81.936,81.8143,81.8143,14300.0
2019-01-08 14:00:00,107.6,107.61,107.53,107.53,16931.0,81.8219,81.8295,81.7687,81.7687,16931.0
2019-01-08 14:05:00,107.54,107.67,107.54,107.65,16464.0,81.7763,81.8751,81.7763,81.8599,16464.0
2019-01-08 14:10:00,107.65,107.65,107.58,107.6,11882.0,81.8599,81.8599,81.8067,81.8219,11882.0
2019-01-08 14:15:00,107.61,107.67,107.58,107.65,20031.0,81.8295,81.8751,81.8067,81.8599,20031.0
2019-01-08 14:20:00,107.64,107.69,107.62,107.65,15029.0,81.8523,81.8903,81.8371,81.8599,15029.0
2019-01-08 14:25:00,107.65,107.75,107.64,107.68,19553.0,81.8599,81.936,81.8523,81.8827,19553.0
2019-01-08 14:30:00,107.68,107.75,107.62,107.75,19951.0,81.8827,81.936,81.8371,81.936,19951.0
2019-01-08 14:35:00,107.74,107.79,107.71,107.79,15948.0,81.9284,81.9664,81.9055,81.9664,15948.0
2019-01-08 14:40:00,107.79,107.82,107.72,107.75,47301.0,81.9664,81.9892,81.9131,81.936,47301.0
2019-01-08 14:45:00,107.75,107.79,107.7,107.72,38513.0,81.936,81.9664,81.8979,81.9131,38513.0
2019-01-08 14:50:00,107.73,107.73,107.67,107.69,21271.0,81.9208,81.9208,81.8751,81.8903,21271.0
2019-01-08 14:55:00,107.68,107.73,107.67,107.72,23334.0,81.8827,81.9208,81.8751,81.9131,23334.0
2019-01-08 15:00:00,107.7,107.74,107.58,107.64,44217.0,81.8979,81.9284,81.8067,81.8523,44217.0
2019-01-08 15:05:00,107.66,107.75,107.58,107.71,55547.0,81.8675,81.936,81.8067,81.9055,55547.0
2019-01-08 15:10:00,107.72,107.78,107.6,107.77,92175.0,81.9131,81.9588,81.8219,81.9512,92175.0
2019-01-08 15:15:00,107.77,107.81,107.68,107.71,42149.0,81.9512,81.9816,81.8827,81.9055,42149.0
2019-01-08 15:20:00,107.72,107.74,107.54,107.67,71244.0,81.9131,81.9284,81.7763,81.8751,71244.0
2019-01-08 15:25:00,107.67,107.82,107.6,107.79,56998.0,81.8751,81.9892,81.8219,81.9664,56998.0
2019-01-08 15:30:00,107.8,107.8,107.65,107.67,23573.0,81.974,81.974,81.8599,81.8751,23573.0
2019-01-08 15:35:00,107.67,107.77,107.4,107.43,48654.0,81.8751,81.9512,81.6698,81.6926,48654.0
2019-01-08 15:40:00,107.42,107.64,107.34,107.6,50731.0,81.685,81.8523,81.6242,81.8219,50731.0
2019-01-08 15:45:00,107.61,107.72,107.43,107.43,58110.0,81.8295,81.9131,81.6926,81.6926,58110.0
2019-01-08 15:50:00,107.44,107.57,107.38,107.51,96692.0,81.7002,81.7991,81.6546,81.7535,96692.0
2019-01-08 15:55:00,107.51,107.62,107.43,107.57,226189.0,81.7535,81.8371,81.6926,81.7991,226189.0
2019-01-09 09:30:00,107.36,107.54,106.85,106.85,47281.0,81.6394,81.7763,81.2516,81.2516,47281.0
2019-01-09 09:35:00,106.86,106.87,105.61,105.86,42919.0,81.2592,81.2668,80.3086,80.4988,42919.0
2019-01-09 09:40:00,105.94,106.01,105.64,105.75,44057.0,80.5596,80.6128,80.3315,80.4151,44057.0
2019-01-09 09:45:00,105.65,105.81,105.42,105.48,28307.0,80.3391,80.4607,80.1642,80.2098,28307.0
2019-01-09 09:50:00,105.44,105.78,105.1,105.73,44146.0,80.1794,80.4379,79.9208,80.3999,44146.0
2019-01-09 09:55:00,105.75,106.01,105.7,105.87,49670.0,80.4151,80.6128,80.3771,80.5064,49670.0
2019-01-09 10:00:00,105.85,106.3,105.79,105.92,38621.0,80.4912,80.8333,80.4455,80.5444,38621.0
2019-01-09 10:05:00,105.94,105.95,105.51,105.51,42306.0,80.5596,80.5672,80.2326,80.2326,42306.0
2019-01-09 10:10:00,105.51,105.65,105.32,105.32,25876.0,80.2326,80.3391,80.0881,80.0881,25876.0
2019-01-09 10:15:00,105.31,105.49,105.17,105.22,23487.0,80.0805,80.2174,79.9741,80.0121,23487.0
2019-01-09 10:20:00,105.23,105.39,105.11,105.27,20322.0,80.0197,80.1414,79.9284,80.0501,20322.0
2019-01-09 10:25:00,105.32,105.33,105.14,105.14,12975.0,80.0881,80.0957,79.9512,79.9512,12975.0
2019-01-09 10:30:00,105.18,105.23,104.91,104.92,43607.0,79.9817,80.0197,79.7764,79.784,43607.0
2019-01-09 10:35:00,104.96,105.01,104.76,104.78,25432.0,79.8144,79.8524,79.6623,79.6775,25432.0
2019-01-09 10:40:00,104.79,104.84,104.57,104.62,25083.0,79.6851,79.7231,79.5178,79.5558,25083.0
2019-01-09 10:45:00,104.6,104.77,104.51,104.71,16792.0,79.5406,79.6699,79.4722,79.6243,16792.0
2019-01-09 10:50:00,104.7,104.83,104.51,104.51,25653.0,79.6167,79.7155,79.4722,79.4722,25653.0
2019-01-09 10:55:00,104.53,104.64,104.51,104.6,78510.0,79.4874,79.571,79.4722,79.5406,78510.0
2019-01-09 11:00:00,104.6,104.95,104.57,104.84,32259.0,79.5406,79.8068,79.5178,79.7231,32259.0
2019-01-09 11:05:00,104.82,104.88,104.61,104.74,29630.0,79.7079,79.7535,79.5482,79.6471,29630.0
2019-01-09 11:10:00,104.75,104.76,104.56,104.59,17521.0,79.6547,79.6623,79.5102,79.533,17521.0
2019-01-09 11:15:00,104.61,104.65,104.49,104.51,19774.0,79.5482,79.5786,79.457,79.4722,19774.0
2019-01-09 11:20:00,104.49,104.83,104.43,104.81,47659.0,79.457,79.7155,79.4113,79.7003,47659.0
2019-01-09 11:25:00,104.85,104.98,104.72,104.81,48798.0,79.7307,79.8296,79.6319,79.7003,48798.0
2019-01-09 11:30:00,104.85,104.92,104.74,104.76,19072.0,79.7307,79.784,79.6471,79.6623,19072.0
2019-01-09 11:35:00,104.77,105.0,104.75,105.0,15633.0,79.6699,79.8448,79.6547,79.8448,15633.0
2019-01-09 11:40:00,104.98,105.02,104.89,104.98,27333.0,79.8296,79.86,79.7611,79.8296,27333.0
2019-01-09 11:45:00,105.0,105.08,104.8,104.89,25250.0,79.8448,79.9056,79.6927,79.7611,25250.0
2019-01-09 11:50:00,104.89,105.23,104.89,105.1,24066.0,79.7611,80.0197,79.7611,79.9208,24066.0
2019-01-09 11:55:00,105.08,105.15,104.89,104.93,20532.0,79.9056,79.9589,79.7611,79.7916,20532.0
2019-01-09 12:00:00,104.91,104.92,104.69,104.7,30166.0,79.7764,79.784,79.6091,79.6167,30166.0
2019-01-09 12:05:00,104.69,104.69,104.51,104.57,12164.0,79.6091,79.6091,79.4722,79.5178,12164.0
2019-01-09 12:10:00,104.55,104.78,104.55,104.75,17664.0,79.5026,79.6775,79.5026,79.6547,17664.0
2019-01-09 12:15:00,104.76,104.86,104.66,104.66,13510.0,79.6623,79.7383,79.5862,79.5862,13510.0
2019-01-09 12:20:00,104.68,104.69,104.63,104.67,9520.0,79.6015,79.6091,79.5634,79.5938,9520.0
2019-01-09 12:25:00,104.66,104.8,104.63,104.79,13769.0,79.5862,79.6927,79.5634,79.6851,13769.0
2019-01-09 12:30:00,104.79,104.88,104.69,104.79,18720.0,79.6851,79.7535,79.6091,79.6851,18720.0
2019-01-09 12:35:00,104.79,104.83,104.71,104.71,31684.0,79.6851,79.7155,79.6243,79.6243,31684.0
2019-01-09 12:40:00,104.73,104.77,104.51,104.54,58030.0,79.6395,79.6699,79.4722,79.495,58030.0
2019-01-09 12:45:00,104.55,104.6,104.48,104.56,47331.0,79.5026,79.5406,79.4494,79.5102,47331.0
2019-01-09 12:50:00,104.55,104.68,104.49,104.64,36937.0,79.5026,79.6015,79.457,79.571,36937.0
2019-01-09 12:55:00,104.64,104.77,104.57,104.68,17772.0,79.571,79.6699,79.5178,79.6015,17772.0
2019-01-09 13:00:00,104.69,104.71,104.49,104.5,23914.0,79.6091,79.6243,79.457,79.4646,23914.0
2019-01-09 13:05:00,104.49,104.63,104.45,104.6,22471.0,79.457,79.5634,79.4266,79.5406,22471.0
2019-01-09 13:10:00,104.61,104.62,104.5,104.6,22680.0,79.5482,79.5558,79.4646,79.5406,22680.0
2019-01-09 13:15:00,104.6,104.62,104.5,104.62,8384.0,79.5406,79.5558,79.4646,79.5558,8384.0
2019-01-09 13:20:00,104.63,104.7,104.6,104.68,15142.0,79.5634,79.6167,79.5406,79.6015,15142.0
2019-01-09 13:25:00,104.69,104.76,104.68,104.72,10475.0,79.6091,79.6623,79.6015,79.6319,10475.0
2019-01-09 13:30:00,104.72,104.76,104.62,104.63,17214.0,79.6319,79.6623,79.5558,79.5634,17214.0
2019-01-09 13:35:00,104.63,104.67,104.61,104.62,26236.0,79.5634,79.5938,79.5482,79.5558,26236.0
2019-01-09 13:40:00,104.62,104.77,104.61,104.74,13010.0,79.5558,79.6699,79.5482,79.6471,13010.0
2019-01-09 13:45:00,104.75,104.85,104.75,104.8,36946.0,79.6547,79.7307,79.6547,79.6927,36946.0
2019-01-09 13:50:00,104.8,104.81,104.71,104.73,13700.0,79.6927,79.7003,79.6243,79.6395,13700.0
2019-01-09 13:55:00,104.75,104.87,104.75,104.85,10150.0,79.6547,79.7459,79.6547,79.7307,10150.0
2019-01-09 14:00:00,104.84,105.06,104.82,105.01,54014.0,79.7231,79.8904,79.7079,79.8524,54014.0
2019-01-09 14:05:00,105.02,105.17,104.97,105.11,30610.0,79.86,79.9741,79.822,79.9284,30610.0
2019-01-09 14:10:00,105.11,105.11,104.95,105.01,22395.0,79.9284,79.9284,79.8068,79.8524,22395.0
2019-01-09 14:15:00,105.01,105.01,104.76,104.76,22309.0,79.8524,79.8524,79.6623,79.6623,22309.0
2019-01-09 14:20:00,104.76,104.77,104.53,104.58,44881.0,79.6623,79.6699,79.4874,79.5254,44881.0
2019-01-09 14:25:00,104.57,104.71,104.57,104.64,20887.0,79.5178,79.6243,79.5178,79.571,20887.0
2019-01-09 14:30:00,104.64,104.85,104.55,104.84,29844.0,79.571,79.7307,79.5026,79.7231,29844.0
2019-01-09 14:35:00,104.84,104.88,104.82,104.88,10886.0,79.7231,79.7535,79.7079,79.7535,10886.0
2019-01-09 14:40:00,104.86,105.02,104.83,105.02,15027.0,79.7383,79.86,79.7155,79.86,15027.0
2019-01-09 14:45:00,105.02,105.09,105.02,105.05,12303.0,79.86,79.9132,79.86,79.8828,12303.0
2019-01-09 14:50:00,105.07,105.21,105.01,105.21,14135.0,79.898,80.0045,79.8524,80.0045,14135.0
2019-01-09 14:55:00,105.19,105.33,105.12,105.23,19919.0,79.9893,80.0957,79.936,80.0197,19919.0
2019-01-09 15:00:00,105.27,105.3,105.23,105.29,22499.0,80.0501,80.0729,80.0197,80.0653,22499.0
2019-01-09 15:05:00,105.29,105.33,105.22,105.27,25576.0,80.0653,80.0957,80.0121,80.0501,25576.0
2019-01-09 15:10:00,105.28,105.36,105.16,105.23,46754.0,80.0577,80.1185,79.9665,80.0197,46754.0
2019-01-09 15:15:00,105.24,105.47,105.24,105.44,24143.0,80.0273,80.2022,80.0273,80.1794,24143.0
2019-01-09 15:20:00,105.47,105.56,105.41,105.51,40048.0,80.2022,80.2706,80.1566,80.2326,40048.0
2019-01-09 15:25:00,105.5,105.65,105.46,105.5,38322.0,80.225,80.3391,80.1946,80.225,38322.0
2019-01-09 15:30:00,105.5,105.68,105.38,105.64,49707.0,80.225,80.3619,80.1338,80.3315,49707.0
2019-01-09 15:35:00,105.66,105.66,105.41,105.54,51535.0,80.3467,80.3467,80.1566,80.2554,51535.0
2019-01-09 15:40:00,105.55,105.72,105.55,105.72,40365.0,80.263,80.3923,80.263,80.3923,40365.0
2019-01-09 15:45:00,105.74,105.78,105.38,105.43,68593.0,80.4075,80.4379,80.1338,80.1718,68593.0
2019-01-09 15:50:00,105.42,105.53,105.37,105.52,82750.0,80.1642,80.2478,80.1261,80.2402,82750.0
2019-01-09 15:55:00,105.51,105.71,105.42,105.66,224460.0,80.2326,80.3847,80.1642,80.3467,224460.0
2019-01-10 09:30:00,105.62,105.62,105.29,105.41,18271.0,80.3163,80.3163,80.0653,80.1566,18271.0
2019-01-10 09:35:00,105.53,105.63,105.32,105.4,9505.0,80.2478,80.3239,80.0881,80.149,9505.0
2019-01-10 09:40:00,105.4,105.48,105.36,105.43,9540.0,80.149,80.2098,80.1185,80.1718,9540.0
2019-01-10 09:45:00,105.44,105.63,105.4,105.52,5829.0,80.1794,80.3239,80.149,80.2402,5829.0
2019-01-10 09:50:00,105.51,105.53,105.24,105.24,10020.0,80.2326,80.2478,80.0273,80.0273,10020.0
2019-01-10 09:55:00,105.24,105.3,105.11,105.26,11343.0,80.0273,80.0729,79.9284,80.0425,11343.0
2019-01-10 10:00:00,105.26,105.63,105.26,105.52,8885.0,80.0425,80.3239,80.0425,80.2402,8885.0
2019-01-10 10:05:00,105.53,105.63,105.46,105.46,4600.0,80.2478,80.3239,80.1946,80.1946,4600.0
2019-01-10 10:10:00,105.52,105.71,105.47,105.67,10478.0,80.2402,80.3847,80.2022,80.3543,10478.0
2019-01-10 10:15:00,105.67,105.67,105.46,105.49,10937.0,80.3543,80.3543,80.1946,80.2174,10937.0
2019-01-10 10:20:00,105.47,105.51,105.32,105.49,13064.0,80.2022,80.2326,80.0881,80.2174,13064.0
2019-01-10 10:25:00,105.48,105.51,105.43,105.45,11047.0,80.2098,80.2326,80.1718,80.187,11047.0
2019-01-10 10:30:00,105.45,105.55,105.39,105.5,18843.0,80.187,80.263,80.1414,80.225,18843.0
2019-01-10 10:35:00,105.46,105.7,105.45,105.67,4005.0,80.1946,80.3771,80.187,80.3543,4005.0
2019-01-10 10:40:00,105.68,105.82,105.67,105.7,59154.0,80.3619,80.4683,80.3543,80.3771,59154.0
2019-01-10 10:45:00,105.7,105.88,105.66,105.87,28893.0,80.3771,80.514,80.3467,80.5064,28893.0
2019-01-10 10:50:00,105.84,106.02,105.82,105.91,20037.0,80.4835,80.6204,80.4683,80.5368,20037.0
2019-01-10 10:55:00,105.9,106.16,105.86,106.11,44492.0,80.5292,80.7269,80.4988,80.6889,44492.0
2019-01-10 11:00:00,106.11,106.11,105.72,105.79,24757.0,80.6889,80.6889,80.3923,80.4455,24757.0
2019-01-10 11:05:00,105.79,105.93,105.79,105.81,18332.0,80.4455,80.552,80.4455,80.4607,18332.0
2019-01-10 11:10:00,105.82,106.11,105.81,106.11,8425.0,80.4683,80.6889,80.4607,80.6889,8425.0
2019-01-10 11:15:00,106.09,106.2,106.02,106.2,9900.0,80.6737,80.7573,80.6204,80.7573,9900.0
2019-01-10 11:20:00,106.21,106.5,106.21,106.49,37409.0,80.7649,80.9854,80.7649,80.9778,37409.0
2019-01-10 11:25:00,106.51,106.59,106.32,106.41,31510.0,80.993,81.0539,80.8486,80.917,31510.0
2019-01-10 11:30:00,106.44,106.55,106.37,106.42,32849.0,80.9398,81.0235,80.8866,80.9246,32849.0
2019-01-10 11:35:00,106.44,106.59,106.43,106.59,28714.0,80.9398,81.0539,80.9322,81.0539,28714.0
2019-01-10 11:40:00,106.57,106.59,106.47,106.52,24201.0,81.0387,81.0539,80.9626,81.0006,24201.0
2019-01-10 11:45:00,106.53,106.53,106.14,106.29,44904.0,81.0082,81.0082,80.7117,80.8257,44904.0
2019-01-10 11:50:00,106.29,106.44,106.23,106.37,20413.0,80.8257,80.9398,80.7801,80.8866,20413.0
2019-01-10 11:55:00,106.35,106.37,106.26,106.3,9983.0,80.8714,80.8866,80.8029,80.8333,9983.0
2019-01-10 12:00:00,106.28,106.45,106.28,106.45,6424.0,80.8181,80.9474,80.8181,80.9474,6424.0
2019-01-10 12:05:00,106.43,106.52,106.4,106.48,16198.0,80.9322,81.0006,80.9094,80.9702,16198.0
2019-01-10 12:10:00,106.5,106.71,106.48,106.71,23466.0,80.9854,81.1451,80.9702,81.1451,23466.0
2019-01-10 12:15:00,106.73,106.89,106.68,106.71,33896.0,81.1603,81.282,81.1223,81.1451,33896.0
2019-01-10 12:20:00,106.7,106.76,106.61,106.72,37119.0,81.1375,81.1831,81.0691,81.1527,37119.0
2019-01-10 12:25:00,106.71,107.01,106.71,107.01,20580.0,81.1451,81.3732,81.1451,81.3732,20580.0
2019-01-10 12:30:00,107.02,107.12,106.82,106.84,15516.0,81.3809,81.4569,81.2288,81.244,15516.0
2019-01-10 12:35:00,106.83,106.98,106.77,106.83,16737.0,81.2364,81.3504,81.1907,81.2364,16737.0
2019-01-10 12:40:00,106.86,106.86,106.67,106.8,26303.0,81.2592,81.2592,81.1147,81.2136,26303.0
2019-01-10 12:45:00,106.79,106.91,106.51,106.78,20344.0,81.206,81.2972,80.993,81.1983,20344.0
2019-01-10 12:50:00,106.78,106.89,106.69,106.83,12639.0,81.1983,81.282,81.1299,81.2364,12639.0
2019-01-10 12:55:00,106.78,106.86,106.73,106.78,14032.0,81.1983,81.2592,81.1603,81.1983,14032.0
2019-01-10 13:00:00,106.75,106.84,106.61,106.61,16335.0,81.1755,81.244,81.0691,81.0691,16335.0
2019-01-10 13:05:00,106.65,106.68,106.42,106.54,18361.0,81.0995,81.1223,80.9246,81.0158,18361.0
2019-01-10 13:10:00,106.59,106.62,106.49,106.56,7630.0,81.0539,81.0767,80.9778,81.0311,7630.0
2019-01-10 13:15:00,106.52,106.52,106.38,106.38,12873.0,81.0006,81.0006,80.8942,80.8942,12873.0
2019-01-10 13:20:00,106.35,106.36,106.24,106.27,13922.0,80.8714,80.879,80.7877,80.8105,13922.0
2019-01-10 13:25:00,106.28,106.36,106.19,106.31,10886.0,80.8181,80.879,80.7497,80.8409,10886.0
2019-01-10 13:30:00,106.34,106.34,106.05,106.11,10860.0,80.8638,80.8638,80.6432,80.6889,10860.0
2019-01-10 13:35:00,106.13,106.19,105.94,105.96,12875.0,80.7041,80.7497,80.5596,80.5748,12875.0
2019-01-10 13:40:00,105.93,106.01,105.85,105.96,14838.0,80.552,80.6128,80.4912,80.5748,14838.0
2019-01-10 13:45:00,106.0,106.09,105.89,106.06,6951.0,80.6052,80.6737,80.5216,80.6508,6951.0
2019-01-10 13:50:00,106.06,106.1,106.01,106.02,5793.0,80.6508,80.6813,80.6128,80.6204,5793.0
2019-01-10 13:55:00,106.02,106.11,106.01,106.03,11438.0,80.6204,80.6889,80.6128,80.628,11438.0
2019-01-10 14:00:00,106.03,106.05,105.93,105.93,11478.0,80.628,80.6432,80.552,80.552,11478.0
2019-01-10 14:05:00,105.91,106.02,105.87,105.96,31432.0,80.5368,80.6204,80.5064,80.5748,31432.0
2019-01-10 14:10:00,105.97,106.12,105.93,106.1,11463.0,80.5824,80.6965,80.552,80.6813,11463.0
2019-01-10 14:15:00,106.1,106.28,106.1,106.28,8621.0,80.6813,80.8181,80.6813,80.8181,8621.0
2019-01-10 14:20:00,106.25,106.27,106.15,106.19,15519.0,80.7953,80.8105,80.7193,80.7497,15519.0
2019-01-10 14:25:00,106.22,106.25,106.11,106.21,15149.0,80.7725,80.7953,80.6889,80.7649,15149.0
2019-01-10 14:30:00,106.21,106.24,106.16,106.24,24291.0,80.7649,80.7877,80.7269,80.7877,24291.0
2019-01-10 14:35:00,106.24,106.25,106.01,106.02,26581.0,80.7877,80.7953,80.6128,80.6204,26581.0
2019-01-10 14:40:00,106.02,106.04,105.85,105.98,34080.0,80.6204,80.6356,80.4912,80.59,34080.0
2019-01-10 14:45:00,105.98,105.99,105.78,105.79,23792.0,80.59,80.5976,80.4379,80.4455,23792.0
2019-01-10 14:50:00,105.79,106.1,105.79,106.09,12374.0,80.4455,80.6813,80.4455,80.6737,12374.0
2019-01-10 14:55:00,106.09,106.27,106.08,106.25,17009.0,80.6737,80.8105,80.6661,80.7953,17009.0
2019-01-10 15:00:00,106.24,106.41,106.2,106.25,30951.0,80.7877,80.917,80.7573,80.7953,30951.0
2019-01-10 15:05:00,106.24,106.26,106.19,106.19,24221.0,80.7877,80.8029,80.7497,80.7497,24221.0
2019-01-10 15:10:00,106.2,106.37,106.16,106.35,29175.0,80.7573,80.8866,80.7269,80.8714,29175.0
2019-01-10 15:15:00,106.37,106.43,106.27,106.34,15839.0,80.8866,80.9322,80.8105,80.8638,15839.0
2019-01-10 15:20:00,106.36,106.46,106.33,106.44,35458.0,80.879,80.955,80.8562,80.9398,35458.0
2019-01-10 15:25:00,106.44,106.6,106.43,106.6,21694.0,80.9398,81.0615,80.9322,81.0615,21694.0
2019-01-10 15:30:00,106.62,106.68,106.51,106.55,37740.0,81.0767,81.1223,80.993,81.0235,37740.0
2019-01-10 15:35:00,106.55,106.62,106.42,106.45,31242.0,81.0235,81.0767,80.9246,80.9474,31242.0
2019-01-10 15:40:00,106.46,106.61,106.46,106.6,26313.0,80.955,81.0691,80.955,81.0615,26313.0
2019-01-10 15:45:00,106.59,106.65,106.47,106.54,32803.0,81.0539,81.0995,80.9626,81.0158,32803.0
2019-01-10 15:50:00,106.54,106.71,106.52,106.67,37106.0,81.0158,81.1451,81.0006,81.1147,37106.0
2019-01-10 15:55:00,106.67,106.94,106.65,106.83,96251.0,81.1147,81.32,81.0995,81.2364,96251.0
2019-01-11 09:30:00,106.61,106.65,106.22,106.22,25665.0,81.0691,81.0995,80.7725,80.7725,25665.0
2019-01-11 09:35:00,106.19,106.45,105.99,106.34,7700.0,80.7497,80.9474,80.5976,80.8638,7700.0
2019-01-11 09:40:00,106.33,106.43,106.18,106.3,17023.0,80.8562,80.9322,80.7421,80.8333,17023.0
2019-01-11 09:45:00,106.3,106.43,106.14,106.15,10969.0,80.8333,80.9322,80.7117,80.7193,10969.0
2019-01-11 09:50:00,106.2,106.22,105.93,106.04,8213.0,80.7573,80.7725,80.552,80.6356,8213.0
2019-01-11 09:55:00,106.01,106.19,105.94,106.15,12047.0,80.6128,80.7497,80.5596,80.7193,12047.0
2019-01-11 10:00:00,106.23,106.54,106.18,106.54,8401.0,80.7801,81.0158,80.7421,81.0158,8401.0
2019-01-11 10:05:00,106.48,106.56,106.37,106.53,7686.0,80.9702,81.0311,80.8866,81.0082,7686.0
2019-01-11 10:10:00,106.55,106.75,106.55,106.74,7053.0,81.0235,81.1755,81.0235,81.1679,7053.0
2019-01-11 10:15:00,106.74,106.77,106.58,106.58,7812.0,81.1679,81.1907,81.0463,81.0463,7812.0
2019-01-11 10:20:00,106.64,106.92,106.64,106.92,5406.0,81.0919,81.3048,81.0919,81.3048,5406.0
2019-01-11 10:25:00,106.94,107.08,106.85,107.05,15237.0,81.32,81.4265,81.2516,81.4037,15237.0
2019-01-11 10:30:00,107.13,107.13,106.9,106.94,35449.0,81.4645,81.4645,81.2896,81.32,35449.0
2019-01-11 10:35:00,106.98,106.98,106.72,106.76,10757.0,81.3504,81.3504,81.1527,81.1831,10757.0
2019-01-11 10:40:00,106.78,106.87,106.72,106.83,4853.0,81.1983,81.2668,81.1527,81.2364,4853.0
2019-01-11 10:45:00,106.86,106.88,106.71,106.84,8807.0,81.2592,81.2744,81.1451,81.244,8807.0
2019-01-11 10:50:00,106.81,106.94,106.72,106.94,3278.0,81.2212,81.32,81.1527,81.32,3278.0
2019-01-11 10:55:00,106.91,106.96,106.89,106.96,8774.0,81.2972,81.3352,81.282,81.3352,8774.0
2019-01-11 11:00:00,106.95,106.99,106.85,106.97,6839.0,81.3276,81.358,81.2516,81.3428,6839.0
2019-01-11 11:05:00,107.0,107.16,107.0,107.15,15618.0,81.3656,81.4873,81.3656,81.4797,15618.0
2019-01-11 11:10:00,107.14,107.29,107.14,107.19,9266.0,81.4721,81.5862,81.4721,81.5101,9266.0
2019-01-11 11:15:00,107.2,107.5,107.19,107.44,7941.0,81.5177,81.7459,81.5101,81.7002,7941.0
2019-01-11 11:20:00,107.44,107.56,107.42,107.47,11964.0,81.7002,81.7915,81.685,81.723,11964.0
2019-01-11 11:25:00,107.45,107.72,107.44,107.69,7640.0,81.7078,81.9131,81.7002,81.8903,7640.0
2019-01-11 11:30:00,107.66,107.67,107.43,107.43,12687.0,81.8675,81.8751,81.6926,81.6926,12687.0
2019-01-11 11:35:00,107.41,107.43,107.31,107.38,19165.0,81.6774,81.6926,81.6014,81.6546,19165.0
2019-01-11 11:40:00,107.38,107.44,107.1,107.1,11856.0,81.6546,81.7002,81.4417,81.4417,11856.0
2019-01-11 11:45:00,107.04,107.11,106.99,106.99,10802.0,81.3961,81.4493,81.358,81.358,10802.0
2019-01-11 11:50:00,106.96,107.39,106.94,107.39,10098.0,81.3352,81.6622,81.32,81.6622,10098.0
2019-01-11 11:55:00,107.34,107.36,107.18,107.3,5401.0,81.6242,81.6394,81.5025,81.5938,5401.0
2019-01-11 12:00:00,107.26,107.33,107.22,107.22,4843.0,81.5634,81.6166,81.5329,81.5329,4843.0
2019-01-11 12:05:00,107.24,107.29,107.18,107.23,3901.0,81.5481,81.5862,81.5025,81.5405,3901.0
2019-01-11 12:10:00,107.23,107.24,107.05,107.16,4967.0,81.5405,81.5481,81.4037,81.4873,4967.0
2019-01-11 12:15:00,107.15,107.22,107.1,107.15,5668.0,81.4797,81.5329,81.4417,81.4797,5668.0
2019-01-11 12:20:00,107.16,107.16,107.05,107.05,4762.0,81.4873,81.4873,81.4037,81.4037,4762.0
2019-01-11 12:25:00,107.06,107.12,107.04,107.07,5003.0,81.4113,81.4569,81.3961,81.4189,5003.0
2019-01-11 12:30:00,107.07,107.17,107.07,107.13,2751.0,81.4189,81.4949,81.4189,81.4645,2751.0
2019-01-11 12:35:00,107.13,107.18,107.07,107.07,7885.0,81.4645,81.5025,81.4189,81.4189,7885.0
2019-01-11 12:40:00,107.07,107.09,107.04,107.05,6841.0,81.4189,81.4341,81.3961,81.4037,6841.0
2019-01-11 12:45:00,107.08,107.08,106.93,106.98,9837.0,81.4265,81.4265,81.3124,81.3504,9837.0
2019-01-11 12:50:00,107.01,107.04,106.95,107.03,3458.0,81.3732,81.3961,81.3276,81.3885,3458.0
2019-01-11 12:55:00,107.03,107.18,107.03,107.16,4152.0,81.3885,81.5025,81.3885,81.4873,4152.0
2019-01-11 13:00:00,107.16,107.17,107.04,107.04,6107.0,81.4873,81.4949,81.3961,81.3961,6107.0
2019-01-11 13:05:00,107.06,107.15,107.04,107.06,4505.0,81.4113,81.4797,81.3961,81.4113,4505.0
2019-01-11 13:10:00,107.04,107.14,107.03,107.1,4930.0,81.3961,81.4721,81.3885,81.4417,4930.0
2019-01-11 13:15:00,107.08,107.08,106.97,106.98,4807.0,81.4265,81.4265,81.3428,81.3504,4807.0
2019-01-11 13:20:00,106.96,107.0,106.9,106.93,3735.0,81.3352,81.3656,81.2896,81.3124,3735.0
2019-01-11 13:25:00,106.91,106.93,106.82,106.85,3231.0,81.2972,81.3124,81.2288,81.2516,3231.0
2019-01-11 13:30:00,106.88,106.94,106.85,106.89,6515.0,81.2744,81.32,81.2516,81.282,6515.0
2019-01-11 13:35:00,106.92,106.96,106.84,106.9,6297.0,81.3048,81.3352,81.244,81.2896,6297.0
2019-01-11 13:40:00,106.92,107.0,106.92,106.99,3879.0,81.3048,81.3656,81.3048,81.358,3879.0
2019-01-11 13:45:00,106.98,107.12,106.98,107.1,9113.0,81.3504,81.4569,81.3504,81.4417,9113.0
2019-01-11 13:50:00,107.12,107.15,107.03,107.05,7214.0,81.4569,81.4797,81.3885,81.4037,7214.0
2019-01-11 13:55:00,107.04,107.06,106.98,107.04,5060.0,81.3961,81.4113,81.3504,81.3961,5060.0
2019-01-11 14:00:00,107.01,107.01,106.88,106.89,6334.0,81.3732,81.3732,81.2744,81.282,6334.0
2019-01-11 14:05:00,106.88,106.91,106.8,106.84,7677.0,81.2744,81.2972,81.2136,81.244,7677.0
2019-01-11 14:10:00,106.84,106.9,106.84,106.87,5012.0,81.244,81.2896,81.244,81.2668,5012.0
2019-01-11 14:15:00,106.9,106.94,106.88,106.89,3700.0,81.2896,81.32,81.2744,81.282,3700.0
2019-01-11 14:20:00,106.89,106.99,106.88,106.97,5917.0,81.282,81.358,81.2744,81.3428,5917.0
2019-01-11 14:25:00,106.97,107.02,106.95,107.01,14171.0,81.3428,81.3809,81.3276,81.3732,14171.0
2019-01-11 14:30:00,107.02,107.04,106.99,107.04,8952.0,81.3809,81.3961,81.358,81.3961,8952.0
2019-01-11 14:35:00,107.04,107.15,106.99,107.0,8210.0,81.3961,81.4797,81.358,81.3656,8210.0
2019-01-11 14:40:00,107.01,107.09,107.0,107.09,2760.0,81.3732,81.4341,81.3656,81.4341,2760.0
2019-01-11 14:45:00,107.09,107.16,107.08,107.1,9617.0,81.4341,81.4873,81.4265,81.4417,9617.0
2019-01-11 14:50:00,107.12,107.19,107.1,107.14,5874.0,81.4569,81.5101,81.4417,81.4721,5874.0
2019-01-11 14:55:00,107.12,107.14,107.01,107.01,8690.0,81.4569,81.4721,81.3732,81.3732,8690.0
2019-01-11 15:00:00,107.01,107.06,106.96,107.0,7900.0,81.3732,81.4113,81.3352,81.3656,7900.0
2019-01-11 15:05:00,107.0,107.16,106.98,107.07,9268.0,81.3656,81.4873,81.3504,81.4189,9268.0
2019-01-11 15:10:00,107.09,107.09,106.98,106.98,6100.0,81.4341,81.4341,81.3504,81.3504,6100.0
2019-01-11 15:15:00,106.98,107.04,106.93,107.04,7419.0,81.3504,81.3961,81.3124,81.3961,7419.0
2019-01-11 15:20:00,107.06,107.09,107.03,107.08,4336.0,81.4113,81.4341,81.3885,81.4265,4336.0
2019-01-11 15:25:00,107.05,107.06,106.95,106.98,12663.0,81.4037,81.4113,81.3276,81.3504,12663.0
2019-01-11 15:30:00,106.99,107.05,106.89,107.05,20124.0,81.358,81.4037,81.282,81.4037,20124.0
2019-01-11 15:35:00,107.02,107.18,107.02,107.18,23855.0,81.3809,81.5025,81.3809,81.5025,23855.0
2019-01-11 15:40:00,107.18,107.3,107.16,107.2,35808.0,81.5025,81.5938,81.4873,81.5177,35808.0
2019-01-11 15:45:00,107.21,107.43,107.21,107.42,45079.0,81.5253,81.6926,81.5253,81.685,45079.0
2019-01-11 15:50:00,107.42,107.44,107.23,107.24,59359.0,81.685,81.7002,81.5405,81.5481,59359.0
2019-01-11 15:55:00,107.25,107.39,107.1,107.37,120226.0,81.5557,81.6622,81.4417,81.647,120226.0
2019-01-14 09:30:00,106.8,106.91,104.21,106.65,25461.0,81.2136,81.2972,79.2441,81.0995,25461.0
2019-01-14 09:35:00,106.63,106.63,105.82,105.87,25539.0,81.0843,81.0843,80.4683,80.5064,25539.0
2019-01-14 09:40:00,105.83,106.06,105.7,106.01,35914.0,80.4759,80.6508,80.3771,80.6128,35914.0
2019-01-14 09:45:00,105.97,106.41,105.93,106.41,11776.0,80.5824,80.917,80.552,80.917,11776.0
2019-01-14 09:50:00,106.36,106.47,106.32,106.36,9648.0,80.879,80.9626,80.8486,80.879,9648.0
2019-01-14 09:55:00,106.31,106.51,106.21,106.45,8602.0,80.8409,80.993,80.7649,80.9474,8602.0
2019-01-14 10:00:00,106.4,106.59,106.36,106.55,7678.0,80.9094,81.0539,80.879,81.0235,7678.0
2019-01-14 10:05:00,106.49,106.76,106.49,106.62,18514.0,80.9778,81.1831,80.9778,81.0767,18514.0
2019-01-14 10:10:00,106.63,106.63,106.46,106.6,18323.0,81.0843,81.0843,80.955,81.0615,18323.0
2019-01-14 10:15:00,106.64,106.77,106.61,106.7,15218.0,81.0919,81.1907,81.0691,81.1375,15218.0
2019-01-14 10:20:00,106.7,106.87,106.64,106.84,15587.0,81.1375,81.2668,81.0919,81.244,15587.0
2019-01-14 10:25:00,106.84,106.86,106.68,106.68,17933.0,81.244,81.2592,81.1223,81.1223,17933.0
2019-01-14 10:30:00,106.69,106.93,106.67,106.9,9278.0,81.1299,81.3124,81.1147,81.2896,9278.0
2019-01-14 10:35:00,106.91,106.98,106.78,106.81,7047.0,81.2972,81.3504,81.1983,81.2212,7047.0
2019-01-14 10:40:00,106.81,106.94,106.8,106.84,31698.0,81.2212,81.32,81.2136,81.244,31698.0
2019-01-14 10:45:00,106.82,107.05,106.82,107.05,9272.0,81.2288,81.4037,81.2288,81.4037,9272.0
2019-01-14 10:50:00,107.07,107.13,106.95,107.01,15258.0,81.4189,81.4645,81.3276,81.3732,15258.0
2019-01-14 10:55:00,107.0,107.18,107.0,107.12,13296.0,81.3656,81.5025,81.3656,81.4569,13296.0
2019-01-14 11:00:00,107.06,107.1,107.0,107.09,8951.0,81.4113,81.4417,81.3656,81.4341,8951.0
2019-01-14 11:05:00,107.09,107.12,107.04,107.11,7006.0,81.4341,81.4569,81.3961,81.4493,7006.0
2019-01-14 11:10:00,107.12,107.16,107.07,107.13,7506.0,81.4569,81.4873,81.4189,81.4645,7506.0
2019-01-14 11:15:00,107.13,107.16,107.02,107.05,5733.0,81.4645,81.4873,81.3809,81.4037,5733.0
2019-01-14 11:20:00,107.06,107.08,106.96,107.01,14033.0,81.4113,81.4265,81.3352,81.3732,14033.0
2019-01-14 11:25:00,106.94,107.05,106.87,106.92,24446.0,81.32,81.4037,81.2668,81.3048,24446.0
2019-01-14 11:30:00,106.84,107.09,106.84,107.06,31385.0,81.244,81.4341,81.244,81.4113,31385.0
2019-01-14 11:35:00,107.02,107.06,106.94,107.05,9116.0,81.3809,81.4113,81.32,81.4037,9116.0
2019-01-14 11:40:00,107.06,107.06,106.92,106.92,10156.0,81.4113,81.4113,81.3048,81.3048,10156.0
2019-01-14 11:45:00,106.94,106.94,106.69,106.71,5305.0,81.32,81.32,81.1299,81.1451,5305.0
2019-01-14 11:50:00,106.72,106.87,106.7,106.81,8076.0,81.1527,81.2668,81.1375,81.2212,8076.0
2019-01-14 11:55:00,106.83,107.1,106.8,107.03,10616.0,81.2364,81.4417,81.2136,81.3885,10616.0
2019-01-14 12:00:00,107.01,107.04,106.77,106.81,4649.0,81.3732,81.3961,81.1907,81.2212,4649.0
2019-01-14 12:05:00,106.8,106.92,106.8,106.9,6605.0,81.2136,81.3048,81.2136,81.2896,6605.0
2019-01-14 12:10:00,106.9,106.95,106.83,106.85,27479.0,81.2896,81.3276,81.2364,81.2516,27479.0
2019-01-14 12:15:00,106.86,106.86,106.76,106.78,5957.0,81.2592,81.2592,81.1831,81.1983,5957.0
2019-01-14 12:20:00,106.79,106.87,106.72,106.86,42425.0,81.206,81.2668,81.1527,81.2592,42425.0
2019-01-14 12:25:00,106.87,106.93,106.62,106.62,18457.0,81.2668,81.3124,81.0767,81.0767,18457.0
2019-01-14 12:30:00,106.61,106.61,106.54,106.6,8024.0,81.0691,81.0691,81.0158,81.0615,8024.0
2019-01-14 12:35:00,106.6,106.63,106.54,106.54,12372.0,81.0615,81.0843,81.0158,81.0158,12372.0
2019-01-14 12:40:00,106.54,106.58,106.41,106.44,4868.0,81.0158,81.0463,80.917,80.9398,4868.0
2019-01-14 12:45:00,106.45,106.5,106.38,106.39,13025.0,80.9474,80.9854,80.8942,80.9018,13025.0
2019-01-14 12:50:00,106.41,106.44,106.32,106.39,11184.0,80.917,80.9398,80.8486,80.9018,11184.0
2019-01-14 12:55:00,106.41,106.42,106.26,106.36,13292.0,80.917,80.9246,80.8029,80.879,13292.0
2019-01-14 13:00:00,106.36,106.37,106.26,106.3,5826.0,80.879,80.8866,80.8029,80.8333,5826.0
2019-01-14 13:05:00,106.26,106.32,106.26,106.3,12135.0,80.8029,80.8486,80.8029,80.8333,12135.0
2019-01-14 13:10:00,106.31,106.4,106.28,106.29,10178.0,80.8409,80.9094,80.8181,80.8257,10178.0
2019-01-14 13:15:00,106.3,106.3,106.22,106.28,4242.0,80.8333,80.8333,80.7725,80.8181,4242.0
2019-01-14 13:20:00,106.29,106.34,106.2,106.21,7623.0,80.8257,80.8638,80.7573,80.7649,7623.0
2019-01-14 13:25:00,106.23,106.4,106.21,106.25,17775.0,80.7801,80.9094,80.7649,80.7953,17775.0
2019-01-14 13:30:00,106.27,106.33,106.26,106.26,9166.0,80.8105,80.8562,80.8029,80.8029,9166.0
2019-01-14 13:35:00,106.29,106.32,106.26,106.29,5345.0,80.8257,80.8486,80.8029,80.8257,5345.0
2019-01-14 13:40:00,106.29,106.32,106.25,106.28,4347.0,80.8257,80.8486,80.7953,80.8181,4347.0
2019-01-14 13:45:00,106.28,106.29,106.19,106.25,22466.0,80.8181,80.8257,80.7497,80.7953,22466.0
2019-01-14 13:50:00,106.24,106.28,106.21,106.24,8206.0,80.7877,80.8181,80.7649,80.7877,8206.0
2019-01-14 13:55:00,106.23,106.25,106.14,106.16,9372.0,80.7801,80.7953,80.7117,80.7269,9372.0
2019-01-14 14:00:00,106.17,106.27,106.11,106.25,15243.0,80.7345,80.8105,80.6889,80.7953,15243.0
2019-01-14 14:05:00,106.26,106.28,106.08,106.1,8688.0,80.8029,80.8181,80.6661,80.6813,8688.0
2019-01-14 14:10:00,106.1,106.13,106.03,106.07,17054.0,80.6813,80.7041,80.628,80.6584,17054.0
2019-01-14 14:15:00,106.08,106.09,106.02,106.08,13080.0,80.6661,80.6737,80.6204,80.6661,13080.0
2019-01-14 14:20:00,106.08,106.23,106.08,106.14,10306.0,80.6661,80.7801,80.6661,80.7117,10306.0
2019-01-14 14:25:00,106.12,106.12,105.95,106.01,34290.0,80.6965,80.6965,80.5672,80.6128,34290.0
2019-01-14 14:30:00,105.99,105.99,105.76,105.82,8502.0,80.5976,80.5976,80.4227,80.4683,8502.0
2019-01-14 14:35:00,105.8,105.95,105.8,105.84,23942.0,80.4531,80.5672,80.4531,80.4835,23942.0
2019-01-14 14:40:00,105.85,106.0,105.85,105.92,14110.0,80.4912,80.6052,80.4912,80.5444,14110.0
2019-01-14 14:45:00,105.94,106.08,105.89,106.02,11385.0,80.5596,80.6661,80.5216,80.6204,11385.0
2019-01-14 14:50:00,106.04,106.11,106.02,106.11,7231.0,80.6356,80.6889,80.6204,80.6889,7231.0
2019-01-14 14:55:00,106.07,106.2,106.07,106.08,12556.0,80.6584,80.7573,80.6584,80.6661,12556.0
2019-01-14 15:00:00,106.09,106.14,106.06,106.13,17412.0,80.6737,80.7117,80.6508,80.7041,17412.0
2019-01-14 15:05:00,106.11,106.13,106.06,106.13,9153.0,80.6889,80.7041,80.6508,80.7041,9153.0
2019-01-14 15:10:00,106.13,106.14,105.98,106.04,46402.0,80.7041,80.7117,80.59,80.6356,46402.0
2019-01-14 15:15:00,106.03,106.05,105.96,105.99,19409.0,80.628,80.6432,80.5748,80.5976,19409.0
2019-01-14 15:20:00,105.98,106.04,105.96,106.0,19340.0,80.59,80.6356,80.5748,80.6052,19340.0
2019-01-14 15:25:00,105.99,106.06,105.95,106.03,16659.0,80.5976,80.6508,80.5672,80.628,16659.0
2019-01-14 15:30:00,106.03,106.12,106.0,106.12,25316.0,80.628,80.6965,80.6052,80.6965,25316.0
2019-01-14 15:35:00,106.12,106.3,106.12,106.29,25324.0,80.6965,80.8333,80.6965,80.8257,25324.0
2019-01-14 15:40:00,106.3,106.32,106.19,106.3,38722.0,80.8333,80.8486,80.7497,80.8333,38722.0
2019-01-14 15:45:00,106.3,106.42,106.23,106.4,40088.0,80.8333,80.9246,80.7801,80.9094,40088.0
2019-01-14 15:50:00,106.42,106.42,106.33,106.34,49834.0,80.9246,80.9246,80.8562,80.8638,49834.0
2019-01-14 15:55:00,106.33,106.49,106.33,106.4,128846.0,80.8562,80.9778,80.8562,80.9094,128846.0
2019-01-15 09:30:00,106.71,106.78,106.4,106.57,42651.0,81.1451,81.1983,80.9094,81.0387,42651.0
2019-01-15 09:35:00,106.67,107.34,106.64,107.27,5368.0,81.1147,81.6242,81.0919,81.571,5368.0
2019-01-15 09:40:00,107.3,107.62,107.2,107.53,12005.0,81.5938,81.8371,81.5177,81.7687,12005.0
2019-01-15 09:45:00,107.52,107.52,107.0,107.17,10371.0,81.7611,81.7611,81.3656,81.4949,10371.0
2019-01-15 09:50:00,107.23,107.34,107.22,107.25,5608.0,81.5405,81.6242,81.5329,81.5557,5608.0
2019-01-15 09:55:00,107.21,107.54,107.19,107.49,15206.0,81.5253,81.7763,81.5101,81.7383,15206.0
2019-01-15 10:00:00,107.53,107.85,107.53,107.76,8990.0,81.7687,82.012,81.7687,81.9436,8990.0
2019-01-15 10:05:00,107.66,107.67,107.38,107.39,7521.0,81.8675,81.8751,81.6546,81.6622,7521.0
2019-01-15 10:10:00,107.39,107.47,107.26,107.27,5778.0,81.6622,81.723,81.5634,81.571,5778.0
2019-01-15 10:15:00,107.27,107.48,107.25,107.47,11856.0,81.571,81.7306,81.5557,81.723,11856.0
2019-01-15 10:20:00,107.48,107.48,107.27,107.37,42162.0,81.7306,81.7306,81.571,81.647,42162.0
2019-01-15 10:25:00,107.33,107.34,107.17,107.18,12043.0,81.6166,81.6242,81.4949,81.5025,12043.0
2019-01-15 10:30:00,107.22,107.3,107.07,107.07,9531.0,81.5329,81.5938,81.4189,81.4189,9531.0
2019-01-15 10:35:00,107.08,107.19,107.0,107.09,9153.0,81.4265,81.5101,81.3656,81.4341,9153.0
2019-01-15 10:40:00,107.14,107.29,107.06,107.29,7324.0,81.4721,81.5862,81.4113,81.5862,7324.0
2019-01-15 10:45:00,107.27,107.36,107.23,107.3,8458.0,81.571,81.6394,81.5405,81.5938,8458.0
2019-01-15 10:50:00,107.32,107.4,107.26,107.3,8281.0,81.609,81.6698,81.5634,81.5938,8281.0
2019-01-15 10:55:00,107.32,107.41,107.28,107.4,6700.0,81.609,81.6774,81.5786,81.6698,6700.0
2019-01-15 11:00:00,107.42,107.54,107.42,107.5,5518.0,81.685,81.7763,81.685,81.7459,5518.0
2019-01-15 11:05:00,107.54,107.65,107.5,107.5,8424.0,81.7763,81.8599,81.7459,81.7459,8424.0
2019-01-15 11:10:00,107.48,107.52,107.38,107.43,7321.0,81.7306,81.7611,81.6546,81.6926,7321.0
2019-01-15 11:15:00,107.45,107.46,107.31,107.39,6303.0,81.7078,81.7154,81.6014,81.6622,6303.0
2019-01-15 11:20:00,107.37,107.43,107.25,107.26,7207.0,81.647,81.6926,81.5557,81.5634,7207.0
2019-01-15 11:25:00,107.24,107.24,107.15,107.23,5300.0,81.5481,81.5481,81.4797,81.5405,5300.0
2019-01-15 11:30:00,107.24,107.24,107.05,107.09,5938.0,81.5481,81.5481,81.4037,81.4341,5938.0
2019-01-15 11:35:00,107.07,107.1,106.89,106.94,6195.0,81.4189,81.4417,81.282,81.32,6195.0
2019-01-15 11:40:00,106.95,107.06,106.93,106.97,9467.0,81.3276,81.4113,81.3124,81.3428,9467.0
2019-01-15 11:45:00,106.95,107.01,106.94,106.95,6235.0,81.3276,81.3732,81.32,81.3276,6235.0
2019-01-15 11:50:00,106.98,106.99,106.93,106.95,8054.0,81.3504,81.358,81.3124,81.3276,8054.0
2019-01-15 11:55:00,106.95,107.11,106.95,107.05,9878.0,81.3276,81.4493,81.3276,81.4037,9878.0
2019-01-15 12:00:00,107.04,107.14,107.01,107.11,5156.0,81.3961,81.4721,81.3732,81.4493,5156.0
2019-01-15 12:05:00,107.06,107.14,107.03,107.03,4861.0,81.4113,81.4721,81.3885,81.3885,4861.0
2019-01-15 12:10:00,107.05,107.18,107.03,107.12,6071.0,81.4037,81.5025,81.3885,81.4569,6071.0
2019-01-15 12:15:00,107.11,107.16,107.09,107.13,5756.0,81.4493,81.4873,81.4341,81.4645,5756.0
2019-01-15 12:20:00,107.12,107.21,107.09,107.2,7169.0,81.4569,81.5253,81.4341,81.5177,7169.0
2019-01-15 12:25:00,107.2,107.21,107.02,107.04,7022.0,81.5177,81.5253,81.3809,81.3961,7022.0
2019-01-15 12:30:00,107.05,107.08,107.04,107.08,6745.0,81.4037,81.4265,81.3961,81.4265,6745.0
2019-01-15 12:35:00,107.08,107.19,107.08,107.16,6869.0,81.4265,81.5101,81.4265,81.4873,6869.0
2019-01-15 12:40:00,107.16,107.16,107.06,107.06,3994.0,81.4873,81.4873,81.4113,81.4113,3994.0
2019-01-15 12:45:00,107.08,107.15,107.02,107.13,6232.0,81.4265,81.4797,81.3809,81.4645,6232.0
2019-01-15 12:50:00,107.13,107.25,107.12,107.19,10536.0,81.4645,81.5557,81.4569,81.5101,10536.0
2019-01-15 12:55:00,107.2,107.3,107.19,107.3,7419.0,81.5177,81.5938,81.5101,81.5938,7419.0
2019-01-15 13:00:00,107.3,107.3,107.23,107.27,14810.0,81.5938,81.5938,81.5405,81.571,14810.0
2019-01-15 13:05:00,107.27,107.3,107.22,107.22,4326.0,81.571,81.5938,81.5329,81.5329,4326.0
2019-01-15 13:10:00,107.21,107.21,107.03,107.09,3773.0,81.5253,81.5253,81.3885,81.4341,3773.0
2019-01-15 13:15:00,107.07,107.18,107.06,107.17,3903.0,81.4189,81.5025,81.4113,81.4949,3903.0
2019-01-15 13:20:00,107.19,107.23,107.12,107.23,4653.0,81.5101,81.5405,81.4569,81.5405,4653.0
2019-01-15 13:25:00,107.2,107.42,107.16,107.42,10661.0,81.5177,81.685,81.4873,81.685,10661.0
2019-01-15 13:30:00,107.4,107.4,107.33,107.35,7778.0,81.6698,81.6698,81.6166,81.6318,7778.0
2019-01-15 13:35:00,107.36,107.42,107.32,107.32,7000.0,81.6394,81.685,81.609,81.609,7000.0
2019-01-15 13:40:00,107.33,107.33,107.23,107.23,7827.0,81.6166,81.6166,81.5405,81.5405,7827.0
2019-01-15 13:45:00,107.24,107.38,107.24,107.38,7309.0,81.5481,81.6546,81.5481,81.6546,7309.0
2019-01-15 13:50:00,107.37,107.37,107.17,107.17,4309.0,81.647,81.647,81.4949,81.4949,4309.0
2019-01-15 13:55:00,107.19,107.28,107.17,107.22,4409.0,81.5101,81.5786,81.4949,81.5329,4409.0
2019-01-15 14:00:00,107.22,107.37,107.19,107.24,7252.0,81.5329,81.647,81.5101,81.5481,7252.0
2019-01-15 14:05:00,107.24,107.27,107.23,107.23,5243.0,81.5481,81.571,81.5405,81.5405,5243.0
2019-01-15 14:10:00,107.24,107.25,107.17,107.17,7043.0,81.5481,81.5557,81.4949,81.4949,7043.0
2019-01-15 14:15:00,107.16,107.2,107.09,107.2,6717.0,81.4873,81.5177,81.4341,81.5177,6717.0
2019-01-15 14:20:00,107.21,107.21,107.07,107.1,8284.0,81.5253,81.5253,81.4189,81.4417,8284.0
2019-01-15 14:25:00,107.12,107.12,107.0,107.0,6458.0,81.4569,81.4569,81.3656,81.3656,6458.0
2019-01-15 14:30:00,106.97,107.08,106.93,107.05,5791.0,81.3428,81.4265,81.3124,81.4037,5791.0
2019-01-15 14:35:00,107.04,107.04,106.82,106.92,7811.0,81.3961,81.3961,81.2288,81.3048,7811.0
2019-01-15 14:40:00,106.91,107.02,106.9,106.93,9624.0,81.2972,81.3809,81.2896,81.3124,9624.0
2019-01-15 14:45:00,106.93,106.98,106.92,106.94,7332.0,81.3124,81.3504,81.3048,81.32,7332.0
2019-01-15 14:50:00,106.95,107.02,106.94,107.02,5379.0,81.3276,81.3809,81.32,81.3809,5379.0
2019-01-15 14:55:00,107.01,107.12,106.98,107.09,8339.0,81.3732,81.4569,81.3504,81.4341,8339.0
2019-01-15 15:00:00,107.08,107.11,107.01,107.01,5445.0,81.4265,81.4493,81.3732,81.3732,5445.0
2019-01-15 15:05:00,107.05,107.17,107.01,107.11,6840.0,81.4037,81.4949,81.3732,81.4493,6840.0
2019-01-15 15:10:00,107.11,107.19,107.09,107.13,7133.0,81.4493,81.5101,81.4341,81.4645,7133.0
2019-01-15 15:15:00,107.13,107.13,107.02,107.04,5139.0,81.4645,81.4645,81.3809,81.3961,5139.0
2019-01-15 15:20:00,107.03,107.03,106.92,106.95,6262.0,81.3885,81.3885,81.3048,81.3276,6262.0
2019-01-15 15:25:00,106.94,106.98,106.8,106.97,11189.0,81.32,81.3504,81.2136,81.3428,11189.0
2019-01-15 15:30:00,106.96,107.1,106.96,107.05,14306.0,81.3352,81.4417,81.3352,81.4037,14306.0
2019-01-15 15:35:00,107.05,107.08,106.93,106.99,11645.0,81.4037,81.4265,81.3124,81.358,11645.0
2019-01-15 15:40:00,106.99,107.28,106.96,107.28,28942.0,81.358,81.5786,81.3352,81.5786,28942.0
2019-01-15 15:45:00,107.3,107.43,107.24,107.27,25202.0,81.5938,81.6926,81.5481,81.571,25202.0
2019-01-15 15:50:00,107.26,107.26,107.1,107.16,32737.0,81.5634,81.5634,81.4417,81.4873,32737.0
2019-01-15 15:55:00,107.17,107.45,107.17,107.37,97796.0,81.4949,81.7078,81.4949,81.647,97796.0
2019-01-16 09:30:00,107.15,107.22,106.92,106.93,29713.0,81.4797,81.5329,81.3048,81.3124,29713.0
2019-01-16 09:35:00,106.84,107.2,106.83,107.16,10048.0,81.244,81.5177,81.2364,81.4873,10048.0
2019-01-16 09:40:00,107.23,107.31,106.97,107.0,9960.0,81.5405,81.6014,81.3428,81.3656,9960.0
2019-01-16 09:45:00,106.99,107.0,106.57,106.69,12757.0,81.358,81.3656,81.0387,81.1299,12757.0
2019-01-16 09:50:00,106.7,106.76,106.52,106.67,29396.0,81.1375,81.1831,81.0006,81.1147,29396.0
2019-01-16 09:55:00,106.67,107.16,106.67,107.14,13686.0,81.1147,81.4873,81.1147,81.4721,13686.0
2019-01-16 10:00:00,107.17,107.4,107.14,107.15,9932.0,81.4949,81.6698,81.4721,81.4797,9932.0
2019-01-16 10:05:00,107.13,107.2,106.97,107.09,7008.0,81.4645,81.5177,81.3428,81.4341,7008.0
2019-01-16 10:10:00,107.12,107.3,107.12,107.18,6143.0,81.4569,81.5938,81.4569,81.5025,6143.0
2019-01-16 10:15:00,107.18,107.3,107.13,107.13,4688.0,81.5025,81.5938,81.4645,81.4645,4688.0
2019-01-16 10:20:00,107.15,107.25,107.15,107.2,4275.0,81.4797,81.5557,81.4797,81.5177,4275.0
2019-01-16 10:25:00,107.23,107.28,107.19,107.25,3900.0,81.5405,81.5786,81.5101,81.5557,3900.0
2019-01-16 10:30:00,107.3,107.41,107.28,107.39,8501.0,81.5938,81.6774,81.5786,81.6622,8501.0
2019-01-16 10:35:00,107.36,107.44,107.29,107.42,7191.0,81.6394,81.7002,81.5862,81.685,7191.0
2019-01-16 10:40:00,107.4,107.5,107.39,107.39,7181.0,81.6698,81.7459,81.6622,81.6622,7181.0
2019-01-16 10:45:00,107.35,107.35,107.28,107.32,5277.0,81.6318,81.6318,81.5786,81.609,5277.0
2019-01-16 10:50:00,107.34,107.45,107.3,107.42,1426.0,81.6242,81.7078,81.5938,81.685,1426.0
2019-01-16 10:55:00,107.44,107.45,107.35,107.39,2521.0,81.7002,81.7078,81.6318,81.6622,2521.0
2019-01-16 11:00:00,107.39,107.4,107.31,107.35,7129.0,81.6622,81.6698,81.6014,81.6318,7129.0
2019-01-16 11:05:00,107.35,107.36,107.15,107.16,7914.0,81.6318,81.6394,81.4797,81.4873,7914.0
2019-01-16 11:10:00,107.15,107.22,107.06,107.19,5196.0,81.4797,81.5329,81.4113,81.5101,5196.0
2019-01-16 11:15:00,107.2,107.32,107.2,107.26,6378.0,81.5177,81.609,81.5177,81.5634,6378.0
2019-01-16 11:20:00,107.34,107.34,107.22,107.3,3411.0,81.6242,81.6242,81.5329,81.5938,3411.0
2019-01-16 11:25:00,107.3,107.33,107.21,107.29,4846.0,81.5938,81.6166,81.5253,81.5862,4846.0
2019-01-16 11:30:00,107.31,107.35,107.2,107.26,7510.0,81.6014,81.6318,81.5177,81.5634,7510.0
2019-01-16 11:35:00,107.24,107.41,107.24,107.37,6074.0,81.5481,81.6774,81.5481,81.647,6074.0
2019-01-16 11:40:00,107.37,107.39,107.27,107.39,7105.0,81.647,81.6622,81.571,81.6622,7105.0
2019-01-16 11:45:00,107.39,107.4,107.25,107.25,8466.0,81.6622,81.6698,81.5557,81.5557,8466.0
2019-01-16 11:50:00,107.23,107.35,107.23,107.24,4574.0,81.5405,81.6318,81.5405,81.5481,4574.0
2019-01-16 11:55:00,107.26,107.37,107.25,107.35,3863.0,81.5634,81.647,81.5557,81.6318,3863.0
2019-01-16 12:00:00,107.35,107.37,107.22,107.27,4443.0,81.6318,81.647,81.5329,81.571,4443.0
2019-01-16 12:05:00,107.29,107.31,107.19,107.22,6818.0,81.5862,81.6014,81.5101,81.5329,6818.0
2019-01-16 12:10:00,107.24,107.33,107.23,107.23,5407.0,81.5481,81.6166,81.5405,81.5405,5407.0
2019-01-16 12:15:00,107.22,107.28,107.2,107.27,8768.0,81.5329,81.5786,81.5177,81.571,8768.0
2019-01-16 12:20:00,107.28,107.28,107.13,107.22,4562.0,81.5786,81.5786,81.4645,81.5329,4562.0
2019-01-16 12:25:00,107.22,107.26,107.16,107.25,3570.0,81.5329,81.5634,81.4873,81.5557,3570.0
2019-01-16 12:30:00,107.24,107.31,107.24,107.27,5957.0,81.5481,81.6014,81.5481,81.571,5957.0
2019-01-16 12:35:00,107.3,107.34,107.29,107.34,3442.0,81.5938,81.6242,81.5862,81.6242,3442.0
2019-01-16 12:40:00,107.32,107.34,107.31,107.33,1905.0,81.609,81.6242,81.6014,81.6166,1905.0
2019-01-16 12:45:00,107.32,107.33,107.26,107.28,3394.0,81.609,81.6166,81.5634,81.5786,3394.0
2019-01-16 12:50:00,107.29,107.32,107.26,107.3,6973.0,81.5862,81.609,81.5634,81.5938,6973.0
2019-01-16 12:55:00,107.29,107.31,107.25,107.31,4137.0,81.5862,81.6014,81.5557,81.6014,4137.0
2019-01-16 13:00:00,107.28,107.3,107.23,107.27,7155.0,81.5786,81.5938,81.5405,81.571,7155.0
2019-01-16 13:05:00,107.27,107.29,107.13,107.13,6228.0,81.571,81.5862,81.4645,81.4645,6228.0
2019-01-16 13:10:00,107.15,107.23,107.15,107.23,7396.0,81.4797,81.5405,81.4797,81.5405,7396.0
2019-01-16 13:15:00,107.23,107.32,107.21,107.32,5301.0,81.5405,81.609,81.5253,81.609,5301.0
2019-01-16 13:20:00,107.32,107.32,107.22,107.26,7113.0,81.609,81.609,81.5329,81.5634,7113.0
2019-01-16 13:25:00,107.28,107.31,107.25,107.31,3609.0,81.5786,81.6014,81.5557,81.6014,3609.0
2019-01-16 13:30:00,107.3,107.33,107.25,107.33,5000.0,81.5938,81.6166,81.5557,81.6166,5000.0
2019-01-16 13:35:00,107.33,107.42,107.31,107.36,7455.0,81.6166,81.685,81.6014,81.6394,7455.0
2019-01-16 13:40:00,107.35,107.37,107.3,107.32,4300.0,81.6318,81.647,81.5938,81.609,4300.0
2019-01-16 13:45:00,107.3,107.35,107.3,107.35,4851.0,81.5938,81.6318,81.5938,81.6318,4851.0
2019-01-16 13:50:00,107.35,107.37,107.33,107.33,5179.0,81.6318,81.647,81.6166,81.6166,5179.0
2019-01-16 13:55:00,107.35,107.53,107.34,107.53,8442.0,81.6318,81.7687,81.6242,81.7687,8442.0
2019-01-16 14:00:00,107.51,107.56,107.46,107.54,10000.0,81.7535,81.7915,81.7154,81.7763,10000.0
2019-01-16 14:05:00,107.54,107.59,107.53,107.55,6682.0,81.7763,81.8143,81.7687,81.7839,6682.0
2019-01-16 14:10:00,107.53,107.6,107.53,107.59,6171.0,81.7687,81.8219,81.7687,81.8143,6171.0
2019-01-16 14:15:00,107.59,107.75,107.57,107.72,13056.0,81.8143,81.936,81.7991,81.9131,13056.0
2019-01-16 14:20:00,107.7,107.82,107.69,107.82,11283.0,81.8979,81.9892,81.8903,81.9892,11283.0
2019-01-16 14:25:00,107.79,107.86,107.7,107.73,10746.0,81.9664,82.0196,81.8979,81.9208,10746.0
2019-01-16 14:30:00,107.7,107.78,107.68,107.78,14194.0,81.8979,81.9588,81.8827,81.9588,14194.0
2019-01-16 14:35:00,107.75,107.75,107.6,107.67,15528.0,81.936,81.936,81.8219,81.8751,15528.0
2019-01-16 14:40:00,107.67,107.74,107.51,107.53,9975.0,81.8751,81.9284,81.7535,81.7687,9975.0
2019-01-16 14:45:00,107.54,107.61,107.52,107.59,6815.0,81.7763,81.8295,81.7611,81.8143,6815.0
2019-01-16 14:50:00,107.57,107.6,107.44,107.44,13221.0,81.7991,81.8219,81.7002,81.7002,13221.0
2019-01-16 14:55:00,107.44,107.44,107.35,107.42,9166.0,81.7002,81.7002,81.6318,81.685,9166.0
2019-01-16 15:00:00,107.41,107.54,107.39,107.52,14415.0,81.6774,81.7763,81.6622,81.7611,14415.0
2019-01-16 15:05:00,107.54,107.54,107.34,107.36,6377.0,81.7763,81.7763,81.6242,81.6394,6377.0
2019-01-16 15:10:00,107.39,107.44,107.32,107.36,13702.0,81.6622,81.7002,81.609,81.6394,13702.0
2019-01-16 15:15:00,107.33,107.4,107.27,107.38,13835.0,81.6166,81.6698,81.571,81.6546,13835.0
2019-01-16 15:20:00,107.36,107.49,107.32,107.47,17871.0,81.6394,81.7383,81.609,81.723,17871.0
2019-01-16 15:25:00,107.47,107.5,107.41,107.5,19572.0,81.723,81.7459,81.6774,81.7459,19572.0
2019-01-16 15:30:00,107.53,107.53,107.17,107.19,39399.0,81.7687,81.7687,81.4949,81.5101,39399.0
2019-01-16 15:35:00,107.19,107.46,107.19,107.46,21207.0,81.5101,81.7154,81.5101,81.7154,21207.0
2019-01-16 15:40:00,107.47,107.53,107.41,107.47,26240.0,81.723,81.7687,81.6774,81.723,26240.0
2019-01-16 15:45:00,107.47,107.55,107.39,107.42,36158.0,81.723,81.7839,81.6622,81.685,36158.0
2019-01-16 15:50:00,107.43,107.46,107.32,107.42,40451.0,81.6926,81.7154,81.609,81.685,40451.0
2019-01-16 15:55:00,107.41,107.48,107.3,107.32,93646.0,81.6774,81.7306,81.5938,81.609,93646.0
2019-01-17 09:30:00,107.21,107.89,107.2,107.89,11754.0,81.5253,82.0424,81.5177,82.0424,11754.0
2019-01-17 09:35:00,107.85,107.93,107.47,107.68,11283.0,82.012,82.0728,81.723,81.8827,11283.0
2019-01-17 09:40:00,107.71,108.01,107.61,107.89,10315.0,81.9055,82.1337,81.8295,82.0424,10315.0
2019-01-17 09:45:00,107.82,107.96,107.47,107.48,12648.0,81.9892,82.0957,81.723,81.7306,12648.0
2019-01-17 09:50:00,107.48,107.58,107.24,107.33,14820.0,81.7306,81.8067,81.5481,81.6166,14820.0
2019-01-17 09:55:00,107.35,107.41,107.03,107.29,9416.0,81.6318,81.6774,81.3885,81.5862,9416.0
2019-01-17 10:00:00,107.29,107.29,107.1,107.2,12601.0,81.5862,81.5862,81.4417,81.5177,12601.0
2019-01-17 10:05:00,107.19,107.27,106.9,106.9,18656.0,81.5101,81.571,81.2896,81.2896,18656.0
2019-01-17 10:10:00,106.9,107.07,106.9,106.96,15830.0,81.2896,81.4189,81.2896,81.3352,15830.0
2019-01-17 10:15:00,106.96,107.2,106.9,107.01,9082.0,81.3352,81.5177,81.2896,81.3732,9082.0
2019-01-17 10:20:00,107.09,107.21,107.08,107.13,5690.0,81.4341,81.5253,81.4265,81.4645,5690.0
2019-01-17 10:25:00,107.17,107.27,107.06,107.27,8850.0,81.4949,81.571,81.4113,81.571,8850.0
2019-01-17 10:30:00,107.31,107.49,107.28,107.34,14637.0,81.6014,81.7383,81.5786,81.6242,14637.0
2019-01-17 10:35:00,107.38,107.38,107.24,107.25,7817.0,81.6546,81.6546,81.5481,81.5557,7817.0
2019-01-17 10:40:00,107.26,107.28,107.03,107.12,8562.0,81.5634,81.5786,81.3885,81.4569,8562.0
2019-01-17 10:45:00,107.13,107.21,107.05,107.18,14795.0,81.4645,81.5253,81.4037,81.5025,14795.0
2019-01-17 10:50:00,107.18,107.21,107.13,107.16,9830.0,81.5025,81.5253,81.4645,81.4873,9830.0
2019-01-17 10:55:00,107.16,107.18,107.06,107.12,12109.0,81.4873,81.5025,81.4113,81.4569,12109.0
2019-01-17 11:00:00,107.09,107.24,107.07,107.24,5321.0,81.4341,81.5481,81.4189,81.5481,5321.0
2019-01-17 11:05:00,107.21,107.23,107.12,107.14,7042.0,81.5253,81.5405,81.4569,81.4721,7042.0
2019-01-17 11:10:00,107.16,107.16,107.03,107.03,7474.0,81.4873,81.4873,81.3885,81.3885,7474.0
2019-01-17 11:15:00,107.01,107.14,107.01,107.06,5695.0,81.3732,81.4721,81.3732,81.4113,5695.0
2019-01-17 11:20:00,107.08,107.11,107.0,107.11,10364.0,81.4265,81.4493,81.3656,81.4493,10364.0
2019-01-17 11:25:00,107.09,107.11,106.98,107.07,11658.0,81.4341,81.4493,81.3504,81.4189,11658.0
2019-01-17 11:30:00,107.08,107.1,106.99,106.99,12719.0,81.4265,81.4417,81.358,81.358,12719.0
2019-01-17 11:35:00,107.03,107.06,106.91,106.91,14148.0,81.3885,81.4113,81.2972,81.2972,14148.0
2019-01-17 11:40:00,106.96,107.02,106.76,106.79,12464.0,81.3352,81.3809,81.1831,81.206,12464.0
2019-01-17 11:45:00,106.82,106.96,106.79,106.96,6456.0,81.2288,81.3352,81.206,81.3352,6456.0
2019-01-17 11:50:00,107.0,107.05,106.95,107.03,12972.0,81.3656,81.4037,81.3276,81.3885,12972.0
2019-01-17 11:55:00,107.04,107.04,106.94,106.97,6589.0,81.3961,81.3961,81.32,81.3428,6589.0
2019-01-17 12:00:00,106.97,107.03,106.95,107.03,5791.0,81.3428,81.3885,81.3276,81.3885,5791.0
2019-01-17 12:05:00,107.03,107.04,106.89,106.94,6700.0,81.3885,81.3961,81.282,81.32,6700.0
2019-01-17 12:10:00,106.96,107.01,106.93,106.93,6047.0,81.3352,81.3732,81.3124,81.3124,6047.0
2019-01-17 12:15:00,106.94,106.98,106.89,106.89,9541.0,81.32,81.3504,81.282,81.282,9541.0
2019-01-17 12:20:00,106.91,106.91,106.8,106.84,13236.0,81.2972,81.2972,81.2136,81.244,13236.0
2019-01-17 12:25:00,106.85,106.93,106.85,106.93,4058.0,81.2516,81.3124,81.2516,81.3124,4058.0
2019-01-17 12:30:00,106.95,106.98,106.92,106.97,8148.0,81.3276,81.3504,81.3048,81.3428,8148.0
2019-01-17 12:35:00,106.95,106.99,106.89,106.94,12398.0,81.3276,81.358,81.282,81.32,12398.0
2019-01-17 12:40:00,106.96,107.04,106.94,107.04,11291.0,81.3352,81.3961,81.32,81.3961,11291.0
2019-01-17 12:45:00,107.03,107.04,106.98,107.01,13956.0,81.3885,81.3961,81.3504,81.3732,13956.0
2019-01-17 12:50:00,107.05,107.05,106.96,106.96,5614.0,81.4037,81.4037,81.3352,81.3352,5614.0
2019-01-17 12:55:00,106.95,106.96,106.86,106.91,8399.0,81.3276,81.3352,81.2592,81.2972,8399.0
2019-01-17 13:00:00,106.88,106.92,106.87,106.89,9837.0,81.2744,81.3048,81.2668,81.282,9837.0
2019-01-17 13:05:00,106.88,106.89,106.81,106.85,10484.0,81.2744,81.282,81.2212,81.2516,10484.0
2019-01-17 13:10:00,106.85,106.91,106.82,106.88,9214.0,81.2516,81.2972,81.2288,81.2744,9214.0
2019-01-17 13:15:00,106.89,106.89,106.84,106.86,6096.0,81.282,81.282,81.244,81.2592,6096.0
2019-01-17 13:20:00,106.86,106.94,106.84,106.93,9150.0,81.2592,81.32,81.244,81.3124,9150.0
2019-01-17 13:25:00,106.96,107.07,106.94,107.06,13537.0,81.3352,81.4189,81.32,81.4113,13537.0
2019-01-17 13:30:00,107.07,107.19,107.07,107.19,4200.0,81.4189,81.5101,81.4189,81.5101,4200.0
2019-01-17 13:35:00,107.19,107.19,107.1,107.14,7207.0,81.5101,81.5101,81.4417,81.4721,7207.0
2019-01-17 13:40:00,107.15,107.15,106.98,107.02,6918.0,81.4797,81.4797,81.3504,81.3809,6918.0
2019-01-17 13:45:00,107.02,107.04,106.98,107.01,6639.0,81.3809,81.3961,81.3504,81.3732,6639.0
2019-01-17 13:50:00,106.98,106.99,106.91,106.95,5806.0,81.3504,81.358,81.2972,81.3276,5806.0
2019-01-17 13:55:00,106.95,107.02,106.9,106.92,21707.0,81.3276,81.3809,81.2896,81.3048,21707.0
2019-01-17 14:00:00,106.94,106.98,106.92,106.98,14608.0,81.32,81.3504,81.3048,81.3504,14608.0
2019-01-17 14:05:00,106.96,107.04,106.96,106.97,9322.0,81.3352,81.3961,81.3352,81.3428,9322.0
2019-01-17 14:10:00,106.97,106.97,106.88,106.9,6213.0,81.3428,81.3428,81.2744,81.2896,6213.0
2019-01-17 14:15:00,106.91,106.99,106.91,106.95,6269.0,81.2972,81.358,81.2972,81.3276,6269.0
2019-01-17 14:20:00,106.99,107.01,106.92,106.92,5791.0,81.358,81.3732,81.3048,81.3048,5791.0
2019-01-17 14:25:00,106.94,106.99,106.93,106.93,4710.0,81.32,81.358,81.3124,81.3124,4710.0
2019-01-17 14:30:00,106.95,106.98,106.93,106.97,17227.0,81.3276,81.3504,81.3124,81.3428,17227.0
2019-01-17 14:35:00,106.97,107.12,106.89,107.07,21519.0,81.3428,81.4569,81.282,81.4189,21519.0
2019-01-17 14:40:00,107.11,107.37,107.1,107.19,10437.0,81.4493,81.647,81.4417,81.5101,10437.0
2019-01-17 14:45:00,107.25,107.4,107.17,107.27,9159.0,81.5557,81.6698,81.4949,81.571,9159.0
2019-01-17 14:50:00,107.23,107.23,107.04,107.17,12772.0,81.5405,81.5405,81.3961,81.4949,12772.0
2019-01-17 14:55:00,107.19,107.19,106.98,107.16,18876.0,81.5101,81.5101,81.3504,81.4873,18876.0
2019-01-17 15:00:00,107.16,107.18,107.02,107.06,14261.0,81.4873,81.5025,81.3809,81.4113,14261.0
2019-01-17 15:05:00,107.08,107.33,107.05,107.27,15332.0,81.4265,81.6166,81.4037,81.571,15332.0
2019-01-17 15:10:00,107.29,107.29,107.19,107.24,10155.0,81.5862,81.5862,81.5101,81.5481,10155.0
2019-01-17 15:15:00,107.22,107.23,107.07,107.17,10581.0,81.5329,81.5405,81.4189,81.4949,10581.0
2019-01-17 15:20:00,107.18,107.29,107.17,107.25,9933.0,81.5025,81.5862,81.4949,81.5557,9933.0
2019-01-17 15:25:00,107.23,107.29,107.18,107.28,12497.0,81.5405,81.5862,81.5025,81.5786,12497.0
2019-01-17 15:30:00,107.3,107.39,107.27,107.35,11833.0,81.5938,81.6622,81.571,81.6318,11833.0
2019-01-17 15:35:00,107.34,107.4,107.18,107.18,17707.0,81.6242,81.6698,81.5025,81.5025,17707.0
2019-01-17 15:40:00,107.19,107.25,107.13,107.25,20316.0,81.5101,81.5557,81.4645,81.5557,20316.0
2019-01-17 15:45:00,107.25,107.36,107.22,107.22,29191.0,81.5557,81.6394,81.5329,81.5329,29191.0
2019-01-17 15:50:00,107.21,107.4,107.13,107.35,55295.0,81.5253,81.6698,81.4645,81.6318,55295.0
2019-01-17 15:55:00,107.35,107.64,107.35,107.61,95929.0,81.6318,81.8523,81.6318,81.8295,95929.0
2019-01-18 09:30:00,108.23,108.35,107.38,107.38,220040.0,82.301,82.3922,81.6546,81.6546,220040.0
2019-01-18 09:35:00,107.4,107.88,107.39,107.64,11936.0,81.6698,82.0348,81.6622,81.8523,11936.0
2019-01-18 09:40:00,107.59,107.85,107.57,107.62,7143.0,81.8143,82.012,81.7991,81.8371,7143.0
2019-01-18 09:45:00,107.66,107.88,107.61,107.78,11056.0,81.8675,82.0348,81.8295,81.9588,11056.0
2019-01-18 09:50:00,107.81,107.85,107.6,107.73,16623.0,81.9816,82.012,81.8219,81.9208,16623.0
2019-01-18 09:55:00,107.7,107.7,107.37,107.37,21506.0,81.8979,81.8979,81.647,81.647,21506.0
2019-01-18 10:00:00,107.37,107.46,107.29,107.43,9865.0,81.647,81.7154,81.5862,81.6926,9865.0
2019-01-18 10:05:00,107.4,107.56,107.4,107.4,8280.0,81.6698,81.7915,81.6698,81.6698,8280.0
2019-01-18 10:10:00,107.37,107.38,107.07,107.12,16822.0,81.647,81.6546,81.4189,81.4569,16822.0
2019-01-18 10:15:00,107.15,107.47,107.12,107.38,10059.0,81.4797,81.723,81.4569,81.6546,10059.0
2019-01-18 10:20:00,107.37,107.49,107.25,107.43,8600.0,81.647,81.7383,81.5557,81.6926,8600.0
2019-01-18 10:25:00,107.43,107.62,107.43,107.61,9787.0,81.6926,81.8371,81.6926,81.8295,9787.0
2019-01-18 10:30:00,107.53,107.79,107.53,107.55,12473.0,81.7687,81.9664,81.7687,81.7839,12473.0
2019-01-18 10:35:00,107.52,107.52,107.25,107.36,9629.0,81.7611,81.7611,81.5557,81.6394,9629.0
2019-01-18 10:40:00,107.35,107.71,107.29,107.59,11439.0,81.6318,81.9055,81.5862,81.8143,11439.0
2019-01-18 10:45:00,107.59,107.81,107.59,107.76,15707.0,81.8143,81.9816,81.8143,81.9436,15707.0
2019-01-18 10:50:00,107.73,107.77,107.62,107.65,5045.0,81.9208,81.9512,81.8371,81.8599,5045.0
2019-01-18 10:55:00,107.65,107.67,107.53,107.6,6402.0,81.8599,81.8751,81.7687,81.8219,6402.0
2019-01-18 11:00:00,107.54,107.57,107.41,107.45,8015.0,81.7763,81.7991,81.6774,81.7078,8015.0
2019-01-18 11:05:00,107.48,107.58,107.42,107.42,5519.0,81.7306,81.8067,81.685,81.685,5519.0
2019-01-18 11:10:00,107.39,107.44,107.29,107.3,9118.0,81.6622,81.7002,81.5862,81.5938,9118.0
2019-01-18 11:15:00,107.35,107.41,107.27,107.32,38351.0,81.6318,81.6774,81.571,81.609,38351.0
2019-01-18 11:20:00,107.3,107.39,107.18,107.32,27117.0,81.5938,81.6622,81.5025,81.609,27117.0
2019-01-18 11:25:00,107.31,107.38,107.24,107.38,4378.0,81.6014,81.6546,81.5481,81.6546,4378.0
2019-01-18 11:30:00,107.36,107.48,107.29,107.3,9596.0,81.6394,81.7306,81.5862,81.5938,9596.0
2019-01-18 11:35:00,107.34,107.38,107.3,107.3,3866.0,81.6242,81.6546,81.5938,81.5938,3866.0
2019-01-18 11:40:00,107.3,107.4,107.29,107.36,8257.0,81.5938,81.6698,81.5862,81.6394,8257.0
2019-01-18 11:45:00,107.36,107.48,107.36,107.36,8194.0,81.6394,81.7306,81.6394,81.6394,8194.0
2019-01-18 11:50:00,107.4,107.46,107.4,107.44,5064.0,81.6698,81.7154,81.6698,81.7002,5064.0
2019-01-18 11:55:00,107.47,107.56,107.46,107.55,5290.0,81.723,81.7915,81.7154,81.7839,5290.0
2019-01-18 12:00:00,107.56,107.62,107.51,107.51,7622.0,81.7915,81.8371,81.7535,81.7535,7622.0
2019-01-18 12:05:00,107.46,107.46,107.39,107.42,5515.0,81.7154,81.7154,81.6622,81.685,5515.0
2019-01-18 12:10:00,107.41,107.64,107.41,107.62,11254.0,81.6774,81.8523,81.6774,81.8371,11254.0
2019-01-18 12:15:00,107.62,107.69,107.38,107.38,13950.0,81.8371,81.8903,81.6546,81.6546,13950.0
2019-01-18 12:20:00,107.38,107.57,107.29,107.48,31867.0,81.6546,81.7991,81.5862,81.7306,31867.0
2019-01-18 12:25:00,107.47,107.54,107.3,107.37,25298.0,81.723,81.7763,81.5938,81.647,25298.0
2019-01-18 12:30:00,107.37,107.47,107.29,107.29,12403.0,81.647,81.723,81.5862,81.5862,12403.0
2019-01-18 12:35:00,107.31,107.37,107.21,107.33,35356.0,81.6014,81.647,81.5253,81.6166,35356.0
2019-01-18 12:40:00,107.32,107.42,107.31,107.36,12464.0,81.609,81.685,81.6014,81.6394,12464.0
2019-01-18 12:45:00,107.36,107.36,107.14,107.16,44602.0,81.6394,81.6394,81.4721,81.4873,44602.0
2019-01-18 12:50:00,107.16,107.24,107.12,107.2,9132.0,81.4873,81.5481,81.4569,81.5177,9132.0
2019-01-18 12:55:00,107.22,107.49,107.15,107.46,47784.0,81.5329,81.7383,81.4797,81.7154,47784.0
2019-01-18 13:00:00,107.46,107.67,107.44,107.63,8273.0,81.7154,81.8751,81.7002,81.8447,8273.0
2019-01-18 13:05:00,107.62,107.73,107.59,107.64,15604.0,81.8371,81.9208,81.8143,81.8523,15604.0
2019-01-18 13:10:00,107.67,107.71,107.59,107.71,10569.0,81.8751,81.9055,81.8143,81.9055,10569.0
2019-01-18 13:15:00,107.71,107.72,107.59,107.64,7309.0,81.9055,81.9131,81.8143,81.8523,7309.0
2019-01-18 13:20:00,107.65,107.66,107.53,107.53,21205.0,81.8599,81.8675,81.7687,81.7687,21205.0
2019-01-18 13:25:00,107.55,107.56,107.28,107.28,15645.0,81.7839,81.7915,81.5786,81.5786,15645.0
2019-01-18 13:30:00,107.29,107.32,107.25,107.28,4236.0,81.5862,81.609,81.5557,81.5786,4236.0
2019-01-18 13:35:00,107.29,107.3,107.26,107.28,4588.0,81.5862,81.5938,81.5634,81.5786,4588.0
2019-01-18 13:40:00,107.3,107.33,107.23,107.25,6334.0,81.5938,81.6166,81.5405,81.5557,6334.0
2019-01-18 13:45:00,107.21,107.34,107.21,107.28,6363.0,81.5253,81.6242,81.5253,81.5786,6363.0
2019-01-18 13:50:00,107.27,107.27,107.22,107.24,2021.0,81.571,81.571,81.5329,81.5481,2021.0
2019-01-18 13:55:00,107.22,107.23,107.14,107.17,13138.0,81.5329,81.5405,81.4721,81.4949,13138.0
2019-01-18 14:00:00,107.16,107.26,107.11,107.24,10532.0,81.4873,81.5634,81.4493,81.5481,10532.0
2019-01-18 14:05:00,107.24,107.25,107.14,107.24,5589.0,81.5481,81.5557,81.4721,81.5481,5589.0
2019-01-18 14:10:00,107.26,107.26,107.17,107.18,5179.0,81.5634,81.5634,81.4949,81.5025,5179.0
2019-01-18 14:15:00,107.18,107.2,107.11,107.2,11118.0,81.5025,81.5177,81.4493,81.5177,11118.0
2019-01-18 14:20:00,107.21,107.23,107.11,107.16,13016.0,81.5253,81.5405,81.4493,81.4873,13016.0
2019-01-18 14:25:00,107.14,107.17,107.12,107.14,11753.0,81.4721,81.4949,81.4569,81.4721,11753.0
2019-01-18 14:30:00,107.14,107.19,107.13,107.16,6064.0,81.4721,81.5101,81.4645,81.4873,6064.0
2019-01-18 14:35:00,107.17,107.2,107.07,107.07,12634.0,81.4949,81.5177,81.4189,81.4189,12634.0
2019-01-18 14:40:00,107.07,107.07,106.94,106.94,11034.0,81.4189,81.4189,81.32,81.32,11034.0
2019-01-18 14:45:00,106.96,106.99,106.92,106.95,16795.0,81.3352,81.358,81.3048,81.3276,16795.0
2019-01-18 14:50:00,106.94,107.1,106.9,107.1,12380.0,81.32,81.4417,81.2896,81.4417,12380.0
2019-01-18 14:55:00,107.11,107.21,107.08,107.19,9256.0,81.4493,81.5253,81.4265,81.5101,9256.0
2019-01-18 15:00:00,107.18,107.21,107.06,107.16,23175.0,81.5025,81.5253,81.4113,81.4873,23175.0
2019-01-18 15:05:00,107.14,107.31,107.14,107.21,14927.0,81.4721,81.6014,81.4721,81.5253,14927.0
2019-01-18 15:10:00,107.2,107.31,107.14,107.3,18965.0,81.5177,81.6014,81.4721,81.5938,18965.0
2019-01-18 15:15:00,107.29,107.33,107.15,107.2,8336.0,81.5862,81.6166,81.4797,81.5177,8336.0
2019-01-18 15:20:00,107.21,107.23,107.12,107.12,6272.0,81.5253,81.5405,81.4569,81.4569,6272.0
2019-01-18 15:25:00,107.11,107.23,107.08,107.21,9544.0,81.4493,81.5405,81.4265,81.5253,9544.0
2019-01-18 15:30:00,107.2,107.3,107.2,107.26,18187.0,81.5177,81.5938,81.5177,81.5634,18187.0
2019-01-18 15:35:00,107.27,107.36,107.26,107.34,22390.0,81.571,81.6394,81.5634,81.6242,22390.0
2019-01-18 15:40:00,107.33,107.45,107.3,107.43,26853.0,81.6166,81.7078,81.5938,81.6926,26853.0
2019-01-18 15:45:00,107.47,107.51,107.24,107.29,72349.0,81.723,81.7535,81.5481,81.5862,72349.0
2019-01-18 15:50:00,107.31,107.38,107.17,107.38,43855.0,81.6014,81.6546,81.4949,81.6546,43855.0
2019-01-18 15:55:00,107.38,107.66,107.37,107.58,127934.0,81.6546,81.8675,81.647,81.8067,127934.0
2019-01-22 09:30:00,107.62,107.94,107.52,107.56,24801.0,81.8371,82.0804,81.7611,81.7915,24801.0
2019-01-22 09:35:00,107.51,107.85,107.51,107.77,14690.0,81.7535,82.012,81.7535,81.9512,14690.0
2019-01-22 09:40:00,107.76,107.97,107.7,107.97,39135.0,81.9436,82.1033,81.8979,82.1033,39135.0
2019-01-22 09:45:00,107.91,108.11,107.87,108.07,8207.0,82.0576,82.2097,82.0272,82.1793,8207.0
2019-01-22 09:50:00,108.03,108.3,108.0,108.3,9618.0,82.1489,82.3542,82.1261,82.3542,9618.0
2019-01-22 09:55:00,108.28,108.33,107.99,108.08,7075.0,82.339,82.377,82.1185,82.1869,7075.0
2019-01-22 10:00:00,108.02,108.14,107.9,107.98,14856.0,82.1413,82.2325,82.05,82.1109,14856.0
2019-01-22 10:05:00,107.98,107.99,107.83,107.99,11222.0,82.1109,82.1185,81.9968,82.1185,11222.0
2019-01-22 10:10:00,107.95,108.01,107.92,107.94,12167.0,82.088,82.1337,82.0652,82.0804,12167.0
2019-01-22 10:15:00,107.95,108.29,107.92,108.19,19272.0,82.088,82.3466,82.0652,82.2706,19272.0
2019-01-22 10:20:00,108.19,108.42,108.19,108.39,10281.0,82.2706,82.4454,82.2706,82.4226,10281.0
2019-01-22 10:25:00,108.39,108.41,108.2,108.38,16453.0,82.4226,82.4378,82.2782,82.415,16453.0
2019-01-22 10:30:00,108.38,108.47,108.07,108.07,29543.0,82.415,82.4835,82.1793,82.1793,29543.0
2019-01-22 10:35:00,108.1,108.1,107.84,107.87,17754.0,82.2021,82.2021,82.0044,82.0272,17754.0
2019-01-22 10:40:00,107.87,108.01,107.82,107.86,17520.0,82.0272,82.1337,81.9892,82.0196,17520.0
2019-01-22 10:45:00,107.87,108.02,107.83,107.91,22575.0,82.0272,82.1413,81.9968,82.0576,22575.0
2019-01-22 10:50:00,107.91,107.99,107.84,107.87,22797.0,82.0576,82.1185,82.0044,82.0272,22797.0
2019-01-22 10:55:00,107.88,107.93,107.72,107.75,20020.0,82.0348,82.0728,81.9131,81.936,20020.0
2019-01-22 11:00:00,107.77,107.94,107.75,107.93,14106.0,81.9512,82.0804,81.936,82.0728,14106.0
2019-01-22 11:05:00,107.91,108.03,107.89,107.99,17400.0,82.0576,82.1489,82.0424,82.1185,17400.0
2019-01-22 11:10:00,107.99,108.09,107.97,107.97,5982.0,82.1185,82.1945,82.1033,82.1033,5982.0
2019-01-22 11:15:00,107.97,108.1,107.95,108.07,7208.0,82.1033,82.2021,82.088,82.1793,7208.0
2019-01-22 11:20:00,108.06,108.16,108.06,108.07,11974.0,82.1717,82.2477,82.1717,82.1793,11974.0
2019-01-22 11:25:00,108.07,108.17,108.04,108.14,8469.0,82.1793,82.2553,82.1565,82.2325,8469.0
2019-01-22 11:30:00,108.13,108.17,108.07,108.1,10050.0,82.2249,82.2553,82.1793,82.2021,10050.0
2019-01-22 11:35:00,108.07,108.07,107.99,107.99,4627.0,82.1793,82.1793,82.1185,82.1185,4627.0
2019-01-22 11:40:00,107.99,108.06,107.9,108.06,14901.0,82.1185,82.1717,82.05,82.1717,14901.0
2019-01-22 11:45:00,108.07,108.13,107.94,107.94,6019.0,82.1793,82.2249,82.0804,82.0804,6019.0
2019-01-22 11:50:00,107.95,108.02,107.93,107.96,6539.0,82.088,82.1413,82.0728,82.0957,6539.0
2019-01-22 11:55:00,107.98,108.07,107.94,108.0,11769.0,82.1109,82.1793,82.0804,82.1261,11769.0
2019-01-22 12:00:00,107.99,108.16,107.94,108.16,20506.0,82.1185,82.2477,82.0804,82.2477,20506.0
2019-01-22 12:05:00,108.13,108.19,108.08,108.13,18959.0,82.2249,82.2706,82.1869,82.2249,18959.0
2019-01-22 12:10:00,108.13,108.19,108.05,108.05,12471.0,82.2249,82.2706,82.1641,82.1641,12471.0
2019-01-22 12:15:00,108.05,108.1,108.01,108.1,9255.0,82.1641,82.2021,82.1337,82.2021,9255.0
2019-01-22 12:20:00,108.11,108.13,107.95,107.96,10799.0,82.2097,82.2249,82.088,82.0957,10799.0
2019-01-22 12:25:00,107.93,107.95,107.82,107.83,11085.0,82.0728,82.088,81.9892,81.9968,11085.0
2019-01-22 12:30:00,107.82,107.99,107.79,107.8,26416.0,81.9892,82.1185,81.9664,81.974,26416.0
2019-01-22 12:35:00,107.8,107.83,107.77,107.77,21229.0,81.974,81.9968,81.9512,81.9512,21229.0
2019-01-22 12:40:00,107.75,107.83,107.73,107.82,18049.0,81.936,81.9968,81.9208,81.9892,18049.0
2019-01-22 12:45:00,107.84,107.92,107.79,107.9,19097.0,82.0044,82.0652,81.9664,82.05,19097.0
2019-01-22 12:50:00,107.88,107.99,107.87,107.95,28379.0,82.0348,82.1185,82.0272,82.088,28379.0
2019-01-22 12:55:00,107.93,108.01,107.91,107.98,18523.0,82.0728,82.1337,82.0576,82.1109,18523.0
2019-01-22 13:00:00,107.98,107.98,107.82,107.96,24581.0,82.1109,82.1109,81.9892,82.0957,24581.0
2019-01-22 13:05:00,107.95,107.95,107.77,107.79,7619.0,82.088,82.088,81.9512,81.9664,7619.0
2019-01-22 13:10:00,107.77,107.91,107.67,107.89,26361.0,81.9512,82.0576,81.8751,82.0424,26361.0
2019-01-22 13:15:00,107.88,107.94,107.87,107.88,12699.0,82.0348,82.0804,82.0272,82.0348,12699.0
2019-01-22 13:20:00,107.86,108.12,107.86,108.06,18535.0,82.0196,82.2173,82.0196,82.1717,18535.0
2019-01-22 13:25:00,108.06,108.31,108.05,108.24,20078.0,82.1717,82.3618,82.1641,82.3086,20078.0
2019-01-22 13:30:00,108.23,108.25,108.12,108.21,18825.0,82.301,82.3162,82.2173,82.2858,18825.0
2019-01-22 13:35:00,108.2,108.26,108.18,108.25,15886.0,82.2782,82.3238,82.2629,82.3162,15886.0
2019-01-22 13:40:00,108.24,108.3,108.15,108.2,12498.0,82.3086,82.3542,82.2401,82.2782,12498.0
2019-01-22 13:45:00,108.22,108.45,108.22,108.43,15812.0,82.2934,82.4683,82.2934,82.4531,15812.0
2019-01-22 13:50:00,108.42,108.54,108.41,108.54,12831.0,82.4454,82.5367,82.4378,82.5367,12831.0
2019-01-22 13:55:00,108.55,108.76,108.52,108.69,18510.0,82.5443,82.704,82.5215,82.6508,18510.0
2019-01-22 14:00:00,108.69,108.69,108.6,108.61,22120.0,82.6508,82.6508,82.5823,82.5899,22120.0
2019-01-22 14:05:00,108.62,108.76,108.58,108.63,25331.0,82.5975,82.704,82.5671,82.6051,25331.0
2019-01-22 14:10:00,108.63,108.65,108.29,108.29,20557.0,82.6051,82.6203,82.3466,82.3466,20557.0
2019-01-22 14:15:00,108.33,108.54,108.27,108.29,23871.0,82.377,82.5367,82.3314,82.3466,23871.0
2019-01-22 14:20:00,108.27,108.37,108.27,108.37,24809.0,82.3314,82.4074,82.3314,82.4074,24809.0
2019-01-22 14:25:00,108.35,108.38,108.31,108.35,27970.0,82.3922,82.415,82.3618,82.3922,27970.0
2019-01-22 14:30:00,108.37,108.38,108.21,108.23,22570.0,82.4074,82.415,82.2858,82.301,22570.0
2019-01-22 14:35:00,108.24,108.28,108.07,108.13,17947.0,82.3086,82.339,82.1793,82.2249,17947.0
2019-01-22 14:40:00,108.12,108.29,108.12,108.25,16198.0,82.2173,82.3466,82.2173,82.3162,16198.0
2019-01-22 14:45:00,108.22,108.32,108.17,108.21,14537.0,82.2934,82.3694,82.2553,82.2858,14537.0
2019-01-22 14:50:00,108.2,108.38,108.18,108.27,27039.0,82.2782,82.415,82.2629,82.3314,27039.0
2019-01-22 14:55:00,108.25,108.4,108.23,108.4,18793.0,82.3162,82.4302,82.301,82.4302,18793.0
2019-01-22 15:00:00,108.4,108.4,108.21,108.28,37690.0,82.4302,82.4302,82.2858,82.339,37690.0
2019-01-22 15:05:00,108.28,108.36,108.2,108.33,20120.0,82.339,82.3998,82.2782,82.377,20120.0
2019-01-22 15:10:00,108.36,108.49,108.33,108.45,25610.0,82.3998,82.4987,82.377,82.4683,25610.0
2019-01-22 15:15:00,108.46,108.63,108.42,108.62,29869.0,82.4759,82.6051,82.4454,82.5975,29869.0
2019-01-22 15:20:00,108.61,108.63,108.52,108.57,29771.0,82.5899,82.6051,82.5215,82.5595,29771.0
2019-01-22 15:25:00,108.57,108.73,108.55,108.7,26390.0,82.5595,82.6812,82.5443,82.6584,26390.0
2019-01-22 15:30:00,108.69,108.7,108.45,108.51,33351.0,82.6508,82.6584,82.4683,82.5139,33351.0
2019-01-22 15:35:00,108.5,108.81,108.38,108.8,54394.0,82.5063,82.742,82.415,82.7344,54394.0
2019-01-22 15:40:00,108.82,108.98,108.63,108.64,46848.0,82.7496,82.8713,82.6051,82.6127,46848.0
2019-01-22 15:45:00,108.63,108.63,108.43,108.49,45392.0,82.6051,82.6051,82.4531,82.4987,45392.0
2019-01-22 15:50:00,108.5,108.66,108.48,108.57,59695.0,82.5063,82.628,82.4911,82.5595,59695.0
2019-01-22 15:55:00,108.58,109.21,108.58,109.19,128605.0,82.5671,83.0462,82.5671,83.031,128605.0
2019-01-23 09:30:00,109.71,109.88,109.26,109.56,43056.0,83.4264,83.5557,83.0842,83.3123,43056.0
2019-01-23 09:35:00,109.5,109.5,108.97,109.15,49121.0,83.2667,83.2667,82.8637,83.0006,49121.0
2019-01-23 09:40:00,109.21,109.65,109.08,109.58,33342.0,83.0462,83.3808,82.9473,83.3275,33342.0
2019-01-23 09:45:00,109.66,109.76,109.51,109.59,44006.0,83.3884,83.4644,83.2743,83.3351,44006.0
2019-01-23 09:50:00,109.56,109.64,109.46,109.5,23385.0,83.3123,83.3732,83.2363,83.2667,23385.0
2019-01-23 09:55:00,109.54,109.62,109.46,109.55,32886.0,83.2971,83.358,83.2363,83.3047,32886.0
2019-01-23 10:00:00,109.57,109.76,109.48,109.73,15815.0,83.3199,83.4644,83.2515,83.4416,15815.0
2019-01-23 10:05:00,109.71,110.0,109.7,109.99,24280.0,83.4264,83.6469,83.4188,83.6393,24280.0
2019-01-23 10:10:00,109.98,109.99,109.86,109.98,20176.0,83.6317,83.6393,83.5405,83.6317,20176.0
2019-01-23 10:15:00,109.96,110.09,109.89,110.08,27475.0,83.6165,83.7154,83.5633,83.7078,27475.0
2019-01-23 10:20:00,110.07,110.07,109.91,109.95,39013.0,83.7002,83.7002,83.5785,83.6089,39013.0
2019-01-23 10:25:00,109.95,110.04,109.92,109.95,27005.0,83.6089,83.6773,83.5861,83.6089,27005.0
2019-01-23 10:30:00,109.95,109.97,109.88,109.96,38641.0,83.6089,83.6241,83.5557,83.6165,38641.0
2019-01-23 10:35:00,109.94,109.98,109.84,109.85,17684.0,83.6013,83.6317,83.5253,83.5329,17684.0
2019-01-23 10:40:00,109.85,109.98,109.82,109.94,25833.0,83.5329,83.6317,83.51,83.6013,25833.0
2019-01-23 10:45:00,109.92,109.97,109.88,109.9,21906.0,83.5861,83.6241,83.5557,83.5709,21906.0
2019-01-23 10:50:00,109.9,109.96,109.82,109.84,22349.0,83.5709,83.6165,83.51,83.5253,22349.0
2019-01-23 10:55:00,109.83,109.85,109.66,109.67,23308.0,83.5176,83.5329,83.3884,83.396,23308.0
2019-01-23 11:00:00,109.69,109.72,109.63,109.67,21057.0,83.4112,83.434,83.3656,83.396,21057.0
2019-01-23 11:05:00,109.67,109.77,109.65,109.69,25661.0,83.396,83.472,83.3808,83.4112,25661.0
2019-01-23 11:10:00,109.69,109.69,109.62,109.66,16310.0,83.4112,83.4112,83.358,83.3884,16310.0
2019-01-23 11:15:00,109.68,109.77,109.57,109.57,13722.0,83.4036,83.472,83.3199,83.3199,13722.0
2019-01-23 11:20:00,109.58,109.64,109.54,109.56,28290.0,83.3275,83.3732,83.2971,83.3123,28290.0
2019-01-23 11:25:00,109.56,109.85,109.52,109.85,19991.0,83.3123,83.5329,83.2819,83.5329,19991.0
2019-01-23 11:30:00,109.83,109.83,109.71,109.8,11951.0,83.5176,83.5176,83.4264,83.4948,11951.0
2019-01-23 11:35:00,109.81,109.82,109.72,109.76,10109.0,83.5024,83.51,83.434,83.4644,10109.0
2019-01-23 11:40:00,109.76,109.79,109.72,109.77,17367.0,83.4644,83.4872,83.434,83.472,17367.0
2019-01-23 11:45:00,109.75,109.79,109.61,109.61,14849.0,83.4568,83.4872,83.3504,83.3504,14849.0
2019-01-23 11:50:00,109.62,109.65,109.56,109.61,25865.0,83.358,83.3808,83.3123,83.3504,25865.0
2019-01-23 11:55:00,109.6,109.72,109.58,109.68,19710.0,83.3428,83.434,83.3275,83.4036,19710.0
2019-01-23 12:00:00,109.69,109.72,109.64,109.67,12882.0,83.4112,83.434,83.3732,83.396,12882.0
2019-01-23 12:05:00,109.65,109.66,109.43,109.48,63092.0,83.3808,83.3884,83.2135,83.2515,63092.0
2019-01-23 12:10:00,109.47,109.55,109.44,109.5,17161.0,83.2439,83.3047,83.2211,83.2667,17161.0
2019-01-23 12:15:00,109.48,109.48,109.32,109.38,12331.0,83.2515,83.2515,83.1298,83.1755,12331.0
2019-01-23 12:20:00,109.38,109.47,109.31,109.41,15493.0,83.1755,83.2439,83.1222,83.1983,15493.0
2019-01-23 12:25:00,109.4,109.47,109.37,109.42,12828.0,83.1907,83.2439,83.1679,83.2059,12828.0
2019-01-23 12:30:00,109.41,109.54,109.4,109.4,15028.0,83.1983,83.2971,83.1907,83.1907,15028.0
2019-01-23 12:35:00,109.4,109.54,109.37,109.52,20329.0,83.1907,83.2971,83.1679,83.2819,20329.0
2019-01-23 12:40:00,109.51,109.63,109.51,109.61,11404.0,83.2743,83.3656,83.2743,83.3504,11404.0
2019-01-23 12:45:00,109.62,109.67,109.53,109.55,8175.0,83.358,83.396,83.2895,83.3047,8175.0
2019-01-23 12:50:00,109.55,109.62,109.52,109.52,11272.0,83.3047,83.358,83.2819,83.2819,11272.0
2019-01-23 12:55:00,109.52,109.56,109.51,109.54,14010.0,83.2819,83.3123,83.2743,83.2971,14010.0
2019-01-23 13:00:00,109.55,109.57,109.49,109.51,14640.0,83.3047,83.3199,83.2591,83.2743,14640.0
2019-01-23 13:05:00,109.5,109.6,109.47,109.58,23750.0,83.2667,83.3428,83.2439,83.3275,23750.0
2019-01-23 13:10:00,109.59,109.66,109.55,109.61,21962.0,83.3351,83.3884,83.3047,83.3504,21962.0
2019-01-23 13:15:00,109.62,109.68,109.6,109.6,12914.0,83.358,83.4036,83.3428,83.3428,12914.0
2019-01-23 13:20:00,109.6,109.65,109.57,109.61,26419.0,83.3428,83.3808,83.3199,83.3504,26419.0
2019-01-23 13:25:00,109.61,109.63,109.51,109.52,14037.0,83.3504,83.3656,83.2743,83.2819,14037.0
2019-01-23 13:30:00,109.53,109.59,109.53,109.58,12327.0,83.2895,83.3351,83.2895,83.3275,12327.0
2019-01-23 13:35:00,109.55,109.67,109.55,109.66,20873.0,83.3047,83.396,83.3047,83.3884,20873.0
2019-01-23 13:40:00,109.66,109.82,109.64,109.8,33026.0,83.3884,83.51,83.3732,83.4948,33026.0
2019-01-23 13:45:00,109.78,109.91,109.78,109.9,23340.0,83.4796,83.5785,83.4796,83.5709,23340.0
2019-01-23 13:50:00,109.89,109.94,109.89,109.89,28454.0,83.5633,83.6013,83.5633,83.5633,28454.0
2019-01-23 13:55:00,109.9,109.91,109.74,109.8,22532.0,83.5709,83.5785,83.4492,83.4948,22532.0
2019-01-23 14:00:00,109.81,109.87,109.79,109.86,13080.0,83.5024,83.5481,83.4872,83.5405,13080.0
2019-01-23 14:05:00,109.85,109.92,109.83,109.88,18774.0,83.5329,83.5861,83.5176,83.5557,18774.0
2019-01-23 14:10:00,109.88,109.91,109.83,109.83,15698.0,83.5557,83.5785,83.5176,83.5176,15698.0
2019-01-23 14:15:00,109.85,109.86,109.71,109.71,15953.0,83.5329,83.5405,83.4264,83.4264,15953.0
2019-01-23 14:20:00,109.7,109.82,109.7,109.78,19939.0,83.4188,83.51,83.4188,83.4796,19939.0
2019-01-23 14:25:00,109.79,109.8,109.71,109.74,15982.0,83.4872,83.4948,83.4264,83.4492,15982.0
2019-01-23 14:30:00,109.73,109.78,109.7,109.77,25810.0,83.4416,83.4796,83.4188,83.472,25810.0
2019-01-23 14:35:00,109.78,109.87,109.74,109.76,14575.0,83.4796,83.5481,83.4492,83.4644,14575.0
2019-01-23 14:40:00,109.77,109.77,109.62,109.62,18028.0,83.472,83.472,83.358,83.358,18028.0
2019-01-23 14:45:00,109.62,109.62,109.51,109.51,16672.0,83.358,83.358,83.2743,83.2743,16672.0
2019-01-23 14:50:00,109.51,109.61,109.51,109.59,21245.0,83.2743,83.3504,83.2743,83.3351,21245.0
2019-01-23 14:55:00,109.59,109.68,109.57,109.59,21342.0,83.3351,83.4036,83.3199,83.3351,21342.0
2019-01-23 15:00:00,109.59,109.73,109.59,109.7,16124.0,83.3351,83.4416,83.3351,83.4188,16124.0
2019-01-23 15:05:00,109.7,109.77,109.7,109.75,26735.0,83.4188,83.472,83.4188,83.4568,26735.0
2019-01-23 15:10:00,109.74,109.81,109.74,109.76,24040.0,83.4492,83.5024,83.4492,83.4644,24040.0
2019-01-23 15:15:00,109.77,109.87,109.77,109.86,16515.0,83.472,83.5481,83.472,83.5405,16515.0
2019-01-23 15:20:00,109.87,109.93,109.85,109.89,27032.0,83.5481,83.5937,83.5329,83.5633,27032.0
2019-01-23 15:25:00,109.89,109.94,109.87,109.92,17550.0,83.5633,83.6013,83.5481,83.5861,17550.0
2019-01-23 15:30:00,109.93,109.94,109.78,109.81,23039.0,83.5937,83.6013,83.4796,83.5024,23039.0
2019-01-23 15:35:00,109.81,110.0,109.78,110.0,34333.0,83.5024,83.6469,83.4796,83.6469,34333.0
2019-01-23 15:40:00,109.99,110.08,109.97,110.05,26596.0,83.6393,83.7078,83.6241,83.6849,26596.0
2019-01-23 15:45:00,110.04,110.21,110.0,110.21,52832.0,83.6773,83.8066,83.6469,83.8066,52832.0
2019-01-23 15:50:00,110.2,110.22,109.86,109.95,79478.0,83.799,83.8142,83.5405,83.6089,79478.0
2019-01-23 15:55:00,109.96,110.3,109.96,110.27,127857.0,83.6165,83.8751,83.6165,83.8522,127857.0
2019-01-24 09:30:00,110.79,111.02,110.27,110.42,36181.0,84.2477,84.4226,83.8522,83.9663,36181.0
2019-01-24 09:35:00,110.41,110.72,109.58,110.09,74044.0,83.9587,84.1944,83.3275,83.7154,74044.0
2019-01-24 09:40:00,110.09,110.64,110.02,110.58,29053.0,83.7154,84.1336,83.6621,84.088,29053.0
2019-01-24 09:45:00,110.58,111.55,110.57,111.52,30523.0,84.088,84.8256,84.0804,84.8028,30523.0
2019-01-24 09:50:00,111.56,111.79,111.08,111.08,30291.0,84.8332,85.0081,84.4682,84.4682,30291.0
2019-01-24 09:55:00,111.07,111.58,110.95,111.4,28473.0,84.4606,84.8484,84.3693,84.7115,28473.0
2019-01-24 10:00:00,111.38,111.77,111.32,111.63,24823.0,84.6963,84.9929,84.6507,84.8864,24823.0
2019-01-24 10:05:00,111.63,112.37,111.52,112.2,76227.0,84.8864,85.4491,84.8028,85.3199,76227.0
2019-01-24 10:10:00,112.2,112.26,111.98,112.21,33353.0,85.3199,85.3655,85.1526,85.3275,33353.0
2019-01-24 10:15:00,112.22,112.73,112.1,112.58,51527.0,85.3351,85.7229,85.2438,85.6088,51527.0
2019-01-24 10:20:00,112.51,112.51,111.86,111.92,36037.0,85.5556,85.5556,85.0613,85.1069,36037.0
2019-01-24 10:25:00,111.98,112.04,111.84,111.89,46231.0,85.1526,85.1982,85.0461,85.0841,46231.0
2019-01-24 10:30:00,111.95,112.23,111.93,112.02,21670.0,85.1298,85.3427,85.1145,85.183,21670.0
2019-01-24 10:35:00,112.08,112.53,112.03,112.47,58224.0,85.2286,85.5708,85.1906,85.5252,58224.0
2019-01-24 10:40:00,112.46,112.88,112.43,112.72,84346.0,85.5176,85.837,85.4948,85.7153,84346.0
2019-01-24 10:45:00,112.64,112.8,112.45,112.55,22759.0,85.6544,85.7761,85.51,85.586,22759.0
2019-01-24 10:50:00,112.59,112.65,112.38,112.47,17377.0,85.6164,85.6621,85.4567,85.5252,17377.0
2019-01-24 10:55:00,112.45,112.46,112.21,112.3,24249.0,85.51,85.5176,85.3275,85.3959,24249.0
2019-01-24 11:00:00,112.31,112.58,112.24,112.55,30153.0,85.4035,85.6088,85.3503,85.586,30153.0
2019-01-24 11:05:00,112.55,112.65,112.4,112.61,20759.0,85.586,85.6621,85.4719,85.6316,20759.0
2019-01-24 11:10:00,112.6,112.65,112.33,112.37,23362.0,85.624,85.6621,85.4187,85.4491,23362.0
2019-01-24 11:15:00,112.36,112.4,112.12,112.12,19170.0,85.4415,85.4719,85.259,85.259,19170.0
2019-01-24 11:20:00,112.12,112.27,112.03,112.23,48467.0,85.259,85.3731,85.1906,85.3427,48467.0
2019-01-24 11:25:00,112.22,112.23,111.97,111.97,19952.0,85.3351,85.3427,85.145,85.145,19952.0
2019-01-24 11:30:00,111.96,111.96,111.38,111.54,50567.0,85.1374,85.1374,84.6963,84.818,50567.0
2019-01-24 11:35:00,111.53,111.63,111.51,111.58,17009.0,84.8104,84.8864,84.7952,84.8484,17009.0
2019-01-24 11:40:00,111.58,111.84,111.58,111.8,8056.0,84.8484,85.0461,84.8484,85.0157,8056.0
2019-01-24 11:45:00,111.83,112.11,111.83,112.1,12893.0,85.0385,85.2514,85.0385,85.2438,12893.0
2019-01-24 11:50:00,112.08,112.15,111.95,112.15,13410.0,85.2286,85.2818,85.1298,85.2818,13410.0
2019-01-24 11:55:00,112.16,112.27,111.96,112.02,14671.0,85.2894,85.3731,85.1374,85.183,14671.0
2019-01-24 12:00:00,112.02,112.03,111.73,111.79,15233.0,85.183,85.1906,84.9625,85.0081,15233.0
2019-01-24 12:05:00,111.81,111.84,111.58,111.6,20006.0,85.0233,85.0461,84.8484,84.8636,20006.0
2019-01-24 12:10:00,111.61,111.64,111.45,111.5,31090.0,84.8712,84.894,84.7495,84.7876,31090.0
2019-01-24 12:15:00,111.49,111.52,111.45,111.5,19997.0,84.78,84.8028,84.7495,84.7876,19997.0
2019-01-24 12:20:00,111.5,111.51,111.42,111.43,16861.0,84.7876,84.7952,84.7267,84.7343,16861.0
2019-01-24 12:25:00,111.42,111.47,111.31,111.31,27742.0,84.7267,84.7647,84.6431,84.6431,27742.0
2019-01-24 12:30:00,111.29,111.47,111.26,111.44,15619.0,84.6279,84.7647,84.6051,84.7419,15619.0
2019-01-24 12:35:00,111.44,111.5,111.38,111.38,20424.0,84.7419,84.7876,84.6963,84.6963,20424.0
2019-01-24 12:40:00,111.37,111.43,111.18,111.43,36867.0,84.6887,84.7343,84.5442,84.7343,36867.0
2019-01-24 12:45:00,111.44,111.45,111.3,111.32,15837.0,84.7419,84.7495,84.6355,84.6507,15837.0
2019-01-24 12:50:00,111.3,111.47,111.29,111.39,22647.0,84.6355,84.7647,84.6279,84.7039,22647.0
2019-01-24 12:55:00,111.4,111.44,111.2,111.2,12113.0,84.7115,84.7419,84.5594,84.5594,12113.0
2019-01-24 13:00:00,111.21,111.21,110.96,111.06,21327.0,84.567,84.567,84.3769,84.453,21327.0
2019-01-24 13:05:00,111.09,111.17,110.73,110.73,14439.0,84.4758,84.5366,84.202,84.202,14439.0
2019-01-24 13:10:00,110.72,110.84,110.56,110.84,21014.0,84.1944,84.2857,84.0728,84.2857,21014.0
2019-01-24 13:15:00,110.81,111.08,110.73,111.08,7847.0,84.2629,84.4682,84.202,84.4682,7847.0
2019-01-24 13:20:00,111.02,111.05,110.92,110.92,7300.0,84.4226,84.4454,84.3465,84.3465,7300.0
2019-01-24 13:25:00,110.9,111.07,110.9,111.01,13721.0,84.3313,84.4606,84.3313,84.415,13721.0
2019-01-24 13:30:00,110.99,111.25,110.98,111.23,10132.0,84.3997,84.5975,84.3921,84.5822,10132.0
2019-01-24 13:35:00,111.24,111.33,111.19,111.21,9558.0,84.5899,84.6583,84.5518,84.567,9558.0
2019-01-24 13:40:00,111.17,111.34,111.17,111.28,11418.0,84.5366,84.6659,84.5366,84.6203,11418.0
2019-01-24 13:45:00,111.31,111.38,111.24,111.35,15799.0,84.6431,84.6963,84.5899,84.6735,15799.0
2019-01-24 13:50:00,111.35,111.53,111.34,111.51,19975.0,84.6735,84.8104,84.6659,84.7952,19975.0
2019-01-24 13:55:00,111.5,111.52,111.42,111.5,29333.0,84.7876,84.8028,84.7267,84.7876,29333.0
2019-01-24 14:00:00,111.47,111.51,111.34,111.5,41661.0,84.7647,84.7952,84.6659,84.7876,41661.0
2019-01-24 14:05:00,111.49,111.62,111.36,111.6,23293.0,84.78,84.8788,84.6811,84.8636,23293.0
2019-01-24 14:10:00,111.63,111.77,111.53,111.75,28655.0,84.8864,84.9929,84.8104,84.9777,28655.0
2019-01-24 14:15:00,111.74,111.9,111.7,111.79,39117.0,84.9701,85.0917,84.9396,85.0081,39117.0
2019-01-24 14:20:00,111.8,111.98,111.79,111.79,25083.0,85.0157,85.1526,85.0081,85.0081,25083.0
2019-01-24 14:25:00,111.82,111.83,111.68,111.75,13860.0,85.0309,85.0385,84.9244,84.9777,13860.0
2019-01-24 14:30:00,111.76,111.8,111.73,111.76,10747.0,84.9853,85.0157,84.9625,84.9853,10747.0
2019-01-24 14:35:00,111.76,111.8,111.73,111.78,19003.0,84.9853,85.0157,84.9625,85.0005,19003.0
2019-01-24 14:40:00,111.77,111.8,111.65,111.71,14056.0,84.9929,85.0157,84.9016,84.9473,14056.0
2019-01-24 14:45:00,111.74,111.83,111.72,111.83,13294.0,84.9701,85.0385,84.9549,85.0385,13294.0
2019-01-24 14:50:00,111.83,111.95,111.83,111.94,16381.0,85.0385,85.1298,85.0385,85.1221,16381.0
2019-01-24 14:55:00,111.94,111.94,111.58,111.58,20868.0,85.1221,85.1221,84.8484,84.8484,20868.0
2019-01-24 15:00:00,111.6,111.62,111.49,111.55,12462.0,84.8636,84.8788,84.78,84.8256,12462.0
2019-01-24 15:05:00,111.57,111.64,111.53,111.57,12608.0,84.8408,84.894,84.8104,84.8408,12608.0
2019-01-24 15:10:00,111.56,111.64,111.55,111.59,16821.0,84.8332,84.894,84.8256,84.856,16821.0
2019-01-24 15:15:00,111.6,111.64,111.55,111.56,22486.0,84.8636,84.894,84.8256,84.8332,22486.0
2019-01-24 15:20:00,111.56,111.63,111.48,111.48,18735.0,84.8332,84.8864,84.7724,84.7724,18735.0
2019-01-24 15:25:00,111.5,111.52,111.43,111.43,35006.0,84.7876,84.8028,84.7343,84.7343,35006.0
2019-01-24 15:30:00,111.44,111.61,111.33,111.61,49145.0,84.7419,84.8712,84.6583,84.8712,49145.0
2019-01-24 15:35:00,111.6,111.63,111.46,111.47,54904.0,84.8636,84.8864,84.7571,84.7647,54904.0
2019-01-24 15:40:00,111.47,111.63,111.43,111.62,53685.0,84.7647,84.8864,84.7343,84.8788,53685.0
2019-01-24 15:45:00,111.61,111.71,111.56,111.6,67846.0,84.8712,84.9473,84.8332,84.8636,67846.0
2019-01-24 15:50:00,111.62,111.93,111.56,111.92,100677.0,84.8788,85.1145,84.8332,85.1069,100677.0
2019-01-24 15:55:00,111.91,112.05,111.87,111.91,171622.0,85.0993,85.2058,85.0689,85.0993,171622.0
2019-01-25 09:30:00,112.74,113.31,112.3,113.23,34908.0,85.7305,86.1639,85.3959,86.1031,34908.0
2019-01-25 09:35:00,113.23,113.38,112.92,113.13,21367.0,86.1031,86.2172,85.8674,86.0271,21367.0
2019-01-25 09:40:00,113.23,113.67,113.22,113.54,30925.0,86.1031,86.4377,86.0955,86.3388,30925.0
2019-01-25 09:45:00,113.57,113.98,113.41,113.84,38240.0,86.3616,86.6734,86.24,86.567,38240.0
2019-01-25 09:50:00,113.9,114.2,113.82,113.99,43297.0,86.6126,86.8407,86.5518,86.681,43297.0
2019-01-25 09:55:00,113.98,114.77,113.98,114.62,65545.0,86.6734,87.2742,86.6734,87.1601,65545.0
2019-01-25 10:00:00,114.63,114.77,114.2,114.69,90160.0,87.1677,87.2742,86.8407,87.2133,90160.0
2019-01-25 10:05:00,114.65,114.69,113.92,114.07,25476.0,87.1829,87.2133,86.6278,86.7419,25476.0
2019-01-25 10:10:00,114.06,114.18,113.83,114.06,23158.0,86.7343,86.8255,86.5594,86.7343,23158.0
2019-01-25 10:15:00,114.02,114.13,113.89,113.97,15607.0,86.7038,86.7875,86.605,86.6658,15607.0
2019-01-25 10:20:00,113.89,114.01,113.76,114.01,17141.0,86.605,86.6962,86.5061,86.6962,17141.0
2019-01-25 10:25:00,114.03,114.24,114.03,114.1,11224.0,86.7114,86.8711,86.7114,86.7647,11224.0
2019-01-25 10:30:00,114.14,114.14,113.75,113.89,22480.0,86.7951,86.7951,86.4985,86.605,22480.0
2019-01-25 10:35:00,113.93,114.03,113.79,113.9,19820.0,86.6354,86.7114,86.5289,86.6126,19820.0
2019-01-25 10:40:00,113.94,114.04,113.87,114.03,16925.0,86.643,86.719,86.5898,86.7114,16925.0
2019-01-25 10:45:00,114.05,114.13,113.96,114.04,18483.0,86.7266,86.7875,86.6582,86.719,18483.0
2019-01-25 10:50:00,114.03,114.12,113.85,113.95,57067.0,86.7114,86.7799,86.5746,86.6506,57067.0
2019-01-25 10:55:00,113.92,114.11,113.89,114.07,14387.0,86.6278,86.7723,86.605,86.7419,14387.0
2019-01-25 11:00:00,114.04,114.05,113.8,113.82,15872.0,86.719,86.7266,86.5365,86.5518,15872.0
2019-01-25 11:05:00,113.79,113.79,113.53,113.62,15542.0,86.5289,86.5289,86.3312,86.3997,15542.0
2019-01-25 11:10:00,113.61,113.76,113.6,113.71,18511.0,86.3921,86.5061,86.3845,86.4681,18511.0
2019-01-25 11:15:00,113.71,113.89,113.71,113.77,15757.0,86.4681,86.605,86.4681,86.5137,15757.0
2019-01-25 11:20:00,113.77,113.77,113.58,113.7,43263.0,86.5137,86.5137,86.3692,86.4605,43263.0
2019-01-25 11:25:00,113.71,113.8,113.66,113.66,21223.0,86.4681,86.5365,86.4301,86.4301,21223.0
2019-01-25 11:30:00,113.6,113.6,113.36,113.4,20418.0,86.3845,86.3845,86.202,86.2324,20418.0
2019-01-25 11:35:00,113.4,113.4,113.16,113.3,15287.0,86.2324,86.2324,86.0499,86.1563,15287.0
2019-01-25 11:40:00,113.29,113.3,113.08,113.08,18756.0,86.1487,86.1563,85.989,85.989,18756.0
2019-01-25 11:45:00,113.11,113.14,113.0,113.06,12473.0,86.0118,86.0347,85.9282,85.9738,12473.0
2019-01-25 11:50:00,113.05,113.18,112.97,113.02,29751.0,85.9662,86.0651,85.9054,85.9434,29751.0
2019-01-25 11:55:00,113.02,113.29,113.02,113.29,17042.0,85.9434,86.1487,85.9434,86.1487,17042.0
2019-01-25 12:00:00,113.31,113.32,113.14,113.17,19870.0,86.1639,86.1715,86.0347,86.0575,19870.0
2019-01-25 12:05:00,113.14,113.28,113.14,113.22,23792.0,86.0347,86.1411,86.0347,86.0955,23792.0
2019-01-25 12:10:00,113.24,113.34,113.19,113.21,14550.0,86.1107,86.1867,86.0727,86.0879,14550.0
2019-01-25 12:15:00,113.2,113.3,113.19,113.25,11565.0,86.0803,86.1563,86.0727,86.1183,11565.0
2019-01-25 12:20:00,113.24,113.26,113.16,113.2,12517.0,86.1107,86.1259,86.0499,86.0803,12517.0
2019-01-25 12:25:00,113.21,113.33,113.17,113.23,16614.0,86.0879,86.1791,86.0575,86.1031,16614.0
2019-01-25 12:30:00,113.25,113.28,113.21,113.21,15622.0,86.1183,86.1411,86.0879,86.0879,15622.0
2019-01-25 12:35:00,113.2,113.34,113.12,113.15,17334.0,86.0803,86.1867,86.0195,86.0423,17334.0
2019-01-25 12:40:00,113.12,113.15,113.01,113.05,9196.0,86.0195,86.0423,85.9358,85.9662,9196.0
2019-01-25 12:45:00,113.08,113.11,112.91,113.02,12927.0,85.989,86.0118,85.8598,85.9434,12927.0
2019-01-25 12:50:00,113.06,113.1,112.96,112.96,6867.0,85.9738,86.0042,85.8978,85.8978,6867.0
2019-01-25 12:55:00,112.94,112.95,112.87,112.93,9175.0,85.8826,85.8902,85.8293,85.875,9175.0
2019-01-25 13:00:00,112.92,113.01,112.89,112.99,12820.0,85.8674,85.9358,85.8446,85.9206,12820.0
2019-01-25 13:05:00,112.98,113.01,112.94,112.98,6424.0,85.913,85.9358,85.8826,85.913,6424.0
2019-01-25 13:10:00,113.0,113.0,112.88,112.97,14901.0,85.9282,85.9282,85.837,85.9054,14901.0
2019-01-25 13:15:00,112.96,113.07,112.89,113.03,18023.0,85.8978,85.9814,85.8446,85.951,18023.0
2019-01-25 13:20:00,113.0,113.2,113.0,113.16,27240.0,85.9282,86.0803,85.9282,86.0499,27240.0
2019-01-25 13:25:00,113.2,113.32,113.16,113.27,13737.0,86.0803,86.1715,86.0499,86.1335,13737.0
2019-01-25 13:30:00,113.28,113.3,113.24,113.3,10115.0,86.1411,86.1563,86.1107,86.1563,10115.0
2019-01-25 13:35:00,113.31,113.35,113.29,113.34,14370.0,86.1639,86.1944,86.1487,86.1867,14370.0
2019-01-25 13:40:00,113.31,113.36,113.23,113.25,11576.0,86.1639,86.202,86.1031,86.1183,11576.0
2019-01-25 13:45:00,113.25,113.31,113.22,113.3,18285.0,86.1183,86.1639,86.0955,86.1563,18285.0
2019-01-25 13:50:00,113.3,113.36,113.29,113.34,11177.0,86.1563,86.202,86.1487,86.1867,11177.0
2019-01-25 13:55:00,113.36,113.43,113.33,113.4,9641.0,86.202,86.2552,86.1791,86.2324,9641.0
2019-01-25 14:00:00,113.35,113.56,113.35,113.56,27448.0,86.1944,86.354,86.1944,86.354,27448.0
2019-01-25 14:05:00,113.58,113.63,113.44,113.55,14226.0,86.3692,86.4073,86.2628,86.3464,14226.0
2019-01-25 14:10:00,113.55,113.74,113.52,113.68,19776.0,86.3464,86.4909,86.3236,86.4453,19776.0
2019-01-25 14:15:00,113.65,113.68,113.56,113.68,24120.0,86.4225,86.4453,86.354,86.4453,24120.0
2019-01-25 14:20:00,113.7,113.78,113.63,113.76,8328.0,86.4605,86.5213,86.4073,86.5061,8328.0
2019-01-25 14:25:00,113.74,113.81,113.65,113.69,23357.0,86.4909,86.5441,86.4225,86.4529,23357.0
2019-01-25 14:30:00,113.7,113.7,113.47,113.54,10636.0,86.4605,86.4605,86.2856,86.3388,10636.0
2019-01-25 14:35:00,113.54,113.61,113.48,113.48,12828.0,86.3388,86.3921,86.2932,86.2932,12828.0
2019-01-25 14:40:00,113.46,113.56,113.46,113.56,10078.0,86.278,86.354,86.278,86.354,10078.0
2019-01-25 14:45:00,113.57,113.57,113.3,113.3,13992.0,86.3616,86.3616,86.1563,86.1563,13992.0
2019-01-25 14:50:00,113.3,113.5,113.3,113.49,11702.0,86.1563,86.3084,86.1563,86.3008,11702.0
2019-01-25 14:55:00,113.51,113.71,113.45,113.57,17857.0,86.316,86.4681,86.2704,86.3616,17857.0
2019-01-25 15:00:00,113.55,113.62,113.51,113.59,58259.0,86.3464,86.3997,86.316,86.3769,58259.0
2019-01-25 15:05:00,113.58,113.67,113.55,113.59,16176.0,86.3692,86.4377,86.3464,86.3769,16176.0
2019-01-25 15:10:00,113.58,113.62,113.53,113.6,19490.0,86.3692,86.3997,86.3312,86.3845,19490.0
2019-01-25 15:15:00,113.58,113.78,113.57,113.68,23236.0,86.3692,86.5213,86.3616,86.4453,23236.0
2019-01-25 15:20:00,113.68,113.72,113.45,113.46,25006.0,86.4453,86.4757,86.2704,86.278,25006.0
2019-01-25 15:25:00,113.44,113.44,113.2,113.27,16461.0,86.2628,86.2628,86.0803,86.1335,16461.0
2019-01-25 15:30:00,113.25,113.33,113.15,113.28,27698.0,86.1183,86.1791,86.0423,86.1411,27698.0
2019-01-25 15:35:00,113.28,113.36,113.22,113.33,22048.0,86.1411,86.202,86.0955,86.1791,22048.0
2019-01-25 15:40:00,113.34,113.47,113.29,113.46,32817.0,86.1867,86.2856,86.1487,86.278,32817.0
2019-01-25 15:45:00,113.5,113.65,113.5,113.61,35685.0,86.3084,86.4225,86.3084,86.3921,35685.0
2019-01-25 15:50:00,113.61,113.65,113.46,113.63,52213.0,86.3921,86.4225,86.278,86.4073,52213.0
2019-01-25 15:55:00,113.64,113.79,113.58,113.72,112866.0,86.4149,86.5289,86.3692,86.4757,112866.0
2019-01-28 09:30:00,113.69,113.69,112.75,113.1,35792.0,86.4529,86.4529,85.7381,86.0042,35792.0
2019-01-28 09:35:00,113.23,113.34,113.07,113.19,6489.0,86.1031,86.1867,85.9814,86.0727,6489.0
2019-01-28 09:40:00,113.08,113.33,113.08,113.17,12835.0,85.989,86.1791,85.989,86.0575,12835.0
2019-01-28 09:45:00,113.21,113.41,113.19,113.25,8081.0,86.0879,86.24,86.0727,86.1183,8081.0
2019-01-28 09:50:00,113.18,113.41,113.16,113.2,14453.0,86.0651,86.24,86.0499,86.0803,14453.0
2019-01-28 09:55:00,113.16,113.16,112.83,112.89,9689.0,86.0499,86.0499,85.7989,85.8446,9689.0
2019-01-28 10:00:00,112.8,113.0,112.78,112.8,10150.0,85.7761,85.9282,85.7609,85.7761,10150.0
2019-01-28 10:05:00,112.85,113.06,112.84,113.02,10785.0,85.8141,85.9738,85.8065,85.9434,10785.0
2019-01-28 10:10:00,113.02,113.1,112.94,113.06,10844.0,85.9434,86.0042,85.8826,85.9738,10844.0
2019-01-28 10:15:00,113.07,113.22,113.06,113.07,16242.0,85.9814,86.0955,85.9738,85.9814,16242.0
2019-01-28 10:20:00,113.11,113.23,113.01,113.07,20318.0,86.0118,86.1031,85.9358,85.9814,20318.0
2019-01-28 10:25:00,113.08,113.17,113.0,113.1,16794.0,85.989,86.0575,85.9282,86.0042,16794.0
2019-01-28 10:30:00,113.14,113.14,112.98,113.04,15805.0,86.0347,86.0347,85.913,85.9586,15805.0
2019-01-28 10:35:00,113.06,113.06,112.87,112.92,16170.0,85.9738,85.9738,85.8293,85.8674,16170.0
2019-01-28 10:40:00,112.94,113.1,112.94,113.03,23213.0,85.8826,86.0042,85.8826,85.951,23213.0
2019-01-28 10:45:00,113.03,113.08,112.83,112.89,10222.0,85.951,85.989,85.7989,85.8446,10222.0
2019-01-28 10:50:00,112.89,112.94,112.8,112.85,20198.0,85.8446,85.8826,85.7761,85.8141,20198.0
2019-01-28 10:55:00,112.89,112.99,112.82,112.93,18470.0,85.8446,85.9206,85.7913,85.875,18470.0
2019-01-28 11:00:00,112.93,113.19,112.93,113.15,17801.0,85.875,86.0727,85.875,86.0423,17801.0
2019-01-28 11:05:00,113.14,113.34,113.13,113.34,9509.0,86.0347,86.1867,86.0271,86.1867,9509.0
2019-01-28 11:10:00,113.32,113.54,113.26,113.51,12257.0,86.1715,86.3388,86.1259,86.316,12257.0
2019-01-28 11:15:00,113.45,113.48,113.27,113.3,10401.0,86.2704,86.2932,86.1335,86.1563,10401.0
2019-01-28 11:20:00,113.3,113.42,113.27,113.3,9041.0,86.1563,86.2476,86.1335,86.1563,9041.0
2019-01-28 11:25:00,113.3,113.44,113.28,113.35,6675.0,86.1563,86.2628,86.1411,86.1944,6675.0
2019-01-28 11:30:00,113.36,113.51,113.36,113.43,14559.0,86.202,86.316,86.202,86.2552,14559.0
2019-01-28 11:35:00,113.45,113.5,113.4,113.46,9323.0,86.2704,86.3084,86.2324,86.278,9323.0
2019-01-28 11:40:00,113.46,113.5,113.39,113.48,9599.0,86.278,86.3084,86.2248,86.2932,9599.0
2019-01-28 11:45:00,113.48,113.52,113.36,113.39,13636.0,86.2932,86.3236,86.202,86.2248,13636.0
2019-01-28 11:50:00,113.4,113.81,113.39,113.79,20795.0,86.2324,86.5441,86.2248,86.5289,20795.0
2019-01-28 11:55:00,113.81,114.01,113.77,113.86,17014.0,86.5441,86.6962,86.5137,86.5822,17014.0
2019-01-28 12:00:00,113.84,114.0,113.83,113.92,11359.0,86.567,86.6886,86.5594,86.6278,11359.0
2019-01-28 12:05:00,113.91,114.15,113.91,114.12,10793.0,86.6202,86.8027,86.6202,86.7799,10793.0
2019-01-28 12:10:00,114.12,114.16,114.03,114.09,10264.0,86.7799,86.8103,86.7114,86.7571,10264.0
2019-01-28 12:15:00,114.12,114.31,114.11,114.11,13644.0,86.7799,86.9244,86.7723,86.7723,13644.0
2019-01-28 12:20:00,114.1,114.22,114.01,114.04,5689.0,86.7647,86.8559,86.6962,86.719,5689.0
2019-01-28 12:25:00,114.07,114.12,114.04,114.09,8179.0,86.7419,86.7799,86.719,86.7571,8179.0
2019-01-28 12:30:00,114.07,114.1,113.94,114.06,10028.0,86.7419,86.7647,86.643,86.7343,10028.0
2019-01-28 12:35:00,114.06,114.06,113.96,114.0,6527.0,86.7343,86.7343,86.6582,86.6886,6527.0
2019-01-28 12:40:00,114.0,114.01,113.93,113.96,8031.0,86.6886,86.6962,86.6354,86.6582,8031.0
2019-01-28 12:45:00,113.98,114.03,113.94,113.98,13427.0,86.6734,86.7114,86.643,86.6734,13427.0
2019-01-28 12:50:00,113.98,114.08,113.97,114.05,8904.0,86.6734,86.7495,86.6658,86.7266,8904.0
2019-01-28 12:55:00,114.03,114.05,113.88,113.88,11454.0,86.7114,86.7266,86.5974,86.5974,11454.0
2019-01-28 13:00:00,113.92,113.96,113.9,113.92,6200.0,86.6278,86.6582,86.6126,86.6278,6200.0
2019-01-28 13:05:00,113.91,113.97,113.84,113.85,5473.0,86.6202,86.6658,86.567,86.5746,5473.0
2019-01-28 13:10:00,113.89,113.99,113.85,113.85,10599.0,86.605,86.681,86.5746,86.5746,10599.0
2019-01-28 13:15:00,113.83,113.9,113.79,113.79,17300.0,86.5594,86.6126,86.5289,86.5289,17300.0
2019-01-28 13:20:00,113.81,113.89,113.78,113.83,11023.0,86.5441,86.605,86.5213,86.5594,11023.0
2019-01-28 13:25:00,113.82,114.04,113.81,114.04,26491.0,86.5518,86.719,86.5441,86.719,26491.0
2019-01-28 13:30:00,114.04,114.41,114.04,114.41,18687.0,86.719,87.0004,86.719,87.0004,18687.0
2019-01-28 13:35:00,114.38,114.52,114.33,114.48,66526.0,86.9776,87.0841,86.9396,87.0536,66526.0
2019-01-28 13:40:00,114.48,114.54,114.32,114.39,23751.0,87.0536,87.0993,86.932,86.9852,23751.0
2019-01-28 13:45:00,114.39,114.46,114.35,114.35,12717.0,86.9852,87.0384,86.9548,86.9548,12717.0
2019-01-28 13:50:00,114.35,114.43,114.31,114.36,9077.0,86.9548,87.0156,86.9244,86.9624,9077.0
2019-01-28 13:55:00,114.37,114.42,114.25,114.28,12279.0,86.97,87.008,86.8787,86.9015,12279.0
2019-01-28 14:00:00,114.3,114.36,114.19,114.19,8129.0,86.9168,86.9624,86.8331,86.8331,8129.0
2019-01-28 14:05:00,114.2,114.23,114.09,114.16,9066.0,86.8407,86.8635,86.7571,86.8103,9066.0
2019-01-28 14:10:00,114.15,114.19,114.14,114.17,7610.0,86.8027,86.8331,86.7951,86.8179,7610.0
2019-01-28 14:15:00,114.17,114.21,114.04,114.1,14513.0,86.8179,86.8483,86.719,86.7647,14513.0
2019-01-28 14:20:00,114.1,114.14,114.09,114.1,7739.0,86.7647,86.7951,86.7571,86.7647,7739.0
2019-01-28 14:25:00,114.11,114.23,114.11,114.2,18127.0,86.7723,86.8635,86.7723,86.8407,18127.0
2019-01-28 14:30:00,114.25,114.25,114.19,114.22,10511.0,86.8787,86.8787,86.8331,86.8559,10511.0
2019-01-28 14:35:00,114.23,114.36,114.21,114.36,29855.0,86.8635,86.9624,86.8483,86.9624,29855.0
2019-01-28 14:40:00,114.34,114.46,114.32,114.42,13688.0,86.9472,87.0384,86.932,87.008,13688.0
2019-01-28 14:45:00,114.42,114.5,114.42,114.49,27205.0,87.008,87.0688,87.008,87.0612,27205.0
2019-01-28 14:50:00,114.47,114.56,114.47,114.51,11660.0,87.046,87.1145,87.046,87.0764,11660.0
2019-01-28 14:55:00,114.55,114.59,114.45,114.48,8055.0,87.1069,87.1373,87.0308,87.0536,8055.0
2019-01-28 15:00:00,114.49,114.54,114.4,114.49,29761.0,87.0612,87.0993,86.9928,87.0612,29761.0
2019-01-28 15:05:00,114.48,114.48,114.34,114.43,13811.0,87.0536,87.0536,86.9472,87.0156,13811.0
2019-01-28 15:10:00,114.43,114.46,114.39,114.43,12022.0,87.0156,87.0384,86.9852,87.0156,12022.0
2019-01-28 15:15:00,114.43,114.56,114.41,114.5,93772.0,87.0156,87.1145,87.0004,87.0688,93772.0
2019-01-28 15:20:00,114.5,114.57,114.46,114.48,9713.0,87.0688,87.1221,87.0384,87.0536,9713.0
2019-01-28 15:25:00,114.48,114.57,114.39,114.48,73301.0,87.0536,87.1221,86.9852,87.0536,73301.0
2019-01-28 15:30:00,114.44,114.49,114.39,114.39,23973.0,87.0232,87.0612,86.9852,86.9852,23973.0
2019-01-28 15:35:00,114.4,114.41,114.33,114.35,32621.0,86.9928,87.0004,86.9396,86.9548,32621.0
2019-01-28 15:40:00,114.37,114.48,114.28,114.28,35538.0,86.97,87.0536,86.9015,86.9015,35538.0
2019-01-28 15:45:00,114.27,114.37,114.25,114.25,35783.0,86.8939,86.97,86.8787,86.8787,35783.0
2019-01-28 15:50:00,114.25,114.33,114.2,114.25,52257.0,86.8787,86.9396,86.8407,86.8787,52257.0
2019-01-28 15:55:00,114.26,114.41,114.26,114.37,135023.0,86.8863,87.0004,86.8863,86.97,135023.0
2019-01-29 09:30:00,114.05,114.83,114.04,114.53,49285.0,86.7266,87.3198,86.719,87.0917,49285.0
2019-01-29 09:35:00,114.63,114.71,114.27,114.4,51266.0,87.1677,87.2285,86.8939,86.9928,51266.0
2019-01-29 09:40:00,114.42,114.55,114.32,114.47,20895.0,87.008,87.1069,86.932,87.046,20895.0
2019-01-29 09:45:00,114.49,114.59,114.35,114.59,19513.0,87.0612,87.1373,86.9548,87.1373,19513.0
2019-01-29 09:50:00,114.56,114.58,114.48,114.55,10524.0,87.1145,87.1297,87.0536,87.1069,10524.0
2019-01-29 09:55:00,114.5,114.68,114.48,114.56,14321.0,87.0688,87.2057,87.0536,87.1145,14321.0
2019-01-29 10:00:00,114.62,114.68,114.52,114.56,8203.0,87.1601,87.2057,87.0841,87.1145,8203.0
2019-01-29 10:05:00,114.58,114.59,114.49,114.53,9512.0,87.1297,87.1373,87.0612,87.0917,9512.0
2019-01-29 10:10:00,114.5,114.54,114.39,114.43,28925.0,87.0688,87.0993,86.9852,87.0156,28925.0
2019-01-29 10:15:00,114.43,114.58,114.4,114.58,9300.0,87.0156,87.1297,86.9928,87.1297,9300.0
2019-01-29 10:20:00,114.59,114.6,114.5,114.52,21603.0,87.1373,87.1449,87.0688,87.0841,21603.0
2019-01-29 10:25:00,114.56,114.7,114.48,114.67,11229.0,87.1145,87.2209,87.0536,87.1981,11229.0
2019-01-29 10:30:00,114.69,114.74,114.61,114.71,12304.0,87.2133,87.2513,87.1525,87.2285,12304.0
2019-01-29 10:35:00,114.68,114.72,114.56,114.7,46349.0,87.2057,87.2361,87.1145,87.2209,46349.0
2019-01-29 10:40:00,114.67,114.72,114.53,114.53,12247.0,87.1981,87.2361,87.0917,87.0917,12247.0
2019-01-29 10:45:00,114.56,114.56,114.47,114.53,6279.0,87.1145,87.1145,87.046,87.0917,6279.0
2019-01-29 10:50:00,114.52,114.53,114.38,114.39,16080.0,87.0841,87.0917,86.9776,86.9852,16080.0
2019-01-29 10:55:00,114.37,114.39,114.27,114.34,8260.0,86.97,86.9852,86.8939,86.9472,8260.0
2019-01-29 11:00:00,114.33,114.45,114.31,114.44,17350.0,86.9396,87.0308,86.9244,87.0232,17350.0
2019-01-29 11:05:00,114.45,114.57,114.45,114.47,11804.0,87.0308,87.1221,87.0308,87.046,11804.0
2019-01-29 11:10:00,114.49,114.69,114.48,114.68,7616.0,87.0612,87.2133,87.0536,87.2057,7616.0
2019-01-29 11:15:00,114.69,114.7,114.53,114.6,32195.0,87.2133,87.2209,87.0917,87.1449,32195.0
2019-01-29 11:20:00,114.55,114.63,114.52,114.62,10390.0,87.1069,87.1677,87.0841,87.1601,10390.0
2019-01-29 11:25:00,114.58,114.58,114.43,114.48,7556.0,87.1297,87.1297,87.0156,87.0536,7556.0
2019-01-29 11:30:00,114.51,114.56,114.51,114.54,7431.0,87.0764,87.1145,87.0764,87.0993,7431.0
2019-01-29 11:35:00,114.53,114.65,114.49,114.52,16378.0,87.0917,87.1829,87.0612,87.0841,16378.0
2019-01-29 11:40:00,114.5,114.56,114.45,114.5,12338.0,87.0688,87.1145,87.0308,87.0688,12338.0
2019-01-29 11:45:00,114.5,114.65,114.47,114.65,6196.0,87.0688,87.1829,87.046,87.1829,6196.0
2019-01-29 11:50:00,114.65,114.65,114.56,114.58,7360.0,87.1829,87.1829,87.1145,87.1297,7360.0
2019-01-29 11:55:00,114.55,114.6,114.53,114.57,4943.0,87.1069,87.1449,87.0917,87.1221,4943.0
2019-01-29 12:00:00,114.57,114.88,114.57,114.88,43531.0,87.1221,87.3578,87.1221,87.3578,43531.0
2019-01-29 12:05:00,114.89,114.91,114.64,114.66,7184.0,87.3654,87.3806,87.1753,87.1905,7184.0
2019-01-29 12:10:00,114.65,114.76,114.63,114.72,9717.0,87.1829,87.2666,87.1677,87.2361,9717.0
2019-01-29 12:15:00,114.73,114.73,114.64,114.64,10005.0,87.2437,87.2437,87.1753,87.1753,10005.0
2019-01-29 12:20:00,114.65,114.77,114.64,114.66,36244.0,87.1829,87.2742,87.1753,87.1905,36244.0
2019-01-29 12:25:00,114.65,114.65,114.54,114.59,10956.0,87.1829,87.1829,87.0993,87.1373,10956.0
2019-01-29 12:30:00,114.59,114.6,114.5,114.54,16289.0,87.1373,87.1449,87.0688,87.0993,16289.0
2019-01-29 12:35:00,114.54,114.58,114.53,114.58,8089.0,87.0993,87.1297,87.0917,87.1297,8089.0
2019-01-29 12:40:00,114.59,114.65,114.57,114.6,3500.0,87.1373,87.1829,87.1221,87.1449,3500.0
2019-01-29 12:45:00,114.59,114.59,114.52,114.56,34229.0,87.1373,87.1373,87.0841,87.1145,34229.0
2019-01-29 12:50:00,114.55,114.58,114.53,114.54,4489.0,87.1069,87.1297,87.0917,87.0993,4489.0
2019-01-29 12:55:00,114.54,114.57,114.52,114.56,7563.0,87.0993,87.1221,87.0841,87.1145,7563.0
2019-01-29 13:00:00,114.57,114.6,114.48,114.48,8979.0,87.1221,87.1449,87.0536,87.0536,8979.0
2019-01-29 13:05:00,114.47,114.52,114.45,114.48,5404.0,87.046,87.0841,87.0308,87.0536,5404.0
2019-01-29 13:10:00,114.49,114.55,114.43,114.44,6705.0,87.0612,87.1069,87.0156,87.0232,6705.0
2019-01-29 13:15:00,114.41,114.52,114.38,114.48,6723.0,87.0004,87.0841,86.9776,87.0536,6723.0
2019-01-29 13:20:00,114.49,114.49,114.42,114.48,5277.0,87.0612,87.0612,87.008,87.0536,5277.0
2019-01-29 13:25:00,114.49,114.64,114.48,114.63,20169.0,87.0612,87.1753,87.0536,87.1677,20169.0
2019-01-29 13:30:00,114.61,114.61,114.52,114.55,11153.0,87.1525,87.1525,87.0841,87.1069,11153.0
2019-01-29 13:35:00,114.57,114.67,114.55,114.66,28340.0,87.1221,87.1981,87.1069,87.1905,28340.0
2019-01-29 13:40:00,114.64,114.8,114.64,114.75,7492.0,87.1753,87.297,87.1753,87.2589,7492.0
2019-01-29 13:45:00,114.74,114.82,114.69,114.69,23956.0,87.2513,87.3122,87.2133,87.2133,23956.0
2019-01-29 13:50:00,114.71,114.82,114.67,114.76,31029.0,87.2285,87.3122,87.1981,87.2666,31029.0
2019-01-29 13:55:00,114.74,114.92,114.69,114.92,30678.0,87.2513,87.3882,87.2133,87.3882,30678.0
2019-01-29 14:00:00,114.91,114.91,114.79,114.86,14259.0,87.3806,87.3806,87.2894,87.3426,14259.0
2019-01-29 14:05:00,114.85,114.86,114.79,114.82,9566.0,87.335,87.3426,87.2894,87.3122,9566.0
2019-01-29 14:10:00,114.79,114.86,114.79,114.79,6605.0,87.2894,87.3426,87.2894,87.2894,6605.0
2019-01-29 14:15:00,114.79,114.82,114.73,114.73,16712.0,87.2894,87.3122,87.2437,87.2437,16712.0
2019-01-29 14:20:00,114.72,114.92,114.71,114.82,26750.0,87.2361,87.3882,87.2285,87.3122,26750.0
2019-01-29 14:25:00,114.85,114.88,114.81,114.85,4277.0,87.335,87.3578,87.3046,87.335,4277.0
2019-01-29 14:30:00,114.85,115.02,114.79,115.02,10004.0,87.335,87.4643,87.2894,87.4643,10004.0
2019-01-29 14:35:00,115.02,115.02,114.88,114.89,6466.0,87.4643,87.4643,87.3578,87.3654,6466.0
2019-01-29 14:40:00,114.87,114.88,114.75,114.8,20357.0,87.3502,87.3578,87.2589,87.297,20357.0
2019-01-29 14:45:00,114.8,114.81,114.71,114.74,11242.0,87.297,87.3046,87.2285,87.2513,11242.0
2019-01-29 14:50:00,114.73,114.75,114.65,114.65,11156.0,87.2437,87.2589,87.1829,87.1829,11156.0
2019-01-29 14:55:00,114.66,114.66,114.6,114.66,9826.0,87.1905,87.1905,87.1449,87.1905,9826.0
2019-01-29 15:00:00,114.66,114.72,114.59,114.66,11293.0,87.1905,87.2361,87.1373,87.1905,11293.0
2019-01-29 15:05:00,114.67,114.75,114.65,114.69,12989.0,87.1981,87.2589,87.1829,87.2133,12989.0
2019-01-29 15:10:00,114.69,114.8,114.68,114.73,15492.0,87.2133,87.297,87.2057,87.2437,15492.0
2019-01-29 15:15:00,114.73,114.82,114.73,114.8,13725.0,87.2437,87.3122,87.2437,87.297,13725.0
2019-01-29 15:20:00,114.81,114.89,114.8,114.87,20388.0,87.3046,87.3654,87.297,87.3502,20388.0
2019-01-29 15:25:00,114.87,114.94,114.84,114.92,40486.0,87.3502,87.4034,87.3274,87.3882,40486.0
2019-01-29 15:30:00,114.93,115.01,114.9,114.93,20719.0,87.3958,87.4567,87.373,87.3958,20719.0
2019-01-29 15:35:00,114.93,114.94,114.83,114.88,39066.0,87.3958,87.4034,87.3198,87.3578,39066.0
2019-01-29 15:40:00,114.89,114.97,114.89,114.95,17578.0,87.3654,87.4262,87.3654,87.411,17578.0
2019-01-29 15:45:00,114.95,114.97,114.82,114.91,34534.0,87.411,87.4262,87.3122,87.3806,34534.0
2019-01-29 15:50:00,114.92,114.96,114.84,114.96,31520.0,87.3882,87.4186,87.3274,87.4186,31520.0
2019-01-29 15:55:00,114.96,115.11,114.9,115.07,72471.0,87.4186,87.5327,87.373,87.5023,72471.0
2019-01-30 09:30:00,114.94,116.22,114.94,116.21,33123.0,87.4034,88.3768,87.4034,88.3692,33123.0
2019-01-30 09:35:00,116.1,116.12,115.25,115.33,20240.0,88.2855,88.3007,87.6392,87.7,20240.0
2019-01-30 09:40:00,115.35,115.58,115.27,115.27,87957.0,87.7152,87.8901,87.6544,87.6544,87957.0
2019-01-30 09:45:00,115.32,115.36,114.88,114.88,8707.0,87.6924,87.7228,87.3578,87.3578,8707.0
2019-01-30 09:50:00,114.97,115.17,114.87,115.06,11099.0,87.4262,87.5783,87.3502,87.4947,11099.0
2019-01-30 09:55:00,115.1,115.32,115.03,115.28,18263.0,87.5251,87.6924,87.4719,87.662,18263.0
2019-01-30 10:00:00,115.43,115.47,115.3,115.41,11690.0,87.776,87.8065,87.6772,87.7608,11690.0
2019-01-30 10:05:00,115.46,115.69,115.4,115.56,10136.0,87.7989,87.9737,87.7532,87.8749,10136.0
2019-01-30 10:10:00,115.55,115.78,115.54,115.64,13468.0,87.8673,88.0422,87.8597,87.9357,13468.0
2019-01-30 10:15:00,115.64,115.71,115.49,115.64,18528.0,87.9357,87.989,87.8217,87.9357,18528.0
2019-01-30 10:20:00,115.66,115.74,115.56,115.59,10912.0,87.9509,88.0118,87.8749,87.8977,10912.0
2019-01-30 10:25:00,115.59,115.73,115.55,115.73,9461.0,87.8977,88.0042,87.8673,88.0042,9461.0
2019-01-30 10:30:00,115.75,115.75,115.51,115.51,8934.0,88.0194,88.0194,87.8369,87.8369,8934.0
2019-01-30 10:35:00,115.55,115.55,115.43,115.45,7424.0,87.8673,87.8673,87.776,87.7912,7424.0
2019-01-30 10:40:00,115.46,115.82,115.43,115.79,38696.0,87.7989,88.0726,87.776,88.0498,38696.0
2019-01-30 10:45:00,115.79,115.85,115.67,115.8,11644.0,88.0498,88.0954,87.9585,88.0574,11644.0
2019-01-30 10:50:00,115.82,115.83,115.6,115.63,13346.0,88.0726,88.0802,87.9053,87.9281,13346.0
2019-01-30 10:55:00,115.64,115.7,115.61,115.68,8412.0,87.9357,87.9814,87.9129,87.9661,8412.0
2019-01-30 11:00:00,115.7,115.78,115.67,115.68,15899.0,87.9814,88.0422,87.9585,87.9661,15899.0
2019-01-30 11:05:00,115.66,115.71,115.58,115.62,31728.0,87.9509,87.989,87.8901,87.9205,31728.0
2019-01-30 11:10:00,115.61,115.66,115.57,115.59,12406.0,87.9129,87.9509,87.8825,87.8977,12406.0
2019-01-30 11:15:00,115.6,115.72,115.57,115.66,8260.0,87.9053,87.9966,87.8825,87.9509,8260.0
2019-01-30 11:20:00,115.66,115.71,115.64,115.66,7530.0,87.9509,87.989,87.9357,87.9509,7530.0
2019-01-30 11:25:00,115.69,115.71,115.63,115.69,53072.0,87.9737,87.989,87.9281,87.9737,53072.0
2019-01-30 11:30:00,115.69,115.74,115.65,115.69,10360.0,87.9737,88.0118,87.9433,87.9737,10360.0
2019-01-30 11:35:00,115.7,115.7,115.6,115.68,10402.0,87.9814,87.9814,87.9053,87.9661,10402.0
2019-01-30 11:40:00,115.68,115.72,115.57,115.61,17950.0,87.9661,87.9966,87.8825,87.9129,17950.0
2019-01-30 11:45:00,115.6,115.6,115.52,115.52,9765.0,87.9053,87.9053,87.8445,87.8445,9765.0
2019-01-30 11:50:00,115.53,115.74,115.53,115.69,14984.0,87.8521,88.0118,87.8521,87.9737,14984.0
2019-01-30 11:55:00,115.68,115.8,115.67,115.71,12213.0,87.9661,88.0574,87.9585,87.989,12213.0
2019-01-30 12:00:00,115.72,115.95,115.72,115.95,5910.0,87.9966,88.1715,87.9966,88.1715,5910.0
2019-01-30 12:05:00,115.92,116.02,115.89,115.94,10011.0,88.1486,88.2247,88.1258,88.1639,10011.0
2019-01-30 12:10:00,115.94,115.94,115.81,115.83,5164.0,88.1639,88.1639,88.065,88.0802,5164.0
2019-01-30 12:15:00,115.82,115.89,115.75,115.78,11647.0,88.0726,88.1258,88.0194,88.0422,11647.0
2019-01-30 12:20:00,115.77,115.79,115.68,115.7,11965.0,88.0346,88.0498,87.9661,87.9814,11965.0
2019-01-30 12:25:00,115.72,115.75,115.65,115.73,7342.0,87.9966,88.0194,87.9433,88.0042,7342.0
2019-01-30 12:30:00,115.73,115.77,115.67,115.68,15286.0,88.0042,88.0346,87.9585,87.9661,15286.0
2019-01-30 12:35:00,115.67,115.79,115.59,115.67,22446.0,87.9585,88.0498,87.8977,87.9585,22446.0
2019-01-30 12:40:00,115.67,115.81,115.65,115.66,16307.0,87.9585,88.065,87.9433,87.9509,16307.0
2019-01-30 12:45:00,115.64,115.69,115.62,115.67,11972.0,87.9357,87.9737,87.9205,87.9585,11972.0
2019-01-30 12:50:00,115.69,115.73,115.65,115.66,12574.0,87.9737,88.0042,87.9433,87.9509,12574.0
2019-01-30 12:55:00,115.66,115.67,115.55,115.57,10554.0,87.9509,87.9585,87.8673,87.8825,10554.0
2019-01-30 13:00:00,115.57,115.6,115.51,115.52,12393.0,87.8825,87.9053,87.8369,87.8445,12393.0
2019-01-30 13:05:00,115.53,115.58,115.5,115.55,6495.0,87.8521,87.8901,87.8293,87.8673,6495.0
2019-01-30 13:10:00,115.57,115.63,115.53,115.58,14360.0,87.8825,87.9281,87.8521,87.8901,14360.0
2019-01-30 13:15:00,115.57,115.59,115.44,115.5,13504.0,87.8825,87.8977,87.7836,87.8293,13504.0
2019-01-30 13:20:00,115.51,115.58,115.45,115.58,20139.0,87.8369,87.8901,87.7912,87.8901,20139.0
2019-01-30 13:25:00,115.57,115.58,115.37,115.37,50959.0,87.8825,87.8901,87.7304,87.7304,50959.0
2019-01-30 13:30:00,115.36,115.4,115.3,115.3,13037.0,87.7228,87.7532,87.6772,87.6772,13037.0
2019-01-30 13:35:00,115.31,115.47,115.29,115.43,10410.0,87.6848,87.8065,87.6696,87.776,10410.0
2019-01-30 13:40:00,115.43,115.45,115.38,115.43,7756.0,87.776,87.7912,87.738,87.776,7756.0
2019-01-30 13:45:00,115.4,115.4,115.18,115.18,8699.0,87.7532,87.7532,87.5859,87.5859,8699.0
2019-01-30 13:50:00,115.18,115.27,115.17,115.25,34318.0,87.5859,87.6544,87.5783,87.6392,34318.0
2019-01-30 13:55:00,115.24,115.31,115.22,115.3,30640.0,87.6316,87.6848,87.6163,87.6772,30640.0
2019-01-30 14:00:00,115.26,115.99,115.25,115.99,37209.0,87.6468,88.2019,87.6392,88.2019,37209.0
2019-01-30 14:05:00,115.98,115.99,115.65,115.68,27914.0,88.1943,88.2019,87.9433,87.9661,27914.0
2019-01-30 14:10:00,115.71,115.89,115.64,115.86,10637.0,87.989,88.1258,87.9357,88.103,10637.0
2019-01-30 14:15:00,115.84,115.98,115.73,115.97,16808.0,88.0878,88.1943,88.0042,88.1867,16808.0
2019-01-30 14:20:00,115.97,116.06,115.92,115.96,43209.0,88.1867,88.2551,88.1486,88.1791,43209.0
2019-01-30 14:25:00,115.94,115.99,115.64,115.64,13030.0,88.1639,88.2019,87.9357,87.9357,13030.0
2019-01-30 14:30:00,115.64,115.71,115.56,115.61,10248.0,87.9357,87.989,87.8749,87.9129,10248.0
2019-01-30 14:35:00,115.63,115.7,115.56,115.62,7626.0,87.9281,87.9814,87.8749,87.9205,7626.0
2019-01-30 14:40:00,115.63,115.69,115.56,115.69,11341.0,87.9281,87.9737,87.8749,87.9737,11341.0
2019-01-30 14:45:00,115.69,115.9,115.64,115.81,39131.0,87.9737,88.1334,87.9357,88.065,39131.0
2019-01-30 14:50:00,115.79,116.02,115.73,115.99,64683.0,88.0498,88.2247,88.0042,88.2019,64683.0
2019-01-30 14:55:00,116.0,116.28,115.98,116.27,22873.0,88.2095,88.4224,88.1943,88.4148,22873.0
2019-01-30 15:00:00,116.27,116.27,115.85,115.91,68647.0,88.4148,88.4148,88.0954,88.141,68647.0
2019-01-30 15:05:00,115.91,115.92,115.7,115.7,27359.0,88.141,88.1486,87.9814,87.9814,27359.0
2019-01-30 15:10:00,115.68,115.77,115.53,115.77,35768.0,87.9661,88.0346,87.8521,88.0346,35768.0
2019-01-30 15:15:00,115.75,115.81,115.58,115.67,30130.0,88.0194,88.065,87.8901,87.9585,30130.0
2019-01-30 15:20:00,115.68,115.71,115.45,115.46,24099.0,87.9661,87.989,87.7912,87.7989,24099.0
2019-01-30 15:25:00,115.45,115.53,115.39,115.41,28268.0,87.7912,87.8521,87.7456,87.7608,28268.0
2019-01-30 15:30:00,115.42,115.53,115.35,115.4,27930.0,87.7684,87.8521,87.7152,87.7532,27930.0
2019-01-30 15:35:00,115.41,115.54,115.38,115.49,46458.0,87.7608,87.8597,87.738,87.8217,46458.0
2019-01-30 15:40:00,115.48,115.55,115.35,115.51,56225.0,87.8141,87.8673,87.7152,87.8369,56225.0
2019-01-30 15:45:00,115.51,115.61,115.46,115.5,38700.0,87.8369,87.9129,87.7989,87.8293,38700.0
2019-01-30 15:50:00,115.49,115.5,115.35,115.42,56561.0,87.8217,87.8293,87.7152,87.7684,56561.0
2019-01-30 15:55:00,115.42,115.65,115.42,115.48,110805.0,87.7684,87.9433,87.7684,87.8141,110805.0
2019-01-31 09:30:00,115.47,115.47,114.66,114.79,26209.0,87.8065,87.8065,87.1905,87.2894,26209.0
2019-01-31 09:35:00,114.79,115.19,114.26,115.06,19333.0,87.2894,87.5935,86.8863,87.4947,19333.0
2019-01-31 09:40:00,115.06,115.29,114.74,115.1,51901.0,87.4947,87.6696,87.2513,87.5251,51901.0
2019-01-31 09:45:00,115.15,115.19,114.89,115.0,27673.0,87.5631,87.5935,87.3654,87.4491,27673.0
2019-01-31 09:50:00,114.96,115.0,114.78,114.81,11634.0,87.4186,87.4491,87.2818,87.3046,11634.0
2019-01-31 09:55:00,114.83,114.94,114.69,114.94,30776.0,87.3198,87.4034,87.2133,87.4034,30776.0
2019-01-31 10:00:00,115.02,115.29,114.92,115.2,47733.0,87.4643,87.6696,87.3882,87.6011,47733.0
2019-01-31 10:05:00,115.12,115.46,115.06,115.42,13490.0,87.5403,87.7989,87.4947,87.7684,13490.0
2019-01-31 10:10:00,115.45,115.48,115.1,115.25,34283.0,87.7912,87.8141,87.5251,87.6392,34283.0
2019-01-31 10:15:00,115.2,115.34,115.16,115.19,15018.0,87.6011,87.7076,87.5707,87.5935,15018.0
2019-01-31 10:20:00,115.17,115.17,114.9,114.95,23463.0,87.5783,87.5783,87.373,87.411,23463.0
2019-01-31 10:25:00,114.93,115.03,114.89,115.01,19316.0,87.3958,87.4719,87.3654,87.4567,19316.0
2019-01-31 10:30:00,115.06,115.11,114.96,115.05,26349.0,87.4947,87.5327,87.4186,87.4871,26349.0
2019-01-31 10:35:00,115.06,115.13,114.98,115.11,33632.0,87.4947,87.5479,87.4338,87.5327,33632.0
2019-01-31 10:40:00,115.12,115.18,115.03,115.13,23570.0,87.5403,87.5859,87.4719,87.5479,23570.0
2019-01-31 10:45:00,115.14,115.15,114.9,114.92,24433.0,87.5555,87.5631,87.373,87.3882,24433.0
2019-01-31 10:50:00,114.95,115.04,114.88,114.93,22826.0,87.411,87.4795,87.3578,87.3958,22826.0
2019-01-31 10:55:00,114.93,115.0,114.77,114.78,15215.0,87.3958,87.4491,87.2742,87.2818,15215.0
2019-01-31 11:00:00,114.78,114.94,114.75,114.84,14153.0,87.2818,87.4034,87.2589,87.3274,14153.0
2019-01-31 11:05:00,114.81,114.97,114.71,114.95,18237.0,87.3046,87.4262,87.2285,87.411,18237.0
2019-01-31 11:10:00,114.98,115.04,114.92,115.01,38050.0,87.4338,87.4795,87.3882,87.4567,38050.0
2019-01-31 11:15:00,114.98,115.1,114.94,115.07,11506.0,87.4338,87.5251,87.4034,87.5023,11506.0
2019-01-31 11:20:00,115.1,115.22,115.07,115.19,17516.0,87.5251,87.6163,87.5023,87.5935,17516.0
2019-01-31 11:25:00,115.17,115.35,115.16,115.22,17216.0,87.5783,87.7152,87.5707,87.6163,17216.0
2019-01-31 11:30:00,115.25,115.55,115.24,115.47,26706.0,87.6392,87.8673,87.6316,87.8065,26706.0
2019-01-31 11:35:00,115.53,115.56,115.33,115.47,23934.0,87.8521,87.8749,87.7,87.8065,23934.0
2019-01-31 11:40:00,115.48,115.57,115.4,115.47,14381.0,87.8141,87.8825,87.7532,87.8065,14381.0
2019-01-31 11:45:00,115.46,115.62,115.45,115.62,10550.0,87.7989,87.9205,87.7912,87.9205,10550.0
2019-01-31 11:50:00,115.63,115.69,115.53,115.6,14367.0,87.9281,87.9737,87.8521,87.9053,14367.0
2019-01-31 11:55:00,115.62,115.65,115.48,115.54,9462.0,87.9205,87.9433,87.8141,87.8597,9462.0
2019-01-31 12:00:00,115.57,115.62,115.41,115.41,9375.0,87.8825,87.9205,87.7608,87.7608,9375.0
2019-01-31 12:05:00,115.42,115.62,115.38,115.62,11053.0,87.7684,87.9205,87.738,87.9205,11053.0
2019-01-31 12:10:00,115.61,115.65,115.48,115.64,9741.0,87.9129,87.9433,87.8141,87.9357,9741.0
2019-01-31 12:15:00,115.62,115.72,115.59,115.68,9383.0,87.9205,87.9966,87.8977,87.9661,9383.0
2019-01-31 12:20:00,115.65,115.65,115.45,115.57,13077.0,87.9433,87.9433,87.7912,87.8825,13077.0
2019-01-31 12:25:00,115.59,115.63,115.53,115.59,11128.0,87.8977,87.9281,87.8521,87.8977,11128.0
2019-01-31 12:30:00,115.59,115.7,115.58,115.67,13707.0,87.8977,87.9814,87.8901,87.9585,13707.0
2019-01-31 12:35:00,115.71,115.72,115.61,115.64,7752.0,87.989,87.9966,87.9129,87.9357,7752.0
2019-01-31 12:40:00,115.62,115.72,115.55,115.55,10208.0,87.9205,87.9966,87.8673,87.8673,10208.0
2019-01-31 12:45:00,115.56,115.61,115.53,115.61,25407.0,87.8749,87.9129,87.8521,87.9129,25407.0
2019-01-31 12:50:00,115.6,115.74,115.58,115.73,11770.0,87.9053,88.0118,87.8901,88.0042,11770.0
2019-01-31 12:55:00,115.74,115.77,115.66,115.75,8730.0,88.0118,88.0346,87.9509,88.0194,8730.0
2019-01-31 13:00:00,115.73,116.06,115.73,116.01,25077.0,88.0042,88.2551,88.0042,88.2171,25077.0
2019-01-31 13:05:00,116.02,116.04,115.92,115.99,15683.0,88.2247,88.2399,88.1486,88.2019,15683.0
2019-01-31 13:10:00,115.97,116.02,115.9,116.01,13067.0,88.1867,88.2247,88.1334,88.2171,13067.0
2019-01-31 13:15:00,116.01,116.19,115.97,116.1,8732.0,88.2171,88.354,88.1867,88.2855,8732.0
2019-01-31 13:20:00,116.06,116.26,116.03,116.26,9841.0,88.2551,88.4072,88.2323,88.4072,9841.0
2019-01-31 13:25:00,116.26,116.26,116.01,116.06,10147.0,88.4072,88.4072,88.2171,88.2551,10147.0
2019-01-31 13:30:00,116.1,116.2,116.04,116.05,19583.0,88.2855,88.3616,88.2399,88.2475,19583.0
2019-01-31 13:35:00,116.08,116.31,116.08,116.31,14427.0,88.2703,88.4452,88.2703,88.4452,14427.0
2019-01-31 13:40:00,116.29,116.35,116.17,116.26,10421.0,88.43,88.4756,88.3388,88.4072,10421.0
2019-01-31 13:45:00,116.22,116.22,116.07,116.12,10488.0,88.3768,88.3768,88.2627,88.3007,10488.0
2019-01-31 13:50:00,116.12,116.22,116.09,116.14,5146.0,88.3007,88.3768,88.2779,88.3159,5146.0
2019-01-31 13:55:00,116.13,116.14,115.95,115.95,6262.0,88.3083,88.3159,88.1715,88.1715,6262.0
2019-01-31 14:00:00,115.98,116.09,115.95,116.09,14107.0,88.1943,88.2779,88.1715,88.2779,14107.0
2019-01-31 14:05:00,116.07,116.15,116.05,116.11,17757.0,88.2627,88.3235,88.2475,88.2931,17757.0
2019-01-31 14:10:00,116.1,116.12,116.01,116.04,7800.0,88.2855,88.3007,88.2171,88.2399,7800.0
2019-01-31 14:15:00,116.02,116.04,115.95,115.99,12822.0,88.2247,88.2399,88.1715,88.2019,12822.0
2019-01-31 14:20:00,115.99,116.15,115.94,116.15,20631.0,88.2019,88.3235,88.1639,88.3235,20631.0
2019-01-31 14:25:00,116.17,116.17,116.06,116.09,7330.0,88.3388,88.3388,88.2551,88.2779,7330.0
2019-01-31 14:30:00,116.09,116.11,115.99,115.99,10887.0,88.2779,88.2931,88.2019,88.2019,10887.0
2019-01-31 14:35:00,116.01,116.13,116.0,116.1,15607.0,88.2171,88.3083,88.2095,88.2855,15607.0
2019-01-31 14:40:00,116.11,116.15,116.06,116.14,16560.0,88.2931,88.3235,88.2551,88.3159,16560.0
2019-01-31 14:45:00,116.14,116.16,116.06,116.14,9238.0,88.3159,88.3311,88.2551,88.3159,9238.0
2019-01-31 14:50:00,116.14,116.24,116.12,116.22,12683.0,88.3159,88.392,88.3007,88.3768,12683.0
2019-01-31 14:55:00,116.22,116.31,116.2,116.23,12668.0,88.3768,88.4452,88.3616,88.3844,12668.0
2019-01-31 15:00:00,116.24,116.28,116.19,116.21,13013.0,88.392,88.4224,88.354,88.3692,13013.0
2019-01-31 15:05:00,116.19,116.19,116.05,116.06,14351.0,88.354,88.354,88.2475,88.2551,14351.0
2019-01-31 15:10:00,116.06,116.07,116.0,116.01,14392.0,88.2551,88.2627,88.2095,88.2171,14392.0
2019-01-31 15:15:00,116.0,116.07,115.97,115.98,34428.0,88.2095,88.2627,88.1867,88.1943,34428.0
2019-01-31 15:20:00,115.98,116.11,115.98,116.1,23774.0,88.1943,88.2931,88.1943,88.2855,23774.0
2019-01-31 15:25:00,116.08,116.13,116.0,116.12,43183.0,88.2703,88.3083,88.2095,88.3007,43183.0
2019-01-31 15:30:00,116.13,116.28,116.07,116.21,56018.0,88.3083,88.4224,88.2627,88.3692,56018.0
2019-01-31 15:35:00,116.2,116.25,116.06,116.25,23361.0,88.3616,88.3996,88.2551,88.3996,23361.0
2019-01-31 15:40:00,116.26,116.47,116.23,116.28,31347.0,88.4072,88.5669,88.3844,88.4224,31347.0
2019-01-31 15:45:00,116.28,116.54,116.26,116.5,47291.0,88.4224,88.6201,88.4072,88.5897,47291.0
2019-01-31 15:50:00,116.51,116.75,116.5,116.73,63002.0,88.5973,88.7798,88.5897,88.7646,63002.0
2019-01-31 15:55:00,116.73,117.2,116.72,117.04,254193.0,88.7646,89.122,88.757,89.0003,254193.0
2019-02-01 09:30:00,117.22,117.27,116.84,116.92,48240.0,89.1372,89.1752,88.8482,88.9091,48240.0
2019-02-01 09:35:00,116.8,116.84,116.4,116.45,19893.0,88.8178,88.8482,88.5137,88.5517,19893.0
2019-02-01 09:40:00,116.43,116.63,116.16,116.3,18009.0,88.5365,88.6886,88.3311,88.4376,18009.0
2019-02-01 09:45:00,116.35,116.52,116.2,116.2,24341.0,88.4756,88.6049,88.3616,88.3616,24341.0
2019-02-01 09:50:00,116.2,116.25,116.08,116.11,14840.0,88.3616,88.3996,88.2703,88.2931,14840.0
2019-02-01 09:55:00,116.13,116.3,116.04,116.05,15585.0,88.3083,88.4376,88.2399,88.2475,15585.0
2019-02-01 10:00:00,116.12,116.42,116.1,116.22,12227.0,88.3007,88.5289,88.2855,88.3768,12227.0
2019-02-01 10:05:00,116.25,116.3,116.18,116.26,5988.0,88.3996,88.4376,88.3464,88.4072,5988.0
2019-02-01 10:10:00,116.23,116.32,115.98,116.17,17754.0,88.3844,88.4528,88.1943,88.3388,17754.0
2019-02-01 10:15:00,116.14,116.25,116.02,116.15,12846.0,88.3159,88.3996,88.2247,88.3235,12846.0
2019-02-01 10:20:00,116.2,116.38,116.16,116.37,15072.0,88.3616,88.4984,88.3311,88.4908,15072.0
2019-02-01 10:25:00,116.38,116.39,116.26,116.33,17066.0,88.4984,88.506,88.4072,88.4604,17066.0
2019-02-01 10:30:00,116.32,116.37,116.22,116.28,6838.0,88.4528,88.4908,88.3768,88.4224,6838.0
2019-02-01 10:35:00,116.24,116.25,115.94,115.94,9913.0,88.392,88.3996,88.1639,88.1639,9913.0
2019-02-01 10:40:00,115.94,115.98,115.69,115.7,11139.0,88.1639,88.1943,87.9737,87.9814,11139.0
2019-02-01 10:45:00,115.78,115.78,115.49,115.54,57118.0,88.0422,88.0422,87.8217,87.8597,57118.0
2019-02-01 10:50:00,115.55,115.76,115.55,115.56,9147.0,87.8673,88.027,87.8673,87.8749,9147.0
2019-02-01 10:55:00,115.58,115.61,115.35,115.35,11983.0,87.8901,87.9129,87.7152,87.7152,11983.0
2019-02-01 11:00:00,115.35,115.38,115.22,115.34,6123.0,87.7152,87.738,87.6163,87.7076,6123.0
2019-02-01 11:05:00,115.29,115.3,115.11,115.27,7270.0,87.6696,87.6772,87.5327,87.6544,7270.0
2019-02-01 11:10:00,115.28,115.28,115.0,115.06,15025.0,87.662,87.662,87.4491,87.4947,15025.0
2019-02-01 11:15:00,115.0,115.03,114.86,115.01,17254.0,87.4491,87.4719,87.3426,87.4567,17254.0
2019-02-01 11:20:00,115.01,115.16,115.01,115.12,12066.0,87.4567,87.5707,87.4567,87.5403,12066.0
2019-02-01 11:25:00,115.1,115.11,115.01,115.03,11690.0,87.5251,87.5327,87.4567,87.4719,11690.0
2019-02-01 11:30:00,115.03,115.16,115.02,115.09,27078.0,87.4719,87.5707,87.4643,87.5175,27078.0
2019-02-01 11:35:00,115.11,115.32,115.06,115.3,23869.0,87.5327,87.6924,87.4947,87.6772,23869.0
2019-02-01 11:40:00,115.32,115.52,115.26,115.52,15177.0,87.6924,87.8445,87.6468,87.8445,15177.0
2019-02-01 11:45:00,115.53,115.76,115.52,115.73,19866.0,87.8521,88.027,87.8445,88.0042,19866.0
2019-02-01 11:50:00,115.73,116.0,115.65,116.0,18092.0,88.0042,88.2095,87.9433,88.2095,18092.0
2019-02-01 11:55:00,115.98,116.08,115.94,116.01,28264.0,88.1943,88.2703,88.1639,88.2171,28264.0
2019-02-01 12:00:00,116.05,116.09,115.85,116.05,16190.0,88.2475,88.2779,88.0954,88.2475,16190.0
2019-02-01 12:05:00,116.1,116.1,115.97,115.99,12817.0,88.2855,88.2855,88.1867,88.2019,12817.0
2019-02-01 12:10:00,116.01,116.14,115.97,116.02,25544.0,88.2171,88.3159,88.1867,88.2247,25544.0
2019-02-01 12:15:00,116.0,116.1,115.99,116.0,38527.0,88.2095,88.2855,88.2019,88.2095,38527.0
2019-02-01 12:20:00,116.01,116.01,115.67,115.71,21471.0,88.2171,88.2171,87.9585,87.989,21471.0
2019-02-01 12:25:00,115.69,115.76,115.64,115.66,8503.0,87.9737,88.027,87.9357,87.9509,8503.0
2019-02-01 12:30:00,115.69,115.88,115.68,115.76,6666.0,87.9737,88.1182,87.9661,88.027,6666.0
2019-02-01 12:35:00,115.77,115.83,115.7,115.77,8389.0,88.0346,88.0802,87.9814,88.0346,8389.0
2019-02-01 12:40:00,115.74,116.0,115.72,115.86,20877.0,88.0118,88.2095,87.9966,88.103,20877.0
2019-02-01 12:45:00,115.9,116.0,115.78,115.97,43613.0,88.1334,88.2095,88.0422,88.1867,43613.0
2019-02-01 12:50:00,115.98,115.99,115.78,115.94,18058.0,88.1943,88.2019,88.0422,88.1639,18058.0
2019-02-01 12:55:00,115.95,115.99,115.87,115.9,8598.0,88.1715,88.2019,88.1106,88.1334,8598.0
2019-02-01 13:00:00,115.9,115.97,115.84,115.93,5340.0,88.1334,88.1867,88.0878,88.1563,5340.0
2019-02-01 13:05:00,115.95,115.95,115.78,115.83,7585.0,88.1715,88.1715,88.0422,88.0802,7585.0
2019-02-01 13:10:00,115.86,115.92,115.82,115.89,6931.0,88.103,88.1486,88.0726,88.1258,6931.0
2019-02-01 13:15:00,115.89,115.89,115.79,115.84,6394.0,88.1258,88.1258,88.0498,88.0878,6394.0
2019-02-01 13:20:00,115.84,115.99,115.83,115.99,10675.0,88.0878,88.2019,88.0802,88.2019,10675.0
2019-02-01 13:25:00,115.98,116.06,115.95,116.06,7229.0,88.1943,88.2551,88.1715,88.2551,7229.0
2019-02-01 13:30:00,116.06,116.21,116.06,116.07,27133.0,88.2551,88.3692,88.2551,88.2627,27133.0
2019-02-01 13:35:00,116.06,116.17,116.0,116.11,6750.0,88.2551,88.3388,88.2095,88.2931,6750.0
2019-02-01 13:40:00,116.07,116.15,115.97,115.98,8150.0,88.2627,88.3235,88.1867,88.1943,8150.0
2019-02-01 13:45:00,115.95,116.13,115.92,116.07,59009.0,88.1715,88.3083,88.1486,88.2627,59009.0
2019-02-01 13:50:00,116.04,116.18,116.03,116.03,5240.0,88.2399,88.3464,88.2323,88.2323,5240.0
2019-02-01 13:55:00,116.01,116.11,116.0,116.09,7028.0,88.2171,88.2931,88.2095,88.2779,7028.0
2019-02-01 14:00:00,116.06,116.09,116.0,116.03,10418.0,88.2551,88.2779,88.2095,88.2323,10418.0
2019-02-01 14:05:00,116.03,116.18,116.03,116.13,8430.0,88.2323,88.3464,88.2323,88.3083,8430.0
2019-02-01 14:10:00,116.14,116.18,116.04,116.07,11088.0,88.3159,88.3464,88.2399,88.2627,11088.0
2019-02-01 14:15:00,116.09,116.11,116.01,116.04,8307.0,88.2779,88.2931,88.2171,88.2399,8307.0
2019-02-01 14:20:00,116.03,116.13,116.02,116.05,8110.0,88.2323,88.3083,88.2247,88.2475,8110.0
2019-02-01 14:25:00,116.04,116.14,116.0,116.14,10444.0,88.2399,88.3159,88.2095,88.3159,10444.0
2019-02-01 14:30:00,116.15,116.4,116.09,116.36,12072.0,88.3235,88.5137,88.2779,88.4832,12072.0
2019-02-01 14:35:00,116.39,116.41,116.16,116.26,11586.0,88.506,88.5213,88.3311,88.4072,11586.0
2019-02-01 14:40:00,116.25,116.36,116.2,116.33,8886.0,88.3996,88.4832,88.3616,88.4604,8886.0
2019-02-01 14:45:00,116.31,116.31,116.13,116.13,9081.0,88.4452,88.4452,88.3083,88.3083,9081.0
2019-02-01 14:50:00,116.15,116.18,116.06,116.13,10619.0,88.3235,88.3464,88.2551,88.3083,10619.0
2019-02-01 14:55:00,116.13,116.24,116.1,116.24,4608.0,88.3083,88.392,88.2855,88.392,4608.0
2019-02-01 15:00:00,116.23,116.29,116.15,116.18,15226.0,88.3844,88.43,88.3235,88.3464,15226.0
2019-02-01 15:05:00,116.17,116.34,116.14,116.23,16111.0,88.3388,88.468,88.3159,88.3844,16111.0
2019-02-01 15:10:00,116.22,116.3,116.17,116.22,11918.0,88.3768,88.4376,88.3388,88.3768,11918.0
2019-02-01 15:15:00,116.19,116.38,116.19,116.33,16921.0,88.354,88.4984,88.354,88.4604,16921.0
2019-02-01 15:20:00,116.35,116.37,116.19,116.26,21956.0,88.4756,88.4908,88.354,88.4072,21956.0
2019-02-01 15:25:00,116.27,116.29,116.18,116.29,12802.0,88.4148,88.43,88.3464,88.43,12802.0
2019-02-01 15:30:00,116.29,116.48,116.28,116.46,17719.0,88.43,88.5745,88.4224,88.5593,17719.0
2019-02-01 15:35:00,116.48,116.78,116.45,116.73,17609.0,88.5745,88.8026,88.5517,88.7646,17609.0
2019-02-01 15:40:00,116.73,116.82,116.58,116.8,28934.0,88.7646,88.833,88.6505,88.8178,28934.0
2019-02-01 15:45:00,116.77,116.81,116.63,116.65,52179.0,88.795,88.8254,88.6886,88.7038,52179.0
2019-02-01 15:50:00,116.66,116.86,116.58,116.83,48330.0,88.7114,88.8634,88.6505,88.8406,48330.0
2019-02-01 15:55:00,116.82,117.07,116.77,116.95,121911.0,88.833,89.0231,88.795,88.9319,121911.0
2019-02-04 09:30:00,116.82,116.99,116.55,116.95,24183.0,88.833,88.9623,88.6277,88.9319,24183.0
2019-02-04 09:35:00,116.93,116.93,116.68,116.79,9004.0,88.9167,88.9167,88.7266,88.8102,9004.0
2019-02-04 09:40:00,116.72,116.83,116.67,116.74,10051.0,88.757,88.8406,88.719,88.7722,10051.0
2019-02-04 09:45:00,116.74,116.82,116.68,116.71,6666.0,88.7722,88.833,88.7266,88.7494,6666.0
2019-02-04 09:50:00,116.71,116.8,116.65,116.71,12094.0,88.7494,88.8178,88.7038,88.7494,12094.0
2019-02-04 09:55:00,116.7,116.75,116.55,116.55,20881.0,88.7418,88.7798,88.6277,88.6277,20881.0
2019-02-04 10:00:00,116.54,116.57,116.13,116.22,13212.0,88.6201,88.6429,88.3083,88.3768,13212.0
2019-02-04 10:05:00,116.16,116.22,115.96,116.03,10064.0,88.3311,88.3768,88.1791,88.2323,10064.0
2019-02-04 10:10:00,116.03,116.28,115.97,116.26,9208.0,88.2323,88.4224,88.1867,88.4072,9208.0
2019-02-04 10:15:00,116.21,116.51,116.16,116.47,24404.0,88.3692,88.5973,88.3311,88.5669,24404.0
2019-02-04 10:20:00,116.41,116.42,116.21,116.37,6632.0,88.5213,88.5289,88.3692,88.4908,6632.0
2019-02-04 10:25:00,116.39,116.54,116.34,116.49,7214.0,88.506,88.6201,88.468,88.5821,7214.0
2019-02-04 10:30:00,116.5,116.75,116.45,116.66,12030.0,88.5897,88.7798,88.5517,88.7114,12030.0
2019-02-04 10:35:00,116.67,116.73,116.54,116.67,6545.0,88.719,88.7646,88.6201,88.719,6545.0
2019-02-04 10:40:00,116.64,116.76,116.6,116.71,7390.0,88.6962,88.7874,88.6657,88.7494,7390.0
2019-02-04 10:45:00,116.78,116.98,116.75,116.98,9068.0,88.8026,88.9547,88.7798,88.9547,9068.0
2019-02-04 10:50:00,116.96,116.98,116.77,116.89,49012.0,88.9395,88.9547,88.795,88.8863,49012.0
2019-02-04 10:55:00,116.92,116.96,116.75,116.82,5193.0,88.9091,88.9395,88.7798,88.833,5193.0
2019-02-04 11:00:00,116.77,116.97,116.77,116.91,9057.0,88.795,88.9471,88.795,88.9015,9057.0
2019-02-04 11:05:00,116.86,116.86,116.69,116.74,10334.0,88.8634,88.8634,88.7342,88.7722,10334.0
2019-02-04 11:10:00,116.72,116.81,116.7,116.77,7065.0,88.757,88.8254,88.7418,88.795,7065.0
2019-02-04 11:15:00,116.73,116.73,116.58,116.65,6153.0,88.7646,88.7646,88.6505,88.7038,6153.0
2019-02-04 11:20:00,116.69,116.79,116.68,116.78,5564.0,88.7342,88.8102,88.7266,88.8026,5564.0
2019-02-04 11:25:00,116.77,116.93,116.73,116.93,12369.0,88.795,88.9167,88.7646,88.9167,12369.0
2019-02-04 11:30:00,116.96,116.97,116.8,116.91,6421.0,88.9395,88.9471,88.8178,88.9015,6421.0
2019-02-04 11:35:00,116.85,117.03,116.84,116.84,5920.0,88.8558,88.9927,88.8482,88.8482,5920.0
2019-02-04 11:40:00,116.88,116.91,116.79,116.84,8631.0,88.8787,88.9015,88.8102,88.8482,8631.0
2019-02-04 11:45:00,116.88,117.01,116.8,117.01,8055.0,88.8787,88.9775,88.8178,88.9775,8055.0
2019-02-04 11:50:00,116.96,117.13,116.91,117.11,8169.0,88.9395,89.0688,88.9015,89.0536,8169.0
2019-02-04 11:55:00,117.09,117.11,116.89,116.89,8078.0,89.0383,89.0536,88.8863,88.8863,8078.0
2019-02-04 12:00:00,116.92,117.0,116.86,116.92,9217.0,88.9091,88.9699,88.8634,88.9091,9217.0
2019-02-04 12:05:00,116.93,117.1,116.91,117.1,9159.0,88.9167,89.046,88.9015,89.046,9159.0
2019-02-04 12:10:00,117.1,117.14,117.03,117.05,8786.0,89.046,89.0764,88.9927,89.0079,8786.0
2019-02-04 12:15:00,117.04,117.11,116.95,117.0,7520.0,89.0003,89.0536,88.9319,88.9699,7520.0
2019-02-04 12:20:00,116.98,117.06,116.98,117.0,5956.0,88.9547,89.0155,88.9547,88.9699,5956.0
2019-02-04 12:25:00,116.98,117.04,116.93,117.0,14636.0,88.9547,89.0003,88.9167,88.9699,14636.0
2019-02-04 12:30:00,117.0,117.18,117.0,117.04,6677.0,88.9699,89.1068,88.9699,89.0003,6677.0
2019-02-04 12:35:00,117.04,117.18,117.01,117.18,10095.0,89.0003,89.1068,88.9775,89.1068,10095.0
2019-02-04 12:40:00,117.18,117.2,117.11,117.14,7625.0,89.1068,89.122,89.0536,89.0764,7625.0
2019-02-04 12:45:00,117.15,117.23,117.1,117.17,15803.0,89.084,89.1448,89.046,89.0992,15803.0
2019-02-04 12:50:00,117.18,117.26,117.15,117.26,9940.0,89.1068,89.1676,89.084,89.1676,9940.0
2019-02-04 12:55:00,117.25,117.3,117.11,117.18,8871.0,89.16,89.198,89.0536,89.1068,8871.0
2019-02-04 13:00:00,117.18,117.3,117.18,117.25,6996.0,89.1068,89.198,89.1068,89.16,6996.0
2019-02-04 13:05:00,117.28,117.39,117.24,117.37,9750.0,89.1828,89.2665,89.1524,89.2513,9750.0
2019-02-04 13:10:00,117.36,117.4,117.34,117.37,11226.0,89.2437,89.2741,89.2285,89.2513,11226.0
2019-02-04 13:15:00,117.39,117.45,117.33,117.43,21190.0,89.2665,89.3121,89.2208,89.2969,21190.0
2019-02-04 13:20:00,117.43,117.47,117.37,117.45,16366.0,89.2969,89.3273,89.2513,89.3121,16366.0
2019-02-04 13:25:00,117.45,117.49,117.38,117.42,15748.0,89.3121,89.3425,89.2589,89.2893,15748.0
2019-02-04 13:30:00,117.41,117.45,117.35,117.42,11389.0,89.2817,89.3121,89.2361,89.2893,11389.0
2019-02-04 13:35:00,117.44,117.44,117.34,117.38,24675.0,89.3045,89.3045,89.2285,89.2589,24675.0
2019-02-04 13:40:00,117.4,117.44,117.35,117.37,9075.0,89.2741,89.3045,89.2361,89.2513,9075.0
2019-02-04 13:45:00,117.38,117.48,117.37,117.4,9311.0,89.2589,89.3349,89.2513,89.2741,9311.0
2019-02-04 13:50:00,117.37,117.54,117.35,117.5,25177.0,89.2513,89.3805,89.2361,89.3501,25177.0
2019-02-04 13:55:00,117.49,117.58,117.42,117.57,13625.0,89.3425,89.411,89.2893,89.4034,13625.0
2019-02-04 14:00:00,117.55,117.57,117.48,117.48,22259.0,89.3881,89.4034,89.3349,89.3349,22259.0
2019-02-04 14:05:00,117.51,117.53,117.46,117.47,22706.0,89.3577,89.3729,89.3197,89.3273,22706.0
2019-02-04 14:10:00,117.48,117.52,117.44,117.49,13409.0,89.3349,89.3653,89.3045,89.3425,13409.0
2019-02-04 14:15:00,117.48,117.52,117.39,117.48,9084.0,89.3349,89.3653,89.2665,89.3349,9084.0
2019-02-04 14:20:00,117.46,117.52,117.43,117.44,12848.0,89.3197,89.3653,89.2969,89.3045,12848.0
2019-02-04 14:25:00,117.47,117.5,117.36,117.4,12708.0,89.3273,89.3501,89.2437,89.2741,12708.0
2019-02-04 14:30:00,117.41,117.46,117.41,117.45,7056.0,89.2817,89.3197,89.2817,89.3121,7056.0
2019-02-04 14:35:00,117.44,117.5,117.3,117.31,25932.0,89.3045,89.3501,89.198,89.2056,25932.0
2019-02-04 14:40:00,117.32,117.37,117.3,117.36,18314.0,89.2132,89.2513,89.198,89.2437,18314.0
2019-02-04 14:45:00,117.33,117.35,117.19,117.25,14977.0,89.2208,89.2361,89.1144,89.16,14977.0
2019-02-04 14:50:00,117.26,117.29,117.19,117.28,12876.0,89.1676,89.1904,89.1144,89.1828,12876.0
2019-02-04 14:55:00,117.25,117.33,117.21,117.31,19488.0,89.16,89.2208,89.1296,89.2056,19488.0
2019-02-04 15:00:00,117.29,117.29,117.09,117.15,17603.0,89.1904,89.1904,89.0383,89.084,17603.0
2019-02-04 15:05:00,117.14,117.21,117.09,117.11,19049.0,89.0764,89.1296,89.0383,89.0536,19049.0
2019-02-04 15:10:00,117.09,117.21,117.09,117.16,15481.0,89.0383,89.1296,89.0383,89.0916,15481.0
2019-02-04 15:15:00,117.16,117.24,117.16,117.18,34052.0,89.0916,89.1524,89.0916,89.1068,34052.0
2019-02-04 15:20:00,117.2,117.31,117.15,117.31,20398.0,89.122,89.2056,89.084,89.2056,20398.0
2019-02-04 15:25:00,117.29,117.34,117.2,117.24,17995.0,89.1904,89.2285,89.122,89.1524,17995.0
2019-02-04 15:30:00,117.23,117.47,117.23,117.41,21043.0,89.1448,89.3273,89.1448,89.2817,21043.0
2019-02-04 15:35:00,117.42,117.46,117.34,117.41,56824.0,89.2893,89.3197,89.2285,89.2817,56824.0
2019-02-04 15:40:00,117.41,117.54,117.4,117.44,44763.0,89.2817,89.3805,89.2741,89.3045,44763.0
2019-02-04 15:45:00,117.44,117.45,117.3,117.4,51679.0,89.3045,89.3121,89.198,89.2741,51679.0
2019-02-04 15:50:00,117.4,117.45,117.36,117.39,64967.0,89.2741,89.3121,89.2437,89.2665,64967.0
2019-02-04 15:55:00,117.4,117.64,117.4,117.64,159990.0,89.2741,89.4566,89.2741,89.4566,159990.0
2019-02-05 09:30:00,117.88,117.98,117.61,117.61,23598.0,89.6391,89.7151,89.4338,89.4338,23598.0
2019-02-05 09:35:00,117.67,117.78,117.6,117.67,8337.0,89.4794,89.563,89.4262,89.4794,8337.0
2019-02-05 09:40:00,117.73,117.74,117.4,117.52,15278.0,89.525,89.5326,89.2741,89.3653,15278.0
2019-02-05 09:45:00,117.52,117.63,117.49,117.5,17022.0,89.3653,89.449,89.3425,89.3501,17022.0
2019-02-05 09:50:00,117.52,117.62,117.46,117.58,12646.0,89.3653,89.4414,89.3197,89.411,12646.0
2019-02-05 09:55:00,117.58,117.7,117.57,117.67,9676.0,89.411,89.5022,89.4034,89.4794,9676.0
2019-02-05 10:00:00,117.76,117.78,117.56,117.56,14776.0,89.5478,89.563,89.3957,89.3957,14776.0
2019-02-05 10:05:00,117.55,117.64,117.45,117.47,12635.0,89.3881,89.4566,89.3121,89.3273,12635.0
2019-02-05 10:10:00,117.51,117.9,117.51,117.81,17410.0,89.3577,89.6543,89.3577,89.5859,17410.0
2019-02-05 10:15:00,117.81,117.86,117.66,117.79,11410.0,89.5859,89.6239,89.4718,89.5706,11410.0
2019-02-05 10:20:00,117.79,117.84,117.7,117.74,8038.0,89.5706,89.6087,89.5022,89.5326,8038.0
2019-02-05 10:25:00,117.73,117.96,117.72,117.93,11229.0,89.525,89.6999,89.5174,89.6771,11229.0
2019-02-05 10:30:00,117.93,118.03,117.85,117.89,12090.0,89.6771,89.7531,89.6163,89.6467,12090.0
2019-02-05 10:35:00,117.91,117.98,117.87,117.94,11682.0,89.6619,89.7151,89.6315,89.6847,11682.0
2019-02-05 10:40:00,117.95,118.09,117.94,118.04,17745.0,89.6923,89.7988,89.6847,89.7608,17745.0
2019-02-05 10:45:00,118.04,118.1,117.98,117.98,10897.0,89.7608,89.8064,89.7151,89.7151,10897.0
2019-02-05 10:50:00,117.97,118.08,117.91,118.06,17730.0,89.7075,89.7912,89.6619,89.776,17730.0
2019-02-05 10:55:00,118.07,118.13,118.02,118.07,11926.0,89.7836,89.8292,89.7455,89.7836,11926.0
2019-02-05 11:00:00,118.07,118.1,118.02,118.04,13278.0,89.7836,89.8064,89.7455,89.7608,13278.0
2019-02-05 11:05:00,118.06,118.14,118.02,118.05,10504.0,89.776,89.8368,89.7455,89.7684,10504.0
2019-02-05 11:10:00,118.05,118.09,118.01,118.05,12538.0,89.7684,89.7988,89.7379,89.7684,12538.0
2019-02-05 11:15:00,118.04,118.27,117.99,118.26,23473.0,89.7608,89.9356,89.7227,89.928,23473.0
2019-02-05 11:20:00,118.26,118.53,118.25,118.46,26614.0,89.928,90.1334,89.9204,90.0801,26614.0
2019-02-05 11:25:00,118.47,118.55,118.4,118.51,15151.0,90.0877,90.1486,90.0345,90.1182,15151.0
2019-02-05 11:30:00,118.54,118.54,118.19,118.29,13642.0,90.141,90.141,89.8748,89.9509,13642.0
2019-02-05 11:35:00,118.28,118.36,118.23,118.35,14133.0,89.9433,90.0041,89.9052,89.9965,14133.0
2019-02-05 11:40:00,118.35,118.4,118.31,118.37,9535.0,89.9965,90.0345,89.9661,90.0117,9535.0
2019-02-05 11:45:00,118.37,118.42,118.19,118.19,10225.0,90.0117,90.0497,89.8748,89.8748,10225.0
2019-02-05 11:50:00,118.19,118.3,118.17,118.26,7867.0,89.8748,89.9585,89.8596,89.928,7867.0
2019-02-05 11:55:00,118.26,118.26,118.13,118.19,24831.0,89.928,89.928,89.8292,89.8748,24831.0
2019-02-05 12:00:00,118.22,118.23,118.09,118.15,8719.0,89.8976,89.9052,89.7988,89.8444,8719.0
2019-02-05 12:05:00,118.14,118.23,118.14,118.23,4051.0,89.8368,89.9052,89.8368,89.9052,4051.0
2019-02-05 12:10:00,118.22,118.25,118.19,118.23,7188.0,89.8976,89.9204,89.8748,89.9052,7188.0
2019-02-05 12:15:00,118.23,118.25,118.14,118.16,5218.0,89.9052,89.9204,89.8368,89.852,5218.0
2019-02-05 12:20:00,118.14,118.18,118.1,118.14,7229.0,89.8368,89.8672,89.8064,89.8368,7229.0
2019-02-05 12:25:00,118.14,118.16,118.06,118.06,8880.0,89.8368,89.852,89.776,89.776,8880.0
2019-02-05 12:30:00,118.05,118.13,118.01,118.06,9345.0,89.7684,89.8292,89.7379,89.776,9345.0
2019-02-05 12:35:00,118.07,118.08,118.0,118.05,3058.0,89.7836,89.7912,89.7303,89.7684,3058.0
2019-02-05 12:40:00,118.04,118.1,118.02,118.06,5648.0,89.7608,89.8064,89.7455,89.776,5648.0
2019-02-05 12:45:00,118.07,118.11,118.04,118.07,6189.0,89.7836,89.814,89.7608,89.7836,6189.0
2019-02-05 12:50:00,118.09,118.21,118.08,118.13,21674.0,89.7988,89.89,89.7912,89.8292,21674.0
2019-02-05 12:55:00,118.15,118.2,118.12,118.19,78457.0,89.8444,89.8824,89.8216,89.8748,78457.0
2019-02-05 13:00:00,118.19,118.19,118.0,118.01,6783.0,89.8748,89.8748,89.7303,89.7379,6783.0
2019-02-05 13:05:00,118.03,118.05,117.91,117.99,11283.0,89.7531,89.7684,89.6619,89.7227,11283.0
2019-02-05 13:10:00,117.99,118.11,117.93,117.97,13413.0,89.7227,89.814,89.6771,89.7075,13413.0
2019-02-05 13:15:00,117.98,118.08,117.96,118.02,37862.0,89.7151,89.7912,89.6999,89.7455,37862.0
2019-02-05 13:20:00,118.04,118.11,117.93,117.93,5748.0,89.7608,89.814,89.6771,89.6771,5748.0
2019-02-05 13:25:00,117.92,118.11,117.88,118.11,9907.0,89.6695,89.814,89.6391,89.814,9907.0
2019-02-05 13:30:00,118.11,118.17,118.01,118.01,10149.0,89.814,89.8596,89.7379,89.7379,10149.0
2019-02-05 13:35:00,118.02,118.03,117.95,117.96,7916.0,89.7455,89.7531,89.6923,89.6999,7916.0
2019-02-05 13:40:00,117.94,118.0,117.93,117.95,5524.0,89.6847,89.7303,89.6771,89.6923,5524.0
2019-02-05 13:45:00,117.96,118.11,117.91,118.06,8484.0,89.6999,89.814,89.6619,89.776,8484.0
2019-02-05 13:50:00,118.06,118.06,117.92,117.93,7297.0,89.776,89.776,89.6695,89.6771,7297.0
2019-02-05 13:55:00,117.94,118.01,117.79,117.79,9575.0,89.6847,89.7379,89.5706,89.5706,9575.0
2019-02-05 14:00:00,117.81,118.02,117.77,118.01,13389.0,89.5859,89.7455,89.5554,89.7379,13389.0
2019-02-05 14:05:00,118.0,118.4,117.99,118.03,211829.0,89.7303,90.0345,89.7227,89.7531,211829.0
2019-02-05 14:10:00,118.03,118.43,118.02,118.41,55482.0,89.7531,90.0573,89.7455,90.0421,55482.0
2019-02-05 14:15:00,118.41,118.51,118.37,118.45,29407.0,90.0421,90.1182,90.0117,90.0725,29407.0
2019-02-05 14:20:00,118.46,118.54,118.43,118.49,28866.0,90.0801,90.141,90.0573,90.1029,28866.0
2019-02-05 14:25:00,118.53,118.61,118.51,118.57,9209.0,90.1334,90.1942,90.1182,90.1638,9209.0
2019-02-05 14:30:00,118.58,118.64,118.48,118.5,8940.0,90.1714,90.217,90.0953,90.1105,8940.0
2019-02-05 14:35:00,118.47,118.47,118.31,118.34,21243.0,90.0877,90.0877,89.9661,89.9889,21243.0
2019-02-05 14:40:00,118.34,118.45,118.3,118.43,10235.0,89.9889,90.0725,89.9585,90.0573,10235.0
2019-02-05 14:45:00,118.43,118.5,118.37,118.48,8101.0,90.0573,90.1105,90.0117,90.0953,8101.0
2019-02-05 14:50:00,118.49,118.58,118.44,118.44,14303.0,90.1029,90.1714,90.0649,90.0649,14303.0
2019-02-05 14:55:00,118.44,118.58,118.4,118.56,37141.0,90.0649,90.1714,90.0345,90.1562,37141.0
2019-02-05 15:00:00,118.57,118.68,118.54,118.57,15190.0,90.1638,90.2474,90.141,90.1638,15190.0
2019-02-05 15:05:00,118.59,118.85,118.59,118.85,32475.0,90.179,90.3767,90.179,90.3767,32475.0
2019-02-05 15:10:00,118.84,118.87,118.78,118.8,18281.0,90.3691,90.3919,90.3235,90.3387,18281.0
2019-02-05 15:15:00,118.79,118.82,118.67,118.76,35557.0,90.3311,90.3539,90.2398,90.3083,35557.0
2019-02-05 15:20:00,118.74,118.78,118.63,118.75,34146.0,90.2931,90.3235,90.2094,90.3007,34146.0
2019-02-05 15:25:00,118.75,118.75,118.61,118.63,40960.0,90.3007,90.3007,90.1942,90.2094,40960.0
2019-02-05 15:30:00,118.63,118.79,118.63,118.74,47876.0,90.2094,90.3311,90.2094,90.2931,47876.0
2019-02-05 15:35:00,118.72,118.95,118.66,118.93,37973.0,90.2778,90.4527,90.2322,90.4375,37973.0
2019-02-05 15:40:00,118.94,118.99,118.78,118.78,58301.0,90.4451,90.4832,90.3235,90.3235,58301.0
2019-02-05 15:45:00,118.79,118.87,118.69,118.77,47218.0,90.3311,90.3919,90.255,90.3159,47218.0
2019-02-05 15:50:00,118.77,118.88,118.69,118.77,70309.0,90.3159,90.3995,90.255,90.3159,70309.0
2019-02-05 15:55:00,118.78,119.24,118.78,119.21,151914.0,90.3235,90.6733,90.3235,90.6505,151914.0
2019-02-06 09:30:00,119.41,119.43,118.1,118.1,32081.0,90.8025,90.8177,89.8064,89.8064,32081.0
2019-02-06 09:35:00,118.07,118.34,117.87,118.28,17543.0,89.7836,89.9889,89.6315,89.9433,17543.0
2019-02-06 09:40:00,118.23,118.32,118.12,118.21,20485.0,89.9052,89.9737,89.8216,89.89,20485.0
2019-02-06 09:45:00,118.25,118.48,118.18,118.26,19503.0,89.9204,90.0953,89.8672,89.928,19503.0
2019-02-06 09:50:00,118.29,118.46,118.24,118.35,12644.0,89.9509,90.0801,89.9128,89.9965,12644.0
2019-02-06 09:55:00,118.36,118.43,118.29,118.33,13570.0,90.0041,90.0573,89.9509,89.9813,13570.0
2019-02-06 10:00:00,118.36,118.42,118.31,118.41,11913.0,90.0041,90.0497,89.9661,90.0421,11913.0
2019-02-06 10:05:00,118.43,118.56,118.4,118.56,14732.0,90.0573,90.1562,90.0345,90.1562,14732.0
2019-02-06 10:10:00,118.51,118.75,118.51,118.74,15497.0,90.1182,90.3007,90.1182,90.2931,15497.0
2019-02-06 10:15:00,118.75,118.76,118.5,118.5,12530.0,90.3007,90.3083,90.1105,90.1105,12530.0
2019-02-06 10:20:00,118.5,118.63,118.49,118.55,10900.0,90.1105,90.2094,90.1029,90.1486,10900.0
2019-02-06 10:25:00,118.54,118.54,118.33,118.48,10024.0,90.141,90.141,89.9813,90.0953,10024.0
2019-02-06 10:30:00,118.45,118.51,118.35,118.35,17293.0,90.0725,90.1182,89.9965,89.9965,17293.0
2019-02-06 10:35:00,118.33,118.44,118.21,118.39,21517.0,89.9813,90.0649,89.89,90.0269,21517.0
2019-02-06 10:40:00,118.35,118.37,118.21,118.3,15692.0,89.9965,90.0117,89.89,89.9585,15692.0
2019-02-06 10:45:00,118.28,118.41,118.27,118.31,18027.0,89.9433,90.0421,89.9356,89.9661,18027.0
2019-02-06 10:50:00,118.34,118.39,118.2,118.23,11134.0,89.9889,90.0269,89.8824,89.9052,11134.0
2019-02-06 10:55:00,118.22,118.31,118.17,118.21,23581.0,89.8976,89.9661,89.8596,89.89,23581.0
2019-02-06 11:00:00,118.24,118.26,118.06,118.06,9842.0,89.9128,89.928,89.776,89.776,9842.0
2019-02-06 11:05:00,118.06,118.06,117.93,117.99,11470.0,89.776,89.776,89.6771,89.7227,11470.0
2019-02-06 11:10:00,117.96,118.06,117.88,118.0,22464.0,89.6999,89.776,89.6391,89.7303,22464.0
2019-02-06 11:15:00,118.0,118.12,117.98,118.12,17579.0,89.7303,89.8216,89.7151,89.8216,17579.0
2019-02-06 11:20:00,118.11,118.13,117.99,118.03,13892.0,89.814,89.8292,89.7227,89.7531,13892.0
2019-02-06 11:25:00,118.0,118.08,117.94,118.07,14037.0,89.7303,89.7912,89.6847,89.7836,14037.0
2019-02-06 11:30:00,118.06,118.12,118.0,118.04,19678.0,89.776,89.8216,89.7303,89.7608,19678.0
2019-02-06 11:35:00,118.02,118.05,117.96,117.97,24283.0,89.7455,89.7684,89.6999,89.7075,24283.0
2019-02-06 11:40:00,117.98,117.98,117.73,117.73,16322.0,89.7151,89.7151,89.525,89.525,16322.0
2019-02-06 11:45:00,117.74,117.74,117.62,117.62,10191.0,89.5326,89.5326,89.4414,89.4414,10191.0
2019-02-06 11:50:00,117.64,117.8,117.61,117.71,14333.0,89.4566,89.5782,89.4338,89.5098,14333.0
2019-02-06 11:55:00,117.71,117.76,117.64,117.68,15198.0,89.5098,89.5478,89.4566,89.487,15198.0
2019-02-06 12:00:00,117.68,117.72,117.65,117.66,25622.0,89.487,89.5174,89.4642,89.4718,25622.0
2019-02-06 12:05:00,117.65,117.7,117.58,117.63,23640.0,89.4642,89.5022,89.411,89.449,23640.0
2019-02-06 12:10:00,117.64,117.64,117.52,117.6,11171.0,89.4566,89.4566,89.3653,89.4262,11171.0
2019-02-06 12:15:00,117.59,117.63,117.47,117.53,13206.0,89.4186,89.449,89.3273,89.3729,13206.0
2019-02-06 12:20:00,117.56,117.59,117.52,117.54,16939.0,89.3957,89.4186,89.3653,89.3805,16939.0
2019-02-06 12:25:00,117.53,117.72,117.48,117.68,13621.0,89.3729,89.5174,89.3349,89.487,13621.0
2019-02-06 12:30:00,117.69,117.72,117.6,117.71,11079.0,89.4946,89.5174,89.4262,89.5098,11079.0
2019-02-06 12:35:00,117.7,117.83,117.63,117.82,15783.0,89.5022,89.6011,89.449,89.5935,15783.0
2019-02-06 12:40:00,117.85,118.07,117.85,117.92,22471.0,89.6163,89.7836,89.6163,89.6695,22471.0
2019-02-06 12:45:00,117.9,117.91,117.77,117.84,9981.0,89.6543,89.6619,89.5554,89.6087,9981.0
2019-02-06 12:50:00,117.84,117.85,117.72,117.78,12126.0,89.6087,89.6163,89.5174,89.563,12126.0
2019-02-06 12:55:00,117.78,117.84,117.76,117.76,8925.0,89.563,89.6087,89.5478,89.5478,8925.0
2019-02-06 13:00:00,117.76,117.84,117.74,117.83,16651.0,89.5478,89.6087,89.5326,89.6011,16651.0
2019-02-06 13:05:00,117.79,117.81,117.7,117.74,8095.0,89.5706,89.5859,89.5022,89.5326,8095.0
2019-02-06 13:10:00,117.73,117.8,117.66,117.79,8957.0,89.525,89.5782,89.4718,89.5706,8957.0
2019-02-06 13:15:00,117.79,117.8,117.67,117.7,8260.0,89.5706,89.5782,89.4794,89.5022,8260.0
2019-02-06 13:20:00,117.69,117.69,117.58,117.61,10970.0,89.4946,89.4946,89.411,89.4338,10970.0
2019-02-06 13:25:00,117.61,117.67,117.56,117.63,19131.0,89.4338,89.4794,89.3957,89.449,19131.0
2019-02-06 13:30:00,117.6,117.63,117.56,117.6,11155.0,89.4262,89.449,89.3957,89.4262,11155.0
2019-02-06 13:35:00,117.62,117.65,117.58,117.63,14036.0,89.4414,89.4642,89.411,89.449,14036.0
2019-02-06 13:40:00,117.63,117.67,117.62,117.63,9813.0,89.449,89.4794,89.4414,89.449,9813.0
2019-02-06 13:45:00,117.63,117.72,117.62,117.66,8373.0,89.449,89.5174,89.4414,89.4718,8373.0
2019-02-06 13:50:00,117.66,117.74,117.64,117.71,11846.0,89.4718,89.5326,89.4566,89.5098,11846.0
2019-02-06 13:55:00,117.71,117.76,117.65,117.75,13565.0,89.5098,89.5478,89.4642,89.5402,13565.0
2019-02-06 14:00:00,117.76,117.81,117.7,117.71,12495.0,89.5478,89.5859,89.5022,89.5098,12495.0
2019-02-06 14:05:00,117.72,117.73,117.62,117.62,14208.0,89.5174,89.525,89.4414,89.4414,14208.0
2019-02-06 14:10:00,117.62,117.65,117.5,117.51,13561.0,89.4414,89.4642,89.3501,89.3577,13561.0
2019-02-06 14:15:00,117.5,117.55,117.41,117.51,13604.0,89.3501,89.3881,89.2817,89.3577,13604.0
2019-02-06 14:20:00,117.52,117.54,117.46,117.46,19916.0,89.3653,89.3805,89.3197,89.3197,19916.0
2019-02-06 14:25:00,117.45,117.46,117.32,117.34,10183.0,89.3121,89.3197,89.2132,89.2285,10183.0
2019-02-06 14:30:00,117.34,117.41,117.32,117.36,9410.0,89.2285,89.2817,89.2132,89.2437,9410.0
2019-02-06 14:35:00,117.34,117.41,117.3,117.3,8212.0,89.2285,89.2817,89.198,89.198,8212.0
2019-02-06 14:40:00,117.3,117.3,117.18,117.3,14573.0,89.198,89.198,89.1068,89.198,14573.0
2019-02-06 14:45:00,117.32,117.38,117.29,117.34,7695.0,89.2132,89.2589,89.1904,89.2285,7695.0
2019-02-06 14:50:00,117.36,117.48,117.31,117.46,15930.0,89.2437,89.3349,89.2056,89.3197,15930.0
2019-02-06 14:55:00,117.43,117.49,117.42,117.45,11622.0,89.2969,89.3425,89.2893,89.3121,11622.0
2019-02-06 15:00:00,117.45,117.51,117.4,117.45,38069.0,89.3121,89.3577,89.2741,89.3121,38069.0
2019-02-06 15:05:00,117.45,117.46,117.36,117.41,13953.0,89.3121,89.3197,89.2437,89.2817,13953.0
2019-02-06 15:10:00,117.4,117.44,117.3,117.41,12913.0,89.2741,89.3045,89.198,89.2817,12913.0
2019-02-06 15:15:00,117.4,117.4,117.34,117.36,16277.0,89.2741,89.2741,89.2285,89.2437,16277.0
2019-02-06 15:20:00,117.36,117.37,117.27,117.3,40961.0,89.2437,89.2513,89.1752,89.198,40961.0
2019-02-06 15:25:00,117.3,117.31,117.21,117.3,24579.0,89.198,89.2056,89.1296,89.198,24579.0
2019-02-06 15:30:00,117.3,117.31,117.21,117.26,22756.0,89.198,89.2056,89.1296,89.1676,22756.0
2019-02-06 15:35:00,117.26,117.26,117.17,117.23,25676.0,89.1676,89.1676,89.0992,89.1448,25676.0
2019-02-06 15:40:00,117.22,117.25,117.16,117.23,29837.0,89.1372,89.16,89.0916,89.1448,29837.0
2019-02-06 15:45:00,117.23,117.36,117.17,117.34,37730.0,89.1448,89.2437,89.0992,89.2285,37730.0
2019-02-06 15:50:00,117.35,117.43,117.3,117.43,39920.0,89.2361,89.2969,89.198,89.2969,39920.0
2019-02-06 15:55:00,117.42,117.42,117.3,117.34,99719.0,89.2893,89.2893,89.198,89.2285,99719.0
2019-02-07 09:30:00,116.72,117.38,116.72,117.05,23256.0,88.757,89.2589,88.757,89.0079,23256.0
2019-02-07 09:35:00,117.1,117.73,117.08,117.25,25791.0,89.046,89.525,89.0307,89.16,25791.0
2019-02-07 09:40:00,117.25,117.35,117.16,117.26,9675.0,89.16,89.2361,89.0916,89.1676,9675.0
2019-02-07 09:45:00,117.21,117.48,117.2,117.25,3777.0,89.1296,89.3349,89.122,89.16,3777.0
2019-02-07 09:50:00,117.32,117.49,117.26,117.33,3604.0,89.2132,89.3425,89.1676,89.2208,3604.0
2019-02-07 09:55:00,117.41,117.66,117.3,117.57,5493.0,89.2817,89.4718,89.198,89.4034,5493.0
2019-02-07 10:00:00,117.55,117.72,117.54,117.7,5565.0,89.3881,89.5174,89.3805,89.5022,5565.0
2019-02-07 10:05:00,117.71,117.95,117.71,117.85,11577.0,89.5098,89.6923,89.5098,89.6163,11577.0
2019-02-07 10:10:00,117.93,117.97,117.79,117.97,3066.0,89.6771,89.7075,89.5706,89.7075,3066.0
2019-02-07 10:15:00,117.97,118.11,117.9,118.04,8449.0,89.7075,89.814,89.6543,89.7608,8449.0
2019-02-07 10:20:00,118.09,118.34,118.07,118.23,12429.0,89.7988,89.9889,89.7836,89.9052,12429.0
2019-02-07 10:25:00,118.29,118.43,118.2,118.25,8100.0,89.9509,90.0573,89.8824,89.9204,8100.0
2019-02-07 10:30:00,118.18,118.3,118.09,118.28,13965.0,89.8672,89.9585,89.7988,89.9433,13965.0
2019-02-07 10:35:00,118.28,118.28,118.03,118.05,12235.0,89.9433,89.9433,89.7531,89.7684,12235.0
2019-02-07 10:40:00,118.11,118.16,117.97,118.01,16630.0,89.814,89.852,89.7075,89.7379,16630.0
2019-02-07 10:45:00,118.07,118.07,117.83,117.84,13772.0,89.7836,89.7836,89.6011,89.6087,13772.0
2019-02-07 10:50:00,117.83,117.92,117.76,117.79,23541.0,89.6011,89.6695,89.5478,89.5706,23541.0
2019-02-07 10:55:00,117.82,117.94,117.8,117.92,12811.0,89.5935,89.6847,89.5782,89.6695,12811.0
2019-02-07 11:00:00,117.96,118.06,117.89,117.9,17298.0,89.6999,89.776,89.6467,89.6543,17298.0
2019-02-07 11:05:00,117.89,118.02,117.87,118.0,6852.0,89.6467,89.7455,89.6315,89.7303,6852.0
2019-02-07 11:10:00,118.0,118.07,117.9,117.94,38565.0,89.7303,89.7836,89.6543,89.6847,38565.0
2019-02-07 11:15:00,117.96,118.02,117.91,117.95,11723.0,89.6999,89.7455,89.6619,89.6923,11723.0
2019-02-07 11:20:00,117.94,117.97,117.85,117.91,6915.0,89.6847,89.7075,89.6163,89.6619,6915.0
2019-02-07 11:25:00,117.91,117.97,117.83,117.93,11961.0,89.6619,89.7075,89.6011,89.6771,11961.0
2019-02-07 11:30:00,117.93,118.05,117.86,118.01,21150.0,89.6771,89.7684,89.6239,89.7379,21150.0
2019-02-07 11:35:00,118.03,118.06,117.91,117.91,15290.0,89.7531,89.776,89.6619,89.6619,15290.0
2019-02-07 11:40:00,117.97,118.01,117.92,117.98,15953.0,89.7075,89.7379,89.6695,89.7151,15953.0
2019-02-07 11:45:00,117.98,117.98,117.85,117.87,4079.0,89.7151,89.7151,89.6163,89.6315,4079.0
2019-02-07 11:50:00,117.87,117.87,117.81,117.84,15828.0,89.6315,89.6315,89.5859,89.6087,15828.0
2019-02-07 11:55:00,117.82,117.83,117.69,117.69,20225.0,89.5935,89.6011,89.4946,89.4946,20225.0
2019-02-07 12:00:00,117.7,117.76,117.69,117.71,10623.0,89.5022,89.5478,89.4946,89.5098,10623.0
2019-02-07 12:05:00,117.71,117.71,117.58,117.61,6332.0,89.5098,89.5098,89.411,89.4338,6332.0
2019-02-07 12:10:00,117.59,117.64,117.57,117.59,10623.0,89.4186,89.4566,89.4034,89.4186,10623.0
2019-02-07 12:15:00,117.6,117.75,117.6,117.73,10309.0,89.4262,89.5402,89.4262,89.525,10309.0
2019-02-07 12:20:00,117.75,117.75,117.69,117.71,6507.0,89.5402,89.5402,89.4946,89.5098,6507.0
2019-02-07 12:25:00,117.69,117.73,117.65,117.73,4876.0,89.4946,89.525,89.4642,89.525,4876.0
2019-02-07 12:30:00,117.73,117.77,117.64,117.67,9073.0,89.525,89.5554,89.4566,89.4794,9073.0
2019-02-07 12:35:00,117.65,117.67,117.55,117.58,4353.0,89.4642,89.4794,89.3881,89.411,4353.0
2019-02-07 12:40:00,117.59,117.59,117.45,117.45,5115.0,89.4186,89.4186,89.3121,89.3121,5115.0
2019-02-07 12:45:00,117.44,117.46,117.38,117.44,10610.0,89.3045,89.3197,89.2589,89.3045,10610.0
2019-02-07 12:50:00,117.44,117.45,117.41,117.41,5903.0,89.3045,89.3121,89.2817,89.2817,5903.0
2019-02-07 12:55:00,117.41,117.46,117.38,117.46,7786.0,89.2817,89.3197,89.2589,89.3197,7786.0
2019-02-07 13:00:00,117.46,117.62,117.46,117.58,6154.0,89.3197,89.4414,89.3197,89.411,6154.0
2019-02-07 13:05:00,117.62,117.68,117.59,117.62,5093.0,89.4414,89.487,89.4186,89.4414,5093.0
2019-02-07 13:10:00,117.62,117.66,117.57,117.62,18295.0,89.4414,89.4718,89.4034,89.4414,18295.0
2019-02-07 13:15:00,117.62,117.67,117.55,117.55,4961.0,89.4414,89.4794,89.3881,89.3881,4961.0
2019-02-07 13:20:00,117.57,117.62,117.52,117.6,6099.0,89.4034,89.4414,89.3653,89.4262,6099.0
2019-02-07 13:25:00,117.61,117.7,117.61,117.66,7586.0,89.4338,89.5022,89.4338,89.4718,7586.0
2019-02-07 13:30:00,117.66,117.75,117.65,117.69,8308.0,89.4718,89.5402,89.4642,89.4946,8308.0
2019-02-07 13:35:00,117.68,117.69,117.56,117.61,9609.0,89.487,89.4946,89.3957,89.4338,9609.0
2019-02-07 13:40:00,117.59,117.65,117.52,117.52,3900.0,89.4186,89.4642,89.3653,89.3653,3900.0
2019-02-07 13:45:00,117.53,117.54,117.45,117.49,8359.0,89.3729,89.3805,89.3121,89.3425,8359.0
2019-02-07 13:50:00,117.5,117.54,117.44,117.51,4216.0,89.3501,89.3805,89.3045,89.3577,4216.0
2019-02-07 13:55:00,117.51,117.63,117.5,117.53,13059.0,89.3577,89.449,89.3501,89.3729,13059.0
2019-02-07 14:00:00,117.53,117.64,117.46,117.61,10723.0,89.3729,89.4566,89.3197,89.4338,10723.0
2019-02-07 14:05:00,117.63,117.75,117.57,117.59,8090.0,89.449,89.5402,89.4034,89.4186,8090.0
2019-02-07 14:10:00,117.6,117.66,117.57,117.66,4742.0,89.4262,89.4718,89.4034,89.4718,4742.0
2019-02-07 14:15:00,117.66,117.76,117.65,117.71,16882.0,89.4718,89.5478,89.4642,89.5098,16882.0
2019-02-07 14:20:00,117.74,117.75,117.66,117.74,7096.0,89.5326,89.5402,89.4718,89.5326,7096.0
2019-02-07 14:25:00,117.72,117.84,117.7,117.83,8222.0,89.5174,89.6087,89.5022,89.6011,8222.0
2019-02-07 14:30:00,117.85,117.88,117.82,117.86,7644.0,89.6163,89.6391,89.5935,89.6239,7644.0
2019-02-07 14:35:00,117.86,117.92,117.84,117.85,13283.0,89.6239,89.6695,89.6087,89.6163,13283.0
2019-02-07 14:40:00,117.85,117.92,117.81,117.83,10177.0,89.6163,89.6695,89.5859,89.6011,10177.0
2019-02-07 14:45:00,117.83,117.85,117.7,117.75,17497.0,89.6011,89.6163,89.5022,89.5402,17497.0
2019-02-07 14:50:00,117.73,117.78,117.71,117.75,6682.0,89.525,89.563,89.5098,89.5402,6682.0
2019-02-07 14:55:00,117.74,117.83,117.71,117.81,9607.0,89.5326,89.6011,89.5098,89.5859,9607.0
2019-02-07 15:00:00,117.82,117.86,117.7,117.71,14566.0,89.5935,89.6239,89.5022,89.5098,14566.0
2019-02-07 15:05:00,117.71,117.82,117.65,117.81,20095.0,89.5098,89.5935,89.4642,89.5859,20095.0
2019-02-07 15:10:00,117.79,117.8,117.68,117.69,6999.0,89.5706,89.5782,89.487,89.4946,6999.0
2019-02-07 15:15:00,117.69,117.72,117.65,117.68,15295.0,89.4946,89.5174,89.4642,89.487,15295.0
2019-02-07 15:20:00,117.68,117.9,117.67,117.89,19210.0,89.487,89.6543,89.4794,89.6467,19210.0
2019-02-07 15:25:00,117.89,117.98,117.89,117.94,26313.0,89.6467,89.7151,89.6467,89.6847,26313.0
2019-02-07 15:30:00,117.94,117.95,117.78,117.8,14016.0,89.6847,89.6923,89.563,89.5782,14016.0
2019-02-07 15:35:00,117.81,118.03,117.77,117.97,22716.0,89.5859,89.7531,89.5554,89.7075,22716.0
2019-02-07 15:40:00,117.95,118.27,117.92,118.18,52890.0,89.6923,89.9356,89.6695,89.8672,52890.0
2019-02-07 15:45:00,118.18,118.38,118.14,118.29,24846.0,89.8672,90.0193,89.8368,89.9509,24846.0
2019-02-07 15:50:00,118.3,118.4,118.25,118.32,37719.0,89.9585,90.0345,89.9204,89.9737,37719.0
2019-02-07 15:55:00,118.32,118.33,118.14,118.25,78832.0,89.9737,89.9813,89.8368,89.9204,78832.0
2019-02-08 09:30:00,118.07,118.52,117.88,118.21,15918.0,89.7836,90.1258,89.6391,89.89,15918.0
2019-02-08 09:35:00,118.11,118.29,117.99,118.29,7544.0,89.814,89.9509,89.7227,89.9509,7544.0
2019-02-08 09:40:00,118.31,118.54,118.26,118.29,25856.0,89.9661,90.141,89.928,89.9509,25856.0
2019-02-08 09:45:00,118.24,118.34,118.17,118.34,8989.0,89.9128,89.9889,89.8596,89.9889,8989.0
2019-02-08 09:50:00,118.41,118.56,118.39,118.51,5286.0,90.0421,90.1562,90.0269,90.1182,5286.0
2019-02-08 09:55:00,118.57,118.63,118.51,118.58,5630.0,90.1638,90.2094,90.1182,90.1714,5630.0
2019-02-08 10:00:00,118.55,118.55,118.13,118.18,9255.0,90.1486,90.1486,89.8292,89.8672,9255.0
2019-02-08 10:05:00,118.17,118.22,118.02,118.02,11748.0,89.8596,89.8976,89.7455,89.7455,11748.0
2019-02-08 10:10:00,117.98,118.02,117.85,117.97,6219.0,89.7151,89.7455,89.6163,89.7075,6219.0
2019-02-08 10:15:00,117.99,118.03,117.91,118.03,4848.0,89.7227,89.7531,89.6619,89.7531,4848.0
2019-02-08 10:20:00,117.97,118.08,117.9,118.0,41229.0,89.7075,89.7912,89.6543,89.7303,41229.0
2019-02-08 10:25:00,117.97,118.05,117.91,117.91,4162.0,89.7075,89.7684,89.6619,89.6619,4162.0
2019-02-08 10:30:00,117.84,117.84,117.65,117.65,5207.0,89.6087,89.6087,89.4642,89.4642,5207.0
2019-02-08 10:35:00,117.65,117.88,117.65,117.88,5003.0,89.4642,89.6391,89.4642,89.6391,5003.0
2019-02-08 10:40:00,117.88,118.05,117.79,117.8,4767.0,89.6391,89.7684,89.5706,89.5782,4767.0
2019-02-08 10:45:00,117.82,118.0,117.81,117.93,6837.0,89.5935,89.7303,89.5859,89.6771,6837.0
2019-02-08 10:50:00,117.92,118.08,117.92,118.04,4200.0,89.6695,89.7912,89.6695,89.7608,4200.0
2019-02-08 10:55:00,118.0,118.01,117.91,117.91,6084.0,89.7303,89.7379,89.6619,89.6619,6084.0
2019-02-08 11:00:00,117.93,117.95,117.8,117.83,5350.0,89.6771,89.6923,89.5782,89.6011,5350.0
2019-02-08 11:05:00,117.82,117.82,117.71,117.72,3693.0,89.5935,89.5935,89.5098,89.5174,3693.0
2019-02-08 11:10:00,117.7,117.82,117.67,117.82,2859.0,89.5022,89.5935,89.4794,89.5935,2859.0
2019-02-08 11:15:00,117.77,117.82,117.68,117.72,6919.0,89.5554,89.5935,89.487,89.5174,6919.0
2019-02-08 11:20:00,117.78,117.79,117.7,117.73,5961.0,89.563,89.5706,89.5022,89.525,5961.0
2019-02-08 11:25:00,117.72,117.82,117.71,117.81,4948.0,89.5174,89.5935,89.5098,89.5859,4948.0
2019-02-08 11:30:00,117.84,117.93,117.82,117.89,6040.0,89.6087,89.6771,89.5935,89.6467,6040.0
2019-02-08 11:35:00,117.85,117.93,117.84,117.92,5849.0,89.6163,89.6771,89.6087,89.6695,5849.0
2019-02-08 11:40:00,117.9,117.98,117.9,117.94,6564.0,89.6543,89.7151,89.6543,89.6847,6564.0
2019-02-08 11:45:00,117.95,117.97,117.87,117.93,8654.0,89.6923,89.7075,89.6315,89.6771,8654.0
2019-02-08 11:50:00,117.92,117.96,117.81,117.85,5555.0,89.6695,89.6999,89.5859,89.6163,5555.0
2019-02-08 11:55:00,117.85,117.94,117.85,117.92,4278.0,89.6163,89.6847,89.6163,89.6695,4278.0
2019-02-08 12:00:00,117.92,117.93,117.77,117.77,6637.0,89.6695,89.6771,89.5554,89.5554,6637.0
2019-02-08 12:05:00,117.75,117.84,117.75,117.77,3780.0,89.5402,89.6087,89.5402,89.5554,3780.0
2019-02-08 12:10:00,117.77,117.8,117.74,117.78,3700.0,89.5554,89.5782,89.5326,89.563,3700.0
2019-02-08 12:15:00,117.77,117.81,117.72,117.74,5391.0,89.5554,89.5859,89.5174,89.5326,5391.0
2019-02-08 12:20:00,117.73,117.76,117.66,117.69,6400.0,89.525,89.5478,89.4718,89.4946,6400.0
2019-02-08 12:25:00,117.67,117.79,117.66,117.76,5600.0,89.4794,89.5706,89.4718,89.5478,5600.0
2019-02-08 12:30:00,117.74,117.82,117.74,117.81,2962.0,89.5326,89.5935,89.5326,89.5859,2962.0
2019-02-08 12:35:00,117.8,117.84,117.77,117.83,3723.0,89.5782,89.6087,89.5554,89.6011,3723.0
2019-02-08 12:40:00,117.82,117.96,117.82,117.92,12311.0,89.5935,89.6999,89.5935,89.6695,12311.0
2019-02-08 12:45:00,117.92,117.94,117.87,117.88,9260.0,89.6695,89.6847,89.6315,89.6391,9260.0
2019-02-08 12:50:00,117.89,117.92,117.83,117.89,4601.0,89.6467,89.6695,89.6011,89.6467,4601.0
2019-02-08 12:55:00,117.88,117.89,117.82,117.89,5544.0,89.6391,89.6467,89.5935,89.6467,5544.0
2019-02-08 13:00:00,117.9,117.93,117.87,117.9,4913.0,89.6543,89.6771,89.6315,89.6543,4913.0
2019-02-08 13:05:00,117.89,117.89,117.78,117.83,16042.0,89.6467,89.6467,89.563,89.6011,16042.0
2019-02-08 13:10:00,117.84,117.84,117.64,117.67,21911.0,89.6087,89.6087,89.4566,89.4794,21911.0
2019-02-08 13:15:00,117.67,117.8,117.65,117.71,7939.0,89.4794,89.5782,89.4642,89.5098,7939.0
2019-02-08 13:20:00,117.72,117.73,117.65,117.68,9609.0,89.5174,89.525,89.4642,89.487,9609.0
2019-02-08 13:25:00,117.67,117.73,117.67,117.71,5234.0,89.4794,89.525,89.4794,89.5098,5234.0
2019-02-08 13:30:00,117.7,117.73,117.66,117.68,14098.0,89.5022,89.525,89.4718,89.487,14098.0
2019-02-08 13:35:00,117.69,117.69,117.6,117.64,10018.0,89.4946,89.4946,89.4262,89.4566,10018.0
2019-02-08 13:40:00,117.64,117.73,117.61,117.67,8936.0,89.4566,89.525,89.4338,89.4794,8936.0
2019-02-08 13:45:00,117.67,117.67,117.62,117.62,13329.0,89.4794,89.4794,89.4414,89.4414,13329.0
2019-02-08 13:50:00,117.63,117.65,117.5,117.57,16810.0,89.449,89.4642,89.3501,89.4034,16810.0
2019-02-08 13:55:00,117.56,117.65,117.54,117.55,14688.0,89.3957,89.4642,89.3805,89.3881,14688.0
2019-02-08 14:00:00,117.54,117.61,117.54,117.57,29950.0,89.3805,89.4338,89.3805,89.4034,29950.0
2019-02-08 14:05:00,117.56,117.63,117.47,117.5,25234.0,89.3957,89.449,89.3273,89.3501,25234.0
2019-02-08 14:10:00,117.49,117.54,117.45,117.53,45518.0,89.3425,89.3805,89.3121,89.3729,45518.0
2019-02-08 14:15:00,117.54,117.68,117.52,117.65,10426.0,89.3805,89.487,89.3653,89.4642,10426.0
2019-02-08 14:20:00,117.66,117.71,117.63,117.66,8194.0,89.4718,89.5098,89.449,89.4718,8194.0
2019-02-08 14:25:00,117.64,117.65,117.56,117.64,11642.0,89.4566,89.4642,89.3957,89.4566,11642.0
2019-02-08 14:30:00,117.62,117.72,117.61,117.69,10475.0,89.4414,89.5174,89.4338,89.4946,10475.0
2019-02-08 14:35:00,117.68,117.74,117.67,117.68,12312.0,89.487,89.5326,89.4794,89.487,12312.0
2019-02-08 14:40:00,117.68,117.73,117.65,117.66,17114.0,89.487,89.525,89.4642,89.4718,17114.0
2019-02-08 14:45:00,117.65,117.76,117.65,117.74,9925.0,89.4642,89.5478,89.4642,89.5326,9925.0
2019-02-08 14:50:00,117.74,117.76,117.69,117.71,31917.0,89.5326,89.5478,89.4946,89.5098,31917.0
2019-02-08 14:55:00,117.73,117.76,117.71,117.74,58362.0,89.525,89.5478,89.5098,89.5326,58362.0
2019-02-08 15:00:00,117.75,117.85,117.74,117.84,29089.0,89.5402,89.6163,89.5326,89.6087,29089.0
2019-02-08 15:05:00,117.87,117.98,117.83,117.95,21185.0,89.6315,89.7151,89.6011,89.6923,21185.0
2019-02-08 15:10:00,117.95,117.96,117.87,117.95,22288.0,89.6923,89.6999,89.6315,89.6923,22288.0
2019-02-08 15:15:00,117.94,118.12,117.9,118.12,24560.0,89.6847,89.8216,89.6543,89.8216,24560.0
2019-02-08 15:20:00,118.12,118.16,118.04,118.04,19302.0,89.8216,89.852,89.7608,89.7608,19302.0
2019-02-08 15:25:00,118.05,118.1,117.96,117.96,50927.0,89.7684,89.8064,89.6999,89.6999,50927.0
2019-02-08 15:30:00,117.98,118.01,117.88,117.93,51334.0,89.7151,89.7379,89.6391,89.6771,51334.0
2019-02-08 15:35:00,117.93,117.99,117.85,117.87,35005.0,89.6771,89.7227,89.6163,89.6315,35005.0
2019-02-08 15:40:00,117.88,117.95,117.86,117.95,40807.0,89.6391,89.6923,89.6239,89.6923,40807.0
2019-02-08 15:45:00,117.98,118.09,117.95,118.03,61017.0,89.7151,89.7988,89.6923,89.7531,61017.0
2019-02-08 15:50:00,118.03,118.03,117.96,117.98,64528.0,89.7531,89.7531,89.6999,89.7151,64528.0
2019-02-08 15:55:00,117.97,118.4,117.97,118.37,180930.0,89.7075,90.0345,89.7075,90.0117,180930.0
2019-02-11 09:30:00,118.43,118.72,118.23,118.38,19954.0,90.0573,90.2778,89.9052,90.0193,19954.0
2019-02-11 09:35:00,118.49,118.83,118.43,118.83,9993.0,90.1029,90.3615,90.0573,90.3615,9993.0
2019-02-11 09:40:00,118.8,118.89,118.73,118.75,5410.0,90.3387,90.4071,90.2854,90.3007,5410.0
2019-02-11 09:45:00,118.77,118.93,118.76,118.82,7058.0,90.3159,90.4375,90.3083,90.3539,7058.0
2019-02-11 09:50:00,118.89,118.96,118.66,118.66,4771.0,90.4071,90.4603,90.2322,90.2322,4771.0
2019-02-11 09:55:00,118.66,118.77,118.59,118.64,7613.0,90.2322,90.3159,90.179,90.217,7613.0
2019-02-11 10:00:00,118.64,118.7,118.49,118.58,13186.0,90.217,90.2626,90.1029,90.1714,13186.0
2019-02-11 10:05:00,118.56,118.56,118.43,118.52,16911.0,90.1562,90.1562,90.0573,90.1258,16911.0
2019-02-11 10:10:00,118.48,118.53,118.41,118.51,12205.0,90.0953,90.1334,90.0421,90.1182,12205.0
2019-02-11 10:15:00,118.52,118.58,118.46,118.5,12891.0,90.1258,90.1714,90.0801,90.1105,12891.0
2019-02-11 10:20:00,118.5,118.51,118.33,118.37,6699.0,90.1105,90.1182,89.9813,90.0117,6699.0
2019-02-11 10:25:00,118.35,118.44,118.27,118.29,4938.0,89.9965,90.0649,89.9356,89.9509,4938.0
2019-02-11 10:30:00,118.3,118.31,118.21,118.22,11991.0,89.9585,89.9661,89.89,89.8976,11991.0
2019-02-11 10:35:00,118.22,118.45,118.17,118.44,8813.0,89.8976,90.0725,89.8596,90.0649,8813.0
2019-02-11 10:40:00,118.45,118.46,118.35,118.42,5140.0,90.0725,90.0801,89.9965,90.0497,5140.0
2019-02-11 10:45:00,118.42,118.43,118.31,118.43,3425.0,90.0497,90.0573,89.9661,90.0573,3425.0
2019-02-11 10:50:00,118.39,118.39,118.22,118.22,6040.0,90.0269,90.0269,89.8976,89.8976,6040.0
2019-02-11 10:55:00,118.21,118.36,118.2,118.31,2963.0,89.89,90.0041,89.8824,89.9661,2963.0
2019-02-11 11:00:00,118.31,118.35,118.21,118.31,6350.0,89.9661,89.9965,89.89,89.9661,6350.0
2019-02-11 11:05:00,118.31,118.34,118.24,118.29,7930.0,89.9661,89.9889,89.9128,89.9509,7930.0
2019-02-11 11:10:00,118.23,118.27,118.12,118.23,7300.0,89.9052,89.9356,89.8216,89.9052,7300.0
2019-02-11 11:15:00,118.23,118.28,118.14,118.24,1738.0,89.9052,89.9433,89.8368,89.9128,1738.0
2019-02-11 11:20:00,118.23,118.24,118.12,118.19,5714.0,89.9052,89.9128,89.8216,89.8748,5714.0
2019-02-11 11:25:00,118.21,118.3,118.21,118.29,4027.0,89.89,89.9585,89.89,89.9509,4027.0
2019-02-11 11:30:00,118.29,118.29,118.13,118.17,5712.0,89.9509,89.9509,89.8292,89.8596,5712.0
2019-02-11 11:35:00,118.17,118.23,118.11,118.21,3300.0,89.8596,89.9052,89.814,89.89,3300.0
2019-02-11 11:40:00,118.24,118.26,118.2,118.22,8966.0,89.9128,89.928,89.8824,89.8976,8966.0
2019-02-11 11:45:00,118.24,118.37,118.24,118.36,2045.0,89.9128,90.0117,89.9128,90.0041,2045.0
2019-02-11 11:50:00,118.34,118.35,118.29,118.29,4992.0,89.9889,89.9965,89.9509,89.9509,4992.0
2019-02-11 11:55:00,118.29,118.3,118.16,118.18,7283.0,89.9509,89.9585,89.852,89.8672,7283.0
2019-02-11 12:00:00,118.18,118.31,118.15,118.3,3821.0,89.8672,89.9661,89.8444,89.9585,3821.0
2019-02-11 12:05:00,118.28,118.29,118.23,118.29,3975.0,89.9433,89.9509,89.9052,89.9509,3975.0
2019-02-11 12:10:00,118.3,118.3,118.2,118.22,16622.0,89.9585,89.9585,89.8824,89.8976,16622.0
2019-02-11 12:15:00,118.2,118.25,118.12,118.13,3085.0,89.8824,89.9204,89.8216,89.8292,3085.0
2019-02-11 12:20:00,118.13,118.18,118.11,118.17,6390.0,89.8292,89.8672,89.814,89.8596,6390.0
2019-02-11 12:25:00,118.16,118.18,118.14,118.15,7226.0,89.852,89.8672,89.8368,89.8444,7226.0
2019-02-11 12:30:00,118.17,118.18,118.15,118.17,2374.0,89.8596,89.8672,89.8444,89.8596,2374.0
2019-02-11 12:35:00,118.17,118.19,118.14,118.16,2102.0,89.8596,89.8748,89.8368,89.852,2102.0
2019-02-11 12:40:00,118.18,118.19,118.06,118.1,7613.0,89.8672,89.8748,89.776,89.8064,7613.0
2019-02-11 12:45:00,118.1,118.21,118.09,118.17,6070.0,89.8064,89.89,89.7988,89.8596,6070.0
2019-02-11 12:50:00,118.19,118.32,118.18,118.29,4523.0,89.8748,89.9737,89.8672,89.9509,4523.0
2019-02-11 12:55:00,118.29,118.31,118.24,118.31,4591.0,89.9509,89.9661,89.9128,89.9661,4591.0
2019-02-11 13:00:00,118.31,118.32,118.23,118.28,4424.0,89.9661,89.9737,89.9052,89.9433,4424.0
2019-02-11 13:05:00,118.27,118.27,118.22,118.23,3370.0,89.9356,89.9356,89.8976,89.9052,3370.0
2019-02-11 13:10:00,118.22,118.23,118.16,118.17,4397.0,89.8976,89.9052,89.852,89.8596,4397.0
2019-02-11 13:15:00,118.17,118.18,118.11,118.15,3610.0,89.8596,89.8672,89.814,89.8444,3610.0
2019-02-11 13:20:00,118.17,118.17,118.07,118.09,3664.0,89.8596,89.8596,89.7836,89.7988,3664.0
2019-02-11 13:25:00,118.07,118.1,118.03,118.04,3656.0,89.7836,89.8064,89.7531,89.7608,3656.0
2019-02-11 13:30:00,118.04,118.09,118.0,118.02,5884.0,89.7608,89.7988,89.7303,89.7455,5884.0
2019-02-11 13:35:00,118.02,118.1,117.98,118.08,13933.0,89.7455,89.8064,89.7151,89.7912,13933.0
2019-02-11 13:40:00,118.09,118.13,117.94,117.95,12711.0,89.7988,89.8292,89.6847,89.6923,12711.0
2019-02-11 13:45:00,117.95,117.98,117.92,117.96,4647.0,89.6923,89.7151,89.6695,89.6999,4647.0
2019-02-11 13:50:00,117.97,118.0,117.97,117.98,11152.0,89.7075,89.7303,89.7075,89.7151,11152.0
2019-02-11 13:55:00,117.97,118.05,117.95,118.03,7523.0,89.7075,89.7684,89.6923,89.7531,7523.0
2019-02-11 14:00:00,118.03,118.15,118.02,118.12,7774.0,89.7531,89.8444,89.7455,89.8216,7774.0
2019-02-11 14:05:00,118.13,118.14,118.05,118.11,9964.0,89.8292,89.8368,89.7684,89.814,9964.0
2019-02-11 14:10:00,118.11,118.17,118.1,118.14,10898.0,89.814,89.8596,89.8064,89.8368,10898.0
2019-02-11 14:15:00,118.14,118.17,118.11,118.13,5965.0,89.8368,89.8596,89.814,89.8292,5965.0
2019-02-11 14:20:00,118.14,118.19,118.12,118.13,5973.0,89.8368,89.8748,89.8216,89.8292,5973.0
2019-02-11 14:25:00,118.12,118.2,118.12,118.2,5295.0,89.8216,89.8824,89.8216,89.8824,5295.0
2019-02-11 14:30:00,118.21,118.27,118.17,118.22,7432.0,89.89,89.9356,89.8596,89.8976,7432.0
2019-02-11 14:35:00,118.23,118.24,118.18,118.23,7519.0,89.9052,89.9128,89.8672,89.9052,7519.0
2019-02-11 14:40:00,118.23,118.25,118.17,118.17,6103.0,89.9052,89.9204,89.8596,89.8596,6103.0
2019-02-11 14:45:00,118.16,118.23,118.16,118.19,11227.0,89.852,89.9052,89.852,89.8748,11227.0
2019-02-11 14:50:00,118.19,118.2,118.12,118.18,10672.0,89.8748,89.8824,89.8216,89.8672,10672.0
2019-02-11 14:55:00,118.17,118.32,118.15,118.32,5971.0,89.8596,89.9737,89.8444,89.9737,5971.0
2019-02-11 15:00:00,118.32,118.39,118.3,118.39,9626.0,89.9737,90.0269,89.9585,90.0269,9626.0
2019-02-11 15:05:00,118.4,118.46,118.39,118.44,12292.0,90.0345,90.0801,90.0269,90.0649,12292.0
2019-02-11 15:10:00,118.44,118.53,118.43,118.48,10788.0,90.0649,90.1334,90.0573,90.0953,10788.0
2019-02-11 15:15:00,118.49,118.52,118.39,118.39,10277.0,90.1029,90.1258,90.0269,90.0269,10277.0
2019-02-11 15:20:00,118.4,118.52,118.4,118.5,9841.0,90.0345,90.1258,90.0345,90.1105,9841.0
2019-02-11 15:25:00,118.49,118.56,118.48,118.55,10963.0,90.1029,90.1562,90.0953,90.1486,10963.0
2019-02-11 15:30:00,118.55,118.55,118.41,118.45,9569.0,90.1486,90.1486,90.0421,90.0725,9569.0
2019-02-11 15:35:00,118.45,118.45,118.34,118.35,18341.0,90.0725,90.0725,89.9889,89.9965,18341.0
2019-02-11 15:40:00,118.34,118.34,118.23,118.23,12585.0,89.9889,89.9889,89.9052,89.9052,12585.0
2019-02-11 15:45:00,118.22,118.41,118.21,118.35,25768.0,89.8976,90.0421,89.89,89.9965,25768.0
2019-02-11 15:50:00,118.35,118.5,118.32,118.49,23217.0,89.9965,90.1105,89.9737,90.1029,23217.0
2019-02-11 15:55:00,118.48,118.56,118.34,118.43,78045.0,90.0953,90.1562,89.9889,90.0573,78045.0
2019-02-12 09:30:00,118.4,118.55,117.94,118.29,24498.0,90.0345,90.1486,89.6847,89.9509,24498.0
2019-02-12 09:35:00,118.23,118.44,117.94,117.94,17627.0,89.9052,90.0649,89.6847,89.6847,17627.0
2019-02-12 09:40:00,117.95,117.95,117.58,117.79,11385.0,89.6923,89.6923,89.411,89.5706,11385.0
2019-02-12 09:45:00,117.85,117.87,117.64,117.68,13715.0,89.6163,89.6315,89.4566,89.487,13715.0
2019-02-12 09:50:00,117.7,117.88,117.59,117.74,4052.0,89.5022,89.6391,89.4186,89.5326,4052.0
2019-02-12 09:55:00,117.65,117.77,117.57,117.65,3269.0,89.4642,89.5554,89.4034,89.4642,3269.0
2019-02-12 10:00:00,117.68,117.71,117.55,117.69,9631.0,89.487,89.5098,89.3881,89.4946,9631.0
2019-02-12 10:05:00,117.66,117.7,117.59,117.61,11172.0,89.4718,89.5022,89.4186,89.4338,11172.0
2019-02-12 10:10:00,117.68,117.81,117.66,117.79,9212.0,89.487,89.5859,89.4718,89.5706,9212.0
2019-02-12 10:15:00,117.81,117.82,117.7,117.74,26596.0,89.5859,89.5935,89.5022,89.5326,26596.0
2019-02-12 10:20:00,117.72,117.78,117.67,117.69,7820.0,89.5174,89.563,89.4794,89.4946,7820.0
2019-02-12 10:25:00,117.72,117.73,117.57,117.61,4133.0,89.5174,89.525,89.4034,89.4338,4133.0
2019-02-12 10:30:00,117.59,117.61,117.41,117.41,8518.0,89.4186,89.4338,89.2817,89.2817,8518.0
2019-02-12 10:35:00,117.4,117.56,117.39,117.48,31277.0,89.2741,89.3957,89.2665,89.3349,31277.0
2019-02-12 10:40:00,117.47,117.52,117.32,117.37,6927.0,89.3273,89.3653,89.2132,89.2513,6927.0
2019-02-12 10:45:00,117.42,117.5,117.39,117.43,4521.0,89.2893,89.3501,89.2665,89.2969,4521.0
2019-02-12 10:50:00,117.41,117.41,117.27,117.29,5244.0,89.2817,89.2817,89.1752,89.1904,5244.0
2019-02-12 10:55:00,117.28,117.48,117.2,117.45,8953.0,89.1828,89.3349,89.122,89.3121,8953.0
2019-02-12 11:00:00,117.47,117.53,117.39,117.39,5764.0,89.3273,89.3729,89.2665,89.2665,5764.0
2019-02-12 11:05:00,117.41,117.44,117.34,117.34,3898.0,89.2817,89.3045,89.2285,89.2285,3898.0
2019-02-12 11:10:00,117.34,117.4,117.29,117.29,14253.0,89.2285,89.2741,89.1904,89.1904,14253.0
2019-02-12 11:15:00,117.29,117.34,117.13,117.16,10839.0,89.1904,89.2285,89.0688,89.0916,10839.0
2019-02-12 11:20:00,117.17,117.19,117.05,117.12,9695.0,89.0992,89.1144,89.0079,89.0612,9695.0
2019-02-12 11:25:00,117.1,117.18,117.02,117.1,6450.0,89.046,89.1068,88.9851,89.046,6450.0
2019-02-12 11:30:00,117.08,117.14,116.97,117.0,9618.0,89.0307,89.0764,88.9471,88.9699,9618.0
2019-02-12 11:35:00,117.03,117.03,116.91,116.96,34732.0,88.9927,88.9927,88.9015,88.9395,34732.0
2019-02-12 11:40:00,116.98,117.12,116.98,117.07,6762.0,88.9547,89.0612,88.9547,89.0231,6762.0
2019-02-12 11:45:00,117.08,117.13,116.99,116.99,5540.0,89.0307,89.0688,88.9623,88.9623,5540.0
2019-02-12 11:50:00,116.97,117.03,116.92,116.97,14093.0,88.9471,88.9927,88.9091,88.9471,14093.0
2019-02-12 11:55:00,116.99,117.11,116.95,117.09,4694.0,88.9623,89.0536,88.9319,89.0383,4694.0
2019-02-12 12:00:00,117.06,117.17,117.04,117.15,8191.0,89.0155,89.0992,89.0003,89.084,8191.0
2019-02-12 12:05:00,117.15,117.18,117.05,117.05,12180.0,89.084,89.1068,89.0079,89.0079,12180.0
2019-02-12 12:10:00,117.07,117.14,117.06,117.08,9585.0,89.0231,89.0764,89.0155,89.0307,9585.0
2019-02-12 12:15:00,117.11,117.12,116.99,117.0,13769.0,89.0536,89.0612,88.9623,88.9699,13769.0
2019-02-12 12:20:00,117.0,117.01,116.8,116.8,8392.0,88.9699,88.9775,88.8178,88.8178,8392.0
2019-02-12 12:25:00,116.79,117.21,116.79,117.2,38721.0,88.8102,89.1296,88.8102,89.122,38721.0
2019-02-12 12:30:00,117.2,117.28,117.19,117.26,9610.0,89.122,89.1828,89.1144,89.1676,9610.0
2019-02-12 12:35:00,117.25,117.44,117.24,117.36,17046.0,89.16,89.3045,89.1524,89.2437,17046.0
2019-02-12 12:40:00,117.39,117.39,117.29,117.33,6417.0,89.2665,89.2665,89.1904,89.2208,6417.0
2019-02-12 12:45:00,117.33,117.35,117.24,117.28,10787.0,89.2208,89.2361,89.1524,89.1828,10787.0
2019-02-12 12:50:00,117.28,117.38,117.23,117.37,9864.0,89.1828,89.2589,89.1448,89.2513,9864.0
2019-02-12 12:55:00,117.35,117.37,117.25,117.35,6772.0,89.2361,89.2513,89.16,89.2361,6772.0
2019-02-12 13:00:00,117.33,117.42,117.33,117.41,9802.0,89.2208,89.2893,89.2208,89.2817,9802.0
2019-02-12 13:05:00,117.39,117.44,117.37,117.43,8784.0,89.2665,89.3045,89.2513,89.2969,8784.0
2019-02-12 13:10:00,117.45,117.57,117.43,117.55,7321.0,89.3121,89.4034,89.2969,89.3881,7321.0
2019-02-12 13:15:00,117.56,117.57,117.42,117.44,12063.0,89.3957,89.4034,89.2893,89.3045,12063.0
2019-02-12 13:20:00,117.42,117.53,117.42,117.47,14781.0,89.2893,89.3729,89.2893,89.3273,14781.0
2019-02-12 13:25:00,117.47,117.56,117.42,117.56,7834.0,89.3273,89.3957,89.2893,89.3957,7834.0
2019-02-12 13:30:00,117.55,117.6,117.48,117.58,13125.0,89.3881,89.4262,89.3349,89.411,13125.0
2019-02-12 13:35:00,117.58,117.63,117.48,117.49,9395.0,89.411,89.449,89.3349,89.3425,9395.0
2019-02-12 13:40:00,117.48,117.53,117.47,117.51,10253.0,89.3349,89.3729,89.3273,89.3577,10253.0
2019-02-12 13:45:00,117.5,117.62,117.5,117.61,8879.0,89.3501,89.4414,89.3501,89.4338,8879.0
2019-02-12 13:50:00,117.61,117.62,117.55,117.61,65173.0,89.4338,89.4414,89.3881,89.4338,65173.0
2019-02-12 13:55:00,117.59,117.65,117.54,117.56,6210.0,89.4186,89.4642,89.3805,89.3957,6210.0
2019-02-12 14:00:00,117.55,117.55,117.33,117.33,9733.0,89.3881,89.3881,89.2208,89.2208,9733.0
2019-02-12 14:05:00,117.34,117.34,117.22,117.24,15043.0,89.2285,89.2285,89.1372,89.1524,15043.0
2019-02-12 14:10:00,117.24,117.24,117.1,117.14,14057.0,89.1524,89.1524,89.046,89.0764,14057.0
2019-02-12 14:15:00,117.13,117.23,117.13,117.2,7148.0,89.0688,89.1448,89.0688,89.122,7148.0
2019-02-12 14:20:00,117.24,117.29,117.19,117.21,10115.0,89.1524,89.1904,89.1144,89.1296,10115.0
2019-02-12 14:25:00,117.24,117.29,117.24,117.28,31857.0,89.1524,89.1904,89.1524,89.1828,31857.0
2019-02-12 14:30:00,117.27,117.41,117.24,117.38,20738.0,89.1752,89.2817,89.1524,89.2589,20738.0
2019-02-12 14:35:00,117.38,117.41,117.34,117.36,14115.0,89.2589,89.2817,89.2285,89.2437,14115.0
2019-02-12 14:40:00,117.36,117.5,117.36,117.49,13621.0,89.2437,89.3501,89.2437,89.3425,13621.0
2019-02-12 14:45:00,117.48,117.51,117.43,117.44,42810.0,89.3349,89.3577,89.2969,89.3045,42810.0
2019-02-12 14:50:00,117.44,117.48,117.41,117.43,27804.0,89.3045,89.3349,89.2817,89.2969,27804.0
2019-02-12 14:55:00,117.43,117.49,117.42,117.42,23544.0,89.2969,89.3425,89.2893,89.2893,23544.0
2019-02-12 15:00:00,117.42,117.47,117.35,117.41,17725.0,89.2893,89.3273,89.2361,89.2817,17725.0
2019-02-12 15:05:00,117.42,117.45,117.35,117.39,15846.0,89.2893,89.3121,89.2361,89.2665,15846.0
2019-02-12 15:10:00,117.38,117.42,117.36,117.38,14131.0,89.2589,89.2893,89.2437,89.2589,14131.0
2019-02-12 15:15:00,117.37,117.43,117.37,117.41,28828.0,89.2513,89.2969,89.2513,89.2817,28828.0
2019-02-12 15:20:00,117.4,117.47,117.38,117.46,9704.0,89.2741,89.3273,89.2589,89.3197,9704.0
2019-02-12 15:25:00,117.46,117.51,117.43,117.47,10511.0,89.3197,89.3577,89.2969,89.3273,10511.0
2019-02-12 15:30:00,117.48,117.49,117.28,117.28,18826.0,89.3349,89.3425,89.1828,89.1828,18826.0
2019-02-12 15:35:00,117.29,117.31,117.21,117.3,15737.0,89.1904,89.2056,89.1296,89.198,15737.0
2019-02-12 15:40:00,117.31,117.37,117.26,117.3,16724.0,89.2056,89.2513,89.1676,89.198,16724.0
2019-02-12 15:45:00,117.3,117.33,117.17,117.18,22504.0,89.198,89.2208,89.0992,89.1068,22504.0
2019-02-12 15:50:00,117.18,117.33,117.17,117.32,25704.0,89.1068,89.2208,89.0992,89.2132,25704.0
2019-02-12 15:55:00,117.32,117.41,117.31,117.38,103980.0,89.2132,89.2817,89.2056,89.2589,103980.0
2019-02-13 09:30:00,117.53,117.65,117.03,117.59,20964.0,89.3729,89.4642,88.9927,89.4186,20964.0
2019-02-13 09:35:00,117.61,117.91,117.54,117.76,9605.0,89.4338,89.6619,89.3805,89.5478,9605.0
2019-02-13 09:40:00,117.77,117.87,117.64,117.69,3338.0,89.5554,89.6315,89.4566,89.4946,3338.0
2019-02-13 09:45:00,117.75,117.91,117.7,117.79,4350.0,89.5402,89.6619,89.5022,89.5706,4350.0
2019-02-13 09:50:00,117.82,117.82,117.5,117.5,3015.0,89.5935,89.5935,89.3501,89.3501,3015.0
2019-02-13 09:55:00,117.47,117.51,117.31,117.31,3275.0,89.3273,89.3577,89.2056,89.2056,3275.0
2019-02-13 10:00:00,117.28,117.56,117.19,117.5,11471.0,89.1828,89.3957,89.1144,89.3501,11471.0
2019-02-13 10:05:00,117.54,117.6,117.37,117.55,6146.0,89.3805,89.4262,89.2513,89.3881,6146.0
2019-02-13 10:10:00,117.62,117.63,117.41,117.45,7454.0,89.4414,89.449,89.2817,89.3121,7454.0
2019-02-13 10:15:00,117.42,117.53,117.34,117.39,4631.0,89.2893,89.3729,89.2285,89.2665,4631.0
2019-02-13 10:20:00,117.35,117.54,117.33,117.39,10318.0,89.2361,89.3805,89.2208,89.2665,10318.0
2019-02-13 10:25:00,117.38,117.55,117.37,117.5,15723.0,89.2589,89.3881,89.2513,89.3501,15723.0
2019-02-13 10:30:00,117.49,117.59,117.45,117.46,16235.0,89.3425,89.4186,89.3121,89.3197,16235.0
2019-02-13 10:35:00,117.48,117.57,117.42,117.5,9046.0,89.3349,89.4034,89.2893,89.3501,9046.0
2019-02-13 10:40:00,117.49,117.5,117.37,117.44,6618.0,89.3425,89.3501,89.2513,89.3045,6618.0
2019-02-13 10:45:00,117.45,117.52,117.41,117.5,6927.0,89.3121,89.3653,89.2817,89.3501,6927.0
2019-02-13 10:50:00,117.49,117.61,117.48,117.57,10777.0,89.3425,89.4338,89.3349,89.4034,10777.0
2019-02-13 10:55:00,117.55,117.58,117.48,117.51,23718.0,89.3881,89.411,89.3349,89.3577,23718.0
2019-02-13 11:00:00,117.51,117.54,117.47,117.48,10890.0,89.3577,89.3805,89.3273,89.3349,10890.0
2019-02-13 11:05:00,117.48,117.52,117.38,117.52,9556.0,89.3349,89.3653,89.2589,89.3653,9556.0
2019-02-13 11:10:00,117.51,117.57,117.47,117.47,7782.0,89.3577,89.4034,89.3273,89.3273,7782.0
2019-02-13 11:15:00,117.48,117.6,117.47,117.58,5798.0,89.3349,89.4262,89.3273,89.411,5798.0
2019-02-13 11:20:00,117.56,117.63,117.53,117.61,6515.0,89.3957,89.449,89.3729,89.4338,6515.0
2019-02-13 11:25:00,117.63,117.67,117.54,117.54,6534.0,89.449,89.4794,89.3805,89.3805,6534.0
2019-02-13 11:30:00,117.52,117.54,117.42,117.42,5556.0,89.3653,89.3805,89.2893,89.2893,5556.0
2019-02-13 11:35:00,117.4,117.5,117.38,117.42,5901.0,89.2741,89.3501,89.2589,89.2893,5901.0
2019-02-13 11:40:00,117.44,117.48,117.4,117.43,3843.0,89.3045,89.3349,89.2741,89.2969,3843.0
2019-02-13 11:45:00,117.44,117.5,117.43,117.5,5288.0,89.3045,89.3501,89.2969,89.3501,5288.0
2019-02-13 11:50:00,117.51,117.54,117.46,117.49,18832.0,89.3577,89.3805,89.3197,89.3425,18832.0
2019-02-13 11:55:00,117.49,117.55,117.47,117.54,9298.0,89.3425,89.3881,89.3273,89.3805,9298.0
2019-02-13 12:00:00,117.53,117.54,117.46,117.48,9500.0,89.3729,89.3805,89.3197,89.3349,9500.0
2019-02-13 12:05:00,117.48,117.53,117.46,117.52,7118.0,89.3349,89.3729,89.3197,89.3653,7118.0
2019-02-13 12:10:00,117.53,117.53,117.48,117.52,6989.0,89.3729,89.3729,89.3349,89.3653,6989.0
2019-02-13 12:15:00,117.52,117.56,117.5,117.56,10513.0,89.3653,89.3957,89.3501,89.3957,10513.0
2019-02-13 12:20:00,117.55,117.63,117.53,117.58,6133.0,89.3881,89.449,89.3729,89.411,6133.0
2019-02-13 12:25:00,117.59,117.64,117.57,117.57,6946.0,89.4186,89.4566,89.4034,89.4034,6946.0
2019-02-13 12:30:00,117.56,117.69,117.56,117.66,11005.0,89.3957,89.4946,89.3957,89.4718,11005.0
2019-02-13 12:35:00,117.67,117.78,117.65,117.68,5755.0,89.4794,89.563,89.4642,89.487,5755.0
2019-02-13 12:40:00,117.66,117.7,117.65,117.7,7543.0,89.4718,89.5022,89.4642,89.5022,7543.0
2019-02-13 12:45:00,117.69,117.76,117.66,117.68,9747.0,89.4946,89.5478,89.4718,89.487,9747.0
2019-02-13 12:50:00,117.66,117.66,117.57,117.58,3745.0,89.4718,89.4718,89.4034,89.411,3745.0
2019-02-13 12:55:00,117.57,117.6,117.56,117.57,9112.0,89.4034,89.4262,89.3957,89.4034,9112.0
2019-02-13 13:00:00,117.57,117.59,117.52,117.54,15308.0,89.4034,89.4186,89.3653,89.3805,15308.0
2019-02-13 13:05:00,117.52,117.52,117.46,117.5,14405.0,89.3653,89.3653,89.3197,89.3501,14405.0
2019-02-13 13:10:00,117.5,117.53,117.49,117.5,6011.0,89.3501,89.3729,89.3425,89.3501,6011.0
2019-02-13 13:15:00,117.49,117.52,117.46,117.5,5380.0,89.3425,89.3653,89.3197,89.3501,5380.0
2019-02-13 13:20:00,117.53,117.65,117.49,117.61,6433.0,89.3729,89.4642,89.3425,89.4338,6433.0
2019-02-13 13:25:00,117.62,117.67,117.61,117.66,4941.0,89.4414,89.4794,89.4338,89.4718,4941.0
2019-02-13 13:30:00,117.66,117.67,117.57,117.62,14121.0,89.4718,89.4794,89.4034,89.4414,14121.0
2019-02-13 13:35:00,117.63,117.67,117.6,117.64,5273.0,89.449,89.4794,89.4262,89.4566,5273.0
2019-02-13 13:40:00,117.66,117.72,117.6,117.72,11945.0,89.4718,89.5174,89.4262,89.5174,11945.0
2019-02-13 13:45:00,117.7,117.7,117.61,117.61,4666.0,89.5022,89.5022,89.4338,89.4338,4666.0
2019-02-13 13:50:00,117.62,117.71,117.6,117.6,18559.0,89.4414,89.5098,89.4262,89.4262,18559.0
2019-02-13 13:55:00,117.61,117.63,117.57,117.59,5946.0,89.4338,89.449,89.4034,89.4186,5946.0
2019-02-13 14:00:00,117.59,117.82,117.58,117.8,21882.0,89.4186,89.5935,89.411,89.5782,21882.0
2019-02-13 14:05:00,117.81,117.86,117.77,117.84,6250.0,89.5859,89.6239,89.5554,89.6087,6250.0
2019-02-13 14:10:00,117.85,117.9,117.84,117.87,3605.0,89.6163,89.6543,89.6087,89.6315,3605.0
2019-02-13 14:15:00,117.88,117.89,117.72,117.75,7192.0,89.6391,89.6467,89.5174,89.5402,7192.0
2019-02-13 14:20:00,117.77,117.81,117.74,117.78,3622.0,89.5554,89.5859,89.5326,89.563,3622.0
2019-02-13 14:25:00,117.81,117.86,117.8,117.86,2700.0,89.5859,89.6239,89.5782,89.6239,2700.0
2019-02-13 14:30:00,117.88,117.9,117.86,117.87,7120.0,89.6391,89.6543,89.6239,89.6315,7120.0
2019-02-13 14:35:00,117.88,117.9,117.84,117.9,7267.0,89.6391,89.6543,89.6087,89.6543,7267.0
2019-02-13 14:40:00,117.91,117.98,117.9,117.96,8705.0,89.6619,89.7151,89.6543,89.6999,8705.0
2019-02-13 14:45:00,117.97,117.98,117.94,117.98,12455.0,89.7075,89.7151,89.6847,89.7151,12455.0
2019-02-13 14:50:00,117.98,118.05,117.97,118.05,22544.0,89.7151,89.7684,89.7075,89.7684,22544.0
2019-02-13 14:55:00,118.06,118.1,118.02,118.04,14884.0,89.776,89.8064,89.7455,89.7608,14884.0
2019-02-13 15:00:00,118.03,118.15,118.03,118.07,12121.0,89.7531,89.8444,89.7531,89.7836,12121.0
2019-02-13 15:05:00,118.07,118.18,118.07,118.12,8506.0,89.7836,89.8672,89.7836,89.8216,8506.0
2019-02-13 15:10:00,118.11,118.18,118.07,118.11,14912.0,89.814,89.8672,89.7836,89.814,14912.0
2019-02-13 15:15:00,118.12,118.19,118.1,118.11,10424.0,89.8216,89.8748,89.8064,89.814,10424.0
2019-02-13 15:20:00,118.11,118.18,118.11,118.16,6615.0,89.814,89.8672,89.814,89.852,6615.0
2019-02-13 15:25:00,118.15,118.18,118.08,118.09,10093.0,89.8444,89.8672,89.7912,89.7988,10093.0
2019-02-13 15:30:00,118.1,118.33,118.1,118.32,19207.0,89.8064,89.9813,89.8064,89.9737,19207.0
2019-02-13 15:35:00,118.32,118.33,118.19,118.21,15490.0,89.9737,89.9813,89.8748,89.89,15490.0
2019-02-13 15:40:00,118.22,118.34,118.21,118.28,18285.0,89.8976,89.9889,89.89,89.9433,18285.0
2019-02-13 15:45:00,118.28,118.38,118.28,118.36,29244.0,89.9433,90.0193,89.9433,90.0041,29244.0
2019-02-13 15:50:00,118.34,118.4,118.26,118.4,43288.0,89.9889,90.0345,89.928,90.0345,43288.0
2019-02-13 15:55:00,118.41,118.5,118.4,118.43,106638.0,90.0421,90.1105,90.0345,90.0573,106638.0
2019-02-14 09:30:00,118.46,118.46,117.83,118.06,18735.0,90.0801,90.0801,89.6011,89.776,18735.0
2019-02-14 09:35:00,117.94,118.42,117.94,118.18,12599.0,89.6847,90.0497,89.6847,89.8672,12599.0
2019-02-14 09:40:00,118.22,118.38,118.08,118.35,4028.0,89.8976,90.0193,89.7912,89.9965,4028.0
2019-02-14 09:45:00,118.34,118.34,118.06,118.1,9790.0,89.9889,89.9889,89.776,89.8064,9790.0
2019-02-14 09:50:00,118.07,118.26,118.03,118.12,9391.0,89.7836,89.928,89.7531,89.8216,9391.0
2019-02-14 09:55:00,118.1,118.26,118.04,118.26,6855.0,89.8064,89.928,89.7608,89.928,6855.0
2019-02-14 10:00:00,118.25,118.4,118.19,118.39,6399.0,89.9204,90.0345,89.8748,90.0269,6399.0
2019-02-14 10:05:00,118.43,118.66,118.41,118.57,6700.0,90.0573,90.2322,90.0421,90.1638,6700.0
2019-02-14 10:10:00,118.57,118.82,118.53,118.71,14604.0,90.1638,90.3539,90.1334,90.2702,14604.0
2019-02-14 10:15:00,118.75,118.85,118.64,118.77,6182.0,90.3007,90.3767,90.217,90.3159,6182.0
2019-02-14 10:20:00,118.76,118.87,118.76,118.83,4825.0,90.3083,90.3919,90.3083,90.3615,4825.0
2019-02-14 10:25:00,118.83,119.05,118.79,118.97,31557.0,90.3615,90.5288,90.3311,90.4679,31557.0
2019-02-14 10:30:00,118.98,119.06,118.85,119.0,26299.0,90.4756,90.5364,90.3767,90.4908,26299.0
2019-02-14 10:35:00,119.01,119.07,118.64,118.88,24549.0,90.4984,90.544,90.217,90.3995,24549.0
2019-02-14 10:40:00,118.93,118.96,118.71,118.76,13584.0,90.4375,90.4603,90.2702,90.3083,13584.0
2019-02-14 10:45:00,118.76,118.84,118.71,118.84,6623.0,90.3083,90.3691,90.2702,90.3691,6623.0
2019-02-14 10:50:00,118.86,119.04,118.78,118.78,5441.0,90.3843,90.5212,90.3235,90.3235,5441.0
2019-02-14 10:55:00,118.73,118.8,118.58,118.74,5488.0,90.2854,90.3387,90.1714,90.2931,5488.0
2019-02-14 11:00:00,118.71,118.75,118.55,118.55,8965.0,90.2702,90.3007,90.1486,90.1486,8965.0
2019-02-14 11:05:00,118.57,118.63,118.42,118.42,16293.0,90.1638,90.2094,90.0497,90.0497,16293.0
2019-02-14 11:10:00,118.45,118.48,118.37,118.41,7053.0,90.0725,90.0953,90.0117,90.0421,7053.0
2019-02-14 11:15:00,118.41,118.6,118.33,118.57,19682.0,90.0421,90.1866,89.9813,90.1638,19682.0
2019-02-14 11:20:00,118.55,118.6,118.36,118.36,7764.0,90.1486,90.1866,90.0041,90.0041,7764.0
2019-02-14 11:25:00,118.33,118.52,118.31,118.51,5390.0,89.9813,90.1258,89.9661,90.1182,5390.0
2019-02-14 11:30:00,118.47,118.51,118.35,118.38,6207.0,90.0877,90.1182,89.9965,90.0193,6207.0
2019-02-14 11:35:00,118.38,118.43,118.34,118.39,3729.0,90.0193,90.0573,89.9889,90.0269,3729.0
2019-02-14 11:40:00,118.36,118.43,118.36,118.4,2820.0,90.0041,90.0573,90.0041,90.0345,2820.0
2019-02-14 11:45:00,118.49,118.51,118.45,118.48,4898.0,90.1029,90.1182,90.0725,90.0953,4898.0
2019-02-14 11:50:00,118.5,118.56,118.46,118.55,7713.0,90.1105,90.1562,90.0801,90.1486,7713.0
2019-02-14 11:55:00,118.56,118.61,118.49,118.5,9211.0,90.1562,90.1942,90.1029,90.1105,9211.0
2019-02-14 12:00:00,118.54,118.54,118.46,118.51,6492.0,90.141,90.141,90.0801,90.1182,6492.0
2019-02-14 12:05:00,118.52,118.59,118.48,118.54,6407.0,90.1258,90.179,90.0953,90.141,6407.0
2019-02-14 12:10:00,118.55,118.62,118.54,118.62,6232.0,90.1486,90.2018,90.141,90.2018,6232.0
2019-02-14 12:15:00,118.61,118.68,118.54,118.68,7323.0,90.1942,90.2474,90.141,90.2474,7323.0
2019-02-14 12:20:00,118.66,118.82,118.65,118.79,7515.0,90.2322,90.3539,90.2246,90.3311,7515.0
2019-02-14 12:25:00,118.77,118.84,118.77,118.79,4534.0,90.3159,90.3691,90.3159,90.3311,4534.0
2019-02-14 12:30:00,118.78,118.78,118.72,118.75,5450.0,90.3235,90.3235,90.2778,90.3007,5450.0
2019-02-14 12:35:00,118.72,118.72,118.63,118.7,5425.0,90.2778,90.2778,90.2094,90.2626,5425.0
2019-02-14 12:40:00,118.69,118.79,118.69,118.78,7110.0,90.255,90.3311,90.255,90.3235,7110.0
2019-02-14 12:45:00,118.79,118.8,118.69,118.74,8409.0,90.3311,90.3387,90.255,90.2931,8409.0
2019-02-14 12:50:00,118.74,118.84,118.73,118.82,9528.0,90.2931,90.3691,90.2854,90.3539,9528.0
2019-02-14 12:55:00,118.79,118.83,118.76,118.82,7337.0,90.3311,90.3615,90.3083,90.3539,7337.0
2019-02-14 13:00:00,118.83,118.88,118.78,118.87,6752.0,90.3615,90.3995,90.3235,90.3919,6752.0
2019-02-14 13:05:00,118.88,118.89,118.73,118.75,7818.0,90.3995,90.4071,90.2854,90.3007,7818.0
2019-02-14 13:10:00,118.75,118.81,118.73,118.78,6705.0,90.3007,90.3463,90.2854,90.3235,6705.0
2019-02-14 13:15:00,118.77,118.82,118.76,118.81,7317.0,90.3159,90.3539,90.3083,90.3463,7317.0
2019-02-14 13:20:00,118.83,118.84,118.75,118.78,7325.0,90.3615,90.3691,90.3007,90.3235,7325.0
2019-02-14 13:25:00,118.8,118.9,118.75,118.84,5320.0,90.3387,90.4147,90.3007,90.3691,5320.0
2019-02-14 13:30:00,118.84,118.91,118.84,118.88,5084.0,90.3691,90.4223,90.3691,90.3995,5084.0
2019-02-14 13:35:00,118.89,118.91,118.86,118.88,3932.0,90.4071,90.4223,90.3843,90.3995,3932.0
2019-02-14 13:40:00,118.86,118.91,118.85,118.86,4072.0,90.3843,90.4223,90.3767,90.3843,4072.0
2019-02-14 13:45:00,118.85,118.96,118.85,118.96,2900.0,90.3767,90.4603,90.3767,90.4603,2900.0
2019-02-14 13:50:00,118.99,119.03,118.93,118.97,6089.0,90.4832,90.5136,90.4375,90.4679,6089.0
2019-02-14 13:55:00,118.96,118.98,118.89,118.9,3996.0,90.4603,90.4756,90.4071,90.4147,3996.0
2019-02-14 14:00:00,118.88,118.95,118.85,118.9,5622.0,90.3995,90.4527,90.3767,90.4147,5622.0
2019-02-14 14:05:00,118.91,119.04,118.91,118.98,7312.0,90.4223,90.5212,90.4223,90.4756,7312.0
2019-02-14 14:10:00,118.98,119.03,118.95,119.03,3274.0,90.4756,90.5136,90.4527,90.5136,3274.0
2019-02-14 14:15:00,119.03,119.03,118.97,118.97,4906.0,90.5136,90.5136,90.4679,90.4679,4906.0
2019-02-14 14:20:00,118.98,118.98,118.93,118.94,5911.0,90.4756,90.4756,90.4375,90.4451,5911.0
2019-02-14 14:25:00,118.94,119.04,118.94,119.0,6661.0,90.4451,90.5212,90.4451,90.4908,6661.0
2019-02-14 14:30:00,118.97,118.99,118.9,118.98,12701.0,90.4679,90.4832,90.4147,90.4756,12701.0
2019-02-14 14:35:00,118.97,118.99,118.93,118.96,10477.0,90.4679,90.4832,90.4375,90.4603,10477.0
2019-02-14 14:40:00,118.97,119.02,118.96,118.98,4191.0,90.4679,90.506,90.4603,90.4756,4191.0
2019-02-14 14:45:00,118.99,119.0,118.96,118.99,3786.0,90.4832,90.4908,90.4603,90.4832,3786.0
2019-02-14 14:50:00,118.98,118.99,118.92,118.93,20030.0,90.4756,90.4832,90.4299,90.4375,20030.0
2019-02-14 14:55:00,118.91,118.91,118.83,118.86,6730.0,90.4223,90.4223,90.3615,90.3843,6730.0
2019-02-14 15:00:00,118.87,118.99,118.86,118.99,8477.0,90.3919,90.4832,90.3843,90.4832,8477.0
2019-02-14 15:05:00,118.96,119.11,118.89,118.93,20238.0,90.4603,90.5744,90.4071,90.4375,20238.0
2019-02-14 15:10:00,118.91,118.94,118.84,118.88,7548.0,90.4223,90.4451,90.3691,90.3995,7548.0
2019-02-14 15:15:00,118.87,118.89,118.82,118.84,7363.0,90.3919,90.4071,90.3539,90.3691,7363.0
2019-02-14 15:20:00,118.84,118.95,118.83,118.93,11290.0,90.3691,90.4527,90.3615,90.4375,11290.0
2019-02-14 15:25:00,118.94,119.01,118.91,119.01,6972.0,90.4451,90.4984,90.4223,90.4984,6972.0
2019-02-14 15:30:00,119.01,119.04,118.97,118.98,16428.0,90.4984,90.5212,90.4679,90.4756,16428.0
2019-02-14 15:35:00,119.01,119.1,119.01,119.05,26788.0,90.4984,90.5668,90.4984,90.5288,26788.0
2019-02-14 15:40:00,119.05,119.12,118.98,118.98,14745.0,90.5288,90.582,90.4756,90.4756,14745.0
2019-02-14 15:45:00,118.99,119.03,118.84,118.84,19642.0,90.4832,90.5136,90.3691,90.3691,19642.0
2019-02-14 15:50:00,118.86,118.87,118.7,118.79,20512.0,90.3843,90.3919,90.2626,90.3311,20512.0
2019-02-14 15:55:00,118.77,118.83,118.73,118.75,38208.0,90.3159,90.3615,90.2854,90.3007,38208.0
2019-02-15 09:30:00,119.69,119.69,118.93,119.25,119950.0,91.0155,91.0155,90.4375,90.6809,119950.0
2019-02-15 09:35:00,119.51,119.83,119.32,119.79,18180.0,90.8786,91.1219,90.7341,91.0915,18180.0
2019-02-15 09:40:00,119.71,119.75,119.5,119.73,56054.0,91.0307,91.0611,90.871,91.0459,56054.0
2019-02-15 09:45:00,119.7,120.09,119.69,119.87,29852.0,91.0231,91.3196,91.0155,91.1523,29852.0
2019-02-15 09:50:00,119.9,119.93,119.39,119.4,42289.0,91.1751,91.198,90.7873,90.7949,42289.0
2019-02-15 09:55:00,119.39,119.53,119.21,119.4,8498.0,90.7873,90.8938,90.6505,90.7949,8498.0
2019-02-15 10:00:00,119.41,119.56,119.07,119.13,6909.0,90.8025,90.9166,90.544,90.5896,6909.0
2019-02-15 10:05:00,119.13,119.15,118.94,119.08,4711.0,90.5896,90.6048,90.4451,90.5516,4711.0
2019-02-15 10:10:00,119.13,119.42,119.09,119.42,6492.0,90.5896,90.8101,90.5592,90.8101,6492.0
2019-02-15 10:15:00,119.42,119.47,119.25,119.37,8108.0,90.8101,90.8482,90.6809,90.7721,8108.0
2019-02-15 10:20:00,119.33,119.55,119.3,119.53,6060.0,90.7417,90.909,90.7189,90.8938,6060.0
2019-02-15 10:25:00,119.52,119.57,119.28,119.3,5832.0,90.8862,90.9242,90.7037,90.7189,5832.0
2019-02-15 10:30:00,119.33,119.37,119.31,119.32,3329.0,90.7417,90.7721,90.7265,90.7341,3329.0
2019-02-15 10:35:00,119.32,119.39,119.18,119.33,8356.0,90.7341,90.7873,90.6276,90.7417,8356.0
2019-02-15 10:40:00,119.32,119.43,119.2,119.29,10994.0,90.7341,90.8177,90.6428,90.7113,10994.0
2019-02-15 10:45:00,119.32,119.36,119.19,119.22,7836.0,90.7341,90.7645,90.6352,90.6581,7836.0
2019-02-15 10:50:00,119.2,119.34,119.12,119.3,5306.0,90.6428,90.7493,90.582,90.7189,5306.0
2019-02-15 10:55:00,119.25,119.38,119.24,119.33,7474.0,90.6809,90.7797,90.6733,90.7417,7474.0
2019-02-15 11:00:00,119.39,119.62,119.35,119.6,10533.0,90.7873,90.9622,90.7569,90.947,10533.0
2019-02-15 11:05:00,119.61,119.61,119.51,119.61,5193.0,90.9546,90.9546,90.8786,90.9546,5193.0
2019-02-15 11:10:00,119.61,119.62,119.53,119.61,7963.0,90.9546,90.9622,90.8938,90.9546,7963.0
2019-02-15 11:15:00,119.61,119.67,119.59,119.64,7541.0,90.9546,91.0002,90.9394,90.9774,7541.0
2019-02-15 11:20:00,119.63,119.81,119.63,119.73,8253.0,90.9698,91.1067,90.9698,91.0459,8253.0
2019-02-15 11:25:00,119.74,119.75,119.62,119.67,4422.0,91.0535,91.0611,90.9622,91.0002,4422.0
2019-02-15 11:30:00,119.7,119.74,119.64,119.64,5767.0,91.0231,91.0535,90.9774,90.9774,5767.0
2019-02-15 11:35:00,119.67,119.75,119.65,119.65,10188.0,91.0002,91.0611,90.985,90.985,10188.0
2019-02-15 11:40:00,119.69,119.75,119.63,119.65,6276.0,91.0155,91.0611,90.9698,90.985,6276.0
2019-02-15 11:45:00,119.64,119.68,119.54,119.6,7042.0,90.9774,91.0079,90.9014,90.947,7042.0
2019-02-15 11:50:00,119.6,119.79,119.58,119.79,4631.0,90.947,91.0915,90.9318,91.0915,4631.0
2019-02-15 11:55:00,119.8,119.81,119.65,119.68,5823.0,91.0991,91.1067,90.985,91.0079,5823.0
2019-02-15 12:00:00,119.7,119.75,119.64,119.75,5288.0,91.0231,91.0611,90.9774,91.0611,5288.0
2019-02-15 12:05:00,119.74,119.79,119.69,119.75,5772.0,91.0535,91.0915,91.0155,91.0611,5772.0
2019-02-15 12:10:00,119.79,119.81,119.68,119.68,5885.0,91.0915,91.1067,91.0079,91.0079,5885.0
2019-02-15 12:15:00,119.68,119.75,119.68,119.72,3000.0,91.0079,91.0611,91.0079,91.0383,3000.0
2019-02-15 12:20:00,119.73,119.81,119.68,119.8,6831.0,91.0459,91.1067,91.0079,91.0991,6831.0
2019-02-15 12:25:00,119.81,119.86,119.8,119.82,4346.0,91.1067,91.1447,91.0991,91.1143,4346.0
2019-02-15 12:30:00,119.82,119.91,119.81,119.9,4626.0,91.1143,91.1827,91.1067,91.1751,4626.0
2019-02-15 12:35:00,119.9,119.9,119.81,119.86,10943.0,91.1751,91.1751,91.1067,91.1447,10943.0
2019-02-15 12:40:00,119.87,120.0,119.86,119.93,9469.0,91.1523,91.2512,91.1447,91.198,9469.0
2019-02-15 12:45:00,119.95,119.96,119.87,119.92,5823.0,91.2132,91.2208,91.1523,91.1904,5823.0
2019-02-15 12:50:00,119.9,119.91,119.82,119.83,4542.0,91.1751,91.1827,91.1143,91.1219,4542.0
2019-02-15 12:55:00,119.83,119.89,119.78,119.89,4851.0,91.1219,91.1675,91.0839,91.1675,4851.0
2019-02-15 13:00:00,119.87,119.94,119.87,119.92,11899.0,91.1523,91.2056,91.1523,91.1904,11899.0
2019-02-15 13:05:00,119.89,119.93,119.85,119.86,5709.0,91.1675,91.198,91.1371,91.1447,5709.0
2019-02-15 13:10:00,119.88,119.92,119.87,119.92,3170.0,91.1599,91.1904,91.1523,91.1904,3170.0
2019-02-15 13:15:00,119.91,119.92,119.88,119.89,2867.0,91.1827,91.1904,91.1599,91.1675,2867.0
2019-02-15 13:20:00,119.9,119.91,119.79,119.81,4223.0,91.1751,91.1827,91.0915,91.1067,4223.0
2019-02-15 13:25:00,119.81,119.92,119.81,119.83,13291.0,91.1067,91.1904,91.1067,91.1219,13291.0
2019-02-15 13:30:00,119.84,119.92,119.84,119.9,4715.0,91.1295,91.1904,91.1295,91.1751,4715.0
2019-02-15 13:35:00,119.89,119.89,119.84,119.84,6556.0,91.1675,91.1675,91.1295,91.1295,6556.0
2019-02-15 13:40:00,119.83,119.87,119.78,119.81,8384.0,91.1219,91.1523,91.0839,91.1067,8384.0
2019-02-15 13:45:00,119.79,119.91,119.78,119.91,10421.0,91.0915,91.1827,91.0839,91.1827,10421.0
2019-02-15 13:50:00,119.9,119.96,119.88,119.94,5919.0,91.1751,91.2208,91.1599,91.2056,5919.0
2019-02-15 13:55:00,119.92,119.94,119.85,119.87,6962.0,91.1904,91.2056,91.1371,91.1523,6962.0
2019-02-15 14:00:00,119.88,119.96,119.87,119.92,9134.0,91.1599,91.2208,91.1523,91.1904,9134.0
2019-02-15 14:05:00,119.93,119.93,119.87,119.89,4517.0,91.198,91.198,91.1523,91.1675,4517.0
2019-02-15 14:10:00,119.91,119.98,119.91,119.94,8211.0,91.1827,91.236,91.1827,91.2056,8211.0
2019-02-15 14:15:00,119.91,119.97,119.88,119.93,12835.0,91.1827,91.2284,91.1599,91.198,12835.0
2019-02-15 14:20:00,119.93,119.94,119.87,119.93,7352.0,91.198,91.2056,91.1523,91.198,7352.0
2019-02-15 14:25:00,119.91,119.93,119.83,119.86,7514.0,91.1827,91.198,91.1219,91.1447,7514.0
2019-02-15 14:30:00,119.86,119.95,119.84,119.88,16048.0,91.1447,91.2132,91.1295,91.1599,16048.0
2019-02-15 14:35:00,119.88,119.9,119.81,119.9,15350.0,91.1599,91.1751,91.1067,91.1751,15350.0
2019-02-15 14:40:00,119.9,119.91,119.81,119.81,7143.0,91.1751,91.1827,91.1067,91.1067,7143.0
2019-02-15 14:45:00,119.82,119.87,119.8,119.85,6078.0,91.1143,91.1523,91.0991,91.1371,6078.0
2019-02-15 14:50:00,119.86,119.86,119.68,119.74,21146.0,91.1447,91.1447,91.0079,91.0535,21146.0
2019-02-15 14:55:00,119.77,119.92,119.76,119.91,31015.0,91.0763,91.1904,91.0687,91.1827,31015.0
2019-02-15 15:00:00,119.89,119.93,119.83,119.93,7243.0,91.1675,91.198,91.1219,91.198,7243.0
2019-02-15 15:05:00,119.96,119.96,119.86,119.86,4524.0,91.2208,91.2208,91.1447,91.1447,4524.0
2019-02-15 15:10:00,119.88,119.89,119.81,119.88,5644.0,91.1599,91.1675,91.1067,91.1599,5644.0
2019-02-15 15:15:00,119.87,119.9,119.84,119.87,11628.0,91.1523,91.1751,91.1295,91.1523,11628.0
2019-02-15 15:20:00,119.86,119.87,119.79,119.82,8392.0,91.1447,91.1523,91.0915,91.1143,8392.0
2019-02-15 15:25:00,119.82,119.91,119.79,119.9,13298.0,91.1143,91.1827,91.0915,91.1751,13298.0
2019-02-15 15:30:00,119.9,120.02,119.89,120.0,16208.0,91.1751,91.2664,91.1675,91.2512,16208.0
2019-02-15 15:35:00,120.0,120.09,120.0,120.07,30809.0,91.2512,91.3196,91.2512,91.3044,30809.0
2019-02-15 15:40:00,120.06,120.08,119.89,119.89,46144.0,91.2968,91.312,91.1675,91.1675,46144.0
2019-02-15 15:45:00,119.91,120.01,119.91,119.94,36269.0,91.1827,91.2588,91.1827,91.2056,36269.0
2019-02-15 15:50:00,119.94,120.07,119.9,120.03,52748.0,91.2056,91.3044,91.1751,91.274,52748.0
2019-02-15 15:55:00,120.04,120.2,119.97,120.15,112546.0,91.2816,91.4033,91.2284,91.3653,112546.0
2019-02-19 09:30:00,120.23,120.35,119.61,119.71,48118.0,91.4261,91.5173,90.9546,91.0307,48118.0
2019-02-19 09:35:00,119.86,120.12,119.7,120.12,13955.0,91.1447,91.3424,91.0231,91.3424,13955.0
2019-02-19 09:40:00,120.1,120.32,120.0,120.21,8772.0,91.3272,91.4945,91.2512,91.4109,8772.0
2019-02-19 09:45:00,120.2,120.2,119.97,120.05,5911.0,91.4033,91.4033,91.2284,91.2892,5911.0
2019-02-19 09:50:00,120.08,120.2,119.91,120.12,5026.0,91.312,91.4033,91.1827,91.3424,5026.0
2019-02-19 09:55:00,120.13,120.24,120.03,120.12,21136.0,91.35,91.4337,91.274,91.3424,21136.0
2019-02-19 10:00:00,120.09,120.17,120.01,120.01,10973.0,91.3196,91.3805,91.2588,91.2588,10973.0
2019-02-19 10:05:00,120.03,120.19,119.99,120.17,9795.0,91.274,91.3957,91.2436,91.3805,9795.0
2019-02-19 10:10:00,120.15,120.22,120.11,120.2,9052.0,91.3653,91.4185,91.3348,91.4033,9052.0
2019-02-19 10:15:00,120.17,120.26,120.12,120.17,10215.0,91.3805,91.4489,91.3424,91.3805,10215.0
2019-02-19 10:20:00,120.19,120.19,120.0,120.03,12151.0,91.3957,91.3957,91.2512,91.274,12151.0
2019-02-19 10:25:00,120.04,120.1,120.02,120.05,9946.0,91.2816,91.3272,91.2664,91.2892,9946.0
2019-02-19 10:30:00,120.04,120.11,119.98,120.05,12218.0,91.2816,91.3348,91.236,91.2892,12218.0
2019-02-19 10:35:00,120.04,120.06,119.98,120.04,8723.0,91.2816,91.2968,91.236,91.2816,8723.0
2019-02-19 10:40:00,120.05,120.21,120.01,120.18,7880.0,91.2892,91.4109,91.2588,91.3881,7880.0
2019-02-19 10:45:00,120.18,120.25,120.14,120.19,7589.0,91.3881,91.4413,91.3576,91.3957,7589.0
2019-02-19 10:50:00,120.24,120.39,120.24,120.39,9376.0,91.4337,91.5478,91.4337,91.5478,9376.0
2019-02-19 10:55:00,120.39,120.54,120.36,120.49,24177.0,91.5478,91.6618,91.5249,91.6238,24177.0
2019-02-19 11:00:00,120.49,120.56,120.3,120.33,14794.0,91.6238,91.677,91.4793,91.5021,14794.0
2019-02-19 11:05:00,120.31,120.4,120.3,120.4,13588.0,91.4869,91.5554,91.4793,91.5554,13588.0
2019-02-19 11:10:00,120.39,120.44,120.32,120.35,7771.0,91.5478,91.5858,91.4945,91.5173,7771.0
2019-02-19 11:15:00,120.35,120.38,120.25,120.29,7888.0,91.5173,91.5401,91.4413,91.4717,7888.0
2019-02-19 11:20:00,120.28,120.28,120.06,120.06,14887.0,91.4641,91.4641,91.2968,91.2968,14887.0
2019-02-19 11:25:00,120.07,120.13,120.01,120.05,6184.0,91.3044,91.35,91.2588,91.2892,6184.0
2019-02-19 11:30:00,120.05,120.11,119.98,120.1,10989.0,91.2892,91.3348,91.236,91.3272,10989.0
2019-02-19 11:35:00,120.08,120.08,119.99,120.0,5912.0,91.312,91.312,91.2436,91.2512,5912.0
2019-02-19 11:40:00,120.02,120.06,119.99,120.03,5368.0,91.2664,91.2968,91.2436,91.274,5368.0
2019-02-19 11:45:00,120.04,120.16,120.03,120.16,4032.0,91.2816,91.3729,91.274,91.3729,4032.0
2019-02-19 11:50:00,120.16,120.21,120.14,120.15,3356.0,91.3729,91.4109,91.3576,91.3653,3356.0
2019-02-19 11:55:00,120.13,120.16,120.09,120.14,3848.0,91.35,91.3729,91.3196,91.3576,3848.0
2019-02-19 12:00:00,120.15,120.16,120.1,120.13,5753.0,91.3653,91.3729,91.3272,91.35,5753.0
2019-02-19 12:05:00,120.12,120.19,120.11,120.16,5708.0,91.3424,91.3957,91.3348,91.3729,5708.0
2019-02-19 12:10:00,120.13,120.16,120.1,120.16,4330.0,91.35,91.3729,91.3272,91.3729,4330.0
2019-02-19 12:15:00,120.15,120.2,120.11,120.14,5606.0,91.3653,91.4033,91.3348,91.3576,5606.0
2019-02-19 12:20:00,120.18,120.18,120.12,120.13,4809.0,91.3881,91.3881,91.3424,91.35,4809.0
2019-02-19 12:25:00,120.12,120.15,120.09,120.14,2600.0,91.3424,91.3653,91.3196,91.3576,2600.0
2019-02-19 12:30:00,120.13,120.17,120.1,120.1,4048.0,91.35,91.3805,91.3272,91.3272,4048.0
2019-02-19 12:35:00,120.1,120.14,120.1,120.12,4556.0,91.3272,91.3576,91.3272,91.3424,4556.0
2019-02-19 12:40:00,120.1,120.14,120.07,120.09,6135.0,91.3272,91.3576,91.3044,91.3196,6135.0
2019-02-19 12:45:00,120.09,120.13,120.07,120.1,4522.0,91.3196,91.35,91.3044,91.3272,4522.0
2019-02-19 12:50:00,120.09,120.12,120.07,120.09,4525.0,91.3196,91.3424,91.3044,91.3196,4525.0
2019-02-19 12:55:00,120.08,120.14,120.08,120.14,2748.0,91.312,91.3576,91.312,91.3576,2748.0
2019-02-19 13:00:00,120.14,120.14,120.08,120.13,3416.0,91.3576,91.3576,91.312,91.35,3416.0
2019-02-19 13:05:00,120.12,120.12,120.07,120.07,3064.0,91.3424,91.3424,91.3044,91.3044,3064.0
2019-02-19 13:10:00,120.07,120.1,120.03,120.04,4151.0,91.3044,91.3272,91.274,91.2816,4151.0
2019-02-19 13:15:00,120.02,120.07,120.01,120.07,2700.0,91.2664,91.3044,91.2588,91.3044,2700.0
2019-02-19 13:20:00,120.08,120.19,120.05,120.19,7488.0,91.312,91.3957,91.2892,91.3957,7488.0
2019-02-19 13:25:00,120.2,120.2,120.11,120.13,2623.0,91.4033,91.4033,91.3348,91.35,2623.0
2019-02-19 13:30:00,120.1,120.11,120.06,120.11,5307.0,91.3272,91.3348,91.2968,91.3348,5307.0
2019-02-19 13:35:00,120.11,120.13,120.09,120.13,6662.0,91.3348,91.35,91.3196,91.35,6662.0
2019-02-19 13:40:00,120.14,120.19,120.12,120.16,5315.0,91.3576,91.3957,91.3424,91.3729,5315.0
2019-02-19 13:45:00,120.17,120.19,120.14,120.14,1704.0,91.3805,91.3957,91.3576,91.3576,1704.0
2019-02-19 13:50:00,120.17,120.21,120.12,120.14,12011.0,91.3805,91.4109,91.3424,91.3576,12011.0
2019-02-19 13:55:00,120.14,120.14,120.08,120.11,18190.0,91.3576,91.3576,91.312,91.3348,18190.0
2019-02-19 14:00:00,120.11,120.19,120.09,120.18,9593.0,91.3348,91.3957,91.3196,91.3881,9593.0
2019-02-19 14:05:00,120.17,120.17,120.08,120.13,12576.0,91.3805,91.3805,91.312,91.35,12576.0
2019-02-19 14:10:00,120.14,120.14,120.05,120.09,15734.0,91.3576,91.3576,91.2892,91.3196,15734.0
2019-02-19 14:15:00,120.1,120.12,120.06,120.12,19587.0,91.3272,91.3424,91.2968,91.3424,19587.0
2019-02-19 14:20:00,120.12,120.12,120.07,120.08,6088.0,91.3424,91.3424,91.3044,91.312,6088.0
2019-02-19 14:25:00,120.07,120.07,120.02,120.04,8333.0,91.3044,91.3044,91.2664,91.2816,8333.0
2019-02-19 14:30:00,120.06,120.14,120.05,120.12,13363.0,91.2968,91.3576,91.2892,91.3424,13363.0
2019-02-19 14:35:00,120.11,120.18,120.11,120.16,8837.0,91.3348,91.3881,91.3348,91.3729,8837.0
2019-02-19 14:40:00,120.17,120.22,120.13,120.17,15323.0,91.3805,91.4185,91.35,91.3805,15323.0
2019-02-19 14:45:00,120.16,120.16,120.11,120.15,12543.0,91.3729,91.3729,91.3348,91.3653,12543.0
2019-02-19 14:50:00,120.16,120.18,120.09,120.16,17316.0,91.3729,91.3881,91.3196,91.3729,17316.0
2019-02-19 14:55:00,120.15,120.18,120.12,120.13,10421.0,91.3653,91.3881,91.3424,91.35,10421.0
2019-02-19 15:00:00,120.13,120.15,120.08,120.14,13641.0,91.35,91.3653,91.312,91.3576,13641.0
2019-02-19 15:05:00,120.14,120.19,120.12,120.18,10565.0,91.3576,91.3957,91.3424,91.3881,10565.0
2019-02-19 15:10:00,120.19,120.22,120.15,120.2,11396.0,91.3957,91.4185,91.3653,91.4033,11396.0
2019-02-19 15:15:00,120.19,120.22,120.14,120.15,26031.0,91.3957,91.4185,91.3576,91.3653,26031.0
2019-02-19 15:20:00,120.14,120.15,120.06,120.08,9291.0,91.3576,91.3653,91.2968,91.312,9291.0
2019-02-19 15:25:00,120.09,120.1,120.01,120.03,13672.0,91.3196,91.3272,91.2588,91.274,13672.0
2019-02-19 15:30:00,120.04,120.15,120.02,120.15,26193.0,91.2816,91.3653,91.2664,91.3653,26193.0
2019-02-19 15:35:00,120.15,120.28,120.15,120.17,9837.0,91.3653,91.4641,91.3653,91.3805,9837.0
2019-02-19 15:40:00,120.16,120.22,120.13,120.21,10089.0,91.3729,91.4185,91.35,91.4109,10089.0
2019-02-19 15:45:00,120.23,120.25,120.17,120.17,13503.0,91.4261,91.4413,91.3805,91.3805,13503.0
2019-02-19 15:50:00,120.17,120.22,120.13,120.21,25532.0,91.3805,91.4185,91.35,91.4109,25532.0
2019-02-19 15:55:00,120.2,120.21,120.14,120.17,48111.0,91.4033,91.4109,91.3576,91.3805,48111.0
2019-02-20 09:30:00,120.39,120.39,120.04,120.13,41521.0,91.5478,91.5478,91.2816,91.35,41521.0
2019-02-20 09:35:00,120.13,120.32,120.02,120.16,42377.0,91.35,91.4945,91.2664,91.3729,42377.0
2019-02-20 09:40:00,120.1,120.1,119.78,119.85,8411.0,91.3272,91.3272,91.0839,91.1371,8411.0
2019-02-20 09:45:00,119.85,119.85,119.59,119.59,7099.0,91.1371,91.1371,90.9394,90.9394,7099.0
2019-02-20 09:50:00,119.63,120.0,119.58,119.95,10266.0,90.9698,91.2512,90.9318,91.2132,10266.0
2019-02-20 09:55:00,119.93,119.93,119.76,119.82,8377.0,91.198,91.198,91.0687,91.1143,8377.0
2019-02-20 10:00:00,119.81,119.88,119.76,119.84,8987.0,91.1067,91.1599,91.0687,91.1295,8987.0
2019-02-20 10:05:00,119.81,119.89,119.77,119.84,10537.0,91.1067,91.1675,91.0763,91.1295,10537.0
2019-02-20 10:10:00,119.83,119.92,119.78,119.91,8549.0,91.1219,91.1904,91.0839,91.1827,8549.0
2019-02-20 10:15:00,119.9,120.02,119.88,119.99,8283.0,91.1751,91.2664,91.1599,91.2436,8283.0
2019-02-20 10:20:00,119.95,119.95,119.77,119.8,6370.0,91.2132,91.2132,91.0763,91.0991,6370.0
2019-02-20 10:25:00,119.8,119.8,119.66,119.69,5445.0,91.0991,91.0991,90.9926,91.0155,5445.0
2019-02-20 10:30:00,119.7,119.76,119.64,119.7,6090.0,91.0231,91.0687,90.9774,91.0231,6090.0
2019-02-20 10:35:00,119.67,119.69,119.6,119.64,30829.0,91.0002,91.0155,90.947,90.9774,30829.0
2019-02-20 10:40:00,119.63,119.66,119.52,119.54,18294.0,90.9698,90.9926,90.8862,90.9014,18294.0
2019-02-20 10:45:00,119.54,119.54,119.35,119.39,14118.0,90.9014,90.9014,90.7569,90.7873,14118.0
2019-02-20 10:50:00,119.4,119.42,119.3,119.32,16270.0,90.7949,90.8101,90.7189,90.7341,16270.0
2019-02-20 10:55:00,119.36,119.4,119.27,119.3,7711.0,90.7645,90.7949,90.6961,90.7189,7711.0
2019-02-20 11:00:00,119.3,119.33,119.22,119.28,3492.0,90.7189,90.7417,90.6581,90.7037,3492.0
2019-02-20 11:05:00,119.25,119.32,119.2,119.32,4827.0,90.6809,90.7341,90.6428,90.7341,4827.0
2019-02-20 11:10:00,119.26,119.3,119.23,119.28,7378.0,90.6885,90.7189,90.6657,90.7037,7378.0
2019-02-20 11:15:00,119.29,119.29,119.07,119.08,11041.0,90.7113,90.7113,90.544,90.5516,11041.0
2019-02-20 11:20:00,119.08,119.13,119.05,119.05,8890.0,90.5516,90.5896,90.5288,90.5288,8890.0
2019-02-20 11:25:00,119.06,119.18,119.04,119.17,7415.0,90.5364,90.6276,90.5212,90.62,7415.0
2019-02-20 11:30:00,119.17,119.27,119.16,119.27,14345.0,90.62,90.6961,90.6124,90.6961,14345.0
2019-02-20 11:35:00,119.27,119.42,119.27,119.42,17663.0,90.6961,90.8101,90.6961,90.8101,17663.0
2019-02-20 11:40:00,119.42,119.51,119.4,119.5,4369.0,90.8101,90.8786,90.7949,90.871,4369.0
2019-02-20 11:45:00,119.48,119.48,119.41,119.47,21254.0,90.8558,90.8558,90.8025,90.8482,21254.0
2019-02-20 11:50:00,119.46,119.57,119.39,119.51,11609.0,90.8406,90.9242,90.7873,90.8786,11609.0
2019-02-20 11:55:00,119.51,119.55,119.48,119.48,6088.0,90.8786,90.909,90.8558,90.8558,6088.0
2019-02-20 12:00:00,119.5,119.5,119.38,119.49,5824.0,90.871,90.871,90.7797,90.8634,5824.0
2019-02-20 12:05:00,119.46,119.47,119.37,119.38,25065.0,90.8406,90.8482,90.7721,90.7797,25065.0
2019-02-20 12:10:00,119.39,119.45,119.38,119.38,16112.0,90.7873,90.833,90.7797,90.7797,16112.0
2019-02-20 12:15:00,119.37,119.43,119.37,119.42,14140.0,90.7721,90.8177,90.7721,90.8101,14140.0
2019-02-20 12:20:00,119.41,119.41,119.35,119.39,8761.0,90.8025,90.8025,90.7569,90.7873,8761.0
2019-02-20 12:25:00,119.38,119.43,119.32,119.43,13085.0,90.7797,90.8177,90.7341,90.8177,13085.0
2019-02-20 12:30:00,119.42,119.42,119.32,119.32,18600.0,90.8101,90.8101,90.7341,90.7341,18600.0
2019-02-20 12:35:00,119.34,119.5,119.32,119.47,80283.0,90.7493,90.871,90.7341,90.8482,80283.0
2019-02-20 12:40:00,119.5,119.62,119.45,119.58,112528.0,90.871,90.9622,90.833,90.9318,112528.0
2019-02-20 12:45:00,119.58,119.64,119.54,119.58,28679.0,90.9318,90.9774,90.9014,90.9318,28679.0
2019-02-20 12:50:00,119.58,119.59,119.41,119.43,23837.0,90.9318,90.9394,90.8025,90.8177,23837.0
2019-02-20 12:55:00,119.44,119.48,119.35,119.4,17412.0,90.8253,90.8558,90.7569,90.7949,17412.0
2019-02-20 13:00:00,119.39,119.44,119.38,119.41,8798.0,90.7873,90.8253,90.7797,90.8025,8798.0
2019-02-20 13:05:00,119.41,119.45,119.41,119.44,2635.0,90.8025,90.833,90.8025,90.8253,2635.0
2019-02-20 13:10:00,119.44,119.62,119.44,119.59,16546.0,90.8253,90.9622,90.8253,90.9394,16546.0
2019-02-20 13:15:00,119.58,119.61,119.56,119.56,8770.0,90.9318,90.9546,90.9166,90.9166,8770.0
2019-02-20 13:20:00,119.56,119.65,119.56,119.62,16219.0,90.9166,90.985,90.9166,90.9622,16219.0
2019-02-20 13:25:00,119.62,119.65,119.55,119.56,9557.0,90.9622,90.985,90.909,90.9166,9557.0
2019-02-20 13:30:00,119.54,119.64,119.53,119.58,21207.0,90.9014,90.9774,90.8938,90.9318,21207.0
2019-02-20 13:35:00,119.6,119.66,119.6,119.6,7942.0,90.947,90.9926,90.947,90.947,7942.0
2019-02-20 13:40:00,119.59,119.64,119.58,119.59,12999.0,90.9394,90.9774,90.9318,90.9394,12999.0
2019-02-20 13:45:00,119.59,119.61,119.52,119.58,15710.0,90.9394,90.9546,90.8862,90.9318,15710.0
2019-02-20 13:50:00,119.55,119.56,119.48,119.53,15791.0,90.909,90.9166,90.8558,90.8938,15791.0
2019-02-20 13:55:00,119.53,119.54,119.45,119.48,23424.0,90.8938,90.9014,90.833,90.8558,23424.0
2019-02-20 14:00:00,119.46,119.54,119.44,119.46,15414.0,90.8406,90.9014,90.8253,90.8406,15414.0
2019-02-20 14:05:00,119.47,119.54,119.35,119.35,16187.0,90.8482,90.9014,90.7569,90.7569,16187.0
2019-02-20 14:10:00,119.37,119.4,119.27,119.3,13363.0,90.7721,90.7949,90.6961,90.7189,13363.0
2019-02-20 14:15:00,119.29,119.33,119.07,119.09,21352.0,90.7113,90.7417,90.544,90.5592,21352.0
2019-02-20 14:20:00,119.11,119.12,119.05,119.1,20817.0,90.5744,90.582,90.5288,90.5668,20817.0
2019-02-20 14:25:00,119.13,119.21,119.08,119.21,11379.0,90.5896,90.6505,90.5516,90.6505,11379.0
2019-02-20 14:30:00,119.23,119.51,119.22,119.48,5689.0,90.6657,90.8786,90.6581,90.8558,5689.0
2019-02-20 14:35:00,119.46,119.51,119.4,119.4,7271.0,90.8406,90.8786,90.7949,90.7949,7271.0
2019-02-20 14:40:00,119.4,119.44,119.33,119.42,15836.0,90.7949,90.8253,90.7417,90.8101,15836.0
2019-02-20 14:45:00,119.42,119.45,119.36,119.4,13448.0,90.8101,90.833,90.7645,90.7949,13448.0
2019-02-20 14:50:00,119.41,119.45,119.35,119.38,13970.0,90.8025,90.833,90.7569,90.7797,13970.0
2019-02-20 14:55:00,119.4,119.45,119.39,119.42,13150.0,90.7949,90.833,90.7873,90.8101,13150.0
2019-02-20 15:00:00,119.43,119.44,119.38,119.41,14935.0,90.8177,90.8253,90.7797,90.8025,14935.0
2019-02-20 15:05:00,119.4,119.42,119.38,119.41,13524.0,90.7949,90.8101,90.7797,90.8025,13524.0
2019-02-20 15:10:00,119.41,119.5,119.39,119.47,14240.0,90.8025,90.871,90.7873,90.8482,14240.0
2019-02-20 15:15:00,119.48,119.5,119.45,119.48,13202.0,90.8558,90.871,90.833,90.8558,13202.0
2019-02-20 15:20:00,119.48,119.48,119.4,119.43,13923.0,90.8558,90.8558,90.7949,90.8177,13923.0
2019-02-20 15:25:00,119.43,119.47,119.37,119.38,13581.0,90.8177,90.8482,90.7721,90.7797,13581.0
2019-02-20 15:30:00,119.37,119.44,119.32,119.43,19909.0,90.7721,90.8253,90.7341,90.8177,19909.0
2019-02-20 15:35:00,119.42,119.45,119.3,119.31,16067.0,90.8101,90.833,90.7189,90.7265,16067.0
2019-02-20 15:40:00,119.31,119.51,119.31,119.51,15190.0,90.7265,90.8786,90.7265,90.8786,15190.0
2019-02-20 15:45:00,119.53,119.54,119.41,119.52,20855.0,90.8938,90.9014,90.8025,90.8862,20855.0
2019-02-20 15:50:00,119.52,119.55,119.45,119.49,22334.0,90.8862,90.909,90.833,90.8634,22334.0
2019-02-20 15:55:00,119.5,119.66,119.43,119.61,140552.0,90.871,90.9926,90.8177,90.9546,140552.0
2019-02-21 09:30:00,119.11,119.94,118.81,118.87,47827.0,90.5744,91.2056,90.3463,90.3919,47827.0
2019-02-21 09:35:00,118.86,118.89,118.53,118.7,27359.0,90.3843,90.4071,90.1334,90.2626,27359.0
2019-02-21 09:40:00,118.71,118.71,118.5,118.61,10234.0,90.2702,90.2702,90.1105,90.1942,10234.0
2019-02-21 09:45:00,118.55,118.76,118.51,118.7,12069.0,90.1486,90.3083,90.1182,90.2626,12069.0
2019-02-21 09:50:00,118.7,118.76,118.67,118.72,21434.0,90.2626,90.3083,90.2398,90.2778,21434.0
2019-02-21 09:55:00,118.71,118.75,118.66,118.69,15732.0,90.2702,90.3007,90.2322,90.255,15732.0
2019-02-21 10:00:00,118.71,118.74,118.59,118.59,20876.0,90.2702,90.2931,90.179,90.179,20876.0
2019-02-21 10:05:00,118.57,118.61,118.43,118.46,18289.0,90.1638,90.1942,90.0573,90.0801,18289.0
2019-02-21 10:10:00,118.45,118.61,118.44,118.59,29005.0,90.0725,90.1942,90.0649,90.179,29005.0
2019-02-21 10:15:00,118.58,118.72,118.55,118.63,17587.0,90.1714,90.2778,90.1486,90.2094,17587.0
2019-02-21 10:20:00,118.62,118.62,118.51,118.55,20161.0,90.2018,90.2018,90.1182,90.1486,20161.0
2019-02-21 10:25:00,118.56,118.59,118.51,118.51,11948.0,90.1562,90.179,90.1182,90.1182,11948.0
2019-02-21 10:30:00,118.51,118.52,118.42,118.42,15323.0,90.1182,90.1258,90.0497,90.0497,15323.0
2019-02-21 10:35:00,118.44,118.45,118.37,118.41,11254.0,90.0649,90.0725,90.0117,90.0421,11254.0
2019-02-21 10:40:00,118.41,118.54,118.4,118.54,32083.0,90.0421,90.141,90.0345,90.141,32083.0
2019-02-21 10:45:00,118.56,118.62,118.38,118.38,37597.0,90.1562,90.2018,90.0193,90.0193,37597.0
2019-02-21 10:50:00,118.39,118.45,118.36,118.45,18354.0,90.0269,90.0725,90.0041,90.0725,18354.0
2019-02-21 10:55:00,118.45,118.49,118.42,118.44,12061.0,90.0725,90.1029,90.0497,90.0649,12061.0
2019-02-21 11:00:00,118.46,118.69,118.45,118.69,21547.0,90.0801,90.255,90.0725,90.255,21547.0
2019-02-21 11:05:00,118.69,118.73,118.63,118.65,23726.0,90.255,90.2854,90.2094,90.2246,23726.0
2019-02-21 11:10:00,118.69,118.71,118.64,118.67,12797.0,90.255,90.2702,90.217,90.2398,12797.0
2019-02-21 11:15:00,118.66,118.7,118.61,118.65,9368.0,90.2322,90.2626,90.1942,90.2246,9368.0
2019-02-21 11:20:00,118.66,118.69,118.6,118.66,11714.0,90.2322,90.255,90.1866,90.2322,11714.0
2019-02-21 11:25:00,118.66,118.67,118.5,118.6,30181.0,90.2322,90.2398,90.1105,90.1866,30181.0
2019-02-21 11:30:00,118.6,118.82,118.6,118.81,20616.0,90.1866,90.3539,90.1866,90.3463,20616.0
2019-02-21 11:35:00,118.82,118.87,118.75,118.87,9905.0,90.3539,90.3919,90.3007,90.3919,9905.0
2019-02-21 11:40:00,118.87,118.91,118.86,118.91,4769.0,90.3919,90.4223,90.3843,90.4223,4769.0
2019-02-21 11:45:00,118.9,118.9,118.82,118.82,15106.0,90.4147,90.4147,90.3539,90.3539,15106.0
2019-02-21 11:50:00,118.84,118.94,118.84,118.88,7566.0,90.3691,90.4451,90.3691,90.3995,7566.0
2019-02-21 11:55:00,118.88,118.99,118.86,118.97,5090.0,90.3995,90.4832,90.3843,90.4679,5090.0
2019-02-21 12:00:00,118.96,118.97,118.9,118.97,10721.0,90.4603,90.4679,90.4147,90.4679,10721.0
2019-02-21 12:05:00,118.97,118.98,118.91,118.95,8374.0,90.4679,90.4756,90.4223,90.4527,8374.0
2019-02-21 12:10:00,118.97,118.99,118.89,118.93,10178.0,90.4679,90.4832,90.4071,90.4375,10178.0
2019-02-21 12:15:00,118.91,118.99,118.87,118.95,13381.0,90.4223,90.4832,90.3919,90.4527,13381.0
2019-02-21 12:20:00,118.94,118.98,118.9,118.94,9839.0,90.4451,90.4756,90.4147,90.4451,9839.0
2019-02-21 12:25:00,118.96,118.97,118.94,118.97,4742.0,90.4603,90.4679,90.4451,90.4679,4742.0
2019-02-21 12:30:00,118.97,119.04,118.97,119.01,6956.0,90.4679,90.5212,90.4679,90.4984,6956.0
2019-02-21 12:35:00,119.02,119.07,118.97,118.97,6411.0,90.506,90.544,90.4679,90.4679,6411.0
2019-02-21 12:40:00,118.98,119.06,118.98,119.0,18438.0,90.4756,90.5364,90.4756,90.4908,18438.0
2019-02-21 12:45:00,119.0,119.02,118.96,118.96,5393.0,90.4908,90.506,90.4603,90.4603,5393.0
2019-02-21 12:50:00,118.96,119.05,118.92,119.02,11085.0,90.4603,90.5288,90.4299,90.506,11085.0
2019-02-21 12:55:00,119.01,119.02,118.95,118.98,19292.0,90.4984,90.506,90.4527,90.4756,19292.0
2019-02-21 13:00:00,118.97,118.98,118.89,118.9,10719.0,90.4679,90.4756,90.4071,90.4147,10719.0
2019-02-21 13:05:00,118.9,118.92,118.87,118.9,9694.0,90.4147,90.4299,90.3919,90.4147,9694.0
2019-02-21 13:10:00,118.9,119.0,118.89,118.97,10489.0,90.4147,90.4908,90.4071,90.4679,10489.0
2019-02-21 13:15:00,118.97,118.97,118.83,118.83,26328.0,90.4679,90.4679,90.3615,90.3615,26328.0
2019-02-21 13:20:00,118.85,118.88,118.7,118.73,14620.0,90.3767,90.3995,90.2626,90.2854,14620.0
2019-02-21 13:25:00,118.69,118.74,118.6,118.72,8931.0,90.255,90.2931,90.1866,90.2778,8931.0
2019-02-21 13:30:00,118.74,118.82,118.71,118.78,8210.0,90.2931,90.3539,90.2702,90.3235,8210.0
2019-02-21 13:35:00,118.77,118.8,118.71,118.75,6846.0,90.3159,90.3387,90.2702,90.3007,6846.0
2019-02-21 13:40:00,118.76,118.79,118.74,118.75,8331.0,90.3083,90.3311,90.2931,90.3007,8331.0
2019-02-21 13:45:00,118.76,118.77,118.74,118.74,4110.0,90.3083,90.3159,90.2931,90.2931,4110.0
2019-02-21 13:50:00,118.73,118.8,118.73,118.75,12206.0,90.2854,90.3387,90.2854,90.3007,12206.0
2019-02-21 13:55:00,118.74,118.9,118.74,118.89,8389.0,90.2931,90.4147,90.2931,90.4071,8389.0
2019-02-21 14:00:00,118.91,118.98,118.88,118.96,12409.0,90.4223,90.4756,90.3995,90.4603,12409.0
2019-02-21 14:05:00,118.95,118.95,118.89,118.94,5923.0,90.4527,90.4527,90.4071,90.4451,5923.0
2019-02-21 14:10:00,118.94,118.94,118.9,118.9,7520.0,90.4451,90.4451,90.4147,90.4147,7520.0
2019-02-21 14:15:00,118.9,118.97,118.89,118.97,11024.0,90.4147,90.4679,90.4071,90.4679,11024.0
2019-02-21 14:20:00,118.97,119.03,118.93,119.01,12175.0,90.4679,90.5136,90.4375,90.4984,12175.0
2019-02-21 14:25:00,119.0,119.04,118.96,119.01,11922.0,90.4908,90.5212,90.4603,90.4984,11922.0
2019-02-21 14:30:00,119.0,119.0,118.91,118.92,16453.0,90.4908,90.4908,90.4223,90.4299,16453.0
2019-02-21 14:35:00,118.91,118.94,118.89,118.9,15032.0,90.4223,90.4451,90.4071,90.4147,15032.0
2019-02-21 14:40:00,118.89,118.89,118.8,118.8,8187.0,90.4071,90.4071,90.3387,90.3387,8187.0
2019-02-21 14:45:00,118.8,118.82,118.72,118.77,15592.0,90.3387,90.3539,90.2778,90.3159,15592.0
2019-02-21 14:50:00,118.76,118.81,118.73,118.8,11319.0,90.3083,90.3463,90.2854,90.3387,11319.0
2019-02-21 14:55:00,118.8,118.82,118.78,118.8,7720.0,90.3387,90.3539,90.3235,90.3387,7720.0
2019-02-21 15:00:00,118.8,118.83,118.76,118.78,14982.0,90.3387,90.3615,90.3083,90.3235,14982.0
2019-02-21 15:05:00,118.78,118.93,118.78,118.92,8793.0,90.3235,90.4375,90.3235,90.4299,8793.0
2019-02-21 15:10:00,118.93,119.01,118.91,118.94,10138.0,90.4375,90.4984,90.4223,90.4451,10138.0
2019-02-21 15:15:00,118.94,118.97,118.85,118.89,10039.0,90.4451,90.4679,90.3767,90.4071,10039.0
2019-02-21 15:20:00,118.89,118.96,118.86,118.95,10185.0,90.4071,90.4603,90.3843,90.4527,10185.0
2019-02-21 15:25:00,118.96,118.97,118.93,118.96,8840.0,90.4603,90.4679,90.4375,90.4603,8840.0
2019-02-21 15:30:00,118.96,119.03,118.9,119.02,18928.0,90.4603,90.5136,90.4147,90.506,18928.0
2019-02-21 15:35:00,119.02,119.03,118.97,119.02,14712.0,90.506,90.5136,90.4679,90.506,14712.0
2019-02-21 15:40:00,119.03,119.15,119.02,119.14,19253.0,90.5136,90.6048,90.506,90.5972,19253.0
2019-02-21 15:45:00,119.15,119.31,119.14,119.27,35564.0,90.6048,90.7265,90.5972,90.6961,35564.0
2019-02-21 15:50:00,119.27,119.34,119.24,119.31,28772.0,90.6961,90.7493,90.6733,90.7265,28772.0
2019-02-21 15:55:00,119.33,119.49,119.3,119.34,99133.0,90.7417,90.8634,90.7189,90.7493,99133.0
2019-02-22 09:30:00,119.68,119.68,118.9,119.0,29949.0,91.0079,91.0079,90.4147,90.4908,29949.0
2019-02-22 09:35:00,119.0,119.06,118.71,118.72,7638.0,90.4908,90.5364,90.2702,90.2778,7638.0
2019-02-22 09:40:00,118.69,119.0,118.69,119.0,9487.0,90.255,90.4908,90.255,90.4908,9487.0
2019-02-22 09:45:00,119.02,119.26,119.01,119.08,7732.0,90.506,90.6885,90.4984,90.5516,7732.0
2019-02-22 09:50:00,119.11,119.5,119.02,119.5,15165.0,90.5744,90.871,90.506,90.871,15165.0
2019-02-22 09:55:00,119.5,119.54,119.43,119.46,10732.0,90.871,90.9014,90.8177,90.8406,10732.0
2019-02-22 10:00:00,119.46,119.6,119.42,119.6,18817.0,90.8406,90.947,90.8101,90.947,18817.0
2019-02-22 10:05:00,119.59,119.75,119.55,119.59,11659.0,90.9394,91.0611,90.909,90.9394,11659.0
2019-02-22 10:10:00,119.59,119.64,119.47,119.64,13201.0,90.9394,90.9774,90.8482,90.9774,13201.0
2019-02-22 10:15:00,119.61,119.65,119.5,119.5,10585.0,90.9546,90.985,90.871,90.871,10585.0
2019-02-22 10:20:00,119.49,119.61,119.49,119.56,12794.0,90.8634,90.9546,90.8634,90.9166,12794.0
2019-02-22 10:25:00,119.55,119.77,119.55,119.77,10927.0,90.909,91.0763,90.909,91.0763,10927.0
2019-02-22 10:30:00,119.74,119.82,119.73,119.8,36018.0,91.0535,91.1143,91.0459,91.0991,36018.0
2019-02-22 10:35:00,119.8,119.87,119.75,119.87,5116.0,91.0991,91.1523,91.0611,91.1523,5116.0
2019-02-22 10:40:00,119.92,119.92,119.76,119.86,6238.0,91.1904,91.1904,91.0687,91.1447,6238.0
2019-02-22 10:45:00,119.88,119.96,119.82,119.88,5894.0,91.1599,91.2208,91.1143,91.1599,5894.0
2019-02-22 10:50:00,119.89,119.92,119.83,119.88,5151.0,91.1675,91.1904,91.1219,91.1599,5151.0
2019-02-22 10:55:00,119.86,119.88,119.78,119.78,3012.0,91.1447,91.1599,91.0839,91.0839,3012.0
2019-02-22 11:00:00,119.79,119.8,119.68,119.74,9976.0,91.0915,91.0991,91.0079,91.0535,9976.0
2019-02-22 11:05:00,119.73,119.74,119.66,119.68,7018.0,91.0459,91.0535,90.9926,91.0079,7018.0
2019-02-22 11:10:00,119.68,119.81,119.67,119.81,5454.0,91.0079,91.1067,91.0002,91.1067,5454.0
2019-02-22 11:15:00,119.79,119.83,119.7,119.8,4429.0,91.0915,91.1219,91.0231,91.0991,4429.0
2019-02-22 11:20:00,119.8,119.93,119.78,119.93,7521.0,91.0991,91.198,91.0839,91.198,7521.0
2019-02-22 11:25:00,119.95,120.16,119.92,120.09,17721.0,91.2132,91.3729,91.1904,91.3196,17721.0
2019-02-22 11:30:00,120.08,120.16,120.04,120.16,9517.0,91.312,91.3729,91.2816,91.3729,9517.0
2019-02-22 11:35:00,120.15,120.23,120.12,120.21,5074.0,91.3653,91.4261,91.3424,91.4109,5074.0
2019-02-22 11:40:00,120.22,120.23,120.04,120.06,6452.0,91.4185,91.4261,91.2816,91.2968,6452.0
2019-02-22 11:45:00,120.07,120.09,119.97,119.98,6213.0,91.3044,91.3196,91.2284,91.236,6213.0
2019-02-22 11:50:00,119.96,119.96,119.89,119.93,5884.0,91.2208,91.2208,91.1675,91.198,5884.0
2019-02-22 11:55:00,119.94,120.04,119.91,119.94,5413.0,91.2056,91.2816,91.1827,91.2056,5413.0
2019-02-22 12:00:00,119.93,120.1,119.91,120.06,5623.0,91.198,91.3272,91.1827,91.2968,5623.0
2019-02-22 12:05:00,120.02,120.04,119.85,119.88,3043.0,91.2664,91.2816,91.1371,91.1599,3043.0
2019-02-22 12:10:00,119.89,119.94,119.87,119.87,5241.0,91.1675,91.2056,91.1523,91.1523,5241.0
2019-02-22 12:15:00,119.87,119.95,119.84,119.95,10165.0,91.1523,91.2132,91.1295,91.2132,10165.0
2019-02-22 12:20:00,119.97,120.01,119.93,119.94,5376.0,91.2284,91.2588,91.198,91.2056,5376.0
2019-02-22 12:25:00,119.92,120.0,119.92,119.94,3592.0,91.1904,91.2512,91.1904,91.2056,3592.0
2019-02-22 12:30:00,119.95,120.01,119.93,119.96,4148.0,91.2132,91.2588,91.198,91.2208,4148.0
2019-02-22 12:35:00,119.97,119.98,119.93,119.97,8532.0,91.2284,91.236,91.198,91.2284,8532.0
2019-02-22 12:40:00,119.97,119.97,119.93,119.96,4341.0,91.2284,91.2284,91.198,91.2208,4341.0
2019-02-22 12:45:00,119.96,119.99,119.94,119.97,5385.0,91.2208,91.2436,91.2056,91.2284,5385.0
2019-02-22 12:50:00,119.95,119.95,119.9,119.91,5798.0,91.2132,91.2132,91.1751,91.1827,5798.0
2019-02-22 12:55:00,119.91,119.94,119.9,119.9,6409.0,91.1827,91.2056,91.1751,91.1751,6409.0
2019-02-22 13:00:00,119.91,119.97,119.9,119.92,6122.0,91.1827,91.2284,91.1751,91.1904,6122.0
2019-02-22 13:05:00,119.87,119.89,119.82,119.82,2979.0,91.1523,91.1675,91.1143,91.1143,2979.0
2019-02-22 13:10:00,119.82,119.85,119.77,119.85,6139.0,91.1143,91.1371,91.0763,91.1371,6139.0
2019-02-22 13:15:00,119.86,119.94,119.85,119.9,2900.0,91.1447,91.2056,91.1371,91.1751,2900.0
2019-02-22 13:20:00,119.9,119.9,119.77,119.8,3336.0,91.1751,91.1751,91.0763,91.0991,3336.0
2019-02-22 13:25:00,119.8,119.81,119.73,119.73,5567.0,91.0991,91.1067,91.0459,91.0459,5567.0
2019-02-22 13:30:00,119.73,119.78,119.68,119.68,5782.0,91.0459,91.0839,91.0079,91.0079,5782.0
2019-02-22 13:35:00,119.68,119.83,119.68,119.83,6265.0,91.0079,91.1219,91.0079,91.1219,6265.0
2019-02-22 13:40:00,119.83,119.85,119.78,119.8,8384.0,91.1219,91.1371,91.0839,91.0991,8384.0
2019-02-22 13:45:00,119.81,119.88,119.8,119.87,6899.0,91.1067,91.1599,91.0991,91.1523,6899.0
2019-02-22 13:50:00,119.86,119.92,119.86,119.88,6579.0,91.1447,91.1904,91.1447,91.1599,6579.0
2019-02-22 13:55:00,119.9,119.92,119.86,119.89,8068.0,91.1751,91.1904,91.1447,91.1675,8068.0
2019-02-22 14:00:00,119.87,119.87,119.73,119.73,10189.0,91.1523,91.1523,91.0459,91.0459,10189.0
2019-02-22 14:05:00,119.72,119.77,119.69,119.73,7390.0,91.0383,91.0763,91.0155,91.0459,7390.0
2019-02-22 14:10:00,119.73,119.82,119.72,119.81,5785.0,91.0459,91.1143,91.0383,91.1067,5785.0
2019-02-22 14:15:00,119.81,119.82,119.76,119.8,22612.0,91.1067,91.1143,91.0687,91.0991,22612.0
2019-02-22 14:20:00,119.77,119.79,119.68,119.71,24436.0,91.0763,91.0915,91.0079,91.0307,24436.0
2019-02-22 14:25:00,119.71,119.72,119.68,119.69,4628.0,91.0307,91.0383,91.0079,91.0155,4628.0
2019-02-22 14:30:00,119.68,119.81,119.65,119.73,31354.0,91.0079,91.1067,90.985,91.0459,31354.0
2019-02-22 14:35:00,119.73,119.73,119.57,119.65,7291.0,91.0459,91.0459,90.9242,90.985,7291.0
2019-02-22 14:40:00,119.6,119.62,119.53,119.59,8965.0,90.947,90.9622,90.8938,90.9394,8965.0
2019-02-22 14:45:00,119.5,119.53,119.44,119.52,9613.0,90.871,90.8938,90.8253,90.8862,9613.0
2019-02-22 14:50:00,119.54,119.55,119.41,119.47,9168.0,90.9014,90.909,90.8025,90.8482,9168.0
2019-02-22 14:55:00,119.5,119.5,119.44,119.45,4793.0,90.871,90.871,90.8253,90.833,4793.0
2019-02-22 15:00:00,119.46,119.53,119.39,119.46,14346.0,90.8406,90.8938,90.7873,90.8406,14346.0
2019-02-22 15:05:00,119.46,119.49,119.41,119.46,7373.0,90.8406,90.8634,90.8025,90.8406,7373.0
2019-02-22 15:10:00,119.47,119.61,119.47,119.6,6776.0,90.8482,90.9546,90.8482,90.947,6776.0
2019-02-22 15:15:00,119.6,119.63,119.54,119.63,6882.0,90.947,90.9698,90.9014,90.9698,6882.0
2019-02-22 15:20:00,119.6,119.64,119.56,119.57,5614.0,90.947,90.9774,90.9166,90.9242,5614.0
2019-02-22 15:25:00,119.58,119.67,119.58,119.62,11679.0,90.9318,91.0002,90.9318,90.9622,11679.0
2019-02-22 15:30:00,119.61,119.7,119.59,119.7,14871.0,90.9546,91.0231,90.9394,91.0231,14871.0
2019-02-22 15:35:00,119.69,119.69,119.49,119.5,13292.0,91.0155,91.0155,90.8634,90.871,13292.0
2019-02-22 15:40:00,119.48,119.54,119.43,119.54,13992.0,90.8558,90.9014,90.8177,90.9014,13992.0
2019-02-22 15:45:00,119.53,119.7,119.53,119.68,17601.0,90.8938,91.0231,90.8938,91.0079,17601.0
2019-02-22 15:50:00,119.68,119.69,119.55,119.61,23009.0,91.0079,91.0155,90.909,90.9546,23009.0
2019-02-22 15:55:00,119.66,119.91,119.64,119.87,88038.0,90.9926,91.1827,90.9774,91.1523,88038.0
2019-02-25 09:30:00,120.06,120.13,119.29,119.29,24859.0,91.2968,91.35,90.7113,90.7113,24859.0
2019-02-25 09:35:00,119.42,119.43,118.97,119.05,11498.0,90.8101,90.8177,90.4679,90.5288,11498.0
2019-02-25 09:40:00,119.08,119.08,118.86,118.86,6746.0,90.5516,90.5516,90.3843,90.3843,6746.0
2019-02-25 09:45:00,118.88,118.96,118.86,118.91,13772.0,90.3995,90.4603,90.3843,90.4223,13772.0
2019-02-25 09:50:00,118.88,118.95,118.85,118.95,6607.0,90.3995,90.4527,90.3767,90.4527,6607.0
2019-02-25 09:55:00,119.05,119.08,118.89,118.9,5180.0,90.5288,90.5516,90.4071,90.4147,5180.0
2019-02-25 10:00:00,118.92,119.03,118.84,118.96,10925.0,90.4299,90.5136,90.3691,90.4603,10925.0
2019-02-25 10:05:00,118.97,119.2,118.97,119.12,7425.0,90.4679,90.6428,90.4679,90.582,7425.0
2019-02-25 10:10:00,119.14,119.19,119.04,119.16,6208.0,90.5972,90.6352,90.5212,90.6124,6208.0
2019-02-25 10:15:00,119.14,119.25,119.14,119.17,7694.0,90.5972,90.6809,90.5972,90.62,7694.0
2019-02-25 10:20:00,119.19,119.28,119.13,119.17,8947.0,90.6352,90.7037,90.5896,90.62,8947.0
2019-02-25 10:25:00,119.14,119.15,118.89,118.93,9396.0,90.5972,90.6048,90.4071,90.4375,9396.0
2019-02-25 10:30:00,118.92,119.06,118.92,119.0,8749.0,90.4299,90.5364,90.4299,90.4908,8749.0
2019-02-25 10:35:00,119.05,119.05,118.93,119.03,11736.0,90.5288,90.5288,90.4375,90.5136,11736.0
2019-02-25 10:40:00,119.04,119.04,118.86,119.03,31530.0,90.5212,90.5212,90.3843,90.5136,31530.0
2019-02-25 10:45:00,119.05,119.09,118.89,118.9,30022.0,90.5288,90.5592,90.4071,90.4147,30022.0
2019-02-25 10:50:00,118.91,119.04,118.87,119.01,22312.0,90.4223,90.5212,90.3919,90.4984,22312.0
2019-02-25 10:55:00,119.01,119.08,118.9,119.06,35654.0,90.4984,90.5516,90.4147,90.5364,35654.0
2019-02-25 11:00:00,119.06,119.15,119.05,119.13,12907.0,90.5364,90.6048,90.5288,90.5896,12907.0
2019-02-25 11:05:00,119.12,119.13,119.0,119.0,5547.0,90.582,90.5896,90.4908,90.4908,5547.0
2019-02-25 11:10:00,118.98,119.0,118.89,118.9,8168.0,90.4756,90.4908,90.4071,90.4147,8168.0
2019-02-25 11:15:00,118.91,118.91,118.76,118.79,7465.0,90.4223,90.4223,90.3083,90.3311,7465.0
2019-02-25 11:20:00,118.77,118.8,118.71,118.73,7608.0,90.3159,90.3387,90.2702,90.2854,7608.0
2019-02-25 11:25:00,118.72,118.79,118.63,118.71,17253.0,90.2778,90.3311,90.2094,90.2702,17253.0
2019-02-25 11:30:00,118.69,118.72,118.55,118.56,33839.0,90.255,90.2778,90.1486,90.1562,33839.0
2019-02-25 11:35:00,118.58,118.62,118.53,118.57,51522.0,90.1714,90.2018,90.1334,90.1638,51522.0
2019-02-25 11:40:00,118.57,118.79,118.52,118.62,41932.0,90.1638,90.3311,90.1258,90.2018,41932.0
2019-02-25 11:45:00,118.67,118.75,118.58,118.74,23025.0,90.2398,90.3007,90.1714,90.2931,23025.0
2019-02-25 11:50:00,118.76,118.76,118.6,118.6,13647.0,90.3083,90.3083,90.1866,90.1866,13647.0
2019-02-25 11:55:00,118.59,118.72,118.59,118.7,12432.0,90.179,90.2778,90.179,90.2626,12432.0
2019-02-25 12:00:00,118.71,118.74,118.65,118.71,4298.0,90.2702,90.2931,90.2246,90.2702,4298.0
2019-02-25 12:05:00,118.7,118.8,118.7,118.78,4904.0,90.2626,90.3387,90.2626,90.3235,4904.0
2019-02-25 12:10:00,118.78,118.81,118.77,118.78,3403.0,90.3235,90.3463,90.3159,90.3235,3403.0
2019-02-25 12:15:00,118.78,118.85,118.76,118.81,6054.0,90.3235,90.3767,90.3083,90.3463,6054.0
2019-02-25 12:20:00,118.82,118.82,118.7,118.72,11311.0,90.3539,90.3539,90.2626,90.2778,11311.0
2019-02-25 12:25:00,118.72,118.79,118.71,118.73,9383.0,90.2778,90.3311,90.2702,90.2854,9383.0
2019-02-25 12:30:00,118.72,118.77,118.63,118.65,21508.0,90.2778,90.3159,90.2094,90.2246,21508.0
2019-02-25 12:35:00,118.65,118.71,118.61,118.7,9318.0,90.2246,90.2702,90.1942,90.2626,9318.0
2019-02-25 12:40:00,118.69,118.74,118.63,118.64,7357.0,90.255,90.2931,90.2094,90.217,7357.0
2019-02-25 12:45:00,118.65,118.67,118.57,118.59,8743.0,90.2246,90.2398,90.1638,90.179,8743.0
2019-02-25 12:50:00,118.58,118.67,118.55,118.57,10253.0,90.1714,90.2398,90.1486,90.1638,10253.0
2019-02-25 12:55:00,118.56,118.76,118.56,118.67,35782.0,90.1562,90.3083,90.1562,90.2398,35782.0
2019-02-25 13:00:00,118.68,118.77,118.68,118.73,7096.0,90.2474,90.3159,90.2474,90.2854,7096.0
2019-02-25 13:05:00,118.72,118.89,118.71,118.77,26520.0,90.2778,90.4071,90.2702,90.3159,26520.0
2019-02-25 13:10:00,118.77,118.83,118.66,118.69,26933.0,90.3159,90.3615,90.2322,90.255,26933.0
2019-02-25 13:15:00,118.69,118.81,118.67,118.79,18878.0,90.255,90.3463,90.2398,90.3311,18878.0
2019-02-25 13:20:00,118.76,118.9,118.73,118.79,20127.0,90.3083,90.4147,90.2854,90.3311,20127.0
2019-02-25 13:25:00,118.8,118.9,118.78,118.83,25093.0,90.3387,90.4147,90.3235,90.3615,25093.0
2019-02-25 13:30:00,118.82,118.84,118.45,118.5,37585.0,90.3539,90.3691,90.0725,90.1105,37585.0
2019-02-25 13:35:00,118.5,118.51,118.4,118.43,26049.0,90.1105,90.1182,90.0345,90.0573,26049.0
2019-02-25 13:40:00,118.43,118.71,118.43,118.62,23893.0,90.0573,90.2702,90.0573,90.2018,23893.0
2019-02-25 13:45:00,118.62,118.77,118.59,118.72,10481.0,90.2018,90.3159,90.179,90.2778,10481.0
2019-02-25 13:50:00,118.69,118.83,118.69,118.82,5404.0,90.255,90.3615,90.255,90.3539,5404.0
2019-02-25 13:55:00,118.83,118.84,118.76,118.79,6762.0,90.3615,90.3691,90.3083,90.3311,6762.0
2019-02-25 14:00:00,118.77,118.86,118.77,118.82,6598.0,90.3159,90.3843,90.3159,90.3539,6598.0
2019-02-25 14:05:00,118.82,118.88,118.79,118.8,11925.0,90.3539,90.3995,90.3311,90.3387,11925.0
2019-02-25 14:10:00,118.81,118.86,118.79,118.8,8977.0,90.3463,90.3843,90.3311,90.3387,8977.0
2019-02-25 14:15:00,118.81,118.83,118.67,118.67,10718.0,90.3463,90.3615,90.2398,90.2398,10718.0
2019-02-25 14:20:00,118.68,118.7,118.59,118.61,16626.0,90.2474,90.2626,90.179,90.1942,16626.0
2019-02-25 14:25:00,118.62,118.76,118.6,118.69,12895.0,90.2018,90.3083,90.1866,90.255,12895.0
2019-02-25 14:30:00,118.7,118.71,118.53,118.53,17260.0,90.2626,90.2702,90.1334,90.1334,17260.0
2019-02-25 14:35:00,118.54,118.64,118.53,118.61,33012.0,90.141,90.217,90.1334,90.1942,33012.0
2019-02-25 14:40:00,118.6,118.75,118.59,118.73,9341.0,90.1866,90.3007,90.179,90.2854,9341.0
2019-02-25 14:45:00,118.74,118.8,118.67,118.74,14623.0,90.2931,90.3387,90.2398,90.2931,14623.0
2019-02-25 14:50:00,118.74,118.81,118.72,118.76,9711.0,90.2931,90.3463,90.2778,90.3083,9711.0
2019-02-25 14:55:00,118.76,118.82,118.7,118.76,15780.0,90.3083,90.3539,90.2626,90.3083,15780.0
2019-02-25 15:00:00,118.77,118.77,118.54,118.54,20475.0,90.3159,90.3159,90.141,90.141,20475.0
2019-02-25 15:05:00,118.55,118.61,118.4,118.41,25704.0,90.1486,90.1942,90.0345,90.0421,25704.0
2019-02-25 15:10:00,118.41,118.48,118.35,118.47,17879.0,90.0421,90.0953,89.9965,90.0877,17879.0
2019-02-25 15:15:00,118.46,118.51,118.45,118.48,14524.0,90.0801,90.1182,90.0725,90.0953,14524.0
2019-02-25 15:20:00,118.48,118.49,118.38,118.43,15965.0,90.0953,90.1029,90.0193,90.0573,15965.0
2019-02-25 15:25:00,118.42,118.42,118.23,118.24,10434.0,90.0497,90.0497,89.9052,89.9128,10434.0
2019-02-25 15:30:00,118.24,118.32,118.16,118.22,17837.0,89.9128,89.9737,89.852,89.8976,17837.0
2019-02-25 15:35:00,118.24,118.32,118.16,118.24,46207.0,89.9128,89.9737,89.852,89.9128,46207.0
2019-02-25 15:40:00,118.24,118.26,118.09,118.09,49989.0,89.9128,89.928,89.7988,89.7988,49989.0
2019-02-25 15:45:00,118.09,118.09,117.95,118.0,73461.0,89.7988,89.7988,89.6923,89.7303,73461.0
2019-02-25 15:50:00,118.0,118.01,117.94,118.0,41447.0,89.7303,89.7379,89.6847,89.7303,41447.0
2019-02-25 15:55:00,118.0,118.2,117.95,118.16,125791.0,89.7303,89.8824,89.6923,89.852,125791.0
2019-02-26 09:30:00,118.39,118.82,118.13,118.13,20110.0,90.0269,90.3539,89.8292,89.8292,20110.0
2019-02-26 09:35:00,118.23,118.48,117.96,117.96,8874.0,89.9052,90.0953,89.6999,89.6999,8874.0
2019-02-26 09:40:00,118.0,118.33,117.97,118.18,15351.0,89.7303,89.9813,89.7075,89.8672,15351.0
2019-02-26 09:45:00,118.18,118.18,117.88,117.89,9119.0,89.8672,89.8672,89.6391,89.6467,9119.0
2019-02-26 09:50:00,117.87,118.13,117.8,118.05,11112.0,89.6315,89.8292,89.5782,89.7684,11112.0
2019-02-26 09:55:00,118.02,118.04,117.75,117.79,13028.0,89.7455,89.7608,89.5402,89.5706,13028.0
2019-02-26 10:00:00,117.82,117.95,117.75,117.84,29532.0,89.5935,89.6923,89.5402,89.6087,29532.0
2019-02-26 10:05:00,117.86,118.06,117.86,118.06,7035.0,89.6239,89.776,89.6239,89.776,7035.0
2019-02-26 10:10:00,118.07,118.23,118.04,118.14,13335.0,89.7836,89.9052,89.7608,89.8368,13335.0
2019-02-26 10:15:00,118.16,118.23,118.04,118.13,14972.0,89.852,89.9052,89.7608,89.8292,14972.0
2019-02-26 10:20:00,118.07,118.21,118.02,118.02,30656.0,89.7836,89.89,89.7455,89.7455,30656.0
2019-02-26 10:25:00,118.02,118.08,117.91,117.91,7091.0,89.7455,89.7912,89.6619,89.6619,7091.0
2019-02-26 10:30:00,117.94,118.11,117.94,118.06,7174.0,89.6847,89.814,89.6847,89.776,7174.0
2019-02-26 10:35:00,118.06,118.13,117.98,118.01,4752.0,89.776,89.8292,89.7151,89.7379,4752.0
2019-02-26 10:40:00,118.01,118.09,117.96,118.08,7400.0,89.7379,89.7988,89.6999,89.7912,7400.0
2019-02-26 10:45:00,118.07,118.15,118.02,118.14,13453.0,89.7836,89.8444,89.7455,89.8368,13453.0
2019-02-26 10:50:00,118.13,118.15,118.1,118.12,8409.0,89.8292,89.8444,89.8064,89.8216,8409.0
2019-02-26 10:55:00,118.1,118.12,117.97,118.01,7681.0,89.8064,89.8216,89.7075,89.7379,7681.0
2019-02-26 11:00:00,118.01,118.15,118.01,118.13,8721.0,89.7379,89.8444,89.7379,89.8292,8721.0
2019-02-26 11:05:00,118.13,118.22,118.07,118.18,13291.0,89.8292,89.8976,89.7836,89.8672,13291.0
2019-02-26 11:10:00,118.2,118.22,118.14,118.22,6243.0,89.8824,89.8976,89.8368,89.8976,6243.0
2019-02-26 11:15:00,118.22,118.27,118.15,118.21,7531.0,89.8976,89.9356,89.8444,89.89,7531.0
2019-02-26 11:20:00,118.21,118.23,118.14,118.17,6083.0,89.89,89.9052,89.8368,89.8596,6083.0
2019-02-26 11:25:00,118.17,118.21,118.09,118.17,5649.0,89.8596,89.89,89.7988,89.8596,5649.0
2019-02-26 11:30:00,118.15,118.19,118.07,118.07,5469.0,89.8444,89.8748,89.7836,89.7836,5469.0
2019-02-26 11:35:00,118.1,118.1,117.95,118.0,12617.0,89.8064,89.8064,89.6923,89.7303,12617.0
2019-02-26 11:40:00,118.0,118.07,117.94,118.07,30498.0,89.7303,89.7836,89.6847,89.7836,30498.0
2019-02-26 11:45:00,118.04,118.13,118.03,118.1,4629.0,89.7608,89.8292,89.7531,89.8064,4629.0
2019-02-26 11:50:00,118.1,118.21,118.1,118.18,7912.0,89.8064,89.89,89.8064,89.8672,7912.0
2019-02-26 11:55:00,118.18,118.18,118.12,118.14,3508.0,89.8672,89.8672,89.8216,89.8368,3508.0
2019-02-26 12:00:00,118.15,118.23,118.14,118.2,7643.0,89.8444,89.9052,89.8368,89.8824,7643.0
2019-02-26 12:05:00,118.19,118.24,118.17,118.23,6447.0,89.8748,89.9128,89.8596,89.9052,6447.0
2019-02-26 12:10:00,118.26,118.29,118.19,118.2,5182.0,89.928,89.9509,89.8748,89.8824,5182.0
2019-02-26 12:15:00,118.19,118.3,118.19,118.2,9147.0,89.8748,89.9585,89.8748,89.8824,9147.0
2019-02-26 12:20:00,118.21,118.29,118.17,118.28,7915.0,89.89,89.9509,89.8596,89.9433,7915.0
2019-02-26 12:25:00,118.29,118.31,118.26,118.26,4396.0,89.9509,89.9661,89.928,89.928,4396.0
2019-02-26 12:30:00,118.26,118.26,118.18,118.2,4448.0,89.928,89.928,89.8672,89.8824,4448.0
2019-02-26 12:35:00,118.18,118.18,118.09,118.16,5006.0,89.8672,89.8672,89.7988,89.852,5006.0
2019-02-26 12:40:00,118.15,118.17,118.1,118.1,3443.0,89.8444,89.8596,89.8064,89.8064,3443.0
2019-02-26 12:45:00,118.1,118.13,118.01,118.13,5436.0,89.8064,89.8292,89.7379,89.8292,5436.0
2019-02-26 12:50:00,118.11,118.11,118.06,118.08,2647.0,89.814,89.814,89.776,89.7912,2647.0
2019-02-26 12:55:00,118.05,118.12,118.03,118.12,3606.0,89.7684,89.8216,89.7531,89.8216,3606.0
2019-02-26 13:00:00,118.12,118.12,118.06,118.06,2697.0,89.8216,89.8216,89.776,89.776,2697.0
2019-02-26 13:05:00,118.06,118.06,118.01,118.05,3536.0,89.776,89.776,89.7379,89.7684,3536.0
2019-02-26 13:10:00,118.03,118.06,117.96,118.05,5047.0,89.7531,89.776,89.6999,89.7684,5047.0
2019-02-26 13:15:00,118.08,118.11,117.97,117.97,9543.0,89.7912,89.814,89.7075,89.7075,9543.0
2019-02-26 13:20:00,117.98,118.0,117.93,117.93,8311.0,89.7151,89.7303,89.6771,89.6771,8311.0
2019-02-26 13:25:00,117.92,117.95,117.89,117.92,7807.0,89.6695,89.6923,89.6467,89.6695,7807.0
2019-02-26 13:30:00,117.92,117.95,117.88,117.95,11148.0,89.6695,89.6923,89.6391,89.6923,11148.0
2019-02-26 13:35:00,117.97,118.01,117.96,117.97,4505.0,89.7075,89.7379,89.6999,89.7075,4505.0
2019-02-26 13:40:00,117.98,117.98,117.93,117.93,3199.0,89.7151,89.7151,89.6771,89.6771,3199.0
2019-02-26 13:45:00,117.95,118.06,117.91,117.98,6680.0,89.6923,89.776,89.6619,89.7151,6680.0
2019-02-26 13:50:00,117.99,118.0,117.95,117.98,7213.0,89.7227,89.7303,89.6923,89.7151,7213.0
2019-02-26 13:55:00,117.97,117.99,117.93,117.93,7492.0,89.7075,89.7227,89.6771,89.6771,7492.0
2019-02-26 14:00:00,117.95,118.03,117.94,117.99,6947.0,89.6923,89.7531,89.6847,89.7227,6947.0
2019-02-26 14:05:00,117.99,118.04,117.98,118.03,12347.0,89.7227,89.7608,89.7151,89.7531,12347.0
2019-02-26 14:10:00,118.03,118.19,118.02,118.07,27296.0,89.7531,89.8748,89.7455,89.7836,27296.0
2019-02-26 14:15:00,118.05,118.08,118.04,118.07,6783.0,89.7684,89.7912,89.7608,89.7836,6783.0
2019-02-26 14:20:00,118.06,118.07,118.0,118.04,5933.0,89.776,89.7836,89.7303,89.7608,5933.0
2019-02-26 14:25:00,118.03,118.09,118.02,118.07,4916.0,89.7531,89.7988,89.7455,89.7836,4916.0
2019-02-26 14:30:00,118.07,118.16,118.07,118.16,6471.0,89.7836,89.852,89.7836,89.852,6471.0
2019-02-26 14:35:00,118.15,118.23,118.14,118.2,11899.0,89.8444,89.9052,89.8368,89.8824,11899.0
2019-02-26 14:40:00,118.2,118.33,118.2,118.28,4643.0,89.8824,89.9813,89.8824,89.9433,4643.0
2019-02-26 14:45:00,118.27,118.34,118.26,118.33,7701.0,89.9356,89.9889,89.928,89.9813,7701.0
2019-02-26 14:50:00,118.33,118.42,118.32,118.41,5300.0,89.9813,90.0497,89.9737,90.0421,5300.0
2019-02-26 14:55:00,118.42,118.42,118.32,118.38,8177.0,90.0497,90.0497,89.9737,90.0193,8177.0
2019-02-26 15:00:00,118.39,118.41,118.31,118.37,10319.0,90.0269,90.0421,89.9661,90.0117,10319.0
2019-02-26 15:05:00,118.36,118.45,118.36,118.45,7963.0,90.0041,90.0725,90.0041,90.0725,7963.0
2019-02-26 15:10:00,118.45,118.46,118.39,118.41,6203.0,90.0725,90.0801,90.0269,90.0421,6203.0
2019-02-26 15:15:00,118.42,118.49,118.42,118.48,9843.0,90.0497,90.1029,90.0497,90.0953,9843.0
2019-02-26 15:20:00,118.48,118.5,118.41,118.43,9778.0,90.0953,90.1105,90.0421,90.0573,9778.0
2019-02-26 15:25:00,118.43,118.43,118.29,118.29,9875.0,90.0573,90.0573,89.9509,89.9509,9875.0
2019-02-26 15:30:00,118.29,118.45,118.27,118.4,26029.0,89.9509,90.0725,89.9356,90.0345,26029.0
2019-02-26 15:35:00,118.39,118.39,118.27,118.32,10696.0,90.0269,90.0269,89.9356,89.9737,10696.0
2019-02-26 15:40:00,118.32,118.37,118.27,118.28,10530.0,89.9737,90.0117,89.9356,89.9433,10530.0
2019-02-26 15:45:00,118.27,118.32,118.22,118.23,19002.0,89.9356,89.9737,89.8976,89.9052,19002.0
2019-02-26 15:50:00,118.24,118.29,118.18,118.28,26232.0,89.9128,89.9509,89.8672,89.9433,26232.0
2019-02-26 15:55:00,118.29,118.3,118.07,118.17,58143.0,89.9509,89.9585,89.7836,89.8596,58143.0
2019-02-27 09:30:00,118.11,118.71,118.11,118.39,31179.0,89.814,90.2702,89.814,90.0269,31179.0
2019-02-27 09:35:00,118.49,118.67,118.32,118.4,11631.0,90.1029,90.2398,89.9737,90.0345,11631.0
2019-02-27 09:40:00,118.46,118.48,117.96,118.09,9309.0,90.0801,90.0953,89.6999,89.7988,9309.0
2019-02-27 09:45:00,118.12,118.21,118.02,118.12,7494.0,89.8216,89.89,89.7455,89.8216,7494.0
2019-02-27 09:50:00,118.12,118.12,117.99,118.02,6989.0,89.8216,89.8216,89.7227,89.7455,6989.0
2019-02-27 09:55:00,118.05,118.05,117.81,117.81,12133.0,89.7684,89.7684,89.5859,89.5859,12133.0
2019-02-27 10:00:00,117.82,118.05,117.78,118.03,9288.0,89.5935,89.7684,89.563,89.7531,9288.0
2019-02-27 10:05:00,118.05,118.05,117.96,117.98,6002.0,89.7684,89.7684,89.6999,89.7151,6002.0
2019-02-27 10:10:00,117.99,118.02,117.74,117.85,15266.0,89.7227,89.7455,89.5326,89.6163,15266.0
2019-02-27 10:15:00,117.86,117.86,117.7,117.7,4110.0,89.6239,89.6239,89.5022,89.5022,4110.0
2019-02-27 10:20:00,117.68,117.72,117.63,117.63,4572.0,89.487,89.5174,89.449,89.449,4572.0
2019-02-27 10:25:00,117.63,117.63,117.24,117.24,7906.0,89.449,89.449,89.1524,89.1524,7906.0
2019-02-27 10:30:00,117.29,117.29,117.09,117.16,7916.0,89.1904,89.1904,89.0383,89.0916,7916.0
2019-02-27 10:35:00,117.24,117.39,117.21,117.26,3322.0,89.1524,89.2665,89.1296,89.1676,3322.0
2019-02-27 10:40:00,117.25,117.37,117.23,117.32,3382.0,89.16,89.2513,89.1448,89.2132,3382.0
2019-02-27 10:45:00,117.3,117.37,117.19,117.22,5576.0,89.198,89.2513,89.1144,89.1372,5576.0
2019-02-27 10:50:00,117.23,117.23,117.03,117.11,7607.0,89.1448,89.1448,88.9927,89.0536,7607.0
2019-02-27 10:55:00,117.12,117.33,117.1,117.33,14008.0,89.0612,89.2208,89.046,89.2208,14008.0
2019-02-27 11:00:00,117.35,117.43,117.19,117.27,10075.0,89.2361,89.2969,89.1144,89.1752,10075.0
2019-02-27 11:05:00,117.29,117.32,117.16,117.31,10728.0,89.1904,89.2132,89.0916,89.2056,10728.0
2019-02-27 11:10:00,117.31,117.43,117.24,117.42,6432.0,89.2056,89.2969,89.1524,89.2893,6432.0
2019-02-27 11:15:00,117.4,117.42,117.32,117.34,5344.0,89.2741,89.2893,89.2132,89.2285,5344.0
2019-02-27 11:20:00,117.34,117.46,117.34,117.44,6295.0,89.2285,89.3197,89.2285,89.3045,6295.0
2019-02-27 11:25:00,117.44,117.59,117.43,117.43,4496.0,89.3045,89.4186,89.2969,89.2969,4496.0
2019-02-27 11:30:00,117.43,117.51,117.39,117.44,3890.0,89.2969,89.3577,89.2665,89.3045,3890.0
2019-02-27 11:35:00,117.43,117.43,117.3,117.3,2324.0,89.2969,89.2969,89.198,89.198,2324.0
2019-02-27 11:40:00,117.29,117.41,117.29,117.38,2970.0,89.1904,89.2817,89.1904,89.2589,2970.0
2019-02-27 11:45:00,117.38,117.38,117.29,117.32,3397.0,89.2589,89.2589,89.1904,89.2132,3397.0
2019-02-27 11:50:00,117.34,117.49,117.33,117.44,5618.0,89.2285,89.3425,89.2208,89.3045,5618.0
2019-02-27 11:55:00,117.45,117.53,117.45,117.45,2647.0,89.3121,89.3729,89.3121,89.3121,2647.0
2019-02-27 12:00:00,117.45,117.54,117.44,117.54,3839.0,89.3121,89.3805,89.3045,89.3805,3839.0
2019-02-27 12:05:00,117.5,117.53,117.45,117.45,2100.0,89.3501,89.3729,89.3121,89.3121,2100.0
2019-02-27 12:10:00,117.45,117.49,117.44,117.47,2100.0,89.3121,89.3425,89.3045,89.3273,2100.0
2019-02-27 12:15:00,117.47,117.55,117.46,117.48,3300.0,89.3273,89.3881,89.3197,89.3349,3300.0
2019-02-27 12:20:00,117.52,117.55,117.51,117.51,1383.0,89.3653,89.3881,89.3577,89.3577,1383.0
2019-02-27 12:25:00,117.53,117.6,117.52,117.57,2775.0,89.3729,89.4262,89.3653,89.4034,2775.0
2019-02-27 12:30:00,117.6,117.87,117.59,117.85,10225.0,89.4262,89.6315,89.4186,89.6163,10225.0
2019-02-27 12:35:00,117.85,117.94,117.81,117.94,7776.0,89.6163,89.6847,89.5859,89.6847,7776.0
2019-02-27 12:40:00,117.94,117.94,117.86,117.86,3391.0,89.6847,89.6847,89.6239,89.6239,3391.0
2019-02-27 12:45:00,117.87,117.91,117.85,117.85,5968.0,89.6315,89.6619,89.6163,89.6163,5968.0
2019-02-27 12:50:00,117.83,117.83,117.79,117.81,3950.0,89.6011,89.6011,89.5706,89.5859,3950.0
2019-02-27 12:55:00,117.82,117.93,117.82,117.93,2143.0,89.5935,89.6771,89.5935,89.6771,2143.0
2019-02-27 13:00:00,117.91,117.97,117.89,117.94,3193.0,89.6619,89.7075,89.6467,89.6847,3193.0
2019-02-27 13:05:00,117.96,118.01,117.96,118.0,3006.0,89.6999,89.7379,89.6999,89.7303,3006.0
2019-02-27 13:10:00,118.01,118.08,117.95,117.97,2850.0,89.7379,89.7912,89.6923,89.7075,2850.0
2019-02-27 13:15:00,117.99,117.99,117.89,117.91,2706.0,89.7227,89.7227,89.6467,89.6619,2706.0
2019-02-27 13:20:00,117.92,117.98,117.89,117.93,3744.0,89.6695,89.7151,89.6467,89.6771,3744.0
2019-02-27 13:25:00,117.9,117.95,117.82,117.82,3569.0,89.6543,89.6923,89.5935,89.5935,3569.0
2019-02-27 13:30:00,117.81,117.86,117.79,117.8,6184.0,89.5859,89.6239,89.5706,89.5782,6184.0
2019-02-27 13:35:00,117.8,117.81,117.63,117.75,27391.0,89.5782,89.5859,89.449,89.5402,27391.0
2019-02-27 13:40:00,117.77,117.86,117.75,117.83,7940.0,89.5554,89.6239,89.5402,89.6011,7940.0
2019-02-27 13:45:00,117.82,117.94,117.78,117.78,6418.0,89.5935,89.6847,89.563,89.563,6418.0
2019-02-27 13:50:00,117.8,117.83,117.78,117.82,4002.0,89.5782,89.6011,89.563,89.5935,4002.0
2019-02-27 13:55:00,117.82,117.83,117.7,117.75,3474.0,89.5935,89.6011,89.5022,89.5402,3474.0
2019-02-27 14:00:00,117.74,117.87,117.7,117.85,4995.0,89.5326,89.6315,89.5022,89.6163,4995.0
2019-02-27 14:05:00,117.85,117.86,117.77,117.77,4407.0,89.6163,89.6239,89.5554,89.5554,4407.0
2019-02-27 14:10:00,117.77,117.84,117.73,117.84,17237.0,89.5554,89.6087,89.525,89.6087,17237.0
2019-02-27 14:15:00,117.83,118.01,117.82,118.0,5377.0,89.6011,89.7379,89.5935,89.7303,5377.0
2019-02-27 14:20:00,118.01,118.01,117.9,117.9,4622.0,89.7379,89.7379,89.6543,89.6543,4622.0
2019-02-27 14:25:00,117.93,118.06,117.9,118.05,7680.0,89.6771,89.776,89.6543,89.7684,7680.0
2019-02-27 14:30:00,118.05,118.12,117.99,118.0,8842.0,89.7684,89.8216,89.7227,89.7303,8842.0
2019-02-27 14:35:00,118.02,118.11,118.0,118.08,4746.0,89.7455,89.814,89.7303,89.7912,4746.0
2019-02-27 14:40:00,118.08,118.23,118.08,118.18,10866.0,89.7912,89.9052,89.7912,89.8672,10866.0
2019-02-27 14:45:00,118.21,118.23,118.12,118.22,4808.0,89.89,89.9052,89.8216,89.8976,4808.0
2019-02-27 14:50:00,118.22,118.24,118.11,118.13,6882.0,89.8976,89.9128,89.814,89.8292,6882.0
2019-02-27 14:55:00,118.11,118.21,118.08,118.17,5736.0,89.814,89.89,89.7912,89.8596,5736.0
2019-02-27 15:00:00,118.15,118.35,118.11,118.32,25682.0,89.8444,89.9965,89.814,89.9737,25682.0
2019-02-27 15:05:00,118.34,118.36,118.29,118.32,9037.0,89.9889,90.0041,89.9509,89.9737,9037.0
2019-02-27 15:10:00,118.32,118.41,118.25,118.3,9960.0,89.9737,90.0421,89.9204,89.9585,9960.0
2019-02-27 15:15:00,118.28,118.43,118.28,118.36,9310.0,89.9433,90.0573,89.9433,90.0041,9310.0
2019-02-27 15:20:00,118.34,118.42,118.31,118.41,7261.0,89.9889,90.0497,89.9661,90.0421,7261.0
2019-02-27 15:25:00,118.42,118.42,118.27,118.29,8756.0,90.0497,90.0497,89.9356,89.9509,8756.0
2019-02-27 15:30:00,118.29,118.38,118.21,118.21,8897.0,89.9509,90.0193,89.89,89.89,8897.0
2019-02-27 15:35:00,118.24,118.3,118.2,118.27,11312.0,89.9128,89.9585,89.8824,89.9356,11312.0
2019-02-27 15:40:00,118.25,118.38,118.24,118.37,10477.0,89.9204,90.0193,89.9128,90.0117,10477.0
2019-02-27 15:45:00,118.38,118.41,118.29,118.41,19687.0,90.0193,90.0421,89.9509,90.0421,19687.0
2019-02-27 15:50:00,118.4,118.41,118.25,118.27,26332.0,90.0345,90.0421,89.9204,89.9356,26332.0
2019-02-27 15:55:00,118.27,118.41,118.26,118.32,49383.0,89.9356,90.0421,89.928,89.9737,49383.0
2019-02-28 09:30:00,118.38,118.5,118.05,118.2,16390.0,90.0193,90.1105,89.7684,89.8824,16390.0
2019-02-28 09:35:00,118.24,118.39,117.86,117.86,5708.0,89.9128,90.0269,89.6239,89.6239,5708.0
2019-02-28 09:40:00,117.85,118.18,117.85,118.02,11081.0,89.6163,89.8672,89.6163,89.7455,11081.0
2019-02-28 09:45:00,118.02,118.25,117.97,118.25,7757.0,89.7455,89.9204,89.7075,89.9204,7757.0
2019-02-28 09:50:00,118.26,118.56,118.21,118.51,8449.0,89.928,90.1562,89.89,90.1182,8449.0
2019-02-28 09:55:00,118.55,118.74,118.51,118.63,16975.0,90.1486,90.2931,90.1182,90.2094,16975.0
2019-02-28 10:00:00,118.63,119.07,118.58,119.07,10976.0,90.2094,90.544,90.1714,90.544,10976.0
2019-02-28 10:05:00,119.09,119.09,118.92,118.96,8058.0,90.5592,90.5592,90.4299,90.4603,8058.0
2019-02-28 10:10:00,119.01,119.16,118.95,118.95,13787.0,90.4984,90.6124,90.4527,90.4527,13787.0
2019-02-28 10:15:00,118.91,119.11,118.84,119.04,7860.0,90.4223,90.5744,90.3691,90.5212,7860.0
2019-02-28 10:20:00,119.07,119.1,119.05,119.1,8385.0,90.544,90.5668,90.5288,90.5668,8385.0
2019-02-28 10:25:00,119.08,119.25,119.04,119.09,14689.0,90.5516,90.6809,90.5212,90.5592,14689.0
2019-02-28 10:30:00,119.11,119.22,119.1,119.21,5438.0,90.5744,90.6581,90.5668,90.6505,5438.0
2019-02-28 10:35:00,119.21,119.21,119.06,119.21,6199.0,90.6505,90.6505,90.5364,90.6505,6199.0
2019-02-28 10:40:00,119.23,119.34,119.13,119.18,11915.0,90.6657,90.7493,90.5896,90.6276,11915.0
2019-02-28 10:45:00,119.21,119.36,119.15,119.23,13794.0,90.6505,90.7645,90.6048,90.6657,13794.0
2019-02-28 10:50:00,119.25,119.32,119.13,119.32,7913.0,90.6809,90.7341,90.5896,90.7341,7913.0
2019-02-28 10:55:00,119.3,119.34,119.25,119.27,20946.0,90.7189,90.7493,90.6809,90.6961,20946.0
2019-02-28 11:00:00,119.3,119.37,119.24,119.27,9804.0,90.7189,90.7721,90.6733,90.6961,9804.0
2019-02-28 11:05:00,119.26,119.27,119.06,119.15,7454.0,90.6885,90.6961,90.5364,90.6048,7454.0
2019-02-28 11:10:00,119.15,119.37,119.14,119.3,6826.0,90.6048,90.7721,90.5972,90.7189,6826.0
2019-02-28 11:15:00,119.35,119.54,119.26,119.5,9887.0,90.7569,90.9014,90.6885,90.871,9887.0
2019-02-28 11:20:00,119.55,119.55,119.34,119.5,13209.0,90.909,90.909,90.7493,90.871,13209.0
2019-02-28 11:25:00,119.46,119.7,119.45,119.7,17274.0,90.8406,91.0231,90.833,91.0231,17274.0
2019-02-28 11:30:00,119.69,120.0,119.68,120.0,81671.0,91.0155,91.2512,91.0079,91.2512,81671.0
2019-02-28 11:35:00,119.97,119.97,119.72,119.73,19706.0,91.2284,91.2284,91.0383,91.0459,19706.0
2019-02-28 11:40:00,119.74,119.88,119.74,119.86,11054.0,91.0535,91.1599,91.0535,91.1447,11054.0
2019-02-28 11:45:00,119.89,119.92,119.81,119.89,5534.0,91.1675,91.1904,91.1067,91.1675,5534.0
2019-02-28 11:50:00,119.89,119.89,119.77,119.79,10388.0,91.1675,91.1675,91.0763,91.0915,10388.0
2019-02-28 11:55:00,119.79,119.84,119.69,119.79,15325.0,91.0915,91.1295,91.0155,91.0915,15325.0
2019-02-28 12:00:00,119.79,119.88,119.76,119.84,7583.0,91.0915,91.1599,91.0687,91.1295,7583.0
2019-02-28 12:05:00,119.86,119.93,119.84,119.93,8792.0,91.1447,91.198,91.1295,91.198,8792.0
2019-02-28 12:10:00,119.92,119.94,119.87,119.87,8225.0,91.1904,91.2056,91.1523,91.1523,8225.0
2019-02-28 12:15:00,119.88,119.94,119.86,119.92,11706.0,91.1599,91.2056,91.1447,91.1904,11706.0
2019-02-28 12:20:00,119.94,119.98,119.88,119.88,9163.0,91.2056,91.236,91.1599,91.1599,9163.0
2019-02-28 12:25:00,119.89,119.94,119.82,119.92,11500.0,91.1675,91.2056,91.1143,91.1904,11500.0
2019-02-28 12:30:00,119.91,119.96,119.86,119.89,13578.0,91.1827,91.2208,91.1447,91.1675,13578.0
2019-02-28 12:35:00,119.9,119.91,119.69,119.74,8908.0,91.1751,91.1827,91.0155,91.0535,8908.0
2019-02-28 12:40:00,119.72,119.78,119.63,119.64,10290.0,91.0383,91.0839,90.9698,90.9774,10290.0
2019-02-28 12:45:00,119.64,119.76,119.64,119.76,5008.0,90.9774,91.0687,90.9774,91.0687,5008.0
2019-02-28 12:50:00,119.75,119.78,119.69,119.69,7736.0,91.0611,91.0839,91.0155,91.0155,7736.0
2019-02-28 12:55:00,119.69,119.73,119.63,119.69,11431.0,91.0155,91.0459,90.9698,91.0155,11431.0
2019-02-28 13:00:00,119.7,119.71,119.54,119.57,11867.0,91.0231,91.0307,90.9014,90.9242,11867.0
2019-02-28 13:05:00,119.55,119.59,119.45,119.45,10520.0,90.909,90.9394,90.833,90.833,10520.0
2019-02-28 13:10:00,119.45,119.54,119.45,119.54,5495.0,90.833,90.9014,90.833,90.9014,5495.0
2019-02-28 13:15:00,119.52,119.58,119.47,119.47,13432.0,90.8862,90.9318,90.8482,90.8482,13432.0
2019-02-28 13:20:00,119.49,119.54,119.33,119.33,7550.0,90.8634,90.9014,90.7417,90.7417,7550.0
2019-02-28 13:25:00,119.34,119.4,119.14,119.19,98912.0,90.7493,90.7949,90.5972,90.6352,98912.0
2019-02-28 13:30:00,119.19,119.19,119.04,119.05,17726.0,90.6352,90.6352,90.5212,90.5288,17726.0
2019-02-28 13:35:00,119.06,119.12,119.01,119.09,11571.0,90.5364,90.582,90.4984,90.5592,11571.0
2019-02-28 13:40:00,119.1,119.13,119.07,119.13,11038.0,90.5668,90.5896,90.544,90.5896,11038.0
2019-02-28 13:45:00,119.12,119.16,119.1,119.13,9358.0,90.582,90.6124,90.5668,90.5896,9358.0
2019-02-28 13:50:00,119.11,119.17,119.08,119.17,8988.0,90.5744,90.62,90.5516,90.62,8988.0
2019-02-28 13:55:00,119.19,119.19,119.12,119.14,12913.0,90.6352,90.6352,90.582,90.5972,12913.0
2019-02-28 14:00:00,119.15,119.2,119.09,119.09,8328.0,90.6048,90.6428,90.5592,90.5592,8328.0
2019-02-28 14:05:00,119.08,119.19,119.08,119.11,10819.0,90.5516,90.6352,90.5516,90.5744,10819.0
2019-02-28 14:10:00,119.1,119.11,119.04,119.04,13541.0,90.5668,90.5744,90.5212,90.5212,13541.0
2019-02-28 14:15:00,119.03,119.03,118.89,118.9,9310.0,90.5136,90.5136,90.4071,90.4147,9310.0
2019-02-28 14:20:00,118.9,118.96,118.83,118.94,10240.0,90.4147,90.4603,90.3615,90.4451,10240.0
2019-02-28 14:25:00,118.94,119.06,118.94,119.05,8699.0,90.4451,90.5364,90.4451,90.5288,8699.0
2019-02-28 14:30:00,119.04,119.04,118.9,118.93,13908.0,90.5212,90.5212,90.4147,90.4375,13908.0
2019-02-28 14:35:00,118.93,118.97,118.87,118.92,20575.0,90.4375,90.4679,90.3919,90.4299,20575.0
2019-02-28 14:40:00,118.93,118.96,118.77,118.94,30174.0,90.4375,90.4603,90.3159,90.4451,30174.0
2019-02-28 14:45:00,118.94,118.94,118.88,118.89,7545.0,90.4451,90.4451,90.3995,90.4071,7545.0
2019-02-28 14:50:00,118.88,118.97,118.79,118.97,9680.0,90.3995,90.4679,90.3311,90.4679,9680.0
2019-02-28 14:55:00,118.97,119.05,118.93,119.02,9415.0,90.4679,90.5288,90.4375,90.506,9415.0
2019-02-28 15:00:00,119.03,119.14,118.99,119.11,12848.0,90.5136,90.5972,90.4832,90.5744,12848.0
2019-02-28 15:05:00,119.11,119.14,119.02,119.07,8488.0,90.5744,90.5972,90.506,90.544,8488.0
2019-02-28 15:10:00,119.06,119.09,119.03,119.03,8209.0,90.5364,90.5592,90.5136,90.5136,8209.0
2019-02-28 15:15:00,119.04,119.12,119.04,119.1,11036.0,90.5212,90.582,90.5212,90.5668,11036.0
2019-02-28 15:20:00,119.1,119.13,119.02,119.04,12304.0,90.5668,90.5896,90.506,90.5212,12304.0
2019-02-28 15:25:00,119.05,119.14,119.04,119.14,11606.0,90.5288,90.5972,90.5212,90.5972,11606.0
2019-02-28 15:30:00,119.14,119.21,119.11,119.21,16239.0,90.5972,90.6505,90.5744,90.6505,16239.0
2019-02-28 15:35:00,119.22,119.22,119.03,119.08,20911.0,90.6581,90.6581,90.5136,90.5516,20911.0
2019-02-28 15:40:00,119.09,119.1,118.84,118.84,24553.0,90.5592,90.5668,90.3691,90.3691,24553.0
2019-02-28 15:45:00,118.8,118.97,118.73,118.97,51005.0,90.3387,90.4679,90.2854,90.4679,51005.0
2019-02-28 15:50:00,118.96,119.01,118.93,118.97,45524.0,90.4603,90.4984,90.4375,90.4679,45524.0
2019-02-28 15:55:00,118.97,118.97,118.72,118.75,152113.0,90.4679,90.4679,90.2778,90.3007,152113.0
2019-03-01 09:30:00,118.85,119.09,118.58,118.69,20669.0,90.3767,90.5592,90.1714,90.255,20669.0
2019-03-01 09:35:00,118.68,118.78,118.21,118.21,11226.0,90.2474,90.3235,89.89,89.89,11226.0
2019-03-01 09:40:00,118.28,118.37,118.07,118.17,8122.0,89.9433,90.0117,89.7836,89.8596,8122.0
2019-03-01 09:45:00,118.18,118.21,118.05,118.11,16406.0,89.8672,89.89,89.7684,89.814,16406.0
2019-03-01 09:50:00,118.09,118.12,117.81,117.94,50284.0,89.7988,89.8216,89.5859,89.6847,50284.0
2019-03-01 09:55:00,117.97,118.11,117.95,118.06,10113.0,89.7075,89.814,89.6923,89.776,10113.0
2019-03-01 10:00:00,118.04,118.04,117.65,117.71,13483.0,89.7608,89.7608,89.4642,89.5098,13483.0
2019-03-01 10:05:00,117.66,117.89,117.63,117.82,14587.0,89.4718,89.6467,89.449,89.5935,14587.0
2019-03-01 10:10:00,117.87,117.9,117.53,117.62,17493.0,89.6315,89.6543,89.3729,89.4414,17493.0
2019-03-01 10:15:00,117.62,117.7,117.4,117.61,17400.0,89.4414,89.5022,89.2741,89.4338,17400.0
2019-03-01 10:20:00,117.62,117.66,117.4,117.64,7978.0,89.4414,89.4718,89.2741,89.4566,7978.0
2019-03-01 10:25:00,117.62,117.7,117.59,117.69,8974.0,89.4414,89.5022,89.4186,89.4946,8974.0
2019-03-01 10:30:00,117.7,117.83,117.69,117.82,5139.0,89.5022,89.6011,89.4946,89.5935,5139.0
2019-03-01 10:35:00,117.82,117.93,117.76,117.9,17532.0,89.5935,89.6771,89.5478,89.6543,17532.0
2019-03-01 10:40:00,117.9,117.96,117.75,117.81,7028.0,89.6543,89.6999,89.5402,89.5859,7028.0
2019-03-01 10:45:00,117.85,117.86,117.63,117.73,11072.0,89.6163,89.6239,89.449,89.525,11072.0
2019-03-01 10:50:00,117.72,117.78,117.63,117.63,7092.0,89.5174,89.563,89.449,89.449,7092.0
2019-03-01 10:55:00,117.63,117.8,117.6,117.78,5410.0,89.449,89.5782,89.4262,89.563,5410.0
2019-03-01 11:00:00,117.76,117.94,117.74,117.84,5315.0,89.5478,89.6847,89.5326,89.6087,5315.0
2019-03-01 11:05:00,117.82,117.92,117.82,117.9,5578.0,89.5935,89.6695,89.5935,89.6543,5578.0
2019-03-01 11:10:00,117.91,117.92,117.79,117.86,4927.0,89.6619,89.6695,89.5706,89.6239,4927.0
2019-03-01 11:15:00,117.85,117.85,117.65,117.69,7868.0,89.6163,89.6163,89.4642,89.4946,7868.0
2019-03-01 11:20:00,117.7,117.7,117.56,117.64,5010.0,89.5022,89.5022,89.3957,89.4566,5010.0
2019-03-01 11:25:00,117.64,117.64,117.54,117.61,3406.0,89.4566,89.4566,89.3805,89.4338,3406.0
2019-03-01 11:30:00,117.63,117.76,117.58,117.72,5324.0,89.449,89.5478,89.411,89.5174,5324.0
2019-03-01 11:35:00,117.73,117.85,117.72,117.81,3453.0,89.525,89.6163,89.5174,89.5859,3453.0
2019-03-01 11:40:00,117.81,117.81,117.72,117.72,2473.0,89.5859,89.5859,89.5174,89.5174,2473.0
2019-03-01 11:45:00,117.76,117.78,117.65,117.7,2500.0,89.5478,89.563,89.4642,89.5022,2500.0
2019-03-01 11:50:00,117.71,117.87,117.69,117.83,6648.0,89.5098,89.6315,89.4946,89.6011,6648.0
2019-03-01 11:55:00,117.81,117.94,117.81,117.88,3775.0,89.5859,89.6847,89.5859,89.6391,3775.0
2019-03-01 12:00:00,117.86,117.9,117.85,117.87,5781.0,89.6239,89.6543,89.6163,89.6315,5781.0
2019-03-01 12:05:00,117.88,117.95,117.88,117.91,3485.0,89.6391,89.6923,89.6391,89.6619,3485.0
2019-03-01 12:10:00,117.9,117.9,117.84,117.9,8575.0,89.6543,89.6543,89.6087,89.6543,8575.0
2019-03-01 12:15:00,117.94,118.0,117.91,117.91,3906.0,89.6847,89.7303,89.6619,89.6619,3906.0
2019-03-01 12:20:00,117.89,117.94,117.85,117.93,4554.0,89.6467,89.6847,89.6163,89.6771,4554.0
2019-03-01 12:25:00,117.9,117.97,117.9,117.97,3563.0,89.6543,89.7075,89.6543,89.7075,3563.0
2019-03-01 12:30:00,117.97,118.08,117.97,118.08,8045.0,89.7075,89.7912,89.7075,89.7912,8045.0
2019-03-01 12:35:00,118.08,118.11,118.04,118.05,14297.0,89.7912,89.814,89.7608,89.7684,14297.0
2019-03-01 12:40:00,118.05,118.21,118.02,118.17,7646.0,89.7684,89.89,89.7455,89.8596,7646.0
2019-03-01 12:45:00,118.16,118.26,118.14,118.22,12124.0,89.852,89.928,89.8368,89.8976,12124.0
2019-03-01 12:50:00,118.21,118.35,118.2,118.35,6155.0,89.89,89.9965,89.8824,89.9965,6155.0
2019-03-01 12:55:00,118.35,118.35,118.26,118.26,5756.0,89.9965,89.9965,89.928,89.928,5756.0
2019-03-01 13:00:00,118.28,118.37,118.27,118.34,8755.0,89.9433,90.0117,89.9356,89.9889,8755.0
2019-03-01 13:05:00,118.36,118.51,118.36,118.51,7116.0,90.0041,90.1182,90.0041,90.1182,7116.0
2019-03-01 13:10:00,118.51,118.6,118.5,118.59,7964.0,90.1182,90.1866,90.1105,90.179,7964.0
2019-03-01 13:15:00,118.59,118.63,118.54,118.54,6101.0,90.179,90.2094,90.141,90.141,6101.0
2019-03-01 13:20:00,118.55,118.57,118.51,118.54,3400.0,90.1486,90.1638,90.1182,90.141,3400.0
2019-03-01 13:25:00,118.55,118.67,118.55,118.63,8137.0,90.1486,90.2398,90.1486,90.2094,8137.0
2019-03-01 13:30:00,118.65,118.67,118.56,118.6,3727.0,90.2246,90.2398,90.1562,90.1866,3727.0
2019-03-01 13:35:00,118.6,118.69,118.58,118.66,5758.0,90.1866,90.255,90.1714,90.2322,5758.0
2019-03-01 13:40:00,118.66,118.7,118.61,118.61,22706.0,90.2322,90.2626,90.1942,90.1942,22706.0
2019-03-01 13:45:00,118.61,118.65,118.57,118.65,4501.0,90.1942,90.2246,90.1638,90.2246,4501.0
2019-03-01 13:50:00,118.65,118.65,118.54,118.62,7459.0,90.2246,90.2246,90.141,90.2018,7459.0
2019-03-01 13:55:00,118.61,118.64,118.59,118.62,4381.0,90.1942,90.217,90.179,90.2018,4381.0
2019-03-01 14:00:00,118.64,118.67,118.57,118.6,19876.0,90.217,90.2398,90.1638,90.1866,19876.0
2019-03-01 14:05:00,118.6,118.7,118.59,118.7,6468.0,90.1866,90.2626,90.179,90.2626,6468.0
2019-03-01 14:10:00,118.71,118.77,118.71,118.77,2936.0,90.2702,90.3159,90.2702,90.3159,2936.0
2019-03-01 14:15:00,118.77,118.92,118.77,118.92,7360.0,90.3159,90.4299,90.3159,90.4299,7360.0
2019-03-01 14:20:00,118.88,119.22,118.87,119.22,17907.0,90.3995,90.6581,90.3919,90.6581,17907.0
2019-03-01 14:25:00,119.22,119.25,119.11,119.21,11748.0,90.6581,90.6809,90.5744,90.6505,11748.0
2019-03-01 14:30:00,119.22,119.29,119.12,119.19,9241.0,90.6581,90.7113,90.582,90.6352,9241.0
2019-03-01 14:35:00,119.18,119.2,119.09,119.17,6246.0,90.6276,90.6428,90.5592,90.62,6246.0
2019-03-01 14:40:00,119.18,119.26,119.16,119.25,9252.0,90.6276,90.6885,90.6124,90.6809,9252.0
2019-03-01 14:45:00,119.22,119.24,119.08,119.08,4003.0,90.6581,90.6733,90.5516,90.5516,4003.0
2019-03-01 14:50:00,119.08,119.13,118.98,119.11,7879.0,90.5516,90.5896,90.4756,90.5744,7879.0
2019-03-01 14:55:00,119.09,119.09,118.95,119.02,6112.0,90.5592,90.5592,90.4527,90.506,6112.0
2019-03-01 15:00:00,119.03,119.05,118.92,118.98,7977.0,90.5136,90.5288,90.4299,90.4756,7977.0
2019-03-01 15:05:00,118.98,119.06,118.97,119.04,29700.0,90.4756,90.5364,90.4679,90.5212,29700.0
2019-03-01 15:10:00,119.04,119.04,118.97,118.97,5638.0,90.5212,90.5212,90.4679,90.4679,5638.0
2019-03-01 15:15:00,118.95,119.02,118.93,119.01,9933.0,90.4527,90.506,90.4375,90.4984,9933.0
2019-03-01 15:20:00,119.03,119.06,119.02,119.03,4706.0,90.5136,90.5364,90.506,90.5136,4706.0
2019-03-01 15:25:00,119.04,119.09,119.02,119.07,31470.0,90.5212,90.5592,90.506,90.544,31470.0
2019-03-01 15:30:00,119.06,119.08,118.95,119.02,21588.0,90.5364,90.5516,90.4527,90.506,21588.0
2019-03-01 15:35:00,119.02,119.1,118.98,119.07,8623.0,90.506,90.5668,90.4756,90.544,8623.0
2019-03-01 15:40:00,119.07,119.32,119.04,119.32,21715.0,90.544,90.7341,90.5212,90.7341,21715.0
2019-03-01 15:45:00,119.32,119.37,119.23,119.29,28937.0,90.7341,90.7721,90.6657,90.7113,28937.0
2019-03-01 15:50:00,119.3,119.35,119.22,119.32,22547.0,90.7189,90.7569,90.6581,90.7341,22547.0
2019-03-01 15:55:00,119.31,119.36,119.16,119.24,72248.0,90.7265,90.7645,90.6124,90.6733,72248.0
2019-03-04 09:30:00,119.65,119.78,119.2,119.2,23662.0,90.985,91.0839,90.6428,90.6428,23662.0
2019-03-04 09:35:00,119.29,119.31,119.12,119.24,13445.0,90.7113,90.7265,90.582,90.6733,13445.0
2019-03-04 09:40:00,119.25,119.52,119.2,119.39,13648.0,90.6809,90.8862,90.6428,90.7873,13648.0
2019-03-04 09:45:00,119.37,119.37,119.07,119.16,19251.0,90.7721,90.7721,90.544,90.6124,19251.0
2019-03-04 09:50:00,119.16,119.3,119.03,119.3,7828.0,90.6124,90.7189,90.5136,90.7189,7828.0
2019-03-04 09:55:00,119.27,119.52,119.24,119.34,19870.0,90.6961,90.8862,90.6733,90.7493,19870.0
2019-03-04 10:00:00,119.33,119.5,119.31,119.41,14208.0,90.7417,90.871,90.7265,90.8025,14208.0
2019-03-04 10:05:00,119.41,119.41,119.18,119.2,10303.0,90.8025,90.8025,90.6276,90.6428,10303.0
2019-03-04 10:10:00,119.2,119.41,119.18,119.41,10391.0,90.6428,90.8025,90.6276,90.8025,10391.0
2019-03-04 10:15:00,119.41,119.43,119.3,119.34,16014.0,90.8025,90.8177,90.7189,90.7493,16014.0
2019-03-04 10:20:00,119.37,119.4,119.24,119.39,14265.0,90.7721,90.7949,90.6733,90.7873,14265.0
2019-03-04 10:25:00,119.44,119.51,119.34,119.35,9685.0,90.8253,90.8786,90.7493,90.7569,9685.0
2019-03-04 10:30:00,119.37,119.39,119.26,119.31,7551.0,90.7721,90.7873,90.6885,90.7265,7551.0
2019-03-04 10:35:00,119.27,119.32,119.2,119.29,15799.0,90.6961,90.7341,90.6428,90.7113,15799.0
2019-03-04 10:40:00,119.26,119.33,119.2,119.29,20835.0,90.6885,90.7417,90.6428,90.7113,20835.0
2019-03-04 10:45:00,119.3,119.37,119.26,119.29,9000.0,90.7189,90.7721,90.6885,90.7113,9000.0
2019-03-04 10:50:00,119.26,119.28,119.1,119.16,16280.0,90.6885,90.7037,90.5668,90.6124,16280.0
2019-03-04 10:55:00,119.24,119.28,119.2,119.24,11171.0,90.6733,90.7037,90.6428,90.6733,11171.0
2019-03-04 11:00:00,119.23,119.27,119.17,119.26,14647.0,90.6657,90.6961,90.62,90.6885,14647.0
2019-03-04 11:05:00,119.25,119.27,119.09,119.09,8688.0,90.6809,90.6961,90.5592,90.5592,8688.0
2019-03-04 11:10:00,119.11,119.11,118.97,119.06,12051.0,90.5744,90.5744,90.4679,90.5364,12051.0
2019-03-04 11:15:00,119.06,119.22,119.05,119.17,11068.0,90.5364,90.6581,90.5288,90.62,11068.0
2019-03-04 11:20:00,119.18,119.18,118.97,119.05,8484.0,90.6276,90.6276,90.4679,90.5288,8484.0
2019-03-04 11:25:00,119.05,119.1,118.9,118.93,14047.0,90.5288,90.5668,90.4147,90.4375,14047.0
2019-03-04 11:30:00,118.9,118.92,118.67,118.72,33749.0,90.4147,90.4299,90.2398,90.2778,33749.0
2019-03-04 11:35:00,118.72,118.83,118.72,118.74,9618.0,90.2778,90.3615,90.2778,90.2931,9618.0
2019-03-04 11:40:00,118.73,118.73,118.45,118.46,12626.0,90.2854,90.2854,90.0725,90.0801,12626.0
2019-03-04 11:45:00,118.46,118.48,118.14,118.2,14451.0,90.0801,90.0953,89.8368,89.8824,14451.0
2019-03-04 11:50:00,118.24,118.25,118.0,118.11,8807.0,89.9128,89.9204,89.7303,89.814,8807.0
2019-03-04 11:55:00,118.08,118.12,117.97,118.02,8335.0,89.7912,89.8216,89.7075,89.7455,8335.0
2019-03-04 12:00:00,118.02,118.39,117.96,118.39,8845.0,89.7455,90.0269,89.6999,90.0269,8845.0
2019-03-04 12:05:00,118.35,118.45,118.31,118.35,7151.0,89.9965,90.0725,89.9661,89.9965,7151.0
2019-03-04 12:10:00,118.35,118.38,118.2,118.2,5184.0,89.9965,90.0193,89.8824,89.8824,5184.0
2019-03-04 12:15:00,118.18,118.23,117.91,118.07,10233.0,89.8672,89.9052,89.6619,89.7836,10233.0
2019-03-04 12:20:00,118.05,118.14,117.97,118.14,10392.0,89.7684,89.8368,89.7075,89.8368,10392.0
2019-03-04 12:25:00,118.18,118.18,118.04,118.14,4713.0,89.8672,89.8672,89.7608,89.8368,4713.0
2019-03-04 12:30:00,118.15,118.3,118.14,118.25,7302.0,89.8444,89.9585,89.8368,89.9204,7302.0
2019-03-04 12:35:00,118.25,118.31,118.24,118.28,7061.0,89.9204,89.9661,89.9128,89.9433,7061.0
2019-03-04 12:40:00,118.26,118.26,118.13,118.15,11679.0,89.928,89.928,89.8292,89.8444,11679.0
2019-03-04 12:45:00,118.13,118.19,118.06,118.17,7800.0,89.8292,89.8748,89.776,89.8596,7800.0
2019-03-04 12:50:00,118.17,118.21,118.11,118.12,7804.0,89.8596,89.89,89.814,89.8216,7804.0
2019-03-04 12:55:00,118.11,118.12,118.03,118.1,7897.0,89.814,89.8216,89.7531,89.8064,7897.0
2019-03-04 13:00:00,118.09,118.09,117.93,117.95,7200.0,89.7988,89.7988,89.6771,89.6923,7200.0
2019-03-04 13:05:00,117.92,118.01,117.85,117.91,10328.0,89.6695,89.7379,89.6163,89.6619,10328.0
2019-03-04 13:10:00,117.92,118.01,117.92,117.95,6446.0,89.6695,89.7379,89.6695,89.6923,6446.0
2019-03-04 13:15:00,117.97,118.17,117.94,118.12,8976.0,89.7075,89.8596,89.6847,89.8216,8976.0
2019-03-04 13:20:00,118.13,118.25,118.13,118.25,5839.0,89.8292,89.9204,89.8292,89.9204,5839.0
2019-03-04 13:25:00,118.23,118.23,118.02,118.14,7953.0,89.9052,89.9052,89.7455,89.8368,7953.0
2019-03-04 13:30:00,118.14,118.28,118.12,118.24,9358.0,89.8368,89.9433,89.8216,89.9128,9358.0
2019-03-04 13:35:00,118.26,118.34,118.2,118.31,10225.0,89.928,89.9889,89.8824,89.9661,10225.0
2019-03-04 13:40:00,118.34,118.4,118.28,118.4,4352.0,89.9889,90.0345,89.9433,90.0345,4352.0
2019-03-04 13:45:00,118.39,118.39,118.32,118.33,4427.0,90.0269,90.0269,89.9737,89.9813,4427.0
2019-03-04 13:50:00,118.3,118.36,118.25,118.36,7982.0,89.9585,90.0041,89.9204,90.0041,7982.0
2019-03-04 13:55:00,118.37,118.46,118.34,118.37,4936.0,90.0117,90.0801,89.9889,90.0117,4936.0
2019-03-04 14:00:00,118.38,118.4,118.31,118.35,4360.0,90.0193,90.0345,89.9661,89.9965,4360.0
2019-03-04 14:05:00,118.37,118.5,118.34,118.41,5818.0,90.0117,90.1105,89.9889,90.0421,5818.0
2019-03-04 14:10:00,118.42,118.44,118.39,118.39,7735.0,90.0497,90.0649,90.0269,90.0269,7735.0
2019-03-04 14:15:00,118.38,118.54,118.36,118.54,10453.0,90.0193,90.141,90.0041,90.141,10453.0
2019-03-04 14:20:00,118.54,118.6,118.53,118.58,8503.0,90.141,90.1866,90.1334,90.1714,8503.0
2019-03-04 14:25:00,118.59,118.62,118.55,118.56,8143.0,90.179,90.2018,90.1486,90.1562,8143.0
2019-03-04 14:30:00,118.57,118.65,118.53,118.65,9351.0,90.1638,90.2246,90.1334,90.2246,9351.0
2019-03-04 14:35:00,118.64,118.67,118.55,118.67,6184.0,90.217,90.2398,90.1486,90.2398,6184.0
2019-03-04 14:40:00,118.66,118.71,118.63,118.69,9869.0,90.2322,90.2702,90.2094,90.255,9869.0
2019-03-04 14:45:00,118.72,118.73,118.66,118.67,12495.0,90.2778,90.2854,90.2322,90.2398,12495.0
2019-03-04 14:50:00,118.68,118.88,118.68,118.84,13191.0,90.2474,90.3995,90.2474,90.3691,13191.0
2019-03-04 14:55:00,118.83,118.87,118.76,118.77,5697.0,90.3615,90.3919,90.3083,90.3159,5697.0
2019-03-04 15:00:00,118.75,118.77,118.61,118.68,10380.0,90.3007,90.3159,90.1942,90.2474,10380.0
2019-03-04 15:05:00,118.68,118.8,118.63,118.77,11913.0,90.2474,90.3387,90.2094,90.3159,11913.0
2019-03-04 15:10:00,118.76,118.87,118.75,118.84,14805.0,90.3083,90.3919,90.3007,90.3691,14805.0
2019-03-04 15:15:00,118.83,119.04,118.8,119.0,27554.0,90.3615,90.5212,90.3387,90.4908,27554.0
2019-03-04 15:20:00,119.01,119.15,119.0,119.11,15593.0,90.4984,90.6048,90.4908,90.5744,15593.0
2019-03-04 15:25:00,119.12,119.22,118.97,118.98,34766.0,90.582,90.6581,90.4679,90.4756,34766.0
2019-03-04 15:30:00,118.97,119.34,118.95,119.31,19131.0,90.4679,90.7493,90.4527,90.7265,19131.0
2019-03-04 15:35:00,119.32,119.33,119.09,119.1,38683.0,90.7341,90.7417,90.5592,90.5668,38683.0
2019-03-04 15:40:00,119.1,119.33,119.1,119.32,35121.0,90.5668,90.7417,90.5668,90.7341,35121.0
2019-03-04 15:45:00,119.36,119.57,119.26,119.42,44661.0,90.7645,90.9242,90.6885,90.8101,44661.0
2019-03-04 15:50:00,119.44,119.51,119.33,119.4,38085.0,90.8253,90.8786,90.7417,90.7949,38085.0
2019-03-04 15:55:00,119.41,119.56,119.37,119.51,84372.0,90.8025,90.9166,90.7721,90.8786,84372.0
2019-03-05 09:30:00,119.51,119.96,119.51,119.75,19485.0,90.8786,91.2208,90.8786,91.0611,19485.0
2019-03-05 09:35:00,119.75,119.85,119.33,119.33,7251.0,91.0611,91.1371,90.7417,90.7417,7251.0
2019-03-05 09:40:00,119.41,119.73,119.4,119.67,5477.0,90.8025,91.0459,90.7949,91.0002,5477.0
2019-03-05 09:45:00,119.68,119.77,119.53,119.77,3573.0,91.0079,91.0763,90.8938,91.0763,3573.0
2019-03-05 09:50:00,119.78,120.13,119.75,120.02,26362.0,91.0839,91.35,91.0611,91.2664,26362.0
2019-03-05 09:55:00,119.97,120.01,119.9,119.95,1957.0,91.2284,91.2588,91.1751,91.2132,1957.0
2019-03-05 10:00:00,119.98,119.98,119.85,119.93,3628.0,91.236,91.236,91.1371,91.198,3628.0
2019-03-05 10:05:00,119.99,120.1,119.85,119.91,9908.0,91.2436,91.3272,91.1371,91.1827,9908.0
2019-03-05 10:10:00,119.9,119.95,119.85,119.85,5279.0,91.1751,91.2132,91.1371,91.1371,5279.0
2019-03-05 10:15:00,119.84,119.86,119.75,119.81,7797.0,91.1295,91.1447,91.0611,91.1067,7797.0
2019-03-05 10:20:00,119.78,119.89,119.74,119.89,3871.0,91.0839,91.1675,91.0535,91.1675,3871.0
2019-03-05 10:25:00,119.89,119.93,119.76,119.86,3430.0,91.1675,91.198,91.0687,91.1447,3430.0
2019-03-05 10:30:00,119.87,120.06,119.87,120.02,5447.0,91.1523,91.2968,91.1523,91.2664,5447.0
2019-03-05 10:35:00,120.04,120.1,119.98,120.05,6777.0,91.2816,91.3272,91.236,91.2892,6777.0
2019-03-05 10:40:00,120.04,120.11,120.04,120.1,5130.0,91.2816,91.3348,91.2816,91.3272,5130.0
2019-03-05 10:45:00,120.09,120.13,120.07,120.11,8195.0,91.3196,91.35,91.3044,91.3348,8195.0
2019-03-05 10:50:00,120.1,120.16,120.09,120.13,8015.0,91.3272,91.3729,91.3196,91.35,8015.0
2019-03-05 10:55:00,120.11,120.12,120.01,120.06,6112.0,91.3348,91.3424,91.2588,91.2968,6112.0
2019-03-05 11:00:00,120.08,120.17,120.04,120.17,7006.0,91.312,91.3805,91.2816,91.3805,7006.0
2019-03-05 11:05:00,120.12,120.21,120.1,120.13,5167.0,91.3424,91.4109,91.3272,91.35,5167.0
2019-03-05 11:10:00,120.16,120.22,120.06,120.07,6732.0,91.3729,91.4185,91.2968,91.3044,6732.0
2019-03-05 11:15:00,120.04,120.1,119.96,120.0,12679.0,91.2816,91.3272,91.2208,91.2512,12679.0
2019-03-05 11:20:00,120.02,120.1,119.96,120.05,6253.0,91.2664,91.3272,91.2208,91.2892,6253.0
2019-03-05 11:25:00,120.03,120.08,120.0,120.07,6118.0,91.274,91.312,91.2512,91.3044,6118.0
2019-03-05 11:30:00,120.05,120.12,120.05,120.08,7163.0,91.2892,91.3424,91.2892,91.312,7163.0
2019-03-05 11:35:00,120.08,120.08,120.01,120.07,3900.0,91.312,91.312,91.2588,91.3044,3900.0
2019-03-05 11:40:00,120.08,120.09,120.05,120.06,5201.0,91.312,91.3196,91.2892,91.2968,5201.0
2019-03-05 11:45:00,120.03,120.05,119.84,119.87,4205.0,91.274,91.2892,91.1295,91.1523,4205.0
2019-03-05 11:50:00,119.89,119.95,119.84,119.84,5695.0,91.1675,91.2132,91.1295,91.1295,5695.0
2019-03-05 11:55:00,119.85,120.01,119.85,119.99,11236.0,91.1371,91.2588,91.1371,91.2436,11236.0
2019-03-05 12:00:00,119.99,120.08,119.97,120.04,12761.0,91.2436,91.312,91.2284,91.2816,12761.0
2019-03-05 12:05:00,120.05,120.1,120.04,120.08,5039.0,91.2892,91.3272,91.2816,91.312,5039.0
2019-03-05 12:10:00,120.05,120.1,120.02,120.08,5641.0,91.2892,91.3272,91.2664,91.312,5641.0
2019-03-05 12:15:00,120.1,120.18,120.1,120.14,9259.0,91.3272,91.3881,91.3272,91.3576,9259.0
2019-03-05 12:20:00,120.16,120.2,120.14,120.2,6510.0,91.3729,91.4033,91.3576,91.4033,6510.0
2019-03-05 12:25:00,120.17,120.2,120.14,120.16,7378.0,91.3805,91.4033,91.3576,91.3729,7378.0
2019-03-05 12:30:00,120.15,120.16,120.09,120.09,5742.0,91.3653,91.3729,91.3196,91.3196,5742.0
2019-03-05 12:35:00,120.1,120.14,120.0,120.02,6838.0,91.3272,91.3576,91.2512,91.2664,6838.0
2019-03-05 12:40:00,120.03,120.06,120.01,120.03,3419.0,91.274,91.2968,91.2588,91.274,3419.0
2019-03-05 12:45:00,120.02,120.12,120.02,120.11,6538.0,91.2664,91.3424,91.2664,91.3348,6538.0
2019-03-05 12:50:00,120.1,120.29,120.09,120.29,6948.0,91.3272,91.4717,91.3196,91.4717,6948.0
2019-03-05 12:55:00,120.29,120.3,120.21,120.22,9674.0,91.4717,91.4793,91.4109,91.4185,9674.0
2019-03-05 13:00:00,120.2,120.22,120.09,120.12,33809.0,91.4033,91.4185,91.3196,91.3424,33809.0
2019-03-05 13:05:00,120.14,120.15,120.02,120.02,3922.0,91.3576,91.3653,91.2664,91.2664,3922.0
2019-03-05 13:10:00,120.06,120.12,120.04,120.12,4165.0,91.2968,91.3424,91.2816,91.3424,4165.0
2019-03-05 13:15:00,120.12,120.15,120.01,120.02,4744.0,91.3424,91.3653,91.2588,91.2664,4744.0
2019-03-05 13:20:00,120.01,120.06,119.95,119.95,4546.0,91.2588,91.2968,91.2132,91.2132,4546.0
2019-03-05 13:25:00,119.96,119.98,119.92,119.93,3918.0,91.2208,91.236,91.1904,91.198,3918.0
2019-03-05 13:30:00,119.93,119.98,119.93,119.96,3936.0,91.198,91.236,91.198,91.2208,3936.0
2019-03-05 13:35:00,119.97,120.01,119.93,120.0,8623.0,91.2284,91.2588,91.198,91.2512,8623.0
2019-03-05 13:40:00,119.99,120.07,119.97,120.06,6701.0,91.2436,91.3044,91.2284,91.2968,6701.0
2019-03-05 13:45:00,120.05,120.11,120.05,120.11,6145.0,91.2892,91.3348,91.2892,91.3348,6145.0
2019-03-05 13:50:00,120.08,120.12,120.08,120.12,3777.0,91.312,91.3424,91.312,91.3424,3777.0
2019-03-05 13:55:00,120.12,120.13,120.09,120.09,6757.0,91.3424,91.35,91.3196,91.3196,6757.0
2019-03-05 14:00:00,120.08,120.09,120.05,120.07,4730.0,91.312,91.3196,91.2892,91.3044,4730.0
2019-03-05 14:05:00,120.06,120.13,120.05,120.12,7375.0,91.2968,91.35,91.2892,91.3424,7375.0
2019-03-05 14:10:00,120.11,120.12,120.08,120.1,4417.0,91.3348,91.3424,91.312,91.3272,4417.0
2019-03-05 14:15:00,120.12,120.14,119.94,119.98,12754.0,91.3424,91.3576,91.2056,91.236,12754.0
2019-03-05 14:20:00,119.98,119.99,119.88,119.88,15649.0,91.236,91.2436,91.1599,91.1599,15649.0
2019-03-05 14:25:00,119.89,119.91,119.86,119.86,26456.0,91.1675,91.1827,91.1447,91.1447,26456.0
2019-03-05 14:30:00,119.86,119.97,119.84,119.92,17936.0,91.1447,91.2284,91.1295,91.1904,17936.0
2019-03-05 14:35:00,119.91,119.92,119.83,119.86,12215.0,91.1827,91.1904,91.1219,91.1447,12215.0
2019-03-05 14:40:00,119.85,119.9,119.79,119.9,8944.0,91.1371,91.1751,91.0915,91.1751,8944.0
2019-03-05 14:45:00,119.93,120.07,119.93,120.06,9259.0,91.198,91.3044,91.198,91.2968,9259.0
2019-03-05 14:50:00,120.05,120.19,120.05,120.17,11455.0,91.2892,91.3957,91.2892,91.3805,11455.0
2019-03-05 14:55:00,120.18,120.25,120.11,120.11,4846.0,91.3881,91.4413,91.3348,91.3348,4846.0
2019-03-05 15:00:00,120.11,120.14,120.06,120.09,7433.0,91.3348,91.3576,91.2968,91.3196,7433.0
2019-03-05 15:05:00,120.1,120.13,119.98,120.02,14916.0,91.3272,91.35,91.236,91.2664,14916.0
2019-03-05 15:10:00,120.03,120.06,119.93,119.97,38778.0,91.274,91.2968,91.198,91.2284,38778.0
2019-03-05 15:15:00,119.97,119.99,119.92,119.96,7417.0,91.2284,91.2436,91.1904,91.2208,7417.0
2019-03-05 15:20:00,119.95,119.95,119.84,119.88,5971.0,91.2132,91.2132,91.1295,91.1599,5971.0
2019-03-05 15:25:00,119.85,119.85,119.76,119.85,9043.0,91.1371,91.1371,91.0687,91.1371,9043.0
2019-03-05 15:30:00,119.84,119.88,119.77,119.88,30233.0,91.1295,91.1599,91.0763,91.1599,30233.0
2019-03-05 15:35:00,119.84,119.94,119.78,119.78,14516.0,91.1295,91.2056,91.0839,91.0839,14516.0
2019-03-05 15:40:00,119.78,119.84,119.7,119.77,24545.0,91.0839,91.1295,91.0231,91.0763,24545.0
2019-03-05 15:45:00,119.76,119.83,119.71,119.83,24869.0,91.0687,91.1219,91.0307,91.1219,24869.0
2019-03-05 15:50:00,119.83,119.97,119.82,119.9,27683.0,91.1219,91.2284,91.1143,91.1751,27683.0
2019-03-05 15:55:00,119.88,119.91,119.58,119.58,122377.0,91.1599,91.1827,90.9318,90.9318,122377.0
2019-03-06 09:30:00,119.86,119.98,119.6,119.94,24161.0,91.1447,91.236,90.947,91.2056,24161.0
2019-03-06 09:35:00,119.88,120.21,119.87,120.21,14358.0,91.1599,91.4109,91.1523,91.4109,14358.0
2019-03-06 09:40:00,120.15,120.21,120.04,120.1,6252.0,91.3653,91.4109,91.2816,91.3272,6252.0
2019-03-06 09:45:00,120.14,120.36,120.12,120.33,5550.0,91.3576,91.5249,91.3424,91.5021,5550.0
2019-03-06 09:50:00,120.23,120.25,119.93,120.04,5244.0,91.4261,91.4413,91.198,91.2816,5244.0
2019-03-06 09:55:00,120.01,120.1,119.89,120.04,13718.0,91.2588,91.3272,91.1675,91.2816,13718.0
2019-03-06 10:00:00,120.06,120.13,119.9,119.95,22128.0,91.2968,91.35,91.1751,91.2132,22128.0
2019-03-06 10:05:00,120.0,120.15,119.96,120.02,15776.0,91.2512,91.3653,91.2208,91.2664,15776.0
2019-03-06 10:10:00,119.99,120.03,119.93,120.0,11962.0,91.2436,91.274,91.198,91.2512,11962.0
2019-03-06 10:15:00,120.01,120.03,119.93,119.96,4589.0,91.2588,91.274,91.198,91.2208,4589.0
2019-03-06 10:20:00,119.93,120.0,119.9,119.92,4434.0,91.198,91.2512,91.1751,91.1904,4434.0
2019-03-06 10:25:00,119.96,120.25,119.96,120.23,23165.0,91.2208,91.4413,91.2208,91.4261,23165.0
2019-03-06 10:30:00,120.21,120.25,120.04,120.04,5664.0,91.4109,91.4413,91.2816,91.2816,5664.0
2019-03-06 10:35:00,120.01,120.1,119.96,120.03,35154.0,91.2588,91.3272,91.2208,91.274,35154.0
2019-03-06 10:40:00,120.03,120.14,119.97,120.02,13594.0,91.274,91.3576,91.2284,91.2664,13594.0
2019-03-06 10:45:00,120.02,120.18,119.99,120.15,5931.0,91.2664,91.3881,91.2436,91.3653,5931.0
2019-03-06 10:50:00,120.14,120.27,120.14,120.27,5951.0,91.3576,91.4565,91.3576,91.4565,5951.0
2019-03-06 10:55:00,120.25,120.37,120.25,120.34,8866.0,91.4413,91.5325,91.4413,91.5097,8866.0
2019-03-06 11:00:00,120.35,120.43,120.32,120.38,13962.0,91.5173,91.5782,91.4945,91.5401,13962.0
2019-03-06 11:05:00,120.4,120.43,120.23,120.28,11073.0,91.5554,91.5782,91.4261,91.4641,11073.0
2019-03-06 11:10:00,120.23,120.4,120.23,120.27,8192.0,91.4261,91.5554,91.4261,91.4565,8192.0
2019-03-06 11:15:00,120.26,120.44,120.26,120.43,8001.0,91.4489,91.5858,91.4489,91.5782,8001.0
2019-03-06 11:20:00,120.44,120.45,120.24,120.25,5706.0,91.5858,91.5934,91.4337,91.4413,5706.0
2019-03-06 11:25:00,120.26,120.33,120.07,120.21,8187.0,91.4489,91.5021,91.3044,91.4109,8187.0
2019-03-06 11:30:00,120.23,120.31,120.17,120.29,8031.0,91.4261,91.4869,91.3805,91.4717,8031.0
2019-03-06 11:35:00,120.32,120.4,120.28,120.4,6900.0,91.4945,91.5554,91.4641,91.5554,6900.0
2019-03-06 11:40:00,120.4,120.44,120.31,120.33,8501.0,91.5554,91.5858,91.4869,91.5021,8501.0
2019-03-06 11:45:00,120.38,120.45,120.38,120.4,8210.0,91.5401,91.5934,91.5401,91.5554,8210.0
2019-03-06 11:50:00,120.35,120.41,120.29,120.41,9103.0,91.5173,91.563,91.4717,91.563,9103.0
2019-03-06 11:55:00,120.41,120.56,120.4,120.52,16148.0,91.563,91.677,91.5554,91.6466,16148.0
2019-03-06 12:00:00,120.5,120.68,120.48,120.66,11532.0,91.6314,91.7683,91.6162,91.7531,11532.0
2019-03-06 12:05:00,120.66,120.85,120.66,120.82,21644.0,91.7531,91.8976,91.7531,91.8747,21644.0
2019-03-06 12:10:00,120.82,120.83,120.55,120.55,31686.0,91.8747,91.8823,91.6694,91.6694,31686.0
2019-03-06 12:15:00,120.55,120.61,120.29,120.33,12286.0,91.6694,91.715,91.4717,91.5021,12286.0
2019-03-06 12:20:00,120.33,120.46,120.29,120.29,11262.0,91.5021,91.601,91.4717,91.4717,11262.0
2019-03-06 12:25:00,120.31,120.4,120.26,120.34,12502.0,91.4869,91.5554,91.4489,91.5097,12502.0
2019-03-06 12:30:00,120.29,120.36,120.26,120.32,6624.0,91.4717,91.5249,91.4489,91.4945,6624.0
2019-03-06 12:35:00,120.35,120.41,120.28,120.39,3535.0,91.5173,91.563,91.4641,91.5478,3535.0
2019-03-06 12:40:00,120.38,120.38,120.28,120.31,4090.0,91.5401,91.5401,91.4641,91.4869,4090.0
2019-03-06 12:45:00,120.3,120.33,120.17,120.28,6396.0,91.4793,91.5021,91.3805,91.4641,6396.0
2019-03-06 12:50:00,120.29,120.29,120.17,120.21,10266.0,91.4717,91.4717,91.3805,91.4109,10266.0
2019-03-06 12:55:00,120.23,120.32,120.2,120.25,7839.0,91.4261,91.4945,91.4033,91.4413,7839.0
2019-03-06 13:00:00,120.28,120.32,120.23,120.25,5189.0,91.4641,91.4945,91.4261,91.4413,5189.0
2019-03-06 13:05:00,120.26,120.32,120.19,120.19,5573.0,91.4489,91.4945,91.3957,91.3957,5573.0
2019-03-06 13:10:00,120.19,120.29,120.16,120.29,7530.0,91.3957,91.4717,91.3729,91.4717,7530.0
2019-03-06 13:15:00,120.29,120.34,120.25,120.28,4827.0,91.4717,91.5097,91.4413,91.4641,4827.0
2019-03-06 13:20:00,120.25,120.33,120.22,120.31,8227.0,91.4413,91.5021,91.4185,91.4869,8227.0
2019-03-06 13:25:00,120.29,120.41,120.29,120.36,11818.0,91.4717,91.563,91.4717,91.5249,11818.0
2019-03-06 13:30:00,120.38,120.47,120.38,120.41,4726.0,91.5401,91.6086,91.5401,91.563,4726.0
2019-03-06 13:35:00,120.41,120.54,120.37,120.53,3541.0,91.563,91.6618,91.5325,91.6542,3541.0
2019-03-06 13:40:00,120.55,120.57,120.47,120.54,4892.0,91.6694,91.6846,91.6086,91.6618,4892.0
2019-03-06 13:45:00,120.54,120.54,120.44,120.44,9214.0,91.6618,91.6618,91.5858,91.5858,9214.0
2019-03-06 13:50:00,120.42,120.51,120.4,120.51,4933.0,91.5706,91.639,91.5554,91.639,4933.0
2019-03-06 13:55:00,120.47,120.56,120.47,120.54,7968.0,91.6086,91.677,91.6086,91.6618,7968.0
2019-03-06 14:00:00,120.54,120.63,120.53,120.54,5503.0,91.6618,91.7303,91.6542,91.6618,5503.0
2019-03-06 14:05:00,120.53,120.62,120.53,120.6,4457.0,91.6542,91.7227,91.6542,91.7074,4457.0
2019-03-06 14:10:00,120.6,120.62,120.53,120.54,7964.0,91.7074,91.7227,91.6542,91.6618,7964.0
2019-03-06 14:15:00,120.56,120.63,120.55,120.6,7890.0,91.677,91.7303,91.6694,91.7074,7890.0
2019-03-06 14:20:00,120.62,120.71,120.6,120.67,7383.0,91.7227,91.7911,91.7074,91.7607,7383.0
2019-03-06 14:25:00,120.7,120.86,120.66,120.83,18708.0,91.7835,91.9052,91.7531,91.8823,18708.0
2019-03-06 14:30:00,120.81,120.84,120.7,120.7,14413.0,91.8671,91.8899,91.7835,91.7835,14413.0
2019-03-06 14:35:00,120.69,120.72,120.59,120.61,8501.0,91.7759,91.7987,91.6998,91.715,8501.0
2019-03-06 14:40:00,120.57,120.67,120.55,120.67,6408.0,91.6846,91.7607,91.6694,91.7607,6408.0
2019-03-06 14:45:00,120.65,120.72,120.64,120.72,6563.0,91.7455,91.7987,91.7379,91.7987,6563.0
2019-03-06 14:50:00,120.74,120.85,120.72,120.8,16622.0,91.8139,91.8976,91.7987,91.8595,16622.0
2019-03-06 14:55:00,120.81,120.94,120.8,120.86,7422.0,91.8671,91.966,91.8595,91.9052,7422.0
2019-03-06 15:00:00,120.85,121.02,120.81,120.81,44649.0,91.8976,92.0268,91.8671,91.8671,44649.0
2019-03-06 15:05:00,120.79,120.89,120.79,120.82,10989.0,91.8519,91.928,91.8519,91.8747,10989.0
2019-03-06 15:10:00,120.8,120.91,120.75,120.79,12781.0,91.8595,91.9432,91.8215,91.8519,12781.0
2019-03-06 15:15:00,120.79,120.85,120.76,120.85,9607.0,91.8519,91.8976,91.8291,91.8976,9607.0
2019-03-06 15:20:00,120.86,120.95,120.85,120.95,10065.0,91.9052,91.9736,91.8976,91.9736,10065.0
2019-03-06 15:25:00,120.96,120.97,120.88,120.9,9057.0,91.9812,91.9888,91.9204,91.9356,9057.0
2019-03-06 15:30:00,120.89,121.15,120.88,121.15,24498.0,91.928,92.1257,91.9204,92.1257,24498.0
2019-03-06 15:35:00,121.15,121.15,121.02,121.11,39043.0,92.1257,92.1257,92.0268,92.0953,39043.0
2019-03-06 15:40:00,121.11,121.22,121.09,121.17,28547.0,92.0953,92.1789,92.0801,92.1409,28547.0
2019-03-06 15:45:00,121.16,121.18,121.04,121.07,43283.0,92.1333,92.1485,92.042,92.0648,43283.0
2019-03-06 15:50:00,121.07,121.15,120.93,120.93,53719.0,92.0648,92.1257,91.9584,91.9584,53719.0
2019-03-06 15:55:00,120.95,121.05,120.62,120.69,175825.0,91.9736,92.0496,91.7227,91.7759,175825.0
2019-03-07 09:30:00,120.6,120.98,120.6,120.92,12709.0,91.7074,91.9964,91.7074,91.9508,12709.0
2019-03-07 09:35:00,120.93,121.08,120.8,120.97,11756.0,91.9584,92.0724,91.8595,91.9888,11756.0
2019-03-07 09:40:00,121.1,121.25,120.94,121.14,8141.0,92.0877,92.2017,91.966,92.1181,8141.0
2019-03-07 09:45:00,121.12,121.16,120.8,120.91,3274.0,92.1029,92.1333,91.8595,91.9432,3274.0
2019-03-07 09:50:00,120.91,120.91,120.63,120.64,2737.0,91.9432,91.9432,91.7303,91.7379,2737.0
2019-03-07 09:55:00,120.56,120.9,120.5,120.79,6835.0,91.677,91.9356,91.6314,91.8519,6835.0
2019-03-07 10:00:00,120.84,120.91,120.73,120.73,9427.0,91.8899,91.9432,91.8063,91.8063,9427.0
2019-03-07 10:05:00,120.74,120.86,120.67,120.67,6800.0,91.8139,91.9052,91.7607,91.7607,6800.0
2019-03-07 10:10:00,120.59,120.73,120.56,120.62,9983.0,91.6998,91.8063,91.677,91.7227,9983.0
2019-03-07 10:15:00,120.6,120.6,120.38,120.38,4032.0,91.7074,91.7074,91.5401,91.5401,4032.0
2019-03-07 10:20:00,120.32,120.47,120.28,120.39,2986.0,91.4945,91.6086,91.4641,91.5478,2986.0
2019-03-07 10:25:00,120.43,120.5,120.41,120.45,3952.0,91.5782,91.6314,91.563,91.5934,3952.0
2019-03-07 10:30:00,120.42,120.63,120.38,120.52,11352.0,91.5706,91.7303,91.5401,91.6466,11352.0
2019-03-07 10:35:00,120.53,120.72,120.53,120.67,4949.0,91.6542,91.7987,91.6542,91.7607,4949.0
2019-03-07 10:40:00,120.71,120.71,120.57,120.57,4301.0,91.7911,91.7911,91.6846,91.6846,4301.0
2019-03-07 10:45:00,120.56,120.85,120.55,120.84,15985.0,91.677,91.8976,91.6694,91.8899,15985.0
2019-03-07 10:50:00,120.84,120.84,120.72,120.81,8606.0,91.8899,91.8899,91.7987,91.8671,8606.0
2019-03-07 10:55:00,120.83,120.92,120.74,120.92,10448.0,91.8823,91.9508,91.8139,91.9508,10448.0
2019-03-07 11:00:00,120.93,121.23,120.93,121.1,18317.0,91.9584,92.1865,91.9584,92.0877,18317.0
2019-03-07 11:05:00,121.12,121.24,121.12,121.19,8071.0,92.1029,92.1941,92.1029,92.1561,8071.0
2019-03-07 11:10:00,121.21,121.26,121.11,121.13,19783.0,92.1713,92.2093,92.0953,92.1105,19783.0
2019-03-07 11:15:00,121.13,121.13,120.78,120.83,7562.0,92.1105,92.1105,91.8443,91.8823,7562.0
2019-03-07 11:20:00,120.82,120.84,120.7,120.76,10905.0,91.8747,91.8899,91.7835,91.8291,10905.0
2019-03-07 11:25:00,120.75,120.82,120.75,120.82,8044.0,91.8215,91.8747,91.8215,91.8747,8044.0
2019-03-07 11:30:00,120.83,121.01,120.81,121.0,22723.0,91.8823,92.0192,91.8671,92.0116,22723.0
2019-03-07 11:35:00,121.01,121.19,121.01,121.19,13340.0,92.0192,92.1561,92.0192,92.1561,13340.0
2019-03-07 11:40:00,121.2,121.21,121.1,121.19,11836.0,92.1637,92.1713,92.0877,92.1561,11836.0
2019-03-07 11:45:00,121.19,121.2,121.05,121.14,26424.0,92.1561,92.1637,92.0496,92.1181,26424.0
2019-03-07 11:50:00,121.13,121.24,121.12,121.22,9940.0,92.1105,92.1941,92.1029,92.1789,9940.0
2019-03-07 11:55:00,121.25,121.25,121.12,121.17,10667.0,92.2017,92.2017,92.1029,92.1409,10667.0
2019-03-07 12:00:00,121.15,121.16,121.05,121.1,7654.0,92.1257,92.1333,92.0496,92.0877,7654.0
2019-03-07 12:05:00,121.12,121.37,121.09,121.34,10645.0,92.1029,92.293,92.0801,92.2702,10645.0
2019-03-07 12:10:00,121.33,121.35,121.24,121.28,7909.0,92.2626,92.2778,92.1941,92.2245,7909.0
2019-03-07 12:15:00,121.33,121.34,121.18,121.2,11631.0,92.2626,92.2702,92.1485,92.1637,11631.0
2019-03-07 12:20:00,121.18,121.23,121.11,121.21,7501.0,92.1485,92.1865,92.0953,92.1713,7501.0
2019-03-07 12:25:00,121.2,121.31,121.16,121.29,7712.0,92.1637,92.2473,92.1333,92.2321,7712.0
2019-03-07 12:30:00,121.28,121.3,121.06,121.16,14986.0,92.2245,92.2397,92.0572,92.1333,14986.0
2019-03-07 12:35:00,121.17,121.25,121.16,121.23,8031.0,92.1409,92.2017,92.1333,92.1865,8031.0
2019-03-07 12:40:00,121.24,121.27,121.16,121.24,8508.0,92.1941,92.2169,92.1333,92.1941,8508.0
2019-03-07 12:45:00,121.23,121.3,121.23,121.27,4877.0,92.1865,92.2397,92.1865,92.2169,4877.0
2019-03-07 12:50:00,121.27,121.37,121.25,121.37,7149.0,92.2169,92.293,92.2017,92.293,7149.0
2019-03-07 12:55:00,121.43,121.5,121.36,121.43,12210.0,92.3386,92.3918,92.2854,92.3386,12210.0
2019-03-07 13:00:00,121.48,121.51,121.42,121.49,9711.0,92.3766,92.3994,92.331,92.3842,9711.0
2019-03-07 13:05:00,121.5,121.6,121.48,121.58,6671.0,92.3918,92.4679,92.3766,92.4527,6671.0
2019-03-07 13:10:00,121.6,121.69,121.58,121.65,27455.0,92.4679,92.5363,92.4527,92.5059,27455.0
2019-03-07 13:15:00,121.66,121.7,121.56,121.58,20279.0,92.5135,92.5439,92.4375,92.4527,20279.0
2019-03-07 13:20:00,121.58,121.61,121.4,121.46,8321.0,92.4527,92.4755,92.3158,92.3614,8321.0
2019-03-07 13:25:00,121.46,121.5,121.4,121.41,14273.0,92.3614,92.3918,92.3158,92.3234,14273.0
2019-03-07 13:30:00,121.42,121.42,121.22,121.23,5910.0,92.331,92.331,92.1789,92.1865,5910.0
2019-03-07 13:35:00,121.21,121.23,121.19,121.23,4000.0,92.1713,92.1865,92.1561,92.1865,4000.0
2019-03-07 13:40:00,121.2,121.38,121.2,121.38,14341.0,92.1637,92.3006,92.1637,92.3006,14341.0
2019-03-07 13:45:00,121.39,121.44,121.29,121.32,14424.0,92.3082,92.3462,92.2321,92.255,14424.0
2019-03-07 13:50:00,121.32,121.32,121.24,121.3,10364.0,92.255,92.255,92.1941,92.2397,10364.0
2019-03-07 13:55:00,121.3,121.32,121.26,121.31,4646.0,92.2397,92.255,92.2093,92.2473,4646.0
2019-03-07 14:00:00,121.3,121.32,121.2,121.2,8177.0,92.2397,92.255,92.1637,92.1637,8177.0
2019-03-07 14:05:00,121.21,121.21,121.1,121.16,4807.0,92.1713,92.1713,92.0877,92.1333,4807.0
2019-03-07 14:10:00,121.2,121.3,121.19,121.3,24990.0,92.1637,92.2397,92.1561,92.2397,24990.0
2019-03-07 14:15:00,121.3,121.3,121.11,121.15,8448.0,92.2397,92.2397,92.0953,92.1257,8448.0
2019-03-07 14:20:00,121.15,121.16,121.1,121.1,7523.0,92.1257,92.1333,92.0877,92.0877,7523.0
2019-03-07 14:25:00,121.06,121.07,121.0,121.02,4912.0,92.0572,92.0648,92.0116,92.0268,4912.0
2019-03-07 14:30:00,121.04,121.12,121.0,121.02,11262.0,92.042,92.1029,92.0116,92.0268,11262.0
2019-03-07 14:35:00,121.05,121.08,121.02,121.04,9903.0,92.0496,92.0724,92.0268,92.042,9903.0
2019-03-07 14:40:00,121.05,121.08,121.0,121.07,30947.0,92.0496,92.0724,92.0116,92.0648,30947.0
2019-03-07 14:45:00,121.06,121.06,120.84,120.86,15258.0,92.0572,92.0572,91.8899,91.9052,15258.0
2019-03-07 14:50:00,120.84,121.0,120.8,121.0,11321.0,91.8899,92.0116,91.8595,92.0116,11321.0
2019-03-07 14:55:00,121.0,121.0,120.87,120.95,8822.0,92.0116,92.0116,91.9128,91.9736,8822.0
2019-03-07 15:00:00,120.93,120.95,120.73,120.79,12404.0,91.9584,91.9736,91.8063,91.8519,12404.0
2019-03-07 15:05:00,120.81,120.86,120.75,120.82,7414.0,91.8671,91.9052,91.8215,91.8747,7414.0
2019-03-07 15:10:00,120.82,120.84,120.72,120.81,7127.0,91.8747,91.8899,91.7987,91.8671,7127.0
2019-03-07 15:15:00,120.8,120.92,120.74,120.92,7322.0,91.8595,91.9508,91.8139,91.9508,7322.0
2019-03-07 15:20:00,120.93,121.07,120.88,121.0,22800.0,91.9584,92.0648,91.9204,92.0116,22800.0
2019-03-07 15:25:00,121.05,121.07,120.76,120.79,11363.0,92.0496,92.0648,91.8291,91.8519,11363.0
2019-03-07 15:30:00,120.78,120.85,120.68,120.68,14101.0,91.8443,91.8976,91.7683,91.7683,14101.0
2019-03-07 15:35:00,120.74,120.86,120.71,120.86,14403.0,91.8139,91.9052,91.7911,91.9052,14403.0
2019-03-07 15:40:00,120.84,120.85,120.51,120.58,29580.0,91.8899,91.8976,91.639,91.6922,29580.0
2019-03-07 15:45:00,120.53,120.65,120.41,120.49,22983.0,91.6542,91.7455,91.563,91.6238,22983.0
2019-03-07 15:50:00,120.47,120.48,120.29,120.4,36301.0,91.6086,91.6162,91.4717,91.5554,36301.0
2019-03-07 15:55:00,120.41,120.78,120.4,120.74,74327.0,91.563,91.8443,91.5554,91.8139,74327.0
2019-03-08 09:30:00,120.72,121.49,120.65,121.33,30117.0,91.7987,92.3842,91.7455,92.2626,30117.0
2019-03-08 09:35:00,121.42,121.59,120.98,121.3,17746.0,92.331,92.4603,91.9964,92.2397,17746.0
2019-03-08 09:40:00,121.19,121.19,120.77,120.77,2947.0,92.1561,92.1561,91.8367,91.8367,2947.0
2019-03-08 09:45:00,120.74,121.18,120.69,120.91,4444.0,91.8139,92.1485,91.7759,91.9432,4444.0
2019-03-08 09:50:00,120.92,121.02,120.76,120.76,3823.0,91.9508,92.0268,91.8291,91.8291,3823.0
2019-03-08 09:55:00,120.78,120.87,120.69,120.75,3210.0,91.8443,91.9128,91.7759,91.8215,3210.0
2019-03-08 10:00:00,120.74,120.93,120.68,120.82,3491.0,91.8139,91.9584,91.7683,91.8747,3491.0
2019-03-08 10:05:00,120.84,120.91,120.7,120.82,4205.0,91.8899,91.9432,91.7835,91.8747,4205.0
2019-03-08 10:10:00,120.81,120.81,120.55,120.72,4704.0,91.8671,91.8671,91.6694,91.7987,4704.0
2019-03-08 10:15:00,120.73,120.74,120.3,120.4,5467.0,91.8063,91.8139,91.4793,91.5554,5467.0
2019-03-08 10:20:00,120.39,120.42,120.22,120.22,4989.0,91.5478,91.5706,91.4185,91.4185,4989.0
2019-03-08 10:25:00,120.27,120.5,120.24,120.36,5797.0,91.4565,91.6314,91.4337,91.5249,5797.0
2019-03-08 10:30:00,120.36,120.43,120.3,120.31,3150.0,91.5249,91.5782,91.4793,91.4869,3150.0
2019-03-08 10:35:00,120.28,120.34,120.23,120.24,6206.0,91.4641,91.5097,91.4261,91.4337,6206.0
2019-03-08 10:40:00,120.2,120.52,120.19,120.48,5108.0,91.4033,91.6466,91.3957,91.6162,5108.0
2019-03-08 10:45:00,120.52,120.75,120.5,120.75,7703.0,91.6466,91.8215,91.6314,91.8215,7703.0
2019-03-08 10:50:00,120.75,120.76,120.58,120.73,13812.0,91.8215,91.8291,91.6922,91.8063,13812.0
2019-03-08 10:55:00,120.71,120.78,120.68,120.76,8409.0,91.7911,91.8443,91.7683,91.8291,8409.0
2019-03-08 11:00:00,120.74,120.78,120.65,120.65,5666.0,91.8139,91.8443,91.7455,91.7455,5666.0
2019-03-08 11:05:00,120.69,120.69,120.57,120.59,3527.0,91.7759,91.7759,91.6846,91.6998,3527.0
2019-03-08 11:10:00,120.61,120.7,120.6,120.68,3734.0,91.715,91.7835,91.7074,91.7683,3734.0
2019-03-08 11:15:00,120.65,120.72,120.61,120.63,3720.0,91.7455,91.7987,91.715,91.7303,3720.0
2019-03-08 11:20:00,120.6,120.62,120.51,120.53,3634.0,91.7074,91.7227,91.639,91.6542,3634.0
2019-03-08 11:25:00,120.53,120.54,120.45,120.5,7319.0,91.6542,91.6618,91.5934,91.6314,7319.0
2019-03-08 11:30:00,120.53,120.63,120.51,120.56,5400.0,91.6542,91.7303,91.639,91.677,5400.0
2019-03-08 11:35:00,120.53,120.66,120.53,120.61,6736.0,91.6542,91.7531,91.6542,91.715,6736.0
2019-03-08 11:40:00,120.63,120.72,120.63,120.69,6781.0,91.7303,91.7987,91.7303,91.7759,6781.0
2019-03-08 11:45:00,120.7,120.89,120.69,120.89,3732.0,91.7835,91.928,91.7759,91.928,3732.0
2019-03-08 11:50:00,120.87,120.99,120.82,120.91,12754.0,91.9128,92.004,91.8747,91.9432,12754.0
2019-03-08 11:55:00,120.88,120.91,120.78,120.83,6730.0,91.9204,91.9432,91.8443,91.8823,6730.0
2019-03-08 12:00:00,120.84,120.88,120.68,120.68,10539.0,91.8899,91.9204,91.7683,91.7683,10539.0
2019-03-08 12:05:00,120.68,120.7,120.5,120.54,6995.0,91.7683,91.7835,91.6314,91.6618,6995.0
2019-03-08 12:10:00,120.59,120.75,120.55,120.69,13672.0,91.6998,91.8215,91.6694,91.7759,13672.0
2019-03-08 12:15:00,120.69,120.72,120.6,120.62,3496.0,91.7759,91.7987,91.7074,91.7227,3496.0
2019-03-08 12:20:00,120.63,120.63,120.51,120.53,7168.0,91.7303,91.7303,91.639,91.6542,7168.0
2019-03-08 12:25:00,120.55,120.67,120.54,120.67,5812.0,91.6694,91.7607,91.6618,91.7607,5812.0
2019-03-08 12:30:00,120.67,120.67,120.51,120.52,4233.0,91.7607,91.7607,91.639,91.6466,4233.0
2019-03-08 12:35:00,120.52,120.55,120.47,120.47,4094.0,91.6466,91.6694,91.6086,91.6086,4094.0
2019-03-08 12:40:00,120.46,120.49,120.39,120.42,8554.0,91.601,91.6238,91.5478,91.5706,8554.0
2019-03-08 12:45:00,120.42,120.47,120.4,120.4,5063.0,91.5706,91.6086,91.5554,91.5554,5063.0
2019-03-08 12:50:00,120.38,120.4,120.3,120.39,2902.0,91.5401,91.5554,91.4793,91.5478,2902.0
2019-03-08 12:55:00,120.38,120.41,120.37,120.4,2889.0,91.5401,91.563,91.5325,91.5554,2889.0
2019-03-08 13:00:00,120.37,120.43,120.35,120.36,3300.0,91.5325,91.5782,91.5173,91.5249,3300.0
2019-03-08 13:05:00,120.34,120.37,120.31,120.33,4411.0,91.5097,91.5325,91.4869,91.5021,4411.0
2019-03-08 13:10:00,120.33,120.4,120.33,120.37,4215.0,91.5021,91.5554,91.5021,91.5325,4215.0
2019-03-08 13:15:00,120.34,120.42,120.3,120.41,9250.0,91.5097,91.5706,91.4793,91.563,9250.0
2019-03-08 13:20:00,120.41,120.47,120.4,120.47,3834.0,91.563,91.6086,91.5554,91.6086,3834.0
2019-03-08 13:25:00,120.47,120.5,120.43,120.49,3091.0,91.6086,91.6314,91.5782,91.6238,3091.0
2019-03-08 13:30:00,120.48,120.5,120.46,120.48,2512.0,91.6162,91.6314,91.601,91.6162,2512.0
2019-03-08 13:35:00,120.47,120.47,120.38,120.44,5761.0,91.6086,91.6086,91.5401,91.5858,5761.0
2019-03-08 13:40:00,120.44,120.53,120.44,120.46,4394.0,91.5858,91.6542,91.5858,91.601,4394.0
2019-03-08 13:45:00,120.46,120.52,120.44,120.52,2100.0,91.601,91.6466,91.5858,91.6466,2100.0
2019-03-08 13:50:00,120.54,120.61,120.51,120.56,5666.0,91.6618,91.715,91.639,91.677,5666.0
2019-03-08 13:55:00,120.57,120.57,120.49,120.51,2696.0,91.6846,91.6846,91.6238,91.639,2696.0
2019-03-08 14:00:00,120.53,120.53,120.39,120.41,5553.0,91.6542,91.6542,91.5478,91.563,5553.0
2019-03-08 14:05:00,120.42,120.56,120.42,120.54,4288.0,91.5706,91.677,91.5706,91.6618,4288.0
2019-03-08 14:10:00,120.55,120.62,120.55,120.59,5802.0,91.6694,91.7227,91.6694,91.6998,5802.0
2019-03-08 14:15:00,120.6,120.64,120.54,120.64,2127.0,91.7074,91.7379,91.6618,91.7379,2127.0
2019-03-08 14:20:00,120.65,120.66,120.61,120.64,2975.0,91.7455,91.7531,91.715,91.7379,2975.0
2019-03-08 14:25:00,120.66,120.72,120.63,120.67,5833.0,91.7531,91.7987,91.7303,91.7607,5833.0
2019-03-08 14:30:00,120.72,120.83,120.69,120.73,7803.0,91.7987,91.8823,91.7759,91.8063,7803.0
2019-03-08 14:35:00,120.73,120.73,120.64,120.64,3119.0,91.8063,91.8063,91.7379,91.7379,3119.0
2019-03-08 14:40:00,120.62,120.7,120.62,120.68,3884.0,91.7227,91.7835,91.7227,91.7683,3884.0
2019-03-08 14:45:00,120.68,120.77,120.68,120.74,10865.0,91.7683,91.8367,91.7683,91.8139,10865.0
2019-03-08 14:50:00,120.75,120.76,120.62,120.67,4250.0,91.8215,91.8291,91.7227,91.7607,4250.0
2019-03-08 14:55:00,120.67,120.7,120.55,120.58,4277.0,91.7607,91.7835,91.6694,91.6922,4277.0
2019-03-08 15:00:00,120.57,120.67,120.56,120.61,4809.0,91.6846,91.7607,91.677,91.715,4809.0
2019-03-08 15:05:00,120.63,120.7,120.63,120.66,5674.0,91.7303,91.7835,91.7303,91.7531,5674.0
2019-03-08 15:10:00,120.65,120.69,120.55,120.58,5121.0,91.7455,91.7759,91.6694,91.6922,5121.0
2019-03-08 15:15:00,120.64,120.66,120.55,120.58,3580.0,91.7379,91.7531,91.6694,91.6922,3580.0
2019-03-08 15:20:00,120.58,120.63,120.57,120.57,5718.0,91.6922,91.7303,91.6846,91.6846,5718.0
2019-03-08 15:25:00,120.55,120.65,120.55,120.56,5972.0,91.6694,91.7455,91.6694,91.677,5972.0
2019-03-08 15:30:00,120.58,120.72,120.58,120.67,13592.0,91.6922,91.7987,91.6922,91.7607,13592.0
2019-03-08 15:35:00,120.67,120.75,120.61,120.72,13113.0,91.7607,91.8215,91.715,91.7987,13113.0
2019-03-08 15:40:00,120.74,120.87,120.68,120.84,12004.0,91.8139,91.9128,91.7683,91.8899,12004.0
2019-03-08 15:45:00,120.84,120.95,120.82,120.83,31327.0,91.8899,91.9736,91.8747,91.8823,31327.0
2019-03-08 15:50:00,120.83,120.89,120.8,120.84,41684.0,91.8823,91.928,91.8595,91.8899,41684.0
2019-03-08 15:55:00,120.84,121.01,120.82,120.97,66070.0,91.8899,92.0192,91.8747,91.9888,66070.0
2019-03-11 09:30:00,121.18,121.85,121.1,121.76,17903.0,92.1485,92.658,92.0877,92.5895,17903.0
2019-03-11 09:35:00,121.8,122.16,121.69,121.82,22821.0,92.62,92.8937,92.5363,92.6352,22821.0
2019-03-11 09:40:00,121.87,122.11,121.75,122.11,5729.0,92.6732,92.8557,92.5819,92.8557,5729.0
2019-03-11 09:45:00,122.11,122.21,121.88,121.88,9400.0,92.8557,92.9317,92.6808,92.6808,9400.0
2019-03-11 09:50:00,121.85,122.01,121.8,121.9,6982.0,92.658,92.7796,92.62,92.696,6982.0
2019-03-11 09:55:00,121.92,122.23,121.9,122.22,12836.0,92.7112,92.9469,92.696,92.9393,12836.0
2019-03-11 10:00:00,122.22,122.33,121.94,122.0,10221.0,92.9393,93.023,92.7264,92.772,10221.0
2019-03-11 10:05:00,122.01,122.15,121.96,122.1,7704.0,92.7796,92.8861,92.7416,92.8481,7704.0
2019-03-11 10:10:00,122.11,122.32,122.09,122.32,7249.0,92.8557,93.0154,92.8405,93.0154,7249.0
2019-03-11 10:15:00,122.25,122.3,122.2,122.2,5309.0,92.9621,93.0002,92.9241,92.9241,5309.0
2019-03-11 10:20:00,122.18,122.26,122.15,122.16,4002.0,92.9089,92.9698,92.8861,92.8937,4002.0
2019-03-11 10:25:00,122.14,122.21,122.09,122.18,2418.0,92.8785,92.9317,92.8405,92.9089,2418.0
2019-03-11 10:30:00,122.12,122.17,122.05,122.17,4232.0,92.8633,92.9013,92.8101,92.9013,4232.0
2019-03-11 10:35:00,122.18,122.18,122.11,122.18,2429.0,92.9089,92.9089,92.8557,92.9089,2429.0
2019-03-11 10:40:00,122.19,122.26,122.1,122.16,4252.0,92.9165,92.9698,92.8481,92.8937,4252.0
2019-03-11 10:45:00,122.14,122.14,121.9,121.91,2546.0,92.8785,92.8785,92.696,92.7036,2546.0
2019-03-11 10:50:00,121.89,121.89,121.76,121.84,4837.0,92.6884,92.6884,92.5895,92.6504,4837.0
2019-03-11 10:55:00,121.84,121.97,121.83,121.92,5618.0,92.6504,92.7492,92.6428,92.7112,5618.0
2019-03-11 11:00:00,121.93,121.94,121.76,121.8,3014.0,92.7188,92.7264,92.5895,92.62,3014.0
2019-03-11 11:05:00,121.85,122.07,121.84,122.07,14145.0,92.658,92.8253,92.6504,92.8253,14145.0
2019-03-11 11:10:00,122.08,122.13,122.0,122.08,5411.0,92.8329,92.8709,92.772,92.8329,5411.0
2019-03-11 11:15:00,122.05,122.13,121.93,122.06,6835.0,92.8101,92.8709,92.7188,92.8177,6835.0
2019-03-11 11:20:00,122.09,122.21,122.09,122.13,3808.0,92.8405,92.9317,92.8405,92.8709,3808.0
2019-03-11 11:25:00,122.14,122.3,122.14,122.3,8111.0,92.8785,93.0002,92.8785,93.0002,8111.0
2019-03-11 11:30:00,122.3,122.3,122.13,122.15,5953.0,93.0002,93.0002,92.8709,92.8861,5953.0
2019-03-11 11:35:00,122.11,122.23,122.09,122.22,2966.0,92.8557,92.9469,92.8405,92.9393,2966.0
2019-03-11 11:40:00,122.2,122.23,122.1,122.1,6237.0,92.9241,92.9469,92.8481,92.8481,6237.0
2019-03-11 11:45:00,122.07,122.09,122.03,122.06,6628.0,92.8253,92.8405,92.7949,92.8177,6628.0
2019-03-11 11:50:00,122.09,122.09,121.95,122.0,9807.0,92.8405,92.8405,92.734,92.772,9807.0
2019-03-11 11:55:00,122.0,122.15,121.96,122.11,7390.0,92.772,92.8861,92.7416,92.8557,7390.0
2019-03-11 12:00:00,122.1,122.14,121.98,122.14,13336.0,92.8481,92.8785,92.7568,92.8785,13336.0
2019-03-11 12:05:00,122.12,122.2,122.09,122.18,5437.0,92.8633,92.9241,92.8405,92.9089,5437.0
2019-03-11 12:10:00,122.18,122.23,122.14,122.2,4930.0,92.9089,92.9469,92.8785,92.9241,4930.0
2019-03-11 12:15:00,122.21,122.26,122.18,122.26,7857.0,92.9317,92.9698,92.9089,92.9698,7857.0
2019-03-11 12:20:00,122.26,122.36,122.26,122.31,4205.0,92.9698,93.0458,92.9698,93.0078,4205.0
2019-03-11 12:25:00,122.3,122.36,122.28,122.33,4611.0,93.0002,93.0458,92.985,93.023,4611.0
2019-03-11 12:30:00,122.31,122.35,122.28,122.35,4204.0,93.0078,93.0382,92.985,93.0382,4204.0
2019-03-11 12:35:00,122.33,122.39,122.33,122.39,10157.0,93.023,93.0686,93.023,93.0686,10157.0
2019-03-11 12:40:00,122.39,122.41,122.33,122.39,5008.0,93.0686,93.0838,93.023,93.0686,5008.0
2019-03-11 12:45:00,122.38,122.48,122.34,122.48,6500.0,93.061,93.137,93.0306,93.137,6500.0
2019-03-11 12:50:00,122.49,122.57,122.48,122.54,14252.0,93.1447,93.2055,93.137,93.1827,14252.0
2019-03-11 12:55:00,122.52,122.53,122.44,122.48,6524.0,93.1675,93.1751,93.1066,93.137,6524.0
2019-03-11 13:00:00,122.48,122.48,122.34,122.34,5611.0,93.137,93.137,93.0306,93.0306,5611.0
2019-03-11 13:05:00,122.36,122.47,122.34,122.47,3863.0,93.0458,93.1294,93.0306,93.1294,3863.0
2019-03-11 13:10:00,122.47,122.51,122.43,122.47,4804.0,93.1294,93.1599,93.099,93.1294,4804.0
2019-03-11 13:15:00,122.49,122.58,122.46,122.5,4034.0,93.1447,93.2131,93.1218,93.1523,4034.0
2019-03-11 13:20:00,122.46,122.49,122.44,122.45,2779.0,93.1218,93.1447,93.1066,93.1142,2779.0
2019-03-11 13:25:00,122.46,122.49,122.43,122.48,4312.0,93.1218,93.1447,93.099,93.137,4312.0
2019-03-11 13:30:00,122.5,122.6,122.48,122.58,3639.0,93.1523,93.2283,93.137,93.2131,3639.0
2019-03-11 13:35:00,122.58,122.6,122.53,122.57,5811.0,93.2131,93.2283,93.1751,93.2055,5811.0
2019-03-11 13:40:00,122.59,122.67,122.58,122.61,9026.0,93.2207,93.2815,93.2131,93.2359,9026.0
2019-03-11 13:45:00,122.61,122.62,122.48,122.48,6362.0,93.2359,93.2435,93.137,93.137,6362.0
2019-03-11 13:50:00,122.46,122.57,122.46,122.56,8069.0,93.1218,93.2055,93.1218,93.1979,8069.0
2019-03-11 13:55:00,122.56,122.61,122.52,122.6,12598.0,93.1979,93.2359,93.1675,93.2283,12598.0
2019-03-11 14:00:00,122.6,122.61,122.53,122.58,5985.0,93.2283,93.2359,93.1751,93.2131,5985.0
2019-03-11 14:05:00,122.57,122.61,122.54,122.56,6426.0,93.2055,93.2359,93.1827,93.1979,6426.0
2019-03-11 14:10:00,122.56,122.65,122.55,122.65,12436.0,93.1979,93.2663,93.1903,93.2663,12436.0
2019-03-11 14:15:00,122.67,122.68,122.52,122.53,8394.0,93.2815,93.2891,93.1675,93.1751,8394.0
2019-03-11 14:20:00,122.52,122.59,122.52,122.53,5484.0,93.1675,93.2207,93.1675,93.1751,5484.0
2019-03-11 14:25:00,122.52,122.74,122.52,122.73,17323.0,93.1675,93.3348,93.1675,93.3272,17323.0
2019-03-11 14:30:00,122.72,122.83,122.68,122.8,12644.0,93.3195,93.4032,93.2891,93.3804,12644.0
2019-03-11 14:35:00,122.8,122.8,122.67,122.75,5458.0,93.3804,93.3804,93.2815,93.3424,5458.0
2019-03-11 14:40:00,122.74,122.74,122.6,122.6,5277.0,93.3348,93.3348,93.2283,93.2283,5277.0
2019-03-11 14:45:00,122.61,122.67,122.6,122.66,6326.0,93.2359,93.2815,93.2283,93.2739,6326.0
2019-03-11 14:50:00,122.65,122.82,122.62,122.81,22939.0,93.2663,93.3956,93.2435,93.388,22939.0
2019-03-11 14:55:00,122.81,122.83,122.74,122.75,14892.0,93.388,93.4032,93.3348,93.3424,14892.0
2019-03-11 15:00:00,122.76,122.84,122.75,122.79,16855.0,93.35,93.4108,93.3424,93.3728,16855.0
2019-03-11 15:05:00,122.8,122.97,122.8,122.92,13839.0,93.3804,93.5097,93.3804,93.4716,13839.0
2019-03-11 15:10:00,122.93,122.94,122.83,122.89,6046.0,93.4792,93.4868,93.4032,93.4488,6046.0
2019-03-11 15:15:00,122.91,122.98,122.88,122.97,11739.0,93.464,93.5173,93.4412,93.5097,11739.0
2019-03-11 15:20:00,122.98,123.09,122.93,123.06,14856.0,93.5173,93.6009,93.4792,93.5781,14856.0
2019-03-11 15:25:00,123.05,123.16,123.01,123.07,13898.0,93.5705,93.6541,93.5401,93.5857,13898.0
2019-03-11 15:30:00,123.05,123.1,122.95,123.02,25984.0,93.5705,93.6085,93.4944,93.5477,25984.0
2019-03-11 15:35:00,123.03,123.16,123.03,123.08,15484.0,93.5553,93.6541,93.5553,93.5933,15484.0
2019-03-11 15:40:00,123.08,123.21,123.02,123.19,31111.0,93.5933,93.6922,93.5477,93.6769,31111.0
2019-03-11 15:45:00,123.2,123.28,123.13,123.22,37776.0,93.6846,93.7454,93.6313,93.6998,37776.0
2019-03-11 15:50:00,123.22,123.31,123.17,123.3,41458.0,93.6998,93.7682,93.6617,93.7606,41458.0
2019-03-11 15:55:00,123.3,123.62,123.29,123.53,151869.0,93.7606,94.0039,93.753,93.9355,151869.0
2019-03-12 09:30:00,123.72,124.4,123.54,123.98,26222.0,94.08,94.5971,93.9431,94.2777,26222.0
2019-03-12 09:35:00,123.99,124.11,123.81,123.96,15399.0,94.2853,94.3765,94.1484,94.2625,15399.0
2019-03-12 09:40:00,123.96,124.11,123.96,124.08,45754.0,94.2625,94.3765,94.2625,94.3537,45754.0
2019-03-12 09:45:00,124.08,124.13,123.92,123.97,10306.0,94.3537,94.3917,94.2321,94.2701,10306.0
2019-03-12 09:50:00,123.97,124.14,123.81,124.08,16385.0,94.2701,94.3994,94.1484,94.3537,16385.0
2019-03-12 09:55:00,124.1,124.1,123.72,123.78,8798.0,94.3689,94.3689,94.08,94.1256,8798.0
2019-03-12 10:00:00,123.81,123.87,123.6,123.74,13022.0,94.1484,94.194,93.9887,94.0952,13022.0
2019-03-12 10:05:00,123.76,123.86,123.69,123.77,13134.0,94.1104,94.1864,94.0572,94.118,13134.0
2019-03-12 10:10:00,123.73,123.84,123.71,123.77,6886.0,94.0876,94.1712,94.0724,94.118,6886.0
2019-03-12 10:15:00,123.78,123.92,123.68,123.82,13475.0,94.1256,94.2321,94.0496,94.156,13475.0
2019-03-12 10:20:00,123.86,123.95,123.8,123.86,12718.0,94.1864,94.2549,94.1408,94.1864,12718.0
2019-03-12 10:25:00,123.87,123.92,123.78,123.78,4157.0,94.194,94.2321,94.1256,94.1256,4157.0
2019-03-12 10:30:00,123.81,123.94,123.81,123.89,8952.0,94.1484,94.2473,94.1484,94.2092,8952.0
2019-03-12 10:35:00,123.93,123.95,123.73,123.86,9315.0,94.2397,94.2549,94.0876,94.1864,9315.0
2019-03-12 10:40:00,123.82,123.83,123.73,123.8,6531.0,94.156,94.1636,94.0876,94.1408,6531.0
2019-03-12 10:45:00,123.79,123.86,123.71,123.79,28791.0,94.1332,94.1864,94.0724,94.1332,28791.0
2019-03-12 10:50:00,123.8,123.85,123.52,123.52,33177.0,94.1408,94.1788,93.9279,93.9279,33177.0
2019-03-12 10:55:00,123.5,123.5,123.25,123.27,19847.0,93.9127,93.9127,93.7226,93.7378,19847.0
2019-03-12 11:00:00,123.27,123.6,123.19,123.56,28230.0,93.7378,93.9887,93.6769,93.9583,28230.0
2019-03-12 11:05:00,123.57,123.64,123.41,123.41,17193.0,93.9659,94.0191,93.8442,93.8442,17193.0
2019-03-12 11:10:00,123.39,123.69,123.39,123.68,16914.0,93.829,94.0572,93.829,94.0496,16914.0
2019-03-12 11:15:00,123.69,123.98,123.68,123.91,5700.0,94.0572,94.2777,94.0496,94.2245,5700.0
2019-03-12 11:20:00,123.93,124.0,123.85,123.96,12474.0,94.2397,94.2929,94.1788,94.2625,12474.0
2019-03-12 11:25:00,123.87,124.02,123.86,123.99,7289.0,94.194,94.3081,94.1864,94.2853,7289.0
2019-03-12 11:30:00,124.02,124.09,123.92,123.93,6303.0,94.3081,94.3613,94.2321,94.2397,6303.0
2019-03-12 11:35:00,123.94,124.03,123.89,123.99,4402.0,94.2473,94.3157,94.2092,94.2853,4402.0
2019-03-12 11:40:00,124.04,124.05,123.89,123.89,5537.0,94.3233,94.3309,94.2092,94.2092,5537.0
2019-03-12 11:45:00,123.91,123.95,123.83,123.89,3835.0,94.2245,94.2549,94.1636,94.2092,3835.0
2019-03-12 11:50:00,123.93,124.02,123.91,124.0,9995.0,94.2397,94.3081,94.2245,94.2929,9995.0
2019-03-12 11:55:00,124.01,124.02,123.89,123.97,11452.0,94.3005,94.3081,94.2092,94.2701,11452.0
2019-03-12 12:00:00,123.98,123.98,123.79,123.8,9303.0,94.2777,94.2777,94.1332,94.1408,9303.0
2019-03-12 12:05:00,123.8,123.83,123.76,123.8,7256.0,94.1408,94.1636,94.1104,94.1408,7256.0
2019-03-12 12:10:00,123.82,123.86,123.81,123.84,2578.0,94.156,94.1864,94.1484,94.1712,2578.0
2019-03-12 12:15:00,123.84,123.89,123.81,123.81,13379.0,94.1712,94.2092,94.1484,94.1484,13379.0
2019-03-12 12:20:00,123.81,123.83,123.75,123.8,6572.0,94.1484,94.1636,94.1028,94.1408,6572.0
2019-03-12 12:25:00,123.78,123.83,123.75,123.8,4300.0,94.1256,94.1636,94.1028,94.1408,4300.0
2019-03-12 12:30:00,123.76,123.8,123.75,123.8,5340.0,94.1104,94.1408,94.1028,94.1408,5340.0
2019-03-12 12:35:00,123.76,123.84,123.76,123.83,5221.0,94.1104,94.1712,94.1104,94.1636,5221.0
2019-03-12 12:40:00,123.84,123.9,123.83,123.84,4238.0,94.1712,94.2169,94.1636,94.1712,4238.0
2019-03-12 12:45:00,123.85,123.94,123.85,123.94,8131.0,94.1788,94.2473,94.1788,94.2473,8131.0
2019-03-12 12:50:00,123.94,123.98,123.93,123.94,11217.0,94.2473,94.2777,94.2397,94.2473,11217.0
2019-03-12 12:55:00,123.97,123.97,123.89,123.95,22268.0,94.2701,94.2701,94.2092,94.2549,22268.0
2019-03-12 13:00:00,123.95,124.04,123.95,123.99,5011.0,94.2549,94.3233,94.2549,94.2853,5011.0
2019-03-12 13:05:00,124.01,124.02,123.95,124.01,2806.0,94.3005,94.3081,94.2549,94.3005,2806.0
2019-03-12 13:10:00,124.0,124.06,123.99,124.01,5708.0,94.2929,94.3385,94.2853,94.3005,5708.0
2019-03-12 13:15:00,124.03,124.07,124.0,124.06,4172.0,94.3157,94.3461,94.2929,94.3385,4172.0
2019-03-12 13:20:00,124.07,124.18,124.06,124.1,10628.0,94.3461,94.4298,94.3385,94.3689,10628.0
2019-03-12 13:25:00,124.11,124.11,124.03,124.07,5283.0,94.3765,94.3765,94.3157,94.3461,5283.0
2019-03-12 13:30:00,124.09,124.1,124.01,124.01,5356.0,94.3613,94.3689,94.3005,94.3005,5356.0
2019-03-12 13:35:00,124.04,124.08,124.03,124.03,5316.0,94.3233,94.3537,94.3157,94.3157,5316.0
2019-03-12 13:40:00,124.02,124.03,123.96,123.98,3507.0,94.3081,94.3157,94.2625,94.2777,3507.0
2019-03-12 13:45:00,123.98,124.02,123.96,123.98,15588.0,94.2777,94.3081,94.2625,94.2777,15588.0
2019-03-12 13:50:00,123.98,124.06,123.95,124.05,3251.0,94.2777,94.3385,94.2549,94.3309,3251.0
2019-03-12 13:55:00,124.06,124.18,124.04,124.13,11551.0,94.3385,94.4298,94.3233,94.3917,11551.0
2019-03-12 14:00:00,124.12,124.19,124.12,124.18,9505.0,94.3841,94.4374,94.3841,94.4298,9505.0
2019-03-12 14:05:00,124.16,124.24,124.16,124.22,73025.0,94.4146,94.4754,94.4146,94.4602,73025.0
2019-03-12 14:10:00,124.22,124.29,124.2,124.27,8026.0,94.4602,94.5134,94.445,94.4982,8026.0
2019-03-12 14:15:00,124.28,124.3,124.24,124.29,4961.0,94.5058,94.521,94.4754,94.5134,4961.0
2019-03-12 14:20:00,124.29,124.29,124.1,124.18,5837.0,94.5134,94.5134,94.3689,94.4298,5837.0
2019-03-12 14:25:00,124.16,124.18,124.08,124.08,8953.0,94.4146,94.4298,94.3537,94.3537,8953.0
2019-03-12 14:30:00,124.11,124.12,123.94,123.98,10255.0,94.3765,94.3841,94.2473,94.2777,10255.0
2019-03-12 14:35:00,124.02,124.02,123.93,123.94,5780.0,94.3081,94.3081,94.2397,94.2473,5780.0
2019-03-12 14:40:00,123.92,123.98,123.88,123.88,8133.0,94.2321,94.2777,94.2016,94.2016,8133.0
2019-03-12 14:45:00,123.9,123.92,123.86,123.88,5751.0,94.2169,94.2321,94.1864,94.2016,5751.0
2019-03-12 14:50:00,123.88,123.97,123.82,123.9,10308.0,94.2016,94.2701,94.156,94.2169,10308.0
2019-03-12 14:55:00,123.9,123.93,123.85,123.92,6682.0,94.2169,94.2397,94.1788,94.2321,6682.0
2019-03-12 15:00:00,123.93,123.93,123.87,123.91,7995.0,94.2397,94.2397,94.194,94.2245,7995.0
2019-03-12 15:05:00,123.9,123.95,123.86,123.94,12259.0,94.2169,94.2549,94.1864,94.2473,12259.0
2019-03-12 15:10:00,123.95,123.97,123.79,123.95,20940.0,94.2549,94.2701,94.1332,94.2549,20940.0
2019-03-12 15:15:00,123.96,123.96,123.81,123.86,29808.0,94.2625,94.2625,94.1484,94.1864,29808.0
2019-03-12 15:20:00,123.85,123.95,123.81,123.87,32396.0,94.1788,94.2549,94.1484,94.194,32396.0
2019-03-12 15:25:00,123.88,123.98,123.88,123.98,12801.0,94.2016,94.2777,94.2016,94.2777,12801.0
2019-03-12 15:30:00,123.98,123.99,123.89,123.97,15577.0,94.2777,94.2853,94.2092,94.2701,15577.0
2019-03-12 15:35:00,123.95,124.06,123.91,124.04,24383.0,94.2549,94.3385,94.2245,94.3233,24383.0
2019-03-12 15:40:00,124.04,124.14,123.96,124.03,16008.0,94.3233,94.3994,94.2625,94.3157,16008.0
2019-03-12 15:45:00,124.04,124.15,123.97,123.98,31328.0,94.3233,94.407,94.2701,94.2777,31328.0
2019-03-12 15:50:00,123.97,124.01,123.83,123.84,39424.0,94.2701,94.3005,94.1636,94.1712,39424.0
2019-03-12 15:55:00,123.84,123.96,123.78,123.91,105364.0,94.1712,94.2625,94.1256,94.2245,105364.0
2019-03-13 09:30:00,124.23,124.72,124.01,124.69,21883.0,94.4678,94.8404,94.3005,94.8176,21883.0
2019-03-13 09:35:00,124.65,124.73,124.4,124.41,13853.0,94.7872,94.848,94.5971,94.6047,13853.0
2019-03-13 09:40:00,124.38,124.43,124.24,124.31,5152.0,94.5819,94.6199,94.4754,94.5286,5152.0
2019-03-13 09:45:00,124.28,124.62,124.28,124.58,9123.0,94.5058,94.7644,94.5058,94.7339,9123.0
2019-03-13 09:50:00,124.57,124.79,124.51,124.66,13062.0,94.7263,94.8936,94.6807,94.7948,13062.0
2019-03-13 09:55:00,124.66,124.98,124.66,124.98,16185.0,94.7948,95.0381,94.7948,95.0381,16185.0
2019-03-13 10:00:00,124.92,124.96,124.77,124.84,18623.0,94.9925,95.0229,94.8784,94.9317,18623.0
2019-03-13 10:05:00,124.85,124.97,124.78,124.96,13350.0,94.9393,95.0305,94.886,95.0229,13350.0
2019-03-13 10:10:00,124.95,125.05,124.89,125.05,18333.0,95.0153,95.0913,94.9697,95.0913,18333.0
2019-03-13 10:15:00,125.03,125.1,124.95,124.97,11642.0,95.0761,95.1294,95.0153,95.0305,11642.0
2019-03-13 10:20:00,124.97,125.01,124.82,124.92,6215.0,95.0305,95.0609,94.9164,94.9925,6215.0
2019-03-13 10:25:00,124.94,124.95,124.86,124.87,6780.0,95.0077,95.0153,94.9469,94.9545,6780.0
2019-03-13 10:30:00,124.85,124.87,124.74,124.79,6564.0,94.9393,94.9545,94.8556,94.8936,6564.0
2019-03-13 10:35:00,124.77,124.88,124.76,124.85,11555.0,94.8784,94.9621,94.8708,94.9393,11555.0
2019-03-13 10:40:00,124.85,124.95,124.8,124.93,12640.0,94.9393,95.0153,94.9012,95.0001,12640.0
2019-03-13 10:45:00,124.91,124.93,124.88,124.9,8030.0,94.9849,95.0001,94.9621,94.9773,8030.0
2019-03-13 10:50:00,124.92,125.04,124.92,125.04,14013.0,94.9925,95.0837,94.9925,95.0837,14013.0
2019-03-13 10:55:00,125.04,125.09,124.99,125.08,10809.0,95.0837,95.1218,95.0457,95.1142,10809.0
2019-03-13 11:00:00,125.09,125.16,125.09,125.13,20934.0,95.1218,95.175,95.1218,95.1522,20934.0
2019-03-13 11:05:00,125.11,125.24,125.06,125.21,12347.0,95.137,95.2358,95.0989,95.213,12347.0
2019-03-13 11:10:00,125.22,125.22,125.12,125.21,13618.0,95.2206,95.2206,95.1446,95.213,13618.0
2019-03-13 11:15:00,125.21,125.37,125.2,125.37,18269.0,95.213,95.3347,95.2054,95.3347,18269.0
2019-03-13 11:20:00,125.37,125.44,125.33,125.44,18184.0,95.3347,95.3879,95.3043,95.3879,18184.0
2019-03-13 11:25:00,125.43,125.51,125.4,125.51,12890.0,95.3803,95.4411,95.3575,95.4411,12890.0
2019-03-13 11:30:00,125.51,125.58,125.5,125.57,27478.0,95.4411,95.4944,95.4335,95.4868,27478.0
2019-03-13 11:35:00,125.57,125.63,125.56,125.59,36463.0,95.4868,95.5324,95.4792,95.502,36463.0
2019-03-13 11:40:00,125.59,125.66,125.57,125.59,26790.0,95.502,95.5552,95.4868,95.502,26790.0
2019-03-13 11:45:00,125.61,125.64,125.55,125.57,20606.0,95.5172,95.54,95.4716,95.4868,20606.0
2019-03-13 11:50:00,125.59,125.59,125.48,125.48,12888.0,95.502,95.502,95.4183,95.4183,12888.0
2019-03-13 11:55:00,125.47,125.47,125.39,125.45,13151.0,95.4107,95.4107,95.3499,95.3955,13151.0
2019-03-13 12:00:00,125.45,125.54,125.45,125.51,11726.0,95.3955,95.464,95.3955,95.4411,11726.0
2019-03-13 12:05:00,125.52,125.6,125.5,125.51,37588.0,95.4487,95.5096,95.4335,95.4411,37588.0
2019-03-13 12:10:00,125.52,125.53,125.41,125.43,17134.0,95.4487,95.4563,95.3651,95.3803,17134.0
2019-03-13 12:15:00,125.43,125.5,125.41,125.42,11402.0,95.3803,95.4335,95.3651,95.3727,11402.0
2019-03-13 12:20:00,125.42,125.43,125.27,125.3,45608.0,95.3727,95.3803,95.2586,95.2814,45608.0
2019-03-13 12:25:00,125.3,125.31,125.24,125.29,12861.0,95.2814,95.2891,95.2358,95.2738,12861.0
2019-03-13 12:30:00,125.29,125.39,125.27,125.39,15092.0,95.2738,95.3499,95.2586,95.3499,15092.0
2019-03-13 12:35:00,125.41,125.42,125.36,125.4,17875.0,95.3651,95.3727,95.3271,95.3575,17875.0
2019-03-13 12:40:00,125.39,125.44,125.34,125.38,17414.0,95.3499,95.3879,95.3119,95.3423,17414.0
2019-03-13 12:45:00,125.38,125.44,125.35,125.35,13024.0,95.3423,95.3879,95.3195,95.3195,13024.0
2019-03-13 12:50:00,125.35,125.42,125.34,125.39,16690.0,95.3195,95.3727,95.3119,95.3499,16690.0
2019-03-13 12:55:00,125.39,125.43,125.37,125.39,13579.0,95.3499,95.3803,95.3347,95.3499,13579.0
2019-03-13 13:00:00,125.39,125.42,125.35,125.4,13642.0,95.3499,95.3727,95.3195,95.3575,13642.0
2019-03-13 13:05:00,125.41,125.42,125.39,125.42,11389.0,95.3651,95.3727,95.3499,95.3727,11389.0
2019-03-13 13:10:00,125.41,125.44,125.37,125.37,11424.0,95.3651,95.3879,95.3347,95.3347,11424.0
2019-03-13 13:15:00,125.35,125.4,125.2,125.25,21175.0,95.3195,95.3575,95.2054,95.2434,21175.0
2019-03-13 13:20:00,125.25,125.28,125.21,125.25,8361.0,95.2434,95.2662,95.213,95.2434,8361.0
2019-03-13 13:25:00,125.26,125.26,124.94,124.97,31564.0,95.251,95.251,95.0077,95.0305,31564.0
2019-03-13 13:30:00,124.99,125.03,124.98,125.0,7929.0,95.0457,95.0761,95.0381,95.0533,7929.0
2019-03-13 13:35:00,124.99,124.99,124.88,124.9,13026.0,95.0457,95.0457,94.9621,94.9773,13026.0
2019-03-13 13:40:00,124.9,124.92,124.78,124.8,17883.0,94.9773,94.9925,94.886,94.9012,17883.0
2019-03-13 13:45:00,124.79,124.81,124.7,124.74,22790.0,94.8936,94.9088,94.8252,94.8556,22790.0
2019-03-13 13:50:00,124.76,124.78,124.71,124.72,10579.0,94.8708,94.886,94.8328,94.8404,10579.0
2019-03-13 13:55:00,124.72,124.85,124.72,124.84,11427.0,94.8404,94.9393,94.8404,94.9317,11427.0
2019-03-13 14:00:00,124.85,124.86,124.81,124.84,14860.0,94.9393,94.9469,94.9088,94.9317,14860.0
2019-03-13 14:05:00,124.84,124.91,124.83,124.86,16888.0,94.9317,94.9849,94.924,94.9469,16888.0
2019-03-13 14:10:00,124.85,124.85,124.76,124.76,15031.0,94.9393,94.9393,94.8708,94.8708,15031.0
2019-03-13 14:15:00,124.78,124.82,124.73,124.73,8973.0,94.886,94.9164,94.848,94.848,8973.0
2019-03-13 14:20:00,124.73,124.79,124.71,124.74,13643.0,94.848,94.8936,94.8328,94.8556,13643.0
2019-03-13 14:25:00,124.75,124.85,124.75,124.84,7359.0,94.8632,94.9393,94.8632,94.9317,7359.0
2019-03-13 14:30:00,124.84,124.85,124.78,124.83,15267.0,94.9317,94.9393,94.886,94.924,15267.0
2019-03-13 14:35:00,124.83,124.89,124.82,124.82,13869.0,94.924,94.9697,94.9164,94.9164,13869.0
2019-03-13 14:40:00,124.82,124.86,124.76,124.8,20089.0,94.9164,94.9469,94.8708,94.9012,20089.0
2019-03-13 14:45:00,124.79,124.79,124.63,124.69,43569.0,94.8936,94.8936,94.772,94.8176,43569.0
2019-03-13 14:50:00,124.68,124.82,124.6,124.81,24732.0,94.81,94.9164,94.7492,94.9088,24732.0
2019-03-13 14:55:00,124.79,124.9,124.79,124.88,13917.0,94.8936,94.9773,94.8936,94.9621,13917.0
2019-03-13 15:00:00,124.88,124.93,124.82,124.91,11284.0,94.9621,95.0001,94.9164,94.9849,11284.0
2019-03-13 15:05:00,124.92,124.96,124.8,124.81,15842.0,94.9925,95.0229,94.9012,94.9088,15842.0
2019-03-13 15:10:00,124.8,124.9,124.8,124.82,12362.0,94.9012,94.9773,94.9012,94.9164,12362.0
2019-03-13 15:15:00,124.81,124.95,124.78,124.82,15524.0,94.9088,95.0153,94.886,94.9164,15524.0
2019-03-13 15:20:00,124.82,125.12,124.82,124.91,49653.0,94.9164,95.1446,94.9164,94.9849,49653.0
2019-03-13 15:25:00,124.94,124.99,124.86,124.92,10325.0,95.0077,95.0457,94.9469,94.9925,10325.0
2019-03-13 15:30:00,124.91,124.94,124.83,124.86,13179.0,94.9849,95.0077,94.924,94.9469,13179.0
2019-03-13 15:35:00,124.86,124.99,124.78,124.98,26631.0,94.9469,95.0457,94.886,95.0381,26631.0
2019-03-13 15:40:00,124.98,125.1,124.95,125.07,33936.0,95.0381,95.1294,95.0153,95.1066,33936.0
2019-03-13 15:45:00,125.08,125.11,124.97,125.0,36303.0,95.1142,95.137,95.0305,95.0533,36303.0
2019-03-13 15:50:00,125.0,125.06,124.8,124.82,100058.0,95.0533,95.0989,94.9012,94.9164,100058.0
2019-03-13 15:55:00,124.84,125.04,124.84,125.0,120366.0,94.9317,95.0837,94.9317,95.0533,120366.0
2019-03-14 09:30:00,124.13,124.37,123.77,123.85,32442.0,95.2481,95.4322,94.9718,95.0332,32442.0
2019-03-14 09:35:00,124.02,124.04,123.66,123.88,24758.0,95.1637,95.179,94.8874,95.0562,24758.0
2019-03-14 09:40:00,123.87,123.87,123.65,123.68,6281.0,95.0486,95.0486,94.8797,94.9028,6281.0
2019-03-14 09:45:00,123.69,123.93,123.64,123.91,31456.0,94.9104,95.0946,94.8721,95.0792,31456.0
2019-03-14 09:50:00,123.94,123.94,123.7,123.7,10616.0,95.1023,95.1023,94.9181,94.9181,10616.0
2019-03-14 09:55:00,123.67,123.76,123.6,123.65,9979.0,94.8951,94.9641,94.8414,94.8797,9979.0
2019-03-14 10:00:00,123.65,123.65,123.28,123.33,9849.0,94.8797,94.8797,94.5958,94.6342,9849.0
2019-03-14 10:05:00,123.31,123.36,123.2,123.36,8209.0,94.6189,94.6572,94.5344,94.6572,8209.0
2019-03-14 10:10:00,123.38,123.6,123.38,123.46,11690.0,94.6726,94.8414,94.6726,94.7339,11690.0
2019-03-14 10:15:00,123.45,123.5,123.3,123.3,5256.0,94.7263,94.7646,94.6112,94.6112,5256.0
2019-03-14 10:20:00,123.36,123.61,123.31,123.49,24071.0,94.6572,94.849,94.6189,94.757,24071.0
2019-03-14 10:25:00,123.46,123.66,123.36,123.66,25927.0,94.7339,94.8874,94.6572,94.8874,25927.0
2019-03-14 10:30:00,123.64,123.74,123.59,123.73,46965.0,94.8721,94.9488,94.8337,94.9411,46965.0
2019-03-14 10:35:00,123.72,123.73,123.58,123.58,5965.0,94.9335,94.9411,94.826,94.826,5965.0
2019-03-14 10:40:00,123.58,123.63,123.52,123.58,4335.0,94.826,94.8644,94.78,94.826,4335.0
2019-03-14 10:45:00,123.57,123.63,123.54,123.61,3769.0,94.8184,94.8644,94.7953,94.849,3769.0
2019-03-14 10:50:00,123.59,123.64,123.55,123.63,4884.0,94.8337,94.8721,94.803,94.8644,4884.0
2019-03-14 10:55:00,123.64,123.73,123.6,123.72,15005.0,94.8721,94.9411,94.8414,94.9335,15005.0
2019-03-14 11:00:00,123.72,123.75,123.69,123.71,8177.0,94.9335,94.9565,94.9104,94.9258,8177.0
2019-03-14 11:05:00,123.74,123.78,123.72,123.74,5171.0,94.9488,94.9795,94.9335,94.9488,5171.0
2019-03-14 11:10:00,123.72,123.8,123.7,123.8,6266.0,94.9335,94.9948,94.9181,94.9948,6266.0
2019-03-14 11:15:00,123.82,123.84,123.71,123.71,21844.0,95.0102,95.0255,94.9258,94.9258,21844.0
2019-03-14 11:20:00,123.72,123.77,123.72,123.75,7920.0,94.9335,94.9718,94.9335,94.9565,7920.0
2019-03-14 11:25:00,123.75,123.76,123.65,123.72,7693.0,94.9565,94.9641,94.8797,94.9335,7693.0
2019-03-14 11:30:00,123.73,123.73,123.66,123.7,8530.0,94.9411,94.9411,94.8874,94.9181,8530.0
2019-03-14 11:35:00,123.71,123.75,123.69,123.72,12850.0,94.9258,94.9565,94.9104,94.9335,12850.0
2019-03-14 11:40:00,123.72,123.85,123.7,123.85,12211.0,94.9335,95.0332,94.9181,95.0332,12211.0
2019-03-14 11:45:00,123.81,123.91,123.81,123.86,7532.0,95.0025,95.0792,95.0025,95.0409,7532.0
2019-03-14 11:50:00,123.84,124.04,123.84,123.91,6393.0,95.0255,95.179,95.0255,95.0792,6393.0
2019-03-14 11:55:00,123.92,124.01,123.92,123.95,5063.0,95.0869,95.156,95.0869,95.1099,5063.0
2019-03-14 12:00:00,123.95,123.95,123.88,123.95,5404.0,95.1099,95.1099,95.0562,95.1099,5404.0
2019-03-14 12:05:00,123.92,123.93,123.85,123.88,39979.0,95.0869,95.0946,95.0332,95.0562,39979.0
2019-03-14 12:10:00,123.9,123.91,123.81,123.87,8055.0,95.0716,95.0792,95.0025,95.0486,8055.0
2019-03-14 12:15:00,123.88,123.96,123.88,123.9,27051.0,95.0562,95.1176,95.0562,95.0716,27051.0
2019-03-14 12:20:00,123.9,123.9,123.74,123.74,24356.0,95.0716,95.0716,94.9488,94.9488,24356.0
2019-03-14 12:25:00,123.74,123.74,123.69,123.71,9789.0,94.9488,94.9488,94.9104,94.9258,9789.0
2019-03-14 12:30:00,123.69,123.7,123.62,123.63,4984.0,94.9104,94.9181,94.8567,94.8644,4984.0
2019-03-14 12:35:00,123.63,123.63,123.57,123.61,7925.0,94.8644,94.8644,94.8184,94.849,7925.0
2019-03-14 12:40:00,123.6,123.67,123.6,123.66,6405.0,94.8414,94.8951,94.8414,94.8874,6405.0
2019-03-14 12:45:00,123.66,123.69,123.64,123.64,3769.0,94.8874,94.9104,94.8721,94.8721,3769.0
2019-03-14 12:50:00,123.64,123.65,123.58,123.58,4500.0,94.8721,94.8797,94.826,94.826,4500.0
2019-03-14 12:55:00,123.6,123.65,123.59,123.63,3367.0,94.8414,94.8797,94.8337,94.8644,3367.0
2019-03-14 13:00:00,123.62,123.67,123.6,123.66,3152.0,94.8567,94.8951,94.8414,94.8874,3152.0
2019-03-14 13:05:00,123.66,123.72,123.63,123.72,3766.0,94.8874,94.9335,94.8644,94.9335,3766.0
2019-03-14 13:10:00,123.75,123.78,123.73,123.74,2821.0,94.9565,94.9795,94.9411,94.9488,2821.0
2019-03-14 13:15:00,123.75,123.76,123.67,123.74,6297.0,94.9565,94.9641,94.8951,94.9488,6297.0
2019-03-14 13:20:00,123.76,123.77,123.67,123.7,4150.0,94.9641,94.9718,94.8951,94.9181,4150.0
2019-03-14 13:25:00,123.67,123.68,123.63,123.66,4213.0,94.8951,94.9028,94.8644,94.8874,4213.0
2019-03-14 13:30:00,123.66,123.75,123.66,123.73,8751.0,94.8874,94.9565,94.8874,94.9411,8751.0
2019-03-14 13:35:00,123.73,123.74,123.63,123.69,10994.0,94.9411,94.9488,94.8644,94.9104,10994.0
2019-03-14 13:40:00,123.66,123.69,123.65,123.66,5753.0,94.8874,94.9104,94.8797,94.8874,5753.0
2019-03-14 13:45:00,123.66,123.67,123.59,123.63,7628.0,94.8874,94.8951,94.8337,94.8644,7628.0
2019-03-14 13:50:00,123.63,123.63,123.45,123.45,7724.0,94.8644,94.8644,94.7263,94.7263,7724.0
2019-03-14 13:55:00,123.45,123.47,123.42,123.44,6380.0,94.7263,94.7416,94.7033,94.7186,6380.0
2019-03-14 14:00:00,123.44,123.5,123.43,123.48,5219.0,94.7186,94.7646,94.7109,94.7493,5219.0
2019-03-14 14:05:00,123.5,123.5,123.45,123.47,4200.0,94.7646,94.7646,94.7263,94.7416,4200.0
2019-03-14 14:10:00,123.45,123.46,123.38,123.4,6268.0,94.7263,94.7339,94.6726,94.6879,6268.0
2019-03-14 14:15:00,123.39,123.44,123.38,123.4,7558.0,94.6802,94.7186,94.6726,94.6879,7558.0
2019-03-14 14:20:00,123.43,123.43,123.36,123.4,3759.0,94.7109,94.7109,94.6572,94.6879,3759.0
2019-03-14 14:25:00,123.38,123.41,123.37,123.38,4805.0,94.6726,94.6956,94.6649,94.6726,4805.0
2019-03-14 14:30:00,123.37,123.54,123.37,123.54,3171.0,94.6649,94.7953,94.6649,94.7953,3171.0
2019-03-14 14:35:00,123.53,123.53,123.35,123.38,9485.0,94.7877,94.7877,94.6495,94.6726,9485.0
2019-03-14 14:40:00,123.36,123.41,123.36,123.41,9708.0,94.6572,94.6956,94.6572,94.6956,9708.0
2019-03-14 14:45:00,123.4,123.41,123.38,123.39,6223.0,94.6879,94.6956,94.6726,94.6802,6223.0
2019-03-14 14:50:00,123.38,123.39,123.28,123.35,16792.0,94.6726,94.6802,94.5958,94.6495,16792.0
2019-03-14 14:55:00,123.35,123.44,123.34,123.43,6755.0,94.6495,94.7186,94.6419,94.7109,6755.0
2019-03-14 15:00:00,123.44,123.48,123.43,123.46,29072.0,94.7186,94.7493,94.7109,94.7339,29072.0
2019-03-14 15:05:00,123.47,123.59,123.46,123.56,11852.0,94.7416,94.8337,94.7339,94.8107,11852.0
2019-03-14 15:10:00,123.59,123.64,123.58,123.59,4633.0,94.8337,94.8721,94.826,94.8337,4633.0
2019-03-14 15:15:00,123.57,123.68,123.57,123.68,3508.0,94.8184,94.9028,94.8184,94.9028,3508.0
2019-03-14 15:20:00,123.66,123.68,123.65,123.66,2800.0,94.8874,94.9028,94.8797,94.8874,2800.0
2019-03-14 15:25:00,123.67,123.79,123.66,123.76,9156.0,94.8951,94.9872,94.8874,94.9641,9156.0
2019-03-14 15:30:00,123.77,123.81,123.73,123.77,10487.0,94.9718,95.0025,94.9411,94.9718,10487.0
2019-03-14 15:35:00,123.76,123.79,123.7,123.76,11415.0,94.9641,94.9872,94.9181,94.9641,11415.0
2019-03-14 15:40:00,123.77,123.95,123.77,123.78,30693.0,94.9718,95.1099,94.9718,94.9795,30693.0
2019-03-14 15:45:00,123.79,123.86,123.75,123.78,17912.0,94.9872,95.0409,94.9565,94.9795,17912.0
2019-03-14 15:50:00,123.79,123.97,123.74,123.96,34220.0,94.9872,95.1253,94.9488,95.1176,34220.0
2019-03-14 15:55:00,123.96,124.06,123.92,124.02,117715.0,95.1176,95.1943,95.0869,95.1637,117715.0
2019-03-15 09:30:00,124.5,125.0,124.05,124.18,459282.0,95.532,95.9156,95.1867,95.2864,459282.0
2019-03-15 09:35:00,124.19,124.63,124.19,124.6,17670.0,95.2941,95.6317,95.2941,95.6087,17670.0
2019-03-15 09:40:00,124.58,124.64,124.49,124.54,24511.0,95.5934,95.6394,95.5243,95.5627,24511.0
2019-03-15 09:45:00,124.56,124.58,124.3,124.37,8399.0,95.578,95.5934,95.3785,95.4322,8399.0
2019-03-15 09:50:00,124.37,124.54,124.35,124.38,15859.0,95.4322,95.5627,95.4169,95.4399,15859.0
2019-03-15 09:55:00,124.37,124.65,124.36,124.63,20091.0,95.4322,95.6471,95.4245,95.6317,20091.0
2019-03-15 10:00:00,124.63,124.65,124.55,124.57,22552.0,95.6317,95.6471,95.5703,95.5857,22552.0
2019-03-15 10:05:00,124.57,124.73,124.43,124.5,20415.0,95.5857,95.7085,95.4783,95.532,20415.0
2019-03-15 10:10:00,124.52,124.6,124.42,124.47,14431.0,95.5473,95.6087,95.4706,95.5089,14431.0
2019-03-15 10:15:00,124.47,124.66,124.46,124.63,7880.0,95.5089,95.6547,95.5013,95.6317,7880.0
2019-03-15 10:20:00,124.64,124.77,124.64,124.74,6663.0,95.6394,95.7391,95.6394,95.7161,6663.0
2019-03-15 10:25:00,124.78,124.92,124.78,124.81,13415.0,95.7468,95.8542,95.7468,95.7698,13415.0
2019-03-15 10:30:00,124.82,124.88,124.65,124.65,52827.0,95.7775,95.8236,95.6471,95.6471,52827.0
2019-03-15 10:35:00,124.64,124.68,124.55,124.57,10285.0,95.6394,95.6701,95.5703,95.5857,10285.0
2019-03-15 10:40:00,124.55,124.58,124.45,124.53,6389.0,95.5703,95.5934,95.4936,95.555,6389.0
2019-03-15 10:45:00,124.52,124.59,124.46,124.57,14389.0,95.5473,95.601,95.5013,95.5857,14389.0
2019-03-15 10:50:00,124.59,124.62,124.55,124.6,5862.0,95.601,95.624,95.5703,95.6087,5862.0
2019-03-15 10:55:00,124.6,124.6,124.55,124.57,8696.0,95.6087,95.6087,95.5703,95.5857,8696.0
2019-03-15 11:00:00,124.56,124.56,124.38,124.38,9046.0,95.578,95.578,95.4399,95.4399,9046.0
2019-03-15 11:05:00,124.38,124.4,124.26,124.33,10591.0,95.4399,95.4552,95.3478,95.4015,10591.0
2019-03-15 11:10:00,124.33,124.33,124.24,124.29,4636.0,95.4015,95.4015,95.3325,95.3708,4636.0
2019-03-15 11:15:00,124.33,124.45,124.32,124.45,6484.0,95.4015,95.4936,95.3938,95.4936,6484.0
2019-03-15 11:20:00,124.46,124.53,124.46,124.51,10025.0,95.5013,95.555,95.5013,95.5396,10025.0
2019-03-15 11:25:00,124.51,124.59,124.44,124.59,16373.0,95.5396,95.601,95.4859,95.601,16373.0
2019-03-15 11:30:00,124.59,124.61,124.46,124.54,16371.0,95.601,95.6164,95.5013,95.5627,16371.0
2019-03-15 11:35:00,124.57,124.57,124.45,124.5,5120.0,95.5857,95.5857,95.4936,95.532,5120.0
2019-03-15 11:40:00,124.5,124.56,124.45,124.48,9315.0,95.532,95.578,95.4936,95.5166,9315.0
2019-03-15 11:45:00,124.48,124.64,124.42,124.64,12893.0,95.5166,95.6394,95.4706,95.6394,12893.0
2019-03-15 11:50:00,124.63,124.76,124.63,124.71,26688.0,95.6317,95.7315,95.6317,95.6931,26688.0
2019-03-15 11:55:00,124.7,124.78,124.7,124.75,4721.0,95.6854,95.7468,95.6854,95.7238,4721.0
2019-03-15 12:00:00,124.75,124.75,124.55,124.57,8279.0,95.7238,95.7238,95.5703,95.5857,8279.0
2019-03-15 12:05:00,124.57,124.61,124.54,124.58,5212.0,95.5857,95.6164,95.5627,95.5934,5212.0
2019-03-15 12:10:00,124.57,124.73,124.57,124.72,4704.0,95.5857,95.7085,95.5857,95.7008,4704.0
2019-03-15 12:15:00,124.7,124.75,124.62,124.62,5405.0,95.6854,95.7238,95.624,95.624,5405.0
2019-03-15 12:20:00,124.62,124.65,124.53,124.59,8071.0,95.624,95.6471,95.555,95.601,8071.0
2019-03-15 12:25:00,124.57,124.62,124.56,124.61,7615.0,95.5857,95.624,95.578,95.6164,7615.0
2019-03-15 12:30:00,124.61,124.69,124.59,124.66,16449.0,95.6164,95.6778,95.601,95.6547,16449.0
2019-03-15 12:35:00,124.66,124.71,124.59,124.6,7658.0,95.6547,95.6931,95.601,95.6087,7658.0
2019-03-15 12:40:00,124.61,124.63,124.55,124.62,8909.0,95.6164,95.6317,95.5703,95.624,8909.0
2019-03-15 12:45:00,124.61,124.61,124.58,124.6,7020.0,95.6164,95.6164,95.5934,95.6087,7020.0
2019-03-15 12:50:00,124.59,124.6,124.49,124.49,9262.0,95.601,95.6087,95.5243,95.5243,9262.0
2019-03-15 12:55:00,124.48,124.56,124.46,124.56,5217.0,95.5166,95.578,95.5013,95.578,5217.0
2019-03-15 13:00:00,124.57,124.62,124.54,124.62,10934.0,95.5857,95.624,95.5627,95.624,10934.0
2019-03-15 13:05:00,124.62,124.74,124.61,124.71,9330.0,95.624,95.7161,95.6164,95.6931,9330.0
2019-03-15 13:10:00,124.72,124.76,124.7,124.7,6724.0,95.7008,95.7315,95.6854,95.6854,6724.0
2019-03-15 13:15:00,124.71,124.74,124.7,124.74,12425.0,95.6931,95.7161,95.6854,95.7161,12425.0
2019-03-15 13:20:00,124.72,124.72,124.62,124.68,5130.0,95.7008,95.7008,95.624,95.6701,5130.0
2019-03-15 13:25:00,124.67,124.71,124.59,124.59,5484.0,95.6624,95.6931,95.601,95.601,5484.0
2019-03-15 13:30:00,124.59,124.6,124.54,124.55,10822.0,95.601,95.6087,95.5627,95.5703,10822.0
2019-03-15 13:35:00,124.57,124.59,124.53,124.54,8650.0,95.5857,95.601,95.555,95.5627,8650.0
2019-03-15 13:40:00,124.54,124.55,124.47,124.54,27812.0,95.5627,95.5703,95.5089,95.5627,27812.0
2019-03-15 13:45:00,124.55,124.61,124.47,124.47,21255.0,95.5703,95.6164,95.5089,95.5089,21255.0
2019-03-15 13:50:00,124.45,124.53,124.44,124.49,15314.0,95.4936,95.555,95.4859,95.5243,15314.0
2019-03-15 13:55:00,124.5,124.55,124.46,124.55,15811.0,95.532,95.5703,95.5013,95.5703,15811.0
2019-03-15 14:00:00,124.55,124.73,124.53,124.7,31812.0,95.5703,95.7085,95.555,95.6854,31812.0
2019-03-15 14:05:00,124.71,124.79,124.7,124.77,24914.0,95.6931,95.7545,95.6854,95.7391,24914.0
2019-03-15 14:10:00,124.77,124.84,124.77,124.83,16208.0,95.7391,95.7929,95.7391,95.7852,16208.0
2019-03-15 14:15:00,124.83,124.88,124.82,124.85,14659.0,95.7852,95.8236,95.7775,95.8005,14659.0
2019-03-15 14:20:00,124.85,124.87,124.61,124.62,18776.0,95.8005,95.8159,95.6164,95.624,18776.0
2019-03-15 14:25:00,124.6,124.7,124.59,124.63,11435.0,95.6087,95.6854,95.601,95.6317,11435.0
2019-03-15 14:30:00,124.64,124.75,124.62,124.74,11446.0,95.6394,95.7238,95.624,95.7161,11446.0
2019-03-15 14:35:00,124.75,124.81,124.74,124.79,8146.0,95.7238,95.7698,95.7161,95.7545,8146.0
2019-03-15 14:40:00,124.75,124.83,124.71,124.83,6445.0,95.7238,95.7852,95.6931,95.7852,6445.0
2019-03-15 14:45:00,124.83,124.96,124.82,124.95,18238.0,95.7852,95.8849,95.7775,95.8773,18238.0
2019-03-15 14:50:00,124.96,125.0,124.9,124.9,11087.0,95.8849,95.9156,95.8389,95.8389,11087.0
2019-03-15 14:55:00,124.91,124.91,124.8,124.81,5577.0,95.8466,95.8466,95.7622,95.7698,5577.0
2019-03-15 15:00:00,124.83,124.9,124.81,124.88,9256.0,95.7852,95.8389,95.7698,95.8236,9256.0
2019-03-15 15:05:00,124.89,124.9,124.75,124.75,6791.0,95.8312,95.8389,95.7238,95.7238,6791.0
2019-03-15 15:10:00,124.75,124.8,124.75,124.77,10669.0,95.7238,95.7622,95.7238,95.7391,10669.0
2019-03-15 15:15:00,124.75,124.79,124.68,124.7,9583.0,95.7238,95.7545,95.6701,95.6854,9583.0
2019-03-15 15:20:00,124.7,124.83,124.7,124.83,8471.0,95.6854,95.7852,95.6854,95.7852,8471.0
2019-03-15 15:25:00,124.83,124.87,124.77,124.78,9282.0,95.7852,95.8159,95.7391,95.7468,9282.0
2019-03-15 15:30:00,124.79,124.85,124.75,124.81,19466.0,95.7545,95.8005,95.7238,95.7698,19466.0
2019-03-15 15:35:00,124.78,124.83,124.68,124.82,42841.0,95.7468,95.7852,95.6701,95.7775,42841.0
2019-03-15 15:40:00,124.82,125.01,124.77,124.99,52179.0,95.7775,95.9233,95.7391,95.908,52179.0
2019-03-15 15:45:00,125.05,125.14,124.95,125.14,43482.0,95.954,96.0231,95.8773,96.0231,43482.0
2019-03-15 15:50:00,125.12,125.12,124.8,124.8,44848.0,96.0077,96.0077,95.7622,95.7622,44848.0
2019-03-15 15:55:00,124.81,125.08,124.81,125.07,138067.0,95.7698,95.977,95.7698,95.9693,138067.0
2019-03-18 09:30:00,125.15,125.25,125.03,125.17,25100.0,96.0307,96.1075,95.9386,96.0461,25100.0
2019-03-18 09:35:00,125.22,125.44,125.15,125.44,100714.0,96.0844,96.2533,96.0307,96.2533,100714.0
2019-03-18 09:40:00,125.39,125.44,125.25,125.35,13862.0,96.2149,96.2533,96.1075,96.1842,13862.0
2019-03-18 09:45:00,125.35,125.37,125.21,125.21,3000.0,96.1842,96.1995,96.0768,96.0768,3000.0
2019-03-18 09:50:00,125.25,125.3,125.11,125.23,14208.0,96.1075,96.1458,96.0,96.0921,14208.0
2019-03-18 09:55:00,125.16,125.59,125.16,125.53,20416.0,96.0384,96.3684,96.0384,96.3223,20416.0
2019-03-18 10:00:00,125.48,125.57,125.21,125.31,67274.0,96.2839,96.353,96.0768,96.1535,67274.0
2019-03-18 10:05:00,125.31,125.31,125.13,125.2,5589.0,96.1535,96.1535,96.0154,96.0691,5589.0
2019-03-18 10:10:00,125.21,125.25,125.09,125.12,9593.0,96.0768,96.1075,95.9847,96.0077,9593.0
2019-03-18 10:15:00,125.1,125.2,125.05,125.2,6551.0,95.9924,96.0691,95.954,96.0691,6551.0
2019-03-18 10:20:00,125.17,125.28,125.14,125.2,5625.0,96.0461,96.1305,96.0231,96.0691,5625.0
2019-03-18 10:25:00,125.22,125.3,125.07,125.07,6744.0,96.0844,96.1458,95.9693,95.9693,6744.0
2019-03-18 10:30:00,125.09,125.14,124.99,125.03,88115.0,95.9847,96.0231,95.908,95.9386,88115.0
2019-03-18 10:35:00,125.04,125.04,124.88,124.9,7390.0,95.9463,95.9463,95.8236,95.8389,7390.0
2019-03-18 10:40:00,124.89,124.92,124.75,124.86,8904.0,95.8312,95.8542,95.7238,95.8082,8904.0
2019-03-18 10:45:00,124.87,125.27,124.87,125.23,21891.0,95.8159,96.1228,95.8159,96.0921,21891.0
2019-03-18 10:50:00,125.23,125.28,125.17,125.21,4555.0,96.0921,96.1305,96.0461,96.0768,4555.0
2019-03-18 10:55:00,125.13,125.15,125.0,125.0,8301.0,96.0154,96.0307,95.9156,95.9156,8301.0
2019-03-18 11:00:00,125.0,125.01,124.83,124.85,18639.0,95.9156,95.9233,95.7852,95.8005,18639.0
2019-03-18 11:05:00,124.86,124.92,124.72,124.79,26237.0,95.8082,95.8542,95.7008,95.7545,26237.0
2019-03-18 11:10:00,124.82,124.91,124.76,124.86,6413.0,95.7775,95.8466,95.7315,95.8082,6413.0
2019-03-18 11:15:00,124.83,124.85,124.74,124.77,5908.0,95.7852,95.8005,95.7161,95.7391,5908.0
2019-03-18 11:20:00,124.78,124.82,124.62,124.71,40395.0,95.7468,95.7775,95.624,95.6931,40395.0
2019-03-18 11:25:00,124.69,124.72,124.33,124.47,70858.0,95.6778,95.7008,95.4015,95.5089,70858.0
2019-03-18 11:30:00,124.45,124.55,124.33,124.35,17776.0,95.4936,95.5703,95.4015,95.4169,17776.0
2019-03-18 11:35:00,124.39,124.39,124.24,124.32,5150.0,95.4476,95.4476,95.3325,95.3938,5150.0
2019-03-18 11:40:00,124.35,124.56,124.35,124.53,12998.0,95.4169,95.578,95.4169,95.555,12998.0
2019-03-18 11:45:00,124.5,124.58,124.5,124.53,8397.0,95.532,95.5934,95.532,95.555,8397.0
2019-03-18 11:50:00,124.52,124.58,124.49,124.54,11858.0,95.5473,95.5934,95.5243,95.5627,11858.0
2019-03-18 11:55:00,124.56,124.6,124.51,124.53,6273.0,95.578,95.6087,95.5396,95.555,6273.0
2019-03-18 12:00:00,124.54,124.58,124.43,124.46,10342.0,95.5627,95.5934,95.4783,95.5013,10342.0
2019-03-18 12:05:00,124.46,124.47,124.31,124.35,13480.0,95.5013,95.5089,95.3862,95.4169,13480.0
2019-03-18 12:10:00,124.33,124.35,124.3,124.35,11783.0,95.4015,95.4169,95.3785,95.4169,11783.0
2019-03-18 12:15:00,124.35,124.37,124.09,124.16,14674.0,95.4169,95.4322,95.2174,95.2711,14674.0
2019-03-18 12:20:00,124.17,124.27,124.13,124.17,9857.0,95.2788,95.3555,95.2481,95.2788,9857.0
2019-03-18 12:25:00,124.14,124.16,124.12,124.13,4716.0,95.2557,95.2711,95.2404,95.2481,4716.0
2019-03-18 12:30:00,124.17,124.17,124.07,124.1,10000.0,95.2788,95.2788,95.202,95.225,10000.0
2019-03-18 12:35:00,124.1,124.2,124.07,124.2,11970.0,95.225,95.3018,95.202,95.3018,11970.0
2019-03-18 12:40:00,124.2,124.3,124.18,124.3,10238.0,95.3018,95.3785,95.2864,95.3785,10238.0
2019-03-18 12:45:00,124.29,124.34,124.28,124.32,10169.0,95.3708,95.4092,95.3632,95.3938,10169.0
2019-03-18 12:50:00,124.32,124.38,124.31,124.31,18523.0,95.3938,95.4399,95.3862,95.3862,18523.0
2019-03-18 12:55:00,124.29,124.29,124.08,124.16,9277.0,95.3708,95.3708,95.2097,95.2711,9277.0
2019-03-18 13:00:00,124.11,124.18,124.09,124.12,7788.0,95.2327,95.2864,95.2174,95.2404,7788.0
2019-03-18 13:05:00,124.14,124.19,124.11,124.17,8628.0,95.2557,95.2941,95.2327,95.2788,8628.0
2019-03-18 13:10:00,124.16,124.16,124.08,124.11,9523.0,95.2711,95.2711,95.2097,95.2327,9523.0
2019-03-18 13:15:00,124.1,124.17,124.04,124.16,17410.0,95.225,95.2788,95.179,95.2711,17410.0
2019-03-18 13:20:00,124.16,124.17,124.07,124.1,5714.0,95.2711,95.2788,95.202,95.225,5714.0
2019-03-18 13:25:00,124.11,124.16,124.05,124.05,6329.0,95.2327,95.2711,95.1867,95.1867,6329.0
2019-03-18 13:30:00,124.08,124.16,124.05,124.14,55127.0,95.2097,95.2711,95.1867,95.2557,55127.0
2019-03-18 13:35:00,124.13,124.25,124.12,124.25,7291.0,95.2481,95.3401,95.2404,95.3401,7291.0
2019-03-18 13:40:00,124.25,124.46,124.25,124.44,12080.0,95.3401,95.5013,95.3401,95.4859,12080.0
2019-03-18 13:45:00,124.45,124.45,124.35,124.36,14076.0,95.4936,95.4936,95.4169,95.4245,14076.0
2019-03-18 13:50:00,124.37,124.37,124.28,124.34,4115.0,95.4322,95.4322,95.3632,95.4092,4115.0
2019-03-18 13:55:00,124.34,124.41,124.27,124.29,4476.0,95.4092,95.4629,95.3555,95.3708,4476.0
2019-03-18 14:00:00,124.33,124.4,124.31,124.37,6088.0,95.4015,95.4552,95.3862,95.4322,6088.0
2019-03-18 14:05:00,124.37,124.37,124.27,124.32,5245.0,95.4322,95.4322,95.3555,95.3938,5245.0
2019-03-18 14:10:00,124.34,124.41,124.33,124.4,4366.0,95.4092,95.4629,95.4015,95.4552,4366.0
2019-03-18 14:15:00,124.4,124.41,124.25,124.28,8468.0,95.4552,95.4629,95.3401,95.3632,8468.0
2019-03-18 14:20:00,124.25,124.31,124.22,124.29,6965.0,95.3401,95.3862,95.3171,95.3708,6965.0
2019-03-18 14:25:00,124.29,124.33,124.22,124.22,5217.0,95.3708,95.4015,95.3171,95.3171,5217.0
2019-03-18 14:30:00,124.2,124.27,124.18,124.21,7060.0,95.3018,95.3555,95.2864,95.3094,7060.0
2019-03-18 14:35:00,124.2,124.27,124.18,124.2,6712.0,95.3018,95.3555,95.2864,95.3018,6712.0
2019-03-18 14:40:00,124.22,124.28,124.17,124.2,9617.0,95.3171,95.3632,95.2788,95.3018,9617.0
2019-03-18 14:45:00,124.21,124.3,124.2,124.29,8505.0,95.3094,95.3785,95.3018,95.3708,8505.0
2019-03-18 14:50:00,124.29,124.35,124.24,124.24,36765.0,95.3708,95.4169,95.3325,95.3325,36765.0
2019-03-18 14:55:00,124.24,124.38,124.24,124.33,9528.0,95.3325,95.4399,95.3325,95.4015,9528.0
2019-03-18 15:00:00,124.34,124.37,124.28,124.31,6618.0,95.4092,95.4322,95.3632,95.3862,6618.0
2019-03-18 15:05:00,124.29,124.33,124.26,124.3,6251.0,95.3708,95.4015,95.3478,95.3785,6251.0
2019-03-18 15:10:00,124.29,124.36,124.27,124.3,7864.0,95.3708,95.4245,95.3555,95.3785,7864.0
2019-03-18 15:15:00,124.33,124.37,124.24,124.3,11795.0,95.4015,95.4322,95.3325,95.3785,11795.0
2019-03-18 15:20:00,124.29,124.29,124.17,124.2,10661.0,95.3708,95.3708,95.2788,95.3018,10661.0
2019-03-18 15:25:00,124.22,124.25,124.16,124.18,6122.0,95.3171,95.3401,95.2711,95.2864,6122.0
2019-03-18 15:30:00,124.19,124.27,124.19,124.22,14643.0,95.2941,95.3555,95.2941,95.3171,14643.0
2019-03-18 15:35:00,124.21,124.24,124.17,124.19,13649.0,95.3094,95.3325,95.2788,95.2941,13649.0
2019-03-18 15:40:00,124.17,124.37,124.16,124.33,17012.0,95.2788,95.4322,95.2711,95.4015,17012.0
2019-03-18 15:45:00,124.32,124.57,124.32,124.54,20283.0,95.3938,95.5857,95.3938,95.5627,20283.0
2019-03-18 15:50:00,124.52,124.58,124.45,124.51,25057.0,95.5473,95.5934,95.4936,95.5396,25057.0
2019-03-18 15:55:00,124.52,124.72,124.5,124.66,69972.0,95.5473,95.7008,95.532,95.6547,69972.0
2019-03-19 09:30:00,124.7,125.15,124.5,124.5,43330.0,95.6854,96.0307,95.532,95.532,43330.0
2019-03-19 09:35:00,124.64,124.67,124.37,124.51,26594.0,95.6394,95.6624,95.4322,95.5396,26594.0
2019-03-19 09:40:00,124.55,124.55,124.35,124.48,41592.0,95.5703,95.5703,95.4169,95.5166,41592.0
2019-03-19 09:45:00,124.44,124.69,124.44,124.69,13987.0,95.4859,95.6778,95.4859,95.6778,13987.0
2019-03-19 09:50:00,124.67,124.83,124.51,124.71,36839.0,95.6624,95.7852,95.5396,95.6931,36839.0
2019-03-19 09:55:00,124.71,124.79,124.61,124.77,38531.0,95.6931,95.7545,95.6164,95.7391,38531.0
2019-03-19 10:00:00,124.74,124.87,124.61,124.61,20388.0,95.7161,95.8159,95.6164,95.6164,20388.0
2019-03-19 10:05:00,124.63,124.76,124.45,124.59,27406.0,95.6317,95.7315,95.4936,95.601,27406.0
2019-03-19 10:10:00,124.61,124.71,124.52,124.62,16637.0,95.6164,95.6931,95.5473,95.624,16637.0
2019-03-19 10:15:00,124.61,124.78,124.56,124.69,12283.0,95.6164,95.7468,95.578,95.6778,12283.0
2019-03-19 10:20:00,124.71,124.71,124.56,124.57,10197.0,95.6931,95.6931,95.578,95.5857,10197.0
2019-03-19 10:25:00,124.57,124.6,124.48,124.48,11072.0,95.5857,95.6087,95.5166,95.5166,11072.0
2019-03-19 10:30:00,124.48,124.56,124.44,124.45,22377.0,95.5166,95.578,95.4859,95.4936,22377.0
2019-03-19 10:35:00,124.44,124.55,124.41,124.52,9293.0,95.4859,95.5703,95.4629,95.5473,9293.0
2019-03-19 10:40:00,124.51,124.6,124.48,124.48,19605.0,95.5396,95.6087,95.5166,95.5166,19605.0
2019-03-19 10:45:00,124.47,124.52,124.42,124.46,12496.0,95.5089,95.5473,95.4706,95.5013,12496.0
2019-03-19 10:50:00,124.46,124.46,124.38,124.42,6486.0,95.5013,95.5013,95.4399,95.4706,6486.0
2019-03-19 10:55:00,124.41,124.47,124.37,124.47,22713.0,95.4629,95.5089,95.4322,95.5089,22713.0
2019-03-19 11:00:00,124.48,124.65,124.43,124.65,19544.0,95.5166,95.6471,95.4783,95.6471,19544.0
2019-03-19 11:05:00,124.66,124.72,124.56,124.65,49626.0,95.6547,95.7008,95.578,95.6471,49626.0
2019-03-19 11:10:00,124.63,124.63,124.44,124.48,16068.0,95.6317,95.6317,95.4859,95.5166,16068.0
2019-03-19 11:15:00,124.49,124.59,124.46,124.58,6261.0,95.5243,95.601,95.5013,95.5934,6261.0
2019-03-19 11:20:00,124.59,124.7,124.59,124.69,9754.0,95.601,95.6854,95.601,95.6778,9754.0
2019-03-19 11:25:00,124.7,124.86,124.68,124.86,12304.0,95.6854,95.8082,95.6701,95.8082,12304.0
2019-03-19 11:30:00,124.84,124.86,124.74,124.8,13009.0,95.7929,95.8082,95.7161,95.7622,13009.0
2019-03-19 11:35:00,124.79,124.89,124.75,124.86,9267.0,95.7545,95.8312,95.7238,95.8082,9267.0
2019-03-19 11:40:00,124.87,124.92,124.84,124.89,9149.0,95.8159,95.8542,95.7929,95.8312,9149.0
2019-03-19 11:45:00,124.87,125.04,124.86,124.99,11570.0,95.8159,95.9463,95.8082,95.908,11570.0
2019-03-19 11:50:00,125.0,125.09,124.99,125.08,8837.0,95.9156,95.9847,95.908,95.977,8837.0
2019-03-19 11:55:00,125.09,125.24,125.08,125.12,12399.0,95.9847,96.0998,95.977,96.0077,12399.0
2019-03-19 12:00:00,125.12,125.17,125.01,125.05,9823.0,96.0077,96.0461,95.9233,95.954,9823.0
2019-03-19 12:05:00,125.05,125.09,125.02,125.03,9069.0,95.954,95.9847,95.931,95.9386,9069.0
2019-03-19 12:10:00,125.01,125.08,124.94,124.95,14441.0,95.9233,95.977,95.8696,95.8773,14441.0
2019-03-19 12:15:00,124.95,124.96,124.92,124.96,3919.0,95.8773,95.8849,95.8542,95.8849,3919.0
2019-03-19 12:20:00,124.95,125.06,124.92,125.04,15577.0,95.8773,95.9617,95.8542,95.9463,15577.0
2019-03-19 12:25:00,125.06,125.08,125.03,125.04,5787.0,95.9617,95.977,95.9386,95.9463,5787.0
2019-03-19 12:30:00,125.04,125.05,124.97,124.98,3328.0,95.9463,95.954,95.8926,95.9003,3328.0
2019-03-19 12:35:00,124.99,124.99,124.75,124.75,6400.0,95.908,95.908,95.7238,95.7238,6400.0
2019-03-19 12:40:00,124.76,124.9,124.75,124.85,11000.0,95.7315,95.8389,95.7238,95.8005,11000.0
2019-03-19 12:45:00,124.86,124.87,124.64,124.65,14308.0,95.8082,95.8159,95.6394,95.6471,14308.0
2019-03-19 12:50:00,124.7,124.8,124.69,124.76,8352.0,95.6854,95.7622,95.6778,95.7315,8352.0
2019-03-19 12:55:00,124.8,125.0,124.79,125.0,10670.0,95.7622,95.9156,95.7545,95.9156,10670.0
2019-03-19 13:00:00,125.0,125.0,124.83,124.86,9374.0,95.9156,95.9156,95.7852,95.8082,9374.0
2019-03-19 13:05:00,124.87,124.96,124.82,124.92,10372.0,95.8159,95.8849,95.7775,95.8542,10372.0
2019-03-19 13:10:00,124.92,125.0,124.85,125.0,19579.0,95.8542,95.9156,95.8005,95.9156,19579.0
2019-03-19 13:15:00,125.0,125.01,124.89,124.9,5443.0,95.9156,95.9233,95.8312,95.8389,5443.0
2019-03-19 13:20:00,124.91,124.96,124.86,124.86,19729.0,95.8466,95.8849,95.8082,95.8082,19729.0
2019-03-19 13:25:00,124.89,124.89,124.75,124.76,39496.0,95.8312,95.8312,95.7238,95.7315,39496.0
2019-03-19 13:30:00,124.76,124.76,124.69,124.7,7556.0,95.7315,95.7315,95.6778,95.6854,7556.0
2019-03-19 13:35:00,124.69,124.78,124.69,124.77,8941.0,95.6778,95.7468,95.6778,95.7391,8941.0
2019-03-19 13:40:00,124.78,124.78,124.64,124.71,14579.0,95.7468,95.7468,95.6394,95.6931,14579.0
2019-03-19 13:45:00,124.72,124.77,124.67,124.69,8507.0,95.7008,95.7391,95.6624,95.6778,8507.0
2019-03-19 13:50:00,124.71,124.74,124.63,124.66,6462.0,95.6931,95.7161,95.6317,95.6547,6462.0
2019-03-19 13:55:00,124.68,124.69,124.6,124.6,8989.0,95.6701,95.6778,95.6087,95.6087,8989.0
2019-03-19 14:00:00,124.62,124.67,124.58,124.67,7289.0,95.624,95.6624,95.5934,95.6624,7289.0
2019-03-19 14:05:00,124.68,124.68,124.57,124.63,13897.0,95.6701,95.6701,95.5857,95.6317,13897.0
2019-03-19 14:10:00,124.65,124.7,124.58,124.66,9744.0,95.6471,95.6854,95.5934,95.6547,9744.0
2019-03-19 14:15:00,124.67,124.73,124.62,124.73,8843.0,95.6624,95.7085,95.624,95.7085,8843.0
2019-03-19 14:20:00,124.73,124.77,124.69,124.72,11394.0,95.7085,95.7391,95.6778,95.7008,11394.0
2019-03-19 14:25:00,124.72,124.78,124.7,124.77,8813.0,95.7008,95.7468,95.6854,95.7391,8813.0
2019-03-19 14:30:00,124.78,124.92,124.78,124.84,8563.0,95.7468,95.8542,95.7468,95.7929,8563.0
2019-03-19 14:35:00,124.82,124.86,124.78,124.81,15247.0,95.7775,95.8082,95.7468,95.7698,15247.0
2019-03-19 14:40:00,124.83,124.91,124.81,124.81,9733.0,95.7852,95.8466,95.7698,95.7698,9733.0
2019-03-19 14:45:00,124.85,124.87,124.76,124.81,13346.0,95.8005,95.8159,95.7315,95.7698,13346.0
2019-03-19 14:50:00,124.78,124.81,124.67,124.67,15024.0,95.7468,95.7698,95.6624,95.6624,15024.0
2019-03-19 14:55:00,124.68,124.69,124.58,124.63,17324.0,95.6701,95.6778,95.5934,95.6317,17324.0
2019-03-19 15:00:00,124.63,124.66,124.56,124.65,18835.0,95.6317,95.6547,95.578,95.6471,18835.0
2019-03-19 15:05:00,124.64,124.73,124.6,124.63,13110.0,95.6394,95.7085,95.6087,95.6317,13110.0
2019-03-19 15:10:00,124.6,124.64,124.52,124.53,13706.0,95.6087,95.6394,95.5473,95.555,13706.0
2019-03-19 15:15:00,124.53,124.55,124.44,124.46,16191.0,95.555,95.5703,95.4859,95.5013,16191.0
2019-03-19 15:20:00,124.44,124.49,124.23,124.24,38278.0,95.4859,95.5243,95.3248,95.3325,38278.0
2019-03-19 15:25:00,124.26,124.3,124.06,124.06,72028.0,95.3478,95.3785,95.1943,95.1943,72028.0
2019-03-19 15:30:00,124.08,124.29,124.05,124.23,27799.0,95.2097,95.3708,95.1867,95.3248,27799.0
2019-03-19 15:35:00,124.23,124.23,124.12,124.12,73766.0,95.3248,95.3248,95.2404,95.2404,73766.0
2019-03-19 15:40:00,124.13,124.14,123.94,123.98,27090.0,95.2481,95.2557,95.1023,95.133,27090.0
2019-03-19 15:45:00,124.01,124.17,123.99,124.13,31576.0,95.156,95.2788,95.1406,95.2481,31576.0
2019-03-19 15:50:00,124.14,124.19,124.07,124.16,43959.0,95.2557,95.2941,95.202,95.2711,43959.0
2019-03-19 15:55:00,124.15,124.6,124.15,124.59,132389.0,95.2634,95.6087,95.2634,95.601,132389.0
2019-03-20 09:30:00,124.59,124.9,124.13,124.13,15006.0,95.601,95.8389,95.2481,95.2481,15006.0
2019-03-20 09:35:00,123.98,124.5,123.96,124.36,7769.0,95.133,95.532,95.1176,95.4245,7769.0
2019-03-20 09:40:00,124.43,124.45,124.2,124.27,3834.0,95.4783,95.4936,95.3018,95.3555,3834.0
2019-03-20 09:45:00,124.27,124.27,123.98,123.98,9910.0,95.3555,95.3555,95.133,95.133,9910.0
2019-03-20 09:50:00,124.0,124.05,123.94,124.02,8270.0,95.1483,95.1867,95.1023,95.1637,8270.0
2019-03-20 09:55:00,124.03,124.05,123.87,123.87,5500.0,95.1713,95.1867,95.0486,95.0486,5500.0
2019-03-20 10:00:00,123.89,124.03,123.89,123.91,8735.0,95.0639,95.1713,95.0639,95.0792,8735.0
2019-03-20 10:05:00,123.91,123.94,123.75,123.79,10092.0,95.0792,95.1023,94.9565,94.9872,10092.0
2019-03-20 10:10:00,123.78,123.96,123.78,123.96,2901.0,94.9795,95.1176,94.9795,95.1176,2901.0
2019-03-20 10:15:00,123.97,123.97,123.83,123.86,7197.0,95.1253,95.1253,95.0179,95.0409,7197.0
2019-03-20 10:20:00,123.88,124.05,123.86,123.92,10647.0,95.0562,95.1867,95.0409,95.0869,10647.0
2019-03-20 10:25:00,123.89,124.01,123.84,123.99,4322.0,95.0639,95.156,95.0255,95.1406,4322.0
2019-03-20 10:30:00,123.98,124.01,123.76,123.8,8452.0,95.133,95.156,94.9641,94.9948,8452.0
2019-03-20 10:35:00,123.8,123.94,123.8,123.87,9268.0,94.9948,95.1023,94.9948,95.0486,9268.0
2019-03-20 10:40:00,123.87,123.87,123.71,123.73,11853.0,95.0486,95.0486,94.9258,94.9411,11853.0
2019-03-20 10:45:00,123.74,123.78,123.67,123.69,19641.0,94.9488,94.9795,94.8951,94.9104,19641.0
2019-03-20 10:50:00,123.71,123.76,123.7,123.76,20290.0,94.9258,94.9641,94.9181,94.9641,20290.0
2019-03-20 10:55:00,123.77,123.97,123.77,123.93,7036.0,94.9718,95.1253,94.9718,95.0946,7036.0
2019-03-20 11:00:00,123.99,124.0,123.92,123.98,5790.0,95.1406,95.1483,95.0869,95.133,5790.0
2019-03-20 11:05:00,124.03,124.12,124.02,124.07,8519.0,95.1713,95.2404,95.1637,95.202,8519.0
2019-03-20 11:10:00,124.05,124.06,123.95,123.96,10262.0,95.1867,95.1943,95.1099,95.1176,10262.0
2019-03-20 11:15:00,123.94,124.07,123.93,124.07,15947.0,95.1023,95.202,95.0946,95.202,15947.0
2019-03-20 11:20:00,124.1,124.24,124.09,124.22,13382.0,95.225,95.3325,95.2174,95.3171,13382.0
2019-03-20 11:25:00,124.23,124.51,124.23,124.49,33071.0,95.3248,95.5396,95.3248,95.5243,33071.0
2019-03-20 11:30:00,124.51,124.55,124.42,124.53,5818.0,95.5396,95.5703,95.4706,95.555,5818.0
2019-03-20 11:35:00,124.52,124.52,124.34,124.34,17008.0,95.5473,95.5473,95.4092,95.4092,17008.0
2019-03-20 11:40:00,124.38,124.4,124.31,124.38,11268.0,95.4399,95.4552,95.3862,95.4399,11268.0
2019-03-20 11:45:00,124.38,124.4,124.27,124.3,4703.0,95.4399,95.4552,95.3555,95.3785,4703.0
2019-03-20 11:50:00,124.33,124.4,124.23,124.26,7171.0,95.4015,95.4552,95.3248,95.3478,7171.0
2019-03-20 11:55:00,124.26,124.28,124.15,124.15,7808.0,95.3478,95.3632,95.2634,95.2634,7808.0
2019-03-20 12:00:00,124.15,124.15,124.03,124.05,20870.0,95.2634,95.2634,95.1713,95.1867,20870.0
2019-03-20 12:05:00,124.04,124.05,123.98,124.05,16800.0,95.179,95.1867,95.133,95.1867,16800.0
2019-03-20 12:10:00,124.04,124.28,124.04,124.28,5764.0,95.179,95.3632,95.179,95.3632,5764.0
2019-03-20 12:15:00,124.29,124.48,124.28,124.48,6739.0,95.3708,95.5166,95.3632,95.5166,6739.0
2019-03-20 12:20:00,124.5,124.61,124.49,124.54,9752.0,95.532,95.6164,95.5243,95.5627,9752.0
2019-03-20 12:25:00,124.53,124.56,124.47,124.48,4454.0,95.555,95.578,95.5089,95.5166,4454.0
2019-03-20 12:30:00,124.47,124.48,124.14,124.3,4819.0,95.5089,95.5166,95.2557,95.3785,4819.0
2019-03-20 12:35:00,124.35,124.45,124.35,124.45,3450.0,95.4169,95.4936,95.4169,95.4936,3450.0
2019-03-20 12:40:00,124.44,124.56,124.44,124.53,5755.0,95.4859,95.578,95.4859,95.555,5755.0
2019-03-20 12:45:00,124.54,124.57,124.47,124.52,3478.0,95.5627,95.5857,95.5089,95.5473,3478.0
2019-03-20 12:50:00,124.55,124.56,124.39,124.45,4256.0,95.5703,95.578,95.4476,95.4936,4256.0
2019-03-20 12:55:00,124.43,124.57,124.43,124.49,3310.0,95.4783,95.5857,95.4783,95.5243,3310.0
2019-03-20 13:00:00,124.45,124.47,124.34,124.42,2187.0,95.4936,95.5089,95.4092,95.4706,2187.0
2019-03-20 13:05:00,124.49,124.5,124.42,124.43,4144.0,95.5243,95.532,95.4706,95.4783,4144.0
2019-03-20 13:10:00,124.51,124.56,124.5,124.56,1841.0,95.5396,95.578,95.532,95.578,1841.0
2019-03-20 13:15:00,124.56,124.61,124.49,124.61,3282.0,95.578,95.6164,95.5243,95.6164,3282.0
2019-03-20 13:20:00,124.62,124.67,124.58,124.67,5139.0,95.624,95.6624,95.5934,95.6624,5139.0
2019-03-20 13:25:00,124.64,124.73,124.62,124.68,7174.0,95.6394,95.7085,95.624,95.6701,7174.0
2019-03-20 13:30:00,124.71,124.74,124.53,124.6,8961.0,95.6931,95.7161,95.555,95.6087,8961.0
2019-03-20 13:35:00,124.59,124.68,124.53,124.61,61658.0,95.601,95.6701,95.555,95.6164,61658.0
2019-03-20 13:40:00,124.64,124.67,124.56,124.58,20344.0,95.6394,95.6624,95.578,95.5934,20344.0
2019-03-20 13:45:00,124.58,124.65,124.48,124.5,26057.0,95.5934,95.6471,95.5166,95.532,26057.0
2019-03-20 13:50:00,124.48,124.48,124.37,124.44,13114.0,95.5166,95.5166,95.4322,95.4859,13114.0
2019-03-20 13:55:00,124.46,124.46,124.34,124.44,11107.0,95.5013,95.5013,95.4092,95.4859,11107.0
2019-03-20 14:00:00,124.45,125.32,124.45,125.25,27335.0,95.4936,96.1612,95.4936,96.1075,27335.0
2019-03-20 14:05:00,125.33,125.55,125.33,125.5,23950.0,96.1688,96.3377,96.1688,96.2993,23950.0
2019-03-20 14:10:00,125.5,125.82,125.49,125.75,42443.0,96.2993,96.5448,96.2916,96.4911,42443.0
2019-03-20 14:15:00,125.72,125.75,125.59,125.65,16506.0,96.4681,96.4911,96.3684,96.4144,16506.0
2019-03-20 14:20:00,125.69,125.94,125.69,125.9,15781.0,96.4451,96.6369,96.4451,96.6062,15781.0
2019-03-20 14:25:00,125.93,126.08,125.92,126.04,41018.0,96.6292,96.7443,96.6216,96.7136,41018.0
2019-03-20 14:30:00,126.04,126.1,125.94,125.96,7698.0,96.7136,96.7597,96.6369,96.6523,7698.0
2019-03-20 14:35:00,125.99,126.01,125.86,125.91,19687.0,96.6753,96.6906,96.5755,96.6139,19687.0
2019-03-20 14:40:00,125.91,125.92,125.67,125.82,23626.0,96.6139,96.6216,96.4297,96.5448,23626.0
2019-03-20 14:45:00,125.81,126.04,125.79,126.0,15495.0,96.5372,96.7136,96.5218,96.683,15495.0
2019-03-20 14:50:00,126.01,126.08,125.92,125.92,10201.0,96.6906,96.7443,96.6216,96.6216,10201.0
2019-03-20 14:55:00,125.89,126.04,125.85,126.02,11896.0,96.5985,96.7136,96.5679,96.6983,11896.0
2019-03-20 15:00:00,126.03,126.06,125.74,125.76,17014.0,96.706,96.729,96.4835,96.4988,17014.0
2019-03-20 15:05:00,125.73,125.77,125.67,125.71,13562.0,96.4758,96.5065,96.4297,96.4604,13562.0
2019-03-20 15:10:00,125.78,125.79,125.61,125.71,7797.0,96.5141,96.5218,96.3837,96.4604,7797.0
2019-03-20 15:15:00,125.71,125.73,125.6,125.6,10246.0,96.4604,96.4758,96.376,96.376,10246.0
2019-03-20 15:20:00,125.64,125.86,125.64,125.86,31424.0,96.4067,96.5755,96.4067,96.5755,31424.0
2019-03-20 15:25:00,125.86,125.93,125.83,125.93,24732.0,96.5755,96.6292,96.5525,96.6292,24732.0
2019-03-20 15:30:00,125.91,125.91,125.43,125.46,86610.0,96.6139,96.6139,96.2456,96.2686,86610.0
2019-03-20 15:35:00,125.45,125.59,125.32,125.39,24951.0,96.2609,96.3684,96.1612,96.2149,24951.0
2019-03-20 15:40:00,125.37,125.55,125.35,125.48,28322.0,96.1995,96.3377,96.1842,96.2839,28322.0
2019-03-20 15:45:00,125.5,125.79,125.49,125.71,33969.0,96.2993,96.5218,96.2916,96.4604,33969.0
2019-03-20 15:50:00,125.69,125.69,125.55,125.6,42877.0,96.4451,96.4451,96.3377,96.376,42877.0
2019-03-20 15:55:00,125.6,125.86,125.51,125.75,121241.0,96.376,96.5755,96.307,96.4911,121241.0
2019-03-21 09:30:00,125.3,125.66,125.17,125.66,17379.0,96.1458,96.4221,96.0461,96.4221,17379.0
2019-03-21 09:35:00,125.61,125.9,125.45,125.65,37257.0,96.3837,96.6062,96.2609,96.4144,37257.0
2019-03-21 09:40:00,125.66,125.81,125.35,125.78,27652.0,96.4221,96.5372,96.1842,96.5141,27652.0
2019-03-21 09:45:00,125.73,126.1,125.73,126.1,16207.0,96.4758,96.7597,96.4758,96.7597,16207.0
2019-03-21 09:50:00,126.1,126.11,125.79,125.88,15097.0,96.7597,96.7674,96.5218,96.5909,15097.0
2019-03-21 09:55:00,125.87,126.0,125.85,125.9,4999.0,96.5832,96.683,96.5679,96.6062,4999.0
2019-03-21 10:00:00,125.88,125.95,125.76,125.93,9079.0,96.5909,96.6446,96.4988,96.6292,9079.0
2019-03-21 10:05:00,126.02,126.08,125.92,125.95,9389.0,96.6983,96.7443,96.6216,96.6446,9389.0
2019-03-21 10:10:00,125.95,125.96,125.78,125.8,13434.0,96.6446,96.6523,96.5141,96.5295,13434.0
2019-03-21 10:15:00,125.8,125.91,125.65,125.65,31432.0,96.5295,96.6139,96.4144,96.4144,31432.0
2019-03-21 10:20:00,125.7,125.8,125.68,125.8,28820.0,96.4528,96.5295,96.4374,96.5295,28820.0
2019-03-21 10:25:00,125.85,126.23,125.85,126.19,7293.0,96.5679,96.8594,96.5679,96.8287,7293.0
2019-03-21 10:30:00,126.18,126.2,125.95,126.03,32124.0,96.8211,96.8364,96.6446,96.706,32124.0
2019-03-21 10:35:00,126.03,126.32,126.01,126.29,33419.0,96.706,96.9285,96.6906,96.9055,33419.0
2019-03-21 10:40:00,126.28,126.37,126.24,126.34,39690.0,96.8978,96.9669,96.8671,96.9438,39690.0
2019-03-21 10:45:00,126.35,126.38,126.25,126.38,7703.0,96.9515,96.9745,96.8748,96.9745,7703.0
2019-03-21 10:50:00,126.39,126.41,126.27,126.27,6221.0,96.9822,96.9976,96.8901,96.8901,6221.0
2019-03-21 10:55:00,126.27,126.33,126.25,126.3,18209.0,96.8901,96.9362,96.8748,96.9132,18209.0
2019-03-21 11:00:00,126.32,126.49,126.28,126.44,37363.0,96.9285,97.0589,96.8978,97.0206,37363.0
2019-03-21 11:05:00,126.46,126.67,126.43,126.53,33077.0,97.0359,97.1971,97.0129,97.0896,33077.0
2019-03-21 11:10:00,126.52,126.7,126.51,126.7,33993.0,97.082,97.2201,97.0743,97.2201,33993.0
2019-03-21 11:15:00,126.71,126.85,126.69,126.76,22127.0,97.2278,97.3352,97.2124,97.2661,22127.0
2019-03-21 11:20:00,126.75,126.84,126.72,126.75,63651.0,97.2584,97.3275,97.2354,97.2584,63651.0
2019-03-21 11:25:00,126.75,126.83,126.73,126.75,15968.0,97.2584,97.3198,97.2431,97.2584,15968.0
2019-03-21 11:30:00,126.76,126.9,126.75,126.81,10100.0,97.2661,97.3735,97.2584,97.3045,10100.0
2019-03-21 11:35:00,126.77,126.92,126.77,126.79,8940.0,97.2738,97.3889,97.2738,97.2891,8940.0
2019-03-21 11:40:00,126.78,126.96,126.75,126.86,6005.0,97.2815,97.4196,97.2584,97.3429,6005.0
2019-03-21 11:45:00,126.84,126.85,126.75,126.78,14542.0,97.3275,97.3352,97.2584,97.2815,14542.0
2019-03-21 11:50:00,126.79,126.86,126.75,126.81,21769.0,97.2891,97.3429,97.2584,97.3045,21769.0
2019-03-21 11:55:00,126.78,127.13,126.78,127.12,33087.0,97.2815,97.55,97.2815,97.5424,33087.0
2019-03-21 12:00:00,127.13,127.13,126.86,126.87,12721.0,97.55,97.55,97.3429,97.3505,12721.0
2019-03-21 12:05:00,126.86,126.86,126.75,126.84,19331.0,97.3429,97.3429,97.2584,97.3275,19331.0
2019-03-21 12:10:00,126.85,126.89,126.79,126.85,42467.0,97.3352,97.3659,97.2891,97.3352,42467.0
2019-03-21 12:15:00,126.87,126.95,126.79,126.82,35820.0,97.3505,97.4119,97.2891,97.3122,35820.0
2019-03-21 12:20:00,126.83,126.88,126.8,126.81,13528.0,97.3198,97.3582,97.2968,97.3045,13528.0
2019-03-21 12:25:00,126.8,126.85,126.79,126.8,70083.0,97.2968,97.3352,97.2891,97.2968,70083.0
2019-03-21 12:30:00,126.8,126.8,126.53,126.61,17511.0,97.2968,97.2968,97.0896,97.151,17511.0
2019-03-21 12:35:00,126.57,126.65,126.57,126.62,5110.0,97.1203,97.1817,97.1203,97.1587,5110.0
2019-03-21 12:40:00,126.62,126.62,126.47,126.47,18551.0,97.1587,97.1587,97.0436,97.0436,18551.0
2019-03-21 12:45:00,126.47,126.47,126.31,126.31,17779.0,97.0436,97.0436,96.9208,96.9208,17779.0
2019-03-21 12:50:00,126.31,126.52,126.31,126.52,33946.0,96.9208,97.082,96.9208,97.082,33946.0
2019-03-21 12:55:00,126.52,126.72,126.51,126.69,31035.0,97.082,97.2354,97.0743,97.2124,31035.0
2019-03-21 13:00:00,126.72,126.72,126.65,126.69,8420.0,97.2354,97.2354,97.1817,97.2124,8420.0
2019-03-21 13:05:00,126.69,126.78,126.69,126.73,7736.0,97.2124,97.2815,97.2124,97.2431,7736.0
2019-03-21 13:10:00,126.75,126.75,126.61,126.61,8022.0,97.2584,97.2584,97.151,97.151,8022.0
2019-03-21 13:15:00,126.61,126.61,126.54,126.56,12285.0,97.151,97.151,97.0973,97.1127,12285.0
2019-03-21 13:20:00,126.55,126.6,126.5,126.55,13674.0,97.105,97.1434,97.0666,97.105,13674.0
2019-03-21 13:25:00,126.57,126.6,126.5,126.54,13000.0,97.1203,97.1434,97.0666,97.0973,13000.0
2019-03-21 13:30:00,126.56,126.58,126.5,126.51,9705.0,97.1127,97.128,97.0666,97.0743,9705.0
2019-03-21 13:35:00,126.51,126.52,126.5,126.5,37322.0,97.0743,97.082,97.0666,97.0666,37322.0
2019-03-21 13:40:00,126.51,126.6,126.5,126.57,25450.0,97.0743,97.1434,97.0666,97.1203,25450.0
2019-03-21 13:45:00,126.58,126.58,126.5,126.57,23489.0,97.128,97.128,97.0666,97.1203,23489.0
2019-03-21 13:50:00,126.58,126.62,126.55,126.6,11844.0,97.128,97.1587,97.105,97.1434,11844.0
2019-03-21 13:55:00,126.58,126.59,126.5,126.55,20657.0,97.128,97.1357,97.0666,97.105,20657.0
2019-03-21 14:00:00,126.55,126.62,126.55,126.57,9920.0,97.105,97.1587,97.105,97.1203,9920.0
2019-03-21 14:05:00,126.55,126.58,126.47,126.52,20587.0,97.105,97.128,97.0436,97.082,20587.0
2019-03-21 14:10:00,126.5,126.63,126.49,126.5,27511.0,97.0666,97.1664,97.0589,97.0666,27511.0
2019-03-21 14:15:00,126.5,126.61,126.5,126.54,16312.0,97.0666,97.151,97.0666,97.0973,16312.0
2019-03-21 14:20:00,126.56,126.66,126.54,126.61,16003.0,97.1127,97.1894,97.0973,97.151,16003.0
2019-03-21 14:25:00,126.63,126.72,126.61,126.68,3572.0,97.1664,97.2354,97.151,97.2047,3572.0
2019-03-21 14:30:00,126.67,126.79,126.65,126.77,13145.0,97.1971,97.2891,97.1817,97.2738,13145.0
2019-03-21 14:35:00,126.76,126.77,126.69,126.69,21998.0,97.2661,97.2738,97.2124,97.2124,21998.0
2019-03-21 14:40:00,126.7,126.7,126.57,126.62,30172.0,97.2201,97.2201,97.1203,97.1587,30172.0
2019-03-21 14:45:00,126.63,126.75,126.6,126.75,12771.0,97.1664,97.2584,97.1434,97.2584,12771.0
2019-03-21 14:50:00,126.74,126.79,126.66,126.66,24630.0,97.2508,97.2891,97.1894,97.1894,24630.0
2019-03-21 14:55:00,126.65,126.66,126.57,126.65,23448.0,97.1817,97.1894,97.1203,97.1817,23448.0
2019-03-21 15:00:00,126.65,126.68,126.55,126.65,32910.0,97.1817,97.2047,97.105,97.1817,32910.0
2019-03-21 15:05:00,126.65,126.7,126.55,126.62,33866.0,97.1817,97.2201,97.105,97.1587,33866.0
2019-03-21 15:10:00,126.62,126.62,126.5,126.51,26521.0,97.1587,97.1587,97.0666,97.0743,26521.0
2019-03-21 15:15:00,126.52,126.61,126.5,126.59,21066.0,97.082,97.151,97.0666,97.1357,21066.0
2019-03-21 15:20:00,126.59,126.64,126.5,126.58,24610.0,97.1357,97.174,97.0666,97.128,24610.0
2019-03-21 15:25:00,126.58,126.58,126.5,126.51,29127.0,97.128,97.128,97.0666,97.0743,29127.0
2019-03-21 15:30:00,126.5,126.64,126.5,126.61,39658.0,97.0666,97.174,97.0666,97.151,39658.0
2019-03-21 15:35:00,126.61,126.65,126.53,126.55,31663.0,97.151,97.1817,97.0896,97.105,31663.0
2019-03-21 15:40:00,126.53,126.61,126.5,126.53,51877.0,97.0896,97.151,97.0666,97.0896,51877.0
2019-03-21 15:45:00,126.53,126.61,126.38,126.38,71989.0,97.0896,97.151,96.9745,96.9745,71989.0
2019-03-21 15:50:00,126.4,126.46,126.24,126.24,57548.0,96.9899,97.0359,96.8671,96.8671,57548.0
2019-03-21 15:55:00,126.25,126.45,126.24,126.43,143769.0,96.8748,97.0283,96.8671,97.0129,143769.0
2019-03-22 09:30:00,126.36,126.78,126.36,126.61,26549.0,96.9592,97.2815,96.9592,97.151,26549.0
2019-03-22 09:35:00,126.62,126.65,126.37,126.41,24220.0,97.1587,97.1817,96.9669,96.9976,24220.0
2019-03-22 09:40:00,126.48,126.79,126.48,126.62,10150.0,97.0513,97.2891,97.0513,97.1587,10150.0
2019-03-22 09:45:00,126.68,126.87,126.56,126.64,10863.0,97.2047,97.3505,97.1127,97.174,10863.0
2019-03-22 09:50:00,126.66,127.07,126.63,126.92,13130.0,97.1894,97.504,97.1664,97.3889,13130.0
2019-03-22 09:55:00,126.91,127.09,126.89,127.05,17586.0,97.3812,97.5193,97.3659,97.4886,17586.0
2019-03-22 10:00:00,127.04,127.35,127.04,127.32,17725.0,97.481,97.7188,97.481,97.6958,17725.0
2019-03-22 10:05:00,127.3,127.49,127.25,127.4,30507.0,97.6805,97.8263,97.6421,97.7572,30507.0
2019-03-22 10:10:00,127.38,127.65,127.31,127.46,25724.0,97.7419,97.949,97.6882,97.8032,25724.0
2019-03-22 10:15:00,127.48,127.68,127.44,127.56,12549.0,97.8186,97.9721,97.7879,97.88,12549.0
2019-03-22 10:20:00,127.54,127.6,127.29,127.36,11738.0,97.8646,97.9107,97.6728,97.7265,11738.0
2019-03-22 10:25:00,127.37,127.37,127.23,127.26,12119.0,97.7342,97.7342,97.6268,97.6498,12119.0
2019-03-22 10:30:00,127.26,127.39,127.23,127.37,13606.0,97.6498,97.7495,97.6268,97.7342,13606.0
2019-03-22 10:35:00,127.39,127.57,127.38,127.41,10049.0,97.7495,97.8877,97.7419,97.7649,10049.0
2019-03-22 10:40:00,127.4,127.52,127.38,127.39,13956.0,97.7572,97.8493,97.7419,97.7495,13956.0
2019-03-22 10:45:00,127.37,127.37,127.06,127.12,12096.0,97.7342,97.7342,97.4963,97.5424,12096.0
2019-03-22 10:50:00,127.11,127.34,127.01,127.34,8069.0,97.5347,97.7112,97.458,97.7112,8069.0
2019-03-22 10:55:00,127.39,127.53,127.25,127.28,15975.0,97.7495,97.857,97.6421,97.6651,15975.0
2019-03-22 11:00:00,127.26,127.29,127.17,127.29,19258.0,97.6498,97.6728,97.5807,97.6728,19258.0
2019-03-22 11:05:00,127.26,127.41,127.26,127.34,8897.0,97.6498,97.7649,97.6498,97.7112,8897.0
2019-03-22 11:10:00,127.35,127.54,127.35,127.51,7663.0,97.7188,97.8646,97.7188,97.8416,7663.0
2019-03-22 11:15:00,127.53,127.63,127.42,127.51,13014.0,97.857,97.9337,97.7726,97.8416,13014.0
2019-03-22 11:20:00,127.53,127.53,127.21,127.23,5540.0,97.857,97.857,97.6114,97.6268,5540.0
2019-03-22 11:25:00,127.19,127.38,127.17,127.28,8876.0,97.5961,97.7419,97.5807,97.6651,8876.0
2019-03-22 11:30:00,127.27,127.38,127.27,127.34,8357.0,97.6575,97.7419,97.6575,97.7112,8357.0
2019-03-22 11:35:00,127.34,127.35,127.09,127.13,9654.0,97.7112,97.7188,97.5193,97.55,9654.0
2019-03-22 11:40:00,127.11,127.12,126.94,127.02,10743.0,97.5347,97.5424,97.4042,97.4656,10743.0
2019-03-22 11:45:00,127.0,127.02,126.88,126.95,7490.0,97.4503,97.4656,97.3582,97.4119,7490.0
2019-03-22 11:50:00,126.95,126.95,126.72,126.79,9936.0,97.4119,97.4119,97.2354,97.2891,9936.0
2019-03-22 11:55:00,126.77,126.79,126.45,126.45,7653.0,97.2738,97.2891,97.0283,97.0283,7653.0
2019-03-22 12:00:00,126.48,126.66,126.48,126.6,12142.0,97.0513,97.1894,97.0513,97.1434,12142.0
2019-03-22 12:05:00,126.6,126.67,126.52,126.56,22419.0,97.1434,97.1971,97.082,97.1127,22419.0
2019-03-22 12:10:00,126.54,126.55,126.33,126.41,14245.0,97.0973,97.105,96.9362,96.9976,14245.0
2019-03-22 12:15:00,126.4,126.53,126.34,126.39,14674.0,96.9899,97.0896,96.9438,96.9822,14674.0
2019-03-22 12:20:00,126.39,126.54,126.38,126.52,14768.0,96.9822,97.0973,96.9745,97.082,14768.0
2019-03-22 12:25:00,126.53,126.53,126.25,126.36,12844.0,97.0896,97.0896,96.8748,96.9592,12844.0
2019-03-22 12:30:00,126.35,126.49,126.32,126.42,45469.0,96.9515,97.0589,96.9285,97.0052,45469.0
2019-03-22 12:35:00,126.4,126.4,126.26,126.26,13158.0,96.9899,96.9899,96.8825,96.8825,13158.0
2019-03-22 12:40:00,126.25,126.29,126.05,126.06,7987.0,96.8748,96.9055,96.7213,96.729,7987.0
2019-03-22 12:45:00,126.07,126.17,126.01,126.08,20996.0,96.7367,96.8134,96.6906,96.7443,20996.0
2019-03-22 12:50:00,126.08,126.26,126.06,126.21,8730.0,96.7443,96.8825,96.729,96.8441,8730.0
2019-03-22 12:55:00,126.19,126.24,126.13,126.22,6530.0,96.8287,96.8671,96.7827,96.8518,6530.0
2019-03-22 13:00:00,126.21,126.33,126.17,126.17,5209.0,96.8441,96.9362,96.8134,96.8134,5209.0
2019-03-22 13:05:00,126.19,126.29,126.16,126.24,6203.0,96.8287,96.9055,96.8057,96.8671,6203.0
2019-03-22 13:10:00,126.26,126.34,126.25,126.34,7764.0,96.8825,96.9438,96.8748,96.9438,7764.0
2019-03-22 13:15:00,126.32,126.35,126.13,126.15,33380.0,96.9285,96.9515,96.7827,96.7981,33380.0
2019-03-22 13:20:00,126.16,126.18,126.07,126.16,7026.0,96.8057,96.8211,96.7367,96.8057,7026.0
2019-03-22 13:25:00,126.19,126.19,126.1,126.18,8645.0,96.8287,96.8287,96.7597,96.8211,8645.0
2019-03-22 13:30:00,126.18,126.3,126.16,126.28,12734.0,96.8211,96.9132,96.8057,96.8978,12734.0
2019-03-22 13:35:00,126.34,126.4,126.31,126.39,11439.0,96.9438,96.9899,96.9208,96.9822,11439.0
2019-03-22 13:40:00,126.39,126.45,126.28,126.33,12725.0,96.9822,97.0283,96.8978,96.9362,12725.0
2019-03-22 13:45:00,126.31,126.35,126.12,126.12,20541.0,96.9208,96.9515,96.775,96.775,20541.0
2019-03-22 13:50:00,126.12,126.19,125.99,125.99,20215.0,96.775,96.8287,96.6753,96.6753,20215.0
2019-03-22 13:55:00,126.01,126.01,125.84,125.87,6393.0,96.6906,96.6906,96.5602,96.5832,6393.0
2019-03-22 14:00:00,125.87,126.05,125.87,126.05,17531.0,96.5832,96.7213,96.5832,96.7213,17531.0
2019-03-22 14:05:00,126.03,126.07,125.93,126.01,25801.0,96.706,96.7367,96.6292,96.6906,25801.0
2019-03-22 14:10:00,126.01,126.15,125.96,126.13,14484.0,96.6906,96.7981,96.6523,96.7827,14484.0
2019-03-22 14:15:00,126.16,126.17,126.04,126.09,10500.0,96.8057,96.8134,96.7136,96.752,10500.0
2019-03-22 14:20:00,126.05,126.12,125.94,126.01,15150.0,96.7213,96.775,96.6369,96.6906,15150.0
2019-03-22 14:25:00,125.98,125.98,125.83,125.87,40655.0,96.6676,96.6676,96.5525,96.5832,40655.0
2019-03-22 14:30:00,125.86,125.99,125.73,125.82,25442.0,96.5755,96.6753,96.4758,96.5448,25442.0
2019-03-22 14:35:00,125.82,125.85,125.72,125.74,31682.0,96.5448,96.5679,96.4681,96.4835,31682.0
2019-03-22 14:40:00,125.73,125.81,125.69,125.77,34059.0,96.4758,96.5372,96.4451,96.5065,34059.0
2019-03-22 14:45:00,125.77,126.19,125.77,126.11,42957.0,96.5065,96.8287,96.5065,96.7674,42957.0
2019-03-22 14:50:00,126.12,126.3,126.12,126.13,10280.0,96.775,96.9132,96.775,96.7827,10280.0
2019-03-22 14:55:00,126.16,126.17,126.09,126.17,7257.0,96.8057,96.8134,96.752,96.8134,7257.0
2019-03-22 15:00:00,126.2,126.21,126.07,126.13,8564.0,96.8364,96.8441,96.7367,96.7827,8564.0
2019-03-22 15:05:00,126.11,126.15,126.04,126.05,14721.0,96.7674,96.7981,96.7136,96.7213,14721.0
2019-03-22 15:10:00,126.05,126.08,125.93,125.96,6156.0,96.7213,96.7443,96.6292,96.6523,6156.0
2019-03-22 15:15:00,125.95,126.03,125.93,126.03,14671.0,96.6446,96.706,96.6292,96.706,14671.0
2019-03-22 15:20:00,126.1,126.2,126.09,126.18,22626.0,96.7597,96.8364,96.752,96.8211,22626.0
2019-03-22 15:25:00,126.22,126.22,126.0,126.02,10747.0,96.8518,96.8518,96.683,96.6983,10747.0
2019-03-22 15:30:00,126.01,126.01,125.74,125.77,13549.0,96.6906,96.6906,96.4835,96.5065,13549.0
2019-03-22 15:35:00,125.77,125.9,125.74,125.8,33878.0,96.5065,96.6062,96.4835,96.5295,33878.0
2019-03-22 15:40:00,125.8,125.85,125.71,125.77,21770.0,96.5295,96.5679,96.4604,96.5065,21770.0
2019-03-22 15:45:00,125.77,125.94,125.77,125.91,27912.0,96.5065,96.6369,96.5065,96.6139,27912.0
2019-03-22 15:50:00,125.91,125.95,125.81,125.85,29571.0,96.6139,96.6446,96.5372,96.5679,29571.0
2019-03-22 15:55:00,125.85,125.92,125.49,125.49,133226.0,96.5679,96.6216,96.2916,96.2916,133226.0
2019-03-25 09:30:00,125.58,125.58,125.11,125.14,21324.0,96.3607,96.3607,96.0,96.0231,21324.0
2019-03-25 09:35:00,125.17,125.97,125.17,125.76,8125.0,96.0461,96.6599,96.0461,96.4988,8125.0
2019-03-25 09:40:00,125.6,125.86,125.54,125.64,6095.0,96.376,96.5755,96.33,96.4067,6095.0
2019-03-25 09:45:00,125.62,125.65,125.36,125.52,11501.0,96.3914,96.4144,96.1919,96.3146,11501.0
2019-03-25 09:50:00,125.6,125.6,125.16,125.4,17628.0,96.376,96.376,96.0384,96.2226,17628.0
2019-03-25 09:55:00,125.42,125.48,125.34,125.42,8951.0,96.2379,96.2839,96.1765,96.2379,8951.0
2019-03-25 10:00:00,125.43,125.48,125.23,125.31,20381.0,96.2456,96.2839,96.0921,96.1535,20381.0
2019-03-25 10:05:00,125.36,125.4,125.29,125.37,7605.0,96.1919,96.2226,96.1382,96.1995,7605.0
2019-03-25 10:10:00,125.33,125.4,125.26,125.26,7648.0,96.1688,96.2226,96.1151,96.1151,7648.0
2019-03-25 10:15:00,125.27,125.37,125.22,125.28,6015.0,96.1228,96.1995,96.0844,96.1305,6015.0
2019-03-25 10:20:00,125.23,125.26,125.06,125.12,4467.0,96.0921,96.1151,95.9617,96.0077,4467.0
2019-03-25 10:25:00,125.14,125.19,125.09,125.19,4302.0,96.0231,96.0614,95.9847,96.0614,4302.0
2019-03-25 10:30:00,125.2,125.43,125.2,125.42,10901.0,96.0691,96.2456,96.0691,96.2379,10901.0
2019-03-25 10:35:00,125.42,125.43,125.31,125.32,6938.0,96.2379,96.2456,96.1535,96.1612,6938.0
2019-03-25 10:40:00,125.32,125.43,125.31,125.43,15493.0,96.1612,96.2456,96.1535,96.2456,15493.0
2019-03-25 10:45:00,125.47,125.53,125.37,125.48,37883.0,96.2763,96.3223,96.1995,96.2839,37883.0
2019-03-25 10:50:00,125.51,125.81,125.5,125.69,19934.0,96.307,96.5372,96.2993,96.4451,19934.0
2019-03-25 10:55:00,125.67,125.78,125.61,125.7,16818.0,96.4297,96.5141,96.3837,96.4528,16818.0
2019-03-25 11:00:00,125.68,125.78,125.66,125.69,11854.0,96.4374,96.5141,96.4221,96.4451,11854.0
2019-03-25 11:05:00,125.66,125.84,125.59,125.59,32657.0,96.4221,96.5602,96.3684,96.3684,32657.0
2019-03-25 11:10:00,125.62,125.64,125.46,125.55,25710.0,96.3914,96.4067,96.2686,96.3377,25710.0
2019-03-25 11:15:00,125.55,125.7,125.5,125.69,36621.0,96.3377,96.4528,96.2993,96.4451,36621.0
2019-03-25 11:20:00,125.69,125.69,125.51,125.52,22004.0,96.4451,96.4451,96.307,96.3146,22004.0
2019-03-25 11:25:00,125.53,125.7,125.52,125.66,11595.0,96.3223,96.4528,96.3146,96.4221,11595.0
2019-03-25 11:30:00,125.67,125.7,125.61,125.66,36034.0,96.4297,96.4528,96.3837,96.4221,36034.0
2019-03-25 11:35:00,125.67,125.77,125.63,125.63,76777.0,96.4297,96.5065,96.399,96.399,76777.0
2019-03-25 11:40:00,125.65,125.69,125.36,125.41,54154.0,96.4144,96.4451,96.1919,96.2302,54154.0
2019-03-25 11:45:00,125.41,125.48,125.3,125.33,8397.0,96.2302,96.2839,96.1458,96.1688,8397.0
2019-03-25 11:50:00,125.31,125.39,125.27,125.32,10791.0,96.1535,96.2149,96.1228,96.1612,10791.0
2019-03-25 11:55:00,125.29,125.3,125.18,125.22,9593.0,96.1382,96.1458,96.0537,96.0844,9593.0
2019-03-25 12:00:00,125.2,125.34,125.16,125.34,14549.0,96.0691,96.1765,96.0384,96.1765,14549.0
2019-03-25 12:05:00,125.32,125.51,125.32,125.41,14454.0,96.1612,96.307,96.1612,96.2302,14454.0
2019-03-25 12:10:00,125.4,125.55,125.37,125.55,10402.0,96.2226,96.3377,96.1995,96.3377,10402.0
2019-03-25 12:15:00,125.54,125.6,125.46,125.6,7211.0,96.33,96.376,96.2686,96.376,7211.0
2019-03-25 12:20:00,125.62,125.69,125.59,125.66,5938.0,96.3914,96.4451,96.3684,96.4221,5938.0
2019-03-25 12:25:00,125.68,125.72,125.65,125.68,11672.0,96.4374,96.4681,96.4144,96.4374,11672.0
2019-03-25 12:30:00,125.68,125.72,125.57,125.6,7825.0,96.4374,96.4681,96.353,96.376,7825.0
2019-03-25 12:35:00,125.58,125.63,125.52,125.58,18336.0,96.3607,96.399,96.3146,96.3607,18336.0
2019-03-25 12:40:00,125.61,125.61,125.51,125.56,16000.0,96.3837,96.3837,96.307,96.3453,16000.0
2019-03-25 12:45:00,125.56,125.7,125.54,125.69,4169.0,96.3453,96.4528,96.33,96.4451,4169.0
2019-03-25 12:50:00,125.67,125.72,125.63,125.72,2500.0,96.4297,96.4681,96.399,96.4681,2500.0
2019-03-25 12:55:00,125.73,125.88,125.73,125.82,9756.0,96.4758,96.5909,96.4758,96.5448,9756.0
2019-03-25 13:00:00,125.83,125.83,125.64,125.68,13911.0,96.5525,96.5525,96.4067,96.4374,13911.0
2019-03-25 13:05:00,125.67,125.76,125.65,125.68,11622.0,96.4297,96.4988,96.4144,96.4374,11622.0
2019-03-25 13:10:00,125.69,125.72,125.64,125.68,22041.0,96.4451,96.4681,96.4067,96.4374,22041.0
2019-03-25 13:15:00,125.68,125.7,125.64,125.66,10485.0,96.4374,96.4528,96.4067,96.4221,10485.0
2019-03-25 13:20:00,125.65,125.67,125.57,125.58,8092.0,96.4144,96.4297,96.353,96.3607,8092.0
2019-03-25 13:25:00,125.61,125.61,125.52,125.55,18697.0,96.3837,96.3837,96.3146,96.3377,18697.0
2019-03-25 13:30:00,125.51,125.53,125.41,125.44,7068.0,96.307,96.3223,96.2302,96.2533,7068.0
2019-03-25 13:35:00,125.47,125.51,125.44,125.47,3703.0,96.2763,96.307,96.2533,96.2763,3703.0
2019-03-25 13:40:00,125.45,125.54,125.45,125.5,8063.0,96.2609,96.33,96.2609,96.2993,8063.0
2019-03-25 13:45:00,125.51,125.53,125.46,125.53,12557.0,96.307,96.3223,96.2686,96.3223,12557.0
2019-03-25 13:50:00,125.52,125.59,125.52,125.58,4251.0,96.3146,96.3684,96.3146,96.3607,4251.0
2019-03-25 13:55:00,125.58,125.59,125.5,125.59,4994.0,96.3607,96.3684,96.2993,96.3684,4994.0
2019-03-25 14:00:00,125.59,125.8,125.59,125.78,7182.0,96.3684,96.5295,96.3684,96.5141,7182.0
2019-03-25 14:05:00,125.77,125.77,125.5,125.71,159870.0,96.5065,96.5065,96.2993,96.4604,159870.0
2019-03-25 14:10:00,125.7,125.78,125.68,125.78,22626.0,96.4528,96.5141,96.4374,96.5141,22626.0
2019-03-25 14:15:00,125.77,125.84,125.55,125.65,22545.0,96.5065,96.5602,96.3377,96.4144,22545.0
2019-03-25 14:20:00,125.62,125.64,125.48,125.48,41558.0,96.3914,96.4067,96.2839,96.2839,41558.0
2019-03-25 14:25:00,125.49,125.59,125.48,125.57,11975.0,96.2916,96.3684,96.2839,96.353,11975.0
2019-03-25 14:30:00,125.56,125.6,125.42,125.48,17257.0,96.3453,96.376,96.2379,96.2839,17257.0
2019-03-25 14:35:00,125.47,125.66,125.45,125.64,7243.0,96.2763,96.4221,96.2609,96.4067,7243.0
2019-03-25 14:40:00,125.62,125.72,125.62,125.69,11859.0,96.3914,96.4681,96.3914,96.4451,11859.0
2019-03-25 14:45:00,125.7,125.77,125.61,125.63,18114.0,96.4528,96.5065,96.3837,96.399,18114.0
2019-03-25 14:50:00,125.66,125.69,125.5,125.65,153990.0,96.4221,96.4451,96.2993,96.4144,153990.0
2019-03-25 14:55:00,125.65,125.82,125.63,125.78,10151.0,96.4144,96.5448,96.399,96.5141,10151.0
2019-03-25 15:00:00,125.81,125.85,125.56,125.61,20186.0,96.5372,96.5679,96.3453,96.3837,20186.0
2019-03-25 15:05:00,125.57,125.63,125.55,125.62,7470.0,96.353,96.399,96.3377,96.3914,7470.0
2019-03-25 15:10:00,125.6,125.81,125.59,125.76,9954.0,96.376,96.5372,96.3684,96.4988,9954.0
2019-03-25 15:15:00,125.76,125.76,125.6,125.69,10575.0,96.4988,96.4988,96.376,96.4451,10575.0
2019-03-25 15:20:00,125.71,125.76,125.66,125.73,15087.0,96.4604,96.4988,96.4221,96.4758,15087.0
2019-03-25 15:25:00,125.74,125.78,125.6,125.61,12777.0,96.4835,96.5141,96.376,96.3837,12777.0
2019-03-25 15:30:00,125.62,125.66,125.54,125.54,11708.0,96.3914,96.4221,96.33,96.33,11708.0
2019-03-25 15:35:00,125.55,125.63,125.47,125.47,12292.0,96.3377,96.399,96.2763,96.2763,12292.0
2019-03-25 15:40:00,125.51,125.55,125.48,125.55,13502.0,96.307,96.3377,96.2839,96.3377,13502.0
2019-03-25 15:45:00,125.54,125.56,125.43,125.44,27954.0,96.33,96.3453,96.2456,96.2533,27954.0
2019-03-25 15:50:00,125.45,125.53,125.37,125.49,30879.0,96.2609,96.3223,96.1995,96.2916,30879.0
2019-03-25 15:55:00,125.5,125.51,125.24,125.28,164239.0,96.2993,96.307,96.0998,96.1305,164239.0
2019-03-26 09:30:00,125.67,126.9,125.3,125.59,19576.0,96.4297,97.3735,96.1458,96.3684,19576.0
2019-03-26 09:35:00,125.55,125.7,125.31,125.34,6892.0,96.3377,96.4528,96.1535,96.1765,6892.0
2019-03-26 09:40:00,125.39,125.44,125.06,125.12,31450.0,96.2149,96.2533,95.9617,96.0077,31450.0
2019-03-26 09:45:00,125.11,125.4,125.08,125.32,26891.0,96.0,96.2226,95.977,96.1612,26891.0
2019-03-26 09:50:00,125.32,125.82,125.31,125.6,20996.0,96.1612,96.5448,96.1535,96.376,20996.0
2019-03-26 09:55:00,125.61,125.61,125.37,125.42,11610.0,96.3837,96.3837,96.1995,96.2379,11610.0
2019-03-26 10:00:00,125.43,125.79,125.38,125.61,8550.0,96.2456,96.5218,96.2072,96.3837,8550.0
2019-03-26 10:05:00,125.63,125.64,125.41,125.48,18249.0,96.399,96.4067,96.2302,96.2839,18249.0
2019-03-26 10:10:00,125.42,125.5,125.4,125.4,9274.0,96.2379,96.2993,96.2226,96.2226,9274.0
2019-03-26 10:15:00,125.44,125.47,125.33,125.35,8483.0,96.2533,96.2763,96.1688,96.1842,8483.0
2019-03-26 10:20:00,125.33,125.4,125.28,125.39,16538.0,96.1688,96.2226,96.1305,96.2149,16538.0
2019-03-26 10:25:00,125.38,125.5,125.38,125.46,7350.0,96.2072,96.2993,96.2072,96.2686,7350.0
2019-03-26 10:30:00,125.48,125.5,125.43,125.48,11050.0,96.2839,96.2993,96.2456,96.2839,11050.0
2019-03-26 10:35:00,125.48,125.52,125.44,125.47,13271.0,96.2839,96.3146,96.2533,96.2763,13271.0
2019-03-26 10:40:00,125.48,125.5,125.3,125.34,9351.0,96.2839,96.2993,96.1458,96.1765,9351.0
2019-03-26 10:45:00,125.32,125.4,125.25,125.3,8785.0,96.1612,96.2226,96.1075,96.1458,8785.0
2019-03-26 10:50:00,125.27,125.44,125.26,125.41,3695.0,96.1228,96.2533,96.1151,96.2302,3695.0
2019-03-26 10:55:00,125.41,125.51,125.39,125.45,5857.0,96.2302,96.307,96.2149,96.2609,5857.0
2019-03-26 11:00:00,125.47,125.63,125.47,125.57,11167.0,96.2763,96.399,96.2763,96.353,11167.0
2019-03-26 11:05:00,125.59,125.62,125.53,125.62,7197.0,96.3684,96.3914,96.3223,96.3914,7197.0
2019-03-26 11:10:00,125.58,125.63,125.49,125.5,14356.0,96.3607,96.399,96.2916,96.2993,14356.0
2019-03-26 11:15:00,125.49,125.57,125.47,125.52,20663.0,96.2916,96.353,96.2763,96.3146,20663.0
2019-03-26 11:20:00,125.55,125.64,125.54,125.56,6660.0,96.3377,96.4067,96.33,96.3453,6660.0
2019-03-26 11:25:00,125.56,125.62,125.51,125.59,8441.0,96.3453,96.3914,96.307,96.3684,8441.0
2019-03-26 11:30:00,125.62,125.7,125.6,125.69,4703.0,96.3914,96.4528,96.376,96.4451,4703.0
2019-03-26 11:35:00,125.71,125.71,125.65,125.69,6503.0,96.4604,96.4604,96.4144,96.4451,6503.0
2019-03-26 11:40:00,125.66,125.66,125.59,125.65,5338.0,96.4221,96.4221,96.3684,96.4144,5338.0
2019-03-26 11:45:00,125.63,125.66,125.58,125.6,5900.0,96.399,96.4221,96.3607,96.376,5900.0
2019-03-26 11:50:00,125.6,125.62,125.46,125.47,4863.0,96.376,96.3914,96.2686,96.2763,4863.0
2019-03-26 11:55:00,125.45,125.48,125.29,125.35,8330.0,96.2609,96.2839,96.1382,96.1842,8330.0
2019-03-26 12:00:00,125.36,125.44,125.32,125.44,4567.0,96.1919,96.2533,96.1612,96.2533,4567.0
2019-03-26 12:05:00,125.43,125.47,125.38,125.39,6463.0,96.2456,96.2763,96.2072,96.2149,6463.0
2019-03-26 12:10:00,125.4,125.42,125.34,125.39,6249.0,96.2226,96.2379,96.1765,96.2149,6249.0
2019-03-26 12:15:00,125.41,125.45,125.4,125.43,2901.0,96.2302,96.2609,96.2226,96.2456,2901.0
2019-03-26 12:20:00,125.45,125.45,125.3,125.34,3754.0,96.2609,96.2609,96.1458,96.1765,3754.0
2019-03-26 12:25:00,125.35,125.4,125.32,125.38,5062.0,96.1842,96.2226,96.1612,96.2072,5062.0
2019-03-26 12:30:00,125.4,125.5,125.4,125.46,7384.0,96.2226,96.2993,96.2226,96.2686,7384.0
2019-03-26 12:35:00,125.47,125.47,125.42,125.43,3300.0,96.2763,96.2763,96.2379,96.2456,3300.0
2019-03-26 12:40:00,125.42,125.42,125.33,125.38,5612.0,96.2379,96.2379,96.1688,96.2072,5612.0
2019-03-26 12:45:00,125.39,125.39,125.26,125.26,6117.0,96.2149,96.2149,96.1151,96.1151,6117.0
2019-03-26 12:50:00,125.3,125.3,125.24,125.27,7389.0,96.1458,96.1458,96.0998,96.1228,7389.0
2019-03-26 12:55:00,125.26,125.26,125.15,125.15,12744.0,96.1151,96.1151,96.0307,96.0307,12744.0
2019-03-26 13:00:00,125.16,125.17,125.13,125.15,32931.0,96.0384,96.0461,96.0154,96.0307,32931.0
2019-03-26 13:05:00,125.15,125.17,125.13,125.15,14110.0,96.0307,96.0461,96.0154,96.0307,14110.0
2019-03-26 13:10:00,125.13,125.15,125.07,125.09,7171.0,96.0154,96.0307,95.9693,95.9847,7171.0
2019-03-26 13:15:00,125.09,125.13,125.04,125.12,4164.0,95.9847,96.0154,95.9463,96.0077,4164.0
2019-03-26 13:20:00,125.11,125.13,125.04,125.09,7151.0,96.0,96.0154,95.9463,95.9847,7151.0
2019-03-26 13:25:00,125.08,125.08,124.91,124.94,10996.0,95.977,95.977,95.8466,95.8696,10996.0
2019-03-26 13:30:00,124.92,125.05,124.92,125.05,5705.0,95.8542,95.954,95.8542,95.954,5705.0
2019-03-26 13:35:00,125.06,125.06,124.98,125.02,4428.0,95.9617,95.9617,95.9003,95.931,4428.0
2019-03-26 13:40:00,125.02,125.09,125.01,125.02,8042.0,95.931,95.9847,95.9233,95.931,8042.0
2019-03-26 13:45:00,125.03,125.04,124.99,124.99,5066.0,95.9386,95.9463,95.908,95.908,5066.0
2019-03-26 13:50:00,125.01,125.06,124.98,125.04,5070.0,95.9233,95.9617,95.9003,95.9463,5070.0
2019-03-26 13:55:00,125.04,125.08,124.99,125.02,7215.0,95.9463,95.977,95.908,95.931,7215.0
2019-03-26 14:00:00,125.01,125.1,124.99,125.04,7447.0,95.9233,95.9924,95.908,95.9463,7447.0
2019-03-26 14:05:00,125.03,125.09,124.99,125.02,7315.0,95.9386,95.9847,95.908,95.931,7315.0
2019-03-26 14:10:00,125.01,125.04,124.95,125.02,8501.0,95.9233,95.9463,95.8773,95.931,8501.0
2019-03-26 14:15:00,124.99,125.04,124.99,125.02,7970.0,95.908,95.9463,95.908,95.931,7970.0
2019-03-26 14:20:00,125.01,125.01,124.93,124.98,5856.0,95.9233,95.9233,95.8619,95.9003,5856.0
2019-03-26 14:25:00,124.99,125.15,124.99,125.1,7478.0,95.908,96.0307,95.908,95.9924,7478.0
2019-03-26 14:30:00,125.09,125.11,125.03,125.1,4345.0,95.9847,96.0,95.9386,95.9924,4345.0
2019-03-26 14:35:00,125.12,125.28,125.11,125.25,5547.0,96.0077,96.1305,96.0,96.1075,5547.0
2019-03-26 14:40:00,125.26,125.33,125.24,125.28,5497.0,96.1151,96.1688,96.0998,96.1305,5497.0
2019-03-26 14:45:00,125.28,125.34,125.25,125.3,5621.0,96.1305,96.1765,96.1075,96.1458,5621.0
2019-03-26 14:50:00,125.27,125.3,125.01,125.03,20022.0,96.1228,96.1458,95.9233,95.9386,20022.0
2019-03-26 14:55:00,125.01,125.14,124.99,125.14,24368.0,95.9233,96.0231,95.908,96.0231,24368.0
2019-03-26 15:00:00,125.16,125.29,125.13,125.19,8257.0,96.0384,96.1382,96.0154,96.0614,8257.0
2019-03-26 15:05:00,125.19,125.21,125.15,125.16,20813.0,96.0614,96.0768,96.0307,96.0384,20813.0
2019-03-26 15:10:00,125.17,125.28,125.14,125.25,6877.0,96.0461,96.1305,96.0231,96.1075,6877.0
2019-03-26 15:15:00,125.27,125.28,125.14,125.14,6538.0,96.1228,96.1305,96.0231,96.0231,6538.0
2019-03-26 15:20:00,125.15,125.24,125.11,125.11,23037.0,96.0307,96.0998,96.0,96.0,23037.0
2019-03-26 15:25:00,125.1,125.1,124.77,124.84,70465.0,95.9924,95.9924,95.7391,95.7929,70465.0
2019-03-26 15:30:00,124.87,124.94,124.73,124.76,35694.0,95.8159,95.8696,95.7085,95.7315,35694.0
2019-03-26 15:35:00,124.79,125.16,124.78,125.14,32299.0,95.7545,96.0384,95.7468,96.0231,32299.0
2019-03-26 15:40:00,125.13,125.22,125.09,125.22,25239.0,96.0154,96.0844,95.9847,96.0844,25239.0
2019-03-26 15:45:00,125.22,125.29,125.15,125.28,27941.0,96.0844,96.1382,96.0307,96.1305,27941.0
2019-03-26 15:50:00,125.29,125.38,125.24,125.38,31758.0,96.1382,96.2072,96.0998,96.2072,31758.0
2019-03-26 15:55:00,125.38,125.56,125.27,125.54,117966.0,96.2072,96.3453,96.1228,96.33,117966.0
2019-03-27 09:30:00,125.47,125.8,125.36,125.66,13278.0,96.2763,96.5295,96.1919,96.4221,13278.0
2019-03-27 09:35:00,125.6,125.68,125.19,125.55,9823.0,96.376,96.4374,96.0614,96.3377,9823.0
2019-03-27 09:40:00,125.55,125.55,125.29,125.43,4606.0,96.3377,96.3377,96.1382,96.2456,4606.0
2019-03-27 09:45:00,125.44,125.78,125.36,125.76,10939.0,96.2533,96.5141,96.1919,96.4988,10939.0
2019-03-27 09:50:00,125.79,125.96,125.72,125.72,4468.0,96.5218,96.6523,96.4681,96.4681,4468.0
2019-03-27 09:55:00,125.78,125.85,125.65,125.75,48255.0,96.5141,96.5679,96.4144,96.4911,48255.0
2019-03-27 10:00:00,125.81,126.06,125.74,125.97,7001.0,96.5372,96.729,96.4835,96.6599,7001.0
2019-03-27 10:05:00,125.94,125.94,125.82,125.83,2930.0,96.6369,96.6369,96.5448,96.5525,2930.0
2019-03-27 10:10:00,125.87,125.87,125.74,125.79,3198.0,96.5832,96.5832,96.4835,96.5218,3198.0
2019-03-27 10:15:00,125.87,125.98,125.78,125.98,2410.0,96.5832,96.6676,96.5141,96.6676,2410.0
2019-03-27 10:20:00,125.97,126.04,125.93,125.97,3410.0,96.6599,96.7136,96.6292,96.6599,3410.0
2019-03-27 10:25:00,125.94,126.03,125.94,125.96,6108.0,96.6369,96.706,96.6369,96.6523,6108.0
2019-03-27 10:30:00,125.92,126.02,125.92,125.99,5624.0,96.6216,96.6983,96.6216,96.6753,5624.0
2019-03-27 10:35:00,125.98,126.01,125.86,125.86,6962.0,96.6676,96.6906,96.5755,96.5755,6962.0
2019-03-27 10:40:00,125.81,125.88,125.6,125.61,6960.0,96.5372,96.5909,96.376,96.3837,6960.0
2019-03-27 10:45:00,125.56,125.57,125.39,125.48,13075.0,96.3453,96.353,96.2149,96.2839,13075.0
2019-03-27 10:50:00,125.41,125.41,125.21,125.34,4667.0,96.2302,96.2302,96.0768,96.1765,4667.0
2019-03-27 10:55:00,125.35,125.38,125.19,125.25,6097.0,96.1842,96.2072,96.0614,96.1075,6097.0
2019-03-27 11:00:00,125.28,125.39,125.24,125.39,4563.0,96.1305,96.2149,96.0998,96.2149,4563.0
2019-03-27 11:05:00,125.41,125.44,125.29,125.34,5203.0,96.2302,96.2533,96.1382,96.1765,5203.0
2019-03-27 11:10:00,125.36,125.42,125.13,125.13,8105.0,96.1919,96.2379,96.0154,96.0154,8105.0
2019-03-27 11:15:00,125.14,125.18,124.99,125.0,7184.0,96.0231,96.0537,95.908,95.9156,7184.0
2019-03-27 11:20:00,124.99,125.1,124.99,125.03,6760.0,95.908,95.9924,95.908,95.9386,6760.0
2019-03-27 11:25:00,125.06,125.13,124.93,124.93,7720.0,95.9617,96.0154,95.8619,95.8619,7720.0
2019-03-27 11:30:00,124.92,124.94,124.59,124.59,7395.0,95.8542,95.8696,95.601,95.601,7395.0
2019-03-27 11:35:00,124.56,124.83,124.53,124.83,7064.0,95.578,95.7852,95.555,95.7852,7064.0
2019-03-27 11:40:00,124.85,124.89,124.77,124.84,11761.0,95.8005,95.8312,95.7391,95.7929,11761.0
2019-03-27 11:45:00,124.85,125.02,124.84,124.86,21413.0,95.8005,95.931,95.7929,95.8082,21413.0
2019-03-27 11:50:00,124.89,124.92,124.78,124.8,3824.0,95.8312,95.8542,95.7468,95.7622,3824.0
2019-03-27 11:55:00,124.81,125.04,124.77,125.04,2412.0,95.7698,95.9463,95.7391,95.9463,2412.0
2019-03-27 12:00:00,125.07,125.07,124.9,125.0,4080.0,95.9693,95.9693,95.8389,95.9156,4080.0
2019-03-27 12:05:00,125.01,125.05,124.99,124.99,2654.0,95.9233,95.954,95.908,95.908,2654.0
2019-03-27 12:10:00,125.03,125.13,124.98,125.07,8894.0,95.9386,96.0154,95.9003,95.9693,8894.0
2019-03-27 12:15:00,125.05,125.07,124.97,125.06,18294.0,95.954,95.9693,95.8926,95.9617,18294.0
2019-03-27 12:20:00,125.03,125.11,125.03,125.06,3961.0,95.9386,96.0,95.9386,95.9617,3961.0
2019-03-27 12:25:00,125.02,125.03,124.91,124.94,2945.0,95.931,95.9386,95.8466,95.8696,2945.0
2019-03-27 12:30:00,124.95,125.03,124.95,124.98,7969.0,95.8773,95.9386,95.8773,95.9003,7969.0
2019-03-27 12:35:00,124.96,125.11,124.96,125.11,12092.0,95.8849,96.0,95.8849,96.0,12092.0
2019-03-27 12:40:00,125.15,125.17,125.11,125.17,3912.0,96.0307,96.0461,96.0,96.0461,3912.0
2019-03-27 12:45:00,125.16,125.27,125.16,125.27,3890.0,96.0384,96.1228,96.0384,96.1228,3890.0
2019-03-27 12:50:00,125.25,125.36,125.24,125.35,3478.0,96.1075,96.1919,96.0998,96.1842,3478.0
2019-03-27 12:55:00,125.4,125.4,125.33,125.33,3838.0,96.2226,96.2226,96.1688,96.1688,3838.0
2019-03-27 13:00:00,125.33,125.33,125.2,125.21,1700.0,96.1688,96.1688,96.0691,96.0768,1700.0
2019-03-27 13:05:00,125.22,125.25,125.19,125.2,1973.0,96.0844,96.1075,96.0614,96.0691,1973.0
2019-03-27 13:10:00,125.19,125.29,125.15,125.23,11490.0,96.0614,96.1382,96.0307,96.0921,11490.0
2019-03-27 13:15:00,125.25,125.3,125.23,125.3,4778.0,96.1075,96.1458,96.0921,96.1458,4778.0
2019-03-27 13:20:00,125.3,125.41,125.3,125.38,2914.0,96.1458,96.2302,96.1458,96.2072,2914.0
2019-03-27 13:25:00,125.4,125.47,125.33,125.35,3827.0,96.2226,96.2763,96.1688,96.1842,3827.0
2019-03-27 13:30:00,125.35,125.41,125.28,125.31,3506.0,96.1842,96.2302,96.1305,96.1535,3506.0
2019-03-27 13:35:00,125.3,125.37,125.29,125.34,3500.0,96.1458,96.1995,96.1382,96.1765,3500.0
2019-03-27 13:40:00,125.33,125.6,125.32,125.46,21555.0,96.1688,96.376,96.1612,96.2686,21555.0
2019-03-27 13:45:00,125.48,125.62,125.47,125.61,44812.0,96.2839,96.3914,96.2763,96.3837,44812.0
2019-03-27 13:50:00,125.65,125.7,125.6,125.67,9029.0,96.4144,96.4528,96.376,96.4297,9029.0
2019-03-27 13:55:00,125.69,125.75,125.65,125.66,11436.0,96.4451,96.4911,96.4144,96.4221,11436.0
2019-03-27 14:00:00,125.66,125.66,125.57,125.59,11296.0,96.4221,96.4221,96.353,96.3684,11296.0
2019-03-27 14:05:00,125.63,125.66,125.58,125.66,17532.0,96.399,96.4221,96.3607,96.4221,17532.0
2019-03-27 14:10:00,125.65,125.82,125.64,125.79,11941.0,96.4144,96.5448,96.4067,96.5218,11941.0
2019-03-27 14:15:00,125.76,125.9,125.76,125.85,12417.0,96.4988,96.6062,96.4988,96.5679,12417.0
2019-03-27 14:20:00,125.83,125.86,125.78,125.84,11538.0,96.5525,96.5755,96.5141,96.5602,11538.0
2019-03-27 14:25:00,125.79,125.94,125.78,125.89,19456.0,96.5218,96.6369,96.5141,96.5985,19456.0
2019-03-27 14:30:00,125.9,125.92,125.84,125.84,16947.0,96.6062,96.6216,96.5602,96.5602,16947.0
2019-03-27 14:35:00,125.84,125.86,125.59,125.59,26983.0,96.5602,96.5755,96.3684,96.3684,26983.0
2019-03-27 14:40:00,125.6,125.73,125.51,125.73,43087.0,96.376,96.4758,96.307,96.4758,43087.0
2019-03-27 14:45:00,125.71,125.75,125.63,125.72,30339.0,96.4604,96.4911,96.399,96.4681,30339.0
2019-03-27 14:50:00,125.71,125.85,125.71,125.76,15400.0,96.4604,96.5679,96.4604,96.4988,15400.0
2019-03-27 14:55:00,125.78,125.88,125.78,125.84,9752.0,96.5141,96.5909,96.5141,96.5602,9752.0
2019-03-27 15:00:00,125.85,125.86,125.77,125.86,15928.0,96.5679,96.5755,96.5065,96.5755,15928.0
2019-03-27 15:05:00,125.84,125.89,125.77,125.84,10261.0,96.5602,96.5985,96.5065,96.5602,10261.0
2019-03-27 15:10:00,125.84,125.91,125.82,125.83,7914.0,96.5602,96.6139,96.5448,96.5525,7914.0
2019-03-27 15:15:00,125.83,125.94,125.8,125.94,6904.0,96.5525,96.6369,96.5295,96.6369,6904.0
2019-03-27 15:20:00,125.95,125.99,125.89,125.94,7268.0,96.6446,96.6753,96.5985,96.6369,7268.0
2019-03-27 15:25:00,125.93,126.04,125.93,126.03,8500.0,96.6292,96.7136,96.6292,96.706,8500.0
2019-03-27 15:30:00,126.01,126.17,126.01,126.14,20299.0,96.6906,96.8134,96.6906,96.7904,20299.0
2019-03-27 15:35:00,126.15,126.16,126.05,126.1,20085.0,96.7981,96.8057,96.7213,96.7597,20085.0
2019-03-27 15:40:00,126.1,126.3,126.09,126.21,50944.0,96.7597,96.9132,96.752,96.8441,50944.0
2019-03-27 15:45:00,126.21,126.34,126.21,126.24,41790.0,96.8441,96.9438,96.8441,96.8671,41790.0
2019-03-27 15:50:00,126.25,126.28,126.18,126.21,92882.0,96.8748,96.8978,96.8211,96.8441,92882.0
2019-03-27 15:55:00,126.2,126.4,126.11,126.37,140862.0,96.8364,96.9899,96.7674,96.9669,140862.0
2019-03-28 09:30:00,126.68,126.98,126.41,126.53,20355.0,97.2047,97.4349,96.9976,97.0896,20355.0
2019-03-28 09:35:00,126.54,126.93,126.51,126.82,9499.0,97.0973,97.3966,97.0743,97.3122,9499.0
2019-03-28 09:40:00,126.79,127.08,126.79,126.83,17724.0,97.2891,97.5117,97.2891,97.3198,17724.0
2019-03-28 09:45:00,126.84,126.94,126.82,126.82,9439.0,97.3275,97.4042,97.3122,97.3122,9439.0
2019-03-28 09:50:00,126.83,126.92,126.82,126.83,8335.0,97.3198,97.3889,97.3122,97.3198,8335.0
2019-03-28 09:55:00,126.83,126.95,126.8,126.91,8168.0,97.3198,97.4119,97.2968,97.3812,8168.0
2019-03-28 10:00:00,126.87,126.96,126.75,126.93,13090.0,97.3505,97.4196,97.2584,97.3966,13090.0
2019-03-28 10:05:00,126.94,126.99,126.73,126.99,46028.0,97.4042,97.4426,97.2431,97.4426,46028.0
2019-03-28 10:10:00,126.95,127.02,126.87,126.98,11686.0,97.4119,97.4656,97.3505,97.4349,11686.0
2019-03-28 10:15:00,126.97,126.97,126.7,126.75,45074.0,97.4273,97.4273,97.2201,97.2584,45074.0
2019-03-28 10:20:00,126.75,126.76,126.65,126.72,29581.0,97.2584,97.2661,97.1817,97.2354,29581.0
2019-03-28 10:25:00,126.71,126.71,126.42,126.43,40930.0,97.2278,97.2278,97.0052,97.0129,40930.0
2019-03-28 10:30:00,126.43,126.59,126.35,126.59,24393.0,97.0129,97.1357,96.9515,97.1357,24393.0
2019-03-28 10:35:00,126.6,126.6,126.35,126.35,11227.0,97.1434,97.1434,96.9515,96.9515,11227.0
2019-03-28 10:40:00,126.35,126.42,126.26,126.26,8266.0,96.9515,97.0052,96.8825,96.8825,8266.0
2019-03-28 10:45:00,126.32,126.36,126.19,126.23,7381.0,96.9285,96.9592,96.8287,96.8594,7381.0
2019-03-28 10:50:00,126.24,126.36,126.18,126.24,6820.0,96.8671,96.9592,96.8211,96.8671,6820.0
2019-03-28 10:55:00,126.23,126.25,126.2,126.2,4244.0,96.8594,96.8748,96.8364,96.8364,4244.0
2019-03-28 11:00:00,126.19,126.38,126.12,126.38,11648.0,96.8287,96.9745,96.775,96.9745,11648.0
2019-03-28 11:05:00,126.38,126.38,126.28,126.34,5266.0,96.9745,96.9745,96.8978,96.9438,5266.0
2019-03-28 11:10:00,126.35,126.4,126.21,126.33,27159.0,96.9515,96.9899,96.8441,96.9362,27159.0
2019-03-28 11:15:00,126.36,126.39,126.29,126.29,6767.0,96.9592,96.9822,96.9055,96.9055,6767.0
2019-03-28 11:20:00,126.27,126.34,126.2,126.27,4359.0,96.8901,96.9438,96.8364,96.8901,4359.0
2019-03-28 11:25:00,126.25,126.3,126.22,126.23,5101.0,96.8748,96.9132,96.8518,96.8594,5101.0
2019-03-28 11:30:00,126.2,126.26,126.17,126.17,5557.0,96.8364,96.8825,96.8134,96.8134,5557.0
2019-03-28 11:35:00,126.16,126.38,126.16,126.34,18469.0,96.8057,96.9745,96.8057,96.9438,18469.0
2019-03-28 11:40:00,126.32,126.36,126.3,126.35,2532.0,96.9285,96.9592,96.9132,96.9515,2532.0
2019-03-28 11:45:00,126.34,126.38,126.3,126.37,20262.0,96.9438,96.9745,96.9132,96.9669,20262.0
2019-03-28 11:50:00,126.35,126.35,126.26,126.27,52603.0,96.9515,96.9515,96.8825,96.8901,52603.0
2019-03-28 11:55:00,126.3,126.34,126.23,126.27,49014.0,96.9132,96.9438,96.8594,96.8901,49014.0
2019-03-28 12:00:00,126.28,126.34,126.21,126.28,10722.0,96.8978,96.9438,96.8441,96.8978,10722.0
2019-03-28 12:05:00,126.29,126.29,126.16,126.16,3518.0,96.9055,96.9055,96.8057,96.8057,3518.0
2019-03-28 12:10:00,126.18,126.18,126.0,126.0,9565.0,96.8211,96.8211,96.683,96.683,9565.0
2019-03-28 12:15:00,126.0,126.12,125.96,126.1,4286.0,96.683,96.775,96.6523,96.7597,4286.0
2019-03-28 12:20:00,126.11,126.32,126.11,126.31,10237.0,96.7674,96.9285,96.7674,96.9208,10237.0
2019-03-28 12:25:00,126.29,126.36,126.24,126.33,18600.0,96.9055,96.9592,96.8671,96.9362,18600.0
2019-03-28 12:30:00,126.34,126.37,126.26,126.27,8252.0,96.9438,96.9669,96.8825,96.8901,8252.0
2019-03-28 12:35:00,126.26,126.36,126.25,126.34,2762.0,96.8825,96.9592,96.8748,96.9438,2762.0
2019-03-28 12:40:00,126.35,126.35,126.28,126.32,14039.0,96.9515,96.9515,96.8978,96.9285,14039.0
2019-03-28 12:45:00,126.32,126.32,126.15,126.16,3837.0,96.9285,96.9285,96.7981,96.8057,3837.0
2019-03-28 12:50:00,126.15,126.25,126.15,126.25,6528.0,96.7981,96.8748,96.7981,96.8748,6528.0
2019-03-28 12:55:00,126.25,126.29,126.21,126.28,3438.0,96.8748,96.9055,96.8441,96.8978,3438.0
2019-03-28 13:00:00,126.26,126.4,126.23,126.38,6700.0,96.8825,96.9899,96.8594,96.9745,6700.0
2019-03-28 13:05:00,126.37,126.39,126.34,126.37,2300.0,96.9669,96.9822,96.9438,96.9669,2300.0
2019-03-28 13:10:00,126.39,126.46,126.35,126.46,8888.0,96.9822,97.0359,96.9515,97.0359,8888.0
2019-03-28 13:15:00,126.44,126.49,126.42,126.45,11045.0,97.0206,97.0589,97.0052,97.0283,11045.0
2019-03-28 13:20:00,126.44,126.54,126.44,126.48,6897.0,97.0206,97.0973,97.0206,97.0513,6897.0
2019-03-28 13:25:00,126.47,126.53,126.47,126.53,13275.0,97.0436,97.0896,97.0436,97.0896,13275.0
2019-03-28 13:30:00,126.51,126.61,126.43,126.43,117100.0,97.0743,97.151,97.0129,97.0129,117100.0
2019-03-28 13:35:00,126.37,126.4,126.26,126.4,11840.0,96.9669,96.9899,96.8825,96.9899,11840.0
2019-03-28 13:40:00,126.4,126.44,126.36,126.37,6655.0,96.9899,97.0206,96.9592,96.9669,6655.0
2019-03-28 13:45:00,126.36,126.43,126.34,126.39,5715.0,96.9592,97.0129,96.9438,96.9822,5715.0
2019-03-28 13:50:00,126.43,126.43,126.32,126.37,16602.0,97.0129,97.0129,96.9285,96.9669,16602.0
2019-03-28 13:55:00,126.38,126.41,126.35,126.37,5336.0,96.9745,96.9976,96.9515,96.9669,5336.0
2019-03-28 14:00:00,126.38,126.43,126.32,126.42,10106.0,96.9745,97.0129,96.9285,97.0052,10106.0
2019-03-28 14:05:00,126.43,126.48,126.4,126.48,26142.0,97.0129,97.0513,96.9899,97.0513,26142.0
2019-03-28 14:10:00,126.47,126.48,126.4,126.42,20913.0,97.0436,97.0513,96.9899,97.0052,20913.0
2019-03-28 14:15:00,126.43,126.43,126.26,126.26,45440.0,97.0129,97.0129,96.8825,96.8825,45440.0
2019-03-28 14:20:00,126.25,126.29,126.19,126.29,2900.0,96.8748,96.9055,96.8287,96.9055,2900.0
2019-03-28 14:25:00,126.28,126.4,126.26,126.39,6454.0,96.8978,96.9899,96.8825,96.9822,6454.0
2019-03-28 14:30:00,126.4,126.43,126.36,126.39,19662.0,96.9899,97.0129,96.9592,96.9822,19662.0
2019-03-28 14:35:00,126.39,126.46,126.38,126.44,28191.0,96.9822,97.0359,96.9745,97.0206,28191.0
2019-03-28 14:40:00,126.43,126.61,126.41,126.59,32133.0,97.0129,97.151,96.9976,97.1357,32133.0
2019-03-28 14:45:00,126.59,126.6,126.35,126.35,8643.0,97.1357,97.1434,96.9515,96.9515,8643.0
2019-03-28 14:50:00,126.34,126.34,126.2,126.31,5217.0,96.9438,96.9438,96.8364,96.9208,5217.0
2019-03-28 14:55:00,126.25,126.28,126.16,126.18,11258.0,96.8748,96.8978,96.8057,96.8211,11258.0
2019-03-28 15:00:00,126.17,126.22,126.13,126.2,13012.0,96.8134,96.8518,96.7827,96.8364,13012.0
2019-03-28 15:05:00,126.2,126.24,126.18,126.22,14084.0,96.8364,96.8671,96.8211,96.8518,14084.0
2019-03-28 15:10:00,126.23,126.43,126.19,126.37,53284.0,96.8594,97.0129,96.8287,96.9669,53284.0
2019-03-28 15:15:00,126.38,126.45,126.36,126.45,22401.0,96.9745,97.0283,96.9592,97.0283,22401.0
2019-03-28 15:20:00,126.44,126.45,126.18,126.18,17724.0,97.0206,97.0283,96.8211,96.8211,17724.0
2019-03-28 15:25:00,126.2,126.56,126.2,126.53,252281.0,96.8364,97.1127,96.8364,97.0896,252281.0
2019-03-28 15:30:00,126.56,126.81,126.56,126.8,22399.0,97.1127,97.3045,97.1127,97.2968,22399.0
2019-03-28 15:35:00,126.8,126.8,126.72,126.8,19022.0,97.2968,97.2968,97.2354,97.2968,19022.0
2019-03-28 15:40:00,126.78,126.91,126.76,126.85,20222.0,97.2815,97.3812,97.2661,97.3352,20222.0
2019-03-28 15:45:00,126.86,126.95,126.82,126.87,32232.0,97.3429,97.4119,97.3122,97.3505,32232.0
2019-03-28 15:50:00,126.87,126.95,126.85,126.93,39774.0,97.3505,97.4119,97.3352,97.3966,39774.0
2019-03-28 15:55:00,126.93,127.25,126.93,127.22,172238.0,97.3966,97.6421,97.3966,97.6191,172238.0
2019-03-29 09:30:00,127.23,127.55,126.75,126.75,30252.0,97.6268,97.8723,97.2584,97.2584,30252.0
2019-03-29 09:35:00,126.81,127.19,126.81,127.15,14233.0,97.3045,97.5961,97.3045,97.5654,14233.0
2019-03-29 09:40:00,127.14,127.27,127.02,127.08,11041.0,97.5577,97.6575,97.4656,97.5117,11041.0
2019-03-29 09:45:00,127.08,127.13,126.8,126.91,11117.0,97.5117,97.55,97.2968,97.3812,11117.0
2019-03-29 09:50:00,126.96,127.32,126.94,127.28,13568.0,97.4196,97.6958,97.4042,97.6651,13568.0
2019-03-29 09:55:00,127.33,127.35,127.19,127.32,11546.0,97.7035,97.7188,97.5961,97.6958,11546.0
2019-03-29 10:00:00,127.3,127.31,126.98,127.0,11727.0,97.6805,97.6882,97.4349,97.4503,11727.0
2019-03-29 10:05:00,127.0,127.02,126.9,126.93,7635.0,97.4503,97.4656,97.3735,97.3966,7635.0
2019-03-29 10:10:00,126.93,127.02,126.85,126.98,8124.0,97.3966,97.4656,97.3352,97.4349,8124.0
2019-03-29 10:15:00,127.0,127.0,126.79,126.87,11516.0,97.4503,97.4503,97.2891,97.3505,11516.0
2019-03-29 10:20:00,126.87,127.0,126.84,126.95,7490.0,97.3505,97.4503,97.3275,97.4119,7490.0
2019-03-29 10:25:00,126.95,127.09,126.95,127.06,8466.0,97.4119,97.5193,97.4119,97.4963,8466.0
2019-03-29 10:30:00,127.06,127.16,127.06,127.09,14693.0,97.4963,97.5731,97.4963,97.5193,14693.0
2019-03-29 10:35:00,127.11,127.25,127.07,127.2,11897.0,97.5347,97.6421,97.504,97.6037,11897.0
2019-03-29 10:40:00,127.21,127.32,127.18,127.18,18047.0,97.6114,97.6958,97.5884,97.5884,18047.0
2019-03-29 10:45:00,127.11,127.22,127.1,127.12,6101.0,97.5347,97.6191,97.527,97.5424,6101.0
2019-03-29 10:50:00,127.06,127.09,126.85,126.92,6673.0,97.4963,97.5193,97.3352,97.3889,6673.0
2019-03-29 10:55:00,126.89,127.01,126.89,126.96,9967.0,97.3659,97.458,97.3659,97.4196,9967.0
2019-03-29 11:00:00,126.97,127.02,126.84,126.98,9844.0,97.4273,97.4656,97.3275,97.4349,9844.0
2019-03-29 11:05:00,126.96,127.13,126.96,127.1,9387.0,97.4196,97.55,97.4196,97.527,9387.0
2019-03-29 11:10:00,127.09,127.18,127.07,127.15,9036.0,97.5193,97.5884,97.504,97.5654,9036.0
2019-03-29 11:15:00,127.15,127.16,127.01,127.01,10123.0,97.5654,97.5731,97.458,97.458,10123.0
2019-03-29 11:20:00,127.01,127.14,127.01,127.04,10375.0,97.458,97.5577,97.458,97.481,10375.0
2019-03-29 11:25:00,127.05,127.05,126.95,127.0,7558.0,97.4886,97.4886,97.4119,97.4503,7558.0
2019-03-29 11:30:00,126.99,126.99,126.84,126.84,10410.0,97.4426,97.4426,97.3275,97.3275,10410.0
2019-03-29 11:35:00,126.85,126.91,126.8,126.84,6903.0,97.3352,97.3812,97.2968,97.3275,6903.0
2019-03-29 11:40:00,126.78,126.82,126.65,126.66,8194.0,97.2815,97.3122,97.1817,97.1894,8194.0
2019-03-29 11:45:00,126.66,126.89,126.66,126.89,4400.0,97.1894,97.3659,97.1894,97.3659,4400.0
2019-03-29 11:50:00,126.88,127.0,126.88,126.94,4307.0,97.3582,97.4503,97.3582,97.4042,4307.0
2019-03-29 11:55:00,126.95,127.0,126.9,126.91,5059.0,97.4119,97.4503,97.3735,97.3812,5059.0
2019-03-29 12:00:00,126.89,126.91,126.73,126.76,7367.0,97.3659,97.3812,97.2431,97.2661,7367.0
2019-03-29 12:05:00,126.8,126.8,126.71,126.71,3929.0,97.2968,97.2968,97.2278,97.2278,3929.0
2019-03-29 12:10:00,126.74,126.83,126.74,126.75,6806.0,97.2508,97.3198,97.2508,97.2584,6806.0
2019-03-29 12:15:00,126.75,126.8,126.71,126.8,5000.0,97.2584,97.2968,97.2278,97.2968,5000.0
2019-03-29 12:20:00,126.79,126.91,126.79,126.83,7754.0,97.2891,97.3812,97.2891,97.3198,7754.0
2019-03-29 12:25:00,126.83,126.93,126.82,126.88,7444.0,97.3198,97.3966,97.3122,97.3582,7444.0
2019-03-29 12:30:00,126.87,126.92,126.82,126.9,10902.0,97.3505,97.3889,97.3122,97.3735,10902.0
2019-03-29 12:35:00,126.89,126.91,126.83,126.89,9191.0,97.3659,97.3812,97.3198,97.3659,9191.0
2019-03-29 12:40:00,126.88,126.91,126.85,126.85,2797.0,97.3582,97.3812,97.3352,97.3352,2797.0
2019-03-29 12:45:00,126.85,126.89,126.8,126.83,5525.0,97.3352,97.3659,97.2968,97.3198,5525.0
2019-03-29 12:50:00,126.86,126.88,126.83,126.87,4188.0,97.3429,97.3582,97.3198,97.3505,4188.0
2019-03-29 12:55:00,126.89,126.9,126.84,126.84,4003.0,97.3659,97.3735,97.3275,97.3275,4003.0
2019-03-29 13:00:00,126.85,126.86,126.78,126.84,6494.0,97.3352,97.3429,97.2815,97.3275,6494.0
2019-03-29 13:05:00,126.82,126.84,126.73,126.73,17453.0,97.3122,97.3275,97.2431,97.2431,17453.0
2019-03-29 13:10:00,126.73,126.75,126.64,126.65,11881.0,97.2431,97.2584,97.174,97.1817,11881.0
2019-03-29 13:15:00,126.66,126.67,126.58,126.62,10473.0,97.1894,97.1971,97.128,97.1587,10473.0
2019-03-29 13:20:00,126.6,126.69,126.57,126.67,5593.0,97.1434,97.2124,97.1203,97.1971,5593.0
2019-03-29 13:25:00,126.66,126.7,126.63,126.68,5494.0,97.1894,97.2201,97.1664,97.2047,5494.0
2019-03-29 13:30:00,126.68,126.68,126.57,126.61,14745.0,97.2047,97.2047,97.1203,97.151,14745.0
2019-03-29 13:35:00,126.61,126.67,126.52,126.66,19176.0,97.151,97.1971,97.082,97.1894,19176.0
2019-03-29 13:40:00,126.65,126.74,126.65,126.72,6035.0,97.1817,97.2508,97.1817,97.2354,6035.0
2019-03-29 13:45:00,126.73,126.73,126.59,126.71,10237.0,97.2431,97.2431,97.1357,97.2278,10237.0
2019-03-29 13:50:00,126.7,126.72,126.59,126.69,11267.0,97.2201,97.2354,97.1357,97.2124,11267.0
2019-03-29 13:55:00,126.69,126.71,126.67,126.69,6982.0,97.2124,97.2278,97.1971,97.2124,6982.0
2019-03-29 14:00:00,126.67,126.82,126.65,126.79,9573.0,97.1971,97.3122,97.1817,97.2891,9573.0
2019-03-29 14:05:00,126.78,127.03,126.77,127.03,19530.0,97.2815,97.4733,97.2738,97.4733,19530.0
2019-03-29 14:10:00,127.05,127.17,127.04,127.13,13088.0,97.4886,97.5807,97.481,97.55,13088.0
2019-03-29 14:15:00,127.12,127.12,127.04,127.07,12679.0,97.5424,97.5424,97.481,97.504,12679.0
2019-03-29 14:20:00,127.08,127.21,127.06,127.21,14444.0,97.5117,97.6114,97.4963,97.6114,14444.0
2019-03-29 14:25:00,127.19,127.4,127.16,127.38,23447.0,97.5961,97.7572,97.5731,97.7419,23447.0
2019-03-29 14:30:00,127.37,127.47,127.35,127.44,23696.0,97.7342,97.8109,97.7188,97.7879,23696.0
2019-03-29 14:35:00,127.44,127.5,127.4,127.45,24930.0,97.7879,97.8339,97.7572,97.7956,24930.0
2019-03-29 14:40:00,127.46,127.49,127.35,127.37,24929.0,97.8032,97.8263,97.7188,97.7342,24929.0
2019-03-29 14:45:00,127.37,127.49,127.36,127.49,25097.0,97.7342,97.8263,97.7265,97.8263,25097.0
2019-03-29 14:50:00,127.49,127.65,127.46,127.64,27516.0,97.8263,97.949,97.8032,97.9414,27516.0
2019-03-29 14:55:00,127.64,127.65,127.57,127.64,22799.0,97.9414,97.949,97.8877,97.9414,22799.0
2019-03-29 15:00:00,127.65,127.83,127.64,127.72,30033.0,97.949,98.0872,97.9414,98.0028,30033.0
2019-03-29 15:05:00,127.73,127.81,127.7,127.76,33602.0,98.0104,98.0718,97.9874,98.0334,33602.0
2019-03-29 15:10:00,127.75,127.77,127.57,127.58,32897.0,98.0258,98.0411,97.8877,97.8953,32897.0
2019-03-29 15:15:00,127.58,127.63,127.54,127.62,37813.0,97.8953,97.9337,97.8646,97.926,37813.0
2019-03-29 15:20:00,127.62,127.65,127.5,127.51,38437.0,97.926,97.949,97.8339,97.8416,38437.0
2019-03-29 15:25:00,127.5,127.59,127.43,127.44,36895.0,97.8339,97.903,97.7802,97.7879,36895.0
2019-03-29 15:30:00,127.44,127.56,127.43,127.56,50056.0,97.7879,97.88,97.7802,97.88,50056.0
2019-03-29 15:35:00,127.56,127.6,127.45,127.54,50824.0,97.88,97.9107,97.7956,97.8646,50824.0
2019-03-29 15:40:00,127.54,127.57,127.45,127.51,59833.0,97.8646,97.8877,97.7956,97.8416,59833.0
2019-03-29 15:45:00,127.54,127.76,127.51,127.59,75931.0,97.8646,98.0334,97.8416,97.903,75931.0
2019-03-29 15:50:00,127.61,127.68,127.51,127.59,94935.0,97.9183,97.9721,97.8416,97.903,94935.0
2019-03-29 15:55:00,127.59,128.2,127.59,127.98,263308.0,97.903,98.3711,97.903,98.2023,263308.0
2019-04-01 09:30:00,128.37,128.5,127.65,127.85,36468.0,98.5015,98.6013,97.949,98.1025,36468.0
2019-04-01 09:35:00,127.78,128.01,127.35,127.35,6631.0,98.0488,98.2253,97.7188,97.7188,6631.0
2019-04-01 09:40:00,127.35,127.35,127.02,127.11,18877.0,97.7188,97.7188,97.4656,97.5347,18877.0
2019-04-01 09:45:00,127.19,127.39,127.01,127.11,6828.0,97.5961,97.7495,97.458,97.5347,6828.0
2019-04-01 09:50:00,127.17,127.34,126.92,127.2,24990.0,97.5807,97.7112,97.3889,97.6037,24990.0
2019-04-01 09:55:00,127.28,127.29,127.03,127.11,9686.0,97.6651,97.6728,97.4733,97.5347,9686.0
2019-04-01 10:00:00,127.13,127.25,126.92,126.92,41459.0,97.55,97.6421,97.3889,97.3889,41459.0
2019-04-01 10:05:00,126.94,126.94,126.44,126.48,9013.0,97.4042,97.4042,97.0206,97.0513,9013.0
2019-04-01 10:10:00,126.53,126.74,126.44,126.52,8043.0,97.0896,97.2508,97.0206,97.082,8043.0
2019-04-01 10:15:00,126.47,126.58,126.29,126.29,17078.0,97.0436,97.128,96.9055,96.9055,17078.0
2019-04-01 10:20:00,126.3,126.44,126.27,126.29,8035.0,96.9132,97.0206,96.8901,96.9055,8035.0
2019-04-01 10:25:00,126.28,126.39,126.13,126.2,16051.0,96.8978,96.9822,96.7827,96.8364,16051.0
2019-04-01 10:30:00,126.22,126.49,126.15,126.47,8830.0,96.8518,97.0589,96.7981,97.0436,8830.0
2019-04-01 10:35:00,126.47,126.7,126.44,126.7,10654.0,97.0436,97.2201,97.0206,97.2201,10654.0
2019-04-01 10:40:00,126.66,126.74,126.65,126.66,6904.0,97.1894,97.2508,97.1817,97.1894,6904.0
2019-04-01 10:45:00,126.63,126.69,126.48,126.56,9822.0,97.1664,97.2124,97.0513,97.1127,9822.0
2019-04-01 10:50:00,126.56,126.66,126.48,126.56,12952.0,97.1127,97.1894,97.0513,97.1127,12952.0
2019-04-01 10:55:00,126.64,126.67,126.58,126.66,6925.0,97.174,97.1971,97.128,97.1894,6925.0
2019-04-01 11:00:00,126.68,126.68,126.38,126.38,12547.0,97.2047,97.2047,96.9745,96.9745,12547.0
2019-04-01 11:05:00,126.39,126.58,126.36,126.45,6309.0,96.9822,97.128,96.9592,97.0283,6309.0
2019-04-01 11:10:00,126.47,126.52,126.4,126.47,7402.0,97.0436,97.082,96.9899,97.0436,7402.0
2019-04-01 11:15:00,126.46,126.56,126.38,126.42,5561.0,97.0359,97.1127,96.9745,97.0052,5561.0
2019-04-01 11:20:00,126.43,126.48,126.28,126.29,6973.0,97.0129,97.0513,96.8978,96.9055,6973.0
2019-04-01 11:25:00,126.26,126.28,126.02,126.08,12440.0,96.8825,96.8978,96.6983,96.7443,12440.0
2019-04-01 11:30:00,126.11,126.27,126.1,126.23,10126.0,96.7674,96.8901,96.7597,96.8594,10126.0
2019-04-01 11:35:00,126.23,126.35,126.21,126.29,12234.0,96.8594,96.9515,96.8441,96.9055,12234.0
2019-04-01 11:40:00,126.26,126.4,126.24,126.4,11709.0,96.8825,96.9899,96.8671,96.9899,11709.0
2019-04-01 11:45:00,126.38,126.38,126.27,126.34,7180.0,96.9745,96.9745,96.8901,96.9438,7180.0
2019-04-01 11:50:00,126.3,126.32,126.16,126.22,6199.0,96.9132,96.9285,96.8057,96.8518,6199.0
2019-04-01 11:55:00,126.23,126.33,126.23,126.31,4413.0,96.8594,96.9362,96.8594,96.9208,4413.0
2019-04-01 12:00:00,126.3,126.55,126.3,126.55,3745.0,96.9132,97.105,96.9132,97.105,3745.0
2019-04-01 12:05:00,126.55,126.56,126.48,126.49,6754.0,97.105,97.1127,97.0513,97.0589,6754.0
2019-04-01 12:10:00,126.5,126.5,126.35,126.43,9410.0,97.0666,97.0666,96.9515,97.0129,9410.0
2019-04-01 12:15:00,126.42,126.54,126.4,126.52,4153.0,97.0052,97.0973,96.9899,97.082,4153.0
2019-04-01 12:20:00,126.54,126.68,126.52,126.59,8058.0,97.0973,97.2047,97.082,97.1357,8058.0
2019-04-01 12:25:00,126.58,126.61,126.54,126.6,4110.0,97.128,97.151,97.0973,97.1434,4110.0
2019-04-01 12:30:00,126.59,126.59,126.47,126.49,7607.0,97.1357,97.1357,97.0436,97.0589,7607.0
2019-04-01 12:35:00,126.49,126.52,126.34,126.39,5727.0,97.0589,97.082,96.9438,96.9822,5727.0
2019-04-01 12:40:00,126.38,126.48,126.38,126.47,8009.0,96.9745,97.0513,96.9745,97.0436,8009.0
2019-04-01 12:45:00,126.45,126.5,126.15,126.17,26717.0,97.0283,97.0666,96.7981,96.8134,26717.0
2019-04-01 12:50:00,126.17,126.3,126.15,126.29,17147.0,96.8134,96.9132,96.7981,96.9055,17147.0
2019-04-01 12:55:00,126.31,126.38,126.25,126.34,7142.0,96.9208,96.9745,96.8748,96.9438,7142.0
2019-04-01 13:00:00,126.36,126.41,126.31,126.37,10476.0,96.9592,96.9976,96.9208,96.9669,10476.0
2019-04-01 13:05:00,126.37,126.43,126.35,126.35,5614.0,96.9669,97.0129,96.9515,96.9515,5614.0
2019-04-01 13:10:00,126.36,126.5,126.35,126.48,5609.0,96.9592,97.0666,96.9515,97.0513,5609.0
2019-04-01 13:15:00,126.48,126.58,126.48,126.52,5629.0,97.0513,97.128,97.0513,97.082,5629.0
2019-04-01 13:20:00,126.55,126.63,126.54,126.59,3900.0,97.105,97.1664,97.0973,97.1357,3900.0
2019-04-01 13:25:00,126.61,126.61,126.51,126.51,19182.0,97.151,97.151,97.0743,97.0743,19182.0
2019-04-01 13:30:00,126.53,126.58,126.48,126.5,8142.0,97.0896,97.128,97.0513,97.0666,8142.0
2019-04-01 13:35:00,126.49,126.59,126.49,126.55,4303.0,97.0589,97.1357,97.0589,97.105,4303.0
2019-04-01 13:40:00,126.58,126.63,126.55,126.58,5526.0,97.128,97.1664,97.105,97.128,5526.0
2019-04-01 13:45:00,126.57,126.6,126.44,126.47,7800.0,97.1203,97.1434,97.0206,97.0436,7800.0
2019-04-01 13:50:00,126.47,126.5,126.41,126.43,6670.0,97.0436,97.0666,96.9976,97.0129,6670.0
2019-04-01 13:55:00,126.42,126.47,126.35,126.43,5003.0,97.0052,97.0436,96.9515,97.0129,5003.0
2019-04-01 14:00:00,126.44,126.53,126.44,126.44,13999.0,97.0206,97.0896,97.0206,97.0206,13999.0
2019-04-01 14:05:00,126.43,126.48,126.38,126.48,8227.0,97.0129,97.0513,96.9745,97.0513,8227.0
2019-04-01 14:10:00,126.48,126.56,126.46,126.52,18105.0,97.0513,97.1127,97.0359,97.082,18105.0
2019-04-01 14:15:00,126.52,126.55,126.34,126.34,7583.0,97.082,97.105,96.9438,96.9438,7583.0
2019-04-01 14:20:00,126.35,126.49,126.32,126.43,11382.0,96.9515,97.0589,96.9285,97.0129,11382.0
2019-04-01 14:25:00,126.42,126.46,126.4,126.4,5875.0,97.0052,97.0359,96.9899,96.9899,5875.0
2019-04-01 14:30:00,126.4,126.5,126.4,126.46,13113.0,96.9899,97.0666,96.9899,97.0359,13113.0
2019-04-01 14:35:00,126.47,126.57,126.46,126.52,10961.0,97.0436,97.1203,97.0359,97.082,10961.0
2019-04-01 14:40:00,126.51,126.57,126.46,126.55,11909.0,97.0743,97.1203,97.0359,97.105,11909.0
2019-04-01 14:45:00,126.55,126.56,126.46,126.47,11308.0,97.105,97.1127,97.0359,97.0436,11308.0
2019-04-01 14:50:00,126.47,126.56,126.43,126.47,10675.0,97.0436,97.1127,97.0129,97.0436,10675.0
2019-04-01 14:55:00,126.51,126.56,126.41,126.41,5710.0,97.0743,97.1127,96.9976,96.9976,5710.0
2019-04-01 15:00:00,126.41,126.41,126.33,126.36,10350.0,96.9976,96.9976,96.9362,96.9592,10350.0
2019-04-01 15:05:00,126.38,126.41,126.34,126.34,8820.0,96.9745,96.9976,96.9438,96.9438,8820.0
2019-04-01 15:10:00,126.33,126.46,126.25,126.46,15107.0,96.9362,97.0359,96.8748,97.0359,15107.0
2019-04-01 15:15:00,126.46,126.54,126.35,126.52,10934.0,97.0359,97.0973,96.9515,97.082,10934.0
2019-04-01 15:20:00,126.51,126.52,126.45,126.48,8713.0,97.0743,97.082,97.0283,97.0513,8713.0
2019-04-01 15:25:00,126.49,126.57,126.47,126.5,12574.0,97.0589,97.1203,97.0436,97.0666,12574.0
2019-04-01 15:30:00,126.52,126.67,126.52,126.67,13399.0,97.082,97.1971,97.082,97.1971,13399.0
2019-04-01 15:35:00,126.69,126.75,126.65,126.71,24180.0,97.2124,97.2584,97.1817,97.2278,24180.0
2019-04-01 15:40:00,126.72,126.79,126.57,126.61,25128.0,97.2354,97.2891,97.1203,97.151,25128.0
2019-04-01 15:45:00,126.68,126.72,126.58,126.67,38592.0,97.2047,97.2354,97.128,97.1971,38592.0
2019-04-01 15:50:00,126.69,126.85,126.63,126.84,49593.0,97.2124,97.3352,97.1664,97.3275,49593.0
2019-04-01 15:55:00,126.86,126.88,126.64,126.65,82665.0,97.3429,97.3582,97.174,97.1817,82665.0
2019-04-02 09:30:00,126.67,127.06,126.45,126.75,31643.0,97.1971,97.4963,97.0283,97.2584,31643.0
2019-04-02 09:35:00,126.8,126.84,126.49,126.56,4507.0,97.2968,97.3275,97.0589,97.1127,4507.0
2019-04-02 09:40:00,126.57,126.75,126.54,126.57,3658.0,97.1203,97.2584,97.0973,97.1203,3658.0
2019-04-02 09:45:00,126.58,126.84,126.43,126.84,10176.0,97.128,97.3275,97.0129,97.3275,10176.0
2019-04-02 09:50:00,126.86,126.88,126.55,126.57,5043.0,97.3429,97.3582,97.105,97.1203,5043.0
2019-04-02 09:55:00,126.63,126.75,126.38,126.75,8994.0,97.1664,97.2584,96.9745,97.2584,8994.0
2019-04-02 10:00:00,126.64,126.9,126.54,126.87,10573.0,97.174,97.3735,97.0973,97.3505,10573.0
2019-04-02 10:05:00,126.79,126.88,126.68,126.83,10314.0,97.2891,97.3582,97.2047,97.3198,10314.0
2019-04-02 10:10:00,126.86,127.31,126.78,127.31,9458.0,97.3429,97.6882,97.2815,97.6882,9458.0
2019-04-02 10:15:00,127.31,127.48,127.19,127.32,8816.0,97.6882,97.8186,97.5961,97.6958,8816.0
2019-04-02 10:20:00,127.36,127.54,127.36,127.44,13129.0,97.7265,97.8646,97.7265,97.7879,13129.0
2019-04-02 10:25:00,127.46,127.54,127.31,127.39,15245.0,97.8032,97.8646,97.6882,97.7495,15245.0
2019-04-02 10:30:00,127.39,127.43,127.23,127.24,12114.0,97.7495,97.7802,97.6268,97.6344,12114.0
2019-04-02 10:35:00,127.23,127.33,127.09,127.29,9768.0,97.6268,97.7035,97.5193,97.6728,9768.0
2019-04-02 10:40:00,127.28,127.3,127.07,127.14,7336.0,97.6651,97.6805,97.504,97.5577,7336.0
2019-04-02 10:45:00,127.11,127.19,127.07,127.12,9071.0,97.5347,97.5961,97.504,97.5424,9071.0
2019-04-02 10:50:00,127.12,127.21,127.07,127.16,10045.0,97.5424,97.6114,97.504,97.5731,10045.0
2019-04-02 10:55:00,127.18,127.18,127.08,127.17,5630.0,97.5884,97.5884,97.5117,97.5807,5630.0
2019-04-02 11:00:00,127.19,127.27,127.12,127.19,8401.0,97.5961,97.6575,97.5424,97.5961,8401.0
2019-04-02 11:05:00,127.21,127.21,126.98,126.98,7571.0,97.6114,97.6114,97.4349,97.4349,7571.0
2019-04-02 11:10:00,126.94,126.94,126.72,126.8,7408.0,97.4042,97.4042,97.2354,97.2968,7408.0
2019-04-02 11:15:00,126.76,126.83,126.65,126.71,5999.0,97.2661,97.3198,97.1817,97.2278,5999.0
2019-04-02 11:20:00,126.74,126.83,126.69,126.83,7808.0,97.2508,97.3198,97.2124,97.3198,7808.0
2019-04-02 11:25:00,126.82,126.9,126.8,126.89,4579.0,97.3122,97.3735,97.2968,97.3659,4579.0
2019-04-02 11:30:00,126.87,126.91,126.74,126.78,10521.0,97.3505,97.3812,97.2508,97.2815,10521.0
2019-04-02 11:35:00,126.83,126.89,126.74,126.74,6700.0,97.3198,97.3659,97.2508,97.2508,6700.0
2019-04-02 11:40:00,126.77,126.85,126.77,126.84,4159.0,97.2738,97.3352,97.2738,97.3275,4159.0
2019-04-02 11:45:00,126.83,126.92,126.79,126.89,3999.0,97.3198,97.3889,97.2891,97.3659,3999.0
2019-04-02 11:50:00,126.93,126.97,126.88,126.96,8476.0,97.3966,97.4273,97.3582,97.4196,8476.0
2019-04-02 11:55:00,126.95,127.03,126.93,126.94,5206.0,97.4119,97.4733,97.3966,97.4042,5206.0
2019-04-02 12:00:00,126.91,127.01,126.87,126.96,5589.0,97.3812,97.458,97.3505,97.4196,5589.0
2019-04-02 12:05:00,126.94,126.96,126.86,126.92,5363.0,97.4042,97.4196,97.3429,97.3889,5363.0
2019-04-02 12:10:00,126.9,126.99,126.89,126.94,4693.0,97.3735,97.4426,97.3659,97.4042,4693.0
2019-04-02 12:15:00,126.98,127.08,126.95,127.07,8054.0,97.4349,97.5117,97.4119,97.504,8054.0
2019-04-02 12:20:00,127.12,127.17,127.11,127.14,2647.0,97.5424,97.5807,97.5347,97.5577,2647.0
2019-04-02 12:25:00,127.14,127.23,127.12,127.16,2677.0,97.5577,97.6268,97.5424,97.5731,2677.0
2019-04-02 12:30:00,127.16,127.27,127.11,127.11,6256.0,97.5731,97.6575,97.5347,97.5347,6256.0
2019-04-02 12:35:00,127.07,127.12,126.97,127.11,4672.0,97.504,97.5424,97.4273,97.5347,4672.0
2019-04-02 12:40:00,127.11,127.17,127.11,127.11,1810.0,97.5347,97.5807,97.5347,97.5347,1810.0
2019-04-02 12:45:00,127.14,127.26,127.13,127.23,3919.0,97.5577,97.6498,97.55,97.6268,3919.0
2019-04-02 12:50:00,127.25,127.39,127.25,127.37,4678.0,97.6421,97.7495,97.6421,97.7342,4678.0
2019-04-02 12:55:00,127.35,127.38,127.29,127.29,3778.0,97.7188,97.7419,97.6728,97.6728,3778.0
2019-04-02 13:00:00,127.29,127.29,127.2,127.21,4101.0,97.6728,97.6728,97.6037,97.6114,4101.0
2019-04-02 13:05:00,127.18,127.25,127.16,127.25,4738.0,97.5884,97.6421,97.5731,97.6421,4738.0
2019-04-02 13:10:00,127.23,127.26,127.18,127.24,5574.0,97.6268,97.6498,97.5884,97.6344,5574.0
2019-04-02 13:15:00,127.24,127.26,127.17,127.17,8100.0,97.6344,97.6498,97.5807,97.5807,8100.0
2019-04-02 13:20:00,127.15,127.2,127.1,127.19,4408.0,97.5654,97.6037,97.527,97.5961,4408.0
2019-04-02 13:25:00,127.19,127.2,127.15,127.18,14708.0,97.5961,97.6037,97.5654,97.5884,14708.0
2019-04-02 13:30:00,127.2,127.37,127.16,127.35,23176.0,97.6037,97.7342,97.5731,97.7188,23176.0
2019-04-02 13:35:00,127.35,127.45,127.32,127.42,6043.0,97.7188,97.7956,97.6958,97.7726,6043.0
2019-04-02 13:40:00,127.4,127.42,127.3,127.33,4220.0,97.7572,97.7726,97.6805,97.7035,4220.0
2019-04-02 13:45:00,127.33,127.5,127.33,127.46,6366.0,97.7035,97.8339,97.7035,97.8032,6366.0
2019-04-02 13:50:00,127.39,127.43,127.3,127.4,14394.0,97.7495,97.7802,97.6805,97.7572,14394.0
2019-04-02 13:55:00,127.42,127.46,127.36,127.41,8433.0,97.7726,97.8032,97.7265,97.7649,8433.0
2019-04-02 14:00:00,127.42,127.42,127.29,127.35,12311.0,97.7726,97.7726,97.6728,97.7188,12311.0
2019-04-02 14:05:00,127.39,127.45,127.2,127.21,9708.0,97.7495,97.7956,97.6037,97.6114,9708.0
2019-04-02 14:10:00,127.2,127.34,127.15,127.29,10408.0,97.6037,97.7112,97.5654,97.6728,10408.0
2019-04-02 14:15:00,127.3,127.35,127.28,127.31,6554.0,97.6805,97.7188,97.6651,97.6882,6554.0
2019-04-02 14:20:00,127.33,127.55,127.29,127.55,21611.0,97.7035,97.8723,97.6728,97.8723,21611.0
2019-04-02 14:25:00,127.54,127.78,127.54,127.78,7412.0,97.8646,98.0488,97.8646,98.0488,7412.0
2019-04-02 14:30:00,127.76,127.85,127.71,127.72,10268.0,98.0334,98.1025,97.9951,98.0028,10268.0
2019-04-02 14:35:00,127.7,127.72,127.61,127.67,4740.0,97.9874,98.0028,97.9183,97.9644,4740.0
2019-04-02 14:40:00,127.68,127.73,127.65,127.72,5284.0,97.9721,98.0104,97.949,98.0028,5284.0
2019-04-02 14:45:00,127.69,127.7,127.57,127.69,8306.0,97.9797,97.9874,97.8877,97.9797,8306.0
2019-04-02 14:50:00,127.7,127.75,127.62,127.75,7640.0,97.9874,98.0258,97.926,98.0258,7640.0
2019-04-02 14:55:00,127.75,127.97,127.75,127.97,8893.0,98.0258,98.1946,98.0258,98.1946,8893.0
2019-04-02 15:00:00,127.94,128.05,127.88,127.88,6501.0,98.1716,98.256,98.1255,98.1255,6501.0
2019-04-02 15:05:00,127.86,128.04,127.81,128.04,10789.0,98.1102,98.2483,98.0718,98.2483,10789.0
2019-04-02 15:10:00,128.02,128.15,127.99,128.12,11636.0,98.233,98.3327,98.2099,98.3097,11636.0
2019-04-02 15:15:00,128.12,128.12,128.05,128.08,9114.0,98.3097,98.3097,98.256,98.279,9114.0
2019-04-02 15:20:00,128.08,128.14,128.05,128.08,12513.0,98.279,98.325,98.256,98.279,12513.0
2019-04-02 15:25:00,128.06,128.16,128.02,128.12,10938.0,98.2636,98.3404,98.233,98.3097,10938.0
2019-04-02 15:30:00,128.12,128.24,128.05,128.23,13580.0,98.3097,98.4018,98.256,98.3941,13580.0
2019-04-02 15:35:00,128.2,128.45,128.15,128.42,22092.0,98.3711,98.5629,98.3327,98.5399,22092.0
2019-04-02 15:40:00,128.41,128.45,128.31,128.32,15469.0,98.5322,98.5629,98.4555,98.4631,15469.0
2019-04-02 15:45:00,128.35,128.47,128.29,128.3,27018.0,98.4862,98.5782,98.4401,98.4478,27018.0
2019-04-02 15:50:00,128.33,128.58,128.33,128.5,36086.0,98.4708,98.6627,98.4708,98.6013,36086.0
2019-04-02 15:55:00,128.5,128.51,128.32,128.4,73759.0,98.6013,98.6089,98.4631,98.5245,73759.0
2019-04-03 09:30:00,128.36,128.5,127.55,127.69,30205.0,98.4938,98.6013,97.8723,97.9797,30205.0
2019-04-03 09:35:00,127.5,127.52,127.04,127.34,9795.0,97.8339,97.8493,97.481,97.7112,9795.0
2019-04-03 09:40:00,127.25,127.45,127.06,127.39,7148.0,97.6421,97.7956,97.4963,97.7495,7148.0
2019-04-03 09:45:00,127.36,127.74,127.31,127.72,15724.0,97.7265,98.0181,97.6882,98.0028,15724.0
2019-04-03 09:50:00,127.77,127.95,127.56,127.57,8634.0,98.0411,98.1792,97.88,97.8877,8634.0
2019-04-03 09:55:00,127.64,127.68,127.33,127.33,11477.0,97.9414,97.9721,97.7035,97.7035,11477.0
2019-04-03 10:00:00,127.35,127.75,127.35,127.69,7819.0,97.7188,98.0258,97.7188,97.9797,7819.0
2019-04-03 10:05:00,127.68,127.78,127.58,127.64,8631.0,97.9721,98.0488,97.8953,97.9414,8631.0
2019-04-03 10:10:00,127.67,127.77,127.46,127.77,11320.0,97.9644,98.0411,97.8032,98.0411,11320.0
2019-04-03 10:15:00,127.77,127.99,127.68,127.94,6710.0,98.0411,98.2099,97.9721,98.1716,6710.0
2019-04-03 10:20:00,128.0,128.08,127.94,128.06,5079.0,98.2176,98.279,98.1716,98.2636,5079.0
2019-04-03 10:25:00,128.09,128.19,128.01,128.08,3926.0,98.2867,98.3634,98.2253,98.279,3926.0
2019-04-03 10:30:00,128.07,128.26,128.05,128.23,4403.0,98.2713,98.4171,98.256,98.3941,4403.0
2019-04-03 10:35:00,128.2,128.24,128.13,128.18,4696.0,98.3711,98.4018,98.3174,98.3557,4696.0
2019-04-03 10:40:00,128.19,128.36,128.15,128.27,5822.0,98.3634,98.4938,98.3327,98.4248,5822.0
2019-04-03 10:45:00,128.25,128.33,128.2,128.33,4600.0,98.4094,98.4708,98.3711,98.4708,4600.0
2019-04-03 10:50:00,128.33,128.37,128.25,128.35,6266.0,98.4708,98.5015,98.4094,98.4862,6266.0
2019-04-03 10:55:00,128.31,128.37,128.31,128.34,3222.0,98.4555,98.5015,98.4555,98.4785,3222.0
2019-04-03 11:00:00,128.32,128.48,128.32,128.45,4631.0,98.4631,98.5859,98.4631,98.5629,4631.0
2019-04-03 11:05:00,128.46,128.5,128.4,128.46,4000.0,98.5706,98.6013,98.5245,98.5706,4000.0
2019-04-03 11:10:00,128.46,128.49,128.37,128.46,7569.0,98.5706,98.5936,98.5015,98.5706,7569.0
2019-04-03 11:15:00,128.45,128.62,128.45,128.55,8748.0,98.5629,98.6933,98.5629,98.6396,8748.0
2019-04-03 11:20:00,128.6,128.62,128.49,128.49,4333.0,98.678,98.6933,98.5936,98.5936,4333.0
2019-04-03 11:25:00,128.52,128.53,128.3,128.5,8370.0,98.6166,98.6243,98.4478,98.6013,8370.0
2019-04-03 11:30:00,128.5,128.54,128.45,128.49,4764.0,98.6013,98.632,98.5629,98.5936,4764.0
2019-04-03 11:35:00,128.51,128.69,128.51,128.68,3552.0,98.6089,98.7471,98.6089,98.7394,3552.0
2019-04-03 11:40:00,128.65,128.74,128.64,128.7,5155.0,98.7164,98.7854,98.7087,98.7547,5155.0
2019-04-03 11:45:00,128.69,128.7,128.59,128.63,3401.0,98.7471,98.7547,98.6703,98.701,3401.0
2019-04-03 11:50:00,128.64,128.73,128.63,128.64,5649.0,98.7087,98.7778,98.701,98.7087,5649.0
2019-04-03 11:55:00,128.64,128.73,128.61,128.63,8634.0,98.7087,98.7778,98.6857,98.701,8634.0
2019-04-03 12:00:00,128.62,128.62,128.53,128.54,7650.0,98.6933,98.6933,98.6243,98.632,7650.0
2019-04-03 12:05:00,128.54,128.66,128.52,128.52,7761.0,98.632,98.724,98.6166,98.6166,7761.0
2019-04-03 12:10:00,128.53,128.54,128.35,128.41,10744.0,98.6243,98.632,98.4862,98.5322,10744.0
2019-04-03 12:15:00,128.4,128.48,128.39,128.45,7435.0,98.5245,98.5859,98.5169,98.5629,7435.0
2019-04-03 12:20:00,128.45,128.46,128.33,128.36,10367.0,98.5629,98.5706,98.4708,98.4938,10367.0
2019-04-03 12:25:00,128.37,128.42,128.31,128.38,12167.0,98.5015,98.5399,98.4555,98.5092,12167.0
2019-04-03 12:30:00,128.38,128.52,128.36,128.52,5070.0,98.5092,98.6166,98.4938,98.6166,5070.0
2019-04-03 12:35:00,128.54,128.55,128.43,128.47,5508.0,98.632,98.6396,98.5476,98.5782,5508.0
2019-04-03 12:40:00,128.48,128.6,128.47,128.57,3229.0,98.5859,98.678,98.5782,98.655,3229.0
2019-04-03 12:45:00,128.57,128.62,128.57,128.62,4092.0,98.655,98.6933,98.655,98.6933,4092.0
2019-04-03 12:50:00,128.64,128.69,128.6,128.62,5319.0,98.7087,98.7471,98.678,98.6933,5319.0
2019-04-03 12:55:00,128.6,128.65,128.54,128.65,6502.0,98.678,98.7164,98.632,98.7164,6502.0
2019-04-03 13:00:00,128.67,128.68,128.59,128.66,7393.0,98.7317,98.7394,98.6703,98.724,7393.0
2019-04-03 13:05:00,128.66,128.69,128.55,128.55,3744.0,98.724,98.7471,98.6396,98.6396,3744.0
2019-04-03 13:10:00,128.59,128.59,128.52,128.55,3353.0,98.6703,98.6703,98.6166,98.6396,3353.0
2019-04-03 13:15:00,128.54,128.55,128.42,128.48,4799.0,98.632,98.6396,98.5399,98.5859,4799.0
2019-04-03 13:20:00,128.49,128.54,128.45,128.54,7651.0,98.5936,98.632,98.5629,98.632,7651.0
2019-04-03 13:25:00,128.54,128.56,128.51,128.52,3570.0,98.632,98.6473,98.6089,98.6166,3570.0
2019-04-03 13:30:00,128.51,128.53,128.4,128.4,3545.0,98.6089,98.6243,98.5245,98.5245,3545.0
2019-04-03 13:35:00,128.4,128.43,128.39,128.4,4914.0,98.5245,98.5476,98.5169,98.5245,4914.0
2019-04-03 13:40:00,128.39,128.4,128.32,128.4,7743.0,98.5169,98.5245,98.4631,98.5245,7743.0
2019-04-03 13:45:00,128.42,128.44,128.37,128.4,3300.0,98.5399,98.5552,98.5015,98.5245,3300.0
2019-04-03 13:50:00,128.41,128.43,128.32,128.36,4813.0,98.5322,98.5476,98.4631,98.4938,4813.0
2019-04-03 13:55:00,128.36,128.37,128.29,128.35,5165.0,98.4938,98.5015,98.4401,98.4862,5165.0
2019-04-03 14:00:00,128.33,128.33,128.24,128.28,5956.0,98.4708,98.4708,98.4018,98.4325,5956.0
2019-04-03 14:05:00,128.27,128.45,128.27,128.45,11179.0,98.4248,98.5629,98.4248,98.5629,11179.0
2019-04-03 14:10:00,128.48,128.5,128.43,128.43,6179.0,98.5859,98.6013,98.5476,98.5476,6179.0
2019-04-03 14:15:00,128.43,128.47,128.39,128.44,4293.0,98.5476,98.5782,98.5169,98.5552,4293.0
2019-04-03 14:20:00,128.45,128.5,128.44,128.45,6682.0,98.5629,98.6013,98.5552,98.5629,6682.0
2019-04-03 14:25:00,128.46,128.47,128.34,128.34,4342.0,98.5706,98.5782,98.4785,98.4785,4342.0
2019-04-03 14:30:00,128.33,128.42,128.33,128.41,5535.0,98.4708,98.5399,98.4708,98.5322,5535.0
2019-04-03 14:35:00,128.41,128.43,128.3,128.31,5667.0,98.5322,98.5476,98.4478,98.4555,5667.0
2019-04-03 14:40:00,128.31,128.36,128.28,128.33,5501.0,98.4555,98.4938,98.4325,98.4708,5501.0
2019-04-03 14:45:00,128.31,128.41,128.3,128.36,10894.0,98.4555,98.5322,98.4478,98.4938,10894.0
2019-04-03 14:50:00,128.36,128.39,128.31,128.36,7633.0,98.4938,98.5169,98.4555,98.4938,7633.0
2019-04-03 14:55:00,128.35,128.37,128.25,128.26,7729.0,98.4862,98.5015,98.4094,98.4171,7729.0
2019-04-03 15:00:00,128.25,128.29,128.21,128.26,11506.0,98.4094,98.4401,98.3787,98.4171,11506.0
2019-04-03 15:05:00,128.24,128.26,128.19,128.2,9464.0,98.4018,98.4171,98.3634,98.3711,9464.0
2019-04-03 15:10:00,128.18,128.18,128.02,128.04,18978.0,98.3557,98.3557,98.233,98.2483,18978.0
2019-04-03 15:15:00,128.03,128.09,128.0,128.06,22930.0,98.2406,98.2867,98.2176,98.2636,22930.0
2019-04-03 15:20:00,128.07,128.13,128.06,128.1,11350.0,98.2713,98.3174,98.2636,98.2943,11350.0
2019-04-03 15:25:00,128.07,128.17,128.07,128.15,10070.0,98.2713,98.3481,98.2713,98.3327,10070.0
2019-04-03 15:30:00,128.14,128.19,128.09,128.12,13430.0,98.325,98.3634,98.2867,98.3097,13430.0
2019-04-03 15:35:00,128.12,128.26,128.12,128.2,18538.0,98.3097,98.4171,98.3097,98.3711,18538.0
2019-04-03 15:40:00,128.21,128.21,128.1,128.2,18707.0,98.3787,98.3787,98.2943,98.3711,18707.0
2019-04-03 15:45:00,128.19,128.24,128.08,128.14,27268.0,98.3634,98.4018,98.279,98.325,27268.0
2019-04-03 15:50:00,128.14,128.25,128.06,128.21,68098.0,98.325,98.4094,98.2636,98.3787,68098.0
2019-04-03 15:55:00,128.2,128.38,128.09,128.36,144072.0,98.3711,98.5092,98.2867,98.4938,144072.0
2019-04-04 09:30:00,128.68,128.75,128.09,128.37,25701.0,98.7394,98.7931,98.2867,98.5015,25701.0
2019-04-04 09:35:00,128.39,128.57,128.24,128.39,4864.0,98.5169,98.655,98.4018,98.5169,4864.0
2019-04-04 09:40:00,128.26,128.31,127.99,128.18,7286.0,98.4171,98.4555,98.2099,98.3557,7286.0
2019-04-04 09:45:00,128.24,128.34,128.12,128.28,9778.0,98.4018,98.4785,98.3097,98.4325,9778.0
2019-04-04 09:50:00,128.29,128.32,128.11,128.11,4154.0,98.4401,98.4631,98.302,98.302,4154.0
2019-04-04 09:55:00,128.11,128.31,127.92,128.01,13703.0,98.302,98.4555,98.1562,98.2253,13703.0
2019-04-04 10:00:00,127.91,128.06,127.88,127.91,11810.0,98.1485,98.2636,98.1255,98.1485,11810.0
2019-04-04 10:05:00,127.93,128.01,127.84,127.89,10341.0,98.1639,98.2253,98.0948,98.1332,10341.0
2019-04-04 10:10:00,127.9,127.93,127.74,127.86,11936.0,98.1409,98.1639,98.0181,98.1102,11936.0
2019-04-04 10:15:00,127.84,127.89,127.73,127.84,5133.0,98.0948,98.1332,98.0104,98.0948,5133.0
2019-04-04 10:20:00,127.88,127.99,127.82,127.88,10450.0,98.1255,98.2099,98.0795,98.1255,10450.0
2019-04-04 10:25:00,127.87,127.96,127.82,127.96,3862.0,98.1179,98.1869,98.0795,98.1869,3862.0
2019-04-04 10:30:00,127.93,127.99,127.86,127.93,19314.0,98.1639,98.2099,98.1102,98.1639,19314.0
2019-04-04 10:35:00,127.93,127.97,127.85,127.85,7128.0,98.1639,98.1946,98.1025,98.1025,7128.0
2019-04-04 10:40:00,127.83,127.83,127.72,127.8,8303.0,98.0872,98.0872,98.0028,98.0641,8303.0
2019-04-04 10:45:00,127.8,127.88,127.8,127.88,6036.0,98.0641,98.1255,98.0641,98.1255,6036.0
2019-04-04 10:50:00,127.94,127.96,127.88,127.96,5570.0,98.1716,98.1869,98.1255,98.1869,5570.0
2019-04-04 10:55:00,127.98,128.03,127.87,127.87,16792.0,98.2023,98.2406,98.1179,98.1179,16792.0
2019-04-04 11:00:00,127.85,127.86,127.72,127.75,9178.0,98.1025,98.1102,98.0028,98.0258,9178.0
2019-04-04 11:05:00,127.73,127.74,127.59,127.61,9755.0,98.0104,98.0181,97.903,97.9183,9755.0
2019-04-04 11:10:00,127.62,127.63,127.49,127.5,6689.0,97.926,97.9337,97.8263,97.8339,6689.0
2019-04-04 11:15:00,127.47,127.58,127.41,127.41,6190.0,97.8109,97.8953,97.7649,97.7649,6190.0
2019-04-04 11:20:00,127.38,127.41,127.32,127.39,8149.0,97.7419,97.7649,97.6958,97.7495,8149.0
2019-04-04 11:25:00,127.39,127.54,127.35,127.54,5537.0,97.7495,97.8646,97.7188,97.8646,5537.0
2019-04-04 11:30:00,127.54,127.69,127.53,127.54,7905.0,97.8646,97.9797,97.857,97.8646,7905.0
2019-04-04 11:35:00,127.53,127.58,127.43,127.54,3416.0,97.857,97.8953,97.7802,97.8646,3416.0
2019-04-04 11:40:00,127.54,127.62,127.48,127.6,3040.0,97.8646,97.926,97.8186,97.9107,3040.0
2019-04-04 11:45:00,127.59,127.67,127.54,127.54,6257.0,97.903,97.9644,97.8646,97.8646,6257.0
2019-04-04 11:50:00,127.54,127.61,127.47,127.47,4600.0,97.8646,97.9183,97.8109,97.8109,4600.0
2019-04-04 11:55:00,127.47,127.51,127.39,127.39,5083.0,97.8109,97.8416,97.7495,97.7495,5083.0
2019-04-04 12:00:00,127.44,127.63,127.42,127.63,6359.0,97.7879,97.9337,97.7726,97.9337,6359.0
2019-04-04 12:05:00,127.59,127.6,127.54,127.57,3851.0,97.903,97.9107,97.8646,97.8877,3851.0
2019-04-04 12:10:00,127.54,127.65,127.53,127.58,4846.0,97.8646,97.949,97.857,97.8953,4846.0
2019-04-04 12:15:00,127.5,127.5,127.4,127.46,4630.0,97.8339,97.8339,97.7572,97.8032,4630.0
2019-04-04 12:20:00,127.48,127.6,127.46,127.52,4407.0,97.8186,97.9107,97.8032,97.8493,4407.0
2019-04-04 12:25:00,127.54,127.59,127.51,127.51,3902.0,97.8646,97.903,97.8416,97.8416,3902.0
2019-04-04 12:30:00,127.49,127.54,127.44,127.45,3985.0,97.8263,97.8646,97.7879,97.7956,3985.0
2019-04-04 12:35:00,127.48,127.55,127.43,127.52,5128.0,97.8186,97.8723,97.7802,97.8493,5128.0
2019-04-04 12:40:00,127.51,127.72,127.5,127.72,5492.0,97.8416,98.0028,97.8339,98.0028,5492.0
2019-04-04 12:45:00,127.69,127.76,127.64,127.73,3975.0,97.9797,98.0334,97.9414,98.0104,3975.0
2019-04-04 12:50:00,127.73,127.75,127.68,127.71,3501.0,98.0104,98.0258,97.9721,97.9951,3501.0
2019-04-04 12:55:00,127.68,127.78,127.67,127.73,6086.0,97.9721,98.0488,97.9644,98.0104,6086.0
2019-04-04 13:00:00,127.75,127.86,127.71,127.86,3996.0,98.0258,98.1102,97.9951,98.1102,3996.0
2019-04-04 13:05:00,127.88,127.91,127.83,127.89,6007.0,98.1255,98.1485,98.0872,98.1332,6007.0
2019-04-04 13:10:00,127.87,127.89,127.81,127.81,5607.0,98.1179,98.1332,98.0718,98.0718,5607.0
2019-04-04 13:15:00,127.81,127.88,127.79,127.86,6425.0,98.0718,98.1255,98.0565,98.1102,6425.0
2019-04-04 13:20:00,127.87,127.99,127.86,127.93,6993.0,98.1179,98.2099,98.1102,98.1639,6993.0
2019-04-04 13:25:00,127.93,127.98,127.9,127.92,7140.0,98.1639,98.2023,98.1409,98.1562,7140.0
2019-04-04 13:30:00,127.91,127.94,127.87,127.89,4294.0,98.1485,98.1716,98.1179,98.1332,4294.0
2019-04-04 13:35:00,127.89,127.89,127.79,127.83,4574.0,98.1332,98.1332,98.0565,98.0872,4574.0
2019-04-04 13:40:00,127.82,127.92,127.81,127.83,4446.0,98.0795,98.1562,98.0718,98.0872,4446.0
2019-04-04 13:45:00,127.84,127.85,127.74,127.74,9811.0,98.0948,98.1025,98.0181,98.0181,9811.0
2019-04-04 13:50:00,127.74,127.75,127.67,127.67,5060.0,98.0181,98.0258,97.9644,97.9644,5060.0
2019-04-04 13:55:00,127.69,127.71,127.61,127.62,3019.0,97.9797,97.9951,97.9183,97.926,3019.0
2019-04-04 14:00:00,127.64,127.65,127.57,127.6,3264.0,97.9414,97.949,97.8877,97.9107,3264.0
2019-04-04 14:05:00,127.62,127.62,127.53,127.56,8238.0,97.926,97.926,97.857,97.88,8238.0
2019-04-04 14:10:00,127.57,127.72,127.56,127.67,5039.0,97.8877,98.0028,97.88,97.9644,5039.0
2019-04-04 14:15:00,127.69,127.69,127.58,127.59,3102.0,97.9797,97.9797,97.8953,97.903,3102.0
2019-04-04 14:20:00,127.57,127.71,127.57,127.62,5118.0,97.8877,97.9951,97.8877,97.926,5118.0
2019-04-04 14:25:00,127.63,127.67,127.59,127.59,1804.0,97.9337,97.9644,97.903,97.903,1804.0
2019-04-04 14:30:00,127.59,127.74,127.53,127.71,32138.0,97.903,98.0181,97.857,97.9951,32138.0
2019-04-04 14:35:00,127.74,127.76,127.7,127.75,5283.0,98.0181,98.0334,97.9874,98.0258,5283.0
2019-04-04 14:40:00,127.76,127.88,127.76,127.88,39983.0,98.0334,98.1255,98.0334,98.1255,39983.0
2019-04-04 14:45:00,127.88,128.04,127.88,128.03,5229.0,98.1255,98.2483,98.1255,98.2406,5229.0
2019-04-04 14:50:00,128.02,128.04,127.85,127.85,8796.0,98.233,98.2483,98.1025,98.1025,8796.0
2019-04-04 14:55:00,127.83,127.89,127.81,127.85,3616.0,98.0872,98.1332,98.0718,98.1025,3616.0
2019-04-04 15:00:00,127.85,127.96,127.83,127.85,13549.0,98.1025,98.1869,98.0872,98.1025,13549.0
2019-04-04 15:05:00,127.86,127.89,127.83,127.84,5030.0,98.1102,98.1332,98.0872,98.0948,5030.0
2019-04-04 15:10:00,127.87,127.99,127.85,127.94,9133.0,98.1179,98.2099,98.1025,98.1716,9133.0
2019-04-04 15:15:00,127.91,128.08,127.88,128.08,9440.0,98.1485,98.279,98.1255,98.279,9440.0
2019-04-04 15:20:00,128.05,128.08,127.93,127.93,4978.0,98.256,98.279,98.1639,98.1639,4978.0
2019-04-04 15:25:00,127.92,128.0,127.92,127.96,6622.0,98.1562,98.2176,98.1562,98.1869,6622.0
2019-04-04 15:30:00,128.01,128.11,128.0,128.0,6368.0,98.2253,98.302,98.2176,98.2176,6368.0
2019-04-04 15:35:00,127.99,128.04,127.97,128.0,8401.0,98.2099,98.2483,98.1946,98.2176,8401.0
2019-04-04 15:40:00,128.02,128.03,127.92,127.95,7521.0,98.233,98.2406,98.1562,98.1792,7521.0
2019-04-04 15:45:00,127.93,127.96,127.84,127.85,12865.0,98.1639,98.1869,98.0948,98.1025,12865.0
2019-04-04 15:50:00,127.87,128.17,127.85,128.16,23358.0,98.1179,98.3481,98.1025,98.3404,23358.0
2019-04-04 15:55:00,128.17,128.24,128.07,128.21,45030.0,98.3481,98.4018,98.2713,98.3787,45030.0
2019-04-05 09:30:00,128.22,128.27,127.53,127.79,12902.0,98.3864,98.4248,97.857,98.0565,12902.0
2019-04-05 09:35:00,127.71,128.13,127.71,128.06,2888.0,97.9951,98.3174,97.9951,98.2636,2888.0
2019-04-05 09:40:00,128.01,128.39,128.0,128.32,3717.0,98.2253,98.5169,98.2176,98.4631,3717.0
2019-04-05 09:45:00,128.33,128.44,128.32,128.4,2150.0,98.4708,98.5552,98.4631,98.5245,2150.0
2019-04-05 09:50:00,128.33,128.56,128.3,128.53,6014.0,98.4708,98.6473,98.4478,98.6243,6014.0
2019-04-05 09:55:00,128.51,128.67,128.34,128.45,2687.0,98.6089,98.7317,98.4785,98.5629,2687.0
2019-04-05 10:00:00,128.49,128.63,128.49,128.5,2911.0,98.5936,98.701,98.5936,98.6013,2911.0
2019-04-05 10:05:00,128.45,128.67,128.44,128.66,6724.0,98.5629,98.7317,98.5552,98.724,6724.0
2019-04-05 10:10:00,128.68,128.76,128.62,128.71,4666.0,98.7394,98.8008,98.6933,98.7624,4666.0
2019-04-05 10:15:00,128.8,128.97,128.74,128.74,4516.0,98.8315,98.9619,98.7854,98.7854,4516.0
2019-04-05 10:20:00,128.74,128.94,128.73,128.94,2838.0,98.7854,98.9389,98.7778,98.9389,2838.0
2019-04-05 10:25:00,128.93,128.93,128.79,128.85,3937.0,98.9312,98.9312,98.8238,98.8698,3937.0
2019-04-05 10:30:00,128.92,128.92,128.74,128.74,2175.0,98.9235,98.9235,98.7854,98.7854,2175.0
2019-04-05 10:35:00,128.76,128.76,128.59,128.66,6000.0,98.8008,98.8008,98.6703,98.724,6000.0
2019-04-05 10:40:00,128.69,128.7,128.58,128.59,4151.0,98.7471,98.7547,98.6627,98.6703,4151.0
2019-04-05 10:45:00,128.64,128.78,128.63,128.71,3300.0,98.7087,98.8161,98.701,98.7624,3300.0
2019-04-05 10:50:00,128.72,128.85,128.66,128.85,7443.0,98.7701,98.8698,98.724,98.8698,7443.0
2019-04-05 10:55:00,128.84,128.9,128.78,128.89,2544.0,98.8622,98.9082,98.8161,98.9005,2544.0
2019-04-05 11:00:00,128.9,128.95,128.8,128.91,5024.0,98.9082,98.9466,98.8315,98.9159,5024.0
2019-04-05 11:05:00,128.94,128.98,128.81,128.84,2537.0,98.9389,98.9696,98.8391,98.8622,2537.0
2019-04-05 11:10:00,128.84,128.91,128.81,128.87,5460.0,98.8622,98.9159,98.8391,98.8852,5460.0
2019-04-05 11:15:00,128.88,128.94,128.76,128.79,15153.0,98.8929,98.9389,98.8008,98.8238,15153.0
2019-04-05 11:20:00,128.82,128.82,128.72,128.78,10256.0,98.8468,98.8468,98.7701,98.8161,10256.0
2019-04-05 11:25:00,128.72,128.75,128.7,128.74,1911.0,98.7701,98.7931,98.7547,98.7854,1911.0
2019-04-05 11:30:00,128.72,128.72,128.56,128.64,2384.0,98.7701,98.7701,98.6473,98.7087,2384.0
2019-04-05 11:35:00,128.64,128.68,128.53,128.64,7706.0,98.7087,98.7394,98.6243,98.7087,7706.0
2019-04-05 11:40:00,128.6,128.65,128.52,128.6,2619.0,98.678,98.7164,98.6166,98.678,2619.0
2019-04-05 11:45:00,128.58,128.59,128.46,128.47,2196.0,98.6627,98.6703,98.5706,98.5782,2196.0
2019-04-05 11:50:00,128.45,128.55,128.45,128.55,2758.0,98.5629,98.6396,98.5629,98.6396,2758.0
2019-04-05 11:55:00,128.5,128.52,128.32,128.37,3993.0,98.6013,98.6166,98.4631,98.5015,3993.0
2019-04-05 12:00:00,128.37,128.49,128.34,128.45,22971.0,98.5015,98.5936,98.4785,98.5629,22971.0
2019-04-05 12:05:00,128.43,128.43,128.33,128.35,2117.0,98.5476,98.5476,98.4708,98.4862,2117.0
2019-04-05 12:10:00,128.34,128.35,128.22,128.22,1233.0,98.4785,98.4862,98.3864,98.3864,1233.0
2019-04-05 12:15:00,128.25,128.26,128.2,128.21,3574.0,98.4094,98.4171,98.3711,98.3787,3574.0
2019-04-05 12:20:00,128.24,128.27,128.21,128.27,1200.0,98.4018,98.4248,98.3787,98.4248,1200.0
2019-04-05 12:25:00,128.27,128.28,128.16,128.21,3173.0,98.4248,98.4325,98.3404,98.3787,3173.0
2019-04-05 12:30:00,128.18,128.23,128.14,128.2,4265.0,98.3557,98.3941,98.325,98.3711,4265.0
2019-04-05 12:35:00,128.19,128.2,128.06,128.17,3888.0,98.3634,98.3711,98.2636,98.3481,3888.0
2019-04-05 12:40:00,128.21,128.32,128.17,128.32,3145.0,98.3787,98.4631,98.3481,98.4631,3145.0
2019-04-05 12:45:00,128.3,128.3,128.18,128.24,4202.0,98.4478,98.4478,98.3557,98.4018,4202.0
2019-04-05 12:50:00,128.23,128.29,128.23,128.26,2683.0,98.3941,98.4401,98.3941,98.4171,2683.0
2019-04-05 12:55:00,128.26,128.28,128.17,128.28,4382.0,98.4171,98.4325,98.3481,98.4325,4382.0
2019-04-05 13:00:00,128.29,128.34,128.27,128.32,2040.0,98.4401,98.4785,98.4248,98.4631,2040.0
2019-04-05 13:05:00,128.34,128.34,128.28,128.3,3573.0,98.4785,98.4785,98.4325,98.4478,3573.0
2019-04-05 13:10:00,128.32,128.37,128.28,128.34,15814.0,98.4631,98.5015,98.4325,98.4785,15814.0
2019-04-05 13:15:00,128.37,128.39,128.3,128.3,2142.0,98.5015,98.5169,98.4478,98.4478,2142.0
2019-04-05 13:20:00,128.27,128.27,128.21,128.24,1446.0,98.4248,98.4248,98.3787,98.4018,1446.0
2019-04-05 13:25:00,128.29,128.31,128.22,128.25,1709.0,98.4401,98.4555,98.3864,98.4094,1709.0
2019-04-05 13:30:00,128.28,128.32,128.26,128.26,1865.0,98.4325,98.4631,98.4171,98.4171,1865.0
2019-04-05 13:35:00,128.29,128.35,128.29,128.31,1800.0,98.4401,98.4862,98.4401,98.4555,1800.0
2019-04-05 13:40:00,128.3,128.36,128.26,128.26,1545.0,98.4478,98.4938,98.4171,98.4171,1545.0
2019-04-05 13:45:00,128.3,128.34,128.27,128.32,1166.0,98.4478,98.4785,98.4248,98.4631,1166.0
2019-04-05 13:50:00,128.32,128.35,128.28,128.31,1736.0,98.4631,98.4862,98.4325,98.4555,1736.0
2019-04-05 13:55:00,128.34,128.46,128.34,128.46,20148.0,98.4785,98.5706,98.4785,98.5706,20148.0
2019-04-05 14:00:00,128.45,128.52,128.39,128.51,2973.0,98.5629,98.6166,98.5169,98.6089,2973.0
2019-04-05 14:05:00,128.5,128.64,128.49,128.58,3032.0,98.6013,98.7087,98.5936,98.6627,3032.0
2019-04-05 14:10:00,128.61,128.61,128.55,128.59,6162.0,98.6857,98.6857,98.6396,98.6703,6162.0
2019-04-05 14:15:00,128.59,128.62,128.55,128.55,2870.0,98.6703,98.6933,98.6396,98.6396,2870.0
2019-04-05 14:20:00,128.56,128.57,128.47,128.54,6004.0,98.6473,98.655,98.5782,98.632,6004.0
2019-04-05 14:25:00,128.51,128.51,128.41,128.42,9160.0,98.6089,98.6089,98.5322,98.5399,9160.0
2019-04-05 14:30:00,128.46,128.46,128.4,128.41,3170.0,98.5706,98.5706,98.5245,98.5322,3170.0
2019-04-05 14:35:00,128.4,128.42,128.35,128.41,4262.0,98.5245,98.5399,98.4862,98.5322,4262.0
2019-04-05 14:40:00,128.42,128.5,128.42,128.5,2359.0,98.5399,98.6013,98.5399,98.6013,2359.0
2019-04-05 14:45:00,128.47,128.58,128.47,128.51,2508.0,98.5782,98.6627,98.5782,98.6089,2508.0
2019-04-05 14:50:00,128.49,128.6,128.47,128.56,2574.0,98.5936,98.678,98.5782,98.6473,2574.0
2019-04-05 14:55:00,128.57,128.62,128.52,128.6,5649.0,98.655,98.6933,98.6166,98.678,5649.0
2019-04-05 15:00:00,128.61,128.63,128.55,128.58,2709.0,98.6857,98.701,98.6396,98.6627,2709.0
2019-04-05 15:05:00,128.6,128.61,128.49,128.5,4300.0,98.678,98.6857,98.5936,98.6013,4300.0
2019-04-05 15:10:00,128.52,128.57,128.49,128.53,3150.0,98.6166,98.655,98.5936,98.6243,3150.0
2019-04-05 15:15:00,128.54,128.57,128.47,128.56,4510.0,98.632,98.655,98.5782,98.6473,4510.0
2019-04-05 15:20:00,128.56,128.69,128.56,128.66,4430.0,98.6473,98.7471,98.6473,98.724,4430.0
2019-04-05 15:25:00,128.65,128.79,128.65,128.79,5634.0,98.7164,98.8238,98.7164,98.8238,5634.0
2019-04-05 15:30:00,128.74,128.87,128.72,128.85,10896.0,98.7854,98.8852,98.7701,98.8698,10896.0
2019-04-05 15:35:00,128.85,128.93,128.83,128.86,7220.0,98.8698,98.9312,98.8545,98.8775,7220.0
2019-04-05 15:40:00,128.84,128.93,128.77,128.88,11687.0,98.8622,98.9312,98.8084,98.8929,11687.0
2019-04-05 15:45:00,128.88,128.9,128.78,128.84,9650.0,98.8929,98.9082,98.8161,98.8622,9650.0
2019-04-05 15:50:00,128.82,128.91,128.77,128.88,22151.0,98.8468,98.9159,98.8084,98.8929,22151.0
2019-04-05 15:55:00,128.88,129.2,128.86,129.1,100861.0,98.8929,99.1384,98.8775,99.0617,100861.0
2019-04-08 09:30:00,128.96,129.36,128.76,128.85,24393.0,98.9542,99.2612,98.8008,98.8698,24393.0
2019-04-08 09:35:00,128.81,128.96,128.58,128.66,5835.0,98.8391,98.9542,98.6627,98.724,5835.0
2019-04-08 09:40:00,128.63,128.65,128.27,128.36,14309.0,98.701,98.7164,98.4248,98.4938,14309.0
2019-04-08 09:45:00,128.25,128.4,128.13,128.26,9800.0,98.4094,98.5245,98.3174,98.4171,9800.0
2019-04-08 09:50:00,128.22,128.35,128.22,128.25,11828.0,98.3864,98.4862,98.3864,98.4094,11828.0
2019-04-08 09:55:00,128.28,128.53,128.26,128.44,3607.0,98.4325,98.6243,98.4171,98.5552,3607.0
2019-04-08 10:00:00,128.51,128.51,128.16,128.21,2880.0,98.6089,98.6089,98.3404,98.3787,2880.0
2019-04-08 10:05:00,128.25,128.34,128.23,128.23,1738.0,98.4094,98.4785,98.3941,98.3941,1738.0
2019-04-08 10:10:00,128.24,128.25,128.02,128.05,3549.0,98.4018,98.4094,98.233,98.256,3549.0
2019-04-08 10:15:00,128.01,128.27,128.0,128.27,27836.0,98.2253,98.4248,98.2176,98.4248,27836.0
2019-04-08 10:20:00,128.25,128.37,128.25,128.27,3104.0,98.4094,98.5015,98.4094,98.4248,3104.0
2019-04-08 10:25:00,128.26,128.26,128.14,128.2,1900.0,98.4171,98.4171,98.325,98.3711,1900.0
2019-04-08 10:30:00,128.19,128.42,128.18,128.35,4073.0,98.3634,98.5399,98.3557,98.4862,4073.0
2019-04-08 10:35:00,128.38,128.49,128.37,128.37,3602.0,98.5092,98.5936,98.5015,98.5015,3602.0
2019-04-08 10:40:00,128.35,128.45,128.33,128.44,3101.0,98.4862,98.5629,98.4708,98.5552,3101.0
2019-04-08 10:45:00,128.44,128.5,128.4,128.43,1965.0,98.5552,98.6013,98.5245,98.5476,1965.0
2019-04-08 10:50:00,128.46,128.48,128.29,128.31,10507.0,98.5706,98.5859,98.4401,98.4555,10507.0
2019-04-08 10:55:00,128.31,128.37,128.3,128.36,2495.0,98.4555,98.5015,98.4478,98.4938,2495.0
2019-04-08 11:00:00,128.34,128.42,128.33,128.38,2658.0,98.4785,98.5399,98.4708,98.5092,2658.0
2019-04-08 11:05:00,128.37,128.45,128.36,128.38,4575.0,98.5015,98.5629,98.4938,98.5092,4575.0
2019-04-08 11:10:00,128.37,128.43,128.34,128.36,5758.0,98.5015,98.5476,98.4785,98.4938,5758.0
2019-04-08 11:15:00,128.39,128.5,128.39,128.43,5744.0,98.5169,98.6013,98.5169,98.5476,5744.0
2019-04-08 11:20:00,128.47,128.52,128.35,128.39,11731.0,98.5782,98.6166,98.4862,98.5169,11731.0
2019-04-08 11:25:00,128.37,128.52,128.35,128.52,20210.0,98.5015,98.6166,98.4862,98.6166,20210.0
2019-04-08 11:30:00,128.52,128.55,128.42,128.45,8926.0,98.6166,98.6396,98.5399,98.5629,8926.0
2019-04-08 11:35:00,128.4,128.49,128.37,128.41,4108.0,98.5245,98.5936,98.5015,98.5322,4108.0
2019-04-08 11:40:00,128.4,128.45,128.38,128.44,1900.0,98.5245,98.5629,98.5092,98.5552,1900.0
2019-04-08 11:45:00,128.44,128.44,128.29,128.32,5242.0,98.5552,98.5552,98.4401,98.4631,5242.0
2019-04-08 11:50:00,128.29,128.33,128.25,128.28,2847.0,98.4401,98.4708,98.4094,98.4325,2847.0
2019-04-08 11:55:00,128.25,128.32,128.25,128.29,4035.0,98.4094,98.4631,98.4094,98.4401,4035.0
2019-04-08 12:00:00,128.31,128.32,128.25,128.31,3822.0,98.4555,98.4631,98.4094,98.4555,3822.0
2019-04-08 12:05:00,128.31,128.42,128.31,128.37,5189.0,98.4555,98.5399,98.4555,98.5015,5189.0
2019-04-08 12:10:00,128.36,128.37,128.26,128.29,3700.0,98.4938,98.5015,98.4171,98.4401,3700.0
2019-04-08 12:15:00,128.32,128.35,128.29,128.32,1700.0,98.4631,98.4862,98.4401,98.4631,1700.0
2019-04-08 12:20:00,128.31,128.31,128.24,128.29,2964.0,98.4555,98.4555,98.4018,98.4401,2964.0
2019-04-08 12:25:00,128.28,128.31,128.24,128.26,4581.0,98.4325,98.4555,98.4018,98.4171,4581.0
2019-04-08 12:30:00,128.28,128.3,128.24,128.28,2538.0,98.4325,98.4478,98.4018,98.4325,2538.0
2019-04-08 12:35:00,128.27,128.35,128.23,128.33,6563.0,98.4248,98.4862,98.3941,98.4708,6563.0
2019-04-08 12:40:00,128.34,128.37,128.26,128.3,4671.0,98.4785,98.5015,98.4171,98.4478,4671.0
2019-04-08 12:45:00,128.31,128.37,128.3,128.36,2700.0,98.4555,98.5015,98.4478,98.4938,2700.0
2019-04-08 12:50:00,128.36,128.41,128.35,128.37,3283.0,98.4938,98.5322,98.4862,98.5015,3283.0
2019-04-08 12:55:00,128.38,128.39,128.27,128.28,4801.0,98.5092,98.5169,98.4248,98.4325,4801.0
2019-04-08 13:00:00,128.28,128.32,128.24,128.27,3776.0,98.4325,98.4631,98.4018,98.4248,3776.0
2019-04-08 13:05:00,128.27,128.33,128.26,128.31,3145.0,98.4248,98.4708,98.4171,98.4555,3145.0
2019-04-08 13:10:00,128.28,128.35,128.26,128.35,2789.0,98.4325,98.4862,98.4171,98.4862,2789.0
2019-04-08 13:15:00,128.35,128.39,128.33,128.39,3245.0,98.4862,98.5169,98.4708,98.5169,3245.0
2019-04-08 13:20:00,128.38,128.41,128.37,128.38,1100.0,98.5092,98.5322,98.5015,98.5092,1100.0
2019-04-08 13:25:00,128.4,128.4,128.35,128.39,4525.0,98.5245,98.5245,98.4862,98.5169,4525.0
2019-04-08 13:30:00,128.38,128.46,128.38,128.46,4333.0,98.5092,98.5706,98.5092,98.5706,4333.0
2019-04-08 13:35:00,128.46,128.49,128.42,128.48,3250.0,98.5706,98.5936,98.5399,98.5859,3250.0
2019-04-08 13:40:00,128.5,128.51,128.44,128.45,3500.0,98.6013,98.6089,98.5552,98.5629,3500.0
2019-04-08 13:45:00,128.44,128.49,128.43,128.49,3392.0,98.5552,98.5936,98.5476,98.5936,3392.0
2019-04-08 13:50:00,128.5,128.54,128.44,128.44,23672.0,98.6013,98.632,98.5552,98.5552,23672.0
2019-04-08 13:55:00,128.44,128.54,128.44,128.53,7116.0,98.5552,98.632,98.5552,98.6243,7116.0
2019-04-08 14:00:00,128.54,128.56,128.46,128.49,4345.0,98.632,98.6473,98.5706,98.5936,4345.0
2019-04-08 14:05:00,128.49,128.49,128.44,128.46,8267.0,98.5936,98.5936,98.5552,98.5706,8267.0
2019-04-08 14:10:00,128.46,128.48,128.36,128.36,3700.0,98.5706,98.5859,98.4938,98.4938,3700.0
2019-04-08 14:15:00,128.36,128.49,128.36,128.43,7318.0,98.4938,98.5936,98.4938,98.5476,7318.0
2019-04-08 14:20:00,128.42,128.44,128.37,128.39,14648.0,98.5399,98.5552,98.5015,98.5169,14648.0
2019-04-08 14:25:00,128.4,128.52,128.4,128.45,13052.0,98.5245,98.6166,98.5245,98.5629,13052.0
2019-04-08 14:30:00,128.44,128.49,128.44,128.49,5705.0,98.5552,98.5936,98.5552,98.5936,5705.0
2019-04-08 14:35:00,128.46,128.49,128.43,128.46,5200.0,98.5706,98.5936,98.5476,98.5706,5200.0
2019-04-08 14:40:00,128.47,128.6,128.47,128.59,5908.0,98.5782,98.678,98.5782,98.6703,5908.0
2019-04-08 14:45:00,128.57,128.58,128.5,128.5,5906.0,98.655,98.6627,98.6013,98.6013,5906.0
2019-04-08 14:50:00,128.5,128.51,128.35,128.36,4262.0,98.6013,98.6089,98.4862,98.4938,4262.0
2019-04-08 14:55:00,128.37,128.61,128.36,128.61,19069.0,98.5015,98.6857,98.4938,98.6857,19069.0
2019-04-08 15:00:00,128.61,128.64,128.5,128.5,3898.0,98.6857,98.7087,98.6013,98.6013,3898.0
2019-04-08 15:05:00,128.52,128.66,128.49,128.51,8649.0,98.6166,98.724,98.5936,98.6089,8649.0
2019-04-08 15:10:00,128.51,128.55,128.49,128.53,9286.0,98.6089,98.6396,98.5936,98.6243,9286.0
2019-04-08 15:15:00,128.59,128.73,128.59,128.69,101451.0,98.6703,98.7778,98.6703,98.7471,101451.0
2019-04-08 15:20:00,128.68,128.81,128.67,128.75,11525.0,98.7394,98.8391,98.7317,98.7931,11525.0
2019-04-08 15:25:00,128.76,128.77,128.74,128.76,3549.0,98.8008,98.8084,98.7854,98.8008,3549.0
2019-04-08 15:30:00,128.75,128.82,128.73,128.81,5550.0,98.7931,98.8468,98.7778,98.8391,5550.0
2019-04-08 15:35:00,128.82,128.83,128.7,128.77,6695.0,98.8468,98.8545,98.7547,98.8084,6695.0
2019-04-08 15:40:00,128.79,128.8,128.66,128.68,27909.0,98.8238,98.8315,98.724,98.7394,27909.0
2019-04-08 15:45:00,128.69,128.72,128.62,128.67,23214.0,98.7471,98.7701,98.6933,98.7317,23214.0
2019-04-08 15:50:00,128.67,128.78,128.66,128.71,27548.0,98.7317,98.8161,98.724,98.7624,27548.0
2019-04-08 15:55:00,128.7,128.72,128.5,128.5,95653.0,98.7547,98.7701,98.6013,98.6013,95653.0
2019-04-09 09:30:00,128.55,129.0,128.27,128.71,34520.0,98.6396,98.9849,98.4248,98.7624,34520.0
2019-04-09 09:35:00,128.72,128.86,128.57,128.79,6020.0,98.7701,98.8775,98.655,98.8238,6020.0
2019-04-09 09:40:00,128.79,128.89,128.49,128.52,12267.0,98.8238,98.9005,98.5936,98.6166,12267.0
2019-04-09 09:45:00,128.54,128.73,128.51,128.6,14470.0,98.632,98.7778,98.6089,98.678,14470.0
2019-04-09 09:50:00,128.6,128.83,128.6,128.72,32394.0,98.678,98.8545,98.678,98.7701,32394.0
2019-04-09 09:55:00,128.72,129.21,128.71,129.1,9179.0,98.7701,99.1461,98.7624,99.0617,9179.0
2019-04-09 10:00:00,129.09,129.11,128.89,128.92,6432.0,99.054,99.0693,98.9005,98.9235,6432.0
2019-04-09 10:05:00,128.93,129.01,128.91,128.93,7478.0,98.9312,98.9926,98.9159,98.9312,7478.0
2019-04-09 10:10:00,128.92,129.11,128.92,129.04,9241.0,98.9235,99.0693,98.9235,99.0156,9241.0
2019-04-09 10:15:00,129.08,129.1,128.95,129.01,9864.0,99.0463,99.0617,98.9466,98.9926,9864.0
2019-04-09 10:20:00,129.06,129.22,129.06,129.17,2742.0,99.031,99.1537,99.031,99.1154,2742.0
2019-04-09 10:25:00,129.21,129.25,129.15,129.23,5818.0,99.1461,99.1768,99.1,99.1614,5818.0
2019-04-09 10:30:00,129.26,129.42,129.26,129.4,6223.0,99.1844,99.3072,99.1844,99.2919,6223.0
2019-04-09 10:35:00,129.42,129.6,129.4,129.53,6429.0,99.3072,99.4453,99.2919,99.3916,6429.0
2019-04-09 10:40:00,129.5,129.6,129.46,129.6,4625.0,99.3686,99.4453,99.3379,99.4453,4625.0
2019-04-09 10:45:00,129.51,129.53,129.4,129.41,10667.0,99.3763,99.3916,99.2919,99.2995,10667.0
2019-04-09 10:50:00,129.43,129.48,129.37,129.42,7570.0,99.3149,99.3532,99.2688,99.3072,7570.0
2019-04-09 10:55:00,129.46,129.57,129.4,129.52,19285.0,99.3379,99.4223,99.2919,99.3839,19285.0
2019-04-09 11:00:00,129.52,129.57,129.42,129.42,5159.0,99.3839,99.4223,99.3072,99.3072,5159.0
2019-04-09 11:05:00,129.41,129.5,129.37,129.42,10673.0,99.2995,99.3686,99.2688,99.3072,10673.0
2019-04-09 11:10:00,129.45,129.5,129.39,129.48,4633.0,99.3302,99.3686,99.2842,99.3532,4633.0
2019-04-09 11:15:00,129.49,129.59,129.4,129.43,7385.0,99.3609,99.4377,99.2919,99.3149,7385.0
2019-04-09 11:20:00,129.43,129.49,129.4,129.42,12035.0,99.3149,99.3609,99.2919,99.3072,12035.0
2019-04-09 11:25:00,129.4,129.48,129.39,129.46,5305.0,99.2919,99.3532,99.2842,99.3379,5305.0
2019-04-09 11:30:00,129.46,129.48,129.33,129.34,16053.0,99.3379,99.3532,99.2381,99.2458,16053.0
2019-04-09 11:35:00,129.34,129.39,129.25,129.29,15370.0,99.2458,99.2842,99.1768,99.2075,15370.0
2019-04-09 11:40:00,129.29,129.42,129.28,129.41,11506.0,99.2075,99.3072,99.1998,99.2995,11506.0
2019-04-09 11:45:00,129.4,129.44,129.32,129.41,5736.0,99.2919,99.3226,99.2305,99.2995,5736.0
2019-04-09 11:50:00,129.39,129.41,129.33,129.36,8481.0,99.2842,99.2995,99.2381,99.2612,8481.0
2019-04-09 11:55:00,129.36,129.43,129.3,129.33,4485.0,99.2612,99.3149,99.2151,99.2381,4485.0
2019-04-09 12:00:00,129.33,129.38,129.29,129.34,4113.0,99.2381,99.2765,99.2075,99.2458,4113.0
2019-04-09 12:05:00,129.34,129.47,129.33,129.43,9601.0,99.2458,99.3456,99.2381,99.3149,9601.0
2019-04-09 12:10:00,129.43,129.43,129.21,129.24,20478.0,99.3149,99.3149,99.1461,99.1691,20478.0
2019-04-09 12:15:00,129.27,129.31,129.23,129.28,3750.0,99.1921,99.2228,99.1614,99.1998,3750.0
2019-04-09 12:20:00,129.3,129.31,129.17,129.22,6292.0,99.2151,99.2228,99.1154,99.1537,6292.0
2019-04-09 12:25:00,129.24,129.31,129.23,129.31,11734.0,99.1691,99.2228,99.1614,99.2228,11734.0
2019-04-09 12:30:00,129.3,129.35,129.23,129.29,10190.0,99.2151,99.2535,99.1614,99.2075,10190.0
2019-04-09 12:35:00,129.24,129.27,129.01,129.08,28891.0,99.1691,99.1921,98.9926,99.0463,28891.0
2019-04-09 12:40:00,128.99,129.11,128.87,129.11,13589.0,98.9773,99.0693,98.8852,99.0693,13589.0
2019-04-09 12:45:00,129.09,129.19,129.09,129.19,7421.0,99.054,99.1307,99.054,99.1307,7421.0
2019-04-09 12:50:00,129.19,129.2,129.01,129.01,10331.0,99.1307,99.1384,98.9926,98.9926,10331.0
2019-04-09 12:55:00,129.01,129.12,128.95,129.12,3271.0,98.9926,99.077,98.9466,99.077,3271.0
2019-04-09 13:00:00,129.08,129.12,129.06,129.09,5641.0,99.0463,99.077,99.031,99.054,5641.0
2019-04-09 13:05:00,129.1,129.1,129.01,129.08,3762.0,99.0617,99.0617,98.9926,99.0463,3762.0
2019-04-09 13:10:00,129.12,129.15,129.11,129.11,4654.0,99.077,99.1,99.0693,99.0693,4654.0
2019-04-09 13:15:00,129.09,129.14,129.08,129.13,4227.0,99.054,99.0924,99.0463,99.0847,4227.0
2019-04-09 13:20:00,129.1,129.15,129.07,129.14,14587.0,99.0617,99.1,99.0386,99.0924,14587.0
2019-04-09 13:25:00,129.13,129.17,129.1,129.17,2603.0,99.0847,99.1154,99.0617,99.1154,2603.0
2019-04-09 13:30:00,129.16,129.22,129.12,129.16,8715.0,99.1077,99.1537,99.077,99.1077,8715.0
2019-04-09 13:35:00,129.16,129.18,129.12,129.18,3061.0,99.1077,99.123,99.077,99.123,3061.0
2019-04-09 13:40:00,129.16,129.23,129.15,129.23,17370.0,99.1077,99.1614,99.1,99.1614,17370.0
2019-04-09 13:45:00,129.24,129.27,129.2,129.21,14014.0,99.1691,99.1921,99.1384,99.1461,14014.0
2019-04-09 13:50:00,129.2,129.24,129.18,129.24,3647.0,99.1384,99.1691,99.123,99.1691,3647.0
2019-04-09 13:55:00,129.22,129.29,129.21,129.27,11345.0,99.1537,99.2075,99.1461,99.1921,11345.0
2019-04-09 14:00:00,129.25,129.32,129.24,129.32,7048.0,99.1768,99.2305,99.1691,99.2305,7048.0
2019-04-09 14:05:00,129.32,129.52,129.32,129.49,15709.0,99.2305,99.3839,99.2305,99.3609,15709.0
2019-04-09 14:10:00,129.5,129.52,129.44,129.51,10984.0,99.3686,99.3839,99.3226,99.3763,10984.0
2019-04-09 14:15:00,129.49,129.6,129.47,129.55,25208.0,99.3609,99.4453,99.3456,99.407,25208.0
2019-04-09 14:20:00,129.51,129.55,129.43,129.5,28265.0,99.3763,99.407,99.3149,99.3686,28265.0
2019-04-09 14:25:00,129.49,129.52,129.41,129.49,34272.0,99.3609,99.3839,99.2995,99.3609,34272.0
2019-04-09 14:30:00,129.51,129.64,129.46,129.53,17685.0,99.3763,99.476,99.3379,99.3916,17685.0
2019-04-09 14:35:00,129.51,129.69,129.51,129.65,14618.0,99.3763,99.5144,99.3763,99.4837,14618.0
2019-04-09 14:40:00,129.65,129.66,129.49,129.57,15593.0,99.4837,99.4914,99.3609,99.4223,15593.0
2019-04-09 14:45:00,129.57,129.66,129.54,129.65,12906.0,99.4223,99.4914,99.3993,99.4837,12906.0
2019-04-09 14:50:00,129.65,129.66,129.55,129.56,8108.0,99.4837,99.4914,99.407,99.4146,8108.0
2019-04-09 14:55:00,129.58,129.73,129.56,129.69,15659.0,99.43,99.5451,99.4146,99.5144,15659.0
2019-04-09 15:00:00,129.7,129.85,129.69,129.76,12220.0,99.5221,99.6372,99.5144,99.5681,12220.0
2019-04-09 15:05:00,129.77,129.79,129.71,129.75,10673.0,99.5758,99.5911,99.5297,99.5604,10673.0
2019-04-09 15:10:00,129.73,129.8,129.7,129.7,16403.0,99.5451,99.5988,99.5221,99.5221,16403.0
2019-04-09 15:15:00,129.7,129.73,129.63,129.66,31605.0,99.5221,99.5451,99.4683,99.4914,31605.0
2019-04-09 15:20:00,129.67,129.67,129.57,129.59,19344.0,99.499,99.499,99.4223,99.4377,19344.0
2019-04-09 15:25:00,129.59,129.66,129.53,129.64,17701.0,99.4377,99.4914,99.3916,99.476,17701.0
2019-04-09 15:30:00,129.65,129.79,129.64,129.74,20147.0,99.4837,99.5911,99.476,99.5528,20147.0
2019-04-09 15:35:00,129.74,129.82,129.7,129.77,18399.0,99.5528,99.6141,99.5221,99.5758,18399.0
2019-04-09 15:40:00,129.77,129.77,129.69,129.73,24095.0,99.5758,99.5758,99.5144,99.5451,24095.0
2019-04-09 15:45:00,129.73,129.87,129.73,129.79,25933.0,99.5451,99.6525,99.5451,99.5911,25933.0
2019-04-09 15:50:00,129.77,129.8,129.7,129.72,47026.0,99.5758,99.5988,99.5221,99.5374,47026.0
2019-04-09 15:55:00,129.7,129.88,129.65,129.84,133410.0,99.5221,99.6602,99.4837,99.6295,133410.0
2019-04-10 09:30:00,130.16,130.24,129.68,130.04,27794.0,99.875,99.9364,99.5067,99.7829,27794.0
2019-04-10 09:35:00,130.08,130.35,130.04,130.31,9172.0,99.8136,100.0208,99.7829,99.9901,9172.0
2019-04-10 09:40:00,130.3,130.34,130.06,130.23,11244.0,99.9825,100.0131,99.7983,99.9287,11244.0
2019-04-10 09:45:00,130.23,130.3,130.11,130.28,8589.0,99.9287,99.9825,99.8367,99.9671,8589.0
2019-04-10 09:50:00,130.29,130.35,130.04,130.06,19653.0,99.9748,100.0208,99.7829,99.7983,19653.0
2019-04-10 09:55:00,130.05,130.21,130.03,130.15,11356.0,99.7906,99.9134,99.7753,99.8674,11356.0
2019-04-10 10:00:00,130.15,130.18,129.89,129.97,15098.0,99.8674,99.8904,99.6678,99.7292,15098.0
2019-04-10 10:05:00,129.97,130.02,129.89,129.9,9678.0,99.7292,99.7676,99.6678,99.6755,9678.0
2019-04-10 10:10:00,129.89,130.03,129.88,129.92,9233.0,99.6678,99.7753,99.6602,99.6909,9233.0
2019-04-10 10:15:00,129.98,130.13,129.97,130.13,5259.0,99.7369,99.852,99.7292,99.852,5259.0
2019-04-10 10:20:00,130.12,130.18,130.0,130.13,3220.0,99.8443,99.8904,99.7523,99.852,3220.0
2019-04-10 10:25:00,130.12,130.26,130.12,130.16,7321.0,99.8443,99.9518,99.8443,99.875,7321.0
2019-04-10 10:30:00,130.18,130.24,130.12,130.18,4679.0,99.8904,99.9364,99.8443,99.8904,4679.0
2019-04-10 10:35:00,130.19,130.23,130.08,130.14,7681.0,99.898,99.9287,99.8136,99.8597,7681.0
2019-04-10 10:40:00,130.07,130.26,130.07,130.26,6292.0,99.806,99.9518,99.806,99.9518,6292.0
2019-04-10 10:45:00,130.26,130.33,130.19,130.22,6649.0,99.9518,100.0055,99.898,99.9211,6649.0
2019-04-10 10:50:00,130.22,130.29,130.17,130.23,8122.0,99.9211,99.9748,99.8827,99.9287,8122.0
2019-04-10 10:55:00,130.24,130.28,130.19,130.27,6387.0,99.9364,99.9671,99.898,99.9594,6387.0
2019-04-10 11:00:00,130.25,130.26,130.04,130.05,10264.0,99.9441,99.9518,99.7829,99.7906,10264.0
2019-04-10 11:05:00,130.01,130.02,129.91,130.01,12916.0,99.7599,99.7676,99.6832,99.7599,12916.0
2019-04-10 11:10:00,130.02,130.07,129.97,130.0,8502.0,99.7676,99.806,99.7292,99.7523,8502.0
2019-04-10 11:15:00,129.99,130.01,129.92,130.01,7955.0,99.7446,99.7599,99.6909,99.7599,7955.0
2019-04-10 11:20:00,130.03,130.03,129.9,129.91,7836.0,99.7753,99.7753,99.6755,99.6832,7836.0
2019-04-10 11:25:00,129.92,129.98,129.89,129.95,13407.0,99.6909,99.7369,99.6678,99.7139,13407.0
2019-04-10 11:30:00,129.94,130.07,129.94,130.0,6401.0,99.7062,99.806,99.7062,99.7523,6401.0
2019-04-10 11:35:00,130.01,130.05,129.94,129.94,5220.0,99.7599,99.7906,99.7062,99.7062,5220.0
2019-04-10 11:40:00,129.93,129.97,129.92,129.97,5050.0,99.6985,99.7292,99.6909,99.7292,5050.0
2019-04-10 11:45:00,129.97,130.04,129.93,130.04,6831.0,99.7292,99.7829,99.6985,99.7829,6831.0
2019-04-10 11:50:00,130.04,130.13,129.94,129.94,9732.0,99.7829,99.852,99.7062,99.7062,9732.0
2019-04-10 11:55:00,129.95,130.01,129.92,129.93,9305.0,99.7139,99.7599,99.6909,99.6985,9305.0
2019-04-10 12:00:00,129.92,129.94,129.89,129.91,23288.0,99.6909,99.7062,99.6678,99.6832,23288.0
2019-04-10 12:05:00,129.9,129.95,129.88,129.94,17092.0,99.6755,99.7139,99.6602,99.7062,17092.0
2019-04-10 12:10:00,129.95,129.96,129.81,129.92,17765.0,99.7139,99.7216,99.6065,99.6909,17765.0
2019-04-10 12:15:00,129.91,129.97,129.87,129.91,7757.0,99.6832,99.7292,99.6525,99.6832,7757.0
2019-04-10 12:20:00,129.9,129.96,129.88,129.94,5213.0,99.6755,99.7216,99.6602,99.7062,5213.0
2019-04-10 12:25:00,129.93,129.93,129.89,129.91,8636.0,99.6985,99.6985,99.6678,99.6832,8636.0
2019-04-10 12:30:00,129.92,129.95,129.92,129.92,4628.0,99.6909,99.7139,99.6909,99.6909,4628.0
2019-04-10 12:35:00,129.94,129.94,129.85,129.87,6412.0,99.7062,99.7062,99.6372,99.6525,6412.0
2019-04-10 12:40:00,129.88,129.95,129.87,129.95,8516.0,99.6602,99.7139,99.6525,99.7139,8516.0
2019-04-10 12:45:00,129.97,129.97,129.89,129.89,5952.0,99.7292,99.7292,99.6678,99.6678,5952.0
2019-04-10 12:50:00,129.89,129.93,129.86,129.91,12246.0,99.6678,99.6985,99.6448,99.6832,12246.0
2019-04-10 12:55:00,129.9,129.92,129.84,129.91,9030.0,99.6755,99.6909,99.6295,99.6832,9030.0
2019-04-10 13:00:00,129.89,129.9,129.87,129.9,9605.0,99.6678,99.6755,99.6525,99.6755,9605.0
2019-04-10 13:05:00,129.88,129.95,129.87,129.94,11199.0,99.6602,99.7139,99.6525,99.7062,11199.0
2019-04-10 13:10:00,129.95,130.08,129.95,130.08,4571.0,99.7139,99.8136,99.7139,99.8136,4571.0
2019-04-10 13:15:00,130.1,130.11,130.03,130.04,5195.0,99.829,99.8367,99.7753,99.7829,5195.0
2019-04-10 13:20:00,130.04,130.07,130.01,130.01,6170.0,99.7829,99.806,99.7599,99.7599,6170.0
2019-04-10 13:25:00,130.0,130.01,129.98,129.99,3289.0,99.7523,99.7599,99.7369,99.7446,3289.0
2019-04-10 13:30:00,129.97,130.08,129.97,130.06,16266.0,99.7292,99.8136,99.7292,99.7983,16266.0
2019-04-10 13:35:00,130.08,130.09,129.96,130.04,33409.0,99.8136,99.8213,99.7216,99.7829,33409.0
2019-04-10 13:40:00,130.03,130.05,129.97,130.03,9994.0,99.7753,99.7906,99.7292,99.7753,9994.0
2019-04-10 13:45:00,130.02,130.05,129.97,129.97,14329.0,99.7676,99.7906,99.7292,99.7292,14329.0
2019-04-10 13:50:00,129.98,130.02,129.96,130.01,7296.0,99.7369,99.7676,99.7216,99.7599,7296.0
2019-04-10 13:55:00,130.02,130.16,130.0,130.12,5829.0,99.7676,99.875,99.7523,99.8443,5829.0
2019-04-10 14:00:00,130.12,130.15,129.9,129.91,10896.0,99.8443,99.8674,99.6755,99.6832,10896.0
2019-04-10 14:05:00,129.91,129.94,129.83,129.94,19105.0,99.6832,99.7062,99.6218,99.7062,19105.0
2019-04-10 14:10:00,129.95,129.96,129.87,129.93,6525.0,99.7139,99.7216,99.6525,99.6985,6525.0
2019-04-10 14:15:00,129.91,130.02,129.9,129.99,8512.0,99.6832,99.7676,99.6755,99.7446,8512.0
2019-04-10 14:20:00,129.98,129.98,129.88,129.94,10278.0,99.7369,99.7369,99.6602,99.7062,10278.0
2019-04-10 14:25:00,129.98,130.01,129.89,129.95,4938.0,99.7369,99.7599,99.6678,99.7139,4938.0
2019-04-10 14:30:00,129.99,129.99,129.88,129.93,6039.0,99.7446,99.7446,99.6602,99.6985,6039.0
2019-04-10 14:35:00,129.93,129.97,129.92,129.96,3749.0,99.6985,99.7292,99.6909,99.7216,3749.0
2019-04-10 14:40:00,129.95,130.01,129.94,129.97,10852.0,99.7139,99.7599,99.7062,99.7292,10852.0
2019-04-10 14:45:00,129.98,130.02,129.92,129.93,4876.0,99.7369,99.7676,99.6909,99.6985,4876.0
2019-04-10 14:50:00,129.94,129.99,129.92,129.94,7823.0,99.7062,99.7446,99.6909,99.7062,7823.0
2019-04-10 14:55:00,129.92,130.06,129.92,130.04,5281.0,99.6909,99.7983,99.6909,99.7829,5281.0
2019-04-10 15:00:00,130.06,130.08,129.99,130.07,7733.0,99.7983,99.8136,99.7446,99.806,7733.0
2019-04-10 15:05:00,130.05,130.05,130.0,130.01,3562.0,99.7906,99.7906,99.7523,99.7599,3562.0
2019-04-10 15:10:00,130.01,130.03,129.93,129.93,6731.0,99.7599,99.7753,99.6985,99.6985,6731.0
2019-04-10 15:15:00,129.96,130.03,129.95,130.02,10613.0,99.7216,99.7753,99.7139,99.7676,10613.0
2019-04-10 15:20:00,130.02,130.02,129.94,129.95,7421.0,99.7676,99.7676,99.7062,99.7139,7421.0
2019-04-10 15:25:00,129.95,129.99,129.92,129.95,10875.0,99.7139,99.7446,99.6909,99.7139,10875.0
2019-04-10 15:30:00,129.94,129.98,129.91,129.97,30622.0,99.7062,99.7369,99.6832,99.7292,30622.0
2019-04-10 15:35:00,129.98,130.14,129.96,130.09,18717.0,99.7369,99.8597,99.7216,99.8213,18717.0
2019-04-10 15:40:00,130.1,130.11,130.01,130.05,16875.0,99.829,99.8367,99.7599,99.7906,16875.0
2019-04-10 15:45:00,130.04,130.07,129.95,130.06,27443.0,99.7829,99.806,99.7139,99.7983,27443.0
2019-04-10 15:50:00,130.04,130.06,129.95,129.99,39736.0,99.7829,99.7983,99.7139,99.7446,39736.0
2019-04-10 15:55:00,129.98,130.31,129.97,130.26,91564.0,99.7369,99.9901,99.7292,99.9518,91564.0
2019-04-11 09:30:00,130.38,130.6,129.81,129.85,45073.0,100.0438,100.2127,99.6065,99.6372,45073.0
2019-04-11 09:35:00,129.85,129.91,129.18,129.32,31185.0,99.6372,99.6832,99.123,99.2305,31185.0
2019-04-11 09:40:00,129.43,129.43,129.11,129.38,22078.0,99.3149,99.3149,99.0693,99.2765,22078.0
2019-04-11 09:45:00,129.38,129.64,129.26,129.64,18138.0,99.2765,99.476,99.1844,99.476,18138.0
2019-04-11 09:50:00,129.71,129.71,129.32,129.41,24794.0,99.5297,99.5297,99.2305,99.2995,24794.0
2019-04-11 09:55:00,129.45,129.88,129.45,129.83,8754.0,99.3302,99.6602,99.3302,99.6218,8754.0
2019-04-11 10:00:00,129.86,130.01,129.7,129.98,28694.0,99.6448,99.7599,99.5221,99.7369,28694.0
2019-04-11 10:05:00,130.02,130.04,129.81,129.85,8136.0,99.7676,99.7829,99.6065,99.6372,8136.0
2019-04-11 10:10:00,129.9,129.91,129.63,129.69,12267.0,99.6755,99.6832,99.4683,99.5144,12267.0
2019-04-11 10:15:00,129.69,129.71,129.57,129.63,71586.0,99.5144,99.5297,99.4223,99.4683,71586.0
2019-04-11 10:20:00,129.64,129.78,129.63,129.75,20489.0,99.476,99.5834,99.4683,99.5604,20489.0
2019-04-11 10:25:00,129.75,129.81,129.71,129.76,6693.0,99.5604,99.6065,99.5297,99.5681,6693.0
2019-04-11 10:30:00,129.77,129.9,129.7,129.75,15964.0,99.5758,99.6755,99.5221,99.5604,15964.0
2019-04-11 10:35:00,129.78,129.84,129.61,129.62,53476.0,99.5834,99.6295,99.453,99.4607,53476.0
2019-04-11 10:40:00,129.61,129.75,129.59,129.67,6190.0,99.453,99.5604,99.4377,99.499,6190.0
2019-04-11 10:45:00,129.62,129.64,129.54,129.56,4358.0,99.4607,99.476,99.3993,99.4146,4358.0
2019-04-11 10:50:00,129.58,129.61,129.5,129.61,4222.0,99.43,99.453,99.3686,99.453,4222.0
2019-04-11 10:55:00,129.6,129.67,129.56,129.64,6469.0,99.4453,99.499,99.4146,99.476,6469.0
2019-04-11 11:00:00,129.67,129.75,129.67,129.75,13480.0,99.499,99.5604,99.499,99.5604,13480.0
2019-04-11 11:05:00,129.73,129.74,129.63,129.63,13198.0,99.5451,99.5528,99.4683,99.4683,13198.0
2019-04-11 11:10:00,129.64,129.67,129.43,129.48,37982.0,99.476,99.499,99.3149,99.3532,37982.0
2019-04-11 11:15:00,129.44,129.52,129.39,129.39,9006.0,99.3226,99.3839,99.2842,99.2842,9006.0
2019-04-11 11:20:00,129.39,129.39,129.28,129.28,8324.0,99.2842,99.2842,99.1998,99.1998,8324.0
2019-04-11 11:25:00,129.3,129.33,129.2,129.25,10807.0,99.2151,99.2381,99.1384,99.1768,10807.0
2019-04-11 11:30:00,129.26,129.33,129.15,129.29,26809.0,99.1844,99.2381,99.1,99.2075,26809.0
2019-04-11 11:35:00,129.31,129.37,129.25,129.28,5250.0,99.2228,99.2688,99.1768,99.1998,5250.0
2019-04-11 11:40:00,129.24,129.24,128.9,129.0,15577.0,99.1691,99.1691,98.9082,98.9849,15577.0
2019-04-11 11:45:00,129.0,129.11,128.94,129.11,25102.0,98.9849,99.0693,98.9389,99.0693,25102.0
2019-04-11 11:50:00,129.09,129.26,129.07,129.15,6950.0,99.054,99.1844,99.0386,99.1,6950.0
2019-04-11 11:55:00,129.15,129.24,128.91,128.91,21351.0,99.1,99.1691,98.9159,98.9159,21351.0
2019-04-11 12:00:00,128.91,129.09,128.91,129.05,8584.0,98.9159,99.054,98.9159,99.0233,8584.0
2019-04-11 12:05:00,129.04,129.06,128.96,129.04,6078.0,99.0156,99.031,98.9542,99.0156,6078.0
2019-04-11 12:10:00,129.04,129.05,128.92,128.98,8012.0,99.0156,99.0233,98.9235,98.9696,8012.0
2019-04-11 12:15:00,128.97,129.05,128.96,129.02,6996.0,98.9619,99.0233,98.9542,99.0003,6996.0
2019-04-11 12:20:00,129.03,129.15,129.02,129.04,10339.0,99.008,99.1,99.0003,99.0156,10339.0
2019-04-11 12:25:00,129.05,129.07,128.97,129.0,6397.0,99.0233,99.0386,98.9619,98.9849,6397.0
2019-04-11 12:30:00,129.03,129.06,128.92,128.99,5150.0,99.008,99.031,98.9235,98.9773,5150.0
2019-04-11 12:35:00,129.01,129.05,128.94,128.98,8268.0,98.9926,99.0233,98.9389,98.9696,8268.0
2019-04-11 12:40:00,128.97,129.03,128.95,129.0,4969.0,98.9619,99.008,98.9466,98.9849,4969.0
2019-04-11 12:45:00,129.02,129.04,128.96,129.04,6727.0,99.0003,99.0156,98.9542,99.0156,6727.0
2019-04-11 12:50:00,129.05,129.11,129.02,129.09,5500.0,99.0233,99.0693,99.0003,99.054,5500.0
2019-04-11 12:55:00,129.1,129.1,129.03,129.07,4490.0,99.0617,99.0617,99.008,99.0386,4490.0
2019-04-11 13:00:00,129.08,129.11,129.04,129.06,6696.0,99.0463,99.0693,99.0156,99.031,6696.0
2019-04-11 13:05:00,129.04,129.06,128.97,128.97,6079.0,99.0156,99.031,98.9619,98.9619,6079.0
2019-04-11 13:10:00,128.97,129.03,128.95,129.03,6752.0,98.9619,99.008,98.9466,99.008,6752.0
2019-04-11 13:15:00,129.0,129.0,128.93,128.95,7584.0,98.9849,98.9849,98.9312,98.9466,7584.0
2019-04-11 13:20:00,128.95,128.95,128.77,128.77,10439.0,98.9466,98.9466,98.8084,98.8084,10439.0
2019-04-11 13:25:00,128.79,128.96,128.79,128.96,10799.0,98.8238,98.9542,98.8238,98.9542,10799.0
2019-04-11 13:30:00,128.94,128.96,128.91,128.93,4046.0,98.9389,98.9542,98.9159,98.9312,4046.0
2019-04-11 13:35:00,128.94,128.95,128.88,128.88,6463.0,98.9389,98.9466,98.8929,98.8929,6463.0
2019-04-11 13:40:00,128.88,128.92,128.84,128.9,6733.0,98.8929,98.9235,98.8622,98.9082,6733.0
2019-04-11 13:45:00,128.89,128.94,128.89,128.89,10619.0,98.9005,98.9389,98.9005,98.9005,10619.0
2019-04-11 13:50:00,128.9,128.9,128.84,128.86,7302.0,98.9082,98.9082,98.8622,98.8775,7302.0
2019-04-11 13:55:00,128.87,128.91,128.83,128.89,6163.0,98.8852,98.9159,98.8545,98.9005,6163.0
2019-04-11 14:00:00,128.91,128.93,128.88,128.89,5969.0,98.9159,98.9312,98.8929,98.9005,5969.0
2019-04-11 14:05:00,128.9,128.92,128.79,128.81,6037.0,98.9082,98.9235,98.8238,98.8391,6037.0
2019-04-11 14:10:00,128.81,128.87,128.69,128.69,9393.0,98.8391,98.8852,98.7471,98.7471,9393.0
2019-04-11 14:15:00,128.71,128.72,128.6,128.6,10950.0,98.7624,98.7701,98.678,98.678,10950.0
2019-04-11 14:20:00,128.58,128.64,128.53,128.54,14371.0,98.6627,98.7087,98.6243,98.632,14371.0
2019-04-11 14:25:00,128.52,128.52,128.36,128.38,8226.0,98.6166,98.6166,98.4938,98.5092,8226.0
2019-04-11 14:30:00,128.37,128.6,128.35,128.56,9784.0,98.5015,98.678,98.4862,98.6473,9784.0
2019-04-11 14:35:00,128.56,128.57,128.44,128.44,9444.0,98.6473,98.655,98.5552,98.5552,9444.0
2019-04-11 14:40:00,128.44,128.78,128.44,128.74,10631.0,98.5552,98.8161,98.5552,98.7854,10631.0
2019-04-11 14:45:00,128.74,128.77,128.7,128.72,11555.0,98.7854,98.8084,98.7547,98.7701,11555.0
2019-04-11 14:50:00,128.72,128.74,128.68,128.7,7617.0,98.7701,98.7854,98.7394,98.7547,7617.0
2019-04-11 14:55:00,128.71,128.77,128.67,128.75,9593.0,98.7624,98.8084,98.7317,98.7931,9593.0
2019-04-11 15:00:00,128.75,128.87,128.75,128.82,10773.0,98.7931,98.8852,98.7931,98.8468,10773.0
2019-04-11 15:05:00,128.81,128.84,128.77,128.79,11647.0,98.8391,98.8622,98.8084,98.8238,11647.0
2019-04-11 15:10:00,128.76,128.78,128.61,128.61,9308.0,98.8008,98.8161,98.6857,98.6857,9308.0
2019-04-11 15:15:00,128.59,128.7,128.59,128.62,9603.0,98.6703,98.7547,98.6703,98.6933,9603.0
2019-04-11 15:20:00,128.6,128.65,128.55,128.64,12266.0,98.678,98.7164,98.6396,98.7087,12266.0
2019-04-11 15:25:00,128.64,128.64,128.56,128.59,15730.0,98.7087,98.7087,98.6473,98.6703,15730.0
2019-04-11 15:30:00,128.61,128.91,128.61,128.86,13786.0,98.6857,98.9159,98.6857,98.8775,13786.0
2019-04-11 15:35:00,128.86,128.93,128.85,128.91,14780.0,98.8775,98.9312,98.8698,98.9159,14780.0
2019-04-11 15:40:00,128.89,128.95,128.83,128.93,21252.0,98.9005,98.9466,98.8545,98.9312,21252.0
2019-04-11 15:45:00,128.93,128.93,128.75,128.75,32220.0,98.9312,98.9312,98.7931,98.7931,32220.0
2019-04-11 15:50:00,128.74,128.87,128.69,128.81,74121.0,98.7854,98.8852,98.7471,98.8391,74121.0
2019-04-11 15:55:00,128.82,128.83,128.52,128.73,195389.0,98.8468,98.8545,98.6166,98.7778,195389.0
2019-04-12 09:30:00,128.32,128.56,127.1,127.21,82625.0,98.4631,98.6473,97.527,97.6114,82625.0
2019-04-12 09:35:00,127.3,127.36,126.91,127.29,23296.0,97.6805,97.7265,97.3812,97.6728,23296.0
2019-04-12 09:40:00,127.43,127.66,126.92,127.66,16128.0,97.7802,97.9567,97.3889,97.9567,16128.0
2019-04-12 09:45:00,127.66,127.8,127.05,127.24,17073.0,97.9567,98.0641,97.4886,97.6344,17073.0
2019-04-12 09:50:00,127.24,127.28,127.04,127.23,16708.0,97.6344,97.6651,97.481,97.6268,16708.0
2019-04-12 09:55:00,127.28,127.71,127.23,127.66,6610.0,97.6651,97.9951,97.6268,97.9567,6610.0
2019-04-12 10:00:00,127.84,127.85,127.63,127.85,11449.0,98.0948,98.1025,97.9337,98.1025,11449.0
2019-04-12 10:05:00,127.87,127.99,127.74,127.77,15716.0,98.1179,98.2099,98.0181,98.0411,15716.0
2019-04-12 10:10:00,127.76,127.96,127.76,127.89,11194.0,98.0334,98.1869,98.0334,98.1332,11194.0
2019-04-12 10:15:00,127.89,127.98,127.77,127.87,39981.0,98.1332,98.2023,98.0411,98.1179,39981.0
2019-04-12 10:20:00,127.9,127.95,127.62,127.66,17113.0,98.1409,98.1792,97.926,97.9567,17113.0
2019-04-12 10:25:00,127.7,127.98,127.68,127.82,13943.0,97.9874,98.2023,97.9721,98.0795,13943.0
2019-04-12 10:30:00,127.82,127.93,127.74,127.83,11396.0,98.0795,98.1639,98.0181,98.0872,11396.0
2019-04-12 10:35:00,127.9,127.97,127.69,127.8,17894.0,98.1409,98.1946,97.9797,98.0641,17894.0
2019-04-12 10:40:00,127.78,127.84,127.65,127.73,16761.0,98.0488,98.0948,97.949,98.0104,16761.0
2019-04-12 10:45:00,127.73,127.85,127.67,127.67,25994.0,98.0104,98.1025,97.9644,97.9644,25994.0
2019-04-12 10:50:00,127.68,127.76,127.61,127.68,34188.0,97.9721,98.0334,97.9183,97.9721,34188.0
2019-04-12 10:55:00,127.69,127.69,127.49,127.61,28985.0,97.9797,97.9797,97.8263,97.9183,28985.0
2019-04-12 11:00:00,127.56,127.65,127.54,127.59,11770.0,97.88,97.949,97.8646,97.903,11770.0
2019-04-12 11:05:00,127.58,127.68,127.51,127.56,14526.0,97.8953,97.9721,97.8416,97.88,14526.0
2019-04-12 11:10:00,127.58,127.58,127.41,127.44,19867.0,97.8953,97.8953,97.7649,97.7879,19867.0
2019-04-12 11:15:00,127.45,127.58,127.41,127.52,12264.0,97.7956,97.8953,97.7649,97.8493,12264.0
2019-04-12 11:20:00,127.52,127.54,127.45,127.48,27137.0,97.8493,97.8646,97.7956,97.8186,27137.0
2019-04-12 11:25:00,127.51,127.6,127.47,127.52,27224.0,97.8416,97.9107,97.8109,97.8493,27224.0
2019-04-12 11:30:00,127.54,127.65,127.53,127.59,13291.0,97.8646,97.949,97.857,97.903,13291.0
2019-04-12 11:35:00,127.6,127.82,127.56,127.76,19889.0,97.9107,98.0795,97.88,98.0334,19889.0
2019-04-12 11:40:00,127.77,127.86,127.75,127.86,6127.0,98.0411,98.1102,98.0258,98.1102,6127.0
2019-04-12 11:45:00,127.97,128.08,127.87,128.08,17867.0,98.1946,98.279,98.1179,98.279,17867.0
2019-04-12 11:50:00,128.11,128.14,128.01,128.03,9977.0,98.302,98.325,98.2253,98.2406,9977.0
2019-04-12 11:55:00,128.04,128.1,127.86,127.89,7605.0,98.2483,98.2943,98.1102,98.1332,7605.0
2019-04-12 12:00:00,127.91,128.03,127.86,127.88,7837.0,98.1485,98.2406,98.1102,98.1255,7837.0
2019-04-12 12:05:00,127.86,128.1,127.84,128.1,7758.0,98.1102,98.2943,98.0948,98.2943,7758.0
2019-04-12 12:10:00,128.06,128.15,127.99,128.08,8138.0,98.2636,98.3327,98.2099,98.279,8138.0
2019-04-12 12:15:00,128.09,128.14,128.05,128.08,2512.0,98.2867,98.325,98.256,98.279,2512.0
2019-04-12 12:20:00,128.07,128.09,127.98,128.04,5996.0,98.2713,98.2867,98.2023,98.2483,5996.0
2019-04-12 12:25:00,128.02,128.13,127.98,128.08,15374.0,98.233,98.3174,98.2023,98.279,15374.0
2019-04-12 12:30:00,128.09,128.15,127.97,128.09,33953.0,98.2867,98.3327,98.1946,98.2867,33953.0
2019-04-12 12:35:00,128.07,128.24,128.05,128.24,12565.0,98.2713,98.4018,98.256,98.4018,12565.0
2019-04-12 12:40:00,128.25,128.3,128.16,128.25,6797.0,98.4094,98.4478,98.3404,98.4094,6797.0
2019-04-12 12:45:00,128.26,128.29,128.2,128.2,10742.0,98.4171,98.4401,98.3711,98.3711,10742.0
2019-04-12 12:50:00,128.18,128.27,128.18,128.24,11581.0,98.3557,98.4248,98.3557,98.4018,11581.0
2019-04-12 12:55:00,128.24,128.27,128.2,128.25,5104.0,98.4018,98.4248,98.3711,98.4094,5104.0
2019-04-12 13:00:00,128.27,128.51,128.25,128.51,12041.0,98.4248,98.6089,98.4094,98.6089,12041.0
2019-04-12 13:05:00,128.51,128.51,128.43,128.46,9403.0,98.6089,98.6089,98.5476,98.5706,9403.0
2019-04-12 13:10:00,128.47,128.65,128.46,128.58,8456.0,98.5782,98.7164,98.5706,98.6627,8456.0
2019-04-12 13:15:00,128.6,128.69,128.57,128.61,3842.0,98.678,98.7471,98.655,98.6857,3842.0
2019-04-12 13:20:00,128.6,128.6,128.5,128.5,6156.0,98.678,98.678,98.6013,98.6013,6156.0
2019-04-12 13:25:00,128.52,128.55,128.34,128.4,7926.0,98.6166,98.6396,98.4785,98.5245,7926.0
2019-04-12 13:30:00,128.37,128.39,128.25,128.26,8037.0,98.5015,98.5169,98.4094,98.4171,8037.0
2019-04-12 13:35:00,128.22,128.33,128.22,128.33,8539.0,98.3864,98.4708,98.3864,98.4708,8539.0
2019-04-12 13:40:00,128.32,128.49,128.32,128.47,5000.0,98.4631,98.5936,98.4631,98.5782,5000.0
2019-04-12 13:45:00,128.47,128.5,128.39,128.4,7457.0,98.5782,98.6013,98.5169,98.5245,7457.0
2019-04-12 13:50:00,128.41,128.45,128.37,128.41,3058.0,98.5322,98.5629,98.5015,98.5322,3058.0
2019-04-12 13:55:00,128.42,128.43,128.29,128.29,6050.0,98.5399,98.5476,98.4401,98.4401,6050.0
2019-04-12 14:00:00,128.33,128.48,128.3,128.48,10789.0,98.4708,98.5859,98.4478,98.5859,10789.0
2019-04-12 14:05:00,128.51,128.59,128.44,128.56,14602.0,98.6089,98.6703,98.5552,98.6473,14602.0
2019-04-12 14:10:00,128.58,128.61,128.53,128.59,14854.0,98.6627,98.6857,98.6243,98.6703,14854.0
2019-04-12 14:15:00,128.61,128.69,128.57,128.66,5600.0,98.6857,98.7471,98.655,98.724,5600.0
2019-04-12 14:20:00,128.65,128.69,128.62,128.63,8806.0,98.7164,98.7471,98.6933,98.701,8806.0
2019-04-12 14:25:00,128.61,128.65,128.55,128.62,21114.0,98.6857,98.7164,98.6396,98.6933,21114.0
2019-04-12 14:30:00,128.6,128.62,128.55,128.61,9004.0,98.678,98.6933,98.6396,98.6857,9004.0
2019-04-12 14:35:00,128.59,128.63,128.56,128.62,10676.0,98.6703,98.701,98.6473,98.6933,10676.0
2019-04-12 14:40:00,128.59,128.72,128.59,128.72,8719.0,98.6703,98.7701,98.6703,98.7701,8719.0
2019-04-12 14:45:00,128.72,128.73,128.65,128.69,7610.0,98.7701,98.7778,98.7164,98.7471,7610.0
2019-04-12 14:50:00,128.7,128.79,128.67,128.72,8034.0,98.7547,98.8238,98.7317,98.7701,8034.0
2019-04-12 14:55:00,128.72,128.8,128.68,128.76,8964.0,98.7701,98.8315,98.7394,98.8008,8964.0
2019-04-12 15:00:00,128.74,128.8,128.69,128.77,7361.0,98.7854,98.8315,98.7471,98.8084,7361.0
2019-04-12 15:05:00,128.75,128.8,128.73,128.75,10884.0,98.7931,98.8315,98.7778,98.7931,10884.0
2019-04-12 15:10:00,128.77,128.79,128.68,128.74,19082.0,98.8084,98.8238,98.7394,98.7854,19082.0
2019-04-12 15:15:00,128.72,128.93,128.72,128.88,8785.0,98.7701,98.9312,98.7701,98.8929,8785.0
2019-04-12 15:20:00,128.88,128.96,128.79,128.86,85099.0,98.8929,98.9542,98.8238,98.8775,85099.0
2019-04-12 15:25:00,128.88,128.88,128.78,128.79,11520.0,98.8929,98.8929,98.8161,98.8238,11520.0
2019-04-12 15:30:00,128.8,128.8,128.68,128.76,16793.0,98.8315,98.8315,98.7394,98.8008,16793.0
2019-04-12 15:35:00,128.76,128.83,128.71,128.83,16254.0,98.8008,98.8545,98.7624,98.8545,16254.0
2019-04-12 15:40:00,128.84,128.85,128.74,128.78,15331.0,98.8622,98.8698,98.7854,98.8161,15331.0
2019-04-12 15:45:00,128.77,128.82,128.72,128.78,23537.0,98.8084,98.8468,98.7701,98.8161,23537.0
2019-04-12 15:50:00,128.78,128.82,128.68,128.74,37919.0,98.8161,98.8468,98.7394,98.7854,37919.0
2019-04-12 15:55:00,128.76,128.89,128.72,128.87,105576.0,98.8008,98.9005,98.7701,98.8852,105576.0
2019-04-15 09:30:00,128.85,129.1,127.98,128.08,26571.0,98.8698,99.0617,98.2023,98.279,26571.0
2019-04-15 09:35:00,128.08,128.65,127.91,128.42,20302.0,98.279,98.7164,98.1485,98.5399,20302.0
2019-04-15 09:40:00,128.53,128.59,128.26,128.29,17284.0,98.6243,98.6703,98.4171,98.4401,17284.0
2019-04-15 09:45:00,128.39,128.49,128.08,128.13,6419.0,98.5169,98.5936,98.279,98.3174,6419.0
2019-04-15 09:50:00,128.14,128.24,127.92,127.92,8529.0,98.325,98.4018,98.1562,98.1562,8529.0
2019-04-15 09:55:00,127.91,127.91,127.57,127.73,20953.0,98.1485,98.1485,97.8877,98.0104,20953.0
2019-04-15 10:00:00,127.73,127.75,127.56,127.69,32313.0,98.0104,98.0258,97.88,97.9797,32313.0
2019-04-15 10:05:00,127.72,127.75,127.55,127.71,23517.0,98.0028,98.0258,97.8723,97.9951,23517.0
2019-04-15 10:10:00,127.7,127.7,127.38,127.4,11943.0,97.9874,97.9874,97.7419,97.7572,11943.0
2019-04-15 10:15:00,127.44,127.56,127.37,127.5,16937.0,97.7879,97.88,97.7342,97.8339,16937.0
2019-04-15 10:20:00,127.55,127.6,127.36,127.57,18934.0,97.8723,97.9107,97.7265,97.8877,18934.0
2019-04-15 10:25:00,127.54,127.54,127.32,127.48,17430.0,97.8646,97.8646,97.6958,97.8186,17430.0
2019-04-15 10:30:00,127.48,127.52,127.18,127.23,18696.0,97.8186,97.8493,97.5884,97.6268,18696.0
2019-04-15 10:35:00,127.25,127.47,127.21,127.4,13255.0,97.6421,97.8109,97.6114,97.7572,13255.0
2019-04-15 10:40:00,127.42,127.5,127.26,127.26,17553.0,97.7726,97.8339,97.6498,97.6498,17553.0
2019-04-15 10:45:00,127.26,127.31,127.13,127.21,20158.0,97.6498,97.6882,97.55,97.6114,20158.0
2019-04-15 10:50:00,127.24,127.25,127.11,127.12,21772.0,97.6344,97.6421,97.5347,97.5424,21772.0
2019-04-15 10:55:00,127.14,127.15,127.0,127.08,50923.0,97.5577,97.5654,97.4503,97.5117,50923.0
2019-04-15 11:00:00,127.12,127.37,127.05,127.36,55849.0,97.5424,97.7342,97.4886,97.7265,55849.0
2019-04-15 11:05:00,127.38,127.46,127.36,127.41,12837.0,97.7419,97.8032,97.7265,97.7649,12837.0
2019-04-15 11:10:00,127.41,127.41,127.26,127.3,31562.0,97.7649,97.7649,97.6498,97.6805,31562.0
2019-04-15 11:15:00,127.31,127.35,127.29,127.34,14522.0,97.6882,97.7188,97.6728,97.7112,14522.0
2019-04-15 11:20:00,127.35,127.35,127.26,127.28,7348.0,97.7188,97.7188,97.6498,97.6651,7348.0
2019-04-15 11:25:00,127.26,127.28,127.15,127.23,13629.0,97.6498,97.6651,97.5654,97.6268,13629.0
2019-04-15 11:30:00,127.24,127.37,127.21,127.31,11520.0,97.6344,97.7342,97.6114,97.6882,11520.0
2019-04-15 11:35:00,127.31,127.32,127.22,127.26,11145.0,97.6882,97.6958,97.6191,97.6498,11145.0
2019-04-15 11:40:00,127.24,127.33,127.24,127.33,12389.0,97.6344,97.7035,97.6344,97.7035,12389.0
2019-04-15 11:45:00,127.32,127.54,127.31,127.52,20895.0,97.6958,97.8646,97.6882,97.8493,20895.0
2019-04-15 11:50:00,127.54,127.57,127.43,127.45,11698.0,97.8646,97.8877,97.7802,97.7956,11698.0
2019-04-15 11:55:00,127.49,127.54,127.47,127.49,9106.0,97.8263,97.8646,97.8109,97.8263,9106.0
2019-04-15 12:00:00,127.51,127.67,127.5,127.6,9441.0,97.8416,97.9644,97.8339,97.9107,9441.0
2019-04-15 12:05:00,127.63,127.63,127.28,127.28,23112.0,97.9337,97.9337,97.6651,97.6651,23112.0
2019-04-15 12:10:00,127.28,127.48,127.25,127.47,8320.0,97.6651,97.8186,97.6421,97.8109,8320.0
2019-04-15 12:15:00,127.46,127.58,127.43,127.48,8565.0,97.8032,97.8953,97.7802,97.8186,8565.0
2019-04-15 12:20:00,127.52,127.52,127.4,127.44,10770.0,97.8493,97.8493,97.7572,97.7879,10770.0
2019-04-15 12:25:00,127.46,127.52,127.45,127.5,7323.0,97.8032,97.8493,97.7956,97.8339,7323.0
2019-04-15 12:30:00,127.51,127.54,127.39,127.39,24192.0,97.8416,97.8646,97.7495,97.7495,24192.0
2019-04-15 12:35:00,127.39,127.43,127.38,127.4,9558.0,97.7495,97.7802,97.7419,97.7572,9558.0
2019-04-15 12:40:00,127.41,127.42,127.28,127.3,12219.0,97.7649,97.7726,97.6651,97.6805,12219.0
2019-04-15 12:45:00,127.3,127.33,127.28,127.3,6909.0,97.6805,97.7035,97.6651,97.6805,6909.0
2019-04-15 12:50:00,127.3,127.37,127.3,127.37,10733.0,97.6805,97.7342,97.6805,97.7342,10733.0
2019-04-15 12:55:00,127.37,127.39,127.26,127.37,20633.0,97.7342,97.7495,97.6498,97.7342,20633.0
2019-04-15 13:00:00,127.38,127.41,127.29,127.3,15499.0,97.7419,97.7649,97.6728,97.6805,15499.0
2019-04-15 13:05:00,127.3,127.33,127.25,127.29,14667.0,97.6805,97.7035,97.6421,97.6728,14667.0
2019-04-15 13:10:00,127.28,127.28,127.2,127.2,10905.0,97.6651,97.6651,97.6037,97.6037,10905.0
2019-04-15 13:15:00,127.19,127.27,127.18,127.25,7121.0,97.5961,97.6575,97.5884,97.6421,7121.0
2019-04-15 13:20:00,127.24,127.28,127.17,127.18,10242.0,97.6344,97.6651,97.5807,97.5884,10242.0
2019-04-15 13:25:00,127.18,127.18,127.02,127.03,12388.0,97.5884,97.5884,97.4656,97.4733,12388.0
2019-04-15 13:30:00,127.02,127.27,127.02,127.21,8241.0,97.4656,97.6575,97.4656,97.6114,8241.0
2019-04-15 13:35:00,127.22,127.23,127.15,127.19,8931.0,97.6191,97.6268,97.5654,97.5961,8931.0
2019-04-15 13:40:00,127.22,127.27,127.19,127.19,9304.0,97.6191,97.6575,97.5961,97.5961,9304.0
2019-04-15 13:45:00,127.21,127.26,127.19,127.26,10074.0,97.6114,97.6498,97.5961,97.6498,10074.0
2019-04-15 13:50:00,127.25,127.3,127.25,127.28,7010.0,97.6421,97.6805,97.6421,97.6651,7010.0
2019-04-15 13:55:00,127.27,127.32,127.27,127.28,11791.0,97.6575,97.6958,97.6575,97.6651,11791.0
2019-04-15 14:00:00,127.28,127.31,127.28,127.3,19803.0,97.6651,97.6882,97.6651,97.6805,19803.0
2019-04-15 14:05:00,127.29,127.34,127.28,127.31,27938.0,97.6728,97.7112,97.6651,97.6882,27938.0
2019-04-15 14:10:00,127.3,127.3,127.19,127.19,8461.0,97.6805,97.6805,97.5961,97.5961,8461.0
2019-04-15 14:15:00,127.2,127.28,127.14,127.25,15310.0,97.6037,97.6651,97.5577,97.6421,15310.0
2019-04-15 14:20:00,127.25,127.28,127.23,127.25,7766.0,97.6421,97.6651,97.6268,97.6421,7766.0
2019-04-15 14:25:00,127.25,127.26,127.17,127.2,10850.0,97.6421,97.6498,97.5807,97.6037,10850.0
2019-04-15 14:30:00,127.2,127.21,127.15,127.2,19283.0,97.6037,97.6114,97.5654,97.6037,19283.0
2019-04-15 14:35:00,127.19,127.22,127.14,127.17,14932.0,97.5961,97.6191,97.5577,97.5807,14932.0
2019-04-15 14:40:00,127.17,127.23,127.17,127.23,19968.0,97.5807,97.6268,97.5807,97.6268,19968.0
2019-04-15 14:45:00,127.21,127.24,127.17,127.19,17889.0,97.6114,97.6344,97.5807,97.5961,17889.0
2019-04-15 14:50:00,127.19,127.28,127.15,127.28,10033.0,97.5961,97.6651,97.5654,97.6651,10033.0
2019-04-15 14:55:00,127.27,127.37,127.26,127.37,10080.0,97.6575,97.7342,97.6498,97.7342,10080.0
2019-04-15 15:00:00,127.36,127.49,127.35,127.48,6131.0,97.7265,97.8263,97.7188,97.8186,6131.0
2019-04-15 15:05:00,127.5,127.62,127.48,127.58,13030.0,97.8339,97.926,97.8186,97.8953,13030.0
2019-04-15 15:10:00,127.58,127.6,127.51,127.56,8405.0,97.8953,97.9107,97.8416,97.88,8405.0
2019-04-15 15:15:00,127.54,127.59,127.48,127.5,10337.0,97.8646,97.903,97.8186,97.8339,10337.0
2019-04-15 15:20:00,127.5,127.5,127.44,127.48,12978.0,97.8339,97.8339,97.7879,97.8186,12978.0
2019-04-15 15:25:00,127.49,127.5,127.45,127.5,17889.0,97.8263,97.8339,97.7956,97.8339,17889.0
2019-04-15 15:30:00,127.5,127.5,127.41,127.48,15097.0,97.8339,97.8339,97.7649,97.8186,15097.0
2019-04-15 15:35:00,127.48,127.5,127.44,127.49,37931.0,97.8186,97.8339,97.7879,97.8263,37931.0
2019-04-15 15:40:00,127.49,127.5,127.46,127.49,32793.0,97.8263,97.8339,97.8032,97.8263,32793.0
2019-04-15 15:45:00,127.49,127.49,127.41,127.42,30427.0,97.8263,97.8263,97.7649,97.7726,30427.0
2019-04-15 15:50:00,127.41,127.43,127.35,127.39,99753.0,97.7649,97.7802,97.7188,97.7495,99753.0
2019-04-15 15:55:00,127.39,127.42,127.34,127.4,182821.0,97.7495,97.7726,97.7112,97.7572,182821.0
2019-04-16 09:30:00,127.4,127.4,126.79,126.95,20937.0,97.7572,97.7572,97.2891,97.4119,20937.0
2019-04-16 09:35:00,126.95,127.25,126.81,127.15,13576.0,97.4119,97.6421,97.3045,97.5654,13576.0
2019-04-16 09:40:00,127.15,127.43,127.08,127.25,5141.0,97.5654,97.7802,97.5117,97.6421,5141.0
2019-04-16 09:45:00,127.31,127.41,127.27,127.4,4470.0,97.6882,97.7649,97.6575,97.7572,4470.0
2019-04-16 09:50:00,127.39,127.52,127.29,127.29,6797.0,97.7495,97.8493,97.6728,97.6728,6797.0
2019-04-16 09:55:00,127.33,127.48,127.28,127.33,6111.0,97.7035,97.8186,97.6651,97.7035,6111.0
2019-04-16 10:00:00,127.33,127.37,127.05,127.09,23012.0,97.7035,97.7342,97.4886,97.5193,23012.0
2019-04-16 10:05:00,127.13,127.18,126.87,126.89,15829.0,97.55,97.5884,97.3505,97.3659,15829.0
2019-04-16 10:10:00,126.87,126.94,126.7,126.78,18153.0,97.3505,97.4042,97.2201,97.2815,18153.0
2019-04-16 10:15:00,126.76,126.9,126.75,126.83,11983.0,97.2661,97.3735,97.2584,97.3198,11983.0
2019-04-16 10:20:00,126.84,126.87,126.72,126.72,15434.0,97.3275,97.3505,97.2354,97.2354,15434.0
2019-04-16 10:25:00,126.77,126.81,126.63,126.63,17007.0,97.2738,97.3045,97.1664,97.1664,17007.0
2019-04-16 10:30:00,126.65,126.72,126.5,126.69,15454.0,97.1817,97.2354,97.0666,97.2124,15454.0
2019-04-16 10:35:00,126.71,126.75,126.62,126.68,13955.0,97.2278,97.2584,97.1587,97.2047,13955.0
2019-04-16 10:40:00,126.72,126.72,126.55,126.55,7740.0,97.2354,97.2354,97.105,97.105,7740.0
2019-04-16 10:45:00,126.57,126.6,126.42,126.57,9433.0,97.1203,97.1434,97.0052,97.1203,9433.0
2019-04-16 10:50:00,126.62,126.71,126.6,126.68,8860.0,97.1587,97.2278,97.1434,97.2047,8860.0
2019-04-16 10:55:00,126.7,126.78,126.68,126.7,6681.0,97.2201,97.2815,97.2047,97.2201,6681.0
2019-04-16 11:00:00,126.73,126.74,126.58,126.69,10401.0,97.2431,97.2508,97.128,97.2124,10401.0
2019-04-16 11:05:00,126.69,126.75,126.66,126.66,8751.0,97.2124,97.2584,97.1894,97.1894,8751.0
2019-04-16 11:10:00,126.65,126.66,126.55,126.59,6400.0,97.1817,97.1894,97.105,97.1357,6400.0
2019-04-16 11:15:00,126.58,126.6,126.5,126.57,10269.0,97.128,97.1434,97.0666,97.1203,10269.0
2019-04-16 11:20:00,126.55,126.62,126.51,126.56,6853.0,97.105,97.1587,97.0743,97.1127,6853.0
2019-04-16 11:25:00,126.57,126.57,126.45,126.49,7259.0,97.1203,97.1203,97.0283,97.0589,7259.0
2019-04-16 11:30:00,126.48,126.49,125.95,126.0,23840.0,97.0513,97.0589,96.6446,96.683,23840.0
2019-04-16 11:35:00,126.0,126.03,125.87,125.87,21588.0,96.683,96.706,96.5832,96.5832,21588.0
2019-04-16 11:40:00,125.88,125.89,125.48,125.79,43802.0,96.5909,96.5985,96.2839,96.5218,43802.0
2019-04-16 11:45:00,125.76,125.77,125.48,125.49,34664.0,96.4988,96.5065,96.2839,96.2916,34664.0
2019-04-16 11:50:00,125.48,125.55,125.4,125.44,28546.0,96.2839,96.3377,96.2226,96.2533,28546.0
2019-04-16 11:55:00,125.4,125.4,125.13,125.35,45819.0,96.2226,96.2226,96.0154,96.1842,45819.0
2019-04-16 12:00:00,125.33,125.42,125.25,125.25,18696.0,96.1688,96.2379,96.1075,96.1075,18696.0
2019-04-16 12:05:00,125.25,125.26,124.84,125.16,39687.0,96.1075,96.1151,95.7929,96.0384,39687.0
2019-04-16 12:10:00,125.15,125.2,124.76,124.88,49243.0,96.0307,96.0691,95.7315,95.8236,49243.0
2019-04-16 12:15:00,124.88,125.07,124.83,124.89,21149.0,95.8236,95.9693,95.7852,95.8312,21149.0
2019-04-16 12:20:00,124.9,125.04,124.85,124.95,20814.0,95.8389,95.9463,95.8005,95.8773,20814.0
2019-04-16 12:25:00,124.95,125.0,124.85,124.92,12423.0,95.8773,95.9156,95.8005,95.8542,12423.0
2019-04-16 12:30:00,124.91,125.09,124.91,125.04,10527.0,95.8466,95.9847,95.8466,95.9463,10527.0
2019-04-16 12:35:00,125.06,125.07,124.77,124.95,15217.0,95.9617,95.9693,95.7391,95.8773,15217.0
2019-04-16 12:40:00,124.92,125.04,124.81,124.94,27270.0,95.8542,95.9463,95.7698,95.8696,27270.0
2019-04-16 12:45:00,124.95,125.02,124.83,124.83,9589.0,95.8773,95.931,95.7852,95.7852,9589.0
2019-04-16 12:50:00,124.85,124.91,124.73,124.83,12695.0,95.8005,95.8466,95.7085,95.7852,12695.0
2019-04-16 12:55:00,124.83,124.98,124.8,124.89,12344.0,95.7852,95.9003,95.7622,95.8312,12344.0
2019-04-16 13:00:00,124.9,125.0,124.84,124.86,14056.0,95.8389,95.9156,95.7929,95.8082,14056.0
2019-04-16 13:05:00,124.88,124.89,124.72,124.76,17584.0,95.8236,95.8312,95.7008,95.7315,17584.0
2019-04-16 13:10:00,124.78,124.78,124.57,124.58,20876.0,95.7468,95.7468,95.5857,95.5934,20876.0
2019-04-16 13:15:00,124.59,124.73,124.57,124.61,21910.0,95.601,95.7085,95.5857,95.6164,21910.0
2019-04-16 13:20:00,124.6,124.64,124.46,124.47,32896.0,95.6087,95.6394,95.5013,95.5089,32896.0
2019-04-16 13:25:00,124.46,124.47,124.28,124.43,24101.0,95.5013,95.5089,95.3632,95.4783,24101.0
2019-04-16 13:30:00,124.41,124.47,124.28,124.41,18965.0,95.4629,95.5089,95.3632,95.4629,18965.0
2019-04-16 13:35:00,124.41,124.42,124.23,124.24,33479.0,95.4629,95.4706,95.3248,95.3325,33479.0
2019-04-16 13:40:00,124.24,124.26,124.11,124.24,23015.0,95.3325,95.3478,95.2327,95.3325,23015.0
2019-04-16 13:45:00,124.24,124.29,124.09,124.09,14015.0,95.3325,95.3708,95.2174,95.2174,14015.0
2019-04-16 13:50:00,124.09,124.11,123.9,123.98,37366.0,95.2174,95.2327,95.0716,95.133,37366.0
2019-04-16 13:55:00,123.99,124.06,123.96,124.0,18065.0,95.1406,95.1943,95.1176,95.1483,18065.0
2019-04-16 14:00:00,124.02,124.03,123.84,123.84,19290.0,95.1637,95.1713,95.0255,95.0255,19290.0
2019-04-16 14:05:00,123.86,123.91,123.77,123.78,27910.0,95.0409,95.0792,94.9718,94.9795,27910.0
2019-04-16 14:10:00,123.78,123.79,123.72,123.75,16402.0,94.9795,94.9872,94.9335,94.9565,16402.0
2019-04-16 14:15:00,123.75,123.82,123.68,123.82,24425.0,94.9565,95.0102,94.9028,95.0102,24425.0
2019-04-16 14:20:00,123.82,124.0,123.81,123.95,22965.0,95.0102,95.1483,95.0025,95.1099,22965.0
2019-04-16 14:25:00,123.97,124.18,123.96,124.16,25739.0,95.1253,95.2864,95.1176,95.2711,25739.0
2019-04-16 14:30:00,124.17,124.44,124.17,124.42,22766.0,95.2788,95.4859,95.2788,95.4706,22766.0
2019-04-16 14:35:00,124.43,124.58,124.41,124.52,27197.0,95.4783,95.5934,95.4629,95.5473,27197.0
2019-04-16 14:40:00,124.51,124.51,124.35,124.48,79732.0,95.5396,95.5396,95.4169,95.5166,79732.0
2019-04-16 14:45:00,124.47,124.58,124.47,124.52,23736.0,95.5089,95.5934,95.5089,95.5473,23736.0
2019-04-16 14:50:00,124.53,124.59,124.36,124.38,13074.0,95.555,95.601,95.4245,95.4399,13074.0
2019-04-16 14:55:00,124.39,124.4,124.26,124.3,32606.0,95.4476,95.4552,95.3478,95.3785,32606.0
2019-04-16 15:00:00,124.3,124.49,124.3,124.43,85972.0,95.3785,95.5243,95.3785,95.4783,85972.0
2019-04-16 15:05:00,124.45,124.71,124.41,124.58,23182.0,95.4936,95.6931,95.4629,95.5934,23182.0
2019-04-16 15:10:00,124.56,124.58,124.38,124.4,32724.0,95.578,95.5934,95.4399,95.4552,32724.0
2019-04-16 15:15:00,124.41,124.46,124.39,124.41,27463.0,95.4629,95.5013,95.4476,95.4629,27463.0
2019-04-16 15:20:00,124.41,124.46,124.35,124.35,27830.0,95.4629,95.5013,95.4169,95.4169,27830.0
2019-04-16 15:25:00,124.35,124.4,124.28,124.39,28803.0,95.4169,95.4552,95.3632,95.4476,28803.0
2019-04-16 15:30:00,124.37,124.41,124.12,124.14,26966.0,95.4322,95.4629,95.2404,95.2557,26966.0
2019-04-16 15:35:00,124.13,124.36,123.99,124.23,49571.0,95.2481,95.4245,95.1406,95.3248,49571.0
2019-04-16 15:40:00,124.22,124.34,124.2,124.22,84974.0,95.3171,95.4092,95.3018,95.3171,84974.0
2019-04-16 15:45:00,124.22,124.28,124.16,124.24,58222.0,95.3171,95.3632,95.2711,95.3325,58222.0
2019-04-16 15:50:00,124.23,124.68,124.21,124.67,78626.0,95.3248,95.6701,95.3094,95.6624,78626.0
2019-04-16 15:55:00,124.67,124.68,124.48,124.63,168237.0,95.6624,95.6701,95.5166,95.6317,168237.0
2019-04-17 09:30:00,127.22,127.22,124.41,124.43,57520.0,97.6191,97.6191,95.4629,95.4783,57520.0
2019-04-17 09:35:00,124.42,124.54,124.12,124.36,22940.0,95.4706,95.5627,95.2404,95.4245,22940.0
2019-04-17 09:40:00,124.26,124.42,123.86,124.1,18744.0,95.3478,95.4706,95.0409,95.225,18744.0
2019-04-17 09:45:00,124.12,124.18,123.74,123.88,23214.0,95.2404,95.2864,94.9488,95.0562,23214.0
2019-04-17 09:50:00,123.92,124.2,123.46,123.48,21970.0,95.0869,95.3018,94.7339,94.7493,21970.0
2019-04-17 09:55:00,123.5,124.07,123.46,124.05,21881.0,94.7646,95.202,94.7339,95.1867,21881.0
2019-04-17 10:00:00,124.09,124.1,123.44,123.69,23015.0,95.2174,95.225,94.7186,94.9104,23015.0
2019-04-17 10:05:00,123.63,123.72,123.21,123.28,24302.0,94.8644,94.9335,94.5421,94.5958,24302.0
2019-04-17 10:10:00,123.28,123.84,123.28,123.72,33145.0,94.5958,95.0255,94.5958,94.9335,33145.0
2019-04-17 10:15:00,123.72,123.72,123.31,123.51,34605.0,94.9335,94.9335,94.6189,94.7723,34605.0
2019-04-17 10:20:00,123.51,123.63,123.24,123.45,31048.0,94.7723,94.8644,94.5651,94.7263,31048.0
2019-04-17 10:25:00,123.41,123.56,123.37,123.37,16881.0,94.6956,94.8107,94.6649,94.6649,16881.0
2019-04-17 10:30:00,123.34,123.43,123.13,123.19,75690.0,94.6419,94.7109,94.4807,94.5268,75690.0
2019-04-17 10:35:00,123.19,123.54,123.06,123.2,28521.0,94.5268,94.7953,94.427,94.5344,28521.0
2019-04-17 10:40:00,123.19,123.37,123.12,123.26,16150.0,94.5268,94.6649,94.4731,94.5805,16150.0
2019-04-17 10:45:00,123.26,123.43,123.24,123.37,13787.0,94.5805,94.7109,94.5651,94.6649,13787.0
2019-04-17 10:50:00,123.37,123.42,123.1,123.26,45240.0,94.6649,94.7033,94.4577,94.5805,45240.0
2019-04-17 10:55:00,123.22,123.24,123.13,123.24,32126.0,94.5498,94.5651,94.4807,94.5651,32126.0
2019-04-17 11:00:00,123.23,123.49,123.16,123.29,20571.0,94.5575,94.757,94.5038,94.6035,20571.0
2019-04-17 11:05:00,123.26,123.4,123.19,123.23,29951.0,94.5805,94.6879,94.5268,94.5575,29951.0
2019-04-17 11:10:00,123.23,123.28,123.01,123.05,56503.0,94.5575,94.5958,94.3887,94.4193,56503.0
2019-04-17 11:15:00,123.05,123.19,122.97,123.04,97118.0,94.4193,94.5268,94.358,94.4117,97118.0
2019-04-17 11:20:00,123.01,123.08,122.93,122.98,42443.0,94.3887,94.4424,94.3273,94.3656,42443.0
2019-04-17 11:25:00,123.01,123.12,122.95,123.06,87147.0,94.3887,94.4731,94.3426,94.427,87147.0
2019-04-17 11:30:00,123.07,123.1,122.99,123.0,89289.0,94.4347,94.4577,94.3733,94.381,89289.0
2019-04-17 11:35:00,123.0,123.03,122.95,123.0,33132.0,94.381,94.404,94.3426,94.381,33132.0
2019-04-17 11:40:00,123.0,123.29,122.99,123.24,61002.0,94.381,94.6035,94.3733,94.5651,61002.0
2019-04-17 11:45:00,123.2,123.37,123.15,123.17,34856.0,94.5344,94.6649,94.4961,94.5114,34856.0
2019-04-17 11:50:00,123.23,123.41,123.22,123.39,28040.0,94.5575,94.6956,94.5498,94.6802,28040.0
2019-04-17 11:55:00,123.42,123.61,123.41,123.49,15969.0,94.7033,94.849,94.6956,94.757,15969.0
2019-04-17 12:00:00,123.46,123.6,123.43,123.54,10422.0,94.7339,94.8414,94.7109,94.7953,10422.0
2019-04-17 12:05:00,123.53,123.58,123.46,123.51,13137.0,94.7877,94.826,94.7339,94.7723,13137.0
2019-04-17 12:10:00,123.53,123.54,123.4,123.45,11051.0,94.7877,94.7953,94.6879,94.7263,11051.0
2019-04-17 12:15:00,123.45,123.45,123.35,123.36,8651.0,94.7263,94.7263,94.6495,94.6572,8651.0
2019-04-17 12:20:00,123.34,123.53,123.29,123.45,9435.0,94.6419,94.7877,94.6035,94.7263,9435.0
2019-04-17 12:25:00,123.44,123.53,123.43,123.45,8509.0,94.7186,94.7877,94.7109,94.7263,8509.0
2019-04-17 12:30:00,123.43,123.43,123.28,123.28,10193.0,94.7109,94.7109,94.5958,94.5958,10193.0
2019-04-17 12:35:00,123.28,123.35,123.23,123.3,12406.0,94.5958,94.6495,94.5575,94.6112,12406.0
2019-04-17 12:40:00,123.32,123.36,123.18,123.23,14203.0,94.6265,94.6572,94.5191,94.5575,14203.0
2019-04-17 12:45:00,123.21,123.32,123.14,123.29,14161.0,94.5421,94.6265,94.4884,94.6035,14161.0
2019-04-17 12:50:00,123.3,123.46,123.27,123.42,18766.0,94.6112,94.7339,94.5882,94.7033,18766.0
2019-04-17 12:55:00,123.4,123.42,123.24,123.32,26167.0,94.6879,94.7033,94.5651,94.6265,26167.0
2019-04-17 13:00:00,123.32,123.38,123.32,123.36,18235.0,94.6265,94.6726,94.6265,94.6572,18235.0
2019-04-17 13:05:00,123.36,123.48,123.35,123.47,56013.0,94.6572,94.7493,94.6495,94.7416,56013.0
2019-04-17 13:10:00,123.46,123.49,123.37,123.46,40412.0,94.7339,94.757,94.6649,94.7339,40412.0
2019-04-17 13:15:00,123.46,123.83,123.4,123.77,40565.0,94.7339,95.0179,94.6879,94.9718,40565.0
2019-04-17 13:20:00,123.76,123.77,123.67,123.71,9093.0,94.9641,94.9718,94.8951,94.9258,9093.0
2019-04-17 13:25:00,123.71,123.79,123.69,123.71,10000.0,94.9258,94.9872,94.9104,94.9258,10000.0
2019-04-17 13:30:00,123.69,123.82,123.61,123.62,34543.0,94.9104,95.0102,94.849,94.8567,34543.0
2019-04-17 13:35:00,123.62,123.72,123.62,123.7,17576.0,94.8567,94.9335,94.8567,94.9181,17576.0
2019-04-17 13:40:00,123.7,123.71,123.61,123.61,13206.0,94.9181,94.9258,94.849,94.849,13206.0
2019-04-17 13:45:00,123.64,123.72,123.62,123.67,11807.0,94.8721,94.9335,94.8567,94.8951,11807.0
2019-04-17 13:50:00,123.67,123.73,123.64,123.66,11916.0,94.8951,94.9411,94.8721,94.8874,11916.0
2019-04-17 13:55:00,123.67,123.67,123.59,123.62,40073.0,94.8951,94.8951,94.8337,94.8567,40073.0
2019-04-17 14:00:00,123.62,123.67,123.59,123.61,47068.0,94.8567,94.8951,94.8337,94.849,47068.0
2019-04-17 14:05:00,123.63,123.73,123.61,123.66,14195.0,94.8644,94.9411,94.849,94.8874,14195.0
2019-04-17 14:10:00,123.67,123.76,123.63,123.76,40527.0,94.8951,94.9641,94.8644,94.9641,40527.0
2019-04-17 14:15:00,123.77,123.99,123.76,123.98,12266.0,94.9718,95.1406,94.9641,95.133,12266.0
2019-04-17 14:20:00,123.97,123.99,123.9,123.9,16206.0,95.1253,95.1406,95.0716,95.0716,16206.0
2019-04-17 14:25:00,123.87,123.94,123.8,123.84,26469.0,95.0486,95.1023,94.9948,95.0255,26469.0
2019-04-17 14:30:00,123.83,123.98,123.79,123.96,17536.0,95.0179,95.133,94.9872,95.1176,17536.0
2019-04-17 14:35:00,123.96,123.97,123.91,123.91,20390.0,95.1176,95.1253,95.0792,95.0792,20390.0
2019-04-17 14:40:00,123.92,123.99,123.9,123.95,27680.0,95.0869,95.1406,95.0716,95.1099,27680.0
2019-04-17 14:45:00,123.95,124.09,123.94,124.02,13562.0,95.1099,95.2174,95.1023,95.1637,13562.0
2019-04-17 14:50:00,124.04,124.26,124.03,124.19,16043.0,95.179,95.3478,95.1713,95.2941,16043.0
2019-04-17 14:55:00,124.2,124.24,124.13,124.23,16148.0,95.3018,95.3325,95.2481,95.3248,16148.0
2019-04-17 15:00:00,124.23,124.55,124.22,124.55,15921.0,95.3248,95.5703,95.3171,95.5703,15921.0
2019-04-17 15:05:00,124.54,124.54,124.41,124.43,9389.0,95.5627,95.5627,95.4629,95.4783,9389.0
2019-04-17 15:10:00,124.44,124.58,124.4,124.54,15401.0,95.4859,95.5934,95.4552,95.5627,15401.0
2019-04-17 15:15:00,124.54,124.69,124.51,124.54,19894.0,95.5627,95.6778,95.5396,95.5627,19894.0
2019-04-17 15:20:00,124.55,124.58,124.46,124.49,17103.0,95.5703,95.5934,95.5013,95.5243,17103.0
2019-04-17 15:25:00,124.49,124.67,124.48,124.63,22962.0,95.5243,95.6624,95.5166,95.6317,22962.0
2019-04-17 15:30:00,124.62,124.7,124.58,124.66,61774.0,95.624,95.6854,95.5934,95.6547,61774.0
2019-04-17 15:35:00,124.65,124.76,124.63,124.66,44385.0,95.6471,95.7315,95.6317,95.6547,44385.0
2019-04-17 15:40:00,124.67,124.87,124.56,124.58,87587.0,95.6624,95.8159,95.578,95.5934,87587.0
2019-04-17 15:45:00,124.6,124.7,124.48,124.48,42790.0,95.6087,95.6854,95.5166,95.5166,42790.0
2019-04-17 15:50:00,124.46,124.57,124.4,124.42,55146.0,95.5013,95.5857,95.4552,95.4706,55146.0
2019-04-17 15:55:00,124.43,124.46,124.15,124.18,119615.0,95.4783,95.5013,95.2634,95.2864,119615.0
2019-04-18 09:30:00,121.75,123.1,119.8,121.3,175737.0,93.4218,94.4577,91.9255,93.0765,175737.0
2019-04-18 09:35:00,121.22,121.36,120.62,120.83,68149.0,93.0151,93.1226,92.5547,92.7159,68149.0
2019-04-18 09:40:00,120.8,121.42,120.64,121.24,47296.0,92.6929,93.1686,92.5701,93.0305,47296.0
2019-04-18 09:45:00,121.19,121.36,120.92,121.2,48367.0,92.9921,93.1226,92.7849,92.9998,48367.0
2019-04-18 09:50:00,121.19,121.27,120.5,120.77,52559.0,92.9921,93.0535,92.4627,92.6698,52559.0
2019-04-18 09:55:00,120.73,121.21,120.73,121.1,57636.0,92.6392,93.0075,92.6392,92.9231,57636.0
2019-04-18 10:00:00,121.11,121.9,121.11,121.9,65301.0,92.9307,93.5369,92.9307,93.5369,65301.0
2019-04-18 10:05:00,121.87,121.92,121.52,121.82,25477.0,93.5139,93.5523,93.2453,93.4755,25477.0
2019-04-18 10:10:00,121.82,122.2,121.74,121.93,35803.0,93.4755,93.7671,93.4142,93.5599,35803.0
2019-04-18 10:15:00,121.93,122.15,121.89,122.12,15066.0,93.5599,93.7288,93.5292,93.7057,15066.0
2019-04-18 10:20:00,122.11,122.25,121.92,122.25,17823.0,93.6981,93.8055,93.5523,93.8055,17823.0
2019-04-18 10:25:00,122.21,122.38,122.05,122.22,11341.0,93.7748,93.9052,93.652,93.7825,11341.0
2019-04-18 10:30:00,122.16,122.16,121.64,121.71,18918.0,93.7364,93.7364,93.3374,93.3911,18918.0
2019-04-18 10:35:00,121.73,121.75,121.47,121.66,30276.0,93.4065,93.4218,93.207,93.3528,30276.0
2019-04-18 10:40:00,121.64,121.77,121.58,121.73,12449.0,93.3374,93.4372,93.2914,93.4065,12449.0
2019-04-18 10:45:00,121.77,121.8,121.56,121.75,24580.0,93.4372,93.4602,93.276,93.4218,24580.0
2019-04-18 10:50:00,121.78,121.89,121.77,121.83,10294.0,93.4448,93.5292,93.4372,93.4832,10294.0
2019-04-18 10:55:00,121.81,121.94,121.79,121.84,13933.0,93.4679,93.5676,93.4525,93.4909,13933.0
2019-04-18 11:00:00,121.85,122.06,121.8,122.04,16805.0,93.4986,93.6597,93.4602,93.6443,16805.0
2019-04-18 11:05:00,122.02,122.13,121.99,122.09,19603.0,93.629,93.7134,93.606,93.6827,19603.0
2019-04-18 11:10:00,122.1,122.66,122.1,122.52,16147.0,93.6904,94.1201,93.6904,94.0127,16147.0
2019-04-18 11:15:00,122.5,122.86,122.45,122.85,36968.0,93.9973,94.2736,93.959,94.2659,36968.0
2019-04-18 11:20:00,122.85,123.09,122.81,123.05,30281.0,94.2659,94.45,94.2352,94.4193,30281.0
2019-04-18 11:25:00,123.08,123.54,123.07,123.51,29224.0,94.4424,94.7953,94.4347,94.7723,29224.0
2019-04-18 11:30:00,123.53,123.94,123.32,123.35,49570.0,94.7877,95.1023,94.6265,94.6495,49570.0
2019-04-18 11:35:00,123.4,123.46,123.12,123.22,15836.0,94.6879,94.7339,94.4731,94.5498,15836.0
2019-04-18 11:40:00,123.22,123.39,122.97,122.97,16423.0,94.5498,94.6802,94.358,94.358,16423.0
2019-04-18 11:45:00,122.97,123.53,122.96,123.48,32419.0,94.358,94.7877,94.3503,94.7493,32419.0
2019-04-18 11:50:00,123.44,123.5,123.33,123.39,13372.0,94.7186,94.7646,94.6342,94.6802,13372.0
2019-04-18 11:55:00,123.39,123.43,123.06,123.35,22930.0,94.6802,94.7109,94.427,94.6495,22930.0
2019-04-18 12:00:00,123.33,123.33,123.0,123.17,15787.0,94.6342,94.6342,94.381,94.5114,15787.0
2019-04-18 12:05:00,123.19,123.28,123.06,123.17,9488.0,94.5268,94.5958,94.427,94.5114,9488.0
2019-04-18 12:10:00,123.17,123.3,123.09,123.14,8541.0,94.5114,94.6112,94.45,94.4884,8541.0
2019-04-18 12:15:00,123.1,123.31,123.1,123.21,9443.0,94.4577,94.6189,94.4577,94.5421,9443.0
2019-04-18 12:20:00,123.18,123.32,123.12,123.18,8687.0,94.5191,94.6265,94.4731,94.5191,8687.0
2019-04-18 12:25:00,123.17,123.37,123.11,123.37,11242.0,94.5114,94.6649,94.4654,94.6649,11242.0
2019-04-18 12:30:00,123.31,123.45,123.28,123.34,6909.0,94.6189,94.7263,94.5958,94.6419,6909.0
2019-04-18 12:35:00,123.39,123.43,123.33,123.38,10777.0,94.6802,94.7109,94.6342,94.6726,10777.0
2019-04-18 12:40:00,123.38,123.46,123.29,123.34,12820.0,94.6726,94.7339,94.6035,94.6419,12820.0
2019-04-18 12:45:00,123.32,123.38,123.18,123.18,19997.0,94.6265,94.6726,94.5191,94.5191,19997.0
2019-04-18 12:50:00,123.17,123.19,123.02,123.04,14344.0,94.5114,94.5268,94.3963,94.4117,14344.0
2019-04-18 12:55:00,123.02,123.02,122.72,122.78,16757.0,94.3963,94.3963,94.1661,94.2122,16757.0
2019-04-18 13:00:00,122.8,122.91,122.71,122.75,12996.0,94.2275,94.3119,94.1585,94.1891,12996.0
2019-04-18 13:05:00,122.75,122.75,122.58,122.62,11197.0,94.1891,94.1891,94.0587,94.0894,11197.0
2019-04-18 13:10:00,122.62,122.62,122.45,122.45,19032.0,94.0894,94.0894,93.959,93.959,19032.0
2019-04-18 13:15:00,122.48,122.52,122.34,122.38,10703.0,93.982,94.0127,93.8745,93.9052,10703.0
2019-04-18 13:20:00,122.36,122.51,122.3,122.42,14406.0,93.8899,94.005,93.8439,93.9359,14406.0
2019-04-18 13:25:00,122.43,122.46,122.3,122.35,30602.0,93.9436,93.9666,93.8439,93.8822,30602.0
2019-04-18 13:30:00,122.37,122.65,122.36,122.64,12337.0,93.8976,94.1124,93.8899,94.1047,12337.0
2019-04-18 13:35:00,122.68,122.92,122.67,122.88,14001.0,94.1354,94.3196,94.1278,94.2889,14001.0
2019-04-18 13:40:00,122.87,122.88,122.69,122.81,11528.0,94.2812,94.2889,94.1431,94.2352,11528.0
2019-04-18 13:45:00,122.83,122.91,122.82,122.89,10417.0,94.2505,94.3119,94.2429,94.2966,10417.0
2019-04-18 13:50:00,122.9,122.95,122.83,122.86,10018.0,94.3042,94.3426,94.2505,94.2736,10018.0
2019-04-18 13:55:00,122.84,122.94,122.84,122.92,7813.0,94.2582,94.3349,94.2582,94.3196,7813.0
2019-04-18 14:00:00,122.92,123.0,122.89,122.95,12314.0,94.3196,94.381,94.2966,94.3426,12314.0
2019-04-18 14:05:00,122.95,123.0,122.95,122.99,8463.0,94.3426,94.381,94.3426,94.3733,8463.0
2019-04-18 14:10:00,122.99,123.18,122.96,123.15,13350.0,94.3733,94.5191,94.3503,94.4961,13350.0
2019-04-18 14:15:00,123.17,123.33,123.15,123.17,15415.0,94.5114,94.6342,94.4961,94.5114,15415.0
2019-04-18 14:20:00,123.17,123.17,122.94,123.03,14286.0,94.5114,94.5114,94.3349,94.404,14286.0
2019-04-18 14:25:00,123.02,123.05,122.94,122.96,11295.0,94.3963,94.4193,94.3349,94.3503,11295.0
2019-04-18 14:30:00,122.94,122.96,122.88,122.94,8042.0,94.3349,94.3503,94.2889,94.3349,8042.0
2019-04-18 14:35:00,122.94,122.95,122.88,122.93,18435.0,94.3349,94.3426,94.2889,94.3273,18435.0
2019-04-18 14:40:00,122.93,122.96,122.87,122.96,9960.0,94.3273,94.3503,94.2812,94.3503,9960.0
2019-04-18 14:45:00,122.97,122.97,122.89,122.94,16977.0,94.358,94.358,94.2966,94.3349,16977.0
2019-04-18 14:50:00,122.92,123.01,122.92,122.94,18202.0,94.3196,94.3887,94.3196,94.3349,18202.0
2019-04-18 14:55:00,122.93,123.04,122.93,123.01,14540.0,94.3273,94.4117,94.3273,94.3887,14540.0
2019-04-18 15:00:00,123.02,123.04,122.88,122.92,12086.0,94.3963,94.4117,94.2889,94.3196,12086.0
2019-04-18 15:05:00,122.92,122.94,122.78,122.8,18930.0,94.3196,94.3349,94.2122,94.2275,18930.0
2019-04-18 15:10:00,122.81,122.87,122.7,122.74,18474.0,94.2352,94.2812,94.1508,94.1815,18474.0
2019-04-18 15:15:00,122.73,122.87,122.71,122.8,22363.0,94.1738,94.2812,94.1585,94.2275,22363.0
2019-04-18 15:20:00,122.81,122.81,122.69,122.73,23423.0,94.2352,94.2352,94.1431,94.1738,23423.0
2019-04-18 15:25:00,122.73,122.79,122.71,122.72,25328.0,94.1738,94.2198,94.1585,94.1661,25328.0
2019-04-18 15:30:00,122.7,122.75,122.61,122.74,30314.0,94.1508,94.1891,94.0817,94.1815,30314.0
2019-04-18 15:35:00,122.75,122.84,122.75,122.8,38494.0,94.1891,94.2582,94.1891,94.2275,38494.0
2019-04-18 15:40:00,122.81,122.83,122.62,122.64,36761.0,94.2352,94.2505,94.0894,94.1047,36761.0
2019-04-18 15:45:00,122.63,122.68,122.57,122.66,44551.0,94.0971,94.1354,94.051,94.1201,44551.0
2019-04-18 15:50:00,122.67,122.69,122.43,122.46,70777.0,94.1278,94.1431,93.9436,93.9666,70777.0
2019-04-18 15:55:00,122.46,122.7,122.46,122.7,123222.0,93.9666,94.1508,93.9666,94.1508,123222.0
2019-04-22 09:30:00,122.61,122.61,121.5,121.5,43506.0,94.0817,94.0817,93.23,93.23,43506.0
2019-04-22 09:35:00,121.59,121.81,120.91,120.97,24273.0,93.2991,93.4679,92.7773,92.8233,24273.0
2019-04-22 09:40:00,120.97,121.22,120.91,121.22,16917.0,92.8233,93.0151,92.7773,93.0151,16917.0
2019-04-22 09:45:00,121.18,121.18,120.71,120.91,19353.0,92.9844,92.9844,92.6238,92.7773,19353.0
2019-04-22 09:50:00,120.91,121.46,120.9,121.39,21811.0,92.7773,93.1993,92.7696,93.1456,21811.0
2019-04-22 09:55:00,121.39,121.53,121.27,121.53,10675.0,93.1456,93.253,93.0535,93.253,10675.0
2019-04-22 10:00:00,121.53,121.99,121.49,121.88,9063.0,93.253,93.606,93.2223,93.5216,9063.0
2019-04-22 10:05:00,121.84,122.45,121.84,122.4,5526.0,93.4909,93.959,93.4909,93.9206,5526.0
2019-04-22 10:10:00,122.41,122.58,122.28,122.53,5599.0,93.9283,94.0587,93.8285,94.0203,5599.0
2019-04-22 10:15:00,122.53,122.7,122.49,122.7,5717.0,94.0203,94.1508,93.9896,94.1508,5717.0
2019-04-22 10:20:00,122.7,122.7,122.42,122.46,8663.0,94.1508,94.1508,93.9359,93.9666,8663.0
2019-04-22 10:25:00,122.54,122.67,122.38,122.53,16386.0,94.028,94.1278,93.9052,94.0203,16386.0
2019-04-22 10:30:00,122.52,122.52,122.24,122.24,16930.0,94.0127,94.0127,93.7978,93.7978,16930.0
2019-04-22 10:35:00,122.17,122.26,122.0,122.01,6802.0,93.7441,93.8132,93.6137,93.6213,6802.0
2019-04-22 10:40:00,122.07,122.32,122.07,122.29,5469.0,93.6674,93.8592,93.6674,93.8362,5469.0
2019-04-22 10:45:00,122.29,122.32,122.03,122.09,5855.0,93.8362,93.8592,93.6367,93.6827,5855.0
2019-04-22 10:50:00,122.13,122.19,122.04,122.17,40816.0,93.7134,93.7594,93.6443,93.7441,40816.0
2019-04-22 10:55:00,122.17,122.21,121.81,121.81,7301.0,93.7441,93.7748,93.4679,93.4679,7301.0
2019-04-22 11:00:00,121.84,121.98,121.77,121.94,12267.0,93.4909,93.5983,93.4372,93.5676,12267.0
2019-04-22 11:05:00,121.93,121.97,121.84,121.94,10438.0,93.5599,93.5906,93.4909,93.5676,10438.0
2019-04-22 11:10:00,121.94,122.06,121.87,122.05,33785.0,93.5676,93.6597,93.5139,93.652,33785.0
2019-04-22 11:15:00,122.05,122.08,121.94,121.97,33981.0,93.652,93.675,93.5676,93.5906,33981.0
2019-04-22 11:20:00,121.98,122.05,121.88,121.91,9340.0,93.5983,93.652,93.5216,93.5446,9340.0
2019-04-22 11:25:00,121.86,121.88,121.72,121.84,6210.0,93.5062,93.5216,93.3988,93.4909,6210.0
2019-04-22 11:30:00,121.83,121.86,121.65,121.66,5592.0,93.4832,93.5062,93.3451,93.3528,5592.0
2019-04-22 11:35:00,121.65,121.65,121.51,121.51,2908.0,93.3451,93.3451,93.2377,93.2377,2908.0
2019-04-22 11:40:00,121.5,121.73,121.47,121.71,7915.0,93.23,93.4065,93.207,93.3911,7915.0
2019-04-22 11:45:00,121.73,121.74,121.52,121.65,6652.0,93.4065,93.4142,93.2453,93.3451,6652.0
2019-04-22 11:50:00,121.64,121.64,121.4,121.46,17554.0,93.3374,93.3374,93.1533,93.1993,17554.0
2019-04-22 11:55:00,121.46,121.56,121.38,121.53,51200.0,93.1993,93.276,93.1379,93.253,51200.0
2019-04-22 12:00:00,121.55,121.55,121.4,121.42,13003.0,93.2684,93.2684,93.1533,93.1686,13003.0
2019-04-22 12:05:00,121.4,121.4,120.9,120.98,41136.0,93.1533,93.1533,92.7696,92.831,41136.0
2019-04-22 12:10:00,120.98,121.0,120.71,120.82,31711.0,92.831,92.8463,92.6238,92.7082,31711.0
2019-04-22 12:15:00,120.78,121.05,120.75,120.98,17821.0,92.6775,92.8847,92.6545,92.831,17821.0
2019-04-22 12:20:00,120.98,121.11,120.89,120.96,13001.0,92.831,92.9307,92.7619,92.8156,13001.0
2019-04-22 12:25:00,120.98,121.08,120.84,120.96,12529.0,92.831,92.9077,92.7236,92.8156,12529.0
2019-04-22 12:30:00,120.98,121.07,120.96,121.06,9869.0,92.831,92.9,92.8156,92.8924,9869.0
2019-04-22 12:35:00,121.05,121.25,121.05,121.25,18321.0,92.8847,93.0382,92.8847,93.0382,18321.0
2019-04-22 12:40:00,121.25,121.39,121.21,121.39,23947.0,93.0382,93.1456,93.0075,93.1456,23947.0
2019-04-22 12:45:00,121.39,121.49,121.33,121.38,97381.0,93.1456,93.2223,93.0995,93.1379,97381.0
2019-04-22 12:50:00,121.38,121.62,121.36,121.46,10726.0,93.1379,93.3221,93.1226,93.1993,10726.0
2019-04-22 12:55:00,121.46,121.57,121.29,121.42,30949.0,93.1993,93.2837,93.0689,93.1686,30949.0
2019-04-22 13:00:00,121.45,121.52,121.39,121.43,17594.0,93.1916,93.2453,93.1456,93.1763,17594.0
2019-04-22 13:05:00,121.45,121.51,121.42,121.51,8174.0,93.1916,93.2377,93.1686,93.2377,8174.0
2019-04-22 13:10:00,121.48,121.63,121.46,121.5,19710.0,93.2146,93.3297,93.1993,93.23,19710.0
2019-04-22 13:15:00,121.5,121.56,121.47,121.55,5000.0,93.23,93.276,93.207,93.2684,5000.0
2019-04-22 13:20:00,121.56,121.71,121.55,121.71,4053.0,93.276,93.3911,93.2684,93.3911,4053.0
2019-04-22 13:25:00,121.68,121.8,121.6,121.8,6622.0,93.3681,93.4602,93.3067,93.4602,6622.0
2019-04-22 13:30:00,121.81,121.84,121.7,121.81,5688.0,93.4679,93.4909,93.3835,93.4679,5688.0
2019-04-22 13:35:00,121.83,121.84,121.68,121.68,4930.0,93.4832,93.4909,93.3681,93.3681,4930.0
2019-04-22 13:40:00,121.71,121.79,121.67,121.74,6269.0,93.3911,93.4525,93.3604,93.4142,6269.0
2019-04-22 13:45:00,121.73,121.94,121.71,121.91,13163.0,93.4065,93.5676,93.3911,93.5446,13163.0
2019-04-22 13:50:00,121.94,122.01,121.93,121.94,4854.0,93.5676,93.6213,93.5599,93.5676,4854.0
2019-04-22 13:55:00,121.95,122.1,121.95,122.06,6150.0,93.5753,93.6904,93.5753,93.6597,6150.0
2019-04-22 14:00:00,122.04,122.06,121.9,121.9,8139.0,93.6443,93.6597,93.5369,93.5369,8139.0
2019-04-22 14:05:00,121.91,121.97,121.54,121.54,50262.0,93.5446,93.5906,93.2607,93.2607,50262.0
2019-04-22 14:10:00,121.57,121.68,121.54,121.68,13364.0,93.2837,93.3681,93.2607,93.3681,13364.0
2019-04-22 14:15:00,121.68,121.68,121.57,121.64,11395.0,93.3681,93.3681,93.2837,93.3374,11395.0
2019-04-22 14:20:00,121.64,121.78,121.63,121.74,8628.0,93.3374,93.4448,93.3297,93.4142,8628.0
2019-04-22 14:25:00,121.75,121.84,121.7,121.71,18620.0,93.4218,93.4909,93.3835,93.3911,18620.0
2019-04-22 14:30:00,121.74,121.74,121.51,121.67,13606.0,93.4142,93.4142,93.2377,93.3604,13606.0
2019-04-22 14:35:00,121.7,121.73,121.63,121.73,6126.0,93.3835,93.4065,93.3297,93.4065,6126.0
2019-04-22 14:40:00,121.72,121.76,121.66,121.7,12208.0,93.3988,93.4295,93.3528,93.3835,12208.0
2019-04-22 14:45:00,121.69,121.88,121.67,121.78,9987.0,93.3758,93.5216,93.3604,93.4448,9987.0
2019-04-22 14:50:00,121.79,121.82,121.72,121.72,7134.0,93.4525,93.4755,93.3988,93.3988,7134.0
2019-04-22 14:55:00,121.73,121.76,121.63,121.73,8456.0,93.4065,93.4295,93.3297,93.4065,8456.0
2019-04-22 15:00:00,121.71,121.73,121.61,121.61,5193.0,93.3911,93.4065,93.3144,93.3144,5193.0
2019-04-22 15:05:00,121.61,121.72,121.61,121.7,9831.0,93.3144,93.3988,93.3144,93.3835,9831.0
2019-04-22 15:10:00,121.69,121.8,121.68,121.79,8896.0,93.3758,93.4602,93.3681,93.4525,8896.0
2019-04-22 15:15:00,121.77,121.88,121.7,121.85,7354.0,93.4372,93.5216,93.3835,93.4986,7354.0
2019-04-22 15:20:00,121.89,122.13,121.87,122.12,13405.0,93.5292,93.7134,93.5139,93.7057,13405.0
2019-04-22 15:25:00,122.09,122.13,121.96,121.97,10037.0,93.6827,93.7134,93.583,93.5906,10037.0
2019-04-22 15:30:00,121.99,122.1,121.97,122.1,15720.0,93.606,93.6904,93.5906,93.6904,15720.0
2019-04-22 15:35:00,122.07,122.42,122.07,122.42,19474.0,93.6674,93.9359,93.6674,93.9359,19474.0
2019-04-22 15:40:00,122.46,122.57,122.29,122.32,16576.0,93.9666,94.051,93.8362,93.8592,16576.0
2019-04-22 15:45:00,122.3,122.37,122.22,122.28,17643.0,93.8439,93.8976,93.7825,93.8285,17643.0
2019-04-22 15:50:00,122.27,122.5,122.26,122.39,34297.0,93.8208,93.9973,93.8132,93.9129,34297.0
2019-04-22 15:55:00,122.39,122.6,122.32,122.56,110151.0,93.9129,94.0741,93.8592,94.0434,110151.0
2019-04-23 09:30:00,123.09,123.09,122.28,122.28,27599.0,94.45,94.45,93.8285,93.8285,27599.0
2019-04-23 09:35:00,122.43,122.88,122.14,122.8,10567.0,93.9436,94.2889,93.7211,94.2275,10567.0
2019-04-23 09:40:00,122.82,123.27,122.79,123.09,16280.0,94.2429,94.5882,94.2198,94.45,16280.0
2019-04-23 09:45:00,123.12,123.14,122.65,122.77,10494.0,94.4731,94.4884,94.1124,94.2045,10494.0
2019-04-23 09:50:00,122.8,123.0,122.78,122.82,8254.0,94.2275,94.381,94.2122,94.2429,8254.0
2019-04-23 09:55:00,122.78,122.88,122.68,122.76,8595.0,94.2122,94.2889,94.1354,94.1968,8595.0
2019-04-23 10:00:00,122.77,122.98,122.65,122.84,6929.0,94.2045,94.3656,94.1124,94.2582,6929.0
2019-04-23 10:05:00,122.93,123.09,122.86,122.86,3523.0,94.3273,94.45,94.2736,94.2736,3523.0
2019-04-23 10:10:00,122.8,122.94,122.8,122.86,5301.0,94.2275,94.3349,94.2275,94.2736,5301.0
2019-04-23 10:15:00,122.82,122.84,122.62,122.67,10183.0,94.2429,94.2582,94.0894,94.1278,10183.0
2019-04-23 10:20:00,122.72,123.06,122.71,122.96,6765.0,94.1661,94.427,94.1585,94.3503,6765.0
2019-04-23 10:25:00,122.91,123.15,122.91,123.15,8888.0,94.3119,94.4961,94.3119,94.4961,8888.0
2019-04-23 10:30:00,123.08,123.08,122.8,122.83,8055.0,94.4424,94.4424,94.2275,94.2505,8055.0
2019-04-23 10:35:00,122.86,123.07,122.84,122.94,6254.0,94.2736,94.4347,94.2582,94.3349,6254.0
2019-04-23 10:40:00,123.01,123.18,122.99,123.02,10114.0,94.3887,94.5191,94.3733,94.3963,10114.0
2019-04-23 10:45:00,123.0,123.04,122.91,122.95,7915.0,94.381,94.4117,94.3119,94.3426,7915.0
2019-04-23 10:50:00,122.91,123.01,122.83,122.92,7705.0,94.3119,94.3887,94.2505,94.3196,7705.0
2019-04-23 10:55:00,122.87,123.05,122.83,123.05,4223.0,94.2812,94.4193,94.2505,94.4193,4223.0
2019-04-23 11:00:00,123.04,123.12,122.97,123.05,6914.0,94.4117,94.4731,94.358,94.4193,6914.0
2019-04-23 11:05:00,123.01,123.02,122.87,122.88,5899.0,94.3887,94.3963,94.2812,94.2889,5899.0
2019-04-23 11:10:00,122.87,123.02,122.86,122.94,4811.0,94.2812,94.3963,94.2736,94.3349,4811.0
2019-04-23 11:15:00,122.93,123.1,122.93,123.1,4256.0,94.3273,94.4577,94.3273,94.4577,4256.0
2019-04-23 11:20:00,123.06,123.22,123.04,123.22,7005.0,94.427,94.5498,94.4117,94.5498,7005.0
2019-04-23 11:25:00,123.22,123.37,123.15,123.37,5721.0,94.5498,94.6649,94.4961,94.6649,5721.0
2019-04-23 11:30:00,123.39,123.53,123.32,123.49,7492.0,94.6802,94.7877,94.6265,94.757,7492.0
2019-04-23 11:35:00,123.51,123.56,123.47,123.5,7561.0,94.7723,94.8107,94.7416,94.7646,7561.0
2019-04-23 11:40:00,123.53,123.65,123.47,123.63,13456.0,94.7877,94.8797,94.7416,94.8644,13456.0
2019-04-23 11:45:00,123.62,123.84,123.61,123.74,9634.0,94.8567,95.0255,94.849,94.9488,9634.0
2019-04-23 11:50:00,123.76,123.78,123.6,123.6,5884.0,94.9641,94.9795,94.8414,94.8414,5884.0
2019-04-23 11:55:00,123.58,123.69,123.53,123.59,16721.0,94.826,94.9104,94.7877,94.8337,16721.0
2019-04-23 12:00:00,123.58,123.67,123.44,123.57,24712.0,94.826,94.8951,94.7186,94.8184,24712.0
2019-04-23 12:05:00,123.55,123.69,123.55,123.6,9588.0,94.803,94.9104,94.803,94.8414,9588.0
2019-04-23 12:10:00,123.59,123.59,123.5,123.5,7224.0,94.8337,94.8337,94.7646,94.7646,7224.0
2019-04-23 12:15:00,123.51,123.65,123.48,123.65,31075.0,94.7723,94.8797,94.7493,94.8797,31075.0
2019-04-23 12:20:00,123.68,123.7,123.53,123.54,11504.0,94.9028,94.9181,94.7877,94.7953,11504.0
2019-04-23 12:25:00,123.52,123.59,123.43,123.46,25220.0,94.78,94.8337,94.7109,94.7339,25220.0
2019-04-23 12:30:00,123.48,123.65,123.46,123.65,9911.0,94.7493,94.8797,94.7339,94.8797,9911.0
2019-04-23 12:35:00,123.69,123.75,123.62,123.75,12373.0,94.9104,94.9565,94.8567,94.9565,12373.0
2019-04-23 12:40:00,123.72,123.76,123.71,123.75,6392.0,94.9335,94.9641,94.9258,94.9565,6392.0
2019-04-23 12:45:00,123.73,123.8,123.68,123.69,24134.0,94.9411,94.9948,94.9028,94.9104,24134.0
2019-04-23 12:50:00,123.69,123.74,123.61,123.61,6014.0,94.9104,94.9488,94.849,94.849,6014.0
2019-04-23 12:55:00,123.63,123.66,123.53,123.61,8439.0,94.8644,94.8874,94.7877,94.849,8439.0
2019-04-23 13:00:00,123.64,123.68,123.58,123.6,33261.0,94.8721,94.9028,94.826,94.8414,33261.0
2019-04-23 13:05:00,123.62,123.7,123.58,123.69,14623.0,94.8567,94.9181,94.826,94.9104,14623.0
2019-04-23 13:10:00,123.69,123.79,123.67,123.73,15680.0,94.9104,94.9872,94.8951,94.9411,15680.0
2019-04-23 13:15:00,123.72,123.75,123.65,123.7,6591.0,94.9335,94.9565,94.8797,94.9181,6591.0
2019-04-23 13:20:00,123.67,123.7,123.59,123.62,8199.0,94.8951,94.9181,94.8337,94.8567,8199.0
2019-04-23 13:25:00,123.61,123.63,123.48,123.52,6262.0,94.849,94.8644,94.7493,94.78,6262.0
2019-04-23 13:30:00,123.53,123.62,123.48,123.57,6213.0,94.7877,94.8567,94.7493,94.8184,6213.0
2019-04-23 13:35:00,123.55,123.64,123.54,123.64,5800.0,94.803,94.8721,94.7953,94.8721,5800.0
2019-04-23 13:40:00,123.64,123.64,123.58,123.59,17575.0,94.8721,94.8721,94.826,94.8337,17575.0
2019-04-23 13:45:00,123.59,123.59,123.5,123.5,11314.0,94.8337,94.8337,94.7646,94.7646,11314.0
2019-04-23 13:50:00,123.5,123.51,123.42,123.45,8890.0,94.7646,94.7723,94.7033,94.7263,8890.0
2019-04-23 13:55:00,123.48,123.49,123.39,123.4,14338.0,94.7493,94.757,94.6802,94.6879,14338.0
2019-04-23 14:00:00,123.38,123.4,123.29,123.38,9011.0,94.6726,94.6879,94.6035,94.6726,9011.0
2019-04-23 14:05:00,123.39,123.49,123.3,123.3,10213.0,94.6802,94.757,94.6112,94.6112,10213.0
2019-04-23 14:10:00,123.3,123.35,123.23,123.27,6760.0,94.6112,94.6495,94.5575,94.5882,6760.0
2019-04-23 14:15:00,123.28,123.29,123.07,123.19,16742.0,94.5958,94.6035,94.4347,94.5268,16742.0
2019-04-23 14:20:00,123.21,123.21,123.09,123.09,9280.0,94.5421,94.5421,94.45,94.45,9280.0
2019-04-23 14:25:00,123.11,123.21,123.09,123.13,6821.0,94.4654,94.5421,94.45,94.4807,6821.0
2019-04-23 14:30:00,123.14,123.23,123.13,123.2,8615.0,94.4884,94.5575,94.4807,94.5344,8615.0
2019-04-23 14:35:00,123.22,123.25,123.19,123.22,8608.0,94.5498,94.5728,94.5268,94.5498,8608.0
2019-04-23 14:40:00,123.23,123.29,123.22,123.26,7179.0,94.5575,94.6035,94.5498,94.5805,7179.0
2019-04-23 14:45:00,123.26,123.37,123.25,123.33,28179.0,94.5805,94.6649,94.5728,94.6342,28179.0
2019-04-23 14:50:00,123.34,123.39,123.29,123.39,7185.0,94.6419,94.6802,94.6035,94.6802,7185.0
2019-04-23 14:55:00,123.41,123.43,123.34,123.4,11537.0,94.6956,94.7109,94.6419,94.6879,11537.0
2019-04-23 15:00:00,123.39,123.42,123.31,123.39,11794.0,94.6802,94.7033,94.6189,94.6802,11794.0
2019-04-23 15:05:00,123.4,123.49,123.4,123.48,8304.0,94.6879,94.757,94.6879,94.7493,8304.0
2019-04-23 15:10:00,123.48,123.51,123.4,123.42,9694.0,94.7493,94.7723,94.6879,94.7033,9694.0
2019-04-23 15:15:00,123.41,123.5,123.38,123.47,11500.0,94.6956,94.7646,94.6726,94.7416,11500.0
2019-04-23 15:20:00,123.47,123.55,123.46,123.48,22466.0,94.7416,94.803,94.7339,94.7493,22466.0
2019-04-23 15:25:00,123.48,123.55,123.44,123.54,16774.0,94.7493,94.803,94.7186,94.7953,16774.0
2019-04-23 15:30:00,123.55,123.55,123.32,123.36,21125.0,94.803,94.803,94.6265,94.6572,21125.0
2019-04-23 15:35:00,123.34,123.41,123.24,123.24,18854.0,94.6419,94.6956,94.5651,94.5651,18854.0
2019-04-23 15:40:00,123.24,123.25,123.07,123.1,22297.0,94.5651,94.5728,94.4347,94.4577,22297.0
2019-04-23 15:45:00,123.1,123.32,123.1,123.23,38802.0,94.4577,94.6265,94.4577,94.5575,38802.0
2019-04-23 15:50:00,123.24,123.38,123.2,123.34,50777.0,94.5651,94.6726,94.5344,94.6419,50777.0
2019-04-23 15:55:00,123.34,123.51,123.3,123.43,132446.0,94.6419,94.7723,94.6112,94.7109,132446.0
2019-04-24 09:30:00,123.69,123.85,123.34,123.42,20174.0,94.9104,95.0332,94.6419,94.7033,20174.0
2019-04-24 09:35:00,123.48,124.05,123.48,123.81,18064.0,94.7493,95.1867,94.7493,95.0025,18064.0
2019-04-24 09:40:00,123.85,123.95,123.66,123.73,8597.0,95.0332,95.1099,94.8874,94.9411,8597.0
2019-04-24 09:45:00,123.71,123.74,123.6,123.71,6954.0,94.9258,94.9488,94.8414,94.9258,6954.0
2019-04-24 09:50:00,123.77,123.95,123.76,123.81,7800.0,94.9718,95.1099,94.9641,95.0025,7800.0
2019-04-24 09:55:00,123.84,123.88,123.71,123.71,14390.0,95.0255,95.0562,94.9258,94.9258,14390.0
2019-04-24 10:00:00,123.78,124.11,123.72,124.11,28651.0,94.9795,95.2327,94.9335,95.2327,28651.0
2019-04-24 10:05:00,124.11,124.36,124.11,124.28,17284.0,95.2327,95.4245,95.2327,95.3632,17284.0
2019-04-24 10:10:00,124.27,124.34,124.1,124.15,6772.0,95.3555,95.4092,95.225,95.2634,6772.0
2019-04-24 10:15:00,124.13,124.13,123.98,123.98,14824.0,95.2481,95.2481,95.133,95.133,14824.0
2019-04-24 10:20:00,123.92,124.08,123.77,124.02,5916.0,95.0869,95.2097,94.9718,95.1637,5916.0
2019-04-24 10:25:00,123.96,124.12,123.96,124.12,41688.0,95.1176,95.2404,95.1176,95.2404,41688.0
2019-04-24 10:30:00,124.09,124.16,124.03,124.09,10379.0,95.2174,95.2711,95.1713,95.2174,10379.0
2019-04-24 10:35:00,124.12,124.14,123.91,123.95,10968.0,95.2404,95.2557,95.0792,95.1099,10968.0
2019-04-24 10:40:00,123.96,124.01,123.88,123.95,10294.0,95.1176,95.156,95.0562,95.1099,10294.0
2019-04-24 10:45:00,123.94,123.99,123.79,123.88,7477.0,95.1023,95.1406,94.9872,95.0562,7477.0
2019-04-24 10:50:00,123.85,124.0,123.83,123.95,23085.0,95.0332,95.1483,95.0179,95.1099,23085.0
2019-04-24 10:55:00,123.91,123.98,123.85,123.86,10834.0,95.0792,95.133,95.0332,95.0409,10834.0
2019-04-24 11:00:00,123.93,123.95,123.8,123.83,10142.0,95.0946,95.1099,94.9948,95.0179,10142.0
2019-04-24 11:05:00,123.82,123.84,123.72,123.78,12218.0,95.0102,95.0255,94.9335,94.9795,12218.0
2019-04-24 11:10:00,123.78,123.81,123.72,123.75,6388.0,94.9795,95.0025,94.9335,94.9565,6388.0
2019-04-24 11:15:00,123.72,123.81,123.67,123.81,6968.0,94.9335,95.0025,94.8951,95.0025,6968.0
2019-04-24 11:20:00,123.86,123.89,123.8,123.86,8214.0,95.0409,95.0639,94.9948,95.0409,8214.0
2019-04-24 11:25:00,123.84,123.89,123.66,123.67,4790.0,95.0255,95.0639,94.8874,94.8951,4790.0
2019-04-24 11:30:00,123.69,123.72,123.55,123.62,7199.0,94.9104,94.9335,94.803,94.8567,7199.0
2019-04-24 11:35:00,123.62,123.63,123.44,123.61,21337.0,94.8567,94.8644,94.7186,94.849,21337.0
2019-04-24 11:40:00,123.57,123.6,123.5,123.52,10105.0,94.8184,94.8414,94.7646,94.78,10105.0
2019-04-24 11:45:00,123.52,123.57,123.34,123.45,56237.0,94.78,94.8184,94.6419,94.7263,56237.0
2019-04-24 11:50:00,123.42,123.47,123.37,123.43,14371.0,94.7033,94.7416,94.6649,94.7109,14371.0
2019-04-24 11:55:00,123.45,123.52,123.39,123.48,25309.0,94.7263,94.78,94.6802,94.7493,25309.0
2019-04-24 12:00:00,123.51,123.65,123.47,123.47,14571.0,94.7723,94.8797,94.7416,94.7416,14571.0
2019-04-24 12:05:00,123.45,123.45,123.35,123.42,9891.0,94.7263,94.7263,94.6495,94.7033,9891.0
2019-04-24 12:10:00,123.4,123.44,123.32,123.39,5767.0,94.6879,94.7186,94.6265,94.6802,5767.0
2019-04-24 12:15:00,123.41,123.58,123.4,123.52,7011.0,94.6956,94.826,94.6879,94.78,7011.0
2019-04-24 12:20:00,123.53,123.56,123.49,123.51,6065.0,94.7877,94.8107,94.757,94.7723,6065.0
2019-04-24 12:25:00,123.5,123.6,123.46,123.57,6623.0,94.7646,94.8414,94.7339,94.8184,6623.0
2019-04-24 12:30:00,123.57,123.63,123.52,123.52,10222.0,94.8184,94.8644,94.78,94.78,10222.0
2019-04-24 12:35:00,123.53,123.59,123.49,123.53,15713.0,94.7877,94.8337,94.757,94.7877,15713.0
2019-04-24 12:40:00,123.55,123.57,123.45,123.45,26866.0,94.803,94.8184,94.7263,94.7263,26866.0
2019-04-24 12:45:00,123.48,123.56,123.48,123.49,4313.0,94.7493,94.8107,94.7493,94.757,4313.0
2019-04-24 12:50:00,123.5,123.5,123.39,123.41,3246.0,94.7646,94.7646,94.6802,94.6956,3246.0
2019-04-24 12:55:00,123.41,123.44,123.37,123.38,5718.0,94.6956,94.7186,94.6649,94.6726,5718.0
2019-04-24 13:00:00,123.38,123.41,123.3,123.41,2748.0,94.6726,94.6956,94.6112,94.6956,2748.0
2019-04-24 13:05:00,123.43,123.5,123.37,123.38,5292.0,94.7109,94.7646,94.6649,94.6726,5292.0
2019-04-24 13:10:00,123.38,123.39,123.32,123.33,4238.0,94.6726,94.6802,94.6265,94.6342,4238.0
2019-04-24 13:15:00,123.36,123.48,123.34,123.42,6447.0,94.6572,94.7493,94.6419,94.7033,6447.0
2019-04-24 13:20:00,123.4,123.42,123.33,123.39,10094.0,94.6879,94.7033,94.6342,94.6802,10094.0
2019-04-24 13:25:00,123.41,123.41,123.28,123.28,8276.0,94.6956,94.6956,94.5958,94.5958,8276.0
2019-04-24 13:30:00,123.3,123.4,123.26,123.36,30511.0,94.6112,94.6879,94.5805,94.6572,30511.0
2019-04-24 13:35:00,123.36,123.37,123.29,123.3,6369.0,94.6572,94.6649,94.6035,94.6112,6369.0
2019-04-24 13:40:00,123.26,123.38,123.23,123.34,16687.0,94.5805,94.6726,94.5575,94.6419,16687.0
2019-04-24 13:45:00,123.34,123.35,123.22,123.26,37699.0,94.6419,94.6495,94.5498,94.5805,37699.0
2019-04-24 13:50:00,123.28,123.29,123.11,123.23,27501.0,94.5958,94.6035,94.4654,94.5575,27501.0
2019-04-24 13:55:00,123.24,123.35,123.13,123.13,36493.0,94.5651,94.6495,94.4807,94.4807,36493.0
2019-04-24 14:00:00,123.12,123.2,123.04,123.08,19057.0,94.4731,94.5344,94.4117,94.4424,19057.0
2019-04-24 14:05:00,123.08,123.13,123.0,123.01,67781.0,94.4424,94.4807,94.381,94.3887,67781.0
2019-04-24 14:10:00,123.02,123.05,122.89,122.94,32251.0,94.3963,94.4193,94.2966,94.3349,32251.0
2019-04-24 14:15:00,122.93,122.96,122.79,122.79,28531.0,94.3273,94.3503,94.2198,94.2198,28531.0
2019-04-24 14:20:00,122.79,122.85,122.69,122.77,24636.0,94.2198,94.2659,94.1431,94.2045,24636.0
2019-04-24 14:25:00,122.75,122.81,122.58,122.78,26168.0,94.1891,94.2352,94.0587,94.2122,26168.0
2019-04-24 14:30:00,122.78,122.98,122.75,122.96,9452.0,94.2122,94.3656,94.1891,94.3503,9452.0
2019-04-24 14:35:00,122.97,123.16,122.94,123.16,23753.0,94.358,94.5038,94.3349,94.5038,23753.0
2019-04-24 14:40:00,123.16,123.28,123.15,123.18,14533.0,94.5038,94.5958,94.4961,94.5191,14533.0
2019-04-24 14:45:00,123.2,123.23,123.06,123.18,36095.0,94.5344,94.5575,94.427,94.5191,36095.0
2019-04-24 14:50:00,123.18,123.22,123.11,123.16,14769.0,94.5191,94.5498,94.4654,94.5038,14769.0
2019-04-24 14:55:00,123.12,123.18,123.05,123.18,17510.0,94.4731,94.5191,94.4193,94.5191,17510.0
2019-04-24 15:00:00,123.17,123.23,123.05,123.08,20835.0,94.5114,94.5575,94.4193,94.4424,20835.0
2019-04-24 15:05:00,123.08,123.11,122.98,123.01,28649.0,94.4424,94.4654,94.3656,94.3887,28649.0
2019-04-24 15:10:00,123.01,123.21,123.01,123.18,38261.0,94.3887,94.5421,94.3887,94.5191,38261.0
2019-04-24 15:15:00,123.2,123.26,123.1,123.16,21319.0,94.5344,94.5805,94.4577,94.5038,21319.0
2019-04-24 15:20:00,123.16,123.32,123.16,123.23,8528.0,94.5038,94.6265,94.5038,94.5575,8528.0
2019-04-24 15:25:00,123.23,123.32,123.19,123.3,18245.0,94.5575,94.6265,94.5268,94.6112,18245.0
2019-04-24 15:30:00,123.34,123.39,123.29,123.29,14790.0,94.6419,94.6802,94.6035,94.6035,14790.0
2019-04-24 15:35:00,123.28,123.37,123.25,123.31,9108.0,94.5958,94.6649,94.5728,94.6189,9108.0
2019-04-24 15:40:00,123.32,123.35,123.26,123.3,16140.0,94.6265,94.6495,94.5805,94.6112,16140.0
2019-04-24 15:45:00,123.3,123.36,123.15,123.15,44717.0,94.6112,94.6572,94.4961,94.4961,44717.0
2019-04-24 15:50:00,123.16,123.16,123.02,123.09,54981.0,94.5038,94.5038,94.3963,94.45,54981.0
2019-04-24 15:55:00,123.08,123.15,122.97,123.11,130201.0,94.4424,94.4961,94.358,94.4654,130201.0
2019-04-25 09:30:00,123.04,123.11,122.24,122.51,36367.0,94.4117,94.4654,93.7978,94.005,36367.0
2019-04-25 09:35:00,122.6,122.78,122.27,122.44,16038.0,94.0741,94.2122,93.8208,93.9513,16038.0
2019-04-25 09:40:00,122.38,122.55,122.34,122.53,6461.0,93.9052,94.0357,93.8745,94.0203,6461.0
2019-04-25 09:45:00,122.59,122.67,122.05,122.2,18724.0,94.0664,94.1278,93.652,93.7671,18724.0
2019-04-25 09:50:00,122.25,122.41,122.17,122.25,6563.0,93.8055,93.9283,93.7441,93.8055,6563.0
2019-04-25 09:55:00,122.26,122.52,122.22,122.49,14024.0,93.8132,94.0127,93.7825,93.9896,14024.0
2019-04-25 10:00:00,122.52,122.56,122.47,122.52,6114.0,94.0127,94.0434,93.9743,94.0127,6114.0
2019-04-25 10:05:00,122.52,122.62,122.41,122.45,5959.0,94.0127,94.0894,93.9283,93.959,5959.0
2019-04-25 10:10:00,122.39,122.5,122.31,122.34,7028.0,93.9129,93.9973,93.8515,93.8745,7028.0
2019-04-25 10:15:00,122.38,122.63,122.33,122.63,3300.0,93.9052,94.0971,93.8669,94.0971,3300.0
2019-04-25 10:20:00,122.63,122.65,122.55,122.65,2145.0,94.0971,94.1124,94.0357,94.1124,2145.0
2019-04-25 10:25:00,122.66,122.76,122.59,122.62,10210.0,94.1201,94.1968,94.0664,94.0894,10210.0
2019-04-25 10:30:00,122.63,122.75,122.56,122.72,12109.0,94.0971,94.1891,94.0434,94.1661,12109.0
2019-04-25 10:35:00,122.77,122.96,122.75,122.92,9988.0,94.2045,94.3503,94.1891,94.3196,9988.0
2019-04-25 10:40:00,122.88,123.07,122.85,123.01,19174.0,94.2889,94.4347,94.2659,94.3887,19174.0
2019-04-25 10:45:00,123.0,123.11,122.9,122.95,8919.0,94.381,94.4654,94.3042,94.3426,8919.0
2019-04-25 10:50:00,122.95,122.97,122.81,122.83,28871.0,94.3426,94.358,94.2352,94.2505,28871.0
2019-04-25 10:55:00,122.82,122.95,122.8,122.89,11419.0,94.2429,94.3426,94.2275,94.2966,11419.0
2019-04-25 11:00:00,122.89,122.89,122.82,122.82,7187.0,94.2966,94.2966,94.2429,94.2429,7187.0
2019-04-25 11:05:00,122.85,122.85,122.63,122.8,16836.0,94.2659,94.2659,94.0971,94.2275,16836.0
2019-04-25 11:10:00,122.8,122.83,122.61,122.68,7253.0,94.2275,94.2505,94.0817,94.1354,7253.0
2019-04-25 11:15:00,122.66,122.68,122.51,122.54,4168.0,94.1201,94.1354,94.005,94.028,4168.0
2019-04-25 11:20:00,122.53,122.64,122.51,122.64,3359.0,94.0203,94.1047,94.005,94.1047,3359.0
2019-04-25 11:25:00,122.62,122.89,122.61,122.89,2639.0,94.0894,94.2966,94.0817,94.2966,2639.0
2019-04-25 11:30:00,122.92,123.07,122.91,122.99,3076.0,94.3196,94.4347,94.3119,94.3733,3076.0
2019-04-25 11:35:00,122.99,123.09,122.97,123.0,3650.0,94.3733,94.45,94.358,94.381,3650.0
2019-04-25 11:40:00,123.0,123.14,122.96,123.13,4674.0,94.381,94.4884,94.3503,94.4807,4674.0
2019-04-25 11:45:00,123.11,123.15,122.9,122.94,5951.0,94.4654,94.4961,94.3042,94.3349,5951.0
2019-04-25 11:50:00,122.91,122.94,122.85,122.9,5203.0,94.3119,94.3349,94.2659,94.3042,5203.0
2019-04-25 11:55:00,122.86,122.86,122.79,122.79,12918.0,94.2736,94.2736,94.2198,94.2198,12918.0
2019-04-25 12:00:00,122.78,122.81,122.71,122.72,5249.0,94.2122,94.2352,94.1585,94.1661,5249.0
2019-04-25 12:05:00,122.7,122.79,122.69,122.75,5615.0,94.1508,94.2198,94.1431,94.1891,5615.0
2019-04-25 12:10:00,122.73,122.74,122.6,122.63,6741.0,94.1738,94.1815,94.0741,94.0971,6741.0
2019-04-25 12:15:00,122.62,122.64,122.55,122.57,18269.0,94.0894,94.1047,94.0357,94.051,18269.0
2019-04-25 12:20:00,122.54,122.6,122.48,122.6,14425.0,94.028,94.0741,93.982,94.0741,14425.0
2019-04-25 12:25:00,122.58,122.61,122.48,122.59,14011.0,94.0587,94.0817,93.982,94.0664,14011.0
2019-04-25 12:30:00,122.61,122.62,122.47,122.47,65617.0,94.0817,94.0894,93.9743,93.9743,65617.0
2019-04-25 12:35:00,122.52,122.62,122.5,122.51,9644.0,94.0127,94.0894,93.9973,94.005,9644.0
2019-04-25 12:40:00,122.47,122.49,122.37,122.37,5410.0,93.9743,93.9896,93.8976,93.8976,5410.0
2019-04-25 12:45:00,122.39,122.47,122.39,122.45,3600.0,93.9129,93.9743,93.9129,93.959,3600.0
2019-04-25 12:50:00,122.48,122.49,122.44,122.48,4438.0,93.982,93.9896,93.9513,93.982,4438.0
2019-04-25 12:55:00,122.51,122.53,122.47,122.5,7831.0,94.005,94.0203,93.9743,93.9973,7831.0
2019-04-25 13:00:00,122.51,122.51,122.37,122.4,6680.0,94.005,94.005,93.8976,93.9206,6680.0
2019-04-25 13:05:00,122.4,122.44,122.39,122.39,3270.0,93.9206,93.9513,93.9129,93.9129,3270.0
2019-04-25 13:10:00,122.4,122.47,122.4,122.47,4767.0,93.9206,93.9743,93.9206,93.9743,4767.0
2019-04-25 13:15:00,122.47,122.57,122.46,122.46,7198.0,93.9743,94.051,93.9666,93.9666,7198.0
2019-04-25 13:20:00,122.47,122.49,122.41,122.41,8814.0,93.9743,93.9896,93.9283,93.9283,8814.0
2019-04-25 13:25:00,122.41,122.43,122.36,122.37,7302.0,93.9283,93.9436,93.8899,93.8976,7302.0
2019-04-25 13:30:00,122.38,122.38,122.29,122.3,6938.0,93.9052,93.9052,93.8362,93.8439,6938.0
2019-04-25 13:35:00,122.31,122.34,122.3,122.34,10348.0,93.8515,93.8745,93.8439,93.8745,10348.0
2019-04-25 13:40:00,122.35,122.51,122.35,122.51,3890.0,93.8822,94.005,93.8822,94.005,3890.0
2019-04-25 13:45:00,122.5,122.57,122.48,122.51,8280.0,93.9973,94.051,93.982,94.005,8280.0
2019-04-25 13:50:00,122.52,122.58,122.48,122.58,31532.0,94.0127,94.0587,93.982,94.0587,31532.0
2019-04-25 13:55:00,122.6,122.74,122.6,122.74,4371.0,94.0741,94.1815,94.0741,94.1815,4371.0
2019-04-25 14:00:00,122.74,122.77,122.71,122.71,5278.0,94.1815,94.2045,94.1585,94.1585,5278.0
2019-04-25 14:05:00,122.7,122.83,122.7,122.77,4795.0,94.1508,94.2505,94.1508,94.2045,4795.0
2019-04-25 14:10:00,122.78,122.82,122.72,122.73,12260.0,94.2122,94.2429,94.1661,94.1738,12260.0
2019-04-25 14:15:00,122.73,122.73,122.5,122.57,44280.0,94.1738,94.1738,93.9973,94.051,44280.0
2019-04-25 14:20:00,122.57,122.63,122.55,122.6,12524.0,94.051,94.0971,94.0357,94.0741,12524.0
2019-04-25 14:25:00,122.62,122.62,122.57,122.57,2702.0,94.0894,94.0894,94.051,94.051,2702.0
2019-04-25 14:30:00,122.58,122.61,122.56,122.61,11563.0,94.0587,94.0817,94.0434,94.0817,11563.0
2019-04-25 14:35:00,122.62,122.79,122.6,122.79,7021.0,94.0894,94.2198,94.0741,94.2198,7021.0
2019-04-25 14:40:00,122.82,122.86,122.79,122.79,10377.0,94.2429,94.2736,94.2198,94.2198,10377.0
2019-04-25 14:45:00,122.79,122.8,122.69,122.74,17087.0,94.2198,94.2275,94.1431,94.1815,17087.0
2019-04-25 14:50:00,122.75,122.83,122.73,122.74,22500.0,94.1891,94.2505,94.1738,94.1815,22500.0
2019-04-25 14:55:00,122.74,122.78,122.63,122.78,32597.0,94.1815,94.2122,94.0971,94.2122,32597.0
2019-04-25 15:00:00,122.77,122.94,122.77,122.92,24105.0,94.2045,94.3349,94.2045,94.3196,24105.0
2019-04-25 15:05:00,122.92,122.98,122.8,122.81,35744.0,94.3196,94.3656,94.2275,94.2352,35744.0
2019-04-25 15:10:00,122.81,122.83,122.71,122.79,13268.0,94.2352,94.2505,94.1585,94.2198,13268.0
2019-04-25 15:15:00,122.79,122.96,122.77,122.96,18694.0,94.2198,94.3503,94.2045,94.3503,18694.0
2019-04-25 15:20:00,122.96,123.05,122.83,122.84,5700.0,94.3503,94.4193,94.2505,94.2582,5700.0
2019-04-25 15:25:00,122.84,122.85,122.64,122.65,18658.0,94.2582,94.2659,94.1047,94.1124,18658.0
2019-04-25 15:30:00,122.68,122.87,122.67,122.84,4298.0,94.1354,94.2812,94.1278,94.2582,4298.0
2019-04-25 15:35:00,122.86,122.88,122.8,122.88,3767.0,94.2736,94.2889,94.2275,94.2889,3767.0
2019-04-25 15:40:00,122.87,123.01,122.81,122.93,15495.0,94.2812,94.3887,94.2352,94.3273,15495.0
2019-04-25 15:45:00,122.94,122.97,122.84,122.84,8138.0,94.3349,94.358,94.2582,94.2582,8138.0
2019-04-25 15:50:00,122.82,122.89,122.82,122.85,13057.0,94.2429,94.2966,94.2429,94.2659,13057.0
2019-04-25 15:55:00,122.83,122.87,122.57,122.59,31795.0,94.2505,94.2812,94.051,94.0664,31795.0
2019-04-26 09:30:00,123.5,123.99,123.13,123.76,38236.0,94.7646,95.1406,94.4807,94.9641,38236.0
2019-04-26 09:35:00,123.66,124.2,123.6,123.87,17814.0,94.8874,95.3018,94.8414,95.0486,17814.0
2019-04-26 09:40:00,123.85,124.7,123.83,124.49,14333.0,95.0332,95.6854,95.0179,95.5243,14333.0
2019-04-26 09:45:00,124.52,124.52,123.84,123.85,11779.0,95.5473,95.5473,95.0255,95.0332,11779.0
2019-04-26 09:50:00,123.93,123.93,123.55,123.63,12116.0,95.0946,95.0946,94.803,94.8644,12116.0
2019-04-26 09:55:00,123.58,124.19,123.58,124.04,11494.0,94.826,95.2941,94.826,95.179,11494.0
2019-04-26 10:00:00,124.05,124.11,123.73,123.74,14745.0,95.1867,95.2327,94.9411,94.9488,14745.0
2019-04-26 10:05:00,123.74,123.94,123.7,123.88,11132.0,94.9488,95.1023,94.9181,95.0562,11132.0
2019-04-26 10:10:00,123.84,123.9,123.71,123.75,5725.0,95.0255,95.0716,94.9258,94.9565,5725.0
2019-04-26 10:15:00,123.71,123.86,123.63,123.75,8110.0,94.9258,95.0409,94.8644,94.9565,8110.0
2019-04-26 10:20:00,123.73,123.8,123.65,123.65,6871.0,94.9411,94.9948,94.8797,94.8797,6871.0
2019-04-26 10:25:00,123.68,123.71,123.57,123.66,7051.0,94.9028,94.9258,94.8184,94.8874,7051.0
2019-04-26 10:30:00,123.66,123.81,123.62,123.79,13669.0,94.8874,95.0025,94.8567,94.9872,13669.0
2019-04-26 10:35:00,123.8,123.8,123.67,123.7,15430.0,94.9948,94.9948,94.8951,94.9181,15430.0
2019-04-26 10:40:00,123.66,123.66,123.48,123.52,9251.0,94.8874,94.8874,94.7493,94.78,9251.0
2019-04-26 10:45:00,123.48,123.59,123.47,123.51,34340.0,94.7493,94.8337,94.7416,94.7723,34340.0
2019-04-26 10:50:00,123.53,123.81,123.52,123.72,6014.0,94.7877,95.0025,94.78,94.9335,6014.0
2019-04-26 10:55:00,123.73,123.86,123.72,123.78,3829.0,94.9411,95.0409,94.9335,94.9795,3829.0
2019-04-26 11:00:00,123.81,123.81,123.71,123.77,12030.0,95.0025,95.0025,94.9258,94.9718,12030.0
2019-04-26 11:05:00,123.76,123.85,123.74,123.78,7732.0,94.9641,95.0332,94.9488,94.9795,7732.0
2019-04-26 11:10:00,123.77,123.8,123.73,123.76,4190.0,94.9718,94.9948,94.9411,94.9641,4190.0
2019-04-26 11:15:00,123.76,123.79,123.66,123.77,9818.0,94.9641,94.9872,94.8874,94.9718,9818.0
2019-04-26 11:20:00,123.76,123.8,123.69,123.73,5141.0,94.9641,94.9948,94.9104,94.9411,5141.0
2019-04-26 11:25:00,123.73,123.76,123.54,123.54,6211.0,94.9411,94.9641,94.7953,94.7953,6211.0
2019-04-26 11:30:00,123.53,123.62,123.51,123.62,4112.0,94.7877,94.8567,94.7723,94.8567,4112.0
2019-04-26 11:35:00,123.61,123.64,123.51,123.55,5667.0,94.849,94.8721,94.7723,94.803,5667.0
2019-04-26 11:40:00,123.55,123.6,123.47,123.48,8183.0,94.803,94.8414,94.7416,94.7493,8183.0
2019-04-26 11:45:00,123.46,123.53,123.43,123.53,9067.0,94.7339,94.7877,94.7109,94.7877,9067.0
2019-04-26 11:50:00,123.52,123.54,123.5,123.51,6952.0,94.78,94.7953,94.7646,94.7723,6952.0
2019-04-26 11:55:00,123.51,123.53,123.47,123.47,6811.0,94.7723,94.7877,94.7416,94.7416,6811.0
2019-04-26 12:00:00,123.47,123.48,123.28,123.31,7144.0,94.7416,94.7493,94.5958,94.6189,7144.0
2019-04-26 12:05:00,123.31,123.44,123.31,123.44,8489.0,94.6189,94.7186,94.6189,94.7186,8489.0
2019-04-26 12:10:00,123.42,123.42,123.37,123.38,4745.0,94.7033,94.7033,94.6649,94.6726,4745.0
2019-04-26 12:15:00,123.39,123.43,123.32,123.43,13818.0,94.6802,94.7109,94.6265,94.7109,13818.0
2019-04-26 12:20:00,123.43,123.43,123.35,123.35,2000.0,94.7109,94.7109,94.6495,94.6495,2000.0
2019-04-26 12:25:00,123.33,123.47,123.29,123.43,8856.0,94.6342,94.7416,94.6035,94.7109,8856.0
2019-04-26 12:30:00,123.46,123.55,123.46,123.55,2900.0,94.7339,94.803,94.7339,94.803,2900.0
2019-04-26 12:35:00,123.54,123.68,123.51,123.57,25323.0,94.7953,94.9028,94.7723,94.8184,25323.0
2019-04-26 12:40:00,123.56,123.59,123.55,123.56,6052.0,94.8107,94.8337,94.803,94.8107,6052.0
2019-04-26 12:45:00,123.56,123.58,123.49,123.57,11900.0,94.8107,94.826,94.757,94.8184,11900.0
2019-04-26 12:50:00,123.57,123.72,123.55,123.7,7672.0,94.8184,94.9335,94.803,94.9181,7672.0
2019-04-26 12:55:00,123.7,123.71,123.61,123.65,4357.0,94.9181,94.9258,94.849,94.8797,4357.0
2019-04-26 13:00:00,123.63,123.68,123.62,123.66,7892.0,94.8644,94.9028,94.8567,94.8874,7892.0
2019-04-26 13:05:00,123.68,123.71,123.59,123.61,7152.0,94.9028,94.9258,94.8337,94.849,7152.0
2019-04-26 13:10:00,123.6,123.61,123.55,123.56,5876.0,94.8414,94.849,94.803,94.8107,5876.0
2019-04-26 13:15:00,123.59,123.67,123.47,123.47,12707.0,94.8337,94.8951,94.7416,94.7416,12707.0
2019-04-26 13:20:00,123.47,123.47,123.41,123.46,5655.0,94.7416,94.7416,94.6956,94.7339,5655.0
2019-04-26 13:25:00,123.43,123.45,123.4,123.41,2512.0,94.7109,94.7263,94.6879,94.6956,2512.0
2019-04-26 13:30:00,123.42,123.51,123.42,123.46,3542.0,94.7033,94.7723,94.7033,94.7339,3542.0
2019-04-26 13:35:00,123.46,123.52,123.4,123.5,11109.0,94.7339,94.78,94.6879,94.7646,11109.0
2019-04-26 13:40:00,123.5,123.56,123.45,123.47,30981.0,94.7646,94.8107,94.7263,94.7416,30981.0
2019-04-26 13:45:00,123.5,123.51,123.33,123.37,3558.0,94.7646,94.7723,94.6342,94.6649,3558.0
2019-04-26 13:50:00,123.36,123.36,123.24,123.24,4746.0,94.6572,94.6572,94.5651,94.5651,4746.0
2019-04-26 13:55:00,123.23,123.23,123.07,123.07,16431.0,94.5575,94.5575,94.4347,94.4347,16431.0
2019-04-26 14:00:00,123.13,123.19,123.04,123.18,9021.0,94.4807,94.5268,94.4117,94.5191,9021.0
2019-04-26 14:05:00,123.21,123.33,123.19,123.33,10641.0,94.5421,94.6342,94.5268,94.6342,10641.0
2019-04-26 14:10:00,123.36,123.36,123.31,123.33,20435.0,94.6572,94.6572,94.6189,94.6342,20435.0
2019-04-26 14:15:00,123.33,123.33,123.23,123.23,10760.0,94.6342,94.6342,94.5575,94.5575,10760.0
2019-04-26 14:20:00,123.25,123.29,123.18,123.18,5211.0,94.5728,94.6035,94.5191,94.5191,5211.0
2019-04-26 14:25:00,123.17,123.29,123.15,123.25,12887.0,94.5114,94.6035,94.4961,94.5728,12887.0
2019-04-26 14:30:00,123.27,123.4,123.25,123.36,5728.0,94.5882,94.6879,94.5728,94.6572,5728.0
2019-04-26 14:35:00,123.39,123.42,123.37,123.38,9152.0,94.6802,94.7033,94.6649,94.6726,9152.0
2019-04-26 14:40:00,123.38,123.46,123.37,123.46,6873.0,94.6726,94.7339,94.6649,94.7339,6873.0
2019-04-26 14:45:00,123.43,123.56,123.39,123.53,14220.0,94.7109,94.8107,94.6802,94.7877,14220.0
2019-04-26 14:50:00,123.54,123.57,123.48,123.48,12578.0,94.7953,94.8184,94.7493,94.7493,12578.0
2019-04-26 14:55:00,123.48,123.6,123.46,123.57,33281.0,94.7493,94.8414,94.7339,94.8184,33281.0
2019-04-26 15:00:00,123.57,123.79,123.57,123.78,13565.0,94.8184,94.9872,94.8184,94.9795,13565.0
2019-04-26 15:05:00,123.77,123.95,123.77,123.93,36255.0,94.9718,95.1099,94.9718,95.0946,36255.0
2019-04-26 15:10:00,123.92,123.92,123.81,123.85,14192.0,95.0869,95.0869,95.0025,95.0332,14192.0
2019-04-26 15:15:00,123.87,124.06,123.86,124.0,10919.0,95.0486,95.1943,95.0409,95.1483,10919.0
2019-04-26 15:20:00,124.0,124.0,123.87,123.93,12236.0,95.1483,95.1483,95.0486,95.0946,12236.0
2019-04-26 15:25:00,123.93,123.97,123.91,123.92,12316.0,95.0946,95.1253,95.0792,95.0869,12316.0
2019-04-26 15:30:00,123.91,123.93,123.84,123.89,11253.0,95.0792,95.0946,95.0255,95.0639,11253.0
2019-04-26 15:35:00,123.87,123.9,123.78,123.86,43395.0,95.0486,95.0716,94.9795,95.0409,43395.0
2019-04-26 15:40:00,123.86,123.95,123.82,123.95,26244.0,95.0409,95.1099,95.0102,95.1099,26244.0
2019-04-26 15:45:00,123.93,123.97,123.82,123.85,27780.0,95.0946,95.1253,95.0102,95.0332,27780.0
2019-04-26 15:50:00,123.84,123.86,123.68,123.76,31380.0,95.0255,95.0409,94.9028,94.9641,31380.0
2019-04-26 15:55:00,123.77,124.08,123.76,124.04,100898.0,94.9718,95.2097,94.9641,95.179,100898.0
2019-04-29 09:30:00,124.0,124.0,123.37,123.78,19308.0,95.1483,95.1483,94.6649,94.9795,19308.0
2019-04-29 09:35:00,123.69,124.1,123.68,124.1,8309.0,94.9104,95.225,94.9028,95.225,8309.0
2019-04-29 09:40:00,123.99,124.08,123.85,123.87,6624.0,95.1406,95.2097,95.0332,95.0486,6624.0
2019-04-29 09:45:00,124.0,124.1,123.78,123.8,3645.0,95.1483,95.225,94.9795,94.9948,3645.0
2019-04-29 09:50:00,123.91,124.31,123.83,124.31,26591.0,95.0792,95.3862,95.0179,95.3862,26591.0
2019-04-29 09:55:00,124.2,124.32,124.11,124.11,3264.0,95.3018,95.3938,95.2327,95.2327,3264.0
2019-04-29 10:00:00,124.23,124.31,123.99,123.99,10272.0,95.3248,95.3862,95.1406,95.1406,10272.0
2019-04-29 10:05:00,123.99,124.03,123.85,123.95,6480.0,95.1406,95.1713,95.0332,95.1099,6480.0
2019-04-29 10:10:00,123.98,124.03,123.85,123.95,6354.0,95.133,95.1713,95.0332,95.1099,6354.0
2019-04-29 10:15:00,123.81,123.93,123.81,123.82,10669.0,95.0025,95.0946,95.0025,95.0102,10669.0
2019-04-29 10:20:00,123.81,123.87,123.76,123.85,16128.0,95.0025,95.0486,94.9641,95.0332,16128.0
2019-04-29 10:25:00,123.84,123.93,123.78,123.82,7480.0,95.0255,95.0946,94.9795,95.0102,7480.0
2019-04-29 10:30:00,123.88,123.96,123.77,123.8,5402.0,95.0562,95.1176,94.9718,94.9948,5402.0
2019-04-29 10:35:00,123.83,123.88,123.73,123.74,6664.0,95.0179,95.0562,94.9411,94.9488,6664.0
2019-04-29 10:40:00,123.75,123.77,123.69,123.7,7737.0,94.9565,94.9718,94.9104,94.9181,7737.0
2019-04-29 10:45:00,123.74,123.79,123.69,123.7,3769.0,94.9488,94.9872,94.9104,94.9181,3769.0
2019-04-29 10:50:00,123.68,123.85,123.67,123.77,4865.0,94.9028,95.0332,94.8951,94.9718,4865.0
2019-04-29 10:55:00,123.78,123.8,123.71,123.74,2157.0,94.9795,94.9948,94.9258,94.9488,2157.0
2019-04-29 11:00:00,123.7,123.79,123.69,123.75,4688.0,94.9181,94.9872,94.9104,94.9565,4688.0
2019-04-29 11:05:00,123.74,123.78,123.66,123.66,5334.0,94.9488,94.9795,94.8874,94.8874,5334.0
2019-04-29 11:10:00,123.71,123.71,123.54,123.6,8463.0,94.9258,94.9258,94.7953,94.8414,8463.0
2019-04-29 11:15:00,123.62,123.66,123.6,123.61,5983.0,94.8567,94.8874,94.8414,94.849,5983.0
2019-04-29 11:20:00,123.61,123.81,123.61,123.73,16359.0,94.849,95.0025,94.849,94.9411,16359.0
2019-04-29 11:25:00,123.72,123.87,123.71,123.85,2941.0,94.9335,95.0486,94.9258,95.0332,2941.0
2019-04-29 11:30:00,123.89,123.97,123.87,123.89,2596.0,95.0639,95.1253,95.0486,95.0639,2596.0
2019-04-29 11:35:00,123.87,123.89,123.7,123.72,5042.0,95.0486,95.0639,94.9181,94.9335,5042.0
2019-04-29 11:40:00,123.64,123.79,123.64,123.78,6301.0,94.8721,94.9872,94.8721,94.9795,6301.0
2019-04-29 11:45:00,123.78,123.8,123.72,123.73,3258.0,94.9795,94.9948,94.9335,94.9411,3258.0
2019-04-29 11:50:00,123.73,123.77,123.69,123.77,5580.0,94.9411,94.9718,94.9104,94.9718,5580.0
2019-04-29 11:55:00,123.75,123.77,123.67,123.72,7728.0,94.9565,94.9718,94.8951,94.9335,7728.0
2019-04-29 12:00:00,123.72,123.85,123.71,123.74,7683.0,94.9335,95.0332,94.9258,94.9488,7683.0
2019-04-29 12:05:00,123.73,123.83,123.64,123.82,17786.0,94.9411,95.0179,94.8721,95.0102,17786.0
2019-04-29 12:10:00,123.83,123.88,123.81,123.88,5872.0,95.0179,95.0562,95.0025,95.0562,5872.0
2019-04-29 12:15:00,123.87,123.9,123.83,123.86,7714.0,95.0486,95.0716,95.0179,95.0409,7714.0
2019-04-29 12:20:00,123.89,123.9,123.81,123.84,3000.0,95.0639,95.0716,95.0025,95.0255,3000.0
2019-04-29 12:25:00,123.86,123.95,123.85,123.95,3806.0,95.0409,95.1099,95.0332,95.1099,3806.0
2019-04-29 12:30:00,123.95,123.95,123.88,123.92,3759.0,95.1099,95.1099,95.0562,95.0869,3759.0
2019-04-29 12:35:00,123.89,123.92,123.85,123.89,4623.0,95.0639,95.0869,95.0332,95.0639,4623.0
2019-04-29 12:40:00,123.91,124.0,123.86,123.96,3780.0,95.0792,95.1483,95.0409,95.1176,3780.0
2019-04-29 12:45:00,123.99,124.07,123.95,124.07,4935.0,95.1406,95.202,95.1099,95.202,4935.0
2019-04-29 12:50:00,124.06,124.16,124.01,124.02,5626.0,95.1943,95.2711,95.156,95.1637,5626.0
2019-04-29 12:55:00,123.99,124.03,123.94,123.94,3661.0,95.1406,95.1713,95.1023,95.1023,3661.0
2019-04-29 13:00:00,123.92,123.95,123.87,123.91,4124.0,95.0869,95.1099,95.0486,95.0792,4124.0
2019-04-29 13:05:00,123.9,124.0,123.9,123.98,4919.0,95.0716,95.1483,95.0716,95.133,4919.0
2019-04-29 13:10:00,123.94,124.15,123.93,124.11,6275.0,95.1023,95.2634,95.0946,95.2327,6275.0
2019-04-29 13:15:00,124.07,124.12,123.98,124.08,5800.0,95.202,95.2404,95.133,95.2097,5800.0
2019-04-29 13:20:00,124.07,124.13,124.06,124.12,8744.0,95.202,95.2481,95.1943,95.2404,8744.0
2019-04-29 13:25:00,124.12,124.16,124.06,124.09,6285.0,95.2404,95.2711,95.1943,95.2174,6285.0
2019-04-29 13:30:00,124.07,124.08,124.01,124.01,3308.0,95.202,95.2097,95.156,95.156,3308.0
2019-04-29 13:35:00,124.02,124.04,123.9,123.97,4541.0,95.1637,95.179,95.0716,95.1253,4541.0
2019-04-29 13:40:00,123.95,123.97,123.86,123.86,3009.0,95.1099,95.1253,95.0409,95.0409,3009.0
2019-04-29 13:45:00,123.9,123.91,123.73,123.8,5467.0,95.0716,95.0792,94.9411,94.9948,5467.0
2019-04-29 13:50:00,123.8,123.91,123.8,123.89,4142.0,94.9948,95.0792,94.9948,95.0639,4142.0
2019-04-29 13:55:00,123.9,123.9,123.85,123.87,3898.0,95.0716,95.0716,95.0332,95.0486,3898.0
2019-04-29 14:00:00,123.85,123.9,123.82,123.86,7775.0,95.0332,95.0716,95.0102,95.0409,7775.0
2019-04-29 14:05:00,123.86,123.94,123.84,123.93,6805.0,95.0409,95.1023,95.0255,95.0946,6805.0
2019-04-29 14:10:00,123.9,123.94,123.82,123.83,5872.0,95.0716,95.1023,95.0102,95.0179,5872.0
2019-04-29 14:15:00,123.82,123.92,123.81,123.92,7913.0,95.0102,95.0869,95.0025,95.0869,7913.0
2019-04-29 14:20:00,123.92,123.94,123.85,123.89,15860.0,95.0869,95.1023,95.0332,95.0639,15860.0
2019-04-29 14:25:00,123.89,123.94,123.86,123.94,6542.0,95.0639,95.1023,95.0409,95.1023,6542.0
2019-04-29 14:30:00,123.91,123.94,123.8,123.94,6199.0,95.0792,95.1023,94.9948,95.1023,6199.0
2019-04-29 14:35:00,123.95,123.96,123.79,123.85,5586.0,95.1099,95.1176,94.9872,95.0332,5586.0
2019-04-29 14:40:00,123.84,123.94,123.81,123.93,6105.0,95.0255,95.1023,95.0025,95.0946,6105.0
2019-04-29 14:45:00,123.93,123.93,123.84,123.86,6107.0,95.0946,95.0946,95.0255,95.0409,6107.0
2019-04-29 14:50:00,123.89,123.91,123.85,123.89,5812.0,95.0639,95.0792,95.0332,95.0639,5812.0
2019-04-29 14:55:00,123.9,123.99,123.87,123.97,11112.0,95.0716,95.1406,95.0486,95.1253,11112.0
2019-04-29 15:00:00,123.98,124.0,123.82,123.97,13738.0,95.133,95.1483,95.0102,95.1253,13738.0
2019-04-29 15:05:00,123.96,123.98,123.86,123.89,12259.0,95.1176,95.133,95.0409,95.0639,12259.0
2019-04-29 15:10:00,123.87,123.94,123.79,123.79,11452.0,95.0486,95.1023,94.9872,94.9872,11452.0
2019-04-29 15:15:00,123.78,123.83,123.75,123.78,5139.0,94.9795,95.0179,94.9565,94.9795,5139.0
2019-04-29 15:20:00,123.82,123.84,123.75,123.82,6832.0,95.0102,95.0255,94.9565,95.0102,6832.0
2019-04-29 15:25:00,123.81,123.81,123.7,123.77,20402.0,95.0025,95.0025,94.9181,94.9718,20402.0
2019-04-29 15:30:00,123.75,123.78,123.61,123.63,25979.0,94.9565,94.9795,94.849,94.8644,25979.0
2019-04-29 15:35:00,123.6,123.7,123.6,123.68,16242.0,94.8414,94.9181,94.8414,94.9028,16242.0
2019-04-29 15:40:00,123.68,123.68,123.5,123.51,10971.0,94.9028,94.9028,94.7646,94.7723,10971.0
2019-04-29 15:45:00,123.52,123.57,123.3,123.38,47893.0,94.78,94.8184,94.6112,94.6726,47893.0
2019-04-29 15:50:00,123.39,123.51,123.29,123.41,46924.0,94.6802,94.7723,94.6035,94.6956,46924.0
2019-04-29 15:55:00,123.44,123.62,123.43,123.55,71216.0,94.7186,94.8567,94.7109,94.803,71216.0
2019-04-30 09:30:00,123.68,123.76,123.04,123.04,21582.0,94.9028,94.9641,94.4117,94.4117,21582.0
2019-04-30 09:35:00,123.05,123.07,122.79,122.79,3825.0,94.4193,94.4347,94.2198,94.2198,3825.0
2019-04-30 09:40:00,122.91,123.21,122.74,123.11,14163.0,94.3119,94.5421,94.1815,94.4654,14163.0
2019-04-30 09:45:00,123.12,123.22,122.98,123.05,7903.0,94.4731,94.5498,94.3656,94.4193,7903.0
2019-04-30 09:50:00,122.98,123.26,122.84,123.26,9076.0,94.3656,94.5805,94.2582,94.5805,9076.0
2019-04-30 09:55:00,123.19,123.41,123.12,123.39,13206.0,94.5268,94.6956,94.4731,94.6802,13206.0
2019-04-30 10:00:00,123.39,123.46,123.2,123.3,18169.0,94.6802,94.7339,94.5344,94.6112,18169.0
2019-04-30 10:05:00,123.34,123.59,123.3,123.57,9001.0,94.6419,94.8337,94.6112,94.8184,9001.0
2019-04-30 10:10:00,123.57,123.65,123.44,123.48,14349.0,94.8184,94.8797,94.7186,94.7493,14349.0
2019-04-30 10:15:00,123.44,123.48,123.31,123.34,11112.0,94.7186,94.7493,94.6189,94.6419,11112.0
2019-04-30 10:20:00,123.34,123.44,123.31,123.36,10409.0,94.6419,94.7186,94.6189,94.6572,10409.0
2019-04-30 10:25:00,123.34,123.43,123.25,123.38,6560.0,94.6419,94.7109,94.5728,94.6726,6560.0
2019-04-30 10:30:00,123.37,123.48,123.34,123.44,15383.0,94.6649,94.7493,94.6419,94.7186,15383.0
2019-04-30 10:35:00,123.46,123.5,123.39,123.41,6138.0,94.7339,94.7646,94.6802,94.6956,6138.0
2019-04-30 10:40:00,123.38,123.53,123.32,123.49,10825.0,94.6726,94.7877,94.6265,94.757,10825.0
2019-04-30 10:45:00,123.5,123.92,123.5,123.92,18237.0,94.7646,95.0869,94.7646,95.0869,18237.0
2019-04-30 10:50:00,123.96,124.07,123.83,124.03,12636.0,95.1176,95.202,95.0179,95.1713,12636.0
2019-04-30 10:55:00,124.09,124.26,124.05,124.26,8102.0,95.2174,95.3478,95.1867,95.3478,8102.0
2019-04-30 11:00:00,124.21,124.32,124.12,124.12,6485.0,95.3094,95.3938,95.2404,95.2404,6485.0
2019-04-30 11:05:00,124.11,124.18,124.04,124.17,6314.0,95.2327,95.2864,95.179,95.2788,6314.0
2019-04-30 11:10:00,124.2,124.37,124.16,124.37,6004.0,95.3018,95.4322,95.2711,95.4322,6004.0
2019-04-30 11:15:00,124.34,124.55,124.34,124.4,10233.0,95.4092,95.5703,95.4092,95.4552,10233.0
2019-04-30 11:20:00,124.41,124.42,124.33,124.37,3365.0,95.4629,95.4706,95.4015,95.4322,3365.0
2019-04-30 11:25:00,124.37,124.61,124.37,124.51,8306.0,95.4322,95.6164,95.4322,95.5396,8306.0
2019-04-30 11:30:00,124.5,124.7,124.45,124.7,5619.0,95.532,95.6854,95.4936,95.6854,5619.0
2019-04-30 11:35:00,124.71,124.95,124.69,124.86,10900.0,95.6931,95.8773,95.6778,95.8082,10900.0
2019-04-30 11:40:00,124.86,124.95,124.84,124.95,8505.0,95.8082,95.8773,95.7929,95.8773,8505.0
2019-04-30 11:45:00,124.89,125.05,124.87,125.02,7053.0,95.8312,95.954,95.8159,95.931,7053.0
2019-04-30 11:50:00,125.05,125.15,125.02,125.14,10019.0,95.954,96.0307,95.931,96.0231,10019.0
2019-04-30 11:55:00,125.11,125.13,124.92,125.0,7055.0,96.0,96.0154,95.8542,95.9156,7055.0
2019-04-30 12:00:00,125.03,125.06,125.01,125.01,5250.0,95.9386,95.9617,95.9233,95.9233,5250.0
2019-04-30 12:05:00,125.07,125.2,125.02,125.2,10257.0,95.9693,96.0691,95.931,96.0691,10257.0
2019-04-30 12:10:00,125.15,125.24,125.06,125.08,7915.0,96.0307,96.0998,95.9617,95.977,7915.0
2019-04-30 12:15:00,125.1,125.11,124.87,124.91,8199.0,95.9924,96.0,95.8159,95.8466,8199.0
2019-04-30 12:20:00,124.94,125.09,124.94,125.04,9310.0,95.8696,95.9847,95.8696,95.9463,9310.0
2019-04-30 12:25:00,125.03,125.19,124.96,124.96,7792.0,95.9386,96.0614,95.8849,95.8849,7792.0
2019-04-30 12:30:00,124.99,125.0,124.86,125.0,6896.0,95.908,95.9156,95.8082,95.9156,6896.0
2019-04-30 12:35:00,125.02,125.05,124.96,125.03,7157.0,95.931,95.954,95.8849,95.9386,7157.0
2019-04-30 12:40:00,125.03,125.11,124.93,125.11,23321.0,95.9386,96.0,95.8619,96.0,23321.0
2019-04-30 12:45:00,125.08,125.08,124.94,124.98,7726.0,95.977,95.977,95.8696,95.9003,7726.0
2019-04-30 12:50:00,124.98,125.05,124.89,125.0,4646.0,95.9003,95.954,95.8312,95.9156,4646.0
2019-04-30 12:55:00,125.02,125.03,124.93,124.99,4838.0,95.931,95.9386,95.8619,95.908,4838.0
2019-04-30 13:00:00,125.01,125.1,125.0,125.08,4783.0,95.9233,95.9924,95.9156,95.977,4783.0
2019-04-30 13:05:00,125.07,125.07,124.81,124.93,21333.0,95.9693,95.9693,95.7698,95.8619,21333.0
2019-04-30 13:10:00,124.89,125.05,124.84,125.0,5674.0,95.8312,95.954,95.7929,95.9156,5674.0
2019-04-30 13:15:00,125.02,125.08,124.99,125.08,2747.0,95.931,95.977,95.908,95.977,2747.0
2019-04-30 13:20:00,125.07,125.16,125.05,125.13,6220.0,95.9693,96.0384,95.954,96.0154,6220.0
2019-04-30 13:25:00,125.11,125.16,125.11,125.14,5708.0,96.0,96.0384,96.0,96.0231,5708.0
2019-04-30 13:30:00,125.12,125.14,125.05,125.06,9855.0,96.0077,96.0231,95.954,95.9617,9855.0
2019-04-30 13:35:00,125.06,125.15,125.05,125.13,9860.0,95.9617,96.0307,95.954,96.0154,9860.0
2019-04-30 13:40:00,125.14,125.28,125.14,125.28,9281.0,96.0231,96.1305,96.0231,96.1305,9281.0
2019-04-30 13:45:00,125.25,125.38,125.22,125.37,7075.0,96.1075,96.2072,96.0844,96.1995,7075.0
2019-04-30 13:50:00,125.38,125.43,125.34,125.43,6971.0,96.2072,96.2456,96.1765,96.2456,6971.0
2019-04-30 13:55:00,125.42,125.53,125.42,125.48,10811.0,96.2379,96.3223,96.2379,96.2839,10811.0
2019-04-30 14:00:00,125.49,125.51,125.34,125.34,18422.0,96.2916,96.307,96.1765,96.1765,18422.0
2019-04-30 14:05:00,125.34,125.43,125.12,125.12,14397.0,96.1765,96.2456,96.0077,96.0077,14397.0
2019-04-30 14:10:00,125.11,125.12,124.76,124.81,11473.0,96.0,96.0077,95.7315,95.7698,11473.0
2019-04-30 14:15:00,124.82,125.07,124.79,124.97,17941.0,95.7775,95.9693,95.7545,95.8926,17941.0
2019-04-30 14:20:00,124.96,125.06,124.91,124.92,12588.0,95.8849,95.9617,95.8466,95.8542,12588.0
2019-04-30 14:25:00,124.92,125.02,124.91,125.01,9885.0,95.8542,95.931,95.8466,95.9233,9885.0
2019-04-30 14:30:00,125.02,125.06,124.97,125.0,20676.0,95.931,95.9617,95.8926,95.9156,20676.0
2019-04-30 14:35:00,125.01,125.11,124.98,125.09,11731.0,95.9233,96.0,95.9003,95.9847,11731.0
2019-04-30 14:40:00,125.09,125.36,125.02,125.3,32618.0,95.9847,96.1919,95.931,96.1458,32618.0
2019-04-30 14:45:00,125.29,125.29,125.18,125.19,9792.0,96.1382,96.1382,96.0537,96.0614,9792.0
2019-04-30 14:50:00,125.16,125.26,125.13,125.26,11339.0,96.0384,96.1151,96.0154,96.1151,11339.0
2019-04-30 14:55:00,125.27,125.31,125.16,125.23,9924.0,96.1228,96.1535,96.0384,96.0921,9924.0
2019-04-30 15:00:00,125.23,125.28,125.15,125.27,11695.0,96.0921,96.1305,96.0307,96.1228,11695.0
2019-04-30 15:05:00,125.26,125.33,125.23,125.33,14423.0,96.1151,96.1688,96.0921,96.1688,14423.0
2019-04-30 15:10:00,125.33,125.41,125.3,125.37,13409.0,96.1688,96.2302,96.1458,96.1995,13409.0
2019-04-30 15:15:00,125.36,125.41,125.3,125.37,16598.0,96.1919,96.2302,96.1458,96.1995,16598.0
2019-04-30 15:20:00,125.37,125.51,125.37,125.51,18842.0,96.1995,96.307,96.1995,96.307,18842.0
2019-04-30 15:25:00,125.51,125.55,125.47,125.5,23522.0,96.307,96.3377,96.2763,96.2993,23522.0
2019-04-30 15:30:00,125.5,125.57,125.47,125.57,23217.0,96.2993,96.353,96.2763,96.353,23217.0
2019-04-30 15:35:00,125.58,125.66,125.55,125.66,32322.0,96.3607,96.4221,96.3377,96.4221,32322.0
2019-04-30 15:40:00,125.67,125.7,125.52,125.59,40099.0,96.4297,96.4528,96.3146,96.3684,40099.0
2019-04-30 15:45:00,125.59,125.71,125.56,125.7,56695.0,96.3684,96.4604,96.3453,96.4528,56695.0
2019-04-30 15:50:00,125.7,125.82,125.64,125.74,78916.0,96.4528,96.5448,96.4067,96.4835,78916.0
2019-04-30 15:55:00,125.75,125.93,125.74,125.78,177290.0,96.4911,96.6292,96.4835,96.5141,177290.0
2019-05-01 09:30:00,125.63,126.0,125.55,125.55,16709.0,96.399,96.683,96.3377,96.3377,16709.0
2019-05-01 09:35:00,125.61,125.7,125.25,125.42,10672.0,96.3837,96.4528,96.1075,96.2379,10672.0
2019-05-01 09:40:00,125.43,125.58,125.39,125.48,3059.0,96.2456,96.3607,96.2149,96.2839,3059.0
2019-05-01 09:45:00,125.54,125.55,125.19,125.25,5826.0,96.33,96.3377,96.0614,96.1075,5826.0
2019-05-01 09:50:00,125.27,125.4,125.2,125.38,3896.0,96.1228,96.2226,96.0691,96.2072,3896.0
2019-05-01 09:55:00,125.32,125.45,125.32,125.35,7680.0,96.1612,96.2609,96.1612,96.1842,7680.0
2019-05-01 10:00:00,125.28,125.42,125.14,125.29,44648.0,96.1305,96.2379,96.0231,96.1382,44648.0
2019-05-01 10:05:00,125.33,125.66,125.3,125.54,11879.0,96.1688,96.4221,96.1458,96.33,11879.0
2019-05-01 10:10:00,125.54,125.56,125.36,125.39,6687.0,96.33,96.3453,96.1919,96.2149,6687.0
2019-05-01 10:15:00,125.39,125.74,125.38,125.74,26479.0,96.2149,96.4835,96.2072,96.4835,26479.0
2019-05-01 10:20:00,125.77,125.77,125.32,125.32,7832.0,96.5065,96.5065,96.1612,96.1612,7832.0
2019-05-01 10:25:00,125.37,125.5,125.28,125.33,6763.0,96.1995,96.2993,96.1305,96.1688,6763.0
2019-05-01 10:30:00,125.38,125.55,125.25,125.25,9614.0,96.2072,96.3377,96.1075,96.1075,9614.0
2019-05-01 10:35:00,125.25,125.44,125.21,125.44,12334.0,96.1075,96.2533,96.0768,96.2533,12334.0
2019-05-01 10:40:00,125.4,125.42,125.17,125.23,7929.0,96.2226,96.2379,96.0461,96.0921,7929.0
2019-05-01 10:45:00,125.15,125.27,125.13,125.17,13907.0,96.0307,96.1228,96.0154,96.0461,13907.0
2019-05-01 10:50:00,125.15,125.15,124.89,124.89,5180.0,96.0307,96.0307,95.8312,95.8312,5180.0
2019-05-01 10:55:00,124.86,125.01,124.86,125.01,5138.0,95.8082,95.9233,95.8082,95.9233,5138.0
2019-05-01 11:00:00,125.02,125.03,124.81,124.85,4163.0,95.931,95.9386,95.7698,95.8005,4163.0
2019-05-01 11:05:00,124.85,124.97,124.83,124.97,9619.0,95.8005,95.8926,95.7852,95.8926,9619.0
2019-05-01 11:10:00,124.98,125.13,124.94,125.13,11541.0,95.9003,96.0154,95.8696,96.0154,11541.0
2019-05-01 11:15:00,125.14,125.21,125.07,125.08,8414.0,96.0231,96.0768,95.9693,95.977,8414.0
2019-05-01 11:20:00,125.08,125.2,125.02,125.18,7851.0,95.977,96.0691,95.931,96.0537,7851.0
2019-05-01 11:25:00,125.21,125.22,125.11,125.14,3943.0,96.0768,96.0844,96.0,96.0231,3943.0
2019-05-01 11:30:00,125.16,125.16,124.96,124.97,5800.0,96.0384,96.0384,95.8849,95.8926,5800.0
2019-05-01 11:35:00,124.9,125.03,124.87,125.01,6086.0,95.8389,95.9386,95.8159,95.9233,6086.0
2019-05-01 11:40:00,124.99,125.12,124.99,125.12,4902.0,95.908,96.0077,95.908,96.0077,4902.0
2019-05-01 11:45:00,125.09,125.17,125.06,125.12,3761.0,95.9847,96.0461,95.9617,96.0077,3761.0
2019-05-01 11:50:00,125.12,125.26,125.12,125.24,4208.0,96.0077,96.1151,96.0077,96.0998,4208.0
2019-05-01 11:55:00,125.25,125.31,125.23,125.28,4978.0,96.1075,96.1535,96.0921,96.1305,4978.0
2019-05-01 12:00:00,125.31,125.36,125.28,125.35,6245.0,96.1535,96.1919,96.1305,96.1842,6245.0
2019-05-01 12:05:00,125.36,125.45,125.3,125.44,8698.0,96.1919,96.2609,96.1458,96.2533,8698.0
2019-05-01 12:10:00,125.43,125.44,125.37,125.37,3900.0,96.2456,96.2533,96.1995,96.1995,3900.0
2019-05-01 12:15:00,125.37,125.39,125.29,125.33,7155.0,96.1995,96.2149,96.1382,96.1688,7155.0
2019-05-01 12:20:00,125.35,125.49,125.35,125.46,3237.0,96.1842,96.2916,96.1842,96.2686,3237.0
2019-05-01 12:25:00,125.43,125.46,125.35,125.44,9178.0,96.2456,96.2686,96.1842,96.2533,9178.0
2019-05-01 12:30:00,125.44,125.47,125.4,125.46,5231.0,96.2533,96.2763,96.2226,96.2686,5231.0
2019-05-01 12:35:00,125.47,125.5,125.4,125.48,5810.0,96.2763,96.2993,96.2226,96.2839,5810.0
2019-05-01 12:40:00,125.46,125.5,125.45,125.5,5097.0,96.2686,96.2993,96.2609,96.2993,5097.0
2019-05-01 12:45:00,125.46,125.5,125.35,125.47,5876.0,96.2686,96.2993,96.1842,96.2763,5876.0
2019-05-01 12:50:00,125.46,125.49,125.37,125.38,6346.0,96.2686,96.2916,96.1995,96.2072,6346.0
2019-05-01 12:55:00,125.39,125.44,125.39,125.43,5831.0,96.2149,96.2533,96.2149,96.2456,5831.0
2019-05-01 13:00:00,125.44,125.57,125.44,125.47,4737.0,96.2533,96.353,96.2533,96.2763,4737.0
2019-05-01 13:05:00,125.46,125.48,125.34,125.38,4529.0,96.2686,96.2839,96.1765,96.2072,4529.0
2019-05-01 13:10:00,125.38,125.45,125.31,125.45,7378.0,96.2072,96.2609,96.1535,96.2609,7378.0
2019-05-01 13:15:00,125.42,125.45,125.35,125.43,4329.0,96.2379,96.2609,96.1842,96.2456,4329.0
2019-05-01 13:20:00,125.45,125.52,125.42,125.51,5096.0,96.2609,96.3146,96.2379,96.307,5096.0
2019-05-01 13:25:00,125.48,125.54,125.47,125.53,7319.0,96.2839,96.33,96.2763,96.3223,7319.0
2019-05-01 13:30:00,125.53,125.63,125.53,125.56,6540.0,96.3223,96.399,96.3223,96.3453,6540.0
2019-05-01 13:35:00,125.57,125.63,125.55,125.56,10326.0,96.353,96.399,96.3377,96.3453,10326.0
2019-05-01 13:40:00,125.57,125.63,125.56,125.6,10297.0,96.353,96.399,96.3453,96.376,10297.0
2019-05-01 13:45:00,125.61,125.74,125.61,125.72,5693.0,96.3837,96.4835,96.3837,96.4681,5693.0
2019-05-01 13:50:00,125.73,125.75,125.66,125.71,12807.0,96.4758,96.4911,96.4221,96.4604,12807.0
2019-05-01 13:55:00,125.69,125.74,125.64,125.74,14270.0,96.4451,96.4835,96.4067,96.4835,14270.0
2019-05-01 14:00:00,125.74,126.11,125.74,126.02,15430.0,96.4835,96.7674,96.4835,96.6983,15430.0
2019-05-01 14:05:00,126.06,126.31,126.04,126.23,13872.0,96.729,96.9208,96.7136,96.8594,13872.0
2019-05-01 14:10:00,126.27,126.44,126.22,126.41,24405.0,96.8901,97.0206,96.8518,96.9976,24405.0
2019-05-01 14:15:00,126.45,126.7,126.41,126.49,16799.0,97.0283,97.2201,96.9976,97.0589,16799.0
2019-05-01 14:20:00,126.49,126.52,126.13,126.2,9383.0,97.0589,97.082,96.7827,96.8364,9383.0
2019-05-01 14:25:00,126.22,126.35,126.2,126.23,10157.0,96.8518,96.9515,96.8364,96.8594,10157.0
2019-05-01 14:30:00,126.19,126.21,125.92,125.93,26068.0,96.8287,96.8441,96.6216,96.6292,26068.0
2019-05-01 14:35:00,125.87,125.91,124.67,124.68,24924.0,96.5832,96.6139,95.6624,95.6701,24924.0
2019-05-01 14:40:00,124.69,124.95,124.64,124.91,10632.0,95.6778,95.8773,95.6394,95.8466,10632.0
2019-05-01 14:45:00,124.92,125.06,124.83,124.98,7686.0,95.8542,95.9617,95.7852,95.9003,7686.0
2019-05-01 14:50:00,124.98,125.17,124.85,125.05,14438.0,95.9003,96.0461,95.8005,95.954,14438.0
2019-05-01 14:55:00,125.1,125.12,124.83,124.86,10557.0,95.9924,96.0077,95.7852,95.8082,10557.0
2019-05-01 15:00:00,124.8,124.82,124.55,124.64,10326.0,95.7622,95.7775,95.5703,95.6394,10326.0
2019-05-01 15:05:00,124.66,124.78,124.52,124.78,11459.0,95.6547,95.7468,95.5473,95.7468,11459.0
2019-05-01 15:10:00,124.79,124.79,124.57,124.79,9895.0,95.7545,95.7545,95.5857,95.7545,9895.0
2019-05-01 15:15:00,124.75,124.89,124.7,124.86,11198.0,95.7238,95.8312,95.6854,95.8082,11198.0
2019-05-01 15:20:00,124.86,124.86,124.66,124.66,15889.0,95.8082,95.8082,95.6547,95.6547,15889.0
2019-05-01 15:25:00,124.66,124.79,124.63,124.73,12312.0,95.6547,95.7545,95.6317,95.7085,12312.0
2019-05-01 15:30:00,124.72,124.78,124.61,124.66,20218.0,95.7008,95.7468,95.6164,95.6547,20218.0
2019-05-01 15:35:00,124.66,124.8,124.65,124.72,14318.0,95.6547,95.7622,95.6471,95.7008,14318.0
2019-05-01 15:40:00,124.72,124.72,124.58,124.68,16551.0,95.7008,95.7008,95.5934,95.6701,16551.0
2019-05-01 15:45:00,124.67,124.68,124.54,124.62,31600.0,95.6624,95.6701,95.5627,95.624,31600.0
2019-05-01 15:50:00,124.65,124.65,124.37,124.38,37502.0,95.6471,95.6471,95.4322,95.4399,37502.0
2019-05-01 15:55:00,124.41,124.53,124.4,124.43,64590.0,95.4629,95.555,95.4552,95.4783,64590.0
2019-05-02 09:30:00,124.53,124.97,124.45,124.45,20051.0,95.555,95.8926,95.4936,95.4936,20051.0
2019-05-02 09:35:00,124.45,124.71,124.45,124.61,2874.0,95.4936,95.6931,95.4936,95.6164,2874.0
2019-05-02 09:40:00,124.52,125.09,124.52,124.96,6693.0,95.5473,95.9847,95.5473,95.8849,6693.0
2019-05-02 09:45:00,125.0,125.25,124.9,125.09,5980.0,95.9156,96.1075,95.8389,95.9847,5980.0
2019-05-02 09:50:00,125.04,125.29,124.87,125.11,65424.0,95.9463,96.1382,95.8159,96.0,65424.0
2019-05-02 09:55:00,125.02,125.02,124.86,124.91,3400.0,95.931,95.931,95.8082,95.8466,3400.0
2019-05-02 10:00:00,124.94,125.06,124.9,124.91,2211.0,95.8696,95.9617,95.8389,95.8466,2211.0
2019-05-02 10:05:00,124.98,125.05,124.82,124.91,7459.0,95.9003,95.954,95.7775,95.8466,7459.0
2019-05-02 10:10:00,124.85,125.11,124.84,125.0,3800.0,95.8005,96.0,95.7929,95.9156,3800.0
2019-05-02 10:15:00,125.01,125.15,124.92,125.07,3465.0,95.9233,96.0307,95.8542,95.9693,3465.0
2019-05-02 10:20:00,125.1,125.11,124.82,124.93,5959.0,95.9924,96.0,95.7775,95.8619,5959.0
2019-05-02 10:25:00,124.91,124.97,124.84,124.84,3836.0,95.8466,95.8926,95.7929,95.7929,3836.0
2019-05-02 10:30:00,124.91,124.93,124.67,124.69,4440.0,95.8466,95.8619,95.6624,95.6778,4440.0
2019-05-02 10:35:00,124.65,124.92,124.65,124.81,6080.0,95.6471,95.8542,95.6471,95.7698,6080.0
2019-05-02 10:40:00,124.78,124.86,124.66,124.81,6380.0,95.7468,95.8082,95.6547,95.7698,6380.0
2019-05-02 10:45:00,124.88,124.9,124.68,124.69,4490.0,95.8236,95.8389,95.6701,95.6778,4490.0
2019-05-02 10:50:00,124.72,124.74,124.62,124.66,2487.0,95.7008,95.7161,95.624,95.6547,2487.0
2019-05-02 10:55:00,124.77,124.9,124.64,124.71,2300.0,95.7391,95.8389,95.6394,95.6931,2300.0
2019-05-02 11:00:00,124.66,124.66,124.47,124.47,3811.0,95.6547,95.6547,95.5089,95.5089,3811.0
2019-05-02 11:05:00,124.51,124.51,124.15,124.25,3313.0,95.5396,95.5396,95.2634,95.3401,3313.0
2019-05-02 11:10:00,124.21,124.21,123.95,124.06,5545.0,95.3094,95.3094,95.1099,95.1943,5545.0
2019-05-02 11:15:00,123.99,124.23,123.92,124.23,6767.0,95.1406,95.3248,95.0869,95.3248,6767.0
2019-05-02 11:20:00,124.17,124.17,123.92,123.92,5778.0,95.2788,95.2788,95.0869,95.0869,5778.0
2019-05-02 11:25:00,123.98,124.12,123.98,124.12,5713.0,95.133,95.2404,95.133,95.2404,5713.0
2019-05-02 11:30:00,124.13,124.17,123.98,124.04,12493.0,95.2481,95.2788,95.133,95.179,12493.0
2019-05-02 11:35:00,124.09,124.23,124.09,124.21,2725.0,95.2174,95.3248,95.2174,95.3094,2725.0
2019-05-02 11:40:00,124.21,124.53,124.19,124.26,34859.0,95.3094,95.555,95.2941,95.3478,34859.0
2019-05-02 11:45:00,124.29,124.3,124.1,124.19,4691.0,95.3708,95.3785,95.225,95.2941,4691.0
2019-05-02 11:50:00,124.14,124.31,124.08,124.16,7530.0,95.2557,95.3862,95.2097,95.2711,7530.0
2019-05-02 11:55:00,124.09,124.34,124.06,124.34,4493.0,95.2174,95.4092,95.1943,95.4092,4493.0
2019-05-02 12:00:00,124.37,124.38,124.14,124.22,5522.0,95.4322,95.4399,95.2557,95.3171,5522.0
2019-05-02 12:05:00,124.28,124.28,124.09,124.18,5605.0,95.3632,95.3632,95.2174,95.2864,5605.0
2019-05-02 12:10:00,124.19,124.26,124.14,124.14,6412.0,95.2941,95.3478,95.2557,95.2557,6412.0
2019-05-02 12:15:00,124.17,124.31,124.17,124.31,5173.0,95.2788,95.3862,95.2788,95.3862,5173.0
2019-05-02 12:20:00,124.3,124.42,124.29,124.34,7220.0,95.3785,95.4706,95.3708,95.4092,7220.0
2019-05-02 12:25:00,124.35,124.36,124.25,124.32,4130.0,95.4169,95.4245,95.3401,95.3938,4130.0
2019-05-02 12:30:00,124.33,124.45,124.33,124.45,8137.0,95.4015,95.4936,95.4015,95.4936,8137.0
2019-05-02 12:35:00,124.48,124.61,124.46,124.54,9293.0,95.5166,95.6164,95.5013,95.5627,9293.0
2019-05-02 12:40:00,124.51,124.53,124.41,124.46,4183.0,95.5396,95.555,95.4629,95.5013,4183.0
2019-05-02 12:45:00,124.45,124.59,124.45,124.52,4923.0,95.4936,95.601,95.4936,95.5473,4923.0
2019-05-02 12:50:00,124.57,124.73,124.54,124.71,11031.0,95.5857,95.7085,95.5627,95.6931,11031.0
2019-05-02 12:55:00,124.71,124.8,124.66,124.79,3750.0,95.6931,95.7622,95.6547,95.7545,3750.0
2019-05-02 13:00:00,124.74,124.74,124.46,124.51,5300.0,95.7161,95.7161,95.5013,95.5396,5300.0
2019-05-02 13:05:00,124.53,124.71,124.51,124.71,3473.0,95.555,95.6931,95.5396,95.6931,3473.0
2019-05-02 13:10:00,124.7,124.81,124.65,124.78,5464.0,95.6854,95.7698,95.6471,95.7468,5464.0
2019-05-02 13:15:00,124.79,124.81,124.69,124.69,4562.0,95.7545,95.7698,95.6778,95.6778,4562.0
2019-05-02 13:20:00,124.65,124.78,124.55,124.55,4204.0,95.6471,95.7468,95.5703,95.5703,4204.0
2019-05-02 13:25:00,124.55,124.65,124.48,124.48,5654.0,95.5703,95.6471,95.5166,95.5166,5654.0
2019-05-02 13:30:00,124.46,124.6,124.45,124.58,10863.0,95.5013,95.6087,95.4936,95.5934,10863.0
2019-05-02 13:35:00,124.52,124.57,124.49,124.54,4300.0,95.5473,95.5857,95.5243,95.5627,4300.0
2019-05-02 13:40:00,124.54,124.64,124.48,124.48,6816.0,95.5627,95.6394,95.5166,95.5166,6816.0
2019-05-02 13:45:00,124.47,124.5,124.33,124.48,5501.0,95.5089,95.532,95.4015,95.5166,5501.0
2019-05-02 13:50:00,124.55,124.58,124.49,124.49,5900.0,95.5703,95.5934,95.5243,95.5243,5900.0
2019-05-02 13:55:00,124.51,124.55,124.47,124.5,8311.0,95.5396,95.5703,95.5089,95.532,8311.0
2019-05-02 14:00:00,124.52,124.52,124.34,124.41,8901.0,95.5473,95.5473,95.4092,95.4629,8901.0
2019-05-02 14:05:00,124.36,124.42,124.28,124.29,11023.0,95.4245,95.4706,95.3632,95.3708,11023.0
2019-05-02 14:10:00,124.23,124.43,124.23,124.35,9582.0,95.3248,95.4783,95.3248,95.4169,9582.0
2019-05-02 14:15:00,124.35,124.39,124.27,124.3,4915.0,95.4169,95.4476,95.3555,95.3785,4915.0
2019-05-02 14:20:00,124.26,124.28,124.15,124.23,10655.0,95.3478,95.3632,95.2634,95.3248,10655.0
2019-05-02 14:25:00,124.22,124.22,124.09,124.11,6941.0,95.3171,95.3171,95.2174,95.2327,6941.0
2019-05-02 14:30:00,124.12,124.22,124.1,124.13,8706.0,95.2404,95.3171,95.225,95.2481,8706.0
2019-05-02 14:35:00,124.1,124.12,123.93,123.96,12614.0,95.225,95.2404,95.0946,95.1176,12614.0
2019-05-02 14:40:00,123.97,124.02,123.88,123.97,11619.0,95.1253,95.1637,95.0562,95.1253,11619.0
2019-05-02 14:45:00,123.97,124.09,123.88,123.88,11313.0,95.1253,95.2174,95.0562,95.0562,11313.0
2019-05-02 14:50:00,123.88,124.06,123.77,124.06,13523.0,95.0562,95.1943,94.9718,95.1943,13523.0
2019-05-02 14:55:00,124.09,124.1,124.02,124.07,8710.0,95.2174,95.225,95.1637,95.202,8710.0
2019-05-02 15:00:00,124.04,124.12,124.03,124.09,9739.0,95.179,95.2404,95.1713,95.2174,9739.0
2019-05-02 15:05:00,124.09,124.21,124.09,124.11,5028.0,95.2174,95.3094,95.2174,95.2327,5028.0
2019-05-02 15:10:00,124.1,124.16,124.09,124.09,6831.0,95.225,95.2711,95.2174,95.2174,6831.0
2019-05-02 15:15:00,124.06,124.13,124.03,124.09,7779.0,95.1943,95.2481,95.1713,95.2174,7779.0
2019-05-02 15:20:00,124.11,124.21,124.1,124.2,7017.0,95.2327,95.3094,95.225,95.3018,7017.0
2019-05-02 15:25:00,124.2,124.27,124.1,124.1,7542.0,95.3018,95.3555,95.225,95.225,7542.0
2019-05-02 15:30:00,124.13,124.28,124.09,124.14,10564.0,95.2481,95.3632,95.2174,95.2557,10564.0
2019-05-02 15:35:00,124.15,124.22,124.11,124.12,9163.0,95.2634,95.3171,95.2327,95.2404,9163.0
2019-05-02 15:40:00,124.08,124.19,124.05,124.12,10762.0,95.2097,95.2941,95.1867,95.2404,10762.0
2019-05-02 15:45:00,124.13,124.17,123.98,124.03,32256.0,95.2481,95.2788,95.133,95.1713,32256.0
2019-05-02 15:50:00,124.02,124.09,123.98,123.98,33065.0,95.1637,95.2174,95.133,95.133,33065.0
2019-05-02 15:55:00,124.01,124.05,123.84,124.03,69728.0,95.156,95.1867,95.0255,95.1713,69728.0
2019-05-03 09:30:00,124.43,124.56,124.26,124.29,12881.0,95.4783,95.578,95.3478,95.3708,12881.0
2019-05-03 09:35:00,124.43,124.49,124.19,124.19,5110.0,95.4783,95.5243,95.2941,95.2941,5110.0
2019-05-03 09:40:00,124.33,124.46,124.21,124.32,1316.0,95.4015,95.5013,95.3094,95.3938,1316.0
2019-05-03 09:45:00,124.35,124.78,124.35,124.55,6183.0,95.4169,95.7468,95.4169,95.5703,6183.0
2019-05-03 09:50:00,124.58,124.62,124.48,124.62,608.0,95.5934,95.624,95.5166,95.624,608.0
2019-05-03 09:55:00,124.55,124.6,124.43,124.43,3289.0,95.5703,95.6087,95.4783,95.4783,3289.0
2019-05-03 10:00:00,124.43,124.77,124.35,124.61,6314.0,95.4783,95.7391,95.4169,95.6164,6314.0
2019-05-03 10:05:00,124.64,124.75,124.56,124.75,2582.0,95.6394,95.7238,95.578,95.7238,2582.0
2019-05-03 10:10:00,124.7,124.74,124.61,124.66,10054.0,95.6854,95.7161,95.6164,95.6547,10054.0
2019-05-03 10:15:00,124.65,124.68,124.47,124.48,9327.0,95.6471,95.6701,95.5089,95.5166,9327.0
2019-05-03 10:20:00,124.47,124.51,124.35,124.38,3700.0,95.5089,95.5396,95.4169,95.4399,3700.0
2019-05-03 10:25:00,124.35,124.4,124.23,124.31,1200.0,95.4169,95.4552,95.3248,95.3862,1200.0
2019-05-03 10:30:00,124.38,124.39,124.3,124.31,2479.0,95.4399,95.4476,95.3785,95.3862,2479.0
2019-05-03 10:35:00,124.31,124.37,124.23,124.36,3100.0,95.3862,95.4322,95.3248,95.4245,3100.0
2019-05-03 10:40:00,124.38,124.5,124.33,124.5,4249.0,95.4399,95.532,95.4015,95.532,4249.0
2019-05-03 10:45:00,124.52,124.69,124.48,124.52,9032.0,95.5473,95.6778,95.5166,95.5473,9032.0
2019-05-03 10:50:00,124.51,124.54,124.38,124.48,4737.0,95.5396,95.5627,95.4399,95.5166,4737.0
2019-05-03 10:55:00,124.46,124.5,124.4,124.49,2683.0,95.5013,95.532,95.4552,95.5243,2683.0
2019-05-03 11:00:00,124.5,124.62,124.47,124.58,7396.0,95.532,95.624,95.5089,95.5934,7396.0
2019-05-03 11:05:00,124.59,124.66,124.55,124.6,6108.0,95.601,95.6547,95.5703,95.6087,6108.0
2019-05-03 11:10:00,124.59,124.6,124.52,124.53,7937.0,95.601,95.6087,95.5473,95.555,7937.0
2019-05-03 11:15:00,124.51,124.51,124.33,124.42,2394.0,95.5396,95.5396,95.4015,95.4706,2394.0
2019-05-03 11:20:00,124.41,124.44,124.38,124.4,2800.0,95.4629,95.4859,95.4399,95.4552,2800.0
2019-05-03 11:25:00,124.41,124.58,124.39,124.53,4144.0,95.4629,95.5934,95.4476,95.555,4144.0
2019-05-03 11:30:00,124.56,124.59,124.45,124.51,3550.0,95.578,95.601,95.4936,95.5396,3550.0
2019-05-03 11:35:00,124.51,124.55,124.46,124.47,4543.0,95.5396,95.5703,95.5013,95.5089,4543.0
2019-05-03 11:40:00,124.47,124.61,124.47,124.59,1295.0,95.5089,95.6164,95.5089,95.601,1295.0
2019-05-03 11:45:00,124.62,124.65,124.6,124.6,1401.0,95.624,95.6471,95.6087,95.6087,1401.0
2019-05-03 11:50:00,124.62,124.73,124.6,124.73,3972.0,95.624,95.7085,95.6087,95.7085,3972.0
2019-05-03 11:55:00,124.71,124.78,124.66,124.76,3692.0,95.6931,95.7468,95.6547,95.7315,3692.0
2019-05-03 12:00:00,124.78,124.95,124.78,124.94,4214.0,95.7468,95.8773,95.7468,95.8696,4214.0
2019-05-03 12:05:00,124.95,125.0,124.77,124.78,3520.0,95.8773,95.9156,95.7391,95.7468,3520.0
2019-05-03 12:10:00,124.78,124.83,124.66,124.8,2711.0,95.7468,95.7852,95.6547,95.7622,2711.0
2019-05-03 12:15:00,124.8,124.87,124.71,124.74,3714.0,95.7622,95.8159,95.6931,95.7161,3714.0
2019-05-03 12:20:00,124.71,124.79,124.69,124.78,8704.0,95.6931,95.7545,95.6778,95.7468,8704.0
2019-05-03 12:25:00,124.79,124.87,124.77,124.83,2674.0,95.7545,95.8159,95.7391,95.7852,2674.0
2019-05-03 12:30:00,124.81,124.94,124.81,124.92,4375.0,95.7698,95.8696,95.7698,95.8542,4375.0
2019-05-03 12:35:00,124.91,124.96,124.9,124.9,3630.0,95.8466,95.8849,95.8389,95.8389,3630.0
2019-05-03 12:40:00,124.94,124.98,124.89,124.91,3349.0,95.8696,95.9003,95.8312,95.8466,3349.0
2019-05-03 12:45:00,124.88,124.94,124.85,124.94,4345.0,95.8236,95.8696,95.8005,95.8696,4345.0
2019-05-03 12:50:00,124.91,125.02,124.87,124.87,7737.0,95.8466,95.931,95.8159,95.8159,7737.0
2019-05-03 12:55:00,124.87,125.02,124.82,124.93,6067.0,95.8159,95.931,95.7775,95.8619,6067.0
2019-05-03 13:00:00,124.94,125.03,124.92,125.03,3502.0,95.8696,95.9386,95.8542,95.9386,3502.0
2019-05-03 13:05:00,125.04,125.16,125.03,125.1,4755.0,95.9463,96.0384,95.9386,95.9924,4755.0
2019-05-03 13:10:00,125.1,125.1,125.01,125.02,4391.0,95.9924,95.9924,95.9233,95.931,4391.0
2019-05-03 13:15:00,125.0,125.11,124.99,125.02,17273.0,95.9156,96.0,95.908,95.931,17273.0
2019-05-03 13:20:00,125.02,125.12,125.0,125.06,8336.0,95.931,96.0077,95.9156,95.9617,8336.0
2019-05-03 13:25:00,125.08,125.13,125.03,125.06,5500.0,95.977,96.0154,95.9386,95.9617,5500.0
2019-05-03 13:30:00,125.09,125.17,125.09,125.1,3486.0,95.9847,96.0461,95.9847,95.9924,3486.0
2019-05-03 13:35:00,125.08,125.14,125.04,125.14,6146.0,95.977,96.0231,95.9463,96.0231,6146.0
2019-05-03 13:40:00,125.15,125.21,125.09,125.1,4528.0,96.0307,96.0768,95.9847,95.9924,4528.0
2019-05-03 13:45:00,125.08,125.19,125.05,125.16,4976.0,95.977,96.0614,95.954,96.0384,4976.0
2019-05-03 13:50:00,125.2,125.22,125.14,125.2,6019.0,96.0691,96.0844,96.0231,96.0691,6019.0
2019-05-03 13:55:00,125.2,125.22,125.12,125.14,8989.0,96.0691,96.0844,96.0077,96.0231,8989.0
2019-05-03 14:00:00,125.14,125.22,125.12,125.16,7074.0,96.0231,96.0844,96.0077,96.0384,7074.0
2019-05-03 14:05:00,125.15,125.19,125.1,125.18,5602.0,96.0307,96.0614,95.9924,96.0537,5602.0
2019-05-03 14:10:00,125.17,125.2,125.11,125.11,6086.0,96.0461,96.0691,96.0,96.0,6086.0
2019-05-03 14:15:00,125.11,125.11,124.97,124.99,3285.0,96.0,96.0,95.8926,95.908,3285.0
2019-05-03 14:20:00,125.0,125.0,124.95,124.97,3089.0,95.9156,95.9156,95.8773,95.8926,3089.0
2019-05-03 14:25:00,124.98,125.02,124.96,124.98,14644.0,95.9003,95.931,95.8849,95.9003,14644.0
2019-05-03 14:30:00,125.02,125.04,124.98,125.04,3616.0,95.931,95.9463,95.9003,95.9463,3616.0
2019-05-03 14:35:00,125.05,125.12,125.02,125.12,2954.0,95.954,96.0077,95.931,96.0077,2954.0
2019-05-03 14:40:00,125.12,125.16,125.11,125.13,3717.0,96.0077,96.0384,96.0,96.0154,3717.0
2019-05-03 14:45:00,125.1,125.18,125.1,125.18,3067.0,95.9924,96.0537,95.9924,96.0537,3067.0
2019-05-03 14:50:00,125.18,125.18,124.95,125.02,6215.0,96.0537,96.0537,95.8773,95.931,6215.0
2019-05-03 14:55:00,125.0,125.13,124.98,125.07,4526.0,95.9156,96.0154,95.9003,95.9693,4526.0
2019-05-03 15:00:00,125.04,125.08,124.92,124.97,12773.0,95.9463,95.977,95.8542,95.8926,12773.0
2019-05-03 15:05:00,125.0,125.0,124.85,125.0,16622.0,95.9156,95.9156,95.8005,95.9156,16622.0
2019-05-03 15:10:00,125.01,125.02,124.99,125.0,8942.0,95.9233,95.931,95.908,95.9156,8942.0
2019-05-03 15:15:00,124.99,125.07,124.95,125.01,4898.0,95.908,95.9693,95.8773,95.9233,4898.0
2019-05-03 15:20:00,124.97,125.04,124.94,125.04,3969.0,95.8926,95.9463,95.8696,95.9463,3969.0
2019-05-03 15:25:00,125.04,125.05,124.96,124.97,3280.0,95.9463,95.954,95.8849,95.8926,3280.0
2019-05-03 15:30:00,124.97,124.98,124.9,124.92,4645.0,95.8926,95.9003,95.8389,95.8542,4645.0
2019-05-03 15:35:00,124.9,124.92,124.84,124.9,6527.0,95.8389,95.8542,95.7929,95.8389,6527.0
2019-05-03 15:40:00,124.91,124.94,124.79,124.92,17962.0,95.8466,95.8696,95.7545,95.8542,17962.0
2019-05-03 15:45:00,124.9,124.98,124.9,124.98,13007.0,95.8389,95.9003,95.8389,95.9003,13007.0
2019-05-03 15:50:00,124.98,125.0,124.76,124.76,21642.0,95.9003,95.9156,95.7315,95.7315,21642.0
2019-05-03 15:55:00,124.77,124.91,124.75,124.77,47671.0,95.7391,95.8466,95.7238,95.7391,47671.0
2019-05-06 09:30:00,124.28,125.0,124.2,124.63,25436.0,95.3632,95.9156,95.3018,95.6317,25436.0
2019-05-06 09:35:00,124.92,124.97,124.31,124.47,4711.0,95.8542,95.8926,95.3862,95.5089,4711.0
2019-05-06 09:40:00,124.63,124.91,124.55,124.55,6292.0,95.6317,95.8466,95.5703,95.5703,6292.0
2019-05-06 09:45:00,124.58,124.67,124.24,124.49,5498.0,95.5934,95.6624,95.3325,95.5243,5498.0
2019-05-06 09:50:00,124.59,124.93,124.55,124.87,6230.0,95.601,95.8619,95.5703,95.8159,6230.0
2019-05-06 09:55:00,124.89,124.89,124.51,124.57,4007.0,95.8312,95.8312,95.5396,95.5857,4007.0
2019-05-06 10:00:00,124.55,124.55,124.32,124.45,6774.0,95.5703,95.5703,95.3938,95.4936,6774.0
2019-05-06 10:05:00,124.38,124.45,124.06,124.13,13472.0,95.4399,95.4936,95.1943,95.2481,13472.0
2019-05-06 10:10:00,124.13,124.25,124.0,124.04,8131.0,95.2481,95.3401,95.1483,95.179,8131.0
2019-05-06 10:15:00,124.02,124.14,123.95,124.08,14884.0,95.1637,95.2557,95.1099,95.2097,14884.0
2019-05-06 10:20:00,124.13,124.13,123.85,123.88,5550.0,95.2481,95.2481,95.0332,95.0562,5550.0
2019-05-06 10:25:00,123.83,123.95,123.72,123.77,3500.0,95.0179,95.1099,94.9335,94.9718,3500.0
2019-05-06 10:30:00,123.87,123.87,123.63,123.69,5942.0,95.0486,95.0486,94.8644,94.9104,5942.0
2019-05-06 10:35:00,123.68,123.69,123.42,123.56,7786.0,94.9028,94.9104,94.7033,94.8107,7786.0
2019-05-06 10:40:00,123.62,123.76,123.62,123.69,3100.0,94.8567,94.9641,94.8567,94.9104,3100.0
2019-05-06 10:45:00,123.71,123.98,123.7,123.92,2650.0,94.9258,95.133,94.9181,95.0869,2650.0
2019-05-06 10:50:00,123.94,124.06,123.77,123.86,7251.0,95.1023,95.1943,94.9718,95.0409,7251.0
2019-05-06 10:55:00,123.88,123.89,123.74,123.87,8865.0,95.0562,95.0639,94.9488,95.0486,8865.0
2019-05-06 11:00:00,123.87,124.0,123.85,123.9,9434.0,95.0486,95.1483,95.0332,95.0716,9434.0
2019-05-06 11:05:00,123.91,123.91,123.75,123.9,7781.0,95.0792,95.0792,94.9565,95.0716,7781.0
2019-05-06 11:10:00,123.95,123.96,123.85,123.88,4139.0,95.1099,95.1176,95.0332,95.0562,4139.0
2019-05-06 11:15:00,123.92,123.97,123.81,123.94,6921.0,95.0869,95.1253,95.0025,95.1023,6921.0
2019-05-06 11:20:00,123.96,123.96,123.81,123.86,6855.0,95.1176,95.1176,95.0025,95.0409,6855.0
2019-05-06 11:25:00,123.86,123.97,123.81,123.86,64198.0,95.0409,95.1253,95.0025,95.0409,64198.0
2019-05-06 11:30:00,123.88,123.99,123.76,123.77,7141.0,95.0562,95.1406,94.9641,94.9718,7141.0
2019-05-06 11:35:00,123.87,123.89,123.75,123.75,4257.0,95.0486,95.0639,94.9565,94.9565,4257.0
2019-05-06 11:40:00,123.79,123.92,123.78,123.9,4900.0,94.9872,95.0869,94.9795,95.0716,4900.0
2019-05-06 11:45:00,123.9,123.98,123.84,123.97,5870.0,95.0716,95.133,95.0255,95.1253,5870.0
2019-05-06 11:50:00,123.99,124.02,123.91,123.96,7059.0,95.1406,95.1637,95.0792,95.1176,7059.0
2019-05-06 11:55:00,123.96,124.09,123.94,124.02,2600.0,95.1176,95.2174,95.1023,95.1637,2600.0
2019-05-06 12:00:00,124.01,124.21,123.98,124.14,10350.0,95.156,95.3094,95.133,95.2557,10350.0
2019-05-06 12:05:00,124.15,124.23,124.1,124.22,5687.0,95.2634,95.3248,95.225,95.3171,5687.0
2019-05-06 12:10:00,124.2,124.24,124.14,124.22,2254.0,95.3018,95.3325,95.2557,95.3171,2254.0
2019-05-06 12:15:00,124.22,124.32,124.16,124.32,6132.0,95.3171,95.3938,95.2711,95.3938,6132.0
2019-05-06 12:20:00,124.29,124.32,124.21,124.28,5414.0,95.3708,95.3938,95.3094,95.3632,5414.0
2019-05-06 12:25:00,124.33,124.42,124.31,124.33,6515.0,95.4015,95.4706,95.3862,95.4015,6515.0
2019-05-06 12:30:00,124.33,124.37,124.22,124.22,2900.0,95.4015,95.4322,95.3171,95.3171,2900.0
2019-05-06 12:35:00,124.21,124.25,124.19,124.24,3177.0,95.3094,95.3401,95.2941,95.3325,3177.0
2019-05-06 12:40:00,124.22,124.22,124.14,124.17,4422.0,95.3171,95.3171,95.2557,95.2788,4422.0
2019-05-06 12:45:00,124.16,124.34,124.15,124.34,9512.0,95.2711,95.4092,95.2634,95.4092,9512.0
2019-05-06 12:50:00,124.31,124.37,124.24,124.35,4483.0,95.3862,95.4322,95.3325,95.4169,4483.0
2019-05-06 12:55:00,124.34,124.43,124.31,124.38,6069.0,95.4092,95.4783,95.3862,95.4399,6069.0
2019-05-06 13:00:00,124.42,124.42,124.3,124.35,11623.0,95.4706,95.4706,95.3785,95.4169,11623.0
2019-05-06 13:05:00,124.35,124.56,124.31,124.48,22619.0,95.4169,95.578,95.3862,95.5166,22619.0
2019-05-06 13:10:00,124.47,124.55,124.46,124.54,4446.0,95.5089,95.5703,95.5013,95.5627,4446.0
2019-05-06 13:15:00,124.52,124.52,124.39,124.43,4038.0,95.5473,95.5473,95.4476,95.4783,4038.0
2019-05-06 13:20:00,124.46,124.53,124.45,124.52,4030.0,95.5013,95.555,95.4936,95.5473,4030.0
2019-05-06 13:25:00,124.53,124.63,124.52,124.59,4760.0,95.555,95.6317,95.5473,95.601,4760.0
2019-05-06 13:30:00,124.61,124.69,124.53,124.64,9731.0,95.6164,95.6778,95.555,95.6394,9731.0
2019-05-06 13:35:00,124.62,124.68,124.55,124.6,8950.0,95.624,95.6701,95.5703,95.6087,8950.0
2019-05-06 13:40:00,124.58,124.6,124.5,124.52,7684.0,95.5934,95.6087,95.532,95.5473,7684.0
2019-05-06 13:45:00,124.5,124.64,124.45,124.61,14766.0,95.532,95.6394,95.4936,95.6164,14766.0
2019-05-06 13:50:00,124.61,124.65,124.52,124.53,3518.0,95.6164,95.6471,95.5473,95.555,3518.0
2019-05-06 13:55:00,124.53,124.56,124.5,124.55,8385.0,95.555,95.578,95.532,95.5703,8385.0
2019-05-06 14:00:00,124.57,124.61,124.4,124.45,11405.0,95.5857,95.6164,95.4552,95.4936,11405.0
2019-05-06 14:05:00,124.42,124.43,124.37,124.38,2822.0,95.4706,95.4783,95.4322,95.4399,2822.0
2019-05-06 14:10:00,124.36,124.45,124.33,124.37,6768.0,95.4245,95.4936,95.4015,95.4322,6768.0
2019-05-06 14:15:00,124.38,124.4,124.34,124.37,3150.0,95.4399,95.4552,95.4092,95.4322,3150.0
2019-05-06 14:20:00,124.36,124.39,124.21,124.21,4243.0,95.4245,95.4476,95.3094,95.3094,4243.0
2019-05-06 14:25:00,124.23,124.28,124.18,124.23,4007.0,95.3248,95.3632,95.2864,95.3248,4007.0
2019-05-06 14:30:00,124.25,124.3,124.22,124.24,10746.0,95.3401,95.3785,95.3171,95.3325,10746.0
2019-05-06 14:35:00,124.26,124.6,124.25,124.58,23730.0,95.3478,95.6087,95.3401,95.5934,23730.0
2019-05-06 14:40:00,124.6,124.64,124.58,124.61,11360.0,95.6087,95.6394,95.5934,95.6164,11360.0
2019-05-06 14:45:00,124.61,124.73,124.6,124.73,4591.0,95.6164,95.7085,95.6087,95.7085,4591.0
2019-05-06 14:50:00,124.7,124.83,124.63,124.63,3413.0,95.6854,95.7852,95.6317,95.6317,3413.0
2019-05-06 14:55:00,124.67,124.87,124.64,124.8,30512.0,95.6624,95.8159,95.6394,95.7622,30512.0
2019-05-06 15:00:00,124.83,124.9,124.8,124.83,8480.0,95.7852,95.8389,95.7622,95.7852,8480.0
2019-05-06 15:05:00,124.82,124.88,124.73,124.75,11644.0,95.7775,95.8236,95.7085,95.7238,11644.0
2019-05-06 15:10:00,124.75,124.84,124.71,124.72,5700.0,95.7238,95.7929,95.6931,95.7008,5700.0
2019-05-06 15:15:00,124.72,124.84,124.72,124.81,6626.0,95.7008,95.7929,95.7008,95.7698,6626.0
2019-05-06 15:20:00,124.81,124.84,124.73,124.81,6592.0,95.7698,95.7929,95.7085,95.7698,6592.0
2019-05-06 15:25:00,124.82,124.92,124.8,124.82,4905.0,95.7775,95.8542,95.7622,95.7775,4905.0
2019-05-06 15:30:00,124.84,125.02,124.78,125.01,22168.0,95.7929,95.931,95.7468,95.9233,22168.0
2019-05-06 15:35:00,125.01,125.11,124.98,125.07,9982.0,95.9233,96.0,95.9003,95.9693,9982.0
2019-05-06 15:40:00,125.07,125.1,124.89,124.92,13788.0,95.9693,95.9924,95.8312,95.8542,13788.0
2019-05-06 15:45:00,124.92,124.92,124.79,124.9,18743.0,95.8542,95.8542,95.7545,95.8389,18743.0
2019-05-06 15:50:00,124.96,125.01,124.93,124.94,29246.0,95.8849,95.9233,95.8619,95.8696,29246.0
2019-05-06 15:55:00,124.92,124.93,124.73,124.79,48385.0,95.8542,95.8619,95.7085,95.7545,48385.0
2019-05-07 09:30:00,124.63,124.83,124.28,124.41,16117.0,95.6317,95.7852,95.3632,95.4629,16117.0
2019-05-07 09:35:00,124.44,124.61,124.31,124.35,8928.0,95.4859,95.6164,95.3862,95.4169,8928.0
2019-05-07 09:40:00,124.37,124.49,124.14,124.18,5656.0,95.4322,95.5243,95.2557,95.2864,5656.0
2019-05-07 09:45:00,124.24,124.24,123.68,124.0,5563.0,95.3325,95.3325,94.9028,95.1483,5563.0
2019-05-07 09:50:00,123.91,123.94,123.73,123.77,6410.0,95.0792,95.1023,94.9411,94.9718,6410.0
2019-05-07 09:55:00,123.81,124.03,123.77,123.8,11704.0,95.0025,95.1713,94.9718,94.9948,11704.0
2019-05-07 10:00:00,123.82,123.86,123.36,123.41,8585.0,95.0102,95.0409,94.6572,94.6956,8585.0
2019-05-07 10:05:00,123.37,123.78,123.34,123.62,5873.0,94.6649,94.9795,94.6419,94.8567,5873.0
2019-05-07 10:10:00,123.67,123.78,123.6,123.76,8364.0,94.8951,94.9795,94.8414,94.9641,8364.0
2019-05-07 10:15:00,123.74,123.74,123.46,123.53,4776.0,94.9488,94.9488,94.7339,94.7877,4776.0
2019-05-07 10:20:00,123.5,123.77,123.48,123.63,10012.0,94.7646,94.9718,94.7493,94.8644,10012.0
2019-05-07 10:25:00,123.61,123.74,123.51,123.73,15893.0,94.849,94.9488,94.7723,94.9411,15893.0
2019-05-07 10:30:00,123.74,123.74,123.56,123.65,15048.0,94.9488,94.9488,94.8107,94.8797,15048.0
2019-05-07 10:35:00,123.66,123.72,123.56,123.62,6025.0,94.8874,94.9335,94.8107,94.8567,6025.0
2019-05-07 10:40:00,123.59,123.61,123.47,123.48,9737.0,94.8337,94.849,94.7416,94.7493,9737.0
2019-05-07 10:45:00,123.48,123.71,123.45,123.7,3485.0,94.7493,94.9258,94.7263,94.9181,3485.0
2019-05-07 10:50:00,123.84,123.93,123.77,123.87,3761.0,95.0255,95.0946,94.9718,95.0486,3761.0
2019-05-07 10:55:00,123.91,123.92,123.83,123.88,3319.0,95.0792,95.0869,95.0179,95.0562,3319.0
2019-05-07 11:00:00,123.8,123.92,123.72,123.87,4327.0,94.9948,95.0869,94.9335,95.0486,4327.0
2019-05-07 11:05:00,123.93,124.04,123.93,124.0,7602.0,95.0946,95.179,95.0946,95.1483,7602.0
2019-05-07 11:10:00,123.99,124.21,123.98,124.12,9109.0,95.1406,95.3094,95.133,95.2404,9109.0
2019-05-07 11:15:00,124.11,124.34,124.11,124.34,17198.0,95.2327,95.4092,95.2327,95.4092,17198.0
2019-05-07 11:20:00,124.31,124.41,124.19,124.3,17781.0,95.3862,95.4629,95.2941,95.3785,17781.0
2019-05-07 11:25:00,124.22,124.34,124.07,124.29,11150.0,95.3171,95.4092,95.202,95.3708,11150.0
2019-05-07 11:30:00,124.34,124.41,124.33,124.41,4081.0,95.4092,95.4629,95.4015,95.4629,4081.0
2019-05-07 11:35:00,124.45,124.45,124.09,124.16,4721.0,95.4936,95.4936,95.2174,95.2711,4721.0
2019-05-07 11:40:00,124.14,124.2,123.92,123.96,6898.0,95.2557,95.3018,95.0869,95.1176,6898.0
2019-05-07 11:45:00,123.93,123.96,123.72,123.89,6410.0,95.0946,95.1176,94.9335,95.0639,6410.0
2019-05-07 11:50:00,123.81,123.84,123.68,123.8,4384.0,95.0025,95.0255,94.9028,94.9948,4384.0
2019-05-07 11:55:00,123.86,123.87,123.66,123.84,7138.0,95.0409,95.0486,94.8874,95.0255,7138.0
2019-05-07 12:00:00,123.8,123.93,123.73,123.92,6758.0,94.9948,95.0946,94.9411,95.0869,6758.0
2019-05-07 12:05:00,123.96,124.02,123.91,123.91,2986.0,95.1176,95.1637,95.0792,95.0792,2986.0
2019-05-07 12:10:00,123.9,123.96,123.82,123.93,6124.0,95.0716,95.1176,95.0102,95.0946,6124.0
2019-05-07 12:15:00,123.91,124.06,123.91,123.98,5776.0,95.0792,95.1943,95.0792,95.133,5776.0
2019-05-07 12:20:00,123.99,124.06,123.96,124.04,3336.0,95.1406,95.1943,95.1176,95.179,3336.0
2019-05-07 12:25:00,124.04,124.2,124.04,124.07,2921.0,95.179,95.3018,95.179,95.202,2921.0
2019-05-07 12:30:00,124.11,124.22,124.11,124.16,3205.0,95.2327,95.3171,95.2327,95.2711,3205.0
2019-05-07 12:35:00,124.2,124.23,124.06,124.1,12491.0,95.3018,95.3248,95.1943,95.225,12491.0
2019-05-07 12:40:00,124.09,124.09,123.96,124.03,6692.0,95.2174,95.2174,95.1176,95.1713,6692.0
2019-05-07 12:45:00,124.03,124.06,123.87,124.0,5963.0,95.1713,95.1943,95.0486,95.1483,5963.0
2019-05-07 12:50:00,124.04,124.15,124.03,124.07,2710.0,95.179,95.2634,95.1713,95.202,2710.0
2019-05-07 12:55:00,124.03,124.03,123.81,123.82,5664.0,95.1713,95.1713,95.0025,95.0102,5664.0
2019-05-07 13:00:00,123.88,123.92,123.75,123.75,6955.0,95.0562,95.0869,94.9565,94.9565,6955.0
2019-05-07 13:05:00,123.72,123.85,123.72,123.72,4498.0,94.9335,95.0332,94.9335,94.9335,4498.0
2019-05-07 13:10:00,123.7,123.77,123.61,123.71,7506.0,94.9181,94.9718,94.849,94.9258,7506.0
2019-05-07 13:15:00,123.66,123.68,123.55,123.63,7103.0,94.8874,94.9028,94.803,94.8644,7103.0
2019-05-07 13:20:00,123.61,123.67,123.51,123.52,3301.0,94.849,94.8951,94.7723,94.78,3301.0
2019-05-07 13:25:00,123.52,123.52,123.38,123.42,3921.0,94.78,94.78,94.6726,94.7033,3921.0
2019-05-07 13:30:00,123.38,123.45,123.32,123.43,6236.0,94.6726,94.7263,94.6265,94.7109,6236.0
2019-05-07 13:35:00,123.5,123.5,123.37,123.46,4376.0,94.7646,94.7646,94.6649,94.7339,4376.0
2019-05-07 13:40:00,123.44,123.48,123.32,123.42,6808.0,94.7186,94.7493,94.6265,94.7033,6808.0
2019-05-07 13:45:00,123.4,123.59,123.4,123.59,6208.0,94.6879,94.8337,94.6879,94.8337,6208.0
2019-05-07 13:50:00,123.59,123.63,123.54,123.62,18385.0,94.8337,94.8644,94.7953,94.8567,18385.0
2019-05-07 13:55:00,123.58,123.7,123.58,123.59,4931.0,94.826,94.9181,94.826,94.8337,4931.0
2019-05-07 14:00:00,123.56,123.65,123.54,123.58,4340.0,94.8107,94.8797,94.7953,94.826,4340.0
2019-05-07 14:05:00,123.55,123.77,123.52,123.72,7510.0,94.803,94.9718,94.78,94.9335,7510.0
2019-05-07 14:10:00,123.68,123.7,123.48,123.58,12101.0,94.9028,94.9181,94.7493,94.826,12101.0
2019-05-07 14:15:00,123.64,123.66,123.44,123.49,5850.0,94.8721,94.8874,94.7186,94.757,5850.0
2019-05-07 14:20:00,123.57,123.57,123.36,123.43,9069.0,94.8184,94.8184,94.6572,94.7109,9069.0
2019-05-07 14:25:00,123.38,123.42,123.07,123.1,6587.0,94.6726,94.7033,94.4347,94.4577,6587.0
2019-05-07 14:30:00,123.13,123.22,122.88,122.88,6771.0,94.4807,94.5498,94.2889,94.2889,6771.0
2019-05-07 14:35:00,122.89,123.01,122.81,122.97,3450.0,94.2966,94.3887,94.2352,94.358,3450.0
2019-05-07 14:40:00,123.03,123.24,123.0,123.22,17125.0,94.404,94.5651,94.381,94.5498,17125.0
2019-05-07 14:45:00,123.17,123.19,123.0,123.02,6764.0,94.5114,94.5268,94.381,94.3963,6764.0
2019-05-07 14:50:00,123.01,123.09,122.98,123.08,5665.0,94.3887,94.45,94.3656,94.4424,5665.0
2019-05-07 14:55:00,123.12,123.24,123.05,123.19,5256.0,94.4731,94.5651,94.4193,94.5268,5256.0
2019-05-07 15:00:00,123.21,123.22,122.98,123.11,8440.0,94.5421,94.5498,94.3656,94.4654,8440.0
2019-05-07 15:05:00,123.1,123.12,122.91,123.07,6721.0,94.4577,94.4731,94.3119,94.4347,6721.0
2019-05-07 15:10:00,123.02,123.19,122.97,123.04,7517.0,94.3963,94.5268,94.358,94.4117,7517.0
2019-05-07 15:15:00,123.02,123.2,122.96,123.12,3904.0,94.3963,94.5344,94.3503,94.4731,3904.0
2019-05-07 15:20:00,123.15,123.23,123.07,123.16,6470.0,94.4961,94.5575,94.4347,94.5038,6470.0
2019-05-07 15:25:00,123.17,123.21,122.98,122.98,4940.0,94.5114,94.5421,94.3656,94.3656,4940.0
2019-05-07 15:30:00,122.96,123.0,122.66,122.66,13332.0,94.3503,94.381,94.1201,94.1201,13332.0
2019-05-07 15:35:00,122.71,122.73,122.37,122.49,27161.0,94.1585,94.1738,93.8976,93.9896,27161.0
2019-05-07 15:40:00,122.48,122.99,122.48,122.97,14624.0,93.982,94.3733,93.982,94.358,14624.0
2019-05-07 15:45:00,122.97,123.09,122.91,123.05,22347.0,94.358,94.45,94.3119,94.4193,22347.0
2019-05-07 15:50:00,123.07,123.22,122.94,123.16,28039.0,94.4347,94.5498,94.3349,94.5038,28039.0
2019-05-07 15:55:00,123.13,123.34,123.06,123.26,51702.0,94.4807,94.6419,94.427,94.5805,51702.0
2019-05-08 09:30:00,123.36,123.78,123.03,123.78,77376.0,94.6572,94.9795,94.404,94.9795,77376.0
2019-05-08 09:35:00,123.84,124.54,123.08,123.29,20692.0,95.0255,95.5627,94.4424,94.6035,20692.0
2019-05-08 09:40:00,123.23,123.94,123.23,123.56,15169.0,94.5575,95.1023,94.5575,94.8107,15169.0
2019-05-08 09:45:00,123.65,123.91,123.54,123.54,17279.0,94.8797,95.0792,94.7953,94.7953,17279.0
2019-05-08 09:50:00,123.54,124.08,123.48,123.95,12058.0,94.7953,95.2097,94.7493,95.1099,12058.0
2019-05-08 09:55:00,124.02,124.41,124.01,124.41,11448.0,95.1637,95.4629,95.156,95.4629,11448.0
2019-05-08 10:00:00,124.49,124.52,124.18,124.2,23071.0,95.5243,95.5473,95.2864,95.3018,23071.0
2019-05-08 10:05:00,124.21,124.3,124.1,124.2,8095.0,95.3094,95.3785,95.225,95.3018,8095.0
2019-05-08 10:10:00,124.13,124.25,124.01,124.22,10270.0,95.2481,95.3401,95.156,95.3171,10270.0
2019-05-08 10:15:00,124.27,124.46,124.27,124.35,4604.0,95.3555,95.5013,95.3555,95.4169,4604.0
2019-05-08 10:20:00,124.33,124.39,124.0,124.19,7718.0,95.4015,95.4476,95.1483,95.2941,7718.0
2019-05-08 10:25:00,124.05,124.22,124.02,124.11,4435.0,95.1867,95.3171,95.1637,95.2327,4435.0
2019-05-08 10:30:00,124.15,124.37,124.11,124.34,5033.0,95.2634,95.4322,95.2327,95.4092,5033.0
2019-05-08 10:35:00,124.38,124.38,124.0,124.0,7239.0,95.4399,95.4399,95.1483,95.1483,7239.0
2019-05-08 10:40:00,124.02,124.3,124.01,124.29,12953.0,95.1637,95.3785,95.156,95.3708,12953.0
2019-05-08 10:45:00,124.28,124.36,124.19,124.27,6913.0,95.3632,95.4245,95.2941,95.3555,6913.0
2019-05-08 10:50:00,124.3,124.44,124.29,124.44,3271.0,95.3785,95.4859,95.3708,95.4859,3271.0
2019-05-08 10:55:00,124.43,124.63,124.34,124.63,9439.0,95.4783,95.6317,95.4092,95.6317,9439.0
2019-05-08 11:00:00,124.61,124.86,124.48,124.81,21018.0,95.6164,95.8082,95.5166,95.7698,21018.0
2019-05-08 11:05:00,124.76,124.79,124.58,124.61,12455.0,95.7315,95.7545,95.5934,95.6164,12455.0
2019-05-08 11:10:00,124.65,124.8,124.58,124.63,5248.0,95.6471,95.7622,95.5934,95.6317,5248.0
2019-05-08 11:15:00,124.62,124.69,124.41,124.42,5271.0,95.624,95.6778,95.4629,95.4706,5271.0
2019-05-08 11:20:00,124.41,124.43,124.11,124.2,15929.0,95.4629,95.4783,95.2327,95.3018,15929.0
2019-05-08 11:25:00,124.19,124.37,124.19,124.32,3107.0,95.2941,95.4322,95.2941,95.3938,3107.0
2019-05-08 11:30:00,124.31,124.38,124.02,124.1,10554.0,95.3862,95.4399,95.1637,95.225,10554.0
2019-05-08 11:35:00,124.1,124.1,123.94,124.04,22220.0,95.225,95.225,95.1023,95.179,22220.0
2019-05-08 11:40:00,124.08,124.15,124.02,124.09,5063.0,95.2097,95.2634,95.1637,95.2174,5063.0
2019-05-08 11:45:00,124.11,124.35,124.11,124.3,4861.0,95.2327,95.4169,95.2327,95.3785,4861.0
2019-05-08 11:50:00,124.28,124.35,124.11,124.32,11396.0,95.3632,95.4169,95.2327,95.3938,11396.0
2019-05-08 11:55:00,124.29,124.37,124.27,124.27,13664.0,95.3708,95.4322,95.3555,95.3555,13664.0
2019-05-08 12:00:00,124.27,124.31,124.05,124.06,7287.0,95.3555,95.3862,95.1867,95.1943,7287.0
2019-05-08 12:05:00,124.11,124.17,124.05,124.16,5647.0,95.2327,95.2788,95.1867,95.2711,5647.0
2019-05-08 12:10:00,124.17,124.19,124.07,124.09,3535.0,95.2788,95.2941,95.202,95.2174,3535.0
2019-05-08 12:15:00,124.19,124.25,124.16,124.21,5040.0,95.2941,95.3401,95.2711,95.3094,5040.0
2019-05-08 12:20:00,124.21,124.22,124.12,124.15,2592.0,95.3094,95.3171,95.2404,95.2634,2592.0
2019-05-08 12:25:00,124.15,124.33,124.15,124.33,3128.0,95.2634,95.4015,95.2634,95.4015,3128.0
2019-05-08 12:30:00,124.31,124.36,124.27,124.34,10523.0,95.3862,95.4245,95.3555,95.4092,10523.0
2019-05-08 12:35:00,124.32,124.35,124.27,124.28,3877.0,95.3938,95.4169,95.3555,95.3632,3877.0
2019-05-08 12:40:00,124.26,124.49,124.22,124.48,3601.0,95.3478,95.5243,95.3171,95.5166,3601.0
2019-05-08 12:45:00,124.44,124.53,124.38,124.38,5607.0,95.4859,95.555,95.4399,95.4399,5607.0
2019-05-08 12:50:00,124.43,124.58,124.42,124.52,3500.0,95.4783,95.5934,95.4706,95.5473,3500.0
2019-05-08 12:55:00,124.63,124.66,124.57,124.6,4469.0,95.6317,95.6547,95.5857,95.6087,4469.0
2019-05-08 13:00:00,124.63,124.65,124.45,124.48,6329.0,95.6317,95.6471,95.4936,95.5166,6329.0
2019-05-08 13:05:00,124.47,124.53,124.41,124.42,2450.0,95.5089,95.555,95.4629,95.4706,2450.0
2019-05-08 13:10:00,124.36,124.49,124.36,124.47,2620.0,95.4245,95.5243,95.4245,95.5089,2620.0
2019-05-08 13:15:00,124.48,124.5,124.39,124.42,3251.0,95.5166,95.532,95.4476,95.4706,3251.0
2019-05-08 13:20:00,124.39,124.46,124.37,124.42,3609.0,95.4476,95.5013,95.4322,95.4706,3609.0
2019-05-08 13:25:00,124.44,124.53,124.42,124.51,3124.0,95.4859,95.555,95.4706,95.5396,3124.0
2019-05-08 13:30:00,124.6,124.68,124.55,124.63,3100.0,95.6087,95.6701,95.5703,95.6317,3100.0
2019-05-08 13:35:00,124.6,124.62,124.56,124.62,3202.0,95.6087,95.624,95.578,95.624,3202.0
2019-05-08 13:40:00,124.6,124.64,124.54,124.61,2230.0,95.6087,95.6394,95.5627,95.6164,2230.0
2019-05-08 13:45:00,124.63,124.68,124.61,124.68,4315.0,95.6317,95.6701,95.6164,95.6701,4315.0
2019-05-08 13:50:00,124.73,124.8,124.71,124.76,9734.0,95.7085,95.7622,95.6931,95.7315,9734.0
2019-05-08 13:55:00,124.77,124.89,124.76,124.82,8400.0,95.7391,95.8312,95.7315,95.7775,8400.0
2019-05-08 14:00:00,124.81,124.86,124.76,124.78,6288.0,95.7698,95.8082,95.7315,95.7468,6288.0
2019-05-08 14:05:00,124.78,124.89,124.75,124.8,9235.0,95.7468,95.8312,95.7238,95.7622,9235.0
2019-05-08 14:10:00,124.81,124.84,124.72,124.72,15114.0,95.7698,95.7929,95.7008,95.7008,15114.0
2019-05-08 14:15:00,124.73,124.79,124.73,124.75,9230.0,95.7085,95.7545,95.7085,95.7238,9230.0
2019-05-08 14:20:00,124.76,124.82,124.76,124.77,10592.0,95.7315,95.7775,95.7315,95.7391,10592.0
2019-05-08 14:25:00,124.72,124.72,124.52,124.59,6708.0,95.7008,95.7008,95.5473,95.601,6708.0
2019-05-08 14:30:00,124.58,124.67,124.55,124.61,7236.0,95.5934,95.6624,95.5703,95.6164,7236.0
2019-05-08 14:35:00,124.62,124.63,124.45,124.48,4175.0,95.624,95.6317,95.4936,95.5166,4175.0
2019-05-08 14:40:00,124.49,124.62,124.49,124.54,5671.0,95.5243,95.624,95.5243,95.5627,5671.0
2019-05-08 14:45:00,124.54,124.54,124.36,124.4,4516.0,95.5627,95.5627,95.4245,95.4552,4516.0
2019-05-08 14:50:00,124.38,124.38,124.23,124.34,3930.0,95.4399,95.4399,95.3248,95.4092,3930.0
2019-05-08 14:55:00,124.32,124.41,124.27,124.39,4900.0,95.3938,95.4629,95.3555,95.4476,4900.0
2019-05-08 15:00:00,124.42,124.5,124.35,124.35,7524.0,95.4706,95.532,95.4169,95.4169,7524.0
2019-05-08 15:05:00,124.35,124.43,124.31,124.4,7090.0,95.4169,95.4783,95.3862,95.4552,7090.0
2019-05-08 15:10:00,124.41,124.51,124.4,124.51,7733.0,95.4629,95.5396,95.4552,95.5396,7733.0
2019-05-08 15:15:00,124.52,124.61,124.49,124.56,6951.0,95.5473,95.6164,95.5243,95.578,6951.0
2019-05-08 15:20:00,124.57,124.67,124.57,124.63,9677.0,95.5857,95.6624,95.5857,95.6317,9677.0
2019-05-08 15:25:00,124.63,124.69,124.6,124.69,9275.0,95.6317,95.6778,95.6087,95.6778,9275.0
2019-05-08 15:30:00,124.69,124.7,124.47,124.49,12306.0,95.6778,95.6854,95.5089,95.5243,12306.0
2019-05-08 15:35:00,124.49,124.61,124.46,124.46,7637.0,95.5243,95.6164,95.5013,95.5013,7637.0
2019-05-08 15:40:00,124.44,124.45,124.21,124.25,10583.0,95.4859,95.4936,95.3094,95.3401,10583.0
2019-05-08 15:45:00,124.27,124.27,124.07,124.07,16316.0,95.3555,95.3555,95.202,95.202,16316.0
2019-05-08 15:50:00,124.09,124.16,123.84,123.88,20780.0,95.2174,95.2711,95.0255,95.0562,20780.0
2019-05-08 15:55:00,123.86,123.89,123.65,123.71,52739.0,95.0409,95.0639,94.8797,94.9258,52739.0
2019-05-09 09:30:00,123.65,123.65,122.73,123.44,36439.0,94.8797,94.8797,94.1738,94.7186,36439.0
2019-05-09 09:35:00,123.39,123.69,123.26,123.63,10192.0,94.6802,94.9104,94.5805,94.8644,10192.0
2019-05-09 09:40:00,123.55,123.55,123.26,123.42,9394.0,94.803,94.803,94.5805,94.7033,9394.0
2019-05-09 09:45:00,123.4,123.51,123.33,123.44,7470.0,94.6879,94.7723,94.6342,94.7186,7470.0
2019-05-09 09:50:00,123.41,123.44,123.24,123.37,14827.0,94.6956,94.7186,94.5651,94.6649,14827.0
2019-05-09 09:55:00,123.41,123.57,123.41,123.51,11148.0,94.6956,94.8184,94.6956,94.7723,11148.0
2019-05-09 10:00:00,123.51,123.56,123.43,123.48,23127.0,94.7723,94.8107,94.7109,94.7493,23127.0
2019-05-09 10:05:00,123.47,123.93,123.42,123.84,9301.0,94.7416,95.0946,94.7033,95.0255,9301.0
2019-05-09 10:10:00,123.84,124.06,123.82,124.04,9642.0,95.0255,95.1943,95.0102,95.179,9642.0
2019-05-09 10:15:00,124.0,124.03,123.78,123.87,5641.0,95.1483,95.1713,94.9795,95.0486,5641.0
2019-05-09 10:20:00,123.82,123.84,123.6,123.72,2400.0,95.0102,95.0255,94.8414,94.9335,2400.0
2019-05-09 10:25:00,123.71,123.71,123.47,123.63,4697.0,94.9258,94.9258,94.7416,94.8644,4697.0
2019-05-09 10:30:00,123.53,123.79,123.5,123.76,11013.0,94.7877,94.9872,94.7646,94.9641,11013.0
2019-05-09 10:35:00,123.82,123.89,123.67,123.75,6890.0,95.0102,95.0639,94.8951,94.9565,6890.0
2019-05-09 10:40:00,123.8,123.98,123.75,123.94,10169.0,94.9948,95.133,94.9565,95.1023,10169.0
2019-05-09 10:45:00,123.88,123.99,123.79,123.86,8538.0,95.0562,95.1406,94.9872,95.0409,8538.0
2019-05-09 10:50:00,123.9,124.03,123.8,123.84,4662.0,95.0716,95.1713,94.9948,95.0255,4662.0
2019-05-09 10:55:00,123.7,123.7,123.43,123.45,5066.0,94.9181,94.9181,94.7109,94.7263,5066.0
2019-05-09 11:00:00,123.48,123.48,123.31,123.38,6335.0,94.7493,94.7493,94.6189,94.6726,6335.0
2019-05-09 11:05:00,123.33,123.44,123.25,123.44,14736.0,94.6342,94.7186,94.5728,94.7186,14736.0
2019-05-09 11:10:00,123.46,123.61,123.43,123.6,8470.0,94.7339,94.849,94.7109,94.8414,8470.0
2019-05-09 11:15:00,123.59,123.6,123.4,123.4,4698.0,94.8337,94.8414,94.6879,94.6879,4698.0
2019-05-09 11:20:00,123.36,123.46,123.31,123.4,5600.0,94.6572,94.7339,94.6189,94.6879,5600.0
2019-05-09 11:25:00,123.43,123.43,123.3,123.36,6523.0,94.7109,94.7109,94.6112,94.6572,6523.0
2019-05-09 11:30:00,123.39,123.67,123.39,123.64,9281.0,94.6802,94.8951,94.6802,94.8721,9281.0
2019-05-09 11:35:00,123.69,123.72,123.48,123.56,5611.0,94.9104,94.9335,94.7493,94.8107,5611.0
2019-05-09 11:40:00,123.56,123.66,123.51,123.65,5859.0,94.8107,94.8874,94.7723,94.8797,5859.0
2019-05-09 11:45:00,123.68,123.78,123.62,123.69,3131.0,94.9028,94.9795,94.8567,94.9104,3131.0
2019-05-09 11:50:00,123.69,123.69,123.55,123.66,2770.0,94.9104,94.9104,94.803,94.8874,2770.0
2019-05-09 11:55:00,123.68,123.68,123.51,123.55,1488.0,94.9028,94.9028,94.7723,94.803,1488.0
2019-05-09 12:00:00,123.53,123.57,123.48,123.51,6129.0,94.7877,94.8184,94.7493,94.7723,6129.0
2019-05-09 12:05:00,123.52,123.65,123.5,123.65,6829.0,94.78,94.8797,94.7646,94.8797,6829.0
2019-05-09 12:10:00,123.66,123.97,123.66,123.88,8276.0,94.8874,95.1253,94.8874,95.0562,8276.0
2019-05-09 12:15:00,123.87,124.01,123.84,124.0,7600.0,95.0486,95.156,95.0255,95.1483,7600.0
2019-05-09 12:20:00,123.94,123.94,123.77,123.83,7639.0,95.1023,95.1023,94.9718,95.0179,7639.0
2019-05-09 12:25:00,123.87,124.27,123.85,124.2,12886.0,95.0486,95.3555,95.0332,95.3018,12886.0
2019-05-09 12:30:00,124.26,124.5,124.18,124.47,19039.0,95.3478,95.532,95.2864,95.5089,19039.0
2019-05-09 12:35:00,124.57,124.71,124.53,124.65,18693.0,95.5857,95.6931,95.555,95.6471,18693.0
2019-05-09 12:40:00,124.65,124.81,124.59,124.76,42886.0,95.6471,95.7698,95.601,95.7315,42886.0
2019-05-09 12:45:00,124.64,124.64,124.42,124.51,4967.0,95.6394,95.6394,95.4706,95.5396,4967.0
2019-05-09 12:50:00,124.48,124.71,124.47,124.65,13423.0,95.5166,95.6931,95.5089,95.6471,13423.0
2019-05-09 12:55:00,124.65,124.68,124.48,124.49,6798.0,95.6471,95.6701,95.5166,95.5243,6798.0
2019-05-09 13:00:00,124.56,124.64,124.54,124.62,8029.0,95.578,95.6394,95.5627,95.624,8029.0
2019-05-09 13:05:00,124.59,124.59,124.35,124.38,3247.0,95.601,95.601,95.4169,95.4399,3247.0
2019-05-09 13:10:00,124.34,124.53,124.27,124.53,6162.0,95.4092,95.555,95.3555,95.555,6162.0
2019-05-09 13:15:00,124.57,124.58,124.36,124.36,3528.0,95.5857,95.5934,95.4245,95.4245,3528.0
2019-05-09 13:20:00,124.36,124.39,124.26,124.39,4457.0,95.4245,95.4476,95.3478,95.4476,4457.0
2019-05-09 13:25:00,124.45,124.46,124.27,124.27,4014.0,95.4936,95.5013,95.3555,95.3555,4014.0
2019-05-09 13:30:00,124.25,124.25,124.08,124.18,5163.0,95.3401,95.3401,95.2097,95.2864,5163.0
2019-05-09 13:35:00,124.18,124.32,124.1,124.32,5180.0,95.2864,95.3938,95.225,95.3938,5180.0
2019-05-09 13:40:00,124.33,124.33,124.27,124.29,3014.0,95.4015,95.4015,95.3555,95.3708,3014.0
2019-05-09 13:45:00,124.32,124.44,124.27,124.44,2133.0,95.3938,95.4859,95.3555,95.4859,2133.0
2019-05-09 13:50:00,124.39,124.4,124.05,124.05,4456.0,95.4476,95.4552,95.1867,95.1867,4456.0
2019-05-09 13:55:00,124.03,124.16,124.03,124.05,5649.0,95.1713,95.2711,95.1713,95.1867,5649.0
2019-05-09 14:00:00,124.11,124.31,124.11,124.27,5720.0,95.2327,95.3862,95.2327,95.3555,5720.0
2019-05-09 14:05:00,124.26,124.3,124.17,124.22,3137.0,95.3478,95.3785,95.2788,95.3171,3137.0
2019-05-09 14:10:00,124.22,124.25,124.09,124.22,4802.0,95.3171,95.3401,95.2174,95.3171,4802.0
2019-05-09 14:15:00,124.25,124.37,124.24,124.27,3611.0,95.3401,95.4322,95.3325,95.3555,3611.0
2019-05-09 14:20:00,124.29,124.41,124.25,124.26,9003.0,95.3708,95.4629,95.3401,95.3478,9003.0
2019-05-09 14:25:00,124.27,124.43,124.25,124.43,7113.0,95.3555,95.4783,95.3401,95.4783,7113.0
2019-05-09 14:30:00,124.43,124.57,124.43,124.52,9716.0,95.4783,95.5857,95.4783,95.5473,9716.0
2019-05-09 14:35:00,124.57,124.63,124.2,124.23,24917.0,95.5857,95.6317,95.3018,95.3248,24917.0
2019-05-09 14:40:00,124.24,124.32,124.19,124.28,34276.0,95.3325,95.3938,95.2941,95.3632,34276.0
2019-05-09 14:45:00,124.28,124.31,124.04,124.05,5836.0,95.3632,95.3862,95.179,95.1867,5836.0
2019-05-09 14:50:00,124.05,124.08,124.0,124.02,5340.0,95.1867,95.2097,95.1483,95.1637,5340.0
2019-05-09 14:55:00,124.02,124.02,123.77,123.81,5723.0,95.1637,95.1637,94.9718,95.0025,5723.0
2019-05-09 15:00:00,123.81,123.87,123.7,123.84,6697.0,95.0025,95.0486,94.9181,95.0255,6697.0
2019-05-09 15:05:00,123.83,123.84,123.68,123.68,2718.0,95.0179,95.0255,94.9028,94.9028,2718.0
2019-05-09 15:10:00,123.71,123.73,123.66,123.73,5633.0,94.9258,94.9411,94.8874,94.9411,5633.0
2019-05-09 15:15:00,123.74,123.88,123.73,123.83,4454.0,94.9488,95.0562,94.9411,95.0179,4454.0
2019-05-09 15:20:00,123.88,123.9,123.77,123.81,3827.0,95.0562,95.0716,94.9718,95.0025,3827.0
2019-05-09 15:25:00,123.82,124.1,123.82,124.07,14982.0,95.0102,95.225,95.0102,95.202,14982.0
2019-05-09 15:30:00,124.07,124.21,124.06,124.19,5182.0,95.202,95.3094,95.1943,95.2941,5182.0
2019-05-09 15:35:00,124.15,124.15,123.97,124.03,7183.0,95.2634,95.2634,95.1253,95.1713,7183.0
2019-05-09 15:40:00,124.04,124.16,123.96,124.11,19403.0,95.179,95.2711,95.1176,95.2327,19403.0
2019-05-09 15:45:00,124.09,124.14,123.9,123.91,16214.0,95.2174,95.2557,95.0716,95.0792,16214.0
2019-05-09 15:50:00,123.88,124.2,123.88,124.17,15997.0,95.0562,95.3018,95.0562,95.2788,15997.0
2019-05-09 15:55:00,124.16,124.21,123.98,124.05,41259.0,95.2711,95.3094,95.133,95.1867,41259.0
2019-05-10 09:30:00,124.01,124.28,123.7,123.88,15413.0,95.156,95.3632,94.9181,95.0562,15413.0
2019-05-10 09:35:00,123.98,124.05,123.82,123.93,6058.0,95.133,95.1867,95.0102,95.0946,6058.0
2019-05-10 09:40:00,123.92,124.2,123.92,124.18,12763.0,95.0869,95.3018,95.0869,95.2864,12763.0
2019-05-10 09:45:00,124.25,124.26,123.93,123.93,5406.0,95.3401,95.3478,95.0946,95.0946,5406.0
2019-05-10 09:50:00,124.0,124.05,123.88,123.99,4403.0,95.1483,95.1867,95.0562,95.1406,4403.0
2019-05-10 09:55:00,123.95,124.44,123.89,124.4,36267.0,95.1099,95.4859,95.0639,95.4552,36267.0
2019-05-10 10:00:00,124.47,124.67,124.32,124.61,5487.0,95.5089,95.6624,95.3938,95.6164,5487.0
2019-05-10 10:05:00,124.64,124.93,124.6,124.87,7968.0,95.6394,95.8619,95.6087,95.8159,7968.0
2019-05-10 10:10:00,124.91,124.91,124.44,124.46,12017.0,95.8466,95.8466,95.4859,95.5013,12017.0
2019-05-10 10:15:00,124.5,124.73,124.34,124.73,7497.0,95.532,95.7085,95.4092,95.7085,7497.0
2019-05-10 10:20:00,124.74,124.81,124.65,124.74,12902.0,95.7161,95.7698,95.6471,95.7161,12902.0
2019-05-10 10:25:00,124.73,124.73,124.22,124.3,8033.0,95.7085,95.7085,95.3171,95.3785,8033.0
2019-05-10 10:30:00,124.32,124.5,124.31,124.41,2152.0,95.3938,95.532,95.3862,95.4629,2152.0
2019-05-10 10:35:00,124.52,124.56,124.37,124.47,3464.0,95.5473,95.578,95.4322,95.5089,3464.0
2019-05-10 10:40:00,124.47,124.49,124.14,124.26,6303.0,95.5089,95.5243,95.2557,95.3478,6303.0
2019-05-10 10:45:00,124.26,124.5,124.21,124.36,8030.0,95.3478,95.532,95.3094,95.4245,8030.0
2019-05-10 10:50:00,124.32,124.44,124.29,124.39,8863.0,95.3938,95.4859,95.3708,95.4476,8863.0
2019-05-10 10:55:00,124.4,124.45,124.35,124.42,7440.0,95.4552,95.4936,95.4169,95.4706,7440.0
2019-05-10 11:00:00,124.48,124.5,124.2,124.22,7045.0,95.5166,95.532,95.3018,95.3171,7045.0
2019-05-10 11:05:00,124.3,124.4,124.22,124.28,3143.0,95.3785,95.4552,95.3171,95.3632,3143.0
2019-05-10 11:10:00,124.38,124.4,124.19,124.3,4126.0,95.4399,95.4552,95.2941,95.3785,4126.0
2019-05-10 11:15:00,124.3,124.32,124.16,124.23,4005.0,95.3785,95.3938,95.2711,95.3248,4005.0
2019-05-10 11:20:00,124.22,124.26,124.16,124.19,3856.0,95.3171,95.3478,95.2711,95.2941,3856.0
2019-05-10 11:25:00,124.19,124.19,124.05,124.05,2604.0,95.2941,95.2941,95.1867,95.1867,2604.0
2019-05-10 11:30:00,124.0,124.06,123.92,123.96,6150.0,95.1483,95.1943,95.0869,95.1176,6150.0
2019-05-10 11:35:00,123.99,124.21,123.98,124.16,5989.0,95.1406,95.3094,95.133,95.2711,5989.0
2019-05-10 11:40:00,124.16,124.21,124.11,124.19,7342.0,95.2711,95.3094,95.2327,95.2941,7342.0
2019-05-10 11:45:00,124.18,124.25,124.16,124.22,5574.0,95.2864,95.3401,95.2711,95.3171,5574.0
2019-05-10 11:50:00,124.2,124.25,124.13,124.24,5628.0,95.3018,95.3401,95.2481,95.3325,5628.0
2019-05-10 11:55:00,124.21,124.52,124.21,124.45,4973.0,95.3094,95.5473,95.3094,95.4936,4973.0
2019-05-10 12:00:00,124.48,124.56,124.42,124.45,4988.0,95.5166,95.578,95.4706,95.4936,4988.0
2019-05-10 12:05:00,124.47,124.47,124.35,124.4,7046.0,95.5089,95.5089,95.4169,95.4552,7046.0
2019-05-10 12:10:00,124.4,124.55,124.4,124.47,6513.0,95.4552,95.5703,95.4552,95.5089,6513.0
2019-05-10 12:15:00,124.43,124.62,124.43,124.61,3747.0,95.4783,95.624,95.4783,95.6164,3747.0
2019-05-10 12:20:00,124.65,124.71,124.6,124.7,6044.0,95.6471,95.6931,95.6087,95.6854,6044.0
2019-05-10 12:25:00,124.74,125.0,124.73,124.97,4911.0,95.7161,95.9156,95.7085,95.8926,4911.0
2019-05-10 12:30:00,124.97,125.2,124.94,125.08,3554.0,95.8926,96.0691,95.8696,95.977,3554.0
2019-05-10 12:35:00,125.1,125.11,124.95,124.95,3731.0,95.9924,96.0,95.8773,95.8773,3731.0
2019-05-10 12:40:00,125.01,125.05,124.95,125.05,2789.0,95.9233,95.954,95.8773,95.954,2789.0
2019-05-10 12:45:00,125.01,125.13,124.97,125.06,4133.0,95.9233,96.0154,95.8926,95.9617,4133.0
2019-05-10 12:50:00,125.11,125.15,125.04,125.14,5002.0,96.0,96.0307,95.9463,96.0231,5002.0
2019-05-10 12:55:00,125.12,125.16,125.06,125.08,5160.0,96.0077,96.0384,95.9617,95.977,5160.0
2019-05-10 13:00:00,125.07,125.29,125.04,125.27,6660.0,95.9693,96.1382,95.9463,96.1228,6660.0
2019-05-10 13:05:00,125.25,125.26,125.14,125.18,7764.0,96.1075,96.1151,96.0231,96.0537,7764.0
2019-05-10 13:10:00,125.18,125.32,125.1,125.31,10657.0,96.0537,96.1612,95.9924,96.1535,10657.0
2019-05-10 13:15:00,125.29,125.33,125.14,125.31,15310.0,96.1382,96.1688,96.0231,96.1535,15310.0
2019-05-10 13:20:00,125.37,125.44,125.14,125.17,6932.0,96.1995,96.2533,96.0231,96.0461,6932.0
2019-05-10 13:25:00,125.12,125.2,125.0,125.02,21750.0,96.0077,96.0691,95.9156,95.931,21750.0
2019-05-10 13:30:00,125.08,125.14,124.98,125.09,25720.0,95.977,96.0231,95.9003,95.9847,25720.0
2019-05-10 13:35:00,125.12,125.12,125.0,125.0,16022.0,96.0077,96.0077,95.9156,95.9156,16022.0
2019-05-10 13:40:00,124.99,125.03,124.85,124.91,3972.0,95.908,95.9386,95.8005,95.8466,3972.0
2019-05-10 13:45:00,124.91,125.28,124.9,125.25,9598.0,95.8466,96.1305,95.8389,96.1075,9598.0
2019-05-10 13:50:00,125.25,125.3,125.11,125.13,6307.0,96.1075,96.1458,96.0,96.0154,6307.0
2019-05-10 13:55:00,125.09,125.15,125.01,125.06,25425.0,95.9847,96.0307,95.9233,95.9617,25425.0
2019-05-10 14:00:00,125.05,125.19,125.04,125.19,17647.0,95.954,96.0614,95.9463,96.0614,17647.0
2019-05-10 14:05:00,125.19,125.31,125.18,125.25,12520.0,96.0614,96.1535,96.0537,96.1075,12520.0
2019-05-10 14:10:00,125.23,125.25,125.14,125.15,7087.0,96.0921,96.1075,96.0231,96.0307,7087.0
2019-05-10 14:15:00,125.19,125.19,125.06,125.11,5439.0,96.0614,96.0614,95.9617,96.0,5439.0
2019-05-10 14:20:00,125.17,125.26,125.14,125.19,5116.0,96.0461,96.1151,96.0231,96.0614,5116.0
2019-05-10 14:25:00,125.2,125.22,125.14,125.21,3716.0,96.0691,96.0844,96.0231,96.0768,3716.0
2019-05-10 14:30:00,125.23,125.24,125.15,125.18,5639.0,96.0921,96.0998,96.0307,96.0537,5639.0
2019-05-10 14:35:00,125.2,125.26,125.16,125.23,4382.0,96.0691,96.1151,96.0384,96.0921,4382.0
2019-05-10 14:40:00,125.27,125.33,125.22,125.27,19307.0,96.1228,96.1688,96.0844,96.1228,19307.0
2019-05-10 14:45:00,125.24,125.39,125.22,125.39,3025.0,96.0998,96.2149,96.0844,96.2149,3025.0
2019-05-10 14:50:00,125.38,125.55,125.32,125.55,5855.0,96.2072,96.3377,96.1612,96.3377,5855.0
2019-05-10 14:55:00,125.55,125.59,125.41,125.51,10199.0,96.3377,96.3684,96.2302,96.307,10199.0
2019-05-10 15:00:00,125.5,125.71,125.5,125.69,6291.0,96.2993,96.4604,96.2993,96.4451,6291.0
2019-05-10 15:05:00,125.65,125.69,125.59,125.68,5344.0,96.4144,96.4451,96.3684,96.4374,5344.0
2019-05-10 15:10:00,125.7,125.8,125.63,125.78,10406.0,96.4528,96.5295,96.399,96.5141,10406.0
2019-05-10 15:15:00,125.81,126.11,125.74,126.06,10119.0,96.5372,96.7674,96.4835,96.729,10119.0
2019-05-10 15:20:00,126.09,126.14,125.96,125.98,14941.0,96.752,96.7904,96.6523,96.6676,14941.0
2019-05-10 15:25:00,125.98,126.12,125.92,125.93,8940.0,96.6676,96.775,96.6216,96.6292,8940.0
2019-05-10 15:30:00,125.93,125.96,125.56,125.63,12014.0,96.6292,96.6523,96.3453,96.399,12014.0
2019-05-10 15:35:00,125.61,125.62,125.46,125.46,11215.0,96.3837,96.3914,96.2686,96.2686,11215.0
2019-05-10 15:40:00,125.48,125.69,125.37,125.66,27110.0,96.2839,96.4451,96.1995,96.4221,27110.0
2019-05-10 15:45:00,125.65,125.86,125.58,125.59,35456.0,96.4144,96.5755,96.3607,96.3684,35456.0
2019-05-10 15:50:00,125.6,125.68,125.52,125.54,34275.0,96.376,96.4374,96.3146,96.33,34275.0
2019-05-10 15:55:00,125.51,125.71,125.45,125.71,104302.0,96.307,96.4604,96.2609,96.4604,104302.0
2019-05-13 09:30:00,124.8,125.77,124.8,125.72,24545.0,95.7622,96.5065,95.7622,96.4681,24545.0
2019-05-13 09:35:00,125.89,126.3,125.47,125.55,25373.0,96.5985,96.9132,96.2763,96.3377,25373.0
2019-05-13 09:40:00,125.85,126.0,125.35,125.4,4950.0,96.5679,96.683,96.1842,96.2226,4950.0
2019-05-13 09:45:00,125.4,125.93,125.4,125.74,14779.0,96.2226,96.6292,96.2226,96.4835,14779.0
2019-05-13 09:50:00,125.7,125.78,125.42,125.69,27004.0,96.4528,96.5141,96.2379,96.4451,27004.0
2019-05-13 09:55:00,125.63,125.63,125.1,125.2,6880.0,96.399,96.399,95.9924,96.0691,6880.0
2019-05-13 10:00:00,125.14,125.23,124.9,124.95,6406.0,96.0231,96.0921,95.8389,95.8773,6406.0
2019-05-13 10:05:00,124.86,125.18,124.85,125.12,6454.0,95.8082,96.0537,95.8005,96.0077,6454.0
2019-05-13 10:10:00,125.15,125.21,125.02,125.16,3936.0,96.0307,96.0768,95.931,96.0384,3936.0
2019-05-13 10:15:00,125.09,125.12,124.94,125.09,5360.0,95.9847,96.0077,95.8696,95.9847,5360.0
2019-05-13 10:20:00,125.08,125.12,124.95,125.06,13347.0,95.977,96.0077,95.8773,95.9617,13347.0
2019-05-13 10:25:00,125.06,125.2,125.05,125.15,6165.0,95.9617,96.0691,95.954,96.0307,6165.0
2019-05-13 10:30:00,125.14,125.18,125.0,125.16,4847.0,96.0231,96.0537,95.9156,96.0384,4847.0
2019-05-13 10:35:00,125.18,125.23,124.83,124.91,8704.0,96.0537,96.0921,95.7852,95.8466,8704.0
2019-05-13 10:40:00,124.98,125.06,124.94,125.01,4974.0,95.9003,95.9617,95.8696,95.9233,4974.0
2019-05-13 10:45:00,125.02,125.08,124.93,124.96,5429.0,95.931,95.977,95.8619,95.8849,5429.0
2019-05-13 10:50:00,124.94,125.01,124.87,124.96,3052.0,95.8696,95.9233,95.8159,95.8849,3052.0
2019-05-13 10:55:00,124.93,125.01,124.85,124.96,5136.0,95.8619,95.9233,95.8005,95.8849,5136.0
2019-05-13 11:00:00,124.94,125.02,124.93,124.95,12971.0,95.8696,95.931,95.8619,95.8773,12971.0
2019-05-13 11:05:00,124.94,125.06,124.93,124.96,7072.0,95.8696,95.9617,95.8619,95.8849,7072.0
2019-05-13 11:10:00,124.96,125.16,124.96,125.06,5445.0,95.8849,96.0384,95.8849,95.9617,5445.0
2019-05-13 11:15:00,125.05,125.05,124.82,124.93,5570.0,95.954,95.954,95.7775,95.8619,5570.0
2019-05-13 11:20:00,124.96,124.96,124.79,124.84,3511.0,95.8849,95.8849,95.7545,95.7929,3511.0
2019-05-13 11:25:00,124.84,124.86,124.78,124.8,3061.0,95.7929,95.8082,95.7468,95.7622,3061.0
2019-05-13 11:30:00,124.81,124.81,124.69,124.81,4912.0,95.7698,95.7698,95.6778,95.7698,4912.0
2019-05-13 11:35:00,124.79,124.97,124.78,124.94,7046.0,95.7545,95.8926,95.7468,95.8696,7046.0
2019-05-13 11:40:00,124.94,125.02,124.88,124.98,3117.0,95.8696,95.931,95.8236,95.9003,3117.0
2019-05-13 11:45:00,125.09,125.09,124.93,124.97,2212.0,95.9847,95.9847,95.8619,95.8926,2212.0
2019-05-13 11:50:00,125.01,125.06,124.89,124.97,6809.0,95.9233,95.9617,95.8312,95.8926,6809.0
2019-05-13 11:55:00,124.98,125.12,124.98,125.0,3407.0,95.9003,96.0077,95.9003,95.9156,3407.0
2019-05-13 12:00:00,124.98,125.02,124.89,124.95,3596.0,95.9003,95.931,95.8312,95.8773,3596.0
2019-05-13 12:05:00,124.95,124.99,124.84,124.93,10530.0,95.8773,95.908,95.7929,95.8619,10530.0
2019-05-13 12:10:00,124.95,125.25,124.94,125.25,13706.0,95.8773,96.1075,95.8696,96.1075,13706.0
2019-05-13 12:15:00,125.24,125.25,125.13,125.17,10505.0,96.0998,96.1075,96.0154,96.0461,10505.0
2019-05-13 12:20:00,125.22,125.29,125.12,125.15,2630.0,96.0844,96.1382,96.0077,96.0307,2630.0
2019-05-13 12:25:00,125.14,125.16,124.92,124.93,6063.0,96.0231,96.0384,95.8542,95.8619,6063.0
2019-05-13 12:30:00,124.96,124.98,124.9,124.93,2222.0,95.8849,95.9003,95.8389,95.8619,2222.0
2019-05-13 12:35:00,124.92,125.07,124.91,124.97,3995.0,95.8542,95.9693,95.8466,95.8926,3995.0
2019-05-13 12:40:00,124.97,125.0,124.9,124.94,3221.0,95.8926,95.9156,95.8389,95.8696,3221.0
2019-05-13 12:45:00,124.94,125.18,124.93,125.17,2811.0,95.8696,96.0537,95.8619,96.0461,2811.0
2019-05-13 12:50:00,125.15,125.18,125.07,125.07,7402.0,96.0307,96.0537,95.9693,95.9693,7402.0
2019-05-13 12:55:00,125.06,125.08,124.97,124.99,8162.0,95.9617,95.977,95.8926,95.908,8162.0
2019-05-13 13:00:00,124.97,125.01,124.92,124.94,3717.0,95.8926,95.9233,95.8542,95.8696,3717.0
2019-05-13 13:05:00,124.95,125.05,124.93,125.01,7015.0,95.8773,95.954,95.8619,95.9233,7015.0
2019-05-13 13:10:00,125.01,125.04,124.9,125.04,13395.0,95.9233,95.9463,95.8389,95.9463,13395.0
2019-05-13 13:15:00,125.05,125.1,124.96,124.96,3749.0,95.954,95.9924,95.8849,95.8849,3749.0
2019-05-13 13:20:00,124.98,125.09,124.95,125.05,3004.0,95.9003,95.9847,95.8773,95.954,3004.0
2019-05-13 13:25:00,125.04,125.14,125.03,125.09,6641.0,95.9463,96.0231,95.9386,95.9847,6641.0
2019-05-13 13:30:00,125.12,125.19,125.1,125.19,4013.0,96.0077,96.0614,95.9924,96.0614,4013.0
2019-05-13 13:35:00,125.19,125.4,125.18,125.27,7304.0,96.0614,96.2226,96.0537,96.1228,7304.0
2019-05-13 13:40:00,125.27,125.3,125.18,125.19,6527.0,96.1228,96.1458,96.0537,96.0614,6527.0
2019-05-13 13:45:00,125.18,125.31,125.17,125.28,2673.0,96.0537,96.1535,96.0461,96.1305,2673.0
2019-05-13 13:50:00,125.28,125.31,125.2,125.31,2300.0,96.1305,96.1535,96.0691,96.1535,2300.0
2019-05-13 13:55:00,125.29,125.31,125.21,125.29,3869.0,96.1382,96.1535,96.0768,96.1382,3869.0
2019-05-13 14:00:00,125.29,125.34,125.27,125.3,2118.0,96.1382,96.1765,96.1228,96.1458,2118.0
2019-05-13 14:05:00,125.34,125.43,125.31,125.32,4678.0,96.1765,96.2456,96.1535,96.1612,4678.0
2019-05-13 14:10:00,125.35,125.35,125.22,125.22,14751.0,96.1842,96.1842,96.0844,96.0844,14751.0
2019-05-13 14:15:00,125.23,125.29,125.2,125.22,5760.0,96.0921,96.1382,96.0691,96.0844,5760.0
2019-05-13 14:20:00,125.27,125.48,125.26,125.48,6035.0,96.1228,96.2839,96.1151,96.2839,6035.0
2019-05-13 14:25:00,125.53,125.72,125.53,125.59,14696.0,96.3223,96.4681,96.3223,96.3684,14696.0
2019-05-13 14:30:00,125.61,125.72,125.61,125.7,14217.0,96.3837,96.4681,96.3837,96.4528,14217.0
2019-05-13 14:35:00,125.73,125.81,125.65,125.81,9138.0,96.4758,96.5372,96.4144,96.5372,9138.0
2019-05-13 14:40:00,125.79,125.83,125.53,125.57,14104.0,96.5218,96.5525,96.3223,96.353,14104.0
2019-05-13 14:45:00,125.65,125.89,125.65,125.89,9393.0,96.4144,96.5985,96.4144,96.5985,9393.0
2019-05-13 14:50:00,125.94,126.05,125.94,125.94,16192.0,96.6369,96.7213,96.6369,96.6369,16192.0
2019-05-13 14:55:00,125.96,126.06,125.84,125.85,12990.0,96.6523,96.729,96.5602,96.5679,12990.0
2019-05-13 15:00:00,125.85,125.93,125.76,125.8,67407.0,96.5679,96.6292,96.4988,96.5295,67407.0
2019-05-13 15:05:00,125.8,125.99,125.75,125.92,16607.0,96.5295,96.6753,96.4911,96.6216,16607.0
2019-05-13 15:10:00,125.9,125.98,125.87,125.9,9292.0,96.6062,96.6676,96.5832,96.6062,9292.0
2019-05-13 15:15:00,125.89,125.96,125.84,125.87,16091.0,96.5985,96.6523,96.5602,96.5832,16091.0
2019-05-13 15:20:00,125.89,125.93,125.83,125.87,11463.0,96.5985,96.6292,96.5525,96.5832,11463.0
2019-05-13 15:25:00,125.85,125.88,125.76,125.82,10527.0,96.5679,96.5909,96.4988,96.5448,10527.0
2019-05-13 15:30:00,125.78,125.84,125.72,125.84,12531.0,96.5141,96.5602,96.4681,96.5602,12531.0
2019-05-13 15:35:00,125.83,125.93,125.74,125.9,30096.0,96.5525,96.6292,96.4835,96.6062,30096.0
2019-05-13 15:40:00,125.9,126.07,125.6,125.81,83876.0,96.6062,96.7367,96.376,96.5372,83876.0
2019-05-13 15:45:00,125.83,126.1,125.83,126.01,95723.0,96.5525,96.7597,96.5525,96.6906,95723.0
2019-05-13 15:50:00,126.0,126.21,125.93,126.21,55736.0,96.683,96.8441,96.6292,96.8441,55736.0
2019-05-13 15:55:00,126.18,126.5,126.12,126.28,106954.0,96.8211,97.0666,96.775,96.8978,106954.0
2019-05-14 09:30:00,126.61,127.0,126.43,127.0,25000.0,97.151,97.4503,97.0129,97.4503,25000.0
2019-05-14 09:35:00,127.08,127.3,126.86,127.17,7673.0,97.5117,97.6805,97.3429,97.5807,7673.0
2019-05-14 09:40:00,127.28,127.67,127.25,127.58,12369.0,97.6651,97.9644,97.6421,97.8953,12369.0
2019-05-14 09:45:00,127.57,127.61,126.91,126.91,10476.0,97.8877,97.9183,97.3812,97.3812,10476.0
2019-05-14 09:50:00,126.9,127.4,126.9,127.15,12307.0,97.3735,97.7572,97.3735,97.5654,12307.0
2019-05-14 09:55:00,127.19,127.35,127.15,127.17,22410.0,97.5961,97.7188,97.5654,97.5807,22410.0
2019-05-14 10:00:00,127.21,127.26,126.96,126.96,25621.0,97.6114,97.6498,97.4196,97.4196,25621.0
2019-05-14 10:05:00,127.0,127.07,126.87,127.07,6882.0,97.4503,97.504,97.3505,97.504,6882.0
2019-05-14 10:10:00,127.09,127.24,127.04,127.21,11928.0,97.5193,97.6344,97.481,97.6114,11928.0
2019-05-14 10:15:00,127.21,127.28,127.11,127.24,25279.0,97.6114,97.6651,97.5347,97.6344,25279.0
2019-05-14 10:20:00,127.23,127.65,127.22,127.61,14189.0,97.6268,97.949,97.6191,97.9183,14189.0
2019-05-14 10:25:00,127.65,128.05,127.62,127.91,20162.0,97.949,98.256,97.926,98.1485,20162.0
2019-05-14 10:30:00,127.87,127.97,127.61,127.61,13229.0,98.1179,98.1946,97.9183,97.9183,13229.0
2019-05-14 10:35:00,127.61,127.72,127.53,127.63,9441.0,97.9183,98.0028,97.857,97.9337,9441.0
2019-05-14 10:40:00,127.66,127.79,127.63,127.68,29958.0,97.9567,98.0565,97.9337,97.9721,29958.0
2019-05-14 10:45:00,127.7,127.7,127.42,127.42,10170.0,97.9874,97.9874,97.7726,97.7726,10170.0
2019-05-14 10:50:00,127.42,127.46,127.23,127.45,8713.0,97.7726,97.8032,97.6268,97.7956,8713.0
2019-05-14 10:55:00,127.48,127.56,127.42,127.56,10092.0,97.8186,97.88,97.7726,97.88,10092.0
2019-05-14 11:00:00,127.57,127.6,127.35,127.35,12314.0,97.8877,97.9107,97.7188,97.7188,12314.0
2019-05-14 11:05:00,127.39,127.39,127.17,127.34,7917.0,97.7495,97.7495,97.5807,97.7112,7917.0
2019-05-14 11:10:00,127.33,127.55,127.33,127.53,5792.0,97.7035,97.8723,97.7035,97.857,5792.0
2019-05-14 11:15:00,127.5,127.56,127.2,127.23,9714.0,97.8339,97.88,97.6037,97.6268,9714.0
2019-05-14 11:20:00,127.23,127.31,127.17,127.3,6895.0,97.6268,97.6882,97.5807,97.6805,6895.0
2019-05-14 11:25:00,127.33,127.36,127.24,127.24,6108.0,97.7035,97.7265,97.6344,97.6344,6108.0
2019-05-14 11:30:00,127.18,127.22,127.08,127.18,5401.0,97.5884,97.6191,97.5117,97.5884,5401.0
2019-05-14 11:35:00,127.19,127.4,127.16,127.4,5663.0,97.5961,97.7572,97.5731,97.7572,5663.0
2019-05-14 11:40:00,127.38,127.38,127.22,127.24,9055.0,97.7419,97.7419,97.6191,97.6344,9055.0
2019-05-14 11:45:00,127.29,127.29,127.16,127.21,7626.0,97.6728,97.6728,97.5731,97.6114,7626.0
2019-05-14 11:50:00,127.25,127.26,127.14,127.17,15061.0,97.6421,97.6498,97.5577,97.5807,15061.0
2019-05-14 11:55:00,127.2,127.32,127.1,127.27,4461.0,97.6037,97.6958,97.527,97.6575,4461.0
2019-05-14 12:00:00,127.27,127.31,127.18,127.19,8975.0,97.6575,97.6882,97.5884,97.5961,8975.0
2019-05-14 12:05:00,127.21,127.27,127.15,127.27,8663.0,97.6114,97.6575,97.5654,97.6575,8663.0
2019-05-14 12:10:00,127.27,127.35,127.24,127.26,6206.0,97.6575,97.7188,97.6344,97.6498,6206.0
2019-05-14 12:15:00,127.25,127.25,127.07,127.12,8497.0,97.6421,97.6421,97.504,97.5424,8497.0
2019-05-14 12:20:00,127.14,127.27,127.13,127.22,20845.0,97.5577,97.6575,97.55,97.6191,20845.0
2019-05-14 12:25:00,127.2,127.2,127.13,127.17,8759.0,97.6037,97.6037,97.55,97.5807,8759.0
2019-05-14 12:30:00,127.16,127.17,127.06,127.15,3446.0,97.5731,97.5807,97.4963,97.5654,3446.0
2019-05-14 12:35:00,127.12,127.13,127.0,127.02,3468.0,97.5424,97.55,97.4503,97.4656,3468.0
2019-05-14 12:40:00,127.01,127.06,126.97,126.97,5176.0,97.458,97.4963,97.4273,97.4273,5176.0
2019-05-14 12:45:00,126.97,127.0,126.93,126.95,3738.0,97.4273,97.4503,97.3966,97.4119,3738.0
2019-05-14 12:50:00,126.97,127.0,126.92,126.93,1900.0,97.4273,97.4503,97.3889,97.3966,1900.0
2019-05-14 12:55:00,126.93,126.99,126.93,126.95,2701.0,97.3966,97.4426,97.3966,97.4119,2701.0
2019-05-14 13:00:00,126.97,126.97,126.81,126.9,6513.0,97.4273,97.4273,97.3045,97.3735,6513.0
2019-05-14 13:05:00,126.9,126.91,126.75,126.8,4218.0,97.3735,97.3812,97.2584,97.2968,4218.0
2019-05-14 13:10:00,126.82,126.92,126.81,126.89,4602.0,97.3122,97.3889,97.3045,97.3659,4602.0
2019-05-14 13:15:00,126.92,126.92,126.83,126.83,2824.0,97.3889,97.3889,97.3198,97.3198,2824.0
2019-05-14 13:20:00,126.83,126.97,126.81,126.92,9563.0,97.3198,97.4273,97.3045,97.3889,9563.0
2019-05-14 13:25:00,126.95,126.99,126.91,126.92,4071.0,97.4119,97.4426,97.3812,97.3889,4071.0
2019-05-14 13:30:00,126.94,127.0,126.94,126.99,2210.0,97.4042,97.4503,97.4042,97.4426,2210.0
2019-05-14 13:35:00,126.99,127.05,126.99,127.05,2300.0,97.4426,97.4886,97.4426,97.4886,2300.0
2019-05-14 13:40:00,127.04,127.21,127.03,127.14,4051.0,97.481,97.6114,97.4733,97.5577,4051.0
2019-05-14 13:45:00,127.14,127.15,127.08,127.1,9669.0,97.5577,97.5654,97.5117,97.527,9669.0
2019-05-14 13:50:00,127.11,127.13,127.03,127.06,5235.0,97.5347,97.55,97.4733,97.4963,5235.0
2019-05-14 13:55:00,127.06,127.09,127.04,127.08,5834.0,97.4963,97.5193,97.481,97.5117,5834.0
2019-05-14 14:00:00,127.08,127.16,126.98,126.98,8774.0,97.5117,97.5731,97.4349,97.4349,8774.0
2019-05-14 14:05:00,126.97,127.01,126.89,127.0,13079.0,97.4273,97.458,97.3659,97.4503,13079.0
2019-05-14 14:10:00,127.03,127.06,126.97,127.01,9606.0,97.4733,97.4963,97.4273,97.458,9606.0
2019-05-14 14:15:00,127.01,127.12,127.01,127.12,9610.0,97.458,97.5424,97.458,97.5424,9610.0
2019-05-14 14:20:00,127.12,127.24,127.12,127.22,6032.0,97.5424,97.6344,97.5424,97.6191,6032.0
2019-05-14 14:25:00,127.23,127.28,127.17,127.22,7137.0,97.6268,97.6651,97.5807,97.6191,7137.0
2019-05-14 14:30:00,127.21,127.23,127.13,127.15,10554.0,97.6114,97.6268,97.55,97.5654,10554.0
2019-05-14 14:35:00,127.18,127.32,127.15,127.32,12112.0,97.5884,97.6958,97.5654,97.6958,12112.0
2019-05-14 14:40:00,127.33,127.35,127.22,127.22,11363.0,97.7035,97.7188,97.6191,97.6191,11363.0
2019-05-14 14:45:00,127.22,127.25,127.04,127.13,10214.0,97.6191,97.6421,97.481,97.55,10214.0
2019-05-14 14:50:00,127.14,127.14,126.97,127.05,15420.0,97.5577,97.5577,97.4273,97.4886,15420.0
2019-05-14 14:55:00,127.04,127.17,127.04,127.11,15382.0,97.481,97.5807,97.481,97.5347,15382.0
2019-05-14 15:00:00,127.1,127.22,127.02,127.21,17383.0,97.527,97.6191,97.4656,97.6114,17383.0
2019-05-14 15:05:00,127.17,127.18,127.09,127.16,14105.0,97.5807,97.5884,97.5193,97.5731,14105.0
2019-05-14 15:10:00,127.15,127.17,127.09,127.11,26914.0,97.5654,97.5807,97.5193,97.5347,26914.0
2019-05-14 15:15:00,127.12,127.15,127.09,127.1,11540.0,97.5424,97.5654,97.5193,97.527,11540.0
2019-05-14 15:20:00,127.12,127.14,127.05,127.07,13314.0,97.5424,97.5577,97.4886,97.504,13314.0
2019-05-14 15:25:00,127.08,127.12,127.0,127.01,15067.0,97.5117,97.5424,97.4503,97.458,15067.0
2019-05-14 15:30:00,127.0,127.02,126.76,126.78,17023.0,97.4503,97.4656,97.2661,97.2815,17023.0
2019-05-14 15:35:00,126.78,126.85,126.7,126.8,11157.0,97.2815,97.3352,97.2201,97.2968,11157.0
2019-05-14 15:40:00,126.83,127.04,126.83,126.97,28128.0,97.3198,97.481,97.3198,97.4273,28128.0
2019-05-14 15:45:00,126.97,126.99,126.84,126.99,32423.0,97.4273,97.4426,97.3275,97.4426,32423.0
2019-05-14 15:50:00,126.99,127.15,126.9,127.13,36593.0,97.4426,97.5654,97.3735,97.55,36593.0
2019-05-14 15:55:00,127.16,127.16,126.81,126.89,125098.0,97.5731,97.5731,97.3045,97.3659,125098.0
2019-05-15 09:30:00,126.82,126.99,126.3,126.92,30247.0,97.3122,97.4426,96.9132,97.3889,30247.0
2019-05-15 09:35:00,126.89,127.35,126.89,127.04,3235.0,97.3659,97.7188,97.3659,97.481,3235.0
2019-05-15 09:40:00,127.08,127.33,127.05,127.15,3329.0,97.5117,97.7035,97.4886,97.5654,3329.0
2019-05-15 09:45:00,127.21,127.21,126.87,126.94,5506.0,97.6114,97.6114,97.3505,97.4042,5506.0
2019-05-15 09:50:00,127.09,127.21,126.91,127.0,5226.0,97.5193,97.6114,97.3812,97.4503,5226.0
2019-05-15 09:55:00,126.99,127.21,126.99,127.21,4351.0,97.4426,97.6114,97.4426,97.6114,4351.0
2019-05-15 10:00:00,127.25,127.25,126.94,126.94,6540.0,97.6421,97.6421,97.4042,97.4042,6540.0
2019-05-15 10:05:00,126.98,127.12,126.89,126.9,19257.0,97.4349,97.5424,97.3659,97.3735,19257.0
2019-05-15 10:10:00,126.9,127.22,126.72,127.22,24610.0,97.3735,97.6191,97.2354,97.6191,24610.0
2019-05-15 10:15:00,127.17,127.22,126.89,126.89,8881.0,97.5807,97.6191,97.3659,97.3659,8881.0
2019-05-15 10:20:00,126.92,127.0,126.85,126.99,7609.0,97.3889,97.4503,97.3352,97.4426,7609.0
2019-05-15 10:25:00,127.01,127.08,126.85,126.98,8776.0,97.458,97.5117,97.3352,97.4349,8776.0
2019-05-15 10:30:00,127.01,127.09,126.94,127.09,10616.0,97.458,97.5193,97.4042,97.5193,10616.0
2019-05-15 10:35:00,127.14,127.25,127.1,127.22,9145.0,97.5577,97.6421,97.527,97.6191,9145.0
2019-05-15 10:40:00,127.23,127.24,127.11,127.2,7190.0,97.6268,97.6344,97.5347,97.6037,7190.0
2019-05-15 10:45:00,127.17,127.17,127.01,127.06,8813.0,97.5807,97.5807,97.458,97.4963,8813.0
2019-05-15 10:50:00,127.04,127.2,127.02,127.16,5744.0,97.481,97.6037,97.4656,97.5731,5744.0
2019-05-15 10:55:00,127.16,127.24,127.12,127.13,16056.0,97.5731,97.6344,97.5424,97.55,16056.0
2019-05-15 11:00:00,127.16,127.17,126.94,127.11,20874.0,97.5731,97.5807,97.4042,97.5347,20874.0
2019-05-15 11:05:00,127.11,127.2,127.05,127.17,11479.0,97.5347,97.6037,97.4886,97.5807,11479.0
2019-05-15 11:10:00,127.18,127.23,127.11,127.17,8397.0,97.5884,97.6268,97.5347,97.5807,8397.0
2019-05-15 11:15:00,127.21,127.35,127.11,127.3,9084.0,97.6114,97.7188,97.5347,97.6805,9084.0
2019-05-15 11:20:00,127.33,127.41,127.32,127.4,6590.0,97.7035,97.7649,97.6958,97.7572,6590.0
2019-05-15 11:25:00,127.4,127.51,127.39,127.51,8074.0,97.7572,97.8416,97.7495,97.8416,8074.0
2019-05-15 11:30:00,127.51,127.58,127.44,127.48,10465.0,97.8416,97.8953,97.7879,97.8186,10465.0
2019-05-15 11:35:00,127.46,127.52,127.41,127.46,3835.0,97.8032,97.8493,97.7649,97.8032,3835.0
2019-05-15 11:40:00,127.41,127.54,127.41,127.52,2920.0,97.7649,97.8646,97.7649,97.8493,2920.0
2019-05-15 11:45:00,127.52,127.6,127.45,127.55,10312.0,97.8493,97.9107,97.7956,97.8723,10312.0
2019-05-15 11:50:00,127.57,127.68,127.54,127.68,3048.0,97.8877,97.9721,97.8646,97.9721,3048.0
2019-05-15 11:55:00,127.73,127.73,127.58,127.6,3406.0,98.0104,98.0104,97.8953,97.9107,3406.0
2019-05-15 12:00:00,127.66,127.67,127.58,127.63,2100.0,97.9567,97.9644,97.8953,97.9337,2100.0
2019-05-15 12:05:00,127.6,127.74,127.57,127.6,9628.0,97.9107,98.0181,97.8877,97.9107,9628.0
2019-05-15 12:10:00,127.6,127.6,127.48,127.55,2723.0,97.9107,97.9107,97.8186,97.8723,2723.0
2019-05-15 12:15:00,127.54,127.57,127.48,127.49,4713.0,97.8646,97.8877,97.8186,97.8263,4713.0
2019-05-15 12:20:00,127.47,127.61,127.47,127.54,2400.0,97.8109,97.9183,97.8109,97.8646,2400.0
2019-05-15 12:25:00,127.56,127.68,127.56,127.66,3300.0,97.88,97.9721,97.88,97.9567,3300.0
2019-05-15 12:30:00,127.65,127.67,127.61,127.66,3982.0,97.949,97.9644,97.9183,97.9567,3982.0
2019-05-15 12:35:00,127.59,127.61,127.54,127.61,1600.0,97.903,97.9183,97.8646,97.9183,1600.0
2019-05-15 12:40:00,127.62,127.68,127.6,127.6,3254.0,97.926,97.9721,97.9107,97.9107,3254.0
2019-05-15 12:45:00,127.63,127.71,127.63,127.69,4678.0,97.9337,97.9951,97.9337,97.9797,4678.0
2019-05-15 12:50:00,127.67,127.72,127.62,127.66,3515.0,97.9644,98.0028,97.926,97.9567,3515.0
2019-05-15 12:55:00,127.68,127.68,127.52,127.59,4438.0,97.9721,97.9721,97.8493,97.903,4438.0
2019-05-15 13:00:00,127.61,127.67,127.6,127.6,3589.0,97.9183,97.9644,97.9107,97.9107,3589.0
2019-05-15 13:05:00,127.65,127.65,127.53,127.53,3044.0,97.949,97.949,97.857,97.857,3044.0
2019-05-15 13:10:00,127.57,127.57,127.46,127.52,4383.0,97.8877,97.8877,97.8032,97.8493,4383.0
2019-05-15 13:15:00,127.52,127.65,127.51,127.65,8539.0,97.8493,97.949,97.8416,97.949,8539.0
2019-05-15 13:20:00,127.61,127.66,127.5,127.6,9299.0,97.9183,97.9567,97.8339,97.9107,9299.0
2019-05-15 13:25:00,127.59,127.67,127.59,127.65,4931.0,97.903,97.9644,97.903,97.949,4931.0
2019-05-15 13:30:00,127.61,127.76,127.61,127.7,7545.0,97.9183,98.0334,97.9183,97.9874,7545.0
2019-05-15 13:35:00,127.72,127.78,127.72,127.78,2092.0,98.0028,98.0488,98.0028,98.0488,2092.0
2019-05-15 13:40:00,127.74,127.81,127.69,127.77,4854.0,98.0181,98.0718,97.9797,98.0411,4854.0
2019-05-15 13:45:00,127.77,127.87,127.77,127.86,3017.0,98.0411,98.1179,98.0411,98.1102,3017.0
2019-05-15 13:50:00,127.85,127.91,127.76,127.83,5104.0,98.1025,98.1485,98.0334,98.0872,5104.0
2019-05-15 13:55:00,127.82,127.89,127.8,127.88,7098.0,98.0795,98.1332,98.0641,98.1255,7098.0
2019-05-15 14:00:00,127.84,127.93,127.84,127.86,12171.0,98.0948,98.1639,98.0948,98.1102,12171.0
2019-05-15 14:05:00,127.87,127.96,127.77,127.82,6207.0,98.1179,98.1869,98.0411,98.0795,6207.0
2019-05-15 14:10:00,127.84,127.99,127.84,127.99,3425.0,98.0948,98.2099,98.0948,98.2099,3425.0
2019-05-15 14:15:00,127.96,127.98,127.89,127.95,4243.0,98.1869,98.2023,98.1332,98.1792,4243.0
2019-05-15 14:20:00,127.96,127.99,127.85,127.87,5139.0,98.1869,98.2099,98.1025,98.1179,5139.0
2019-05-15 14:25:00,127.87,127.93,127.8,127.88,7218.0,98.1179,98.1639,98.0641,98.1255,7218.0
2019-05-15 14:30:00,127.87,127.96,127.83,127.88,12632.0,98.1179,98.1869,98.0872,98.1255,12632.0
2019-05-15 14:35:00,127.91,127.91,127.8,127.91,4578.0,98.1485,98.1485,98.0641,98.1485,4578.0
2019-05-15 14:40:00,127.91,127.91,127.83,127.83,4493.0,98.1485,98.1485,98.0872,98.0872,4493.0
2019-05-15 14:45:00,127.8,127.88,127.78,127.85,4807.0,98.0641,98.1255,98.0488,98.1025,4807.0
2019-05-15 14:50:00,127.83,127.87,127.76,127.77,4653.0,98.0872,98.1179,98.0334,98.0411,4653.0
2019-05-15 14:55:00,127.77,127.85,127.76,127.77,15597.0,98.0411,98.1025,98.0334,98.0411,15597.0
2019-05-15 15:00:00,127.77,127.77,127.67,127.7,20870.0,98.0411,98.0411,97.9644,97.9874,20870.0
2019-05-15 15:05:00,127.7,127.72,127.66,127.72,5651.0,97.9874,98.0028,97.9567,98.0028,5651.0
2019-05-15 15:10:00,127.73,127.75,127.64,127.71,6531.0,98.0104,98.0258,97.9414,97.9951,6531.0
2019-05-15 15:15:00,127.7,127.71,127.56,127.6,10474.0,97.9874,97.9951,97.88,97.9107,10474.0
2019-05-15 15:20:00,127.6,127.63,127.55,127.59,7531.0,97.9107,97.9337,97.8723,97.903,7531.0
2019-05-15 15:25:00,127.6,127.62,127.45,127.46,8073.0,97.9107,97.926,97.7956,97.8032,8073.0
2019-05-15 15:30:00,127.44,127.46,127.29,127.41,16897.0,97.7879,97.8032,97.6728,97.7649,16897.0
2019-05-15 15:35:00,127.41,127.49,127.35,127.41,9177.0,97.7649,97.8263,97.7188,97.7649,9177.0
2019-05-15 15:40:00,127.39,127.46,127.38,127.43,8462.0,97.7495,97.8032,97.7419,97.7802,8462.0
2019-05-15 15:45:00,127.41,127.51,127.35,127.35,15247.0,97.7649,97.8416,97.7188,97.7188,15247.0
2019-05-15 15:50:00,127.33,127.38,127.19,127.32,17009.0,97.7035,97.7419,97.5961,97.6958,17009.0
2019-05-15 15:55:00,127.33,127.39,127.16,127.27,53391.0,97.7035,97.7495,97.5731,97.6575,53391.0
2019-05-16 09:30:00,127.12,127.54,127.08,127.46,20466.0,97.5424,97.8646,97.5117,97.8032,20466.0
2019-05-16 09:35:00,127.44,127.48,127.23,127.4,13658.0,97.7879,97.8186,97.6268,97.7572,13658.0
2019-05-16 09:40:00,127.42,127.54,127.28,127.53,4125.0,97.7726,97.8646,97.6651,97.857,4125.0
2019-05-16 09:45:00,127.46,127.52,127.34,127.39,19734.0,97.8032,97.8493,97.7112,97.7495,19734.0
2019-05-16 09:50:00,127.42,127.55,127.35,127.39,15614.0,97.7726,97.8723,97.7188,97.7495,15614.0
2019-05-16 09:55:00,127.36,127.57,127.34,127.41,18971.0,97.7265,97.8877,97.7112,97.7649,18971.0
2019-05-16 10:00:00,127.47,127.54,127.42,127.51,14472.0,97.8109,97.8646,97.7726,97.8416,14472.0
2019-05-16 10:05:00,127.49,127.57,127.28,127.28,15063.0,97.8263,97.8877,97.6651,97.6651,15063.0
2019-05-16 10:10:00,127.26,127.28,127.18,127.2,10068.0,97.6498,97.6651,97.5884,97.6037,10068.0
2019-05-16 10:15:00,127.2,127.25,127.09,127.21,12757.0,97.6037,97.6421,97.5193,97.6114,12757.0
2019-05-16 10:20:00,127.2,127.38,127.19,127.33,10918.0,97.6037,97.7419,97.5961,97.7035,10918.0
2019-05-16 10:25:00,127.31,127.54,127.23,127.28,16752.0,97.6882,97.8646,97.6268,97.6651,16752.0
2019-05-16 10:30:00,127.26,127.26,127.1,127.24,11992.0,97.6498,97.6498,97.527,97.6344,11992.0
2019-05-16 10:35:00,127.23,127.23,127.13,127.18,6931.0,97.6268,97.6268,97.55,97.5884,6931.0
2019-05-16 10:40:00,127.18,127.33,127.16,127.27,11414.0,97.5884,97.7035,97.5731,97.6575,11414.0
2019-05-16 10:45:00,127.27,127.4,127.27,127.39,8987.0,97.6575,97.7572,97.6575,97.7495,8987.0
2019-05-16 10:50:00,127.35,127.37,127.27,127.33,13713.0,97.7188,97.7342,97.6575,97.7035,13713.0
2019-05-16 10:55:00,127.34,127.4,127.34,127.36,16265.0,97.7112,97.7572,97.7112,97.7265,16265.0
2019-05-16 11:00:00,127.41,127.6,127.39,127.47,15050.0,97.7649,97.9107,97.7495,97.8109,15050.0
2019-05-16 11:05:00,127.46,127.55,127.43,127.52,13550.0,97.8032,97.8723,97.7802,97.8493,13550.0
2019-05-16 11:10:00,127.51,127.55,127.44,127.45,21961.0,97.8416,97.8723,97.7879,97.7956,21961.0
2019-05-16 11:15:00,127.45,127.64,127.44,127.64,9595.0,97.7956,97.9414,97.7879,97.9414,9595.0
2019-05-16 11:20:00,127.62,127.82,127.62,127.71,10052.0,97.926,98.0795,97.926,97.9951,10052.0
2019-05-16 11:25:00,127.71,127.72,127.59,127.62,8050.0,97.9951,98.0028,97.903,97.926,8050.0
2019-05-16 11:30:00,127.61,127.69,127.57,127.65,10864.0,97.9183,97.9797,97.8877,97.949,10864.0
2019-05-16 11:35:00,127.65,127.69,127.56,127.62,8720.0,97.949,97.9797,97.88,97.926,8720.0
2019-05-16 11:40:00,127.6,127.63,127.55,127.6,15456.0,97.9107,97.9337,97.8723,97.9107,15456.0
2019-05-16 11:45:00,127.58,127.63,127.48,127.5,8001.0,97.8953,97.9337,97.8186,97.8339,8001.0
2019-05-16 11:50:00,127.51,127.59,127.48,127.59,7816.0,97.8416,97.903,97.8186,97.903,7816.0
2019-05-16 11:55:00,127.61,127.63,127.55,127.57,8953.0,97.9183,97.9337,97.8723,97.8877,8953.0
2019-05-16 12:00:00,127.58,127.65,127.57,127.6,13181.0,97.8953,97.949,97.8877,97.9107,13181.0
2019-05-16 12:05:00,127.61,127.73,127.58,127.73,15814.0,97.9183,98.0104,97.8953,98.0104,15814.0
2019-05-16 12:10:00,127.74,127.75,127.68,127.73,5015.0,98.0181,98.0258,97.9721,98.0104,5015.0
2019-05-16 12:15:00,127.77,127.83,127.77,127.79,4422.0,98.0411,98.0872,98.0411,98.0565,4422.0
2019-05-16 12:20:00,127.78,127.8,127.73,127.73,4529.0,98.0488,98.0641,98.0104,98.0104,4529.0
2019-05-16 12:25:00,127.71,127.82,127.69,127.77,7191.0,97.9951,98.0795,97.9797,98.0411,7191.0
2019-05-16 12:30:00,127.75,127.89,127.73,127.85,6304.0,98.0258,98.1332,98.0104,98.1025,6304.0
2019-05-16 12:35:00,127.84,127.85,127.78,127.79,7065.0,98.0948,98.1025,98.0488,98.0565,7065.0
2019-05-16 12:40:00,127.8,127.87,127.8,127.86,4432.0,98.0641,98.1179,98.0641,98.1102,4432.0
2019-05-16 12:45:00,127.85,127.87,127.69,127.74,4620.0,98.1025,98.1179,97.9797,98.0181,4620.0
2019-05-16 12:50:00,127.7,127.76,127.68,127.72,10382.0,97.9874,98.0334,97.9721,98.0028,10382.0
2019-05-16 12:55:00,127.73,127.74,127.69,127.72,7429.0,98.0104,98.0181,97.9797,98.0028,7429.0
2019-05-16 13:00:00,127.74,127.76,127.68,127.76,12509.0,98.0181,98.0334,97.9721,98.0334,12509.0
2019-05-16 13:05:00,127.74,128.0,127.74,127.98,5305.0,98.0181,98.2176,98.0181,98.2023,5305.0
2019-05-16 13:10:00,127.96,128.07,127.95,127.95,6481.0,98.1869,98.2713,98.1792,98.1792,6481.0
2019-05-16 13:15:00,127.98,128.0,127.89,127.92,10808.0,98.2023,98.2176,98.1332,98.1562,10808.0
2019-05-16 13:20:00,127.91,127.91,127.83,127.87,9000.0,98.1485,98.1485,98.0872,98.1179,9000.0
2019-05-16 13:25:00,127.88,127.9,127.8,127.88,6560.0,98.1255,98.1409,98.0641,98.1255,6560.0
2019-05-16 13:30:00,127.84,127.9,127.79,127.86,7044.0,98.0948,98.1409,98.0565,98.1102,7044.0
2019-05-16 13:35:00,127.88,127.97,127.88,127.93,12551.0,98.1255,98.1946,98.1255,98.1639,12551.0
2019-05-16 13:40:00,127.92,127.92,127.81,127.83,6929.0,98.1562,98.1562,98.0718,98.0872,6929.0
2019-05-16 13:45:00,127.81,127.81,127.76,127.76,2200.0,98.0718,98.0718,98.0334,98.0334,2200.0
2019-05-16 13:50:00,127.76,127.84,127.76,127.76,4005.0,98.0334,98.0948,98.0334,98.0334,4005.0
2019-05-16 13:55:00,127.76,127.86,127.7,127.72,10556.0,98.0334,98.1102,97.9874,98.0028,10556.0
2019-05-16 14:00:00,127.68,127.76,127.66,127.73,3774.0,97.9721,98.0334,97.9567,98.0104,3774.0
2019-05-16 14:05:00,127.73,127.75,127.7,127.71,9119.0,98.0104,98.0258,97.9874,97.9951,9119.0
2019-05-16 14:10:00,127.66,127.7,127.6,127.67,4100.0,97.9567,97.9874,97.9107,97.9644,4100.0
2019-05-16 14:15:00,127.68,127.79,127.68,127.76,4910.0,97.9721,98.0565,97.9721,98.0334,4910.0
2019-05-16 14:20:00,127.76,127.83,127.75,127.78,7220.0,98.0334,98.0872,98.0258,98.0488,7220.0
2019-05-16 14:25:00,127.79,127.83,127.76,127.8,9315.0,98.0565,98.0872,98.0334,98.0641,9315.0
2019-05-16 14:30:00,127.8,127.85,127.78,127.82,8386.0,98.0641,98.1025,98.0488,98.0795,8386.0
2019-05-16 14:35:00,127.84,127.89,127.83,127.86,7270.0,98.0948,98.1332,98.0872,98.1102,7270.0
2019-05-16 14:40:00,127.86,127.88,127.81,127.82,11891.0,98.1102,98.1255,98.0718,98.0795,11891.0
2019-05-16 14:45:00,127.82,127.87,127.72,127.72,10671.0,98.0795,98.1179,98.0028,98.0028,10671.0
2019-05-16 14:50:00,127.7,127.77,127.68,127.68,4859.0,97.9874,98.0411,97.9721,97.9721,4859.0
2019-05-16 14:55:00,127.66,127.69,127.62,127.68,5639.0,97.9567,97.9797,97.926,97.9721,5639.0
2019-05-16 15:00:00,127.67,127.7,127.58,127.68,10465.0,97.9644,97.9874,97.8953,97.9721,10465.0
2019-05-16 15:05:00,127.69,127.7,127.49,127.59,8308.0,97.9797,97.9874,97.8263,97.903,8308.0
2019-05-16 15:10:00,127.59,127.61,127.53,127.58,14270.0,97.903,97.9183,97.857,97.8953,14270.0
2019-05-16 15:15:00,127.56,127.56,127.47,127.51,18489.0,97.88,97.88,97.8109,97.8416,18489.0
2019-05-16 15:20:00,127.52,127.63,127.48,127.63,9389.0,97.8493,97.9337,97.8186,97.9337,9389.0
2019-05-16 15:25:00,127.62,127.62,127.44,127.51,15023.0,97.926,97.926,97.7879,97.8416,15023.0
2019-05-16 15:30:00,127.5,127.55,127.48,127.5,11391.0,97.8339,97.8723,97.8186,97.8339,11391.0
2019-05-16 15:35:00,127.51,127.54,127.34,127.34,20505.0,97.8416,97.8646,97.7112,97.7112,20505.0
2019-05-16 15:40:00,127.35,127.39,127.22,127.32,17984.0,97.7188,97.7495,97.6191,97.6958,17984.0
2019-05-16 15:45:00,127.31,127.44,127.29,127.38,16961.0,97.6882,97.7879,97.6728,97.7419,16961.0
2019-05-16 15:50:00,127.39,127.47,127.32,127.41,27832.0,97.7495,97.8109,97.6958,97.7649,27832.0
2019-05-16 15:55:00,127.4,127.58,127.4,127.53,69727.0,97.7572,97.8953,97.7572,97.857,69727.0
2019-05-17 09:30:00,127.05,127.32,126.9,127.24,65601.0,97.4886,97.6958,97.3735,97.6344,65601.0
2019-05-17 09:35:00,127.45,127.48,126.97,127.3,6202.0,97.7956,97.8186,97.4273,97.6805,6202.0
2019-05-17 09:40:00,127.25,127.35,126.95,127.11,13993.0,97.6421,97.7188,97.4119,97.5347,13993.0
2019-05-17 09:45:00,127.16,127.43,127.12,127.4,8870.0,97.5731,97.7802,97.5424,97.7572,8870.0
2019-05-17 09:50:00,127.41,127.47,127.12,127.12,13495.0,97.7649,97.8109,97.5424,97.5424,13495.0
2019-05-17 09:55:00,127.13,127.22,127.12,127.13,6321.0,97.55,97.6191,97.5424,97.55,6321.0
2019-05-17 10:00:00,127.17,127.25,126.91,127.1,9448.0,97.5807,97.6421,97.3812,97.527,9448.0
2019-05-17 10:05:00,127.1,127.16,127.01,127.15,31077.0,97.527,97.5731,97.458,97.5654,31077.0
2019-05-17 10:10:00,127.15,127.28,127.03,127.04,12759.0,97.5654,97.6651,97.4733,97.481,12759.0
2019-05-17 10:15:00,127.01,127.26,127.0,127.09,25937.0,97.458,97.6498,97.4503,97.5193,25937.0
2019-05-17 10:20:00,127.1,127.31,127.1,127.3,7392.0,97.527,97.6882,97.527,97.6805,7392.0
2019-05-17 10:25:00,127.3,127.32,127.19,127.26,11953.0,97.6805,97.6958,97.5961,97.6498,11953.0
2019-05-17 10:30:00,127.25,127.31,127.22,127.3,4588.0,97.6421,97.6882,97.6191,97.6805,4588.0
2019-05-17 10:35:00,127.27,127.35,127.24,127.26,6022.0,97.6575,97.7188,97.6344,97.6498,6022.0
2019-05-17 10:40:00,127.25,127.34,127.25,127.3,4223.0,97.6421,97.7112,97.6421,97.6805,4223.0
2019-05-17 10:45:00,127.34,127.47,127.34,127.41,4273.0,97.7112,97.8109,97.7112,97.7649,4273.0
2019-05-17 10:50:00,127.43,127.6,127.4,127.57,5012.0,97.7802,97.9107,97.7572,97.8877,5012.0
2019-05-17 10:55:00,127.56,127.85,127.52,127.76,6314.0,97.88,98.1025,97.8493,98.0334,6314.0
2019-05-17 11:00:00,127.77,127.78,127.62,127.66,11023.0,98.0411,98.0488,97.926,97.9567,11023.0
2019-05-17 11:05:00,127.7,127.79,127.61,127.61,4685.0,97.9874,98.0565,97.9183,97.9183,4685.0
2019-05-17 11:10:00,127.67,127.76,127.64,127.75,2432.0,97.9644,98.0334,97.9414,98.0258,2432.0
2019-05-17 11:15:00,127.78,127.84,127.64,127.67,5346.0,98.0488,98.0948,97.9414,97.9644,5346.0
2019-05-17 11:20:00,127.68,127.75,127.64,127.69,4570.0,97.9721,98.0258,97.9414,97.9797,4570.0
2019-05-17 11:25:00,127.68,127.72,127.58,127.59,12993.0,97.9721,98.0028,97.8953,97.903,12993.0
2019-05-17 11:30:00,127.63,127.63,127.58,127.6,8407.0,97.9337,97.9337,97.8953,97.9107,8407.0
2019-05-17 11:35:00,127.55,127.55,127.47,127.47,4758.0,97.8723,97.8723,97.8109,97.8109,4758.0
2019-05-17 11:40:00,127.47,127.47,127.3,127.36,3858.0,97.8109,97.8109,97.6805,97.7265,3858.0
2019-05-17 11:45:00,127.36,127.39,127.3,127.33,2466.0,97.7265,97.7495,97.6805,97.7035,2466.0
2019-05-17 11:50:00,127.3,127.38,127.26,127.38,1647.0,97.6805,97.7419,97.6498,97.7419,1647.0
2019-05-17 11:55:00,127.37,127.4,127.26,127.36,4445.0,97.7342,97.7572,97.6498,97.7265,4445.0
2019-05-17 12:00:00,127.32,127.35,127.22,127.24,27185.0,97.6958,97.7188,97.6191,97.6344,27185.0
2019-05-17 12:05:00,127.24,127.26,127.13,127.23,9906.0,97.6344,97.6498,97.55,97.6268,9906.0
2019-05-17 12:10:00,127.25,127.31,127.19,127.23,29945.0,97.6421,97.6882,97.5961,97.6268,29945.0
2019-05-17 12:15:00,127.23,127.36,127.23,127.23,4339.0,97.6268,97.7265,97.6268,97.6268,4339.0
2019-05-17 12:20:00,127.25,127.27,127.19,127.26,5196.0,97.6421,97.6575,97.5961,97.6498,5196.0
2019-05-17 12:25:00,127.26,127.27,127.12,127.13,6862.0,97.6498,97.6575,97.5424,97.55,6862.0
2019-05-17 12:30:00,127.13,127.16,127.06,127.06,4435.0,97.55,97.5731,97.4963,97.4963,4435.0
2019-05-17 12:35:00,127.09,127.21,127.09,127.21,3499.0,97.5193,97.6114,97.5193,97.6114,3499.0
2019-05-17 12:40:00,127.21,127.26,127.16,127.16,6945.0,97.6114,97.6498,97.5731,97.5731,6945.0
2019-05-17 12:45:00,127.16,127.21,127.05,127.1,16366.0,97.5731,97.6114,97.4886,97.527,16366.0
2019-05-17 12:50:00,127.07,127.23,127.04,127.22,16975.0,97.504,97.6268,97.481,97.6191,16975.0
2019-05-17 12:55:00,127.2,127.22,127.14,127.18,3053.0,97.6037,97.6191,97.5577,97.5884,3053.0
2019-05-17 13:00:00,127.18,127.27,127.16,127.25,24568.0,97.5884,97.6575,97.5731,97.6421,24568.0
2019-05-17 13:05:00,127.27,127.29,127.22,127.27,4110.0,97.6575,97.6728,97.6191,97.6575,4110.0
2019-05-17 13:10:00,127.27,127.27,127.23,127.26,4282.0,97.6575,97.6575,97.6268,97.6498,4282.0
2019-05-17 13:15:00,127.24,127.27,127.22,127.26,7585.0,97.6344,97.6575,97.6191,97.6498,7585.0
2019-05-17 13:20:00,127.26,127.27,127.22,127.25,9038.0,97.6498,97.6575,97.6191,97.6421,9038.0
2019-05-17 13:25:00,127.24,127.28,127.21,127.23,5308.0,97.6344,97.6651,97.6114,97.6268,5308.0
2019-05-17 13:30:00,127.25,127.29,127.21,127.27,15281.0,97.6421,97.6728,97.6114,97.6575,15281.0
2019-05-17 13:35:00,127.25,127.28,127.24,127.25,12956.0,97.6421,97.6651,97.6344,97.6421,12956.0
2019-05-17 13:40:00,127.25,127.28,127.22,127.24,17627.0,97.6421,97.6651,97.6191,97.6344,17627.0
2019-05-17 13:45:00,127.25,127.27,127.22,127.26,10130.0,97.6421,97.6575,97.6191,97.6498,10130.0
2019-05-17 13:50:00,127.24,127.27,127.23,127.27,8454.0,97.6344,97.6575,97.6268,97.6575,8454.0
2019-05-17 13:55:00,127.25,127.3,127.24,127.25,18784.0,97.6421,97.6805,97.6344,97.6421,18784.0
2019-05-17 14:00:00,127.27,127.35,127.2,127.2,20029.0,97.6575,97.7188,97.6037,97.6037,20029.0
2019-05-17 14:05:00,127.23,127.31,127.22,127.25,12270.0,97.6268,97.6882,97.6191,97.6421,12270.0
2019-05-17 14:10:00,127.25,127.25,127.15,127.22,6044.0,97.6421,97.6421,97.5654,97.6191,6044.0
2019-05-17 14:15:00,127.2,127.3,127.19,127.25,11930.0,97.6037,97.6805,97.5961,97.6421,11930.0
2019-05-17 14:20:00,127.26,127.27,127.21,127.25,8566.0,97.6498,97.6575,97.6114,97.6421,8566.0
2019-05-17 14:25:00,127.24,127.27,127.21,127.26,7465.0,97.6344,97.6575,97.6114,97.6498,7465.0
2019-05-17 14:30:00,127.27,127.27,127.22,127.25,10372.0,97.6575,97.6575,97.6191,97.6421,10372.0
2019-05-17 14:35:00,127.25,127.26,127.2,127.24,5981.0,97.6421,97.6498,97.6037,97.6344,5981.0
2019-05-17 14:40:00,127.25,127.28,127.23,127.28,7670.0,97.6421,97.6651,97.6268,97.6651,7670.0
2019-05-17 14:45:00,127.28,127.28,127.24,127.25,15710.0,97.6651,97.6651,97.6344,97.6421,15710.0
2019-05-17 14:50:00,127.26,127.28,127.21,127.21,14339.0,97.6498,97.6651,97.6114,97.6114,14339.0
2019-05-17 14:55:00,127.23,127.27,127.21,127.25,14845.0,97.6268,97.6575,97.6114,97.6421,14845.0
2019-05-17 15:00:00,127.24,127.26,127.11,127.13,15704.0,97.6344,97.6498,97.5347,97.55,15704.0
2019-05-17 15:05:00,127.13,127.13,126.96,126.96,12811.0,97.55,97.55,97.4196,97.4196,12811.0
2019-05-17 15:10:00,127.01,127.18,126.92,127.15,7580.0,97.458,97.5884,97.3889,97.5654,7580.0
2019-05-17 15:15:00,127.14,127.22,127.12,127.22,11026.0,97.5577,97.6191,97.5424,97.6191,11026.0
2019-05-17 15:20:00,127.23,127.32,127.18,127.24,16969.0,97.6268,97.6958,97.5884,97.6344,16969.0
2019-05-17 15:25:00,127.26,127.28,127.21,127.26,17847.0,97.6498,97.6651,97.6114,97.6498,17847.0
2019-05-17 15:30:00,127.25,127.28,127.16,127.24,17831.0,97.6421,97.6651,97.5731,97.6344,17831.0
2019-05-17 15:35:00,127.23,127.28,127.19,127.22,18090.0,97.6268,97.6651,97.5961,97.6191,18090.0
2019-05-17 15:40:00,127.2,127.32,127.1,127.24,29315.0,97.6037,97.6958,97.527,97.6344,29315.0
2019-05-17 15:45:00,127.26,127.29,127.19,127.24,33313.0,97.6498,97.6728,97.5961,97.6344,33313.0
2019-05-17 15:50:00,127.25,127.25,127.04,127.21,63242.0,97.6421,97.6421,97.481,97.6114,63242.0
2019-05-17 15:55:00,127.2,127.3,127.2,127.24,136510.0,97.6037,97.6805,97.6037,97.6344,136510.0
2019-05-20 09:30:00,126.11,126.21,124.04,124.16,149971.0,96.7674,96.8441,95.179,95.2711,149971.0
2019-05-20 09:35:00,124.09,124.14,123.31,123.55,63433.0,95.2174,95.2557,94.6189,94.803,63433.0
2019-05-20 09:40:00,123.5,123.72,123.17,123.58,56807.0,94.7646,94.9335,94.5114,94.826,56807.0
2019-05-20 09:45:00,123.55,123.9,123.32,123.36,73958.0,94.803,95.0716,94.6265,94.6572,73958.0
2019-05-20 09:50:00,123.42,123.7,123.39,123.56,66742.0,94.7033,94.9181,94.6802,94.8107,66742.0
2019-05-20 09:55:00,123.61,124.12,123.5,124.11,66153.0,94.849,95.2404,94.7646,95.2327,66153.0
2019-05-20 10:00:00,124.07,124.11,123.31,123.46,164371.0,95.202,95.2327,94.6189,94.7339,164371.0
2019-05-20 10:05:00,123.46,124.03,123.26,123.91,97969.0,94.7339,95.1713,94.5805,95.0792,97969.0
2019-05-20 10:10:00,123.87,124.23,123.86,124.12,20551.0,95.0486,95.3248,95.0409,95.2404,20551.0
2019-05-20 10:15:00,124.16,124.6,124.06,124.48,14086.0,95.2711,95.6087,95.1943,95.5166,14086.0
2019-05-20 10:20:00,124.41,124.52,124.22,124.47,9417.0,95.4629,95.5473,95.3171,95.5089,9417.0
2019-05-20 10:25:00,124.45,124.56,124.32,124.32,10703.0,95.4936,95.578,95.3938,95.3938,10703.0
2019-05-20 10:30:00,124.36,124.36,124.03,124.03,17749.0,95.4245,95.4245,95.1713,95.1713,17749.0
2019-05-20 10:35:00,124.05,124.13,123.71,123.72,17624.0,95.1867,95.2481,94.9258,94.9335,17624.0
2019-05-20 10:40:00,123.76,123.76,123.11,123.14,30749.0,94.9641,94.9641,94.4654,94.4884,30749.0
2019-05-20 10:45:00,123.16,123.17,122.94,123.02,46275.0,94.5038,94.5114,94.3349,94.3963,46275.0
2019-05-20 10:50:00,123.02,123.21,122.91,122.93,15927.0,94.3963,94.5421,94.3119,94.3273,15927.0
2019-05-20 10:55:00,122.92,123.07,122.91,122.91,41328.0,94.3196,94.4347,94.3119,94.3119,41328.0
2019-05-20 11:00:00,122.94,122.96,122.6,122.89,34192.0,94.3349,94.3503,94.0741,94.2966,34192.0
2019-05-20 11:05:00,122.89,123.06,122.82,123.05,18959.0,94.2966,94.427,94.2429,94.4193,18959.0
2019-05-20 11:10:00,123.05,123.21,122.85,122.9,16885.0,94.4193,94.5421,94.2659,94.3042,16885.0
2019-05-20 11:15:00,122.91,122.92,122.79,122.8,18424.0,94.3119,94.3196,94.2198,94.2275,18424.0
2019-05-20 11:20:00,122.81,123.18,122.81,123.12,63370.0,94.2352,94.5191,94.2352,94.4731,63370.0
2019-05-20 11:25:00,123.15,123.3,123.14,123.24,5553.0,94.4961,94.6112,94.4884,94.5651,5553.0
2019-05-20 11:30:00,123.24,123.45,123.21,123.38,10181.0,94.5651,94.7263,94.5421,94.6726,10181.0
2019-05-20 11:35:00,123.34,123.37,123.16,123.16,7403.0,94.6419,94.6649,94.5038,94.5038,7403.0
2019-05-20 11:40:00,123.14,123.36,123.13,123.3,12412.0,94.4884,94.6572,94.4807,94.6112,12412.0
2019-05-20 11:45:00,123.35,123.43,123.29,123.37,14514.0,94.6495,94.7109,94.6035,94.6649,14514.0
2019-05-20 11:50:00,123.38,123.4,123.12,123.16,16613.0,94.6726,94.6879,94.4731,94.5038,16613.0
2019-05-20 11:55:00,123.16,123.19,122.82,122.84,12859.0,94.5038,94.5268,94.2429,94.2582,12859.0
2019-05-20 12:00:00,122.82,122.85,122.62,122.71,17705.0,94.2429,94.2659,94.0894,94.1585,17705.0
2019-05-20 12:05:00,122.7,122.84,122.68,122.82,9810.0,94.1508,94.2582,94.1354,94.2429,9810.0
2019-05-20 12:10:00,122.82,123.09,122.82,123.08,16231.0,94.2429,94.45,94.2429,94.4424,16231.0
2019-05-20 12:15:00,123.08,123.28,123.06,123.28,6410.0,94.4424,94.5958,94.427,94.5958,6410.0
2019-05-20 12:20:00,123.33,123.49,123.31,123.37,9068.0,94.6342,94.757,94.6189,94.6649,9068.0
2019-05-20 12:25:00,123.37,123.56,123.31,123.32,12734.0,94.6649,94.8107,94.6189,94.6265,12734.0
2019-05-20 12:30:00,123.34,123.39,123.26,123.39,6463.0,94.6419,94.6802,94.5805,94.6802,6463.0
2019-05-20 12:35:00,123.39,123.5,123.38,123.46,7660.0,94.6802,94.7646,94.6726,94.7339,7660.0
2019-05-20 12:40:00,123.44,123.48,123.34,123.37,18500.0,94.7186,94.7493,94.6419,94.6649,18500.0
2019-05-20 12:45:00,123.38,123.45,123.33,123.37,6963.0,94.6726,94.7263,94.6342,94.6649,6963.0
2019-05-20 12:50:00,123.39,123.39,123.21,123.21,6552.0,94.6802,94.6802,94.5421,94.5421,6552.0
2019-05-20 12:55:00,123.19,123.21,123.1,123.13,5821.0,94.5268,94.5421,94.4577,94.4807,5821.0
2019-05-20 13:00:00,123.17,123.29,123.15,123.25,7807.0,94.5114,94.6035,94.4961,94.5728,7807.0
2019-05-20 13:05:00,123.24,123.32,123.24,123.3,3044.0,94.5651,94.6265,94.5651,94.6112,3044.0
2019-05-20 13:10:00,123.3,123.35,123.22,123.35,12014.0,94.6112,94.6495,94.5498,94.6495,12014.0
2019-05-20 13:15:00,123.37,123.4,123.23,123.27,8567.0,94.6649,94.6879,94.5575,94.5882,8567.0
2019-05-20 13:20:00,123.29,123.36,123.23,123.28,5804.0,94.6035,94.6572,94.5575,94.5958,5804.0
2019-05-20 13:25:00,123.3,123.37,123.22,123.36,6233.0,94.6112,94.6649,94.5498,94.6572,6233.0
2019-05-20 13:30:00,123.32,123.37,123.29,123.29,5792.0,94.6265,94.6649,94.6035,94.6035,5792.0
2019-05-20 13:35:00,123.3,123.42,123.28,123.38,7138.0,94.6112,94.7033,94.5958,94.6726,7138.0
2019-05-20 13:40:00,123.43,123.45,123.26,123.33,10277.0,94.7109,94.7263,94.5805,94.6342,10277.0
2019-05-20 13:45:00,123.31,123.4,123.29,123.31,5992.0,94.6189,94.6879,94.6035,94.6189,5992.0
2019-05-20 13:50:00,123.31,123.4,123.27,123.27,6560.0,94.6189,94.6879,94.5882,94.5882,6560.0
2019-05-20 13:55:00,123.32,123.33,123.23,123.29,16744.0,94.6265,94.6342,94.5575,94.6035,16744.0
2019-05-20 14:00:00,123.33,123.33,123.17,123.21,6461.0,94.6342,94.6342,94.5114,94.5421,6461.0
2019-05-20 14:05:00,123.19,123.19,123.07,123.08,10026.0,94.5268,94.5268,94.4347,94.4424,10026.0
2019-05-20 14:10:00,123.05,123.07,123.0,123.0,14135.0,94.4193,94.4347,94.381,94.381,14135.0
2019-05-20 14:15:00,122.99,123.02,122.93,122.94,13098.0,94.3733,94.3963,94.3273,94.3349,13098.0
2019-05-20 14:20:00,122.93,123.05,122.93,123.05,15656.0,94.3273,94.4193,94.3273,94.4193,15656.0
2019-05-20 14:25:00,123.05,123.12,123.03,123.04,10410.0,94.4193,94.4731,94.404,94.4117,10410.0
2019-05-20 14:30:00,123.06,124.34,123.05,124.28,398446.0,94.427,95.4092,94.4193,95.3632,398446.0
2019-05-20 14:35:00,124.28,124.64,123.62,123.69,153651.0,95.3632,95.6394,94.8567,94.9104,153651.0
2019-05-20 14:40:00,123.7,124.0,123.54,123.56,47504.0,94.9181,95.1483,94.7953,94.8107,47504.0
2019-05-20 14:45:00,123.54,123.69,123.44,123.44,24067.0,94.7953,94.9104,94.7186,94.7186,24067.0
2019-05-20 14:50:00,123.45,123.76,123.44,123.65,27846.0,94.7263,94.9641,94.7186,94.8797,27846.0
2019-05-20 14:55:00,123.64,123.71,123.49,123.6,13158.0,94.8721,94.9258,94.757,94.8414,13158.0
2019-05-20 15:00:00,123.6,123.6,123.29,123.3,12881.0,94.8414,94.8414,94.6035,94.6112,12881.0
2019-05-20 15:05:00,123.33,123.52,123.32,123.37,16442.0,94.6342,94.78,94.6265,94.6649,16442.0
2019-05-20 15:10:00,123.34,123.4,123.27,123.36,9003.0,94.6419,94.6879,94.5882,94.6572,9003.0
2019-05-20 15:15:00,123.33,123.33,123.18,123.25,8863.0,94.6342,94.6342,94.5191,94.5728,8863.0
2019-05-20 15:20:00,123.22,123.22,123.0,123.02,12183.0,94.5498,94.5498,94.381,94.3963,12183.0
2019-05-20 15:25:00,123.0,123.25,122.93,123.25,19663.0,94.381,94.5728,94.3273,94.5728,19663.0
2019-05-20 15:30:00,123.24,123.33,123.18,123.29,15177.0,94.5651,94.6342,94.5191,94.6035,15177.0
2019-05-20 15:35:00,123.32,123.68,123.31,123.59,19437.0,94.6265,94.9028,94.6189,94.8337,19437.0
2019-05-20 15:40:00,123.59,123.6,123.32,123.37,31531.0,94.8337,94.8414,94.6265,94.6649,31531.0
2019-05-20 15:45:00,123.37,123.49,123.33,123.33,26999.0,94.6649,94.757,94.6342,94.6342,26999.0
2019-05-20 15:50:00,123.34,123.6,123.32,123.53,177345.0,94.6419,94.8414,94.6265,94.7877,177345.0
2019-05-20 15:55:00,123.55,123.71,123.45,123.45,178420.0,94.803,94.9258,94.7263,94.7263,178420.0
2019-05-21 09:30:00,124.05,124.11,122.94,124.11,27810.0,95.1867,95.2327,94.3349,95.2327,27810.0
2019-05-21 09:35:00,124.05,124.53,124.05,124.49,6890.0,95.1867,95.555,95.1867,95.5243,6890.0
2019-05-21 09:40:00,124.46,124.6,124.19,124.32,7305.0,95.5013,95.6087,95.2941,95.3938,7305.0
2019-05-21 09:45:00,124.33,124.49,124.23,124.4,30468.0,95.4015,95.5243,95.3248,95.4552,30468.0
2019-05-21 09:50:00,124.41,124.67,124.32,124.58,20580.0,95.4629,95.6624,95.3938,95.5934,20580.0
2019-05-21 09:55:00,124.58,124.78,124.58,124.63,15618.0,95.5934,95.7468,95.5934,95.6317,15618.0
2019-05-21 10:00:00,124.74,124.87,124.63,124.67,8913.0,95.7161,95.8159,95.6317,95.6624,8913.0
2019-05-21 10:05:00,124.71,124.75,124.58,124.61,9821.0,95.6931,95.7238,95.5934,95.6164,9821.0
2019-05-21 10:10:00,124.6,124.7,124.43,124.53,11426.0,95.6087,95.6854,95.4783,95.555,11426.0
2019-05-21 10:15:00,124.52,124.53,124.37,124.52,6108.0,95.5473,95.555,95.4322,95.5473,6108.0
2019-05-21 10:20:00,124.46,124.61,124.46,124.58,16326.0,95.5013,95.6164,95.5013,95.5934,16326.0
2019-05-21 10:25:00,124.59,124.63,124.52,124.58,11050.0,95.601,95.6317,95.5473,95.5934,11050.0
2019-05-21 10:30:00,124.62,124.88,124.58,124.88,50156.0,95.624,95.8236,95.5934,95.8236,50156.0
2019-05-21 10:35:00,124.92,124.96,124.81,124.88,12615.0,95.8542,95.8849,95.7698,95.8236,12615.0
2019-05-21 10:40:00,124.87,125.23,124.86,125.23,41182.0,95.8159,96.0921,95.8082,96.0921,41182.0
2019-05-21 10:45:00,125.25,125.26,125.05,125.06,18797.0,96.1075,96.1151,95.954,95.9617,18797.0
2019-05-21 10:50:00,125.09,125.12,124.91,124.91,9222.0,95.9847,96.0077,95.8466,95.8466,9222.0
2019-05-21 10:55:00,124.93,125.01,124.87,124.88,9978.0,95.8619,95.9233,95.8159,95.8236,9978.0
2019-05-21 11:00:00,124.9,124.93,124.69,124.69,9292.0,95.8389,95.8619,95.6778,95.6778,9292.0
2019-05-21 11:05:00,124.71,124.71,124.61,124.69,7342.0,95.6931,95.6931,95.6164,95.6778,7342.0
2019-05-21 11:10:00,124.73,124.91,124.73,124.91,10306.0,95.7085,95.8466,95.7085,95.8466,10306.0
2019-05-21 11:15:00,124.93,124.95,124.83,124.91,11347.0,95.8619,95.8773,95.7852,95.8466,11347.0
2019-05-21 11:20:00,124.91,124.94,124.8,124.87,13535.0,95.8466,95.8696,95.7622,95.8159,13535.0
2019-05-21 11:25:00,124.9,124.91,124.84,124.9,11227.0,95.8389,95.8466,95.7929,95.8389,11227.0
2019-05-21 11:30:00,124.9,124.96,124.84,124.95,8681.0,95.8389,95.8849,95.7929,95.8773,8681.0
2019-05-21 11:35:00,124.95,125.02,124.95,124.99,9434.0,95.8773,95.931,95.8773,95.908,9434.0
2019-05-21 11:40:00,124.96,125.02,124.91,125.02,5510.0,95.8849,95.931,95.8466,95.931,5510.0
2019-05-21 11:45:00,125.0,125.01,124.93,124.95,6025.0,95.9156,95.9233,95.8619,95.8773,6025.0
2019-05-21 11:50:00,124.97,125.01,124.87,124.92,6236.0,95.8926,95.9233,95.8159,95.8542,6236.0
2019-05-21 11:55:00,124.92,125.1,124.89,125.09,5315.0,95.8542,95.9924,95.8312,95.9847,5315.0
2019-05-21 12:00:00,125.08,125.13,125.02,125.08,5485.0,95.977,96.0154,95.931,95.977,5485.0
2019-05-21 12:05:00,125.08,125.17,125.08,125.15,6382.0,95.977,96.0461,95.977,96.0307,6382.0
2019-05-21 12:10:00,125.15,125.16,125.11,125.13,2881.0,96.0307,96.0384,96.0,96.0154,2881.0
2019-05-21 12:15:00,125.15,125.16,125.11,125.11,3747.0,96.0307,96.0384,96.0,96.0,3747.0
2019-05-21 12:20:00,125.13,125.21,125.13,125.14,4718.0,96.0154,96.0768,96.0154,96.0231,4718.0
2019-05-21 12:25:00,125.12,125.12,124.95,125.04,5892.0,96.0077,96.0077,95.8773,95.9463,5892.0
2019-05-21 12:30:00,125.05,125.08,124.94,125.01,17138.0,95.954,95.977,95.8696,95.9233,17138.0
2019-05-21 12:35:00,125.03,125.03,124.95,124.98,4813.0,95.9386,95.9386,95.8773,95.9003,4813.0
2019-05-21 12:40:00,124.96,125.05,124.96,125.04,3112.0,95.8849,95.954,95.8849,95.9463,3112.0
2019-05-21 12:45:00,125.06,125.11,124.98,125.11,3500.0,95.9617,96.0,95.9003,96.0,3500.0
2019-05-21 12:50:00,125.14,125.14,125.04,125.08,2698.0,96.0231,96.0231,95.9463,95.977,2698.0
2019-05-21 12:55:00,125.05,125.15,125.05,125.15,4307.0,95.954,96.0307,95.954,96.0307,4307.0
2019-05-21 13:00:00,125.16,125.16,125.05,125.09,5411.0,96.0384,96.0384,95.954,95.9847,5411.0
2019-05-21 13:05:00,125.1,125.14,125.03,125.04,25808.0,95.9924,96.0231,95.9386,95.9463,25808.0
2019-05-21 13:10:00,125.04,125.16,125.02,125.15,4378.0,95.9463,96.0384,95.931,96.0307,4378.0
2019-05-21 13:15:00,125.13,125.14,125.09,125.12,6704.0,96.0154,96.0231,95.9847,96.0077,6704.0
2019-05-21 13:20:00,125.13,125.21,125.12,125.18,6672.0,96.0154,96.0768,96.0077,96.0537,6672.0
2019-05-21 13:25:00,125.17,125.18,125.11,125.16,7106.0,96.0461,96.0537,96.0,96.0384,7106.0
2019-05-21 13:30:00,125.13,125.16,125.08,125.11,3326.0,96.0154,96.0384,95.977,96.0,3326.0
2019-05-21 13:35:00,125.09,125.12,125.07,125.09,8223.0,95.9847,96.0077,95.9693,95.9847,8223.0
2019-05-21 13:40:00,125.09,125.2,125.08,125.16,4753.0,95.9847,96.0691,95.977,96.0384,4753.0
2019-05-21 13:45:00,125.19,125.2,125.13,125.16,11209.0,96.0614,96.0691,96.0154,96.0384,11209.0
2019-05-21 13:50:00,125.17,125.23,125.16,125.19,8708.0,96.0461,96.0921,96.0384,96.0614,8708.0
2019-05-21 13:55:00,125.19,125.23,125.18,125.2,6672.0,96.0614,96.0921,96.0537,96.0691,6672.0
2019-05-21 14:00:00,125.2,125.22,125.18,125.22,5773.0,96.0691,96.0844,96.0537,96.0844,5773.0
2019-05-21 14:05:00,125.19,125.26,125.13,125.17,29869.0,96.0614,96.1151,96.0154,96.0461,29869.0
2019-05-21 14:10:00,125.16,125.28,125.13,125.27,9829.0,96.0384,96.1305,96.0154,96.1228,9829.0
2019-05-21 14:15:00,125.26,125.26,125.2,125.24,4947.0,96.1151,96.1151,96.0691,96.0998,4947.0
2019-05-21 14:20:00,125.22,125.26,125.17,125.21,6795.0,96.0844,96.1151,96.0461,96.0768,6795.0
2019-05-21 14:25:00,125.2,125.26,125.19,125.22,5371.0,96.0691,96.1151,96.0614,96.0844,5371.0
2019-05-21 14:30:00,125.19,125.2,125.13,125.15,4714.0,96.0614,96.0691,96.0154,96.0307,4714.0
2019-05-21 14:35:00,125.16,125.2,125.08,125.2,6659.0,96.0384,96.0691,95.977,96.0691,6659.0
2019-05-21 14:40:00,125.2,125.3,125.19,125.23,9731.0,96.0691,96.1458,96.0614,96.0921,9731.0
2019-05-21 14:45:00,125.22,125.23,125.17,125.18,4915.0,96.0844,96.0921,96.0461,96.0537,4915.0
2019-05-21 14:50:00,125.18,125.24,125.17,125.23,8012.0,96.0537,96.0998,96.0461,96.0921,8012.0
2019-05-21 14:55:00,125.25,125.25,125.18,125.2,7412.0,96.1075,96.1075,96.0537,96.0691,7412.0
2019-05-21 15:00:00,125.2,125.2,125.1,125.1,7019.0,96.0691,96.0691,95.9924,95.9924,7019.0
2019-05-21 15:05:00,125.12,125.21,125.07,125.07,6719.0,96.0077,96.0768,95.9693,95.9693,6719.0
2019-05-21 15:10:00,125.08,125.09,125.05,125.08,6292.0,95.977,95.9847,95.954,95.977,6292.0
2019-05-21 15:15:00,125.06,125.18,125.06,125.16,5541.0,95.9617,96.0537,95.9617,96.0384,5541.0
2019-05-21 15:20:00,125.19,125.23,125.13,125.15,11427.0,96.0614,96.0921,96.0154,96.0307,11427.0
2019-05-21 15:25:00,125.16,125.22,125.14,125.18,14423.0,96.0384,96.0844,96.0231,96.0537,14423.0
2019-05-21 15:30:00,125.19,125.21,125.15,125.17,47901.0,96.0614,96.0768,96.0307,96.0461,47901.0
2019-05-21 15:35:00,125.18,125.24,125.16,125.2,50337.0,96.0537,96.0998,96.0384,96.0691,50337.0
2019-05-21 15:40:00,125.23,125.23,125.17,125.22,15076.0,96.0921,96.0921,96.0461,96.0844,15076.0
2019-05-21 15:45:00,125.19,125.25,125.15,125.16,23014.0,96.0614,96.1075,96.0307,96.0384,23014.0
2019-05-21 15:50:00,125.18,125.24,125.1,125.17,40323.0,96.0537,96.0998,95.9924,96.0461,40323.0
2019-05-21 15:55:00,125.16,125.2,124.98,125.06,70163.0,96.0384,96.0691,95.9003,95.9617,70163.0
2019-05-22 09:30:00,125.26,125.94,125.26,125.6,19629.0,96.1151,96.6369,96.1151,96.376,19629.0
2019-05-22 09:35:00,125.68,125.94,125.52,125.84,14980.0,96.4374,96.6369,96.3146,96.5602,14980.0
2019-05-22 09:40:00,125.84,125.98,125.71,125.73,8312.0,96.5602,96.6676,96.4604,96.4758,8312.0
2019-05-22 09:45:00,125.72,125.88,125.63,125.71,6580.0,96.4681,96.5909,96.399,96.4604,6580.0
2019-05-22 09:50:00,125.72,125.74,125.65,125.67,6647.0,96.4681,96.4835,96.4144,96.4297,6647.0
2019-05-22 09:55:00,125.71,125.75,125.6,125.75,3822.0,96.4604,96.4911,96.376,96.4911,3822.0
2019-05-22 10:00:00,125.74,125.85,125.68,125.76,8424.0,96.4835,96.5679,96.4374,96.4988,8424.0
2019-05-22 10:05:00,125.78,125.83,125.71,125.72,4809.0,96.5141,96.5525,96.4604,96.4681,4809.0
2019-05-22 10:10:00,125.72,125.95,125.72,125.95,8185.0,96.4681,96.6446,96.4681,96.6446,8185.0
2019-05-22 10:15:00,125.91,126.17,125.82,125.82,18560.0,96.6139,96.8134,96.5448,96.5448,18560.0
2019-05-22 10:20:00,125.87,125.94,125.83,125.85,5639.0,96.5832,96.6369,96.5525,96.5679,5639.0
2019-05-22 10:25:00,125.88,125.92,125.84,125.88,2103.0,96.5909,96.6216,96.5602,96.5909,2103.0
2019-05-22 10:30:00,125.87,126.02,125.87,125.97,3729.0,96.5832,96.6983,96.5832,96.6599,3729.0
2019-05-22 10:35:00,126.02,126.02,125.8,125.83,8171.0,96.6983,96.6983,96.5295,96.5525,8171.0
2019-05-22 10:40:00,125.82,125.89,125.8,125.85,3210.0,96.5448,96.5985,96.5295,96.5679,3210.0
2019-05-22 10:45:00,125.93,125.95,125.88,125.93,7148.0,96.6292,96.6446,96.5909,96.6292,7148.0
2019-05-22 10:50:00,125.95,125.96,125.81,125.87,11629.0,96.6446,96.6523,96.5372,96.5832,11629.0
2019-05-22 10:55:00,125.84,125.93,125.84,125.92,6744.0,96.5602,96.6292,96.5602,96.6216,6744.0
2019-05-22 11:00:00,125.92,125.95,125.87,125.95,2432.0,96.6216,96.6446,96.5832,96.6446,2432.0
2019-05-22 11:05:00,125.96,126.07,125.95,125.98,8174.0,96.6523,96.7367,96.6446,96.6676,8174.0
2019-05-22 11:10:00,125.98,126.05,125.96,125.97,5887.0,96.6676,96.7213,96.6523,96.6599,5887.0
2019-05-22 11:15:00,125.96,126.06,125.96,126.04,7834.0,96.6523,96.729,96.6523,96.7136,7834.0
2019-05-22 11:20:00,126.06,126.24,126.05,126.22,20063.0,96.729,96.8671,96.7213,96.8518,20063.0
2019-05-22 11:25:00,126.25,126.45,126.22,126.45,4166.0,96.8748,97.0283,96.8518,97.0283,4166.0
2019-05-22 11:30:00,126.45,126.46,126.34,126.34,6157.0,97.0283,97.0359,96.9438,96.9438,6157.0
2019-05-22 11:35:00,126.36,126.58,126.36,126.54,21047.0,96.9592,97.128,96.9592,97.0973,21047.0
2019-05-22 11:40:00,126.54,126.67,126.52,126.59,9824.0,97.0973,97.1971,97.082,97.1357,9824.0
2019-05-22 11:45:00,126.61,126.64,126.49,126.49,2911.0,97.151,97.174,97.0589,97.0589,2911.0
2019-05-22 11:50:00,126.46,126.54,126.29,126.29,4160.0,97.0359,97.0973,96.9055,96.9055,4160.0
2019-05-22 11:55:00,126.32,126.38,126.27,126.34,5989.0,96.9285,96.9745,96.8901,96.9438,5989.0
2019-05-22 12:00:00,126.32,126.32,126.19,126.29,6516.0,96.9285,96.9285,96.8287,96.9055,6516.0
2019-05-22 12:05:00,126.28,126.29,126.22,126.29,2405.0,96.8978,96.9055,96.8518,96.9055,2405.0
2019-05-22 12:10:00,126.27,126.3,126.18,126.23,6148.0,96.8901,96.9132,96.8211,96.8594,6148.0
2019-05-22 12:15:00,126.25,126.31,126.23,126.27,2826.0,96.8748,96.9208,96.8594,96.8901,2826.0
2019-05-22 12:20:00,126.27,126.29,126.19,126.2,6401.0,96.8901,96.9055,96.8287,96.8364,6401.0
2019-05-22 12:25:00,126.23,126.23,126.17,126.22,1738.0,96.8594,96.8594,96.8134,96.8518,1738.0
2019-05-22 12:30:00,126.22,126.22,126.13,126.13,4010.0,96.8518,96.8518,96.7827,96.7827,4010.0
2019-05-22 12:35:00,126.18,126.22,126.14,126.15,16193.0,96.8211,96.8518,96.7904,96.7981,16193.0
2019-05-22 12:40:00,126.15,126.17,126.11,126.16,4640.0,96.7981,96.8134,96.7674,96.8057,4640.0
2019-05-22 12:45:00,126.16,126.17,126.11,126.12,3511.0,96.8057,96.8134,96.7674,96.775,3511.0
2019-05-22 12:50:00,126.1,126.1,125.95,125.95,4122.0,96.7597,96.7597,96.6446,96.6446,4122.0
2019-05-22 12:55:00,125.93,126.05,125.93,126.05,4320.0,96.6292,96.7213,96.6292,96.7213,4320.0
2019-05-22 13:00:00,125.99,126.02,125.97,126.0,1982.0,96.6753,96.6983,96.6599,96.683,1982.0
2019-05-22 13:05:00,126.0,126.02,125.92,125.98,8045.0,96.683,96.6983,96.6216,96.6676,8045.0
2019-05-22 13:10:00,125.95,125.99,125.94,125.97,2707.0,96.6446,96.6753,96.6369,96.6599,2707.0
2019-05-22 13:15:00,125.98,126.01,125.94,125.94,9951.0,96.6676,96.6906,96.6369,96.6369,9951.0
2019-05-22 13:20:00,125.98,126.01,125.88,125.93,7260.0,96.6676,96.6906,96.5909,96.6292,7260.0
2019-05-22 13:25:00,125.94,126.09,125.94,126.09,5326.0,96.6369,96.752,96.6369,96.752,5326.0
2019-05-22 13:30:00,126.09,126.21,126.09,126.19,3075.0,96.752,96.8441,96.752,96.8287,3075.0
2019-05-22 13:35:00,126.17,126.21,126.17,126.19,4764.0,96.8134,96.8441,96.8134,96.8287,4764.0
2019-05-22 13:40:00,126.21,126.26,126.2,126.24,3619.0,96.8441,96.8825,96.8364,96.8671,3619.0
2019-05-22 13:45:00,126.2,126.41,126.16,126.41,9565.0,96.8364,96.9976,96.8057,96.9976,9565.0
2019-05-22 13:50:00,126.37,126.48,126.36,126.47,6499.0,96.9669,97.0513,96.9592,97.0436,6499.0
2019-05-22 13:55:00,126.48,126.51,126.42,126.42,8550.0,97.0513,97.0743,97.0052,97.0052,8550.0
2019-05-22 14:00:00,126.44,126.49,126.36,126.36,6481.0,97.0206,97.0589,96.9592,96.9592,6481.0
2019-05-22 14:05:00,126.36,126.43,126.36,126.4,2300.0,96.9592,97.0129,96.9592,96.9899,2300.0
2019-05-22 14:10:00,126.44,126.58,126.43,126.48,6322.0,97.0206,97.128,97.0129,97.0513,6322.0
2019-05-22 14:15:00,126.47,126.54,126.44,126.53,3843.0,97.0436,97.0973,97.0206,97.0896,3843.0
2019-05-22 14:20:00,126.53,126.58,126.49,126.5,4355.0,97.0896,97.128,97.0589,97.0666,4355.0
2019-05-22 14:25:00,126.49,126.55,126.47,126.55,5927.0,97.0589,97.105,97.0436,97.105,5927.0
2019-05-22 14:30:00,126.53,126.68,126.53,126.68,3748.0,97.0896,97.2047,97.0896,97.2047,3748.0
2019-05-22 14:35:00,126.68,126.68,126.59,126.68,6671.0,97.2047,97.2047,97.1357,97.2047,6671.0
2019-05-22 14:40:00,126.71,126.76,126.68,126.69,3613.0,97.2278,97.2661,97.2047,97.2124,3613.0
2019-05-22 14:45:00,126.68,126.73,126.58,126.59,4053.0,97.2047,97.2431,97.128,97.1357,4053.0
2019-05-22 14:50:00,126.57,126.58,126.48,126.5,3453.0,97.1203,97.128,97.0513,97.0666,3453.0
2019-05-22 14:55:00,126.5,126.56,126.44,126.45,6883.0,97.0666,97.1127,97.0206,97.0283,6883.0
2019-05-22 15:00:00,126.45,126.54,126.4,126.5,8960.0,97.0283,97.0973,96.9899,97.0666,8960.0
2019-05-22 15:05:00,126.48,126.55,126.38,126.4,13481.0,97.0513,97.105,96.9745,96.9899,13481.0
2019-05-22 15:10:00,126.41,126.48,126.38,126.43,10649.0,96.9976,97.0513,96.9745,97.0129,10649.0
2019-05-22 15:15:00,126.43,126.57,126.42,126.57,10248.0,97.0129,97.1203,97.0052,97.1203,10248.0
2019-05-22 15:20:00,126.53,126.64,126.52,126.64,4560.0,97.0896,97.174,97.082,97.174,4560.0
2019-05-22 15:25:00,126.65,126.66,126.58,126.59,6707.0,97.1817,97.1894,97.128,97.1357,6707.0
2019-05-22 15:30:00,126.57,126.57,126.48,126.54,6760.0,97.1203,97.1203,97.0513,97.0973,6760.0
2019-05-22 15:35:00,126.57,126.58,126.45,126.53,8273.0,97.1203,97.128,97.0283,97.0896,8273.0
2019-05-22 15:40:00,126.53,126.55,126.42,126.42,8827.0,97.0896,97.105,97.0052,97.0052,8827.0
2019-05-22 15:45:00,126.42,126.56,126.42,126.45,19800.0,97.0052,97.1127,97.0052,97.0283,19800.0
2019-05-22 15:50:00,126.46,126.59,126.46,126.59,18651.0,97.0359,97.1357,97.0359,97.1357,18651.0
2019-05-22 15:55:00,126.54,126.66,126.53,126.61,63759.0,97.0973,97.1894,97.0896,97.151,63759.0
2019-05-23 09:30:00,126.45,126.54,126.02,126.24,29039.0,97.0283,97.0973,96.6983,96.8671,29039.0
2019-05-23 09:35:00,126.29,126.41,126.07,126.32,29660.0,96.9055,96.9976,96.7367,96.9285,29660.0
2019-05-23 09:40:00,126.46,126.6,126.22,126.35,16575.0,97.0359,97.1434,96.8518,96.9515,16575.0
2019-05-23 09:45:00,126.35,126.61,126.24,126.43,15669.0,96.9515,97.151,96.8671,97.0129,15669.0
2019-05-23 09:50:00,126.38,126.58,126.33,126.57,4432.0,96.9745,97.128,96.9362,97.1203,4432.0
2019-05-23 09:55:00,126.55,126.9,126.47,126.79,3526.0,97.105,97.3735,97.0436,97.2891,3526.0
2019-05-23 10:00:00,126.84,127.02,126.8,126.94,6372.0,97.3275,97.4656,97.2968,97.4042,6372.0
2019-05-23 10:05:00,126.86,126.86,126.61,126.76,13765.0,97.3429,97.3429,97.151,97.2661,13765.0
2019-05-23 10:10:00,126.67,126.95,126.66,126.76,18186.0,97.1971,97.4119,97.1894,97.2661,18186.0
2019-05-23 10:15:00,126.82,126.96,126.78,126.93,4767.0,97.3122,97.4196,97.2815,97.3966,4767.0
2019-05-23 10:20:00,126.9,127.09,126.9,127.09,3280.0,97.3735,97.5193,97.3735,97.5193,3280.0
2019-05-23 10:25:00,127.05,127.05,126.85,126.85,29708.0,97.4886,97.4886,97.3352,97.3352,29708.0
2019-05-23 10:30:00,126.85,126.9,126.72,126.84,5476.0,97.3352,97.3735,97.2354,97.3275,5476.0
2019-05-23 10:35:00,126.89,126.89,126.55,126.62,8362.0,97.3659,97.3659,97.105,97.1587,8362.0
2019-05-23 10:40:00,126.62,126.7,126.6,126.62,14119.0,97.1587,97.2201,97.1434,97.1587,14119.0
2019-05-23 10:45:00,126.65,126.81,126.64,126.66,15804.0,97.1817,97.3045,97.174,97.1894,15804.0
2019-05-23 10:50:00,126.68,126.72,126.6,126.6,9140.0,97.2047,97.2354,97.1434,97.1434,9140.0
2019-05-23 10:55:00,126.6,126.8,126.6,126.8,7235.0,97.1434,97.2968,97.1434,97.2968,7235.0
2019-05-23 11:00:00,126.74,126.91,126.72,126.82,8469.0,97.2508,97.3812,97.2354,97.3122,8469.0
2019-05-23 11:05:00,126.83,126.86,126.74,126.76,7150.0,97.3198,97.3429,97.2508,97.2661,7150.0
2019-05-23 11:10:00,126.77,126.8,126.66,126.66,24724.0,97.2738,97.2968,97.1894,97.1894,24724.0
2019-05-23 11:15:00,126.64,126.75,126.56,126.7,9460.0,97.174,97.2584,97.1127,97.2201,9460.0
2019-05-23 11:20:00,126.8,126.84,126.56,126.73,15067.0,97.2968,97.3275,97.1127,97.2431,15067.0
2019-05-23 11:25:00,126.73,126.76,126.69,126.72,5188.0,97.2431,97.2661,97.2124,97.2354,5188.0
2019-05-23 11:30:00,126.7,126.74,126.63,126.66,3572.0,97.2201,97.2508,97.1664,97.1894,3572.0
2019-05-23 11:35:00,126.68,126.75,126.59,126.73,12021.0,97.2047,97.2584,97.1357,97.2431,12021.0
2019-05-23 11:40:00,126.71,126.87,126.68,126.83,10087.0,97.2278,97.3505,97.2047,97.3198,10087.0
2019-05-23 11:45:00,126.83,126.87,126.75,126.82,4184.0,97.3198,97.3505,97.2584,97.3122,4184.0
2019-05-23 11:50:00,126.79,126.93,126.79,126.82,10036.0,97.2891,97.3966,97.2891,97.3122,10036.0
2019-05-23 11:55:00,126.83,126.83,126.68,126.7,16977.0,97.3198,97.3198,97.2047,97.2201,16977.0
2019-05-23 12:00:00,126.75,126.87,126.69,126.84,13668.0,97.2584,97.3505,97.2124,97.3275,13668.0
2019-05-23 12:05:00,126.9,127.02,126.86,126.96,9229.0,97.3735,97.4656,97.3429,97.4196,9229.0
2019-05-23 12:10:00,126.95,127.01,126.89,126.92,3622.0,97.4119,97.458,97.3659,97.3889,3622.0
2019-05-23 12:15:00,126.95,126.99,126.93,126.95,3657.0,97.4119,97.4426,97.3966,97.4119,3657.0
2019-05-23 12:20:00,126.94,127.04,126.88,127.04,3936.0,97.4042,97.481,97.3582,97.481,3936.0
2019-05-23 12:25:00,127.04,127.18,127.04,127.17,10195.0,97.481,97.5884,97.481,97.5807,10195.0
2019-05-23 12:30:00,127.18,127.3,127.16,127.24,13158.0,97.5884,97.6805,97.5731,97.6344,13158.0
2019-05-23 12:35:00,127.27,127.29,127.11,127.13,11198.0,97.6575,97.6728,97.5347,97.55,11198.0
2019-05-23 12:40:00,127.13,127.21,127.11,127.16,10458.0,97.55,97.6114,97.5347,97.5731,10458.0
2019-05-23 12:45:00,127.19,127.19,126.97,126.98,8438.0,97.5961,97.5961,97.4273,97.4349,8438.0
2019-05-23 12:50:00,126.97,126.99,126.9,126.95,7941.0,97.4273,97.4426,97.3735,97.4119,7941.0
2019-05-23 12:55:00,126.95,126.97,126.85,126.91,7231.0,97.4119,97.4273,97.3352,97.3812,7231.0
2019-05-23 13:00:00,126.88,126.88,126.79,126.83,8359.0,97.3582,97.3582,97.2891,97.3198,8359.0
2019-05-23 13:05:00,126.88,126.99,126.87,126.93,9175.0,97.3582,97.4426,97.3505,97.3966,9175.0
2019-05-23 13:10:00,126.93,126.98,126.86,126.87,8238.0,97.3966,97.4349,97.3429,97.3505,8238.0
2019-05-23 13:15:00,126.89,126.93,126.85,126.92,6191.0,97.3659,97.3966,97.3352,97.3889,6191.0
2019-05-23 13:20:00,126.94,126.96,126.85,126.91,9127.0,97.4042,97.4196,97.3352,97.3812,9127.0
2019-05-23 13:25:00,126.91,127.0,126.91,126.94,8622.0,97.3812,97.4503,97.3812,97.4042,8622.0
2019-05-23 13:30:00,126.94,127.1,126.94,127.1,5311.0,97.4042,97.527,97.4042,97.527,5311.0
2019-05-23 13:35:00,127.1,127.1,127.0,127.07,8795.0,97.527,97.527,97.4503,97.504,8795.0
2019-05-23 13:40:00,127.09,127.14,127.0,127.07,15377.0,97.5193,97.5577,97.4503,97.504,15377.0
2019-05-23 13:45:00,127.09,127.1,127.0,127.01,9787.0,97.5193,97.527,97.4503,97.458,9787.0
2019-05-23 13:50:00,127.05,127.1,127.01,127.08,8212.0,97.4886,97.527,97.458,97.5117,8212.0
2019-05-23 13:55:00,127.1,127.16,127.06,127.06,7559.0,97.527,97.5731,97.4963,97.4963,7559.0
2019-05-23 14:00:00,127.08,127.17,127.05,127.05,12398.0,97.5117,97.5807,97.4886,97.4886,12398.0
2019-05-23 14:05:00,127.09,127.15,127.07,127.14,5719.0,97.5193,97.5654,97.504,97.5577,5719.0
2019-05-23 14:10:00,127.16,127.36,127.12,127.36,6151.0,97.5731,97.7265,97.5424,97.7265,6151.0
2019-05-23 14:15:00,127.35,127.44,127.32,127.4,9221.0,97.7188,97.7879,97.6958,97.7572,9221.0
2019-05-23 14:20:00,127.39,127.49,127.39,127.48,6196.0,97.7495,97.8263,97.7495,97.8186,6196.0
2019-05-23 14:25:00,127.49,127.5,127.35,127.37,14085.0,97.8263,97.8339,97.7188,97.7342,14085.0
2019-05-23 14:30:00,127.41,127.47,127.33,127.47,22431.0,97.7649,97.8109,97.7035,97.8109,22431.0
2019-05-23 14:35:00,127.47,127.47,127.31,127.31,4508.0,97.8109,97.8109,97.6882,97.6882,4508.0
2019-05-23 14:40:00,127.28,127.32,127.09,127.19,15410.0,97.6651,97.6958,97.5193,97.5961,15410.0
2019-05-23 14:45:00,127.19,127.23,127.12,127.2,10161.0,97.5961,97.6268,97.5424,97.6037,10161.0
2019-05-23 14:50:00,127.21,127.27,127.02,127.06,10363.0,97.6114,97.6575,97.4656,97.4963,10363.0
2019-05-23 14:55:00,127.07,127.16,127.05,127.15,8890.0,97.504,97.5731,97.4886,97.5654,8890.0
2019-05-23 15:00:00,127.13,127.18,127.0,127.06,13414.0,97.55,97.5884,97.4503,97.4963,13414.0
2019-05-23 15:05:00,127.04,127.08,126.94,127.0,11758.0,97.481,97.5117,97.4042,97.4503,11758.0
2019-05-23 15:10:00,127.04,127.18,127.01,127.17,11777.0,97.481,97.5884,97.458,97.5807,11777.0
2019-05-23 15:15:00,127.17,127.39,127.17,127.38,11006.0,97.5807,97.7495,97.5807,97.7419,11006.0
2019-05-23 15:20:00,127.39,127.58,127.39,127.48,10973.0,97.7495,97.8953,97.7495,97.8186,10973.0
2019-05-23 15:25:00,127.48,127.72,127.48,127.58,12575.0,97.8186,98.0028,97.8186,97.8953,12575.0
2019-05-23 15:30:00,127.56,127.74,127.56,127.64,15256.0,97.88,98.0181,97.88,97.9414,15256.0
2019-05-23 15:35:00,127.64,127.76,127.58,127.61,18576.0,97.9414,98.0334,97.8953,97.9183,18576.0
2019-05-23 15:40:00,127.59,127.59,127.35,127.38,13984.0,97.903,97.903,97.7188,97.7419,13984.0
2019-05-23 15:45:00,127.37,127.53,127.34,127.46,19914.0,97.7342,97.857,97.7112,97.8032,19914.0
2019-05-23 15:50:00,127.47,127.5,127.35,127.48,22943.0,97.8109,97.8339,97.7188,97.8186,22943.0
2019-05-23 15:55:00,127.51,127.72,127.5,127.69,52292.0,97.8416,98.0028,97.8339,97.9797,52292.0
2019-05-24 09:30:00,129.65,129.66,128.6,129.13,68764.0,99.4837,99.4914,98.678,99.0847,68764.0
2019-05-24 09:35:00,129.31,129.31,128.84,128.84,17921.0,99.2228,99.2228,98.8622,98.8622,17921.0
2019-05-24 09:40:00,128.89,129.08,128.88,128.92,18450.0,98.9005,99.0463,98.8929,98.9235,18450.0
2019-05-24 09:45:00,128.94,129.16,128.89,129.01,34622.0,98.9389,99.1077,98.9005,98.9926,34622.0
2019-05-24 09:50:00,128.98,129.36,128.97,129.2,28391.0,98.9696,99.2612,98.9619,99.1384,28391.0
2019-05-24 09:55:00,129.21,129.24,129.11,129.18,13963.0,99.1461,99.1691,99.0693,99.123,13963.0
2019-05-24 10:00:00,129.18,129.3,129.0,129.03,12772.0,99.123,99.2151,98.9849,99.008,12772.0
2019-05-24 10:05:00,129.12,129.15,129.04,129.06,23576.0,99.077,99.1,99.0156,99.031,23576.0
2019-05-24 10:10:00,129.06,129.25,129.02,129.23,23114.0,99.031,99.1768,99.0003,99.1614,23114.0
2019-05-24 10:15:00,129.26,129.37,129.18,129.3,26860.0,99.1844,99.2688,99.123,99.2151,26860.0
2019-05-24 10:20:00,129.27,129.41,129.24,129.32,18046.0,99.1921,99.2995,99.1691,99.2305,18046.0
2019-05-24 10:25:00,129.34,129.38,129.05,129.06,24373.0,99.2458,99.2765,99.0233,99.031,24373.0
2019-05-24 10:30:00,129.05,129.2,129.05,129.14,15120.0,99.0233,99.1384,99.0233,99.0924,15120.0
2019-05-24 10:35:00,129.13,129.34,129.01,129.24,43690.0,99.0847,99.2458,98.9926,99.1691,43690.0
2019-05-24 10:40:00,129.25,129.32,129.17,129.26,14693.0,99.1768,99.2305,99.1154,99.1844,14693.0
2019-05-24 10:45:00,129.25,129.27,129.03,129.09,22980.0,99.1768,99.1921,99.008,99.054,22980.0
2019-05-24 10:50:00,129.12,129.31,129.06,129.06,12939.0,99.077,99.2228,99.031,99.031,12939.0
2019-05-24 10:55:00,129.09,129.16,129.04,129.08,19588.0,99.054,99.1077,99.0156,99.0463,19588.0
2019-05-24 11:00:00,129.09,129.12,128.91,128.94,19820.0,99.054,99.077,98.9159,98.9389,19820.0
2019-05-24 11:05:00,128.95,128.95,128.66,128.66,43495.0,98.9466,98.9466,98.724,98.724,43495.0
2019-05-24 11:10:00,128.67,128.81,128.66,128.81,25091.0,98.7317,98.8391,98.724,98.8391,25091.0
2019-05-24 11:15:00,128.8,128.87,128.77,128.78,17251.0,98.8315,98.8852,98.8084,98.8161,17251.0
2019-05-24 11:20:00,128.79,128.8,128.67,128.72,14872.0,98.8238,98.8315,98.7317,98.7701,14872.0
2019-05-24 11:25:00,128.73,128.87,128.67,128.81,33364.0,98.7778,98.8852,98.7317,98.8391,33364.0
2019-05-24 11:30:00,128.83,128.92,128.76,128.8,28158.0,98.8545,98.9235,98.8008,98.8315,28158.0
2019-05-24 11:35:00,128.83,128.93,128.82,128.91,12979.0,98.8545,98.9312,98.8468,98.9159,12979.0
2019-05-24 11:40:00,128.92,128.93,128.79,128.82,13727.0,98.9235,98.9312,98.8238,98.8468,13727.0
2019-05-24 11:45:00,128.86,128.98,128.84,128.96,12566.0,98.8775,98.9696,98.8622,98.9542,12566.0
2019-05-24 11:50:00,128.95,129.03,128.95,129.01,19253.0,98.9466,99.008,98.9466,98.9926,19253.0
2019-05-24 11:55:00,129.01,129.05,128.94,128.99,15044.0,98.9926,99.0233,98.9389,98.9773,15044.0
2019-05-24 12:00:00,128.97,129.03,128.86,128.99,12781.0,98.9619,99.008,98.8775,98.9773,12781.0
2019-05-24 12:05:00,128.99,129.03,128.97,128.99,26531.0,98.9773,99.008,98.9619,98.9773,26531.0
2019-05-24 12:10:00,128.98,128.98,128.84,128.85,3182.0,98.9696,98.9696,98.8622,98.8698,3182.0
2019-05-24 12:15:00,128.86,128.88,128.72,128.79,10453.0,98.8775,98.8929,98.7701,98.8238,10453.0
2019-05-24 12:20:00,128.77,128.79,128.72,128.77,13578.0,98.8084,98.8238,98.7701,98.8084,13578.0
2019-05-24 12:25:00,128.75,128.76,128.54,128.58,5714.0,98.7931,98.8008,98.632,98.6627,5714.0
2019-05-24 12:30:00,128.55,128.64,128.53,128.57,8711.0,98.6396,98.7087,98.6243,98.655,8711.0
2019-05-24 12:35:00,128.58,128.62,128.51,128.55,9884.0,98.6627,98.6933,98.6089,98.6396,9884.0
2019-05-24 12:40:00,128.53,128.57,128.46,128.49,8860.0,98.6243,98.655,98.5706,98.5936,8860.0
2019-05-24 12:45:00,128.47,128.65,128.47,128.57,6644.0,98.5782,98.7164,98.5782,98.655,6644.0
2019-05-24 12:50:00,128.56,128.61,128.42,128.52,15185.0,98.6473,98.6857,98.5399,98.6166,15185.0
2019-05-24 12:55:00,128.52,128.64,128.47,128.57,17041.0,98.6166,98.7087,98.5782,98.655,17041.0
2019-05-24 13:00:00,128.53,128.54,128.35,128.4,5808.0,98.6243,98.632,98.4862,98.5245,5808.0
2019-05-24 13:05:00,128.42,128.51,128.38,128.42,5706.0,98.5399,98.6089,98.5092,98.5399,5706.0
2019-05-24 13:10:00,128.43,128.61,128.39,128.56,7937.0,98.5476,98.6857,98.5169,98.6473,7937.0
2019-05-24 13:15:00,128.56,128.6,128.53,128.6,3477.0,98.6473,98.678,98.6243,98.678,3477.0
2019-05-24 13:20:00,128.6,128.63,128.48,128.52,8535.0,98.678,98.701,98.5859,98.6166,8535.0
2019-05-24 13:25:00,128.53,128.59,128.45,128.5,5897.0,98.6243,98.6703,98.5629,98.6013,5897.0
2019-05-24 13:30:00,128.51,128.68,128.51,128.67,18001.0,98.6089,98.7394,98.6089,98.7317,18001.0
2019-05-24 13:35:00,128.68,128.68,128.55,128.56,5520.0,98.7394,98.7394,98.6396,98.6473,5520.0
2019-05-24 13:40:00,128.57,128.74,128.57,128.69,11251.0,98.655,98.7854,98.655,98.7471,11251.0
2019-05-24 13:45:00,128.7,128.81,128.69,128.73,8251.0,98.7547,98.8391,98.7471,98.7778,8251.0
2019-05-24 13:50:00,128.72,128.8,128.72,128.77,7093.0,98.7701,98.8315,98.7701,98.8084,7093.0
2019-05-24 13:55:00,128.78,128.83,128.78,128.78,9476.0,98.8161,98.8545,98.8161,98.8161,9476.0
2019-05-24 14:00:00,128.8,128.85,128.74,128.82,13004.0,98.8315,98.8698,98.7854,98.8468,13004.0
2019-05-24 14:05:00,128.82,128.83,128.69,128.73,8711.0,98.8468,98.8545,98.7471,98.7778,8711.0
2019-05-24 14:10:00,128.75,128.77,128.72,128.77,11559.0,98.7931,98.8084,98.7701,98.8084,11559.0
2019-05-24 14:15:00,128.73,128.86,128.72,128.79,8386.0,98.7778,98.8775,98.7701,98.8238,8386.0
2019-05-24 14:20:00,128.79,128.85,128.75,128.84,7562.0,98.8238,98.8698,98.7931,98.8622,7562.0
2019-05-24 14:25:00,128.82,128.83,128.73,128.78,11478.0,98.8468,98.8545,98.7778,98.8161,11478.0
2019-05-24 14:30:00,128.79,128.84,128.67,128.73,13205.0,98.8238,98.8622,98.7317,98.7778,13205.0
2019-05-24 14:35:00,128.73,128.83,128.73,128.8,11430.0,98.7778,98.8545,98.7778,98.8315,11430.0
2019-05-24 14:40:00,128.78,128.83,128.76,128.76,8413.0,98.8161,98.8545,98.8008,98.8008,8413.0
2019-05-24 14:45:00,128.75,128.78,128.63,128.66,8052.0,98.7931,98.8161,98.701,98.724,8052.0
2019-05-24 14:50:00,128.67,128.72,128.59,128.62,6722.0,98.7317,98.7701,98.6703,98.6933,6722.0
2019-05-24 14:55:00,128.62,128.66,128.56,128.66,8452.0,98.6933,98.724,98.6473,98.724,8452.0
2019-05-24 15:00:00,128.68,128.76,128.65,128.7,8628.0,98.7394,98.8008,98.7164,98.7547,8628.0
2019-05-24 15:05:00,128.69,128.77,128.66,128.73,10823.0,98.7471,98.8084,98.724,98.7778,10823.0
2019-05-24 15:10:00,128.73,128.74,128.62,128.63,9508.0,98.7778,98.7854,98.6933,98.701,9508.0
2019-05-24 15:15:00,128.62,128.62,128.51,128.55,9727.0,98.6933,98.6933,98.6089,98.6396,9727.0
2019-05-24 15:20:00,128.55,128.59,128.52,128.56,29892.0,98.6396,98.6703,98.6166,98.6473,29892.0
2019-05-24 15:25:00,128.55,128.58,128.16,128.46,81661.0,98.6396,98.6627,98.3404,98.5706,81661.0
2019-05-24 15:30:00,128.44,128.46,128.27,128.27,22946.0,98.5552,98.5706,98.4248,98.4248,22946.0
2019-05-24 15:35:00,128.29,128.3,128.01,128.06,28243.0,98.4401,98.4478,98.2253,98.2636,28243.0
2019-05-24 15:40:00,128.08,128.11,127.93,127.99,33441.0,98.279,98.302,98.1639,98.2099,33441.0
2019-05-24 15:45:00,128.0,128.03,127.85,127.9,27780.0,98.2176,98.2406,98.1025,98.1409,27780.0
2019-05-24 15:50:00,127.93,127.96,127.74,127.74,41587.0,98.1639,98.1869,98.0181,98.0181,41587.0
2019-05-24 15:55:00,127.77,127.87,127.72,127.87,79608.0,98.0411,98.1179,98.0028,98.1179,79608.0
2019-05-28 09:30:00,128.04,128.44,128.04,128.29,38105.0,98.2483,98.5552,98.2483,98.4401,38105.0
2019-05-28 09:35:00,128.27,128.68,128.25,128.56,27066.0,98.4248,98.7394,98.4094,98.6473,27066.0
2019-05-28 09:40:00,128.56,128.74,128.48,128.73,8095.0,98.6473,98.7854,98.5859,98.7778,8095.0
2019-05-28 09:45:00,128.81,128.81,128.64,128.74,4080.0,98.8391,98.8391,98.7087,98.7854,4080.0
2019-05-28 09:50:00,128.73,128.83,128.65,128.78,13219.0,98.7778,98.8545,98.7164,98.8161,13219.0
2019-05-28 09:55:00,128.8,129.03,128.77,128.96,7293.0,98.8315,99.008,98.8084,98.9542,7293.0
2019-05-28 10:00:00,128.93,128.95,128.87,128.91,6250.0,98.9312,98.9466,98.8852,98.9159,6250.0
2019-05-28 10:05:00,128.88,128.89,128.78,128.83,9209.0,98.8929,98.9005,98.8161,98.8545,9209.0
2019-05-28 10:10:00,128.84,128.87,128.76,128.79,11460.0,98.8622,98.8852,98.8008,98.8238,11460.0
2019-05-28 10:15:00,128.83,128.9,128.79,128.83,6471.0,98.8545,98.9082,98.8238,98.8545,6471.0
2019-05-28 10:20:00,128.83,128.83,128.64,128.72,6224.0,98.8545,98.8545,98.7087,98.7701,6224.0
2019-05-28 10:25:00,128.76,128.76,128.54,128.54,5838.0,98.8008,98.8008,98.632,98.632,5838.0
2019-05-28 10:30:00,128.54,128.68,128.54,128.59,6719.0,98.632,98.7394,98.632,98.6703,6719.0
2019-05-28 10:35:00,128.59,128.59,128.53,128.58,3026.0,98.6703,98.6703,98.6243,98.6627,3026.0
2019-05-28 10:40:00,128.58,128.64,128.55,128.55,8430.0,98.6627,98.7087,98.6396,98.6396,8430.0
2019-05-28 10:45:00,128.55,128.55,128.38,128.5,8042.0,98.6396,98.6396,98.5092,98.6013,8042.0
2019-05-28 10:50:00,128.47,128.5,128.41,128.45,4465.0,98.5782,98.6013,98.5322,98.5629,4465.0
2019-05-28 10:55:00,128.43,128.5,128.38,128.41,5257.0,98.5476,98.6013,98.5092,98.5322,5257.0
2019-05-28 11:00:00,128.39,128.44,128.14,128.14,9743.0,98.5169,98.5552,98.325,98.325,9743.0
2019-05-28 11:05:00,128.14,128.17,127.98,128.05,7819.0,98.325,98.3481,98.2023,98.256,7819.0
2019-05-28 11:10:00,128.06,128.07,127.88,127.9,10966.0,98.2636,98.2713,98.1255,98.1409,10966.0
2019-05-28 11:15:00,127.92,127.92,127.8,127.81,19841.0,98.1562,98.1562,98.0641,98.0718,19841.0
2019-05-28 11:20:00,127.81,127.97,127.81,127.93,21447.0,98.0718,98.1946,98.0718,98.1639,21447.0
2019-05-28 11:25:00,127.94,127.94,127.72,127.74,24069.0,98.1716,98.1716,98.0028,98.0181,24069.0
2019-05-28 11:30:00,127.73,127.75,127.65,127.68,3845.0,98.0104,98.0258,97.949,97.9721,3845.0
2019-05-28 11:35:00,127.69,127.75,127.68,127.7,13329.0,97.9797,98.0258,97.9721,97.9874,13329.0
2019-05-28 11:40:00,127.69,127.71,127.65,127.65,13577.0,97.9797,97.9951,97.949,97.949,13577.0
2019-05-28 11:45:00,127.63,127.63,127.53,127.57,3892.0,97.9337,97.9337,97.857,97.8877,3892.0
2019-05-28 11:50:00,127.55,127.64,127.51,127.64,11783.0,97.8723,97.9414,97.8416,97.9414,11783.0
2019-05-28 11:55:00,127.65,127.69,127.6,127.61,2975.0,97.949,97.9797,97.9107,97.9183,2975.0
2019-05-28 12:00:00,127.6,127.63,127.53,127.63,2893.0,97.9107,97.9337,97.857,97.9337,2893.0
2019-05-28 12:05:00,127.64,127.72,127.64,127.67,6031.0,97.9414,98.0028,97.9414,97.9644,6031.0
2019-05-28 12:10:00,127.68,127.71,127.65,127.68,2049.0,97.9721,97.9951,97.949,97.9721,2049.0
2019-05-28 12:15:00,127.68,127.7,127.6,127.69,2500.0,97.9721,97.9874,97.9107,97.9797,2500.0
2019-05-28 12:20:00,127.66,127.78,127.64,127.72,4960.0,97.9567,98.0488,97.9414,98.0028,4960.0
2019-05-28 12:25:00,127.74,127.85,127.69,127.84,4842.0,98.0181,98.1025,97.9797,98.0948,4842.0
2019-05-28 12:30:00,127.82,127.91,127.82,127.9,21811.0,98.0795,98.1485,98.0795,98.1409,21811.0
2019-05-28 12:35:00,127.9,127.9,127.76,127.82,6041.0,98.1409,98.1409,98.0334,98.0795,6041.0
2019-05-28 12:40:00,127.79,127.87,127.75,127.75,4421.0,98.0565,98.1179,98.0258,98.0258,4421.0
2019-05-28 12:45:00,127.79,127.84,127.74,127.76,3143.0,98.0565,98.0948,98.0181,98.0334,3143.0
2019-05-28 12:50:00,127.75,127.78,127.73,127.73,7411.0,98.0258,98.0488,98.0104,98.0104,7411.0
2019-05-28 12:55:00,127.73,127.75,127.6,127.61,6775.0,98.0104,98.0258,97.9107,97.9183,6775.0
2019-05-28 13:00:00,127.62,127.62,127.53,127.55,4508.0,97.926,97.926,97.857,97.8723,4508.0
2019-05-28 13:05:00,127.55,127.58,127.47,127.47,3600.0,97.8723,97.8953,97.8109,97.8109,3600.0
2019-05-28 13:10:00,127.49,127.58,127.46,127.49,4275.0,97.8263,97.8953,97.8032,97.8263,4275.0
2019-05-28 13:15:00,127.47,127.52,127.46,127.48,2300.0,97.8109,97.8493,97.8032,97.8186,2300.0
2019-05-28 13:20:00,127.5,127.51,127.43,127.44,2700.0,97.8339,97.8416,97.7802,97.7879,2700.0
2019-05-28 13:25:00,127.42,127.42,127.35,127.41,2685.0,97.7726,97.7726,97.7188,97.7649,2685.0
2019-05-28 13:30:00,127.4,127.46,127.38,127.41,3816.0,97.7572,97.8032,97.7419,97.7649,3816.0
2019-05-28 13:35:00,127.4,127.57,127.33,127.55,6946.0,97.7572,97.8877,97.7035,97.8723,6946.0
2019-05-28 13:40:00,127.55,127.6,127.52,127.54,5753.0,97.8723,97.9107,97.8493,97.8646,5753.0
2019-05-28 13:45:00,127.53,127.58,127.51,127.57,1487.0,97.857,97.8953,97.8416,97.8877,1487.0
2019-05-28 13:50:00,127.59,127.6,127.52,127.56,4312.0,97.903,97.9107,97.8493,97.88,4312.0
2019-05-28 13:55:00,127.59,127.67,127.57,127.6,4083.0,97.903,97.9644,97.8877,97.9107,4083.0
2019-05-28 14:00:00,127.58,127.59,127.55,127.57,2924.0,97.8953,97.903,97.8723,97.8877,2924.0
2019-05-28 14:05:00,127.59,127.6,127.53,127.55,4500.0,97.903,97.9107,97.857,97.8723,4500.0
2019-05-28 14:10:00,127.53,127.6,127.53,127.56,3570.0,97.857,97.9107,97.857,97.88,3570.0
2019-05-28 14:15:00,127.57,127.63,127.55,127.62,6296.0,97.8877,97.9337,97.8723,97.926,6296.0
2019-05-28 14:20:00,127.57,127.59,127.39,127.43,6726.0,97.8877,97.903,97.7495,97.7802,6726.0
2019-05-28 14:25:00,127.4,127.43,127.34,127.34,4278.0,97.7572,97.7802,97.7112,97.7112,4278.0
2019-05-28 14:30:00,127.36,127.36,127.26,127.3,9598.0,97.7265,97.7265,97.6498,97.6805,9598.0
2019-05-28 14:35:00,127.29,127.35,127.28,127.32,4310.0,97.6728,97.7188,97.6651,97.6958,4310.0
2019-05-28 14:40:00,127.33,127.33,127.16,127.18,4174.0,97.7035,97.7035,97.5731,97.5884,4174.0
2019-05-28 14:45:00,127.2,127.22,127.15,127.16,6727.0,97.6037,97.6191,97.5654,97.5731,6727.0
2019-05-28 14:50:00,127.15,127.17,127.07,127.07,5993.0,97.5654,97.5807,97.504,97.504,5993.0
2019-05-28 14:55:00,127.1,127.17,127.08,127.12,4804.0,97.527,97.5807,97.5117,97.5424,4804.0
2019-05-28 15:00:00,127.09,127.17,127.03,127.06,4232.0,97.5193,97.5807,97.4733,97.4963,4232.0
2019-05-28 15:05:00,127.05,127.11,127.01,127.04,6563.0,97.4886,97.5347,97.458,97.481,6563.0
2019-05-28 15:10:00,127.06,127.2,126.99,127.2,8462.0,97.4963,97.6037,97.4426,97.6037,8462.0
2019-05-28 15:15:00,127.19,127.3,127.17,127.25,5132.0,97.5961,97.6805,97.5807,97.6421,5132.0
2019-05-28 15:20:00,127.28,127.3,127.17,127.2,6910.0,97.6651,97.6805,97.5807,97.6037,6910.0
2019-05-28 15:25:00,127.2,127.22,126.99,127.04,14754.0,97.6037,97.6191,97.4426,97.481,14754.0
2019-05-28 15:30:00,127.04,127.04,126.8,126.8,11601.0,97.481,97.481,97.2968,97.2968,11601.0
2019-05-28 15:35:00,126.81,126.81,126.41,126.47,14610.0,97.3045,97.3045,96.9976,97.0436,14610.0
2019-05-28 15:40:00,126.43,126.43,126.27,126.37,17777.0,97.0129,97.0129,96.8901,96.9669,17777.0
2019-05-28 15:45:00,126.36,126.56,126.31,126.52,18263.0,96.9592,97.1127,96.9208,97.082,18263.0
2019-05-28 15:50:00,126.5,126.52,126.3,126.32,47349.0,97.0666,97.082,96.9132,96.9285,47349.0
2019-05-28 15:55:00,126.33,126.33,126.12,126.12,74727.0,96.9362,96.9362,96.775,96.775,74727.0
2019-05-29 09:30:00,126.18,126.47,126.05,126.25,34670.0,96.8211,97.0436,96.7213,96.8748,34670.0
2019-05-29 09:35:00,126.26,126.28,125.61,125.82,10776.0,96.8825,96.8978,96.3837,96.5448,10776.0
2019-05-29 09:40:00,125.81,125.85,125.5,125.83,9371.0,96.5372,96.5679,96.2993,96.5525,9371.0
2019-05-29 09:45:00,125.78,126.04,125.65,125.78,4228.0,96.5141,96.7136,96.4144,96.5141,4228.0
2019-05-29 09:50:00,125.77,125.94,125.63,125.83,4346.0,96.5065,96.6369,96.399,96.5525,4346.0
2019-05-29 09:55:00,125.8,126.07,125.8,126.02,2940.0,96.5295,96.7367,96.5295,96.6983,2940.0
2019-05-29 10:00:00,126.02,126.14,125.88,126.05,6755.0,96.6983,96.7904,96.5909,96.7213,6755.0
2019-05-29 10:05:00,126.09,126.54,125.94,126.44,11542.0,96.752,97.0973,96.6369,97.0206,11542.0
2019-05-29 10:10:00,126.44,126.6,126.34,126.54,16771.0,97.0206,97.1434,96.9438,97.0973,16771.0
2019-05-29 10:15:00,126.55,126.69,126.43,126.61,5538.0,97.105,97.2124,97.0129,97.151,5538.0
2019-05-29 10:20:00,126.56,126.73,126.56,126.71,6966.0,97.1127,97.2431,97.1127,97.2278,6966.0
2019-05-29 10:25:00,126.73,126.79,126.68,126.73,10034.0,97.2431,97.2891,97.2047,97.2431,10034.0
2019-05-29 10:30:00,126.73,127.0,126.65,127.0,9821.0,97.2431,97.4503,97.1817,97.4503,9821.0
2019-05-29 10:35:00,126.97,127.0,126.82,126.93,9448.0,97.4273,97.4503,97.3122,97.3966,9448.0
2019-05-29 10:40:00,126.93,126.99,126.69,126.8,8479.0,97.3966,97.4426,97.2124,97.2968,8479.0
2019-05-29 10:45:00,126.76,126.85,126.69,126.84,12996.0,97.2661,97.3352,97.2124,97.3275,12996.0
2019-05-29 10:50:00,126.81,126.96,126.77,126.96,7242.0,97.3045,97.4196,97.2738,97.4196,7242.0
2019-05-29 10:55:00,126.99,127.07,126.87,126.91,10017.0,97.4426,97.504,97.3505,97.3812,10017.0
2019-05-29 11:00:00,126.88,126.95,126.77,126.77,8658.0,97.3582,97.4119,97.2738,97.2738,8658.0
2019-05-29 11:05:00,126.73,126.8,126.55,126.61,5668.0,97.2431,97.2968,97.105,97.151,5668.0
2019-05-29 11:10:00,126.59,126.6,126.47,126.59,4402.0,97.1357,97.1434,97.0436,97.1357,4402.0
2019-05-29 11:15:00,126.6,126.75,126.58,126.75,3955.0,97.1434,97.2584,97.128,97.2584,3955.0
2019-05-29 11:20:00,126.76,126.76,126.54,126.68,12261.0,97.2661,97.2661,97.0973,97.2047,12261.0
2019-05-29 11:25:00,126.6,126.77,126.6,126.76,8719.0,97.1434,97.2738,97.1434,97.2661,8719.0
2019-05-29 11:30:00,126.73,126.83,126.59,126.63,8973.0,97.2431,97.3198,97.1357,97.1664,8973.0
2019-05-29 11:35:00,126.65,126.69,126.58,126.65,6894.0,97.1817,97.2124,97.128,97.1817,6894.0
2019-05-29 11:40:00,126.63,126.74,126.52,126.67,10702.0,97.1664,97.2508,97.082,97.1971,10702.0
2019-05-29 11:45:00,126.62,126.62,126.36,126.42,6685.0,97.1587,97.1587,96.9592,97.0052,6685.0
2019-05-29 11:50:00,126.4,126.49,126.39,126.44,4050.0,96.9899,97.0589,96.9822,97.0206,4050.0
2019-05-29 11:55:00,126.48,126.5,126.33,126.37,6811.0,97.0513,97.0666,96.9362,96.9669,6811.0
2019-05-29 12:00:00,126.32,126.41,126.28,126.4,2052.0,96.9285,96.9976,96.8978,96.9899,2052.0
2019-05-29 12:05:00,126.39,126.66,126.39,126.62,5459.0,96.9822,97.1894,96.9822,97.1587,5459.0
2019-05-29 12:10:00,126.54,126.59,126.42,126.48,4386.0,97.0973,97.1357,97.0052,97.0513,4386.0
2019-05-29 12:15:00,126.47,126.63,126.44,126.56,3686.0,97.0436,97.1664,97.0206,97.1127,3686.0
2019-05-29 12:20:00,126.54,126.56,126.44,126.5,5344.0,97.0973,97.1127,97.0206,97.0666,5344.0
2019-05-29 12:25:00,126.52,126.68,126.52,126.61,4508.0,97.082,97.2047,97.082,97.151,4508.0
2019-05-29 12:30:00,126.63,126.63,126.44,126.53,9053.0,97.1664,97.1664,97.0206,97.0896,9053.0
2019-05-29 12:35:00,126.55,126.58,126.47,126.56,3876.0,97.105,97.128,97.0436,97.1127,3876.0
2019-05-29 12:40:00,126.56,126.57,126.38,126.49,6859.0,97.1127,97.1203,96.9745,97.0589,6859.0
2019-05-29 12:45:00,126.48,126.49,126.4,126.43,5958.0,97.0513,97.0589,96.9899,97.0129,5958.0
2019-05-29 12:50:00,126.45,126.45,126.22,126.23,5533.0,97.0283,97.0283,96.8518,96.8594,5533.0
2019-05-29 12:55:00,126.21,126.29,126.17,126.24,5191.0,96.8441,96.9055,96.8134,96.8671,5191.0
2019-05-29 13:00:00,126.24,126.26,126.1,126.15,8345.0,96.8671,96.8825,96.7597,96.7981,8345.0
2019-05-29 13:05:00,126.16,126.38,126.04,126.38,12901.0,96.8057,96.9745,96.7136,96.9745,12901.0
2019-05-29 13:10:00,126.37,126.53,126.36,126.39,9169.0,96.9669,97.0896,96.9592,96.9822,9169.0
2019-05-29 13:15:00,126.39,126.41,126.29,126.3,5963.0,96.9822,96.9976,96.9055,96.9132,5963.0
2019-05-29 13:20:00,126.3,126.34,126.24,126.34,6134.0,96.9132,96.9438,96.8671,96.9438,6134.0
2019-05-29 13:25:00,126.35,126.42,126.3,126.38,4446.0,96.9515,97.0052,96.9132,96.9745,4446.0
2019-05-29 13:30:00,126.35,126.5,126.34,126.48,5796.0,96.9515,97.0666,96.9438,97.0513,5796.0
2019-05-29 13:35:00,126.44,126.47,126.33,126.41,5437.0,97.0206,97.0436,96.9362,96.9976,5437.0
2019-05-29 13:40:00,126.4,126.49,126.38,126.39,5963.0,96.9899,97.0589,96.9745,96.9822,5963.0
2019-05-29 13:45:00,126.39,126.47,126.38,126.42,9660.0,96.9822,97.0436,96.9745,97.0052,9660.0
2019-05-29 13:50:00,126.42,126.45,126.24,126.3,10335.0,97.0052,97.0283,96.8671,96.9132,10335.0
2019-05-29 13:55:00,126.3,126.34,126.16,126.22,8317.0,96.9132,96.9438,96.8057,96.8518,8317.0
2019-05-29 14:00:00,126.22,126.24,126.11,126.17,11114.0,96.8518,96.8671,96.7674,96.8134,11114.0
2019-05-29 14:05:00,126.16,126.16,126.02,126.02,4260.0,96.8057,96.8057,96.6983,96.6983,4260.0
2019-05-29 14:10:00,126.04,126.1,125.99,126.09,12491.0,96.7136,96.7597,96.6753,96.752,12491.0
2019-05-29 14:15:00,126.1,126.1,126.01,126.08,2538.0,96.7597,96.7597,96.6906,96.7443,2538.0
2019-05-29 14:20:00,126.08,126.15,126.03,126.09,8706.0,96.7443,96.7981,96.706,96.752,8706.0
2019-05-29 14:25:00,126.1,126.1,125.98,125.98,9145.0,96.7597,96.7597,96.6676,96.6676,9145.0
2019-05-29 14:30:00,125.98,125.99,125.77,125.78,12984.0,96.6676,96.6753,96.5065,96.5141,12984.0
2019-05-29 14:35:00,125.78,125.79,125.65,125.71,12427.0,96.5141,96.5218,96.4144,96.4604,12427.0
2019-05-29 14:40:00,125.73,125.73,125.61,125.63,7916.0,96.4758,96.4758,96.3837,96.399,7916.0
2019-05-29 14:45:00,125.65,125.73,125.63,125.63,3330.0,96.4144,96.4758,96.399,96.399,3330.0
2019-05-29 14:50:00,125.59,125.6,125.41,125.42,15990.0,96.3684,96.376,96.2302,96.2379,15990.0
2019-05-29 14:55:00,125.42,125.56,125.33,125.55,12799.0,96.2379,96.3453,96.1688,96.3377,12799.0
2019-05-29 15:00:00,125.5,125.53,125.37,125.46,13462.0,96.2993,96.3223,96.1995,96.2686,13462.0
2019-05-29 15:05:00,125.5,125.64,125.43,125.64,9784.0,96.2993,96.4067,96.2456,96.4067,9784.0
2019-05-29 15:10:00,125.61,125.72,125.6,125.7,10036.0,96.3837,96.4681,96.376,96.4528,10036.0
2019-05-29 15:15:00,125.68,125.7,125.51,125.56,11846.0,96.4374,96.4528,96.307,96.3453,11846.0
2019-05-29 15:20:00,125.57,125.69,125.47,125.5,17041.0,96.353,96.4451,96.2763,96.2993,17041.0
2019-05-29 15:25:00,125.47,125.52,125.36,125.5,46583.0,96.2763,96.3146,96.1919,96.2993,46583.0
2019-05-29 15:30:00,125.5,125.6,125.39,125.58,22473.0,96.2993,96.376,96.2149,96.3607,22473.0
2019-05-29 15:35:00,125.58,125.77,125.54,125.54,32669.0,96.3607,96.5065,96.33,96.33,32669.0
2019-05-29 15:40:00,125.56,125.7,125.52,125.67,28058.0,96.3453,96.4528,96.3146,96.4297,28058.0
2019-05-29 15:45:00,125.66,125.66,125.45,125.5,23232.0,96.4221,96.4221,96.2609,96.2993,23232.0
2019-05-29 15:50:00,125.49,125.49,125.19,125.38,37846.0,96.2916,96.2916,96.0614,96.2072,37846.0
2019-05-29 15:55:00,125.38,125.58,125.37,125.53,60357.0,96.2072,96.3607,96.1995,96.3223,60357.0
2019-05-30 09:30:00,125.89,125.89,125.25,125.69,23257.0,96.5985,96.5985,96.1075,96.4451,23257.0
2019-05-30 09:35:00,125.71,126.07,125.65,125.92,22734.0,96.4604,96.7367,96.4144,96.6216,22734.0
2019-05-30 09:40:00,125.99,126.07,125.82,126.03,41185.0,96.6753,96.7367,96.5448,96.706,41185.0
2019-05-30 09:45:00,126.07,126.39,126.04,126.39,13329.0,96.7367,96.9822,96.7136,96.9822,13329.0
2019-05-30 09:50:00,126.43,126.54,126.29,126.4,13149.0,97.0129,97.0973,96.9055,96.9899,13149.0
2019-05-30 09:55:00,126.4,126.77,126.35,126.66,19914.0,96.9899,97.2738,96.9515,97.1894,19914.0
2019-05-30 10:00:00,126.71,127.39,126.71,127.22,41337.0,97.2278,97.7495,97.2278,97.6191,41337.0
2019-05-30 10:05:00,127.15,127.33,126.91,126.99,44313.0,97.5654,97.7035,97.3812,97.4426,44313.0
2019-05-30 10:10:00,126.98,127.28,126.95,127.13,34587.0,97.4349,97.6651,97.4119,97.55,34587.0
2019-05-30 10:15:00,127.13,127.69,127.1,127.69,67116.0,97.55,97.9797,97.527,97.9797,67116.0
2019-05-30 10:20:00,127.7,127.84,127.49,127.5,16147.0,97.9874,98.0948,97.8263,97.8339,16147.0
2019-05-30 10:25:00,127.49,127.51,127.17,127.34,11975.0,97.8263,97.8416,97.5807,97.7112,11975.0
2019-05-30 10:30:00,127.35,127.44,127.21,127.21,11278.0,97.7188,97.7879,97.6114,97.6114,11278.0
2019-05-30 10:35:00,127.19,127.26,127.06,127.08,36750.0,97.5961,97.6498,97.4963,97.5117,36750.0
2019-05-30 10:40:00,127.09,127.39,127.08,127.27,20215.0,97.5193,97.7495,97.5117,97.6575,20215.0
2019-05-30 10:45:00,127.25,127.35,127.17,127.17,6118.0,97.6421,97.7188,97.5807,97.5807,6118.0
2019-05-30 10:50:00,127.17,127.2,126.98,127.07,12023.0,97.5807,97.6037,97.4349,97.504,12023.0
2019-05-30 10:55:00,127.08,127.32,127.06,127.25,16240.0,97.5117,97.6958,97.4963,97.6421,16240.0
2019-05-30 11:00:00,127.23,127.4,127.19,127.36,19729.0,97.6268,97.7572,97.5961,97.7265,19729.0
2019-05-30 11:05:00,127.34,127.67,127.32,127.35,24778.0,97.7112,97.9644,97.6958,97.7188,24778.0
2019-05-30 11:10:00,127.38,127.4,127.14,127.19,16225.0,97.7419,97.7572,97.5577,97.5961,16225.0
2019-05-30 11:15:00,127.26,127.36,127.21,127.21,13490.0,97.6498,97.7265,97.6114,97.6114,13490.0
2019-05-30 11:20:00,127.23,127.37,127.13,127.23,18222.0,97.6268,97.7342,97.55,97.6268,18222.0
2019-05-30 11:25:00,127.26,127.32,127.19,127.19,19873.0,97.6498,97.6958,97.5961,97.5961,19873.0
2019-05-30 11:30:00,127.2,127.23,127.06,127.06,13315.0,97.6037,97.6268,97.4963,97.4963,13315.0
2019-05-30 11:35:00,127.09,127.21,127.06,127.21,7102.0,97.5193,97.6114,97.4963,97.6114,7102.0
2019-05-30 11:40:00,127.17,127.24,127.09,127.12,16738.0,97.5807,97.6344,97.5193,97.5424,16738.0
2019-05-30 11:45:00,127.15,127.34,127.15,127.34,19483.0,97.5654,97.7112,97.5654,97.7112,19483.0
2019-05-30 11:50:00,127.37,127.4,127.05,127.18,95792.0,97.7342,97.7572,97.4886,97.5884,95792.0
2019-05-30 11:55:00,127.15,127.27,127.08,127.23,23807.0,97.5654,97.6575,97.5117,97.6268,23807.0
2019-05-30 12:00:00,127.25,127.3,127.13,127.21,6373.0,97.6421,97.6805,97.55,97.6114,6373.0
2019-05-30 12:05:00,127.16,127.19,127.03,127.07,7520.0,97.5731,97.5961,97.4733,97.504,7520.0
2019-05-30 12:10:00,127.1,127.11,126.87,126.97,17002.0,97.527,97.5347,97.3505,97.4273,17002.0
2019-05-30 12:15:00,126.96,126.99,126.84,126.86,3741.0,97.4196,97.4426,97.3275,97.3429,3741.0
2019-05-30 12:20:00,126.85,127.0,126.81,127.0,18639.0,97.3352,97.4503,97.3045,97.4503,18639.0
2019-05-30 12:25:00,127.0,127.0,126.85,127.0,16826.0,97.4503,97.4503,97.3352,97.4503,16826.0
2019-05-30 12:30:00,127.0,127.03,126.89,126.95,6391.0,97.4503,97.4733,97.3659,97.4119,6391.0
2019-05-30 12:35:00,126.98,127.22,126.97,127.17,8607.0,97.4349,97.6191,97.4273,97.5807,8607.0
2019-05-30 12:40:00,127.17,127.29,127.16,127.27,5893.0,97.5807,97.6728,97.5731,97.6575,5893.0
2019-05-30 12:45:00,127.25,127.29,127.19,127.23,19375.0,97.6421,97.6728,97.5961,97.6268,19375.0
2019-05-30 12:50:00,127.23,127.27,127.19,127.22,9031.0,97.6268,97.6575,97.5961,97.6191,9031.0
2019-05-30 12:55:00,127.26,127.3,127.23,127.25,13533.0,97.6498,97.6805,97.6268,97.6421,13533.0
2019-05-30 13:00:00,127.29,127.49,127.29,127.34,23135.0,97.6728,97.8263,97.6728,97.7112,23135.0
2019-05-30 13:05:00,127.34,127.37,127.25,127.3,8859.0,97.7112,97.7342,97.6421,97.6805,8859.0
2019-05-30 13:10:00,127.29,127.47,127.29,127.41,25495.0,97.6728,97.8109,97.6728,97.7649,25495.0
2019-05-30 13:15:00,127.41,127.47,127.29,127.29,17150.0,97.7649,97.8109,97.6728,97.6728,17150.0
2019-05-30 13:20:00,127.31,127.37,127.27,127.31,9398.0,97.6882,97.7342,97.6575,97.6882,9398.0
2019-05-30 13:25:00,127.23,127.38,127.18,127.32,11300.0,97.6268,97.7419,97.5884,97.6958,11300.0
2019-05-30 13:30:00,127.36,127.39,127.22,127.3,9452.0,97.7265,97.7495,97.6191,97.6805,9452.0
2019-05-30 13:35:00,127.25,127.44,127.24,127.42,3726.0,97.6421,97.7879,97.6344,97.7726,3726.0
2019-05-30 13:40:00,127.43,127.53,127.38,127.4,6989.0,97.7802,97.857,97.7419,97.7572,6989.0
2019-05-30 13:45:00,127.41,127.42,126.85,126.85,70175.0,97.7649,97.7726,97.3352,97.3352,70175.0
2019-05-30 13:50:00,126.91,127.21,126.88,127.16,75014.0,97.3812,97.6114,97.3582,97.5731,75014.0
2019-05-30 13:55:00,127.2,127.5,127.15,127.4,29888.0,97.6037,97.8339,97.5654,97.7572,29888.0
2019-05-30 14:00:00,127.41,127.43,127.27,127.35,28512.0,97.7649,97.7802,97.6575,97.7188,28512.0
2019-05-30 14:05:00,127.29,127.29,127.18,127.24,8495.0,97.6728,97.6728,97.5884,97.6344,8495.0
2019-05-30 14:10:00,127.24,127.28,127.15,127.15,10555.0,97.6344,97.6651,97.5654,97.5654,10555.0
2019-05-30 14:15:00,127.15,127.21,127.0,127.12,19388.0,97.5654,97.6114,97.4503,97.5424,19388.0
2019-05-30 14:20:00,127.12,127.16,127.0,127.15,30961.0,97.5424,97.5731,97.4503,97.5654,30961.0
2019-05-30 14:25:00,127.14,127.2,127.07,127.14,8174.0,97.5577,97.6037,97.504,97.5577,8174.0
2019-05-30 14:30:00,127.14,127.18,127.1,127.12,7494.0,97.5577,97.5884,97.527,97.5424,7494.0
2019-05-30 14:35:00,127.1,127.16,127.0,127.01,12079.0,97.527,97.5731,97.4503,97.458,12079.0
2019-05-30 14:40:00,126.98,127.2,126.98,127.13,31524.0,97.4349,97.6037,97.4349,97.55,31524.0
2019-05-30 14:45:00,127.13,127.28,127.09,127.27,51477.0,97.55,97.6651,97.5193,97.6575,51477.0
2019-05-30 14:50:00,127.22,127.45,127.19,127.4,32454.0,97.6191,97.7956,97.5961,97.7572,32454.0
2019-05-30 14:55:00,127.39,127.65,127.36,127.65,19351.0,97.7495,97.949,97.7265,97.949,19351.0
2019-05-30 15:00:00,127.66,127.71,127.41,127.49,26521.0,97.9567,97.9951,97.7649,97.8263,26521.0
2019-05-30 15:05:00,127.46,127.49,127.22,127.27,8647.0,97.8032,97.8263,97.6191,97.6575,8647.0
2019-05-30 15:10:00,127.31,127.41,127.27,127.39,14073.0,97.6882,97.7649,97.6575,97.7495,14073.0
2019-05-30 15:15:00,127.4,127.47,127.32,127.36,10051.0,97.7572,97.8109,97.6958,97.7265,10051.0
2019-05-30 15:20:00,127.37,127.45,127.37,127.43,9198.0,97.7342,97.7956,97.7342,97.7802,9198.0
2019-05-30 15:25:00,127.41,127.61,127.38,127.49,20031.0,97.7649,97.9183,97.7419,97.8263,20031.0
2019-05-30 15:30:00,127.47,127.49,127.33,127.46,11761.0,97.8109,97.8263,97.7035,97.8032,11761.0
2019-05-30 15:35:00,127.48,127.55,127.45,127.49,57167.0,97.8186,97.8723,97.7956,97.8263,57167.0
2019-05-30 15:40:00,127.48,127.5,127.4,127.47,20485.0,97.8186,97.8339,97.7572,97.8109,20485.0
2019-05-30 15:45:00,127.45,127.74,127.35,127.74,28704.0,97.7956,98.0181,97.7188,98.0181,28704.0
2019-05-30 15:50:00,127.7,127.72,127.61,127.66,35982.0,97.9874,98.0028,97.9183,97.9567,35982.0
2019-05-30 15:55:00,127.67,127.76,127.58,127.7,109621.0,97.9644,98.0334,97.8953,97.9874,109621.0
2019-05-31 09:30:00,127.69,128.89,127.46,128.47,53178.0,97.9797,98.9005,97.8032,98.5782,53178.0
2019-05-31 09:35:00,128.58,129.16,128.56,128.87,16971.0,98.6627,99.1077,98.6473,98.8852,16971.0
2019-05-31 09:40:00,128.94,129.14,128.49,128.7,22560.0,98.9389,99.0924,98.5936,98.7547,22560.0
2019-05-31 09:45:00,128.68,129.88,128.68,129.82,60402.0,98.7394,99.6602,98.7394,99.6141,60402.0
2019-05-31 09:50:00,129.74,130.24,129.29,130.24,42895.0,99.5528,99.9364,99.2075,99.9364,42895.0
2019-05-31 09:55:00,130.24,130.53,130.0,130.41,48067.0,99.9364,100.1589,99.7523,100.0669,48067.0
2019-05-31 10:00:00,130.34,130.54,130.25,130.28,43438.0,100.0131,100.1666,99.9441,99.9671,43438.0
2019-05-31 10:05:00,130.33,130.34,130.03,130.16,30067.0,100.0055,100.0131,99.7753,99.875,30067.0
2019-05-31 10:10:00,130.23,130.27,129.95,130.16,26894.0,99.9287,99.9594,99.7139,99.875,26894.0
2019-05-31 10:15:00,130.11,130.24,130.1,130.13,24476.0,99.8367,99.9364,99.829,99.852,24476.0
2019-05-31 10:20:00,130.1,130.23,129.92,130.22,22846.0,99.829,99.9287,99.6909,99.9211,22846.0
2019-05-31 10:25:00,130.25,130.25,130.03,130.21,28572.0,99.9441,99.9441,99.7753,99.9134,28572.0
2019-05-31 10:30:00,130.21,130.59,130.13,130.59,46491.0,99.9134,100.205,99.852,100.205,46491.0
2019-05-31 10:35:00,130.59,130.69,130.37,130.45,35143.0,100.205,100.2817,100.0362,100.0976,35143.0
2019-05-31 10:40:00,130.47,130.94,130.44,130.94,20997.0,100.1129,100.4735,100.0899,100.4735,20997.0
2019-05-31 10:45:00,130.96,131.29,130.83,131.26,41990.0,100.4889,100.7421,100.3891,100.7191,41990.0
2019-05-31 10:50:00,131.24,131.63,131.23,131.27,39204.0,100.7037,101.003,100.6961,100.7268,39204.0
2019-05-31 10:55:00,131.2,131.43,131.08,131.34,24906.0,100.673,100.8495,100.581,100.7805,24906.0
2019-05-31 11:00:00,131.3,131.5,131.14,131.18,53110.0,100.7498,100.9032,100.627,100.6577,53110.0
2019-05-31 11:05:00,131.14,131.14,130.74,130.94,42369.0,100.627,100.627,100.3201,100.4735,42369.0
2019-05-31 11:10:00,130.94,130.98,130.8,130.94,18423.0,100.4735,100.5042,100.3661,100.4735,18423.0
2019-05-31 11:15:00,130.95,131.14,130.9,131.03,92435.0,100.4812,100.627,100.4428,100.5426,92435.0
2019-05-31 11:20:00,131.1,131.52,131.09,131.49,44498.0,100.5963,100.9186,100.5886,100.8956,44498.0
2019-05-31 11:25:00,131.45,131.9,131.43,131.57,28720.0,100.8649,101.2102,100.8495,100.957,28720.0
2019-05-31 11:30:00,131.61,131.86,131.5,131.61,28050.0,100.9876,101.1795,100.9032,100.9876,28050.0
2019-05-31 11:35:00,131.62,131.63,131.07,131.08,31014.0,100.9953,101.003,100.5733,100.581,31014.0
2019-05-31 11:40:00,131.05,131.18,130.86,130.9,16010.0,100.5579,100.6577,100.4122,100.4428,16010.0
2019-05-31 11:45:00,130.88,131.12,130.88,131.0,23967.0,100.4275,100.6117,100.4275,100.5196,23967.0
2019-05-31 11:50:00,130.98,131.08,130.97,130.97,13477.0,100.5042,100.581,100.4966,100.4966,13477.0
2019-05-31 11:55:00,130.96,131.04,130.91,131.01,8304.0,100.4889,100.5503,100.4505,100.5273,8304.0
2019-05-31 12:00:00,130.98,130.98,130.62,130.62,17243.0,100.5042,100.5042,100.228,100.228,17243.0
2019-05-31 12:05:00,130.66,130.78,130.6,130.74,12229.0,100.2587,100.3508,100.2127,100.3201,12229.0
2019-05-31 12:10:00,130.71,130.73,130.54,130.56,16328.0,100.2971,100.3124,100.1666,100.182,16328.0
2019-05-31 12:15:00,130.53,130.53,130.37,130.41,33807.0,100.1589,100.1589,100.0362,100.0669,33807.0
2019-05-31 12:20:00,130.41,130.53,130.39,130.49,13577.0,100.0669,100.1589,100.0515,100.1282,13577.0
2019-05-31 12:25:00,130.49,130.5,130.3,130.38,19379.0,100.1282,100.1359,99.9825,100.0438,19379.0
2019-05-31 12:30:00,130.36,130.37,130.3,130.36,7929.0,100.0285,100.0362,99.9825,100.0285,7929.0
2019-05-31 12:35:00,130.37,130.43,130.2,130.28,19330.0,100.0362,100.0822,99.9057,99.9671,19330.0
2019-05-31 12:40:00,130.3,130.33,130.27,130.28,5076.0,99.9825,100.0055,99.9594,99.9671,5076.0
2019-05-31 12:45:00,130.3,130.31,130.2,130.24,12466.0,99.9825,99.9901,99.9057,99.9364,12466.0
2019-05-31 12:50:00,130.25,130.34,130.21,130.25,12621.0,99.9441,100.0131,99.9134,99.9441,12621.0
2019-05-31 12:55:00,130.27,130.29,130.15,130.24,9933.0,99.9594,99.9748,99.8674,99.9364,9933.0
2019-05-31 13:00:00,130.24,130.28,130.14,130.19,26406.0,99.9364,99.9671,99.8597,99.898,26406.0
2019-05-31 13:05:00,130.19,130.52,130.19,130.52,25679.0,99.898,100.1513,99.898,100.1513,25679.0
2019-05-31 13:10:00,130.52,130.72,130.47,130.72,11731.0,100.1513,100.3047,100.1129,100.3047,11731.0
2019-05-31 13:15:00,130.69,130.8,130.62,130.63,14864.0,100.2817,100.3661,100.228,100.2357,14864.0
2019-05-31 13:20:00,130.63,130.64,130.46,130.49,16218.0,100.2357,100.2433,100.1052,100.1282,16218.0
2019-05-31 13:25:00,130.46,130.51,130.43,130.49,8657.0,100.1052,100.1436,100.0822,100.1282,8657.0
2019-05-31 13:30:00,130.47,130.53,130.43,130.48,35000.0,100.1129,100.1589,100.0822,100.1206,35000.0
2019-05-31 13:35:00,130.49,130.52,130.46,130.47,15845.0,100.1282,100.1513,100.1052,100.1129,15845.0
2019-05-31 13:40:00,130.48,130.54,130.47,130.49,18649.0,100.1206,100.1666,100.1129,100.1282,18649.0
2019-05-31 13:45:00,130.5,130.56,130.49,130.5,11897.0,100.1359,100.182,100.1282,100.1359,11897.0
2019-05-31 13:50:00,130.5,130.57,130.47,130.53,22658.0,100.1359,100.1896,100.1129,100.1589,22658.0
2019-05-31 13:55:00,130.52,130.65,130.47,130.61,9156.0,100.1513,100.251,100.1129,100.2203,9156.0
2019-05-31 14:00:00,130.6,130.63,130.44,130.48,17372.0,100.2127,100.2357,100.0899,100.1206,17372.0
2019-05-31 14:05:00,130.49,130.55,130.46,130.55,15763.0,100.1282,100.1743,100.1052,100.1743,15763.0
2019-05-31 14:10:00,130.56,130.61,130.37,130.52,52939.0,100.182,100.2203,100.0362,100.1513,52939.0
2019-05-31 14:15:00,130.55,130.7,130.55,130.69,13226.0,100.1743,100.2894,100.1743,100.2817,13226.0
2019-05-31 14:20:00,130.67,130.68,130.53,130.55,22695.0,100.2664,100.274,100.1589,100.1743,22695.0
2019-05-31 14:25:00,130.54,130.6,130.47,130.53,15573.0,100.1666,100.2127,100.1129,100.1589,15573.0
2019-05-31 14:30:00,130.52,130.54,130.35,130.35,15680.0,100.1513,100.1666,100.0208,100.0208,15680.0
2019-05-31 14:35:00,130.34,130.4,130.24,130.32,28907.0,100.0131,100.0592,99.9364,99.9978,28907.0
2019-05-31 14:40:00,130.32,130.53,130.28,130.49,44473.0,99.9978,100.1589,99.9671,100.1282,44473.0
2019-05-31 14:45:00,130.47,130.63,130.45,130.52,13364.0,100.1129,100.2357,100.0976,100.1513,13364.0
2019-05-31 14:50:00,130.52,130.64,130.51,130.58,12472.0,100.1513,100.2433,100.1436,100.1973,12472.0
2019-05-31 14:55:00,130.53,130.63,130.47,130.59,6583.0,100.1589,100.2357,100.1129,100.205,6583.0
2019-05-31 15:00:00,130.56,130.73,130.39,130.46,58875.0,100.182,100.3124,100.0515,100.1052,58875.0
2019-05-31 15:05:00,130.48,130.6,130.34,130.38,10113.0,100.1206,100.2127,100.0131,100.0438,10113.0
2019-05-31 15:10:00,130.39,130.52,130.39,130.41,11342.0,100.0515,100.1513,100.0515,100.0669,11342.0
2019-05-31 15:15:00,130.46,130.49,130.37,130.42,8949.0,100.1052,100.1282,100.0362,100.0745,8949.0
2019-05-31 15:20:00,130.42,130.43,130.24,130.33,19094.0,100.0745,100.0822,99.9364,100.0055,19094.0
2019-05-31 15:25:00,130.31,130.32,130.02,130.16,18336.0,99.9901,99.9978,99.7676,99.875,18336.0
2019-05-31 15:30:00,130.13,130.3,130.13,130.21,29959.0,99.852,99.9825,99.852,99.9134,29959.0
2019-05-31 15:35:00,130.21,130.21,130.02,130.13,40380.0,99.9134,99.9134,99.7676,99.852,40380.0
2019-05-31 15:40:00,130.15,130.31,130.12,130.31,26544.0,99.8674,99.9901,99.8443,99.9901,26544.0
2019-05-31 15:45:00,130.29,130.39,130.23,130.27,42824.0,99.9748,100.0515,99.9287,99.9594,42824.0
2019-05-31 15:50:00,130.27,130.28,130.06,130.1,64934.0,99.9594,99.9671,99.7983,99.829,64934.0
2019-05-31 15:55:00,130.09,130.09,129.85,129.99,142632.0,99.8213,99.8213,99.6372,99.7446,142632.0
2019-06-03 09:30:00,130.11,130.77,130.11,130.67,58877.0,99.8367,100.3431,99.8367,100.2664,58877.0
2019-06-03 09:35:00,130.59,130.59,130.13,130.31,14684.0,100.205,100.205,99.852,99.9901,14684.0
2019-06-03 09:40:00,130.37,130.41,130.18,130.26,13126.0,100.0362,100.0669,99.8904,99.9518,13126.0
2019-06-03 09:45:00,130.27,130.53,130.27,130.31,26572.0,99.9594,100.1589,99.9594,99.9901,26572.0
2019-06-03 09:50:00,130.31,130.31,129.95,130.1,29908.0,99.9901,99.9901,99.7139,99.829,29908.0
2019-06-03 09:55:00,130.08,130.12,129.64,129.66,9357.0,99.8136,99.8443,99.476,99.4914,9357.0
2019-06-03 10:00:00,129.66,129.82,129.33,129.82,32296.0,99.4914,99.6141,99.2381,99.6141,32296.0
2019-06-03 10:05:00,129.85,130.17,129.82,130.17,10147.0,99.6372,99.8827,99.6141,99.8827,10147.0
2019-06-03 10:10:00,130.11,130.32,130.02,130.29,10389.0,99.8367,99.9978,99.7676,99.9748,10389.0
2019-06-03 10:15:00,130.24,130.45,130.11,130.45,7412.0,99.9364,100.0976,99.8367,100.0976,7412.0
2019-06-03 10:20:00,130.42,130.6,130.34,130.58,12379.0,100.0745,100.2127,100.0131,100.1973,12379.0
2019-06-03 10:25:00,130.6,130.66,130.46,130.56,15508.0,100.2127,100.2587,100.1052,100.182,15508.0
2019-06-03 10:30:00,130.54,130.68,130.53,130.61,9096.0,100.1666,100.274,100.1589,100.2203,9096.0
2019-06-03 10:35:00,130.65,130.73,130.59,130.73,15096.0,100.251,100.3124,100.205,100.3124,15096.0
2019-06-03 10:40:00,130.69,130.96,130.69,130.9,18028.0,100.2817,100.4889,100.2817,100.4428,18028.0
2019-06-03 10:45:00,130.9,130.9,130.54,130.67,11772.0,100.4428,100.4428,100.1666,100.2664,11772.0
2019-06-03 10:50:00,130.65,130.73,130.5,130.5,7852.0,100.251,100.3124,100.1359,100.1359,7852.0
2019-06-03 10:55:00,130.53,130.86,130.53,130.83,25086.0,100.1589,100.4122,100.1589,100.3891,25086.0
2019-06-03 11:00:00,130.83,130.92,130.66,130.79,15384.0,100.3891,100.4582,100.2587,100.3584,15384.0
2019-06-03 11:05:00,130.84,130.96,130.8,130.95,24766.0,100.3968,100.4889,100.3661,100.4812,24766.0
2019-06-03 11:10:00,130.96,131.52,130.93,131.52,25554.0,100.4889,100.9186,100.4659,100.9186,25554.0
2019-06-03 11:15:00,131.46,131.58,131.26,131.46,41777.0,100.8725,100.9646,100.7191,100.8725,41777.0
2019-06-03 11:20:00,131.46,131.48,131.13,131.13,26462.0,100.8725,100.8879,100.6193,100.6193,26462.0
2019-06-03 11:25:00,131.13,131.29,131.09,131.29,12957.0,100.6193,100.7421,100.5886,100.7421,12957.0
2019-06-03 11:30:00,131.31,131.46,131.23,131.46,21502.0,100.7575,100.8725,100.6961,100.8725,21502.0
2019-06-03 11:35:00,131.44,131.46,131.15,131.18,23539.0,100.8572,100.8725,100.6347,100.6577,23539.0
2019-06-03 11:40:00,131.19,131.2,130.98,131.11,12973.0,100.6654,100.673,100.5042,100.604,12973.0
2019-06-03 11:45:00,131.13,131.21,131.1,131.11,11091.0,100.6193,100.6807,100.5963,100.604,11091.0
2019-06-03 11:50:00,131.09,131.18,131.07,131.1,9510.0,100.5886,100.6577,100.5733,100.5963,9510.0
2019-06-03 11:55:00,131.1,131.43,131.06,131.41,22974.0,100.5963,100.8495,100.5656,100.8342,22974.0
2019-06-03 12:00:00,131.39,131.46,131.33,131.34,21656.0,100.8188,100.8725,100.7728,100.7805,21656.0
2019-06-03 12:05:00,131.34,131.35,131.09,131.12,17785.0,100.7805,100.7881,100.5886,100.6117,17785.0
2019-06-03 12:10:00,131.11,131.18,131.06,131.16,27467.0,100.604,100.6577,100.5656,100.6424,27467.0
2019-06-03 12:15:00,131.14,131.29,131.11,131.24,17092.0,100.627,100.7421,100.604,100.7037,17092.0
2019-06-03 12:20:00,131.23,131.34,131.14,131.14,10995.0,100.6961,100.7805,100.627,100.627,10995.0
2019-06-03 12:25:00,131.17,131.24,131.09,131.22,12020.0,100.65,100.7037,100.5886,100.6884,12020.0
2019-06-03 12:30:00,131.21,131.45,131.21,131.4,15751.0,100.6807,100.8649,100.6807,100.8265,15751.0
2019-06-03 12:35:00,131.39,131.42,131.32,131.38,15572.0,100.8188,100.8419,100.7651,100.8112,15572.0
2019-06-03 12:40:00,131.38,131.43,131.28,131.36,20520.0,100.8112,100.8495,100.7344,100.7958,20520.0
2019-06-03 12:45:00,131.35,131.54,131.32,131.52,9379.0,100.7881,100.9339,100.7651,100.9186,9379.0
2019-06-03 12:50:00,131.5,131.73,131.5,131.72,14772.0,100.9032,101.0797,100.9032,101.0721,14772.0
2019-06-03 12:55:00,131.7,131.81,131.66,131.68,17713.0,101.0567,101.1411,101.026,101.0414,17713.0
2019-06-03 13:00:00,131.65,131.67,131.43,131.56,12504.0,101.0183,101.0337,100.8495,100.9493,12504.0
2019-06-03 13:05:00,131.57,131.58,131.44,131.48,8539.0,100.957,100.9646,100.8572,100.8879,8539.0
2019-06-03 13:10:00,131.49,131.52,131.4,131.43,15394.0,100.8956,100.9186,100.8265,100.8495,15394.0
2019-06-03 13:15:00,131.42,131.45,131.37,131.37,9219.0,100.8419,100.8649,100.8035,100.8035,9219.0
2019-06-03 13:20:00,131.41,131.42,131.22,131.41,10497.0,100.8342,100.8419,100.6884,100.8342,10497.0
2019-06-03 13:25:00,131.44,132.06,131.43,131.69,26588.0,100.8572,101.3329,100.8495,101.049,26588.0
2019-06-03 13:30:00,131.69,131.69,131.35,131.42,7401.0,101.049,101.049,100.7881,100.8419,7401.0
2019-06-03 13:35:00,131.41,131.42,131.27,131.32,9738.0,100.8342,100.8419,100.7268,100.7651,9738.0
2019-06-03 13:40:00,131.34,131.54,131.33,131.38,21616.0,100.7805,100.9339,100.7728,100.8112,21616.0
2019-06-03 13:45:00,131.37,131.43,131.17,131.23,10412.0,100.8035,100.8495,100.65,100.6961,10412.0
2019-06-03 13:50:00,131.22,131.27,131.11,131.11,9621.0,100.6884,100.7268,100.604,100.604,9621.0
2019-06-03 13:55:00,131.1,131.44,131.09,131.4,10104.0,100.5963,100.8572,100.5886,100.8265,10104.0
2019-06-03 14:00:00,131.44,131.61,131.28,131.61,11068.0,100.8572,100.9876,100.7344,100.9876,11068.0
2019-06-03 14:05:00,131.62,131.73,131.56,131.73,11524.0,100.9953,101.0797,100.9493,101.0797,11524.0
2019-06-03 14:10:00,131.73,131.73,131.49,131.55,16558.0,101.0797,101.0797,100.8956,100.9416,16558.0
2019-06-03 14:15:00,131.54,131.54,131.42,131.44,12549.0,100.9339,100.9339,100.8419,100.8572,12549.0
2019-06-03 14:20:00,131.43,131.71,131.42,131.55,24228.0,100.8495,101.0644,100.8419,100.9416,24228.0
2019-06-03 14:25:00,131.53,131.65,131.5,131.56,9920.0,100.9263,101.0183,100.9032,100.9493,9920.0
2019-06-03 14:30:00,131.59,131.65,131.36,131.41,13640.0,100.9723,101.0183,100.7958,100.8342,13640.0
2019-06-03 14:35:00,131.43,131.46,131.29,131.32,9925.0,100.8495,100.8725,100.7421,100.7651,9925.0
2019-06-03 14:40:00,131.31,131.33,131.18,131.22,7504.0,100.7575,100.7728,100.6577,100.6884,7504.0
2019-06-03 14:45:00,131.22,131.31,131.19,131.26,11380.0,100.6884,100.7575,100.6654,100.7191,11380.0
2019-06-03 14:50:00,131.24,131.27,131.14,131.25,15267.0,100.7037,100.7268,100.627,100.7114,15267.0
2019-06-03 14:55:00,131.25,131.28,131.13,131.26,11400.0,100.7114,100.7344,100.6193,100.7191,11400.0
2019-06-03 15:00:00,131.3,131.3,131.1,131.12,10806.0,100.7498,100.7498,100.5963,100.6117,10806.0
2019-06-03 15:05:00,131.1,131.2,131.09,131.15,8547.0,100.5963,100.673,100.5886,100.6347,8547.0
2019-06-03 15:10:00,131.13,131.27,131.05,131.25,10745.0,100.6193,100.7268,100.5579,100.7114,10745.0
2019-06-03 15:15:00,131.28,131.36,131.11,131.25,11771.0,100.7344,100.7958,100.604,100.7114,11771.0
2019-06-03 15:20:00,131.27,131.49,131.27,131.4,23613.0,100.7268,100.8956,100.7268,100.8265,23613.0
2019-06-03 15:25:00,131.36,131.41,131.17,131.23,26872.0,100.7958,100.8342,100.65,100.6961,26872.0
2019-06-03 15:30:00,131.26,131.26,131.02,131.06,27209.0,100.7191,100.7191,100.5349,100.5656,27209.0
2019-06-03 15:35:00,131.05,131.27,131.04,131.22,22161.0,100.5579,100.7268,100.5503,100.6884,22161.0
2019-06-03 15:40:00,131.21,131.42,131.2,131.28,38823.0,100.6807,100.8419,100.673,100.7344,38823.0
2019-06-03 15:45:00,131.29,131.45,131.2,131.25,27328.0,100.7421,100.8649,100.673,100.7114,27328.0
2019-06-03 15:50:00,131.27,131.58,131.26,131.56,35542.0,100.7268,100.9646,100.7191,100.9493,35542.0
2019-06-03 15:55:00,131.59,132.0,131.59,131.82,126072.0,100.9723,101.2869,100.9723,101.1488,126072.0
2019-06-04 09:30:00,131.5,131.86,131.1,131.4,37724.0,100.9032,101.1795,100.5963,100.8265,37724.0
2019-06-04 09:35:00,131.44,131.44,130.96,131.2,11521.0,100.8572,100.8572,100.4889,100.673,11521.0
2019-06-04 09:40:00,131.24,131.32,130.95,131.08,7744.0,100.7037,100.7651,100.4812,100.581,7744.0
2019-06-04 09:45:00,131.08,131.43,131.08,131.27,19620.0,100.581,100.8495,100.581,100.7268,19620.0
2019-06-04 09:50:00,131.28,131.73,131.26,131.43,20602.0,100.7344,101.0797,100.7191,100.8495,20602.0
2019-06-04 09:55:00,131.47,131.8,131.44,131.8,11666.0,100.8802,101.1334,100.8572,101.1334,11666.0
2019-06-04 10:00:00,131.84,131.87,131.33,131.35,21152.0,101.1641,101.1872,100.7728,100.7881,21152.0
2019-06-04 10:05:00,131.38,131.46,131.13,131.15,7342.0,100.8112,100.8725,100.6193,100.6347,7342.0
2019-06-04 10:10:00,131.14,131.32,131.11,131.18,9582.0,100.627,100.7651,100.604,100.6577,9582.0
2019-06-04 10:15:00,131.21,131.43,131.21,131.29,7725.0,100.6807,100.8495,100.6807,100.7421,7725.0
2019-06-04 10:20:00,131.31,131.57,131.31,131.49,14565.0,100.7575,100.957,100.7575,100.8956,14565.0
2019-06-04 10:25:00,131.45,131.63,131.32,131.34,11327.0,100.8649,101.003,100.7651,100.7805,11327.0
2019-06-04 10:30:00,131.35,131.55,131.33,131.36,10406.0,100.7881,100.9416,100.7728,100.7958,10406.0
2019-06-04 10:35:00,131.31,131.32,130.82,130.88,24315.0,100.7575,100.7651,100.3815,100.4275,24315.0
2019-06-04 10:40:00,130.81,130.89,130.68,130.71,11308.0,100.3738,100.4352,100.274,100.2971,11308.0
2019-06-04 10:45:00,130.67,130.67,130.53,130.61,14057.0,100.2664,100.2664,100.1589,100.2203,14057.0
2019-06-04 10:50:00,130.65,130.75,130.57,130.57,20422.0,100.251,100.3277,100.1896,100.1896,20422.0
2019-06-04 10:55:00,130.58,130.66,130.39,130.5,14258.0,100.1973,100.2587,100.0515,100.1359,14258.0
2019-06-04 11:00:00,130.5,130.52,130.39,130.45,20505.0,100.1359,100.1513,100.0515,100.0976,20505.0
2019-06-04 11:05:00,130.45,130.61,130.21,130.25,19043.0,100.0976,100.2203,99.9134,99.9441,19043.0
2019-06-04 11:10:00,130.29,130.29,130.14,130.19,7708.0,99.9748,99.9748,99.8597,99.898,7708.0
2019-06-04 11:15:00,130.19,130.2,130.08,130.14,7815.0,99.898,99.9057,99.8136,99.8597,7815.0
2019-06-04 11:20:00,130.16,130.26,130.12,130.15,15494.0,99.875,99.9518,99.8443,99.8674,15494.0
2019-06-04 11:25:00,130.15,130.43,130.15,130.23,8215.0,99.8674,100.0822,99.8674,99.9287,8215.0
2019-06-04 11:30:00,130.26,130.36,130.2,130.26,8124.0,99.9518,100.0285,99.9057,99.9518,8124.0
2019-06-04 11:35:00,130.31,130.48,130.29,130.39,5392.0,99.9901,100.1206,99.9748,100.0515,5392.0
2019-06-04 11:40:00,130.43,130.65,130.43,130.6,4758.0,100.0822,100.251,100.0822,100.2127,4758.0
2019-06-04 11:45:00,130.58,130.58,130.47,130.48,5367.0,100.1973,100.1973,100.1129,100.1206,5367.0
2019-06-04 11:50:00,130.46,130.62,130.44,130.61,8289.0,100.1052,100.228,100.0899,100.2203,8289.0
2019-06-04 11:55:00,130.65,130.75,130.64,130.68,4329.0,100.251,100.3277,100.2433,100.274,4329.0
2019-06-04 12:00:00,130.69,130.94,130.62,130.82,10580.0,100.2817,100.4735,100.228,100.3815,10580.0
2019-06-04 12:05:00,130.83,130.88,130.72,130.88,4991.0,100.3891,100.4275,100.3047,100.4275,4991.0
2019-06-04 12:10:00,130.85,130.89,130.72,130.82,10919.0,100.4045,100.4352,100.3047,100.3815,10919.0
2019-06-04 12:15:00,130.83,130.83,130.69,130.72,12009.0,100.3891,100.3891,100.2817,100.3047,12009.0
2019-06-04 12:20:00,130.66,130.66,130.51,130.52,5226.0,100.2587,100.2587,100.1436,100.1513,5226.0
2019-06-04 12:25:00,130.5,130.62,130.45,130.6,8230.0,100.1359,100.228,100.0976,100.2127,8230.0
2019-06-04 12:30:00,130.63,130.69,130.61,130.62,7044.0,100.2357,100.2817,100.2203,100.228,7044.0
2019-06-04 12:35:00,130.6,130.66,130.59,130.62,6836.0,100.2127,100.2587,100.205,100.228,6836.0
2019-06-04 12:40:00,130.59,130.66,130.5,130.54,7606.0,100.205,100.2587,100.1359,100.1666,7606.0
2019-06-04 12:45:00,130.53,130.73,130.53,130.71,4223.0,100.1589,100.3124,100.1589,100.2971,4223.0
2019-06-04 12:50:00,130.75,130.86,130.71,130.84,8024.0,100.3277,100.4122,100.2971,100.3968,8024.0
2019-06-04 12:55:00,130.82,130.9,130.7,130.71,5640.0,100.3815,100.4428,100.2894,100.2971,5640.0
2019-06-04 13:00:00,130.72,130.79,130.71,130.75,7735.0,100.3047,100.3584,100.2971,100.3277,7735.0
2019-06-04 13:05:00,130.74,130.95,130.74,130.87,9538.0,100.3201,100.4812,100.3201,100.4198,9538.0
2019-06-04 13:10:00,130.85,130.91,130.82,130.89,9106.0,100.4045,100.4505,100.3815,100.4352,9106.0
2019-06-04 13:15:00,130.87,130.97,130.85,130.91,8677.0,100.4198,100.4966,100.4045,100.4505,8677.0
2019-06-04 13:20:00,130.91,130.92,130.83,130.88,9212.0,100.4505,100.4582,100.3891,100.4275,9212.0
2019-06-04 13:25:00,130.9,130.94,130.83,130.87,4832.0,100.4428,100.4735,100.3891,100.4198,4832.0
2019-06-04 13:30:00,130.89,131.13,130.88,131.1,5259.0,100.4352,100.6193,100.4275,100.5963,5259.0
2019-06-04 13:35:00,131.11,131.19,130.98,130.98,8838.0,100.604,100.6654,100.5042,100.5042,8838.0
2019-06-04 13:40:00,131.01,131.11,130.94,131.11,8097.0,100.5273,100.604,100.4735,100.604,8097.0
2019-06-04 13:45:00,131.07,131.16,131.03,131.06,6871.0,100.5733,100.6424,100.5426,100.5656,6871.0
2019-06-04 13:50:00,131.08,131.08,130.98,130.98,8301.0,100.581,100.581,100.5042,100.5042,8301.0
2019-06-04 13:55:00,131.04,131.05,130.99,131.02,6558.0,100.5503,100.5579,100.5119,100.5349,6558.0
2019-06-04 14:00:00,131.05,131.16,131.05,131.08,10379.0,100.5579,100.6424,100.5579,100.581,10379.0
2019-06-04 14:05:00,131.08,131.08,130.83,130.9,7331.0,100.581,100.581,100.3891,100.4428,7331.0
2019-06-04 14:10:00,130.88,130.93,130.78,130.78,7086.0,100.4275,100.4659,100.3508,100.3508,7086.0
2019-06-04 14:15:00,130.8,130.8,130.66,130.66,4243.0,100.3661,100.3661,100.2587,100.2587,4243.0
2019-06-04 14:20:00,130.66,130.66,130.57,130.66,12018.0,100.2587,100.2587,100.1896,100.2587,12018.0
2019-06-04 14:25:00,130.66,130.71,130.62,130.7,13229.0,100.2587,100.2971,100.228,100.2894,13229.0
2019-06-04 14:30:00,130.7,130.7,130.54,130.6,5453.0,100.2894,100.2894,100.1666,100.2127,5453.0
2019-06-04 14:35:00,130.6,130.64,130.54,130.61,7876.0,100.2127,100.2433,100.1666,100.2203,7876.0
2019-06-04 14:40:00,130.63,130.65,130.58,130.64,7941.0,100.2357,100.251,100.1973,100.2433,7941.0
2019-06-04 14:45:00,130.64,130.75,130.6,130.75,16948.0,100.2433,100.3277,100.2127,100.3277,16948.0
2019-06-04 14:50:00,130.75,130.77,130.61,130.69,18187.0,100.3277,100.3431,100.2203,100.2817,18187.0
2019-06-04 14:55:00,130.69,130.81,130.66,130.68,7479.0,100.2817,100.3738,100.2587,100.274,7479.0
2019-06-04 15:00:00,130.74,130.79,130.73,130.77,8466.0,100.3201,100.3584,100.3124,100.3431,8466.0
2019-06-04 15:05:00,130.75,130.88,130.73,130.82,15587.0,100.3277,100.4275,100.3124,100.3815,15587.0
2019-06-04 15:10:00,130.83,130.91,130.8,130.83,12174.0,100.3891,100.4505,100.3661,100.3891,12174.0
2019-06-04 15:15:00,130.84,130.88,130.76,130.87,17190.0,100.3968,100.4275,100.3354,100.4198,17190.0
2019-06-04 15:20:00,130.88,131.02,130.88,130.97,14811.0,100.4275,100.5349,100.4275,100.4966,14811.0
2019-06-04 15:25:00,131.0,131.24,130.97,131.15,7494.0,100.5196,100.7037,100.4966,100.6347,7494.0
2019-06-04 15:30:00,131.18,131.28,131.08,131.13,33045.0,100.6577,100.7344,100.581,100.6193,33045.0
2019-06-04 15:35:00,131.15,131.42,131.15,131.4,16813.0,100.6347,100.8419,100.6347,100.8265,16813.0
2019-06-04 15:40:00,131.36,131.39,131.21,131.26,19526.0,100.7958,100.8188,100.6807,100.7191,19526.0
2019-06-04 15:45:00,131.26,131.51,131.25,131.5,30316.0,100.7191,100.9109,100.7114,100.9032,30316.0
2019-06-04 15:50:00,131.5,131.51,131.33,131.51,41067.0,100.9032,100.9109,100.7728,100.9109,41067.0
2019-06-04 15:55:00,131.48,131.96,131.48,131.82,99306.0,100.8879,101.2562,100.8879,101.1488,99306.0
2019-06-05 09:30:00,132.48,132.52,131.19,131.89,42537.0,101.6552,101.6859,100.6654,101.2025,42537.0
2019-06-05 09:35:00,132.06,132.38,131.83,131.83,14773.0,101.3329,101.5785,101.1565,101.1565,14773.0
2019-06-05 09:40:00,131.98,132.09,131.72,132.0,12128.0,101.2716,101.356,101.0721,101.2869,12128.0
2019-06-05 09:45:00,132.0,132.76,131.82,132.76,23496.0,101.2869,101.8701,101.1488,101.8701,23496.0
2019-06-05 09:50:00,132.82,132.82,132.21,132.22,19413.0,101.9161,101.9161,101.448,101.4557,19413.0
2019-06-05 09:55:00,132.22,132.68,132.21,132.66,13941.0,101.4557,101.8087,101.448,101.7933,13941.0
2019-06-05 10:00:00,132.73,132.73,132.28,132.38,14067.0,101.8471,101.8471,101.5018,101.5785,14067.0
2019-06-05 10:05:00,132.39,132.56,132.32,132.43,14356.0,101.5862,101.7166,101.5324,101.6169,14356.0
2019-06-05 10:10:00,132.4,132.82,132.4,132.74,6988.0,101.5938,101.9161,101.5938,101.8547,6988.0
2019-06-05 10:15:00,132.7,132.79,132.56,132.74,12465.0,101.824,101.8931,101.7166,101.8547,12465.0
2019-06-05 10:20:00,132.72,132.85,132.6,132.81,10429.0,101.8394,101.9391,101.7473,101.9084,10429.0
2019-06-05 10:25:00,132.81,133.04,132.73,133.02,11935.0,101.9084,102.0849,101.8471,102.0696,11935.0
2019-06-05 10:30:00,133.06,133.18,132.95,132.96,9872.0,102.1003,102.1923,102.0159,102.0235,9872.0
2019-06-05 10:35:00,132.95,132.98,132.74,132.95,7620.0,102.0159,102.0389,101.8547,102.0159,7620.0
2019-06-05 10:40:00,132.94,133.13,132.86,133.08,8010.0,102.0082,102.154,101.9468,102.1156,8010.0
2019-06-05 10:45:00,133.05,133.17,132.83,132.87,7194.0,102.0926,102.1847,101.9238,101.9545,7194.0
2019-06-05 10:50:00,132.79,132.83,132.61,132.78,6304.0,101.8931,101.9238,101.755,101.8854,6304.0
2019-06-05 10:55:00,132.8,132.97,132.76,132.81,9273.0,101.9008,102.0312,101.8701,101.9084,9273.0
2019-06-05 11:00:00,132.87,132.91,132.75,132.81,14508.0,101.9545,101.9852,101.8624,101.9084,14508.0
2019-06-05 11:05:00,132.86,132.88,132.71,132.84,7780.0,101.9468,101.9622,101.8317,101.9315,7780.0
2019-06-05 11:10:00,132.79,132.94,132.73,132.94,6899.0,101.8931,102.0082,101.8471,102.0082,6899.0
2019-06-05 11:15:00,132.92,133.33,132.9,133.31,21690.0,101.9928,102.3074,101.9775,102.2921,21690.0
2019-06-05 11:20:00,133.31,133.36,133.17,133.2,9827.0,102.2921,102.3305,102.1847,102.2077,9827.0
2019-06-05 11:25:00,133.22,133.54,133.22,133.46,11496.0,102.223,102.4686,102.223,102.4072,11496.0
2019-06-05 11:30:00,133.43,133.58,133.43,133.55,16311.0,102.3842,102.4993,102.3842,102.4763,16311.0
2019-06-05 11:35:00,133.59,133.67,133.53,133.58,6428.0,102.507,102.5683,102.4609,102.4993,6428.0
2019-06-05 11:40:00,133.58,133.72,133.47,133.69,12997.0,102.4993,102.6067,102.4149,102.5837,12997.0
2019-06-05 11:45:00,133.71,133.87,133.66,133.83,35960.0,102.599,102.7218,102.5607,102.6911,35960.0
2019-06-05 11:50:00,133.82,133.91,133.71,133.78,10702.0,102.6834,102.7525,102.599,102.6527,10702.0
2019-06-05 11:55:00,133.76,133.79,133.7,133.72,12576.0,102.6374,102.6604,102.5914,102.6067,12576.0
2019-06-05 12:00:00,133.7,133.74,133.59,133.69,15727.0,102.5914,102.6221,102.507,102.5837,15727.0
2019-06-05 12:05:00,133.66,133.81,133.66,133.8,12414.0,102.5607,102.6758,102.5607,102.6681,12414.0
2019-06-05 12:10:00,133.8,133.81,133.67,133.67,10301.0,102.6681,102.6758,102.5683,102.5683,10301.0
2019-06-05 12:15:00,133.65,133.93,133.65,133.93,17325.0,102.553,102.7678,102.553,102.7678,17325.0
2019-06-05 12:20:00,133.91,134.08,133.9,134.02,18760.0,102.7525,102.8829,102.7448,102.8369,18760.0
2019-06-05 12:25:00,133.99,134.27,133.99,134.19,7006.0,102.8139,103.0287,102.8139,102.9673,7006.0
2019-06-05 12:30:00,134.18,134.28,133.95,133.95,15159.0,102.9597,103.0364,102.7832,102.7832,15159.0
2019-06-05 12:35:00,133.96,134.15,133.96,134.09,16456.0,102.7909,102.9367,102.7909,102.8906,16456.0
2019-06-05 12:40:00,134.11,134.18,134.03,134.16,5925.0,102.906,102.9597,102.8446,102.9443,5925.0
2019-06-05 12:45:00,134.16,134.16,133.96,134.02,12770.0,102.9443,102.9443,102.7909,102.8369,12770.0
2019-06-05 12:50:00,133.98,134.28,133.98,134.18,27664.0,102.8062,103.0364,102.8062,102.9597,27664.0
2019-06-05 12:55:00,134.19,134.28,134.0,134.04,63276.0,102.9673,103.0364,102.8216,102.8522,63276.0
2019-06-05 13:00:00,134.06,134.14,134.01,134.11,6386.0,102.8676,102.929,102.8292,102.906,6386.0
2019-06-05 13:05:00,134.09,134.16,133.95,134.12,12316.0,102.8906,102.9443,102.7832,102.9136,12316.0
2019-06-05 13:10:00,134.09,134.16,134.01,134.01,5114.0,102.8906,102.9443,102.8292,102.8292,5114.0
2019-06-05 13:15:00,133.99,134.14,133.97,134.01,6016.0,102.8139,102.929,102.7985,102.8292,6016.0
2019-06-05 13:20:00,134.07,134.25,134.07,134.15,7925.0,102.8753,103.0134,102.8753,102.9367,7925.0
2019-06-05 13:25:00,134.11,134.13,133.95,133.96,9568.0,102.906,102.9213,102.7832,102.7909,9568.0
2019-06-05 13:30:00,133.99,134.01,133.89,133.96,8720.0,102.8139,102.8292,102.7371,102.7909,8720.0
2019-06-05 13:35:00,133.96,133.98,133.82,133.87,11910.0,102.7909,102.8062,102.6834,102.7218,11910.0
2019-06-05 13:40:00,133.85,134.14,133.8,133.89,23677.0,102.7065,102.929,102.6681,102.7371,23677.0
2019-06-05 13:45:00,133.88,134.05,133.88,133.99,4298.0,102.7295,102.8599,102.7295,102.8139,4298.0
2019-06-05 13:50:00,133.99,133.99,133.55,133.63,19873.0,102.8139,102.8139,102.4763,102.5376,19873.0
2019-06-05 13:55:00,133.57,133.6,133.51,133.53,9122.0,102.4916,102.5146,102.4456,102.4609,9122.0
2019-06-05 14:00:00,133.53,133.57,133.37,133.39,11348.0,102.4609,102.4916,102.3381,102.3535,11348.0
2019-06-05 14:05:00,133.38,133.51,133.3,133.45,18136.0,102.3458,102.4456,102.2844,102.3995,18136.0
2019-06-05 14:10:00,133.43,133.64,133.4,133.54,12604.0,102.3842,102.5453,102.3612,102.4686,12604.0
2019-06-05 14:15:00,133.56,133.8,133.54,133.76,13410.0,102.4839,102.6681,102.4686,102.6374,13410.0
2019-06-05 14:20:00,133.76,133.87,133.71,133.75,11313.0,102.6374,102.7218,102.599,102.6297,11313.0
2019-06-05 14:25:00,133.83,133.87,133.63,133.82,7260.0,102.6911,102.7218,102.5376,102.6834,7260.0
2019-06-05 14:30:00,133.85,133.85,133.77,133.82,12890.0,102.7065,102.7065,102.6451,102.6834,12890.0
2019-06-05 14:35:00,133.85,133.92,133.8,133.8,12015.0,102.7065,102.7602,102.6681,102.6681,12015.0
2019-06-05 14:40:00,133.82,133.88,133.77,133.87,18016.0,102.6834,102.7295,102.6451,102.7218,18016.0
2019-06-05 14:45:00,133.85,133.87,133.78,133.85,7401.0,102.7065,102.7218,102.6527,102.7065,7401.0
2019-06-05 14:50:00,133.82,133.85,133.78,133.85,6972.0,102.6834,102.7065,102.6527,102.7065,6972.0
2019-06-05 14:55:00,133.86,134.14,133.81,134.06,8153.0,102.7141,102.929,102.6758,102.8676,8153.0
2019-06-05 15:00:00,134.03,134.13,134.03,134.03,6898.0,102.8446,102.9213,102.8446,102.8446,6898.0
2019-06-05 15:05:00,134.03,134.18,134.0,134.17,83700.0,102.8446,102.9597,102.8216,102.952,83700.0
2019-06-05 15:10:00,134.17,134.28,134.1,134.24,13862.0,102.952,103.0364,102.8983,103.0057,13862.0
2019-06-05 15:15:00,134.25,134.26,134.02,134.04,10313.0,103.0134,103.0211,102.8369,102.8522,10313.0
2019-06-05 15:20:00,134.02,134.09,133.97,134.06,8400.0,102.8369,102.8906,102.7985,102.8676,8400.0
2019-06-05 15:25:00,134.03,134.07,133.98,134.0,12263.0,102.8446,102.8753,102.8062,102.8216,12263.0
2019-06-05 15:30:00,133.97,134.0,133.8,133.8,13508.0,102.7985,102.8216,102.6681,102.6681,13508.0
2019-06-05 15:35:00,133.84,133.95,133.69,133.94,21980.0,102.6988,102.7832,102.5837,102.7755,21980.0
2019-06-05 15:40:00,133.9,134.12,133.9,134.12,28512.0,102.7448,102.9136,102.7448,102.9136,28512.0
2019-06-05 15:45:00,134.13,134.2,134.04,134.17,24359.0,102.9213,102.975,102.8522,102.952,24359.0
2019-06-05 15:50:00,134.14,134.54,134.14,134.54,95011.0,102.929,103.2359,102.929,103.2359,95011.0
2019-06-05 15:55:00,134.56,134.65,134.45,134.56,110002.0,103.2513,103.3203,103.1669,103.2513,110002.0
2019-06-06 09:30:00,134.8,134.92,134.64,134.76,22324.0,103.4354,103.5275,103.3126,103.4047,22324.0
2019-06-06 09:35:00,134.78,134.96,134.57,134.93,6090.0,103.4201,103.5582,103.2589,103.5352,6090.0
2019-06-06 09:40:00,134.89,134.92,134.56,134.59,5531.0,103.5045,103.5275,103.2513,103.2743,5531.0
2019-06-06 09:45:00,134.58,134.61,133.75,133.95,21306.0,103.2666,103.2896,102.6297,102.7832,21306.0
2019-06-06 09:50:00,133.96,134.19,133.9,134.06,16030.0,102.7909,102.9673,102.7448,102.8676,16030.0
2019-06-06 09:55:00,134.03,134.24,133.9,134.03,12088.0,102.8446,103.0057,102.7448,102.8446,12088.0
2019-06-06 10:00:00,134.09,134.26,134.05,134.16,10767.0,102.8906,103.0211,102.8599,102.9443,10767.0
2019-06-06 10:05:00,134.16,134.16,133.91,133.98,22743.0,102.9443,102.9443,102.7525,102.8062,22743.0
2019-06-06 10:10:00,134.02,134.23,134.01,134.15,5368.0,102.8369,102.998,102.8292,102.9367,5368.0
2019-06-06 10:15:00,134.17,134.39,134.03,134.39,6598.0,102.952,103.1208,102.8446,103.1208,6598.0
2019-06-06 10:20:00,134.4,134.42,134.23,134.26,7122.0,103.1285,103.1438,102.998,103.0211,7122.0
2019-06-06 10:25:00,134.25,134.3,134.09,134.18,6349.0,103.0134,103.0518,102.8906,102.9597,6349.0
2019-06-06 10:30:00,134.15,134.29,134.09,134.2,5665.0,102.9367,103.0441,102.8906,102.975,5665.0
2019-06-06 10:35:00,134.16,134.34,134.14,134.34,3061.0,102.9443,103.0824,102.929,103.0824,3061.0
2019-06-06 10:40:00,134.35,134.39,134.24,134.27,3679.0,103.0901,103.1208,103.0057,103.0287,3679.0
2019-06-06 10:45:00,134.18,134.39,134.17,134.31,3146.0,102.9597,103.1208,102.952,103.0594,3146.0
2019-06-06 10:50:00,134.33,134.42,134.31,134.41,3900.0,103.0748,103.1438,103.0594,103.1362,3900.0
2019-06-06 10:55:00,134.34,134.38,134.27,134.35,2500.0,103.0824,103.1131,103.0287,103.0901,2500.0
2019-06-06 11:00:00,134.34,134.34,134.02,134.02,3600.0,103.0824,103.0824,102.8369,102.8369,3600.0
2019-06-06 11:05:00,134.02,134.15,133.98,134.04,5531.0,102.8369,102.9367,102.8062,102.8522,5531.0
2019-06-06 11:10:00,134.05,134.05,133.93,134.01,2937.0,102.8599,102.8599,102.7678,102.8292,2937.0
2019-06-06 11:15:00,134.0,134.24,134.0,134.2,6006.0,102.8216,103.0057,102.8216,102.975,6006.0
2019-06-06 11:20:00,134.26,134.34,134.22,134.27,4870.0,103.0211,103.0824,102.9904,103.0287,4870.0
2019-06-06 11:25:00,134.22,134.35,134.21,134.25,4497.0,102.9904,103.0901,102.9827,103.0134,4497.0
2019-06-06 11:30:00,134.27,134.27,134.02,134.07,9252.0,103.0287,103.0287,102.8369,102.8753,9252.0
2019-06-06 11:35:00,134.11,134.11,133.97,134.06,5000.0,102.906,102.906,102.7985,102.8676,5000.0
2019-06-06 11:40:00,134.05,134.1,133.84,133.86,10202.0,102.8599,102.8983,102.6988,102.7141,10202.0
2019-06-06 11:45:00,133.83,133.94,133.77,133.82,11774.0,102.6911,102.7755,102.6451,102.6834,11774.0
2019-06-06 11:50:00,133.82,133.9,133.79,133.85,5368.0,102.6834,102.7448,102.6604,102.7065,5368.0
2019-06-06 11:55:00,133.84,133.93,133.84,133.93,2100.0,102.6988,102.7678,102.6988,102.7678,2100.0
2019-06-06 12:00:00,133.93,133.93,133.78,133.85,19065.0,102.7678,102.7678,102.6527,102.7065,19065.0
2019-06-06 12:05:00,133.88,134.06,133.87,133.96,4402.0,102.7295,102.8676,102.7218,102.7909,4402.0
2019-06-06 12:10:00,133.95,134.0,133.94,133.94,2373.0,102.7832,102.8216,102.7755,102.7755,2373.0
2019-06-06 12:15:00,133.97,134.17,133.97,134.15,7866.0,102.7985,102.952,102.7985,102.9367,7866.0
2019-06-06 12:20:00,134.15,134.15,134.08,134.13,3064.0,102.9367,102.9367,102.8829,102.9213,3064.0
2019-06-06 12:25:00,134.1,134.3,134.04,134.22,13898.0,102.8983,103.0518,102.8522,102.9904,13898.0
2019-06-06 12:30:00,134.19,134.2,134.04,134.11,5827.0,102.9673,102.975,102.8522,102.906,5827.0
2019-06-06 12:35:00,134.12,134.18,134.04,134.04,61300.0,102.9136,102.9597,102.8522,102.8522,61300.0
2019-06-06 12:40:00,134.06,134.09,133.99,133.99,1313.0,102.8676,102.8906,102.8139,102.8139,1313.0
2019-06-06 12:45:00,134.02,134.13,133.97,134.06,15318.0,102.8369,102.9213,102.7985,102.8676,15318.0
2019-06-06 12:50:00,134.07,134.19,134.07,134.15,4225.0,102.8753,102.9673,102.8753,102.9367,4225.0
2019-06-06 12:55:00,134.15,134.27,134.15,134.2,9226.0,102.9367,103.0287,102.9367,102.975,9226.0
2019-06-06 13:00:00,134.21,134.41,134.2,134.38,6163.0,102.9827,103.1362,102.975,103.1131,6163.0
2019-06-06 13:05:00,134.4,134.47,134.4,134.43,3709.0,103.1285,103.1822,103.1285,103.1515,3709.0
2019-06-06 13:10:00,134.42,134.42,134.19,134.21,5085.0,103.1438,103.1438,102.9673,102.9827,5085.0
2019-06-06 13:15:00,134.21,134.26,134.16,134.26,11700.0,102.9827,103.0211,102.9443,103.0211,11700.0
2019-06-06 13:20:00,134.26,134.45,134.25,134.39,5344.0,103.0211,103.1669,103.0134,103.1208,5344.0
2019-06-06 13:25:00,134.41,134.45,134.4,134.45,3531.0,103.1362,103.1669,103.1285,103.1669,3531.0
2019-06-06 13:30:00,134.51,134.6,134.51,134.54,4050.0,103.2129,103.282,103.2129,103.2359,4050.0
2019-06-06 13:35:00,134.59,134.6,134.54,134.56,6201.0,103.2743,103.282,103.2359,103.2513,6201.0
2019-06-06 13:40:00,134.54,134.63,134.53,134.57,1904.0,103.2359,103.305,103.2282,103.2589,1904.0
2019-06-06 13:45:00,134.56,134.6,134.55,134.6,3508.0,103.2513,103.282,103.2436,103.282,3508.0
2019-06-06 13:50:00,134.65,134.78,134.63,134.78,1567.0,103.3203,103.4201,103.305,103.4201,1567.0
2019-06-06 13:55:00,134.77,134.84,134.69,134.71,19249.0,103.4124,103.4661,103.351,103.3664,19249.0
2019-06-06 14:00:00,134.71,134.77,134.62,134.77,4842.0,103.3664,103.4124,103.2973,103.4124,4842.0
2019-06-06 14:05:00,134.78,134.83,134.71,134.75,2961.0,103.4201,103.4584,103.3664,103.397,2961.0
2019-06-06 14:10:00,134.77,134.87,134.77,134.84,12535.0,103.4124,103.4891,103.4124,103.4661,12535.0
2019-06-06 14:15:00,134.84,134.87,134.79,134.85,10379.0,103.4661,103.4891,103.4277,103.4738,10379.0
2019-06-06 14:20:00,134.85,135.0,134.84,134.92,7030.0,103.4738,103.5889,103.4661,103.5275,7030.0
2019-06-06 14:25:00,134.95,135.0,134.81,134.86,15097.0,103.5505,103.5889,103.4431,103.4815,15097.0
2019-06-06 14:30:00,134.86,135.11,134.86,135.03,10538.0,103.4815,103.6733,103.4815,103.6119,10538.0
2019-06-06 14:35:00,135.03,135.09,134.83,134.89,8532.0,103.6119,103.6579,103.4584,103.5045,8532.0
2019-06-06 14:40:00,134.89,135.12,134.88,135.12,6235.0,103.5045,103.681,103.4968,103.681,6235.0
2019-06-06 14:45:00,135.11,135.13,135.06,135.1,6493.0,103.6733,103.6886,103.6349,103.6656,6493.0
2019-06-06 14:50:00,135.11,135.18,135.08,135.09,12092.0,103.6733,103.727,103.6503,103.6579,12092.0
2019-06-06 14:55:00,135.08,135.18,135.04,135.17,11487.0,103.6503,103.727,103.6196,103.7193,11487.0
2019-06-06 15:00:00,135.2,135.35,135.16,135.2,18039.0,103.7423,103.8574,103.7117,103.7423,18039.0
2019-06-06 15:05:00,135.22,135.23,135.15,135.16,11430.0,103.7577,103.7654,103.704,103.7117,11430.0
2019-06-06 15:10:00,135.17,135.2,135.07,135.08,8028.0,103.7193,103.7423,103.6426,103.6503,8028.0
2019-06-06 15:15:00,135.09,135.19,135.08,135.18,9718.0,103.6579,103.7347,103.6503,103.727,9718.0
2019-06-06 15:20:00,135.19,135.24,135.17,135.21,9466.0,103.7347,103.773,103.7193,103.75,9466.0
2019-06-06 15:25:00,135.22,135.27,135.19,135.23,4770.0,103.7577,103.7961,103.7347,103.7654,4770.0
2019-06-06 15:30:00,135.22,135.32,135.08,135.27,12143.0,103.7577,103.8344,103.6503,103.7961,12143.0
2019-06-06 15:35:00,135.23,135.36,135.2,135.33,6989.0,103.7654,103.8651,103.7423,103.8421,6989.0
2019-06-06 15:40:00,135.33,135.34,135.19,135.19,8304.0,103.8421,103.8498,103.7347,103.7347,8304.0
2019-06-06 15:45:00,135.19,135.27,135.17,135.22,16700.0,103.7347,103.7961,103.7193,103.7577,16700.0
2019-06-06 15:50:00,135.21,135.29,135.05,135.11,22596.0,103.75,103.8114,103.6272,103.6733,22596.0
2019-06-06 15:55:00,135.13,135.19,134.96,135.08,44923.0,103.6886,103.7347,103.5582,103.6503,44923.0
2019-06-07 09:30:00,135.77,136.39,135.64,135.84,23470.0,104.1797,104.6555,104.08,104.2334,23470.0
2019-06-07 09:35:00,135.92,136.12,135.85,135.97,10152.0,104.2948,104.4483,104.2411,104.3332,10152.0
2019-06-07 09:40:00,135.84,136.11,135.84,135.95,5611.0,104.2334,104.4406,104.2334,104.3178,5611.0
2019-06-07 09:45:00,135.86,135.95,135.73,135.82,10165.0,104.2488,104.3178,104.149,104.2181,10165.0
2019-06-07 09:50:00,135.9,135.95,135.78,135.82,4675.0,104.2795,104.3178,104.1874,104.2181,4675.0
2019-06-07 09:55:00,135.78,135.86,135.44,135.54,9018.0,104.1874,104.2488,103.9265,104.0032,9018.0
2019-06-07 10:00:00,135.5,135.67,135.47,135.51,8183.0,103.9725,104.103,103.9495,103.9802,8183.0
2019-06-07 10:05:00,135.57,135.6,135.33,135.58,4508.0,104.0263,104.0493,103.8421,104.0339,4508.0
2019-06-07 10:10:00,135.52,135.79,135.37,135.75,12257.0,103.9879,104.1951,103.8728,104.1644,12257.0
2019-06-07 10:15:00,135.78,136.04,135.78,136.0,4691.0,104.1874,104.3869,104.1874,104.3562,4691.0
2019-06-07 10:20:00,135.92,136.01,135.81,135.99,4171.0,104.2948,104.3639,104.2104,104.3485,4171.0
2019-06-07 10:25:00,135.93,136.06,135.91,136.0,3752.0,104.3025,104.4022,104.2871,104.3562,3752.0
2019-06-07 10:30:00,136.01,136.03,135.88,135.96,9890.0,104.3639,104.3792,104.2641,104.3255,9890.0
2019-06-07 10:35:00,135.94,136.04,135.88,135.92,4888.0,104.3102,104.3869,104.2641,104.2948,4888.0
2019-06-07 10:40:00,135.95,136.09,135.94,136.05,6908.0,104.3178,104.4253,104.3102,104.3946,6908.0
2019-06-07 10:45:00,136.06,136.25,136.04,136.25,11895.0,104.4022,104.548,104.3869,104.548,11895.0
2019-06-07 10:50:00,136.27,136.3,136.1,136.15,11491.0,104.5634,104.5864,104.4329,104.4713,11491.0
2019-06-07 10:55:00,136.14,136.16,135.94,135.94,7927.0,104.4636,104.479,104.3102,104.3102,7927.0
2019-06-07 11:00:00,135.94,136.04,135.83,136.04,8966.0,104.3102,104.3869,104.2258,104.3869,8966.0
2019-06-07 11:05:00,136.03,136.08,135.86,135.87,5038.0,104.3792,104.4176,104.2488,104.2565,5038.0
2019-06-07 11:10:00,135.89,136.01,135.87,135.94,7001.0,104.2718,104.3639,104.2565,104.3102,7001.0
2019-06-07 11:15:00,135.95,135.98,135.87,135.93,3979.0,104.3178,104.3409,104.2565,104.3025,3979.0
2019-06-07 11:20:00,135.97,136.03,135.94,136.02,4309.0,104.3332,104.3792,104.3102,104.3716,4309.0
2019-06-07 11:25:00,136.03,136.05,135.8,135.83,3398.0,104.3792,104.3946,104.2027,104.2258,3398.0
2019-06-07 11:30:00,135.83,135.83,135.61,135.7,6811.0,104.2258,104.2258,104.0569,104.126,6811.0
2019-06-07 11:35:00,135.73,135.73,135.48,135.49,4233.0,104.149,104.149,103.9572,103.9649,4233.0
2019-06-07 11:40:00,135.43,135.6,135.43,135.55,5422.0,103.9188,104.0493,103.9188,104.0109,5422.0
2019-06-07 11:45:00,135.57,135.69,135.52,135.6,3956.0,104.0263,104.1183,103.9879,104.0493,3956.0
2019-06-07 11:50:00,135.58,135.69,135.53,135.69,2819.0,104.0339,104.1183,103.9956,104.1183,2819.0
2019-06-07 11:55:00,135.75,135.88,135.72,135.88,3349.0,104.1644,104.2641,104.1414,104.2641,3349.0
2019-06-07 12:00:00,135.82,135.83,135.72,135.78,3750.0,104.2181,104.2258,104.1414,104.1874,3750.0
2019-06-07 12:05:00,135.82,135.87,135.77,135.83,5466.0,104.2181,104.2565,104.1797,104.2258,5466.0
2019-06-07 12:10:00,135.84,136.0,135.79,135.99,6323.0,104.2334,104.3562,104.1951,104.3485,6323.0
2019-06-07 12:15:00,135.95,135.99,135.81,135.93,4787.0,104.3178,104.3485,104.2104,104.3025,4787.0
2019-06-07 12:20:00,135.9,135.97,135.83,135.93,4541.0,104.2795,104.3332,104.2258,104.3025,4541.0
2019-06-07 12:25:00,135.95,135.97,135.85,135.92,3322.0,104.3178,104.3332,104.2411,104.2948,3322.0
2019-06-07 12:30:00,135.91,136.01,135.91,136.0,3370.0,104.2871,104.3639,104.2871,104.3562,3370.0
2019-06-07 12:35:00,135.97,135.97,135.83,135.84,5146.0,104.3332,104.3332,104.2258,104.2334,5146.0
2019-06-07 12:40:00,135.87,135.91,135.82,135.86,2800.0,104.2565,104.2871,104.2181,104.2488,2800.0
2019-06-07 12:45:00,135.87,135.9,135.86,135.86,2400.0,104.2565,104.2795,104.2488,104.2488,2400.0
2019-06-07 12:50:00,135.85,135.93,135.84,135.92,3435.0,104.2411,104.3025,104.2334,104.2948,3435.0
2019-06-07 12:55:00,135.94,136.06,135.93,136.06,3800.0,104.3102,104.4022,104.3025,104.4022,3800.0
2019-06-07 13:00:00,136.07,136.14,136.07,136.08,5608.0,104.4099,104.4636,104.4099,104.4176,5608.0
2019-06-07 13:05:00,136.09,136.1,136.03,136.06,5327.0,104.4253,104.4329,104.3792,104.4022,5327.0
2019-06-07 13:10:00,136.06,136.08,136.01,136.06,5274.0,104.4022,104.4176,104.3639,104.4022,5274.0
2019-06-07 13:15:00,136.06,136.13,136.02,136.09,2819.0,104.4022,104.456,104.3716,104.4253,2819.0
2019-06-07 13:20:00,136.07,136.1,135.82,135.84,4309.0,104.4099,104.4329,104.2181,104.2334,4309.0
2019-06-07 13:25:00,135.85,135.91,135.82,135.86,7402.0,104.2411,104.2871,104.2181,104.2488,7402.0
2019-06-07 13:30:00,135.83,135.86,135.73,135.78,13210.0,104.2258,104.2488,104.149,104.1874,13210.0
2019-06-07 13:35:00,135.77,135.77,135.62,135.65,5956.0,104.1797,104.1797,104.0646,104.0876,5956.0
2019-06-07 13:40:00,135.66,135.78,135.65,135.71,6153.0,104.0953,104.1874,104.0876,104.1337,6153.0
2019-06-07 13:45:00,135.74,135.78,135.69,135.69,9918.0,104.1567,104.1874,104.1183,104.1183,9918.0
2019-06-07 13:50:00,135.67,135.71,135.52,135.54,9950.0,104.103,104.1337,103.9879,104.0032,9950.0
2019-06-07 13:55:00,135.55,135.56,135.4,135.4,5675.0,104.0109,104.0186,103.8958,103.8958,5675.0
2019-06-07 14:00:00,135.4,135.5,135.36,135.43,5504.0,103.8958,103.9725,103.8651,103.9188,5504.0
2019-06-07 14:05:00,135.42,135.45,135.33,135.37,6335.0,103.9112,103.9342,103.8421,103.8728,6335.0
2019-06-07 14:10:00,135.37,135.45,135.34,135.38,5124.0,103.8728,103.9342,103.8498,103.8805,5124.0
2019-06-07 14:15:00,135.31,135.38,135.29,135.33,5899.0,103.8268,103.8805,103.8114,103.8421,5899.0
2019-06-07 14:20:00,135.32,135.43,135.29,135.41,7160.0,103.8344,103.9188,103.8114,103.9035,7160.0
2019-06-07 14:25:00,135.45,135.55,135.45,135.52,2943.0,103.9342,104.0109,103.9342,103.9879,2943.0
2019-06-07 14:30:00,135.55,135.55,135.38,135.4,5748.0,104.0109,104.0109,103.8805,103.8958,5748.0
2019-06-07 14:35:00,135.38,135.41,135.29,135.29,8082.0,103.8805,103.9035,103.8114,103.8114,8082.0
2019-06-07 14:40:00,135.31,135.36,135.19,135.24,9278.0,103.8268,103.8651,103.7347,103.773,9278.0
2019-06-07 14:45:00,135.24,135.27,135.09,135.09,5376.0,103.773,103.7961,103.6579,103.6579,5376.0
2019-06-07 14:50:00,135.09,135.25,135.07,135.09,7160.0,103.6579,103.7807,103.6426,103.6579,7160.0
2019-06-07 14:55:00,135.09,135.14,135.05,135.1,7711.0,103.6579,103.6963,103.6272,103.6656,7711.0
2019-06-07 15:00:00,135.11,135.32,135.11,135.25,10136.0,103.6733,103.8344,103.6733,103.7807,10136.0
2019-06-07 15:05:00,135.24,135.34,135.18,135.34,9011.0,103.773,103.8498,103.727,103.8498,9011.0
2019-06-07 15:10:00,135.36,135.57,135.33,135.57,10135.0,103.8651,104.0263,103.8421,104.0263,10135.0
2019-06-07 15:15:00,135.56,135.62,135.52,135.59,5540.0,104.0186,104.0646,103.9879,104.0416,5540.0
2019-06-07 15:20:00,135.61,135.63,135.52,135.53,8579.0,104.0569,104.0723,103.9879,103.9956,8579.0
2019-06-07 15:25:00,135.5,135.61,135.47,135.59,9147.0,103.9725,104.0569,103.9495,104.0416,9147.0
2019-06-07 15:30:00,135.58,135.63,135.37,135.44,8379.0,104.0339,104.0723,103.8728,103.9265,8379.0
2019-06-07 15:35:00,135.45,135.46,135.32,135.35,8818.0,103.9342,103.9419,103.8344,103.8574,8818.0
2019-06-07 15:40:00,135.34,135.4,135.3,135.3,11610.0,103.8498,103.8958,103.8191,103.8191,11610.0
2019-06-07 15:45:00,135.29,135.37,135.22,135.36,18687.0,103.8114,103.8728,103.7577,103.8651,18687.0
2019-06-07 15:50:00,135.38,135.44,135.31,135.33,22490.0,103.8805,103.9265,103.8268,103.8421,22490.0
2019-06-07 15:55:00,135.35,135.48,135.21,135.24,37713.0,103.8574,103.9572,103.75,103.773,37713.0
2019-06-10 09:30:00,135.51,135.7,134.82,134.99,31013.0,103.9802,104.126,103.4508,103.5812,31013.0
2019-06-10 09:35:00,135.0,135.04,134.43,135.01,4925.0,103.5889,103.6196,103.1515,103.5966,4925.0
2019-06-10 09:40:00,135.0,135.06,134.57,134.82,5237.0,103.5889,103.6349,103.2589,103.4508,5237.0
2019-06-10 09:45:00,134.85,134.95,134.7,134.95,4178.0,103.4738,103.5505,103.3587,103.5505,4178.0
2019-06-10 09:50:00,135.02,135.22,134.96,135.02,4992.0,103.6042,103.7577,103.5582,103.6042,4992.0
2019-06-10 09:55:00,135.12,135.29,135.05,135.29,5549.0,103.681,103.8114,103.6272,103.8114,5549.0
2019-06-10 10:00:00,135.32,135.32,135.08,135.1,7561.0,103.8344,103.8344,103.6503,103.6656,7561.0
2019-06-10 10:05:00,135.01,135.17,135.01,135.09,4677.0,103.5966,103.7193,103.5966,103.6579,4677.0
2019-06-10 10:10:00,135.02,135.16,134.93,135.15,4760.0,103.6042,103.7117,103.5352,103.704,4760.0
2019-06-10 10:15:00,135.16,135.16,134.96,135.08,5062.0,103.7117,103.7117,103.5582,103.6503,5062.0
2019-06-10 10:20:00,135.08,135.08,134.69,134.7,3229.0,103.6503,103.6503,103.351,103.3587,3229.0
2019-06-10 10:25:00,134.74,134.81,134.56,134.59,7157.0,103.3894,103.4431,103.2513,103.2743,7157.0
2019-06-10 10:30:00,134.64,134.74,134.58,134.71,18644.0,103.3126,103.3894,103.2666,103.3664,18644.0
2019-06-10 10:35:00,134.73,134.9,134.67,134.84,5743.0,103.3817,103.5121,103.3357,103.4661,5743.0
2019-06-10 10:40:00,134.85,134.92,134.77,134.84,3100.0,103.4738,103.5275,103.4124,103.4661,3100.0
2019-06-10 10:45:00,134.85,134.91,134.74,134.75,4654.0,103.4738,103.5198,103.3894,103.397,4654.0
2019-06-10 10:50:00,134.71,134.75,134.59,134.6,2810.0,103.3664,103.397,103.2743,103.282,2810.0
2019-06-10 10:55:00,134.59,134.72,134.55,134.56,10356.0,103.2743,103.374,103.2436,103.2513,10356.0
2019-06-10 11:00:00,134.51,134.65,134.5,134.58,4198.0,103.2129,103.3203,103.2052,103.2666,4198.0
2019-06-10 11:05:00,134.56,134.59,134.44,134.47,5781.0,103.2513,103.2743,103.1592,103.1822,5781.0
2019-06-10 11:10:00,134.51,134.54,134.41,134.45,6727.0,103.2129,103.2359,103.1362,103.1669,6727.0
2019-06-10 11:15:00,134.43,134.52,134.42,134.48,3606.0,103.1515,103.2206,103.1438,103.1899,3606.0
2019-06-10 11:20:00,134.49,134.6,134.46,134.58,15666.0,103.1975,103.282,103.1745,103.2666,15666.0
2019-06-10 11:25:00,134.58,134.58,134.51,134.53,5794.0,103.2666,103.2666,103.2129,103.2282,5794.0
2019-06-10 11:30:00,134.53,134.53,134.42,134.52,8863.0,103.2282,103.2282,103.1438,103.2206,8863.0
2019-06-10 11:35:00,134.49,134.55,134.46,134.48,5076.0,103.1975,103.2436,103.1745,103.1899,5076.0
2019-06-10 11:40:00,134.5,134.55,134.38,134.5,8650.0,103.2052,103.2436,103.1131,103.2052,8650.0
2019-06-10 11:45:00,134.53,134.57,134.47,134.51,8491.0,103.2282,103.2589,103.1822,103.2129,8491.0
2019-06-10 11:50:00,134.49,134.57,134.48,134.54,5921.0,103.1975,103.2589,103.1899,103.2359,5921.0
2019-06-10 11:55:00,134.53,134.58,134.51,134.54,4599.0,103.2282,103.2666,103.2129,103.2359,4599.0
2019-06-10 12:00:00,134.56,134.56,134.45,134.5,5078.0,103.2513,103.2513,103.1669,103.2052,5078.0
2019-06-10 12:05:00,134.52,134.59,134.48,134.52,5759.0,103.2206,103.2743,103.1899,103.2206,5759.0
2019-06-10 12:10:00,134.52,134.54,134.43,134.45,2962.0,103.2206,103.2359,103.1515,103.1669,2962.0
2019-06-10 12:15:00,134.46,134.63,134.46,134.62,125350.0,103.1745,103.305,103.1745,103.2973,125350.0
2019-06-10 12:20:00,134.64,134.8,134.64,134.78,10236.0,103.3126,103.4354,103.3126,103.4201,10236.0
2019-06-10 12:25:00,134.78,134.82,134.7,134.73,3008.0,103.4201,103.4508,103.3587,103.3817,3008.0
2019-06-10 12:30:00,134.72,134.73,134.56,134.58,1600.0,103.374,103.3817,103.2513,103.2666,1600.0
2019-06-10 12:35:00,134.58,134.6,134.46,134.56,3145.0,103.2666,103.282,103.1745,103.2513,3145.0
2019-06-10 12:40:00,134.57,134.6,134.52,134.56,3521.0,103.2589,103.282,103.2206,103.2513,3521.0
2019-06-10 12:45:00,134.56,134.56,134.47,134.52,1827.0,103.2513,103.2513,103.1822,103.2206,1827.0
2019-06-10 12:50:00,134.47,134.49,134.37,134.42,6405.0,103.1822,103.1975,103.1055,103.1438,6405.0
2019-06-10 12:55:00,134.41,134.43,134.37,134.42,4049.0,103.1362,103.1515,103.1055,103.1438,4049.0
2019-06-10 13:00:00,134.47,134.71,134.47,134.67,5737.0,103.1822,103.3664,103.1822,103.3357,5737.0
2019-06-10 13:05:00,134.67,134.69,134.55,134.59,6000.0,103.3357,103.351,103.2436,103.2743,6000.0
2019-06-10 13:10:00,134.57,134.63,134.54,134.58,5200.0,103.2589,103.305,103.2359,103.2666,5200.0
2019-06-10 13:15:00,134.56,134.59,134.51,134.55,10297.0,103.2513,103.2743,103.2129,103.2436,10297.0
2019-06-10 13:20:00,134.57,134.6,134.34,134.34,13624.0,103.2589,103.282,103.0824,103.0824,13624.0
2019-06-10 13:25:00,134.37,134.37,134.23,134.23,7123.0,103.1055,103.1055,102.998,102.998,7123.0
2019-06-10 13:30:00,134.22,134.27,134.2,134.22,12024.0,102.9904,103.0287,102.975,102.9904,12024.0
2019-06-10 13:35:00,134.22,134.34,134.17,134.33,27663.0,102.9904,103.0824,102.952,103.0748,27663.0
2019-06-10 13:40:00,134.33,134.48,134.27,134.47,25002.0,103.0748,103.1899,103.0287,103.1822,25002.0
2019-06-10 13:45:00,134.5,134.59,134.46,134.57,8350.0,103.2052,103.2743,103.1745,103.2589,8350.0
2019-06-10 13:50:00,134.59,134.71,134.56,134.71,21500.0,103.2743,103.3664,103.2513,103.3664,21500.0
2019-06-10 13:55:00,134.69,134.72,134.56,134.62,7705.0,103.351,103.374,103.2513,103.2973,7705.0
2019-06-10 14:00:00,134.61,134.66,134.5,134.62,4705.0,103.2896,103.328,103.2052,103.2973,4705.0
2019-06-10 14:05:00,134.62,134.65,134.6,134.6,13874.0,103.2973,103.3203,103.282,103.282,13874.0
2019-06-10 14:10:00,134.63,134.68,134.58,134.63,13946.0,103.305,103.3433,103.2666,103.305,13946.0
2019-06-10 14:15:00,134.62,134.65,134.58,134.61,9415.0,103.2973,103.3203,103.2666,103.2896,9415.0
2019-06-10 14:20:00,134.59,134.62,134.55,134.56,11965.0,103.2743,103.2973,103.2436,103.2513,11965.0
2019-06-10 14:25:00,134.6,134.67,134.55,134.63,17206.0,103.282,103.3357,103.2436,103.305,17206.0
2019-06-10 14:30:00,134.63,134.69,134.57,134.69,30139.0,103.305,103.351,103.2589,103.351,30139.0
2019-06-10 14:35:00,134.69,134.77,134.67,134.76,20630.0,103.351,103.4124,103.3357,103.4047,20630.0
2019-06-10 14:40:00,134.77,134.82,134.76,134.81,6346.0,103.4124,103.4508,103.4047,103.4431,6346.0
2019-06-10 14:45:00,134.8,134.83,134.75,134.79,6774.0,103.4354,103.4584,103.397,103.4277,6774.0
2019-06-10 14:50:00,134.8,134.84,134.73,134.81,4760.0,103.4354,103.4661,103.3817,103.4431,4760.0
2019-06-10 14:55:00,134.8,134.85,134.78,134.81,4955.0,103.4354,103.4738,103.4201,103.4431,4955.0
2019-06-10 15:00:00,134.81,134.83,134.73,134.73,5598.0,103.4431,103.4584,103.3817,103.3817,5598.0
2019-06-10 15:05:00,134.75,134.87,134.73,134.8,7850.0,103.397,103.4891,103.3817,103.4354,7850.0
2019-06-10 15:10:00,134.77,134.8,134.69,134.69,10226.0,103.4124,103.4354,103.351,103.351,10226.0
2019-06-10 15:15:00,134.69,134.88,134.65,134.82,6801.0,103.351,103.4968,103.3203,103.4508,6801.0
2019-06-10 15:20:00,134.82,134.87,134.7,134.79,7618.0,103.4508,103.4891,103.3587,103.4277,7618.0
2019-06-10 15:25:00,134.78,134.81,134.65,134.67,8436.0,103.4201,103.4431,103.3203,103.3357,8436.0
2019-06-10 15:30:00,134.68,134.8,134.66,134.74,23007.0,103.3433,103.4354,103.328,103.3894,23007.0
2019-06-10 15:35:00,134.7,134.9,134.65,134.81,29668.0,103.3587,103.5121,103.3203,103.4431,29668.0
2019-06-10 15:40:00,134.83,134.94,134.82,134.94,8453.0,103.4584,103.5428,103.4508,103.5428,8453.0
2019-06-10 15:45:00,134.94,134.99,134.84,134.88,15497.0,103.5428,103.5812,103.4661,103.4968,15497.0
2019-06-10 15:50:00,134.87,134.94,134.62,134.67,46445.0,103.4891,103.5428,103.2973,103.3357,46445.0
2019-06-10 15:55:00,134.66,134.83,134.54,134.69,52596.0,103.328,103.4584,103.2359,103.351,52596.0
2019-06-11 09:30:00,134.76,135.12,134.45,134.64,17243.0,103.4047,103.681,103.1669,103.3126,17243.0
2019-06-11 09:35:00,134.6,135.05,134.47,134.67,16912.0,103.282,103.6272,103.1822,103.3357,16912.0
2019-06-11 09:40:00,134.62,134.79,134.47,134.53,14329.0,103.2973,103.4277,103.1822,103.2282,14329.0
2019-06-11 09:45:00,134.53,134.94,134.46,134.68,86194.0,103.2282,103.5428,103.1745,103.3433,86194.0
2019-06-11 09:50:00,134.77,134.85,134.59,134.61,17369.0,103.4124,103.4738,103.2743,103.2896,17369.0
2019-06-11 09:55:00,134.53,134.68,134.3,134.5,87251.0,103.2282,103.3433,103.0518,103.2052,87251.0
2019-06-11 10:00:00,134.45,134.52,134.23,134.35,37207.0,103.1669,103.2206,102.998,103.0901,37207.0
2019-06-11 10:05:00,134.31,134.32,133.9,133.9,10229.0,103.0594,103.0671,102.7448,102.7448,10229.0
2019-06-11 10:10:00,133.97,134.03,133.74,133.87,15774.0,102.7985,102.8446,102.6221,102.7218,15774.0
2019-06-11 10:15:00,133.85,133.97,133.83,133.97,6865.0,102.7065,102.7985,102.6911,102.7985,6865.0
2019-06-11 10:20:00,133.99,134.05,133.92,133.96,8244.0,102.8139,102.8599,102.7602,102.7909,8244.0
2019-06-11 10:25:00,134.0,134.02,133.89,133.99,7268.0,102.8216,102.8369,102.7371,102.8139,7268.0
2019-06-11 10:30:00,133.93,133.99,133.83,133.93,11726.0,102.7678,102.8139,102.6911,102.7678,11726.0
2019-06-11 10:35:00,133.93,134.31,133.9,134.31,25620.0,102.7678,103.0594,102.7448,103.0594,25620.0
2019-06-11 10:40:00,134.31,134.64,134.31,134.51,16050.0,103.0594,103.3126,103.0594,103.2129,16050.0
2019-06-11 10:45:00,134.53,134.61,134.32,134.32,17534.0,103.2282,103.2896,103.0671,103.0671,17534.0
2019-06-11 10:50:00,134.32,134.41,134.24,134.33,14548.0,103.0671,103.1362,103.0057,103.0748,14548.0
2019-06-11 10:55:00,134.36,134.4,134.21,134.21,9456.0,103.0978,103.1285,102.9827,102.9827,9456.0
2019-06-11 11:00:00,134.25,134.53,134.23,134.47,13113.0,103.0134,103.2282,102.998,103.1822,13113.0
2019-06-11 11:05:00,134.42,134.71,134.42,134.7,8614.0,103.1438,103.3664,103.1438,103.3587,8614.0
2019-06-11 11:10:00,134.66,134.88,134.63,134.86,26903.0,103.328,103.4968,103.305,103.4815,26903.0
2019-06-11 11:15:00,134.83,135.08,134.73,135.04,10930.0,103.4584,103.6503,103.3817,103.6196,10930.0
2019-06-11 11:20:00,135.0,135.17,134.91,135.1,8776.0,103.5889,103.7193,103.5198,103.6656,8776.0
2019-06-11 11:25:00,135.15,135.16,134.93,134.93,14739.0,103.704,103.7117,103.5352,103.5352,14739.0
2019-06-11 11:30:00,134.93,135.0,134.74,134.85,12940.0,103.5352,103.5889,103.3894,103.4738,12940.0
2019-06-11 11:35:00,134.82,134.95,134.75,134.87,16086.0,103.4508,103.5505,103.397,103.4891,16086.0
2019-06-11 11:40:00,134.92,134.98,134.85,134.93,14901.0,103.5275,103.5735,103.4738,103.5352,14901.0
2019-06-11 11:45:00,134.9,134.97,134.82,134.97,13644.0,103.5121,103.5659,103.4508,103.5659,13644.0
2019-06-11 11:50:00,134.97,135.14,134.87,135.11,13694.0,103.5659,103.6963,103.4891,103.6733,13694.0
2019-06-11 11:55:00,135.12,135.25,135.12,135.16,12560.0,103.681,103.7807,103.681,103.7117,12560.0
2019-06-11 12:00:00,135.14,135.17,134.89,134.91,11765.0,103.6963,103.7193,103.5045,103.5198,11765.0
2019-06-11 12:05:00,134.91,134.98,134.82,134.87,12897.0,103.5198,103.5735,103.4508,103.4891,12897.0
2019-06-11 12:10:00,134.87,134.87,134.6,134.66,16536.0,103.4891,103.4891,103.282,103.328,16536.0
2019-06-11 12:15:00,134.63,134.64,134.41,134.45,6964.0,103.305,103.3126,103.1362,103.1669,6964.0
2019-06-11 12:20:00,134.45,134.63,134.45,134.56,6971.0,103.1669,103.305,103.1669,103.2513,6971.0
2019-06-11 12:25:00,134.51,134.6,134.5,134.52,7968.0,103.2129,103.282,103.2052,103.2206,7968.0
2019-06-11 12:30:00,134.55,134.85,134.55,134.85,7247.0,103.2436,103.4738,103.2436,103.4738,7247.0
2019-06-11 12:35:00,134.82,134.97,134.78,134.96,9929.0,103.4508,103.5659,103.4201,103.5582,9929.0
2019-06-11 12:40:00,134.93,135.02,134.9,134.95,7523.0,103.5352,103.6042,103.5121,103.5505,7523.0
2019-06-11 12:45:00,134.97,135.04,134.95,134.96,4717.0,103.5659,103.6196,103.5505,103.5582,4717.0
2019-06-11 12:50:00,134.94,135.04,134.89,135.03,11305.0,103.5428,103.6196,103.5045,103.6119,11305.0
2019-06-11 12:55:00,135.01,135.04,134.96,135.01,8219.0,103.5966,103.6196,103.5582,103.5966,8219.0
2019-06-11 13:00:00,134.96,135.1,134.93,135.07,9533.0,103.5582,103.6656,103.5352,103.6426,9533.0
2019-06-11 13:05:00,135.04,135.06,134.95,135.01,7539.0,103.6196,103.6349,103.5505,103.5966,7539.0
2019-06-11 13:10:00,134.99,135.05,134.95,135.0,8786.0,103.5812,103.6272,103.5505,103.5889,8786.0
2019-06-11 13:15:00,135.02,135.1,134.95,135.0,6682.0,103.6042,103.6656,103.5505,103.5889,6682.0
2019-06-11 13:20:00,135.02,135.25,135.02,135.12,15552.0,103.6042,103.7807,103.6042,103.681,15552.0
2019-06-11 13:25:00,135.11,135.13,135.03,135.07,9210.0,103.6733,103.6886,103.6119,103.6426,9210.0
2019-06-11 13:30:00,135.06,135.2,135.04,135.14,12666.0,103.6349,103.7423,103.6196,103.6963,12666.0
2019-06-11 13:35:00,135.15,135.16,135.01,135.09,12145.0,103.704,103.7117,103.5966,103.6579,12145.0
2019-06-11 13:40:00,135.09,135.14,135.01,135.08,5113.0,103.6579,103.6963,103.5966,103.6503,5113.0
2019-06-11 13:45:00,135.08,135.25,135.07,135.25,3785.0,103.6503,103.7807,103.6426,103.7807,3785.0
2019-06-11 13:50:00,135.25,135.31,135.2,135.31,8048.0,103.7807,103.8268,103.7423,103.8268,8048.0
2019-06-11 13:55:00,135.33,135.45,135.33,135.37,12487.0,103.8421,103.9342,103.8421,103.8728,12487.0
2019-06-11 14:00:00,135.39,135.51,135.38,135.51,10242.0,103.8881,103.9802,103.8805,103.9802,10242.0
2019-06-11 14:05:00,135.53,135.63,135.51,135.58,6454.0,103.9956,104.0723,103.9802,104.0339,6454.0
2019-06-11 14:10:00,135.56,135.6,135.51,135.59,15542.0,104.0186,104.0493,103.9802,104.0416,15542.0
2019-06-11 14:15:00,135.56,135.59,135.44,135.49,8948.0,104.0186,104.0416,103.9265,103.9649,8948.0
2019-06-11 14:20:00,135.5,135.56,135.48,135.52,9919.0,103.9725,104.0186,103.9572,103.9879,9919.0
2019-06-11 14:25:00,135.5,135.53,135.44,135.46,10038.0,103.9725,103.9956,103.9265,103.9419,10038.0
2019-06-11 14:30:00,135.44,135.46,135.37,135.45,4896.0,103.9265,103.9419,103.8728,103.9342,4896.0
2019-06-11 14:35:00,135.41,135.42,135.35,135.4,11198.0,103.9035,103.9112,103.8574,103.8958,11198.0
2019-06-11 14:40:00,135.41,135.43,135.35,135.4,7509.0,103.9035,103.9188,103.8574,103.8958,7509.0
2019-06-11 14:45:00,135.37,135.37,135.2,135.24,12152.0,103.8728,103.8728,103.7423,103.773,12152.0
2019-06-11 14:50:00,135.22,135.31,135.19,135.2,9492.0,103.7577,103.8268,103.7347,103.7423,9492.0
2019-06-11 14:55:00,135.18,135.23,135.09,135.22,13011.0,103.727,103.7654,103.6579,103.7577,13011.0
2019-06-11 15:00:00,135.21,135.24,135.13,135.13,11340.0,103.75,103.773,103.6886,103.6886,11340.0
2019-06-11 15:05:00,135.11,135.24,135.1,135.23,8831.0,103.6733,103.773,103.6656,103.7654,8831.0
2019-06-11 15:10:00,135.22,135.3,135.21,135.27,9312.0,103.7577,103.8191,103.75,103.7961,9312.0
2019-06-11 15:15:00,135.24,135.37,135.22,135.33,8765.0,103.773,103.8728,103.7577,103.8421,8765.0
2019-06-11 15:20:00,135.35,135.44,135.3,135.43,11414.0,103.8574,103.9265,103.8191,103.9188,11414.0
2019-06-11 15:25:00,135.41,135.5,135.4,135.44,17065.0,103.9035,103.9725,103.8958,103.9265,17065.0
2019-06-11 15:30:00,135.43,135.61,135.41,135.5,15168.0,103.9188,104.0569,103.9035,103.9725,15168.0
2019-06-11 15:35:00,135.53,135.87,135.51,135.85,13042.0,103.9956,104.2565,103.9802,104.2411,13042.0
2019-06-11 15:40:00,135.86,135.87,135.71,135.83,26548.0,104.2488,104.2565,104.1337,104.2258,26548.0
2019-06-11 15:45:00,135.81,135.94,135.67,135.93,31339.0,104.2104,104.3102,104.103,104.3025,31339.0
2019-06-11 15:50:00,135.92,136.27,135.9,136.27,59344.0,104.2948,104.5634,104.2795,104.5634,59344.0
2019-06-11 15:55:00,136.25,136.27,135.94,135.94,116122.0,104.548,104.5634,104.3102,104.3102,116122.0
2019-06-12 09:30:00,136.09,137.31,136.09,136.33,39059.0,104.4253,105.3614,104.4253,104.6094,39059.0
2019-06-12 09:35:00,136.3,136.52,135.95,136.38,11724.0,104.5864,104.7552,104.3178,104.6478,11724.0
2019-06-12 09:40:00,136.37,136.5,136.04,136.19,16589.0,104.6401,104.7399,104.3869,104.502,16589.0
2019-06-12 09:45:00,136.14,136.56,136.14,136.19,12709.0,104.4636,104.7859,104.4636,104.502,12709.0
2019-06-12 09:50:00,136.24,136.46,136.11,136.11,24395.0,104.5404,104.7092,104.4406,104.4406,24395.0
2019-06-12 09:55:00,135.95,136.03,135.81,135.81,14027.0,104.3178,104.3792,104.2104,104.2104,14027.0
2019-06-12 10:00:00,135.75,136.12,135.75,135.85,10817.0,104.1644,104.4483,104.1644,104.2411,10817.0
2019-06-12 10:05:00,135.9,136.11,135.83,135.93,19450.0,104.2795,104.4406,104.2258,104.3025,19450.0
2019-06-12 10:10:00,135.98,136.17,135.91,135.97,19151.0,104.3409,104.4867,104.2871,104.3332,19151.0
2019-06-12 10:15:00,135.9,136.02,135.66,135.66,20167.0,104.2795,104.3716,104.0953,104.0953,20167.0
2019-06-12 10:20:00,135.66,135.78,135.35,135.38,15489.0,104.0953,104.1874,103.8574,103.8805,15489.0
2019-06-12 10:25:00,135.38,135.51,135.25,135.25,12677.0,103.8805,103.9802,103.7807,103.7807,12677.0
2019-06-12 10:30:00,135.28,135.47,135.25,135.37,11189.0,103.8037,103.9495,103.7807,103.8728,11189.0
2019-06-12 10:35:00,135.27,135.42,135.22,135.36,7802.0,103.7961,103.9112,103.7577,103.8651,7802.0
2019-06-12 10:40:00,135.37,135.4,135.26,135.3,5715.0,103.8728,103.8958,103.7884,103.8191,5715.0
2019-06-12 10:45:00,135.35,135.41,135.18,135.29,26421.0,103.8574,103.9035,103.727,103.8114,26421.0
2019-06-12 10:50:00,135.3,135.52,135.3,135.47,8009.0,103.8191,103.9879,103.8191,103.9495,8009.0
2019-06-12 10:55:00,135.5,135.57,135.45,135.48,7290.0,103.9725,104.0263,103.9342,103.9572,7290.0
2019-06-12 11:00:00,135.45,135.45,135.09,135.23,14579.0,103.9342,103.9342,103.6579,103.7654,14579.0
2019-06-12 11:05:00,135.21,135.31,135.17,135.29,7327.0,103.75,103.8268,103.7193,103.8114,7327.0
2019-06-12 11:10:00,135.3,135.33,135.2,135.22,10357.0,103.8191,103.8421,103.7423,103.7577,10357.0
2019-06-12 11:15:00,135.25,135.25,135.08,135.16,28219.0,103.7807,103.7807,103.6503,103.7117,28219.0
2019-06-12 11:20:00,135.17,135.18,135.05,135.12,13116.0,103.7193,103.727,103.6272,103.681,13116.0
2019-06-12 11:25:00,135.1,135.12,134.99,135.01,14189.0,103.6656,103.681,103.5812,103.5966,14189.0
2019-06-12 11:30:00,135.0,135.2,135.0,135.2,8880.0,103.5889,103.7423,103.5889,103.7423,8880.0
2019-06-12 11:35:00,135.22,135.32,135.21,135.24,9257.0,103.7577,103.8344,103.75,103.773,9257.0
2019-06-12 11:40:00,135.24,135.27,135.11,135.24,15479.0,103.773,103.7961,103.6733,103.773,15479.0
2019-06-12 11:45:00,135.26,135.31,135.21,135.26,8818.0,103.7884,103.8268,103.75,103.7884,8818.0
2019-06-12 11:50:00,135.23,135.34,135.16,135.19,8289.0,103.7654,103.8498,103.7117,103.7347,8289.0
2019-06-12 11:55:00,135.21,135.21,135.02,135.05,27419.0,103.75,103.75,103.6042,103.6272,27419.0
2019-06-12 12:00:00,135.07,135.18,135.06,135.09,7130.0,103.6426,103.727,103.6349,103.6579,7130.0
2019-06-12 12:05:00,135.06,135.06,135.0,135.03,31929.0,103.6349,103.6349,103.5889,103.6119,31929.0
2019-06-12 12:10:00,135.02,135.13,135.02,135.09,7473.0,103.6042,103.6886,103.6042,103.6579,7473.0
2019-06-12 12:15:00,135.11,135.17,135.03,135.03,20278.0,103.6733,103.7193,103.6119,103.6119,20278.0
2019-06-12 12:20:00,135.01,135.15,135.01,135.11,8715.0,103.5966,103.704,103.5966,103.6733,8715.0
2019-06-12 12:25:00,135.1,135.18,135.08,135.17,14946.0,103.6656,103.727,103.6503,103.7193,14946.0
2019-06-12 12:30:00,135.14,135.21,135.14,135.19,5466.0,103.6963,103.75,103.6963,103.7347,5466.0
2019-06-12 12:35:00,135.19,135.2,135.13,135.15,3894.0,103.7347,103.7423,103.6886,103.704,3894.0
2019-06-12 12:40:00,135.19,135.2,135.11,135.16,10121.0,103.7347,103.7423,103.6733,103.7117,10121.0
2019-06-12 12:45:00,135.18,135.2,135.13,135.16,5302.0,103.727,103.7423,103.6886,103.7117,5302.0
2019-06-12 12:50:00,135.14,135.16,135.08,135.09,6652.0,103.6963,103.7117,103.6503,103.6579,6652.0
2019-06-12 12:55:00,135.11,135.19,135.09,135.13,9782.0,103.6733,103.7347,103.6579,103.6886,9782.0
2019-06-12 13:00:00,135.15,135.24,135.14,135.22,6896.0,103.704,103.773,103.6963,103.7577,6896.0
2019-06-12 13:05:00,135.21,135.35,135.19,135.27,11617.0,103.75,103.8574,103.7347,103.7961,11617.0
2019-06-12 13:10:00,135.32,135.32,135.1,135.14,11610.0,103.8344,103.8344,103.6656,103.6963,11610.0
2019-06-12 13:15:00,135.14,135.14,135.03,135.06,8632.0,103.6963,103.6963,103.6119,103.6349,8632.0
2019-06-12 13:20:00,135.11,135.11,135.01,135.04,7141.0,103.6733,103.6733,103.5966,103.6196,7141.0
2019-06-12 13:25:00,135.03,135.09,135.03,135.08,9286.0,103.6119,103.6579,103.6119,103.6503,9286.0
2019-06-12 13:30:00,135.08,135.09,135.02,135.04,5082.0,103.6503,103.6579,103.6042,103.6196,5082.0
2019-06-12 13:35:00,135.05,135.08,135.02,135.06,7779.0,103.6272,103.6503,103.6042,103.6349,7779.0
2019-06-12 13:40:00,135.05,135.07,135.01,135.01,5957.0,103.6272,103.6426,103.5966,103.5966,5957.0
2019-06-12 13:45:00,135.01,135.15,135.01,135.06,14298.0,103.5966,103.704,103.5966,103.6349,14298.0
2019-06-12 13:50:00,135.08,135.21,135.08,135.19,5072.0,103.6503,103.75,103.6503,103.7347,5072.0
2019-06-12 13:55:00,135.2,135.23,135.14,135.16,6012.0,103.7423,103.7654,103.6963,103.7117,6012.0
2019-06-12 14:00:00,135.14,135.18,135.1,135.13,16798.0,103.6963,103.727,103.6656,103.6886,16798.0
2019-06-12 14:05:00,135.12,135.13,135.02,135.04,13340.0,103.681,103.6886,103.6042,103.6196,13340.0
2019-06-12 14:10:00,135.05,135.12,135.03,135.12,7837.0,103.6272,103.681,103.6119,103.681,7837.0
2019-06-12 14:15:00,135.13,135.15,135.05,135.1,8037.0,103.6886,103.704,103.6272,103.6656,8037.0
2019-06-12 14:20:00,135.11,135.17,135.08,135.16,8439.0,103.6733,103.7193,103.6503,103.7117,8439.0
2019-06-12 14:25:00,135.17,135.29,135.17,135.22,13020.0,103.7193,103.8114,103.7193,103.7577,13020.0
2019-06-12 14:30:00,135.22,135.23,135.13,135.17,14689.0,103.7577,103.7654,103.6886,103.7193,14689.0
2019-06-12 14:35:00,135.15,135.15,135.04,135.1,13648.0,103.704,103.704,103.6196,103.6656,13648.0
2019-06-12 14:40:00,135.11,135.13,135.08,135.13,9032.0,103.6733,103.6886,103.6503,103.6886,9032.0
2019-06-12 14:45:00,135.09,135.15,135.03,135.12,15193.0,103.6579,103.704,103.6119,103.681,15193.0
2019-06-12 14:50:00,135.11,135.19,135.1,135.14,9146.0,103.6733,103.7347,103.6656,103.6963,9146.0
2019-06-12 14:55:00,135.14,135.18,135.13,135.16,13605.0,103.6963,103.727,103.6886,103.7117,13605.0
2019-06-12 15:00:00,135.15,135.23,135.13,135.17,12742.0,103.704,103.7654,103.6886,103.7193,12742.0
2019-06-12 15:05:00,135.15,135.28,135.15,135.21,11301.0,103.704,103.8037,103.704,103.75,11301.0
2019-06-12 15:10:00,135.19,135.24,135.16,135.23,9164.0,103.7347,103.773,103.7117,103.7654,9164.0
2019-06-12 15:15:00,135.25,135.34,135.2,135.26,53863.0,103.7807,103.8498,103.7423,103.7884,53863.0
2019-06-12 15:20:00,135.28,135.31,135.1,135.1,30040.0,103.8037,103.8268,103.6656,103.6656,30040.0
2019-06-12 15:25:00,135.13,135.15,135.01,135.03,14665.0,103.6886,103.704,103.5966,103.6119,14665.0
2019-06-12 15:30:00,135.05,135.22,135.02,135.13,17545.0,103.6272,103.7577,103.6042,103.6886,17545.0
2019-06-12 15:35:00,135.12,135.16,135.05,135.05,18248.0,103.681,103.7117,103.6272,103.6272,18248.0
2019-06-12 15:40:00,135.07,135.1,135.03,135.09,21493.0,103.6426,103.6656,103.6119,103.6579,21493.0
2019-06-12 15:45:00,135.09,135.19,135.06,135.13,34362.0,103.6579,103.7347,103.6349,103.6886,34362.0
2019-06-12 15:50:00,135.13,135.26,135.1,135.14,44822.0,103.6886,103.7884,103.6656,103.6963,44822.0
2019-06-12 15:55:00,135.14,135.14,134.94,135.07,76811.0,103.6963,103.6963,103.5428,103.6426,76811.0
2019-06-13 09:30:00,133.16,133.9,133.12,133.47,40231.0,103.0442,103.6169,103.0133,103.2841,40231.0
2019-06-13 09:35:00,133.47,133.6,132.9,132.94,29974.0,103.2841,103.3847,102.843,102.874,29974.0
2019-06-13 09:40:00,133.11,133.11,132.37,132.74,27636.0,103.0055,103.0055,102.4329,102.7192,27636.0
2019-06-13 09:45:00,132.92,132.99,132.28,132.34,22020.0,102.8585,102.9127,102.3632,102.4097,22020.0
2019-06-13 09:50:00,132.44,133.0,132.35,132.71,16508.0,102.4871,102.9204,102.4174,102.696,16508.0
2019-06-13 09:55:00,132.86,133.17,132.83,132.96,10495.0,102.8121,103.052,102.7888,102.8894,10495.0
2019-06-13 10:00:00,133.02,133.19,132.87,133.17,32382.0,102.9359,103.0674,102.8198,103.052,32382.0
2019-06-13 10:05:00,133.22,133.23,133.0,133.04,15680.0,103.0906,103.0984,102.9204,102.9514,15680.0
2019-06-13 10:10:00,133.05,133.18,133.0,133.09,12524.0,102.9591,103.0597,102.9204,102.99,12524.0
2019-06-13 10:15:00,133.09,133.23,132.98,133.05,11268.0,102.99,103.0984,102.9049,102.9591,11268.0
2019-06-13 10:20:00,133.08,133.29,133.07,133.22,12822.0,102.9823,103.1448,102.9746,103.0906,12822.0
2019-06-13 10:25:00,133.24,133.31,133.12,133.31,13971.0,103.1061,103.1603,103.0133,103.1603,13971.0
2019-06-13 10:30:00,133.28,133.36,133.16,133.25,9216.0,103.1371,103.199,103.0442,103.1139,9216.0
2019-06-13 10:35:00,133.24,133.31,133.03,133.22,19253.0,103.1061,103.1603,102.9436,103.0906,19253.0
2019-06-13 10:40:00,133.19,133.21,133.0,133.11,4966.0,103.0674,103.0829,102.9204,103.0055,4966.0
2019-06-13 10:45:00,133.14,133.14,132.98,132.98,6347.0,103.0287,103.0287,102.9049,102.9049,6347.0
2019-06-13 10:50:00,132.96,133.02,132.87,133.01,11309.0,102.8894,102.9359,102.8198,102.9281,11309.0
2019-06-13 10:55:00,132.99,133.0,132.86,132.88,10028.0,102.9127,102.9204,102.8121,102.8275,10028.0
2019-06-13 11:00:00,132.9,132.94,132.6,132.64,15567.0,102.843,102.874,102.6109,102.6418,15567.0
2019-06-13 11:05:00,132.63,132.63,132.51,132.59,12231.0,102.6341,102.6341,102.5412,102.6031,12231.0
2019-06-13 11:10:00,132.63,132.7,132.5,132.55,16614.0,102.6341,102.6883,102.5335,102.5722,16614.0
2019-06-13 11:15:00,132.52,132.6,132.44,132.56,8682.0,102.549,102.6109,102.4871,102.5799,8682.0
2019-06-13 11:20:00,132.58,132.84,132.57,132.83,41489.0,102.5954,102.7966,102.5877,102.7888,41489.0
2019-06-13 11:25:00,132.84,133.0,132.83,132.93,11082.0,102.7966,102.9204,102.7888,102.8662,11082.0
2019-06-13 11:30:00,132.93,132.99,132.9,132.95,4800.0,102.8662,102.9127,102.843,102.8817,4800.0
2019-06-13 11:35:00,132.97,133.11,132.88,133.11,17325.0,102.8972,103.0055,102.8275,103.0055,17325.0
2019-06-13 11:40:00,133.09,133.09,132.99,133.03,7016.0,102.99,102.99,102.9127,102.9436,7016.0
2019-06-13 11:45:00,133.01,133.03,132.9,132.97,4752.0,102.9281,102.9436,102.843,102.8972,4752.0
2019-06-13 11:50:00,132.97,133.11,132.96,133.11,12190.0,102.8972,103.0055,102.8894,103.0055,12190.0
2019-06-13 11:55:00,133.13,133.17,133.03,133.09,6930.0,103.021,103.052,102.9436,102.99,6930.0
2019-06-13 12:00:00,133.1,133.16,133.05,133.05,7625.0,102.9978,103.0442,102.9591,102.9591,7625.0
2019-06-13 12:05:00,133.08,133.09,133.0,133.02,17674.0,102.9823,102.99,102.9204,102.9359,17674.0
2019-06-13 12:10:00,133.03,133.04,132.99,133.02,7324.0,102.9436,102.9514,102.9127,102.9359,7324.0
2019-06-13 12:15:00,133.02,133.05,132.9,132.9,5827.0,102.9359,102.9591,102.843,102.843,5827.0
2019-06-13 12:20:00,132.9,132.95,132.86,132.95,4338.0,102.843,102.8817,102.8121,102.8817,4338.0
2019-06-13 12:25:00,133.0,133.07,132.9,132.9,19884.0,102.9204,102.9746,102.843,102.843,19884.0
2019-06-13 12:30:00,132.95,133.02,132.93,133.02,4526.0,102.8817,102.9359,102.8662,102.9359,4526.0
2019-06-13 12:35:00,133.0,133.03,132.91,132.94,4778.0,102.9204,102.9436,102.8508,102.874,4778.0
2019-06-13 12:40:00,132.91,133.05,132.91,133.04,7520.0,102.8508,102.9591,102.8508,102.9514,7520.0
2019-06-13 12:45:00,133.03,133.1,132.97,132.97,14125.0,102.9436,102.9978,102.8972,102.8972,14125.0
2019-06-13 12:50:00,132.96,133.03,132.93,133.0,3999.0,102.8894,102.9436,102.8662,102.9204,3999.0
2019-06-13 12:55:00,133.02,133.02,132.88,132.9,8121.0,102.9359,102.9359,102.8275,102.843,8121.0
2019-06-13 13:00:00,132.9,132.96,132.88,132.9,8525.0,102.843,102.8894,102.8275,102.843,8525.0
2019-06-13 13:05:00,132.9,133.01,132.89,133.01,13778.0,102.843,102.9281,102.8353,102.9281,13778.0
2019-06-13 13:10:00,133.01,133.12,132.98,133.0,10398.0,102.9281,103.0133,102.9049,102.9204,10398.0
2019-06-13 13:15:00,133.04,133.08,132.96,132.98,7745.0,102.9514,102.9823,102.8894,102.9049,7745.0
2019-06-13 13:20:00,132.99,133.03,132.94,132.96,6856.0,102.9127,102.9436,102.874,102.8894,6856.0
2019-06-13 13:25:00,132.96,133.04,132.96,132.98,7445.0,102.8894,102.9514,102.8894,102.9049,7445.0
2019-06-13 13:30:00,133.0,133.05,132.92,132.95,7410.0,102.9204,102.9591,102.8585,102.8817,7410.0
2019-06-13 13:35:00,132.96,132.96,132.87,132.87,11459.0,102.8894,102.8894,102.8198,102.8198,11459.0
2019-06-13 13:40:00,132.85,132.94,132.81,132.81,6897.0,102.8043,102.874,102.7734,102.7734,6897.0
2019-06-13 13:45:00,132.8,132.86,132.79,132.84,7417.0,102.7656,102.8121,102.7579,102.7966,7417.0
2019-06-13 13:50:00,132.84,132.84,132.75,132.76,8246.0,102.7966,102.7966,102.7269,102.7347,8246.0
2019-06-13 13:55:00,132.77,132.85,132.68,132.73,7091.0,102.7424,102.8043,102.6728,102.7115,7091.0
2019-06-13 14:00:00,132.72,132.74,132.57,132.63,11983.0,102.7037,102.7192,102.5877,102.6341,11983.0
2019-06-13 14:05:00,132.61,132.63,132.52,132.57,6100.0,102.6186,102.6341,102.549,102.5877,6100.0
2019-06-13 14:10:00,132.56,132.66,132.56,132.58,9242.0,102.5799,102.6573,102.5799,102.5954,9242.0
2019-06-13 14:15:00,132.58,132.58,132.41,132.45,9378.0,102.5954,102.5954,102.4638,102.4948,9378.0
2019-06-13 14:20:00,132.46,132.62,132.44,132.59,7177.0,102.5025,102.6263,102.4871,102.6031,7177.0
2019-06-13 14:25:00,132.6,132.65,132.48,132.49,11571.0,102.6109,102.6496,102.518,102.5257,11571.0
2019-06-13 14:30:00,132.53,132.76,132.52,132.72,16031.0,102.5567,102.7347,102.549,102.7037,16031.0
2019-06-13 14:35:00,132.74,132.77,132.69,132.71,9583.0,102.7192,102.7424,102.6805,102.696,9583.0
2019-06-13 14:40:00,132.72,132.8,132.68,132.69,14086.0,102.7037,102.7656,102.6728,102.6805,14086.0
2019-06-13 14:45:00,132.7,132.71,132.56,132.61,9728.0,102.6883,102.696,102.5799,102.6186,9728.0
2019-06-13 14:50:00,132.62,132.64,132.56,132.56,14709.0,102.6263,102.6418,102.5799,102.5799,14709.0
2019-06-13 14:55:00,132.56,132.62,132.52,132.56,14533.0,102.5799,102.6263,102.549,102.5799,14533.0
2019-06-13 15:00:00,132.57,132.57,132.49,132.56,10359.0,102.5877,102.5877,102.5257,102.5799,10359.0
2019-06-13 15:05:00,132.54,132.62,132.3,132.32,11884.0,102.5644,102.6263,102.3787,102.3942,11884.0
2019-06-13 15:10:00,132.33,132.4,132.26,132.31,12684.0,102.4019,102.4561,102.3478,102.3865,12684.0
2019-06-13 15:15:00,132.31,132.31,132.08,132.09,10160.0,102.3865,102.3865,102.2085,102.2162,10160.0
2019-06-13 15:20:00,132.07,132.13,132.03,132.05,16093.0,102.2007,102.2472,102.1698,102.1853,16093.0
2019-06-13 15:25:00,132.06,132.12,132.02,132.08,31896.0,102.193,102.2394,102.162,102.2085,31896.0
2019-06-13 15:30:00,132.08,132.19,132.02,132.02,16342.0,102.2085,102.2936,102.162,102.162,16342.0
2019-06-13 15:35:00,132.01,132.26,132.01,132.2,23418.0,102.1543,102.3478,102.1543,102.3013,23418.0
2019-06-13 15:40:00,132.21,132.23,132.06,132.06,25254.0,102.3091,102.3245,102.193,102.193,25254.0
2019-06-13 15:45:00,132.08,132.17,132.03,132.14,24209.0,102.2085,102.2781,102.1698,102.2549,24209.0
2019-06-13 15:50:00,132.14,132.29,132.14,132.17,53459.0,102.2549,102.371,102.2549,102.2781,53459.0
2019-06-13 15:55:00,132.21,132.56,132.19,132.52,124142.0,102.3091,102.5799,102.2936,102.549,124142.0
2019-06-14 09:30:00,132.84,133.29,132.6,133.21,23938.0,102.7966,103.1448,102.6109,103.0829,23938.0
2019-06-14 09:35:00,133.13,133.37,132.88,132.97,12970.0,103.021,103.2067,102.8275,102.8972,12970.0
2019-06-14 09:40:00,132.97,133.15,132.96,132.99,3210.0,102.8972,103.0365,102.8894,102.9127,3210.0
2019-06-14 09:45:00,132.98,133.03,132.76,132.98,6787.0,102.9049,102.9436,102.7347,102.9049,6787.0
2019-06-14 09:50:00,133.03,133.09,132.8,132.97,10640.0,102.9436,102.99,102.7656,102.8972,10640.0
2019-06-14 09:55:00,132.97,133.24,132.97,133.11,15279.0,102.8972,103.1061,102.8972,103.0055,15279.0
2019-06-14 10:00:00,133.11,133.23,133.05,133.23,10191.0,103.0055,103.0984,102.9591,103.0984,10191.0
2019-06-14 10:05:00,133.23,133.35,133.15,133.27,5957.0,103.0984,103.1912,103.0365,103.1293,5957.0
2019-06-14 10:10:00,133.38,133.6,133.36,133.51,13176.0,103.2145,103.3847,103.199,103.3151,13176.0
2019-06-14 10:15:00,133.46,133.55,133.34,133.42,6595.0,103.2764,103.346,103.1835,103.2454,6595.0
2019-06-14 10:20:00,133.42,133.59,133.31,133.31,5496.0,103.2454,103.377,103.1603,103.1603,5496.0
2019-06-14 10:25:00,133.22,133.23,133.1,133.1,2511.0,103.0906,103.0984,102.9978,102.9978,2511.0
2019-06-14 10:30:00,133.15,133.26,133.1,133.16,4596.0,103.0365,103.1216,102.9978,103.0442,4596.0
2019-06-14 10:35:00,133.14,133.2,133.05,133.05,9165.0,103.0287,103.0752,102.9591,102.9591,9165.0
2019-06-14 10:40:00,133.05,133.06,132.9,133.05,3260.0,102.9591,102.9668,102.843,102.9591,3260.0
2019-06-14 10:45:00,133.0,133.03,132.88,132.99,4346.0,102.9204,102.9436,102.8275,102.9127,4346.0
2019-06-14 10:50:00,133.01,133.06,132.95,133.0,4698.0,102.9281,102.9668,102.8817,102.9204,4698.0
2019-06-14 10:55:00,133.0,133.09,133.0,133.05,23796.0,102.9204,102.99,102.9204,102.9591,23796.0
2019-06-14 11:00:00,133.06,133.1,133.0,133.02,5620.0,102.9668,102.9978,102.9204,102.9359,5620.0
2019-06-14 11:05:00,133.03,133.23,133.02,133.19,7308.0,102.9436,103.0984,102.9359,103.0674,7308.0
2019-06-14 11:10:00,133.17,133.21,133.03,133.03,3032.0,103.052,103.0829,102.9436,102.9436,3032.0
2019-06-14 11:15:00,133.03,133.11,133.03,133.06,4700.0,102.9436,103.0055,102.9436,102.9668,4700.0
2019-06-14 11:20:00,133.05,133.18,133.03,133.15,5352.0,102.9591,103.0597,102.9436,103.0365,5352.0
2019-06-14 11:25:00,133.14,133.29,133.11,133.17,7771.0,103.0287,103.1448,103.0055,103.052,7771.0
2019-06-14 11:30:00,133.14,133.15,133.0,133.05,9458.0,103.0287,103.0365,102.9204,102.9591,9458.0
2019-06-14 11:35:00,133.04,133.1,132.94,132.98,9820.0,102.9514,102.9978,102.874,102.9049,9820.0
2019-06-14 11:40:00,133.01,133.15,133.01,133.05,3347.0,102.9281,103.0365,102.9281,102.9591,3347.0
2019-06-14 11:45:00,133.02,133.08,132.97,132.97,5306.0,102.9359,102.9823,102.8972,102.8972,5306.0
2019-06-14 11:50:00,132.99,133.06,132.95,132.99,10993.0,102.9127,102.9668,102.8817,102.9127,10993.0
2019-06-14 11:55:00,132.96,132.96,132.84,132.85,5282.0,102.8894,102.8894,102.7966,102.8043,5282.0
2019-06-14 12:00:00,132.86,132.88,132.81,132.82,4508.0,102.8121,102.8275,102.7734,102.7811,4508.0
2019-06-14 12:05:00,132.84,132.89,132.81,132.83,4161.0,102.7966,102.8353,102.7734,102.7888,4161.0
2019-06-14 12:10:00,132.84,132.88,132.83,132.84,3022.0,102.7966,102.8275,102.7888,102.7966,3022.0
2019-06-14 12:15:00,132.86,132.86,132.83,132.85,2400.0,102.8121,102.8121,102.7888,102.8043,2400.0
2019-06-14 12:20:00,132.86,132.94,132.85,132.91,1755.0,102.8121,102.874,102.8043,102.8508,1755.0
2019-06-14 12:25:00,132.91,132.98,132.88,132.98,2416.0,102.8508,102.9049,102.8275,102.9049,2416.0
2019-06-14 12:30:00,133.01,133.08,132.96,133.03,21888.0,102.9281,102.9823,102.8894,102.9436,21888.0
2019-06-14 12:35:00,133.04,133.16,133.04,133.16,2605.0,102.9514,103.0442,102.9514,103.0442,2605.0
2019-06-14 12:40:00,133.15,133.29,133.14,133.28,2608.0,103.0365,103.1448,103.0287,103.1371,2608.0
2019-06-14 12:45:00,133.3,133.34,133.28,133.32,1670.0,103.1526,103.1835,103.1371,103.168,1670.0
2019-06-14 12:50:00,133.3,133.34,133.29,133.33,7300.0,103.1526,103.1835,103.1448,103.1758,7300.0
2019-06-14 12:55:00,133.29,133.37,133.27,133.34,2461.0,103.1448,103.2067,103.1293,103.1835,2461.0
2019-06-14 13:00:00,133.3,133.33,133.27,133.31,4164.0,103.1526,103.1758,103.1293,103.1603,4164.0
2019-06-14 13:05:00,133.31,133.31,133.22,133.22,3592.0,103.1603,103.1603,103.0906,103.0906,3592.0
2019-06-14 13:10:00,133.24,133.34,133.22,133.34,4270.0,103.1061,103.1835,103.0906,103.1835,4270.0
2019-06-14 13:15:00,133.33,133.33,133.19,133.23,6946.0,103.1758,103.1758,103.0674,103.0984,6946.0
2019-06-14 13:20:00,133.23,133.26,133.17,133.19,13878.0,103.0984,103.1216,103.052,103.0674,13878.0
2019-06-14 13:25:00,133.19,133.19,133.08,133.11,1966.0,103.0674,103.0674,102.9823,103.0055,1966.0
2019-06-14 13:30:00,133.12,133.14,133.1,133.11,1400.0,103.0133,103.0287,102.9978,103.0055,1400.0
2019-06-14 13:35:00,133.12,133.14,133.08,133.14,3646.0,103.0133,103.0287,102.9823,103.0287,3646.0
2019-06-14 13:40:00,133.12,133.16,133.1,133.15,3512.0,103.0133,103.0442,102.9978,103.0365,3512.0
2019-06-14 13:45:00,133.13,133.18,133.12,133.17,2313.0,103.021,103.0597,103.0133,103.052,2313.0
2019-06-14 13:50:00,133.17,133.2,133.16,133.19,2155.0,103.052,103.0752,103.0442,103.0674,2155.0
2019-06-14 13:55:00,133.17,133.17,132.98,132.98,3301.0,103.052,103.052,102.9049,102.9049,3301.0
2019-06-14 14:00:00,133.01,133.12,133.01,133.11,3020.0,102.9281,103.0133,102.9281,103.0055,3020.0
2019-06-14 14:05:00,133.09,133.13,133.04,133.09,2912.0,102.99,103.021,102.9514,102.99,2912.0
2019-06-14 14:10:00,133.09,133.12,133.04,133.04,2761.0,102.99,103.0133,102.9514,102.9514,2761.0
2019-06-14 14:15:00,133.04,133.19,133.04,133.16,4428.0,102.9514,103.0674,102.9514,103.0442,4428.0
2019-06-14 14:20:00,133.2,133.26,133.13,133.19,12995.0,103.0752,103.1216,103.021,103.0674,12995.0
2019-06-14 14:25:00,133.16,133.28,133.16,133.24,3378.0,103.0442,103.1371,103.0442,103.1061,3378.0
2019-06-14 14:30:00,133.27,133.32,133.24,133.25,8047.0,103.1293,103.168,103.1061,103.1139,8047.0
2019-06-14 14:35:00,133.25,133.32,133.23,133.23,7856.0,103.1139,103.168,103.0984,103.0984,7856.0
2019-06-14 14:40:00,133.24,133.26,133.22,133.24,2700.0,103.1061,103.1216,103.0906,103.1061,2700.0
2019-06-14 14:45:00,133.24,133.3,133.18,133.21,10078.0,103.1061,103.1526,103.0597,103.0829,10078.0
2019-06-14 14:50:00,133.2,133.28,133.18,133.18,7169.0,103.0752,103.1371,103.0597,103.0597,7169.0
2019-06-14 14:55:00,133.22,133.24,133.18,133.2,3119.0,103.0906,103.1061,103.0597,103.0752,3119.0
2019-06-14 15:00:00,133.2,133.27,133.16,133.27,4729.0,103.0752,103.1293,103.0442,103.1293,4729.0
2019-06-14 15:05:00,133.24,133.29,132.51,132.89,77153.0,103.1061,103.1448,102.5412,102.8353,77153.0
2019-06-14 15:10:00,132.82,133.46,132.82,133.46,38814.0,102.7811,103.2764,102.7811,103.2764,38814.0
2019-06-14 15:15:00,133.51,133.57,133.22,133.42,20426.0,103.3151,103.3615,103.0906,103.2454,20426.0
2019-06-14 15:20:00,133.43,133.69,133.39,133.69,21512.0,103.2532,103.4543,103.2222,103.4543,21512.0
2019-06-14 15:25:00,133.61,133.67,133.41,133.41,10965.0,103.3924,103.4389,103.2377,103.2377,10965.0
2019-06-14 15:30:00,133.49,133.51,133.36,133.39,14874.0,103.2996,103.3151,103.199,103.2222,14874.0
2019-06-14 15:35:00,133.39,133.6,133.31,133.47,19428.0,103.2222,103.3847,103.1603,103.2841,19428.0
2019-06-14 15:40:00,133.47,133.48,133.29,133.3,16373.0,103.2841,103.2918,103.1448,103.1526,16373.0
2019-06-14 15:45:00,133.31,133.5,133.29,133.35,24712.0,103.1603,103.3073,103.1448,103.1912,24712.0
2019-06-14 15:50:00,133.36,133.45,133.23,133.31,40947.0,103.199,103.2686,103.0984,103.1603,40947.0
2019-06-14 15:55:00,133.29,133.33,133.2,133.3,71118.0,103.1448,103.1758,103.0752,103.1526,71118.0
2019-06-17 09:30:00,133.67,134.43,133.67,133.91,17650.0,103.4389,104.027,103.4389,103.6246,17650.0
2019-06-17 09:35:00,133.93,134.14,133.83,134.14,4021.0,103.6401,103.8026,103.5627,103.8026,4021.0
2019-06-17 09:40:00,134.08,134.21,133.98,134.13,4078.0,103.7561,103.8567,103.6788,103.7948,4078.0
2019-06-17 09:45:00,134.16,134.2,134.06,134.08,7894.0,103.8181,103.849,103.7407,103.7561,7894.0
2019-06-17 09:50:00,134.08,134.14,133.92,134.09,13166.0,103.7561,103.8026,103.6323,103.7639,13166.0
2019-06-17 09:55:00,134.09,134.09,133.79,133.84,4264.0,103.7639,103.7639,103.5317,103.5704,4264.0
2019-06-17 10:00:00,133.85,133.85,133.49,133.57,3471.0,103.5782,103.5782,103.2996,103.3615,3471.0
2019-06-17 10:05:00,133.55,133.67,133.47,133.47,4945.0,103.346,103.4389,103.2841,103.2841,4945.0
2019-06-17 10:10:00,133.42,133.88,133.42,133.8,3146.0,103.2454,103.6014,103.2454,103.5395,3146.0
2019-06-17 10:15:00,133.97,134.2,133.97,134.09,29352.0,103.671,103.849,103.671,103.7639,29352.0
2019-06-17 10:20:00,134.1,134.42,134.1,134.3,3982.0,103.7716,104.0193,103.7716,103.9264,3982.0
2019-06-17 10:25:00,134.3,134.35,134.22,134.25,1992.0,103.9264,103.9651,103.8645,103.8877,1992.0
2019-06-17 10:30:00,134.22,134.34,134.22,134.22,2916.0,103.8645,103.9573,103.8645,103.8645,2916.0
2019-06-17 10:35:00,134.23,134.35,134.21,134.29,3143.0,103.8722,103.9651,103.8567,103.9187,3143.0
2019-06-17 10:40:00,134.36,134.4,134.31,134.36,4000.0,103.9728,104.0038,103.9341,103.9728,4000.0
2019-06-17 10:45:00,134.34,134.35,134.15,134.19,5155.0,103.9573,103.9651,103.8103,103.8413,5155.0
2019-06-17 10:50:00,134.19,134.32,134.17,134.23,3867.0,103.8413,103.9419,103.8258,103.8722,3867.0
2019-06-17 10:55:00,134.24,134.49,134.24,134.46,4123.0,103.88,104.0734,103.88,104.0502,4123.0
2019-06-17 11:00:00,134.47,134.57,134.41,134.42,9708.0,104.0579,104.1353,104.0115,104.0193,9708.0
2019-06-17 11:05:00,134.42,134.51,134.39,134.47,4773.0,104.0193,104.0889,103.996,104.0579,4773.0
2019-06-17 11:10:00,134.46,134.55,134.44,134.5,2473.0,104.0502,104.1199,104.0347,104.0812,2473.0
2019-06-17 11:15:00,134.57,134.6,134.46,134.47,6300.0,104.1353,104.1585,104.0502,104.0579,6300.0
2019-06-17 11:20:00,134.49,134.49,134.35,134.4,5687.0,104.0734,104.0734,103.9651,104.0038,5687.0
2019-06-17 11:25:00,134.44,134.52,134.41,134.45,4305.0,104.0347,104.0966,104.0115,104.0425,4305.0
2019-06-17 11:30:00,134.5,134.52,134.26,134.29,10186.0,104.0812,104.0966,103.8954,103.9187,10186.0
2019-06-17 11:35:00,134.29,134.49,134.2,134.46,8210.0,103.9187,104.0734,103.849,104.0502,8210.0
2019-06-17 11:40:00,134.43,134.45,134.31,134.34,3237.0,104.027,104.0425,103.9341,103.9573,3237.0
2019-06-17 11:45:00,134.3,134.37,134.28,134.33,17588.0,103.9264,103.9806,103.9109,103.9496,17588.0
2019-06-17 11:50:00,134.3,134.39,134.23,134.39,9028.0,103.9264,103.996,103.8722,103.996,9028.0
2019-06-17 11:55:00,134.36,134.44,134.32,134.44,4329.0,103.9728,104.0347,103.9419,104.0347,4329.0
2019-06-17 12:00:00,134.44,134.52,134.35,134.45,5481.0,104.0347,104.0966,103.9651,104.0425,5481.0
2019-06-17 12:05:00,134.45,134.5,134.43,134.44,2000.0,104.0425,104.0812,104.027,104.0347,2000.0
2019-06-17 12:10:00,134.46,134.5,134.45,134.48,2480.0,104.0502,104.0812,104.0425,104.0657,2480.0
2019-06-17 12:15:00,134.47,134.51,134.45,134.51,1494.0,104.0579,104.0889,104.0425,104.0889,1494.0
2019-06-17 12:20:00,134.52,134.55,134.45,134.45,3492.0,104.0966,104.1199,104.0425,104.0425,3492.0
2019-06-17 12:25:00,134.36,134.39,134.29,134.34,3418.0,103.9728,103.996,103.9187,103.9573,3418.0
2019-06-17 12:30:00,134.34,134.36,134.25,134.34,7581.0,103.9573,103.9728,103.8877,103.9573,7581.0
2019-06-17 12:35:00,134.33,134.46,134.32,134.43,4333.0,103.9496,104.0502,103.9419,104.027,4333.0
2019-06-17 12:40:00,134.45,134.59,134.45,134.57,2555.0,104.0425,104.1508,104.0425,104.1353,2555.0
2019-06-17 12:45:00,134.55,134.57,134.46,134.56,6358.0,104.1199,104.1353,104.0502,104.1276,6358.0
2019-06-17 12:50:00,134.57,134.63,134.57,134.58,2429.0,104.1353,104.1818,104.1353,104.1431,2429.0
2019-06-17 12:55:00,134.61,134.69,134.57,134.64,4118.0,104.1663,104.2282,104.1353,104.1895,4118.0
2019-06-17 13:00:00,134.66,134.77,134.64,134.65,4051.0,104.205,104.2901,104.1895,104.1972,4051.0
2019-06-17 13:05:00,134.6,134.75,134.59,134.75,3979.0,104.1585,104.2746,104.1508,104.2746,3979.0
2019-06-17 13:10:00,134.77,134.77,134.58,134.64,6016.0,104.2901,104.2901,104.1431,104.1895,6016.0
2019-06-17 13:15:00,134.66,134.69,134.55,134.65,33365.0,104.205,104.2282,104.1199,104.1972,33365.0
2019-06-17 13:20:00,134.62,134.69,134.51,134.58,6004.0,104.174,104.2282,104.0889,104.1431,6004.0
2019-06-17 13:25:00,134.55,134.6,134.43,134.43,6400.0,104.1199,104.1585,104.027,104.027,6400.0
2019-06-17 13:30:00,134.42,134.49,134.37,134.49,27268.0,104.0193,104.0734,103.9806,104.0734,27268.0
2019-06-17 13:35:00,134.51,134.7,134.51,134.69,2418.0,104.0889,104.2359,104.0889,104.2282,2418.0
2019-06-17 13:40:00,134.73,134.86,134.72,134.86,5437.0,104.2591,104.3597,104.2514,104.3597,5437.0
2019-06-17 13:45:00,134.86,134.93,134.81,134.91,4050.0,104.3597,104.4139,104.321,104.3984,4050.0
2019-06-17 13:50:00,134.96,135.13,134.9,135.13,7716.0,104.4371,104.5687,104.3907,104.5687,7716.0
2019-06-17 13:55:00,135.11,135.18,135.05,135.06,9741.0,104.5532,104.6074,104.5068,104.5145,9741.0
2019-06-17 14:00:00,135.1,135.1,135.01,135.09,14589.0,104.5455,104.5455,104.4758,104.5377,14589.0
2019-06-17 14:05:00,135.1,135.21,134.9,134.96,27245.0,104.5455,104.6306,104.3907,104.4371,27245.0
2019-06-17 14:10:00,134.97,134.99,134.76,134.76,7170.0,104.4449,104.4603,104.2824,104.2824,7170.0
2019-06-17 14:15:00,134.78,135.01,134.75,134.99,5833.0,104.2978,104.4758,104.2746,104.4603,5833.0
2019-06-17 14:20:00,135.0,135.12,134.96,135.08,6510.0,104.4681,104.5609,104.4371,104.53,6510.0
2019-06-17 14:25:00,135.13,135.19,135.08,135.17,6028.0,104.5687,104.6151,104.53,104.5996,6028.0
2019-06-17 14:30:00,135.17,135.17,135.01,135.05,7323.0,104.5996,104.5996,104.4758,104.5068,7323.0
2019-06-17 14:35:00,135.04,135.09,134.99,135.09,18079.0,104.499,104.5377,104.4603,104.5377,18079.0
2019-06-17 14:40:00,135.1,135.29,135.1,135.25,14653.0,104.5455,104.6925,104.5455,104.6615,14653.0
2019-06-17 14:45:00,135.25,135.54,135.21,135.3,48279.0,104.6615,104.8859,104.6306,104.7002,48279.0
2019-06-17 14:50:00,135.28,135.38,135.26,135.33,15402.0,104.6848,104.7621,104.6693,104.7234,15402.0
2019-06-17 14:55:00,135.33,135.35,135.15,135.15,15775.0,104.7234,104.7389,104.5842,104.5842,15775.0
2019-06-17 15:00:00,135.16,135.35,135.0,135.35,14396.0,104.5919,104.7389,104.4681,104.7389,14396.0
2019-06-17 15:05:00,135.31,135.47,135.29,135.39,15305.0,104.708,104.8318,104.6925,104.7699,15305.0
2019-06-17 15:10:00,135.4,135.42,135.3,135.42,12706.0,104.7776,104.7931,104.7002,104.7931,12706.0
2019-06-17 15:15:00,135.43,135.48,135.21,135.21,14913.0,104.8008,104.8395,104.6306,104.6306,14913.0
2019-06-17 15:20:00,135.21,135.33,135.16,135.3,18296.0,104.6306,104.7234,104.5919,104.7002,18296.0
2019-06-17 15:25:00,135.3,135.4,135.26,135.39,10341.0,104.7002,104.7776,104.6693,104.7699,10341.0
2019-06-17 15:30:00,135.38,135.41,135.29,135.34,15322.0,104.7621,104.7854,104.6925,104.7312,15322.0
2019-06-17 15:35:00,135.36,135.48,135.27,135.48,35585.0,104.7467,104.8395,104.677,104.8395,35585.0
2019-06-17 15:40:00,135.48,135.53,135.42,135.52,26642.0,104.8395,104.8782,104.7931,104.8705,26642.0
2019-06-17 15:45:00,135.51,135.7,135.46,135.58,19519.0,104.8627,105.0098,104.824,104.9169,19519.0
2019-06-17 15:50:00,135.57,135.71,135.44,135.7,42172.0,104.9092,105.0175,104.8086,105.0098,42172.0
2019-06-17 15:55:00,135.72,136.01,135.72,135.98,145027.0,105.0252,105.2497,105.0252,105.2264,145027.0
2019-06-18 09:30:00,136.71,136.99,136.49,136.56,47057.0,105.7913,106.008,105.6211,105.6753,47057.0
2019-06-18 09:35:00,136.59,136.96,136.55,136.96,17687.0,105.6985,105.9848,105.6675,105.9848,17687.0
2019-06-18 09:40:00,136.98,137.16,136.72,136.85,13374.0,106.0003,106.1396,105.7991,105.8997,13374.0
2019-06-18 09:45:00,136.81,137.24,136.65,137.12,21767.0,105.8687,106.2015,105.7449,106.1086,21767.0
2019-06-18 09:50:00,137.06,137.18,136.9,137.08,12247.0,106.0622,106.155,105.9384,106.0777,12247.0
2019-06-18 09:55:00,137.1,137.25,136.95,137.2,39247.0,106.0931,106.2092,105.9771,106.1705,39247.0
2019-06-18 10:00:00,137.2,137.25,136.99,137.18,26396.0,106.1705,106.2092,106.008,106.155,26396.0
2019-06-18 10:05:00,137.15,137.17,136.78,136.82,15151.0,106.1318,106.1473,105.8455,105.8765,15151.0
2019-06-18 10:10:00,136.82,136.89,136.72,136.86,15693.0,105.8765,105.9306,105.7991,105.9074,15693.0
2019-06-18 10:15:00,136.89,136.94,136.77,136.91,10052.0,105.9306,105.9693,105.8378,105.9461,10052.0
2019-06-18 10:20:00,136.89,137.06,136.82,136.82,14121.0,105.9306,106.0622,105.8765,105.8765,14121.0
2019-06-18 10:25:00,136.86,136.92,136.68,136.83,16203.0,105.9074,105.9538,105.7681,105.8842,16203.0
2019-06-18 10:30:00,136.82,136.91,136.69,136.77,69244.0,105.8765,105.9461,105.7759,105.8378,69244.0
2019-06-18 10:35:00,136.72,136.72,136.45,136.46,16467.0,105.7991,105.7991,105.5901,105.5979,16467.0
2019-06-18 10:40:00,136.47,136.51,136.24,136.27,8066.0,105.6056,105.6366,105.4276,105.4509,8066.0
2019-06-18 10:45:00,136.24,136.34,136.21,136.31,7604.0,105.4276,105.505,105.4044,105.4818,7604.0
2019-06-18 10:50:00,136.28,136.44,136.19,136.43,9904.0,105.4586,105.5824,105.3889,105.5747,9904.0
2019-06-18 10:55:00,136.42,136.49,136.28,136.29,17666.0,105.5669,105.6211,105.4586,105.4663,17666.0
2019-06-18 11:00:00,136.33,136.37,136.13,136.29,14814.0,105.4973,105.5282,105.3425,105.4663,14814.0
2019-06-18 11:05:00,136.28,136.36,136.16,136.19,23351.0,105.4586,105.5205,105.3657,105.3889,23351.0
2019-06-18 11:10:00,136.24,136.39,136.23,136.37,11148.0,105.4276,105.5437,105.4199,105.5282,11148.0
2019-06-18 11:15:00,136.37,136.53,136.33,136.33,9876.0,105.5282,105.652,105.4973,105.4973,9876.0
2019-06-18 11:20:00,136.3,136.5,136.28,136.33,16197.0,105.4741,105.6288,105.4586,105.4973,16197.0
2019-06-18 11:25:00,136.29,136.42,136.26,136.29,9301.0,105.4663,105.5669,105.4431,105.4663,9301.0
2019-06-18 11:30:00,136.3,136.3,136.09,136.13,13310.0,105.4741,105.4741,105.3116,105.3425,13310.0
2019-06-18 11:35:00,136.13,136.22,136.09,136.15,7199.0,105.3425,105.4122,105.3116,105.358,7199.0
2019-06-18 11:40:00,136.18,136.18,136.04,136.18,7399.0,105.3812,105.3812,105.2729,105.3812,7399.0
2019-06-18 11:45:00,136.14,136.23,136.1,136.14,11824.0,105.3503,105.4199,105.3193,105.3503,11824.0
2019-06-18 11:50:00,136.15,136.24,136.01,136.18,16928.0,105.358,105.4276,105.2497,105.3812,16928.0
2019-06-18 11:55:00,136.21,136.32,136.18,136.25,4582.0,105.4044,105.4895,105.3812,105.4354,4582.0
2019-06-18 12:00:00,136.25,136.32,136.1,136.3,13256.0,105.4354,105.4895,105.3193,105.4741,13256.0
2019-06-18 12:05:00,136.29,136.35,136.2,136.35,12548.0,105.4663,105.5128,105.3967,105.5128,12548.0
2019-06-18 12:10:00,136.36,136.55,136.34,136.55,13966.0,105.5205,105.6675,105.505,105.6675,13966.0
2019-06-18 12:15:00,136.53,136.54,136.33,136.37,11077.0,105.652,105.6598,105.4973,105.5282,11077.0
2019-06-18 12:20:00,136.39,136.44,136.22,136.22,36100.0,105.5437,105.5824,105.4122,105.4122,36100.0
2019-06-18 12:25:00,136.2,136.29,136.13,136.29,9158.0,105.3967,105.4663,105.3425,105.4663,9158.0
2019-06-18 12:30:00,136.3,136.36,136.16,136.16,10937.0,105.4741,105.5205,105.3657,105.3657,10937.0
2019-06-18 12:35:00,136.16,136.16,135.95,136.01,14715.0,105.3657,105.3657,105.2032,105.2497,14715.0
2019-06-18 12:40:00,136.02,136.11,136.0,136.11,5945.0,105.2574,105.327,105.2419,105.327,5945.0
2019-06-18 12:45:00,136.07,136.12,136.02,136.06,6524.0,105.2961,105.3348,105.2574,105.2883,6524.0
2019-06-18 12:50:00,136.01,136.19,136.01,136.15,10265.0,105.2497,105.3889,105.2497,105.358,10265.0
2019-06-18 12:55:00,136.15,136.17,135.94,136.03,9082.0,105.358,105.3735,105.1955,105.2651,9082.0
2019-06-18 13:00:00,136.04,136.04,135.82,135.85,56082.0,105.2729,105.2729,105.1026,105.1258,56082.0
2019-06-18 13:05:00,135.86,136.11,135.81,135.96,11060.0,105.1336,105.327,105.0949,105.211,11060.0
2019-06-18 13:10:00,135.92,135.98,135.79,135.82,5912.0,105.18,105.2264,105.0794,105.1026,5912.0
2019-06-18 13:15:00,135.83,135.85,135.64,135.7,4850.0,105.1104,105.1258,104.9633,105.0098,4850.0
2019-06-18 13:20:00,135.72,135.72,135.51,135.58,5836.0,105.0252,105.0252,104.8627,104.9169,5836.0
2019-06-18 13:25:00,135.59,135.65,135.5,135.65,8640.0,104.9246,104.9711,104.855,104.9711,8640.0
2019-06-18 13:30:00,135.68,135.92,135.68,135.8,18734.0,104.9943,105.18,104.9943,105.0871,18734.0
2019-06-18 13:35:00,135.8,135.84,135.74,135.78,6352.0,105.0871,105.1181,105.0407,105.0717,6352.0
2019-06-18 13:40:00,135.8,135.92,135.76,135.87,7959.0,105.0871,105.18,105.0562,105.1413,7959.0
2019-06-18 13:45:00,135.87,135.92,135.86,135.91,11351.0,105.1413,105.18,105.1336,105.1723,11351.0
2019-06-18 13:50:00,135.93,135.99,135.89,135.97,8805.0,105.1877,105.2342,105.1568,105.2187,8805.0
2019-06-18 13:55:00,135.96,135.96,135.78,135.84,6803.0,105.211,105.211,105.0717,105.1181,6803.0
2019-06-18 14:00:00,135.84,135.95,135.84,135.93,4874.0,105.1181,105.2032,105.1181,105.1877,4874.0
2019-06-18 14:05:00,135.94,135.94,135.71,135.79,9073.0,105.1955,105.1955,105.0175,105.0794,9073.0
2019-06-18 14:10:00,135.77,135.78,135.7,135.73,5260.0,105.0639,105.0717,105.0098,105.033,5260.0
2019-06-18 14:15:00,135.75,135.75,135.61,135.69,7762.0,105.0485,105.0485,104.9401,105.002,7762.0
2019-06-18 14:20:00,135.71,135.71,135.53,135.55,9314.0,105.0175,105.0175,104.8782,104.8937,9314.0
2019-06-18 14:25:00,135.54,135.62,135.54,135.59,6165.0,104.8859,104.9479,104.8859,104.9246,6165.0
2019-06-18 14:30:00,135.61,135.8,135.61,135.7,4779.0,104.9401,105.0871,104.9401,105.0098,4779.0
2019-06-18 14:35:00,135.7,135.74,135.56,135.6,9114.0,105.0098,105.0407,104.9014,104.9324,9114.0
2019-06-18 14:40:00,135.61,135.87,135.59,135.83,15771.0,104.9401,105.1413,104.9246,105.1104,15771.0
2019-06-18 14:45:00,135.81,135.87,135.74,135.8,5901.0,105.0949,105.1413,105.0407,105.0871,5901.0
2019-06-18 14:50:00,135.83,135.83,135.7,135.7,11362.0,105.1104,105.1104,105.0098,105.0098,11362.0
2019-06-18 14:55:00,135.69,135.76,135.6,135.72,11112.0,105.002,105.0562,104.9324,105.0252,11112.0
2019-06-18 15:00:00,135.72,135.93,135.71,135.93,7924.0,105.0252,105.1877,105.0175,105.1877,7924.0
2019-06-18 15:05:00,135.94,135.98,135.78,135.83,10685.0,105.1955,105.2264,105.0717,105.1104,10685.0
2019-06-18 15:10:00,135.86,135.92,135.81,135.92,9292.0,105.1336,105.18,105.0949,105.18,9292.0
2019-06-18 15:15:00,135.9,135.9,135.8,135.86,11728.0,105.1645,105.1645,105.0871,105.1336,11728.0
2019-06-18 15:20:00,135.83,135.9,135.66,135.71,10358.0,105.1104,105.1645,104.9788,105.0175,10358.0
2019-06-18 15:25:00,135.69,135.8,135.66,135.66,11605.0,105.002,105.0871,104.9788,104.9788,11605.0
2019-06-18 15:30:00,135.69,135.73,135.48,135.5,11421.0,105.002,105.033,104.8395,104.855,11421.0
2019-06-18 15:35:00,135.5,135.78,135.49,135.77,19988.0,104.855,105.0717,104.8473,105.0639,19988.0
2019-06-18 15:40:00,135.76,135.88,135.65,135.7,19120.0,105.0562,105.1491,104.9711,105.0098,19120.0
2019-06-18 15:45:00,135.71,135.88,135.68,135.8,18120.0,105.0175,105.1491,104.9943,105.0871,18120.0
2019-06-18 15:50:00,135.8,135.85,135.68,135.73,20780.0,105.0871,105.1258,104.9943,105.033,20780.0
2019-06-18 15:55:00,135.76,136.06,135.7,136.02,104551.0,105.0562,105.2883,105.0098,105.2574,104551.0
2019-06-19 09:30:00,135.25,135.74,135.25,135.5,29607.0,104.6615,105.0407,104.6615,104.855,29607.0
2019-06-19 09:35:00,135.46,135.66,135.33,135.63,11053.0,104.824,104.9788,104.7234,104.9556,11053.0
2019-06-19 09:40:00,135.49,135.49,134.78,134.95,15267.0,104.8473,104.8473,104.2978,104.4294,15267.0
2019-06-19 09:45:00,135.03,135.33,134.94,135.33,17077.0,104.4913,104.7234,104.4216,104.7234,17077.0
2019-06-19 09:50:00,135.37,135.45,135.17,135.21,14308.0,104.7544,104.8163,104.5996,104.6306,14308.0
2019-06-19 09:55:00,135.23,135.35,135.1,135.25,4717.0,104.6461,104.7389,104.5455,104.6615,4717.0
2019-06-19 10:00:00,135.22,135.22,135.03,135.07,10645.0,104.6383,104.6383,104.4913,104.5222,10645.0
2019-06-19 10:05:00,135.05,135.12,135.0,135.08,7025.0,104.5068,104.5609,104.4681,104.53,7025.0
2019-06-19 10:10:00,135.06,135.15,135.0,135.0,7378.0,104.5145,104.5842,104.4681,104.4681,7378.0
2019-06-19 10:15:00,135.03,135.28,134.94,135.28,16965.0,104.4913,104.6848,104.4216,104.6848,16965.0
2019-06-19 10:20:00,135.32,135.33,135.18,135.25,7448.0,104.7157,104.7234,104.6074,104.6615,7448.0
2019-06-19 10:25:00,135.29,135.3,135.17,135.2,11784.0,104.6925,104.7002,104.5996,104.6228,11784.0
2019-06-19 10:30:00,135.19,135.19,135.04,135.13,9363.0,104.6151,104.6151,104.499,104.5687,9363.0
2019-06-19 10:35:00,135.09,135.21,135.07,135.07,4025.0,104.5377,104.6306,104.5222,104.5222,4025.0
2019-06-19 10:40:00,135.04,135.05,134.91,134.93,6263.0,104.499,104.5068,104.3984,104.4139,6263.0
2019-06-19 10:45:00,134.96,135.16,134.96,135.14,2900.0,104.4371,104.5919,104.4371,104.5764,2900.0
2019-06-19 10:50:00,135.08,135.14,134.96,134.97,7461.0,104.53,104.5764,104.4371,104.4449,7461.0
2019-06-19 10:55:00,134.98,135.03,134.91,135.03,11556.0,104.4526,104.4913,104.3984,104.4913,11556.0
2019-06-19 11:00:00,135.06,135.18,134.99,135.09,10748.0,104.5145,104.6074,104.4603,104.5377,10748.0
2019-06-19 11:05:00,135.08,135.08,134.94,135.01,6801.0,104.53,104.53,104.4216,104.4758,6801.0
2019-06-19 11:10:00,135.03,135.08,134.95,135.03,9345.0,104.4913,104.53,104.4294,104.4913,9345.0
2019-06-19 11:15:00,135.03,135.13,135.0,135.1,5218.0,104.4913,104.5687,104.4681,104.5455,5218.0
2019-06-19 11:20:00,135.1,135.26,135.1,135.23,8561.0,104.5455,104.6693,104.5455,104.6461,8561.0
2019-06-19 11:25:00,135.25,135.35,135.21,135.34,3626.0,104.6615,104.7389,104.6306,104.7312,3626.0
2019-06-19 11:30:00,135.33,135.4,135.16,135.17,8924.0,104.7234,104.7776,104.5919,104.5996,8924.0
2019-06-19 11:35:00,135.17,135.22,135.1,135.17,5168.0,104.5996,104.6383,104.5455,104.5996,5168.0
2019-06-19 11:40:00,135.19,135.26,135.1,135.23,6068.0,104.6151,104.6693,104.5455,104.6461,6068.0
2019-06-19 11:45:00,135.23,135.33,135.19,135.32,6982.0,104.6461,104.7234,104.6151,104.7157,6982.0
2019-06-19 11:50:00,135.31,135.45,135.29,135.37,8151.0,104.708,104.8163,104.6925,104.7544,8151.0
2019-06-19 11:55:00,135.3,135.39,135.24,135.32,5488.0,104.7002,104.7699,104.6538,104.7157,5488.0
2019-06-19 12:00:00,135.33,135.4,135.31,135.32,4372.0,104.7234,104.7776,104.708,104.7157,4372.0
2019-06-19 12:05:00,135.32,135.32,135.19,135.28,6020.0,104.7157,104.7157,104.6151,104.6848,6020.0
2019-06-19 12:10:00,135.28,135.34,135.18,135.18,5451.0,104.6848,104.7312,104.6074,104.6074,5451.0
2019-06-19 12:15:00,135.21,135.35,135.16,135.33,3774.0,104.6306,104.7389,104.5919,104.7234,3774.0
2019-06-19 12:20:00,135.35,135.46,135.34,135.44,7347.0,104.7389,104.824,104.7312,104.8086,7347.0
2019-06-19 12:25:00,135.42,135.46,135.37,135.42,6640.0,104.7931,104.824,104.7544,104.7931,6640.0
2019-06-19 12:30:00,135.41,135.53,135.36,135.51,6530.0,104.7854,104.8782,104.7467,104.8627,6530.0
2019-06-19 12:35:00,135.51,135.58,135.49,135.51,6305.0,104.8627,104.9169,104.8473,104.8627,6305.0
2019-06-19 12:40:00,135.53,135.56,135.41,135.44,7183.0,104.8782,104.9014,104.7854,104.8086,7183.0
2019-06-19 12:45:00,135.45,135.45,135.36,135.42,3500.0,104.8163,104.8163,104.7467,104.7931,3500.0
2019-06-19 12:50:00,135.41,135.43,135.29,135.3,12615.0,104.7854,104.8008,104.6925,104.7002,12615.0
2019-06-19 12:55:00,135.31,135.35,135.3,135.34,3196.0,104.708,104.7389,104.7002,104.7312,3196.0
2019-06-19 13:00:00,135.35,135.36,135.29,135.3,8737.0,104.7389,104.7467,104.6925,104.7002,8737.0
2019-06-19 13:05:00,135.32,135.37,135.28,135.32,13200.0,104.7157,104.7544,104.6848,104.7157,13200.0
2019-06-19 13:10:00,135.31,135.32,135.21,135.21,4305.0,104.708,104.7157,104.6306,104.6306,4305.0
2019-06-19 13:15:00,135.19,135.23,135.14,135.16,4432.0,104.6151,104.6461,104.5764,104.5919,4432.0
2019-06-19 13:20:00,135.14,135.25,135.13,135.19,5584.0,104.5764,104.6615,104.5687,104.6151,5584.0
2019-06-19 13:25:00,135.17,135.28,135.16,135.28,2700.0,104.5996,104.6848,104.5919,104.6848,2700.0
2019-06-19 13:30:00,135.27,135.28,135.2,135.26,4864.0,104.677,104.6848,104.6228,104.6693,4864.0
2019-06-19 13:35:00,135.26,135.34,135.25,135.3,6061.0,104.6693,104.7312,104.6615,104.7002,6061.0
2019-06-19 13:40:00,135.31,135.37,135.27,135.28,6731.0,104.708,104.7544,104.677,104.6848,6731.0
2019-06-19 13:45:00,135.26,135.29,135.18,135.26,6881.0,104.6693,104.6925,104.6074,104.6693,6881.0
2019-06-19 13:50:00,135.24,135.34,135.22,135.34,6534.0,104.6538,104.7312,104.6383,104.7312,6534.0
2019-06-19 13:55:00,135.32,135.37,135.24,135.32,9656.0,104.7157,104.7544,104.6538,104.7157,9656.0
2019-06-19 14:00:00,135.34,136.08,135.26,136.08,31853.0,104.7312,105.3038,104.6693,105.3038,31853.0
2019-06-19 14:05:00,136.12,136.28,135.97,135.98,10761.0,105.3348,105.4586,105.2187,105.2264,10761.0
2019-06-19 14:10:00,136.03,136.25,135.96,136.2,21534.0,105.2651,105.4354,105.211,105.3967,21534.0
2019-06-19 14:15:00,136.24,136.4,136.24,136.27,13100.0,105.4276,105.5514,105.4276,105.4509,13100.0
2019-06-19 14:20:00,136.24,136.24,136.06,136.13,15094.0,105.4276,105.4276,105.2883,105.3425,15094.0
2019-06-19 14:25:00,136.09,136.34,136.07,136.31,9089.0,105.3116,105.505,105.2961,105.4818,9089.0
2019-06-19 14:30:00,136.35,136.77,136.33,136.63,15020.0,105.5128,105.8378,105.4973,105.7294,15020.0
2019-06-19 14:35:00,136.62,136.62,136.38,136.39,9775.0,105.7217,105.7217,105.536,105.5437,9775.0
2019-06-19 14:40:00,136.41,136.42,136.28,136.31,11375.0,105.5592,105.5669,105.4586,105.4818,11375.0
2019-06-19 14:45:00,136.36,136.36,136.15,136.2,6078.0,105.5205,105.5205,105.358,105.3967,6078.0
2019-06-19 14:50:00,136.21,136.45,136.2,136.37,9363.0,105.4044,105.5901,105.3967,105.5282,9363.0
2019-06-19 14:55:00,136.37,136.39,136.28,136.29,14481.0,105.5282,105.5437,105.4586,105.4663,14481.0
2019-06-19 15:00:00,136.27,136.43,136.24,136.31,8134.0,105.4509,105.5747,105.4276,105.4818,8134.0
2019-06-19 15:05:00,136.28,136.56,136.27,136.5,14684.0,105.4586,105.6753,105.4509,105.6288,14684.0
2019-06-19 15:10:00,136.47,136.57,136.41,136.54,11100.0,105.6056,105.683,105.5592,105.6598,11100.0
2019-06-19 15:15:00,136.56,136.66,136.45,136.64,14636.0,105.6753,105.7526,105.5901,105.7372,14636.0
2019-06-19 15:20:00,136.64,136.65,136.48,136.55,21420.0,105.7372,105.7449,105.6134,105.6675,21420.0
2019-06-19 15:25:00,136.58,136.7,136.55,136.69,34315.0,105.6907,105.7836,105.6675,105.7759,34315.0
2019-06-19 15:30:00,136.66,136.92,136.65,136.86,20217.0,105.7526,105.9538,105.7449,105.9074,20217.0
2019-06-19 15:35:00,136.87,136.87,136.44,136.44,14378.0,105.9152,105.9152,105.5824,105.5824,14378.0
2019-06-19 15:40:00,136.46,136.72,136.46,136.61,28644.0,105.5979,105.7991,105.5979,105.714,28644.0
2019-06-19 15:45:00,136.57,136.85,136.55,136.76,15749.0,105.683,105.8997,105.6675,105.83,15749.0
2019-06-19 15:50:00,136.76,136.95,136.73,136.73,29564.0,105.83,105.9771,105.8068,105.8068,29564.0
2019-06-19 15:55:00,136.71,136.74,136.52,136.6,84554.0,105.7913,105.8146,105.6443,105.7062,84554.0
2019-06-20 09:30:00,137.0,137.85,137.0,137.42,38617.0,106.0158,106.6735,106.0158,106.3408,38617.0
2019-06-20 09:35:00,137.3,137.67,136.91,137.45,54105.0,106.2479,106.5342,105.9461,106.364,54105.0
2019-06-20 09:40:00,137.47,137.85,137.32,137.55,17385.0,106.3795,106.6735,106.2634,106.4414,17385.0
2019-06-20 09:45:00,137.54,137.66,137.23,137.23,25967.0,106.4336,106.5265,106.1937,106.1937,25967.0
2019-06-20 09:50:00,137.2,137.2,136.83,137.06,9615.0,106.1705,106.1705,105.8842,106.0622,9615.0
2019-06-20 09:55:00,137.19,137.2,136.75,136.75,16414.0,106.1628,106.1705,105.8223,105.8223,16414.0
2019-06-20 10:00:00,136.76,136.86,136.43,136.69,24920.0,105.83,105.9074,105.5747,105.7759,24920.0
2019-06-20 10:05:00,136.69,136.72,136.51,136.61,11917.0,105.7759,105.7991,105.6366,105.714,11917.0
2019-06-20 10:10:00,136.62,136.78,136.49,136.78,44962.0,105.7217,105.8455,105.6211,105.8455,44962.0
2019-06-20 10:15:00,136.72,136.86,136.61,136.82,22953.0,105.7991,105.9074,105.714,105.8765,22953.0
2019-06-20 10:20:00,136.8,136.84,136.63,136.76,18484.0,105.861,105.8919,105.7294,105.83,18484.0
2019-06-20 10:25:00,136.74,136.8,136.64,136.66,5315.0,105.8146,105.861,105.7372,105.7526,5315.0
2019-06-20 10:30:00,136.7,136.82,136.69,136.81,4544.0,105.7836,105.8765,105.7759,105.8687,4544.0
2019-06-20 10:35:00,136.76,136.76,136.65,136.68,7677.0,105.83,105.83,105.7449,105.7681,7677.0
2019-06-20 10:40:00,136.69,136.88,136.67,136.83,13849.0,105.7759,105.9229,105.7604,105.8842,13849.0
2019-06-20 10:45:00,136.87,136.88,136.75,136.78,3791.0,105.9152,105.9229,105.8223,105.8455,3791.0
2019-06-20 10:50:00,136.8,136.88,136.73,136.73,14593.0,105.861,105.9229,105.8068,105.8068,14593.0
2019-06-20 10:55:00,136.76,136.84,136.71,136.72,12078.0,105.83,105.8919,105.7913,105.7991,12078.0
2019-06-20 11:00:00,136.75,136.79,136.64,136.72,19819.0,105.8223,105.8532,105.7372,105.7991,19819.0
2019-06-20 11:05:00,136.72,136.97,136.72,136.93,9143.0,105.7991,105.9925,105.7991,105.9616,9143.0
2019-06-20 11:10:00,136.95,137.01,136.87,136.87,7679.0,105.9771,106.0235,105.9152,105.9152,7679.0
2019-06-20 11:15:00,136.89,136.96,136.87,136.96,12648.0,105.9306,105.9848,105.9152,105.9848,12648.0
2019-06-20 11:20:00,136.96,137.06,136.9,137.05,3790.0,105.9848,106.0622,105.9384,106.0544,3790.0
2019-06-20 11:25:00,137.1,137.18,136.97,137.09,7784.0,106.0931,106.155,105.9925,106.0854,7784.0
2019-06-20 11:30:00,137.11,137.23,136.99,137.17,5250.0,106.1009,106.1937,106.008,106.1473,5250.0
2019-06-20 11:35:00,137.2,137.3,137.18,137.28,14546.0,106.1705,106.2479,106.155,106.2324,14546.0
2019-06-20 11:40:00,137.28,137.35,137.15,137.23,23625.0,106.2324,106.2866,106.1318,106.1937,23625.0
2019-06-20 11:45:00,137.24,137.26,137.12,137.19,15159.0,106.2015,106.2169,106.1086,106.1628,15159.0
2019-06-20 11:50:00,137.21,137.28,137.16,137.26,6570.0,106.1783,106.2324,106.1396,106.2169,6570.0
2019-06-20 11:55:00,137.27,137.37,137.22,137.24,4087.0,106.2247,106.3021,106.186,106.2015,4087.0
2019-06-20 12:00:00,137.24,137.26,137.19,137.2,6421.0,106.2015,106.2169,106.1628,106.1705,6421.0
2019-06-20 12:05:00,137.2,137.21,137.13,137.13,7283.0,106.1705,106.1783,106.1164,106.1164,7283.0
2019-06-20 12:10:00,137.12,137.12,136.93,136.94,5361.0,106.1086,106.1086,105.9616,105.9693,5361.0
2019-06-20 12:15:00,136.91,136.91,136.76,136.77,4209.0,105.9461,105.9461,105.83,105.8378,4209.0
2019-06-20 12:20:00,136.79,136.95,136.71,136.95,5674.0,105.8532,105.9771,105.7913,105.9771,5674.0
2019-06-20 12:25:00,136.99,137.02,136.86,136.94,3919.0,106.008,106.0312,105.9074,105.9693,3919.0
2019-06-20 12:30:00,136.9,136.9,136.8,136.8,3696.0,105.9384,105.9384,105.861,105.861,3696.0
2019-06-20 12:35:00,136.85,136.85,136.7,136.74,2903.0,105.8997,105.8997,105.7836,105.8146,2903.0
2019-06-20 12:40:00,136.73,136.81,136.63,136.81,6220.0,105.8068,105.8687,105.7294,105.8687,6220.0
2019-06-20 12:45:00,136.81,136.95,136.77,136.94,4505.0,105.8687,105.9771,105.8378,105.9693,4505.0
2019-06-20 12:50:00,136.96,136.97,136.87,136.87,3859.0,105.9848,105.9925,105.9152,105.9152,3859.0
2019-06-20 12:55:00,136.92,137.09,136.89,137.03,6279.0,105.9538,106.0854,105.9306,106.039,6279.0
2019-06-20 13:00:00,137.05,137.1,136.95,137.04,2945.0,106.0544,106.0931,105.9771,106.0467,2945.0
2019-06-20 13:05:00,137.03,137.13,137.03,137.09,4639.0,106.039,106.1164,106.039,106.0854,4639.0
2019-06-20 13:10:00,137.09,137.13,137.02,137.06,3126.0,106.0854,106.1164,106.0312,106.0622,3126.0
2019-06-20 13:15:00,137.1,137.23,137.09,137.23,4251.0,106.0931,106.1937,106.0854,106.1937,4251.0
2019-06-20 13:20:00,137.23,137.28,137.17,137.18,3193.0,106.1937,106.2324,106.1473,106.155,3193.0
2019-06-20 13:25:00,137.11,137.22,137.1,137.22,11631.0,106.1009,106.186,106.0931,106.186,11631.0
2019-06-20 13:30:00,137.22,137.31,137.16,137.31,14887.0,106.186,106.2556,106.1396,106.2556,14887.0
2019-06-20 13:35:00,137.3,137.35,137.24,137.31,12220.0,106.2479,106.2866,106.2015,106.2556,12220.0
2019-06-20 13:40:00,137.33,137.34,137.19,137.19,4640.0,106.2711,106.2789,106.1628,106.1628,4640.0
2019-06-20 13:45:00,137.19,137.2,137.11,137.2,8240.0,106.1628,106.1705,106.1009,106.1705,8240.0
2019-06-20 13:50:00,137.21,137.21,137.13,137.19,6340.0,106.1783,106.1783,106.1164,106.1628,6340.0
2019-06-20 13:55:00,137.19,137.21,136.92,136.96,10484.0,106.1628,106.1783,105.9538,105.9848,10484.0
2019-06-20 14:00:00,136.95,136.96,136.88,136.95,6437.0,105.9771,105.9848,105.9229,105.9771,6437.0
2019-06-20 14:05:00,136.94,136.98,136.9,136.91,8457.0,105.9693,106.0003,105.9384,105.9461,8457.0
2019-06-20 14:10:00,136.92,136.99,136.89,136.94,7545.0,105.9538,106.008,105.9306,105.9693,7545.0
2019-06-20 14:15:00,136.92,137.09,136.9,137.04,8958.0,105.9538,106.0854,105.9384,106.0467,8958.0
2019-06-20 14:20:00,137.02,137.04,136.86,136.9,11345.0,106.0312,106.0467,105.9074,105.9384,11345.0
2019-06-20 14:25:00,136.89,136.89,136.78,136.83,7483.0,105.9306,105.9306,105.8455,105.8842,7483.0
2019-06-20 14:30:00,136.81,136.95,136.76,136.82,9891.0,105.8687,105.9771,105.83,105.8765,9891.0
2019-06-20 14:35:00,136.82,136.99,136.81,136.92,6461.0,105.8765,106.008,105.8687,105.9538,6461.0
2019-06-20 14:40:00,136.93,137.05,136.91,137.01,5078.0,105.9616,106.0544,105.9461,106.0235,5078.0
2019-06-20 14:45:00,137.01,137.03,136.93,136.93,9374.0,106.0235,106.039,105.9616,105.9616,9374.0
2019-06-20 14:50:00,136.96,137.02,136.9,136.95,9571.0,105.9848,106.0312,105.9384,105.9771,9571.0
2019-06-20 14:55:00,136.97,137.06,136.89,136.89,5131.0,105.9925,106.0622,105.9306,105.9306,5131.0
2019-06-20 15:00:00,136.88,136.93,136.84,136.86,12406.0,105.9229,105.9616,105.8919,105.9074,12406.0
2019-06-20 15:05:00,136.86,137.02,136.85,136.96,7223.0,105.9074,106.0312,105.8997,105.9848,7223.0
2019-06-20 15:10:00,136.99,137.04,136.87,136.87,6929.0,106.008,106.0467,105.9152,105.9152,6929.0
2019-06-20 15:15:00,136.87,136.99,136.84,136.99,37858.0,105.9152,106.008,105.8919,106.008,37858.0
2019-06-20 15:20:00,137.0,137.0,136.76,136.78,19211.0,106.0158,106.0158,105.83,105.8455,19211.0
2019-06-20 15:25:00,136.76,136.81,136.64,136.64,7032.0,105.83,105.8687,105.7372,105.7372,7032.0
2019-06-20 15:30:00,136.66,136.75,136.58,136.63,7347.0,105.7526,105.8223,105.6907,105.7294,7347.0
2019-06-20 15:35:00,136.64,136.73,136.57,136.65,17361.0,105.7372,105.8068,105.683,105.7449,17361.0
2019-06-20 15:40:00,136.66,136.96,136.66,136.93,13972.0,105.7526,105.9848,105.7526,105.9616,13972.0
2019-06-20 15:45:00,136.94,136.94,136.77,136.78,16073.0,105.9693,105.9693,105.8378,105.8455,16073.0
2019-06-20 15:50:00,136.8,136.9,136.72,136.83,26396.0,105.861,105.9384,105.7991,105.8842,26396.0
2019-06-20 15:55:00,136.88,137.05,136.86,136.92,76524.0,105.9229,106.0544,105.9074,105.9538,76524.0
2019-06-21 09:30:00,136.75,136.92,135.34,135.44,349022.0,105.8223,105.9538,104.7312,104.8086,349022.0
2019-06-21 09:35:00,135.22,135.76,135.2,135.52,7345.0,104.6383,105.0562,104.6228,104.8705,7345.0
2019-06-21 09:40:00,135.6,135.84,135.5,135.73,4978.0,104.9324,105.1181,104.855,105.033,4978.0
2019-06-21 09:45:00,135.9,135.98,135.71,135.79,7988.0,105.1645,105.2264,105.0175,105.0794,7988.0
2019-06-21 09:50:00,135.79,135.86,135.7,135.74,4801.0,105.0794,105.1336,105.0098,105.0407,4801.0
2019-06-21 09:55:00,135.71,135.91,135.7,135.75,74755.0,105.0175,105.1723,105.0098,105.0485,74755.0
2019-06-21 10:00:00,135.75,135.87,135.59,135.6,7965.0,105.0485,105.1413,104.9246,104.9324,7965.0
2019-06-21 10:05:00,135.57,135.78,135.5,135.54,4100.0,104.9092,105.0717,104.855,104.8859,4100.0
2019-06-21 10:10:00,135.54,135.7,135.45,135.62,4119.0,104.8859,105.0098,104.8163,104.9479,4119.0
2019-06-21 10:15:00,135.72,135.81,135.56,135.64,5655.0,105.0252,105.0949,104.9014,104.9633,5655.0
2019-06-21 10:20:00,135.69,135.74,135.6,135.74,5495.0,105.002,105.0407,104.9324,105.0407,5495.0
2019-06-21 10:25:00,135.67,135.73,135.56,135.6,6898.0,104.9865,105.033,104.9014,104.9324,6898.0
2019-06-21 10:30:00,135.66,135.79,135.5,135.6,11667.0,104.9788,105.0794,104.855,104.9324,11667.0
2019-06-21 10:35:00,135.55,135.57,135.44,135.46,17169.0,104.8937,104.9092,104.8086,104.824,17169.0
2019-06-21 10:40:00,135.49,135.63,135.45,135.48,3700.0,104.8473,104.9556,104.8163,104.8395,3700.0
2019-06-21 10:45:00,135.47,135.53,135.39,135.45,7165.0,104.8318,104.8782,104.7699,104.8163,7165.0
2019-06-21 10:50:00,135.45,135.45,135.31,135.37,6739.0,104.8163,104.8163,104.708,104.7544,6739.0
2019-06-21 10:55:00,135.34,135.4,135.27,135.3,6871.0,104.7312,104.7776,104.677,104.7002,6871.0
2019-06-21 11:00:00,135.3,135.47,135.2,135.47,9842.0,104.7002,104.8318,104.6228,104.8318,9842.0
2019-06-21 11:05:00,135.5,135.77,135.5,135.69,13997.0,104.855,105.0639,104.855,105.002,13997.0
2019-06-21 11:10:00,135.71,135.71,135.45,135.5,7962.0,105.0175,105.0175,104.8163,104.855,7962.0
2019-06-21 11:15:00,135.48,135.6,135.48,135.55,10766.0,104.8395,104.9324,104.8395,104.8937,10766.0
2019-06-21 11:20:00,135.55,135.73,135.53,135.71,6102.0,104.8937,105.033,104.8782,105.0175,6102.0
2019-06-21 11:25:00,135.68,135.68,135.55,135.58,7538.0,104.9943,104.9943,104.8937,104.9169,7538.0
2019-06-21 11:30:00,135.59,135.63,135.54,135.55,7677.0,104.9246,104.9556,104.8859,104.8937,7677.0
2019-06-21 11:35:00,135.57,135.7,135.54,135.65,7391.0,104.9092,105.0098,104.8859,104.9711,7391.0
2019-06-21 11:40:00,135.65,135.8,135.65,135.73,5886.0,104.9711,105.0871,104.9711,105.033,5886.0
2019-06-21 11:45:00,135.73,135.73,135.64,135.64,3330.0,105.033,105.033,104.9633,104.9633,3330.0
2019-06-21 11:50:00,135.65,135.66,135.53,135.64,5336.0,104.9711,104.9788,104.8782,104.9633,5336.0
2019-06-21 11:55:00,135.64,135.68,135.59,135.67,2021.0,104.9633,104.9943,104.9246,104.9865,2021.0
2019-06-21 12:00:00,135.68,135.75,135.62,135.71,8073.0,104.9943,105.0485,104.9479,105.0175,8073.0
2019-06-21 12:05:00,135.69,135.74,135.55,135.62,12527.0,105.002,105.0407,104.8937,104.9479,12527.0
2019-06-21 12:10:00,135.58,135.62,135.42,135.45,4700.0,104.9169,104.9479,104.7931,104.8163,4700.0
2019-06-21 12:15:00,135.44,135.64,135.44,135.63,4588.0,104.8086,104.9633,104.8086,104.9556,4588.0
2019-06-21 12:20:00,135.63,135.69,135.53,135.63,4819.0,104.9556,105.002,104.8782,104.9556,4819.0
2019-06-21 12:25:00,135.67,135.71,135.6,135.71,21040.0,104.9865,105.0175,104.9324,105.0175,21040.0
2019-06-21 12:30:00,135.66,135.78,135.66,135.74,6658.0,104.9788,105.0717,104.9788,105.0407,6658.0
2019-06-21 12:35:00,135.74,135.78,135.58,135.59,7326.0,105.0407,105.0717,104.9169,104.9246,7326.0
2019-06-21 12:40:00,135.59,135.64,135.57,135.64,7771.0,104.9246,104.9633,104.9092,104.9633,7771.0
2019-06-21 12:45:00,135.64,135.71,135.62,135.64,7266.0,104.9633,105.0175,104.9479,104.9633,7266.0
2019-06-21 12:50:00,135.65,135.68,135.61,135.68,2227.0,104.9711,104.9943,104.9401,104.9943,2227.0
2019-06-21 12:55:00,135.68,135.75,135.64,135.71,6254.0,104.9943,105.0485,104.9633,105.0175,6254.0
2019-06-21 13:00:00,135.7,135.74,135.63,135.67,6908.0,105.0098,105.0407,104.9556,104.9865,6908.0
2019-06-21 13:05:00,135.65,135.67,135.61,135.61,3740.0,104.9711,104.9865,104.9401,104.9401,3740.0
2019-06-21 13:10:00,135.63,135.66,135.57,135.6,3968.0,104.9556,104.9788,104.9092,104.9324,3968.0
2019-06-21 13:15:00,135.59,135.61,135.47,135.47,2686.0,104.9246,104.9401,104.8318,104.8318,2686.0
2019-06-21 13:20:00,135.5,135.5,135.31,135.32,4312.0,104.855,104.855,104.708,104.7157,4312.0
2019-06-21 13:25:00,135.31,135.32,135.2,135.32,2346.0,104.708,104.7157,104.6228,104.7157,2346.0
2019-06-21 13:30:00,135.28,135.33,135.28,135.3,4539.0,104.6848,104.7234,104.6848,104.7002,4539.0
2019-06-21 13:35:00,135.3,135.42,135.28,135.39,3017.0,104.7002,104.7931,104.6848,104.7699,3017.0
2019-06-21 13:40:00,135.43,135.52,135.4,135.5,4146.0,104.8008,104.8705,104.7776,104.855,4146.0
2019-06-21 13:45:00,135.5,135.58,135.48,135.57,3772.0,104.855,104.9169,104.8395,104.9092,3772.0
2019-06-21 13:50:00,135.58,135.63,135.5,135.56,7762.0,104.9169,104.9556,104.855,104.9014,7762.0
2019-06-21 13:55:00,135.54,135.55,135.43,135.52,3520.0,104.8859,104.8937,104.8008,104.8705,3520.0
2019-06-21 14:00:00,135.52,135.64,135.49,135.5,6278.0,104.8705,104.9633,104.8473,104.855,6278.0
2019-06-21 14:05:00,135.47,135.57,135.47,135.5,6329.0,104.8318,104.9092,104.8318,104.855,6329.0
2019-06-21 14:10:00,135.52,135.6,135.52,135.58,4585.0,104.8705,104.9324,104.8705,104.9169,4585.0
2019-06-21 14:15:00,135.56,135.56,135.5,135.53,3968.0,104.9014,104.9014,104.855,104.8782,3968.0
2019-06-21 14:20:00,135.53,135.59,135.48,135.58,4943.0,104.8782,104.9246,104.8395,104.9169,4943.0
2019-06-21 14:25:00,135.58,135.66,135.55,135.62,4595.0,104.9169,104.9788,104.8937,104.9479,4595.0
2019-06-21 14:30:00,135.64,135.9,135.6,135.83,9758.0,104.9633,105.1645,104.9324,105.1104,9758.0
2019-06-21 14:35:00,135.83,135.89,135.72,135.79,15384.0,105.1104,105.1568,105.0252,105.0794,15384.0
2019-06-21 14:40:00,135.8,135.8,135.74,135.74,2868.0,105.0871,105.0871,105.0407,105.0407,2868.0
2019-06-21 14:45:00,135.72,135.81,135.72,135.76,6086.0,105.0252,105.0949,105.0252,105.0562,6086.0
2019-06-21 14:50:00,135.78,135.88,135.71,135.74,10141.0,105.0717,105.1491,105.0175,105.0407,10141.0
2019-06-21 14:55:00,135.76,135.81,135.65,135.71,6473.0,105.0562,105.0949,104.9711,105.0175,6473.0
2019-06-21 15:00:00,135.72,135.74,135.64,135.68,7318.0,105.0252,105.0407,104.9633,104.9943,7318.0
2019-06-21 15:05:00,135.65,135.8,135.6,135.8,7846.0,104.9711,105.0871,104.9324,105.0871,7846.0
2019-06-21 15:10:00,135.77,135.85,135.76,135.8,6305.0,105.0639,105.1258,105.0562,105.0871,6305.0
2019-06-21 15:15:00,135.81,136.11,135.81,136.01,9985.0,105.0949,105.327,105.0949,105.2497,9985.0
2019-06-21 15:20:00,136.05,136.05,135.81,135.82,12706.0,105.2806,105.2806,105.0949,105.1026,12706.0
2019-06-21 15:25:00,135.85,135.85,135.69,135.69,17009.0,105.1258,105.1258,105.002,105.002,17009.0
2019-06-21 15:30:00,135.68,135.74,135.67,135.72,7177.0,104.9943,105.0407,104.9865,105.0252,7177.0
2019-06-21 15:35:00,135.77,135.85,135.74,135.81,9916.0,105.0639,105.1258,105.0407,105.0949,9916.0
2019-06-21 15:40:00,135.81,136.05,135.81,136.0,14611.0,105.0949,105.2806,105.0949,105.2419,14611.0
2019-06-21 15:45:00,135.98,136.15,135.92,136.15,34968.0,105.2264,105.358,105.18,105.358,34968.0
2019-06-21 15:50:00,136.15,136.22,136.02,136.1,29620.0,105.358,105.4122,105.2574,105.3193,29620.0
2019-06-21 15:55:00,136.09,136.25,135.7,135.8,139054.0,105.3116,105.4354,105.0098,105.0871,139054.0
2019-06-24 09:30:00,136.18,136.38,135.53,135.85,19197.0,105.3812,105.536,104.8782,105.1258,19197.0
2019-06-24 09:35:00,135.92,135.97,135.61,135.96,1713.0,105.18,105.2187,104.9401,105.211,1713.0
2019-06-24 09:40:00,136.02,136.02,135.67,135.84,10707.0,105.2574,105.2574,104.9865,105.1181,10707.0
2019-06-24 09:45:00,135.82,135.97,135.7,135.96,4091.0,105.1026,105.2187,105.0098,105.211,4091.0
2019-06-24 09:50:00,135.99,136.0,135.5,135.58,4988.0,105.2342,105.2419,104.855,104.9169,4988.0
2019-06-24 09:55:00,135.54,135.54,135.25,135.36,2813.0,104.8859,104.8859,104.6615,104.7467,2813.0
2019-06-24 10:00:00,135.38,135.39,135.25,135.37,1900.0,104.7621,104.7699,104.6615,104.7544,1900.0
2019-06-24 10:05:00,135.32,135.43,135.3,135.38,6730.0,104.7157,104.8008,104.7002,104.7621,6730.0
2019-06-24 10:10:00,135.39,135.53,135.37,135.5,4260.0,104.7699,104.8782,104.7544,104.855,4260.0
2019-06-24 10:15:00,135.46,135.53,135.38,135.43,12450.0,104.824,104.8782,104.7621,104.8008,12450.0
2019-06-24 10:20:00,135.42,135.46,135.23,135.26,4170.0,104.7931,104.824,104.6461,104.6693,4170.0
2019-06-24 10:25:00,135.26,135.28,135.06,135.21,12482.0,104.6693,104.6848,104.5145,104.6306,12482.0
2019-06-24 10:30:00,135.21,135.26,135.0,135.26,18678.0,104.6306,104.6693,104.4681,104.6693,18678.0
2019-06-24 10:35:00,135.34,135.41,135.23,135.36,4807.0,104.7312,104.7854,104.6461,104.7467,4807.0
2019-06-24 10:40:00,135.37,135.5,135.3,135.5,11707.0,104.7544,104.855,104.7002,104.855,11707.0
2019-06-24 10:45:00,135.48,135.51,135.33,135.36,22732.0,104.8395,104.8627,104.7234,104.7467,22732.0
2019-06-24 10:50:00,135.34,135.43,135.21,135.38,16384.0,104.7312,104.8008,104.6306,104.7621,16384.0
2019-06-24 10:55:00,135.41,135.52,135.31,135.47,17946.0,104.7854,104.8705,104.708,104.8318,17946.0
2019-06-24 11:00:00,135.62,135.75,135.62,135.63,8280.0,104.9479,105.0485,104.9479,104.9556,8280.0
2019-06-24 11:05:00,135.62,135.82,135.54,135.74,5914.0,104.9479,105.1026,104.8859,105.0407,5914.0
2019-06-24 11:10:00,135.81,135.85,135.7,135.74,4562.0,105.0949,105.1258,105.0098,105.0407,4562.0
2019-06-24 11:15:00,135.76,135.84,135.71,135.8,3684.0,105.0562,105.1181,105.0175,105.0871,3684.0
2019-06-24 11:20:00,135.76,135.79,135.68,135.77,2817.0,105.0562,105.0794,104.9943,105.0639,2817.0
2019-06-24 11:25:00,135.8,135.89,135.79,135.85,7339.0,105.0871,105.1568,105.0794,105.1258,7339.0
2019-06-24 11:30:00,135.82,135.9,135.74,135.86,5228.0,105.1026,105.1645,105.0407,105.1336,5228.0
2019-06-24 11:35:00,135.85,135.89,135.76,135.87,8391.0,105.1258,105.1568,105.0562,105.1413,8391.0
2019-06-24 11:40:00,135.88,135.95,135.83,135.83,3914.0,105.1491,105.2032,105.1104,105.1104,3914.0
2019-06-24 11:45:00,135.87,135.87,135.69,135.72,7992.0,105.1413,105.1413,105.002,105.0252,7992.0
2019-06-24 11:50:00,135.75,135.77,135.66,135.66,6157.0,105.0485,105.0639,104.9788,104.9788,6157.0
2019-06-24 11:55:00,135.61,135.63,135.51,135.52,2109.0,104.9401,104.9556,104.8627,104.8705,2109.0
2019-06-24 12:00:00,135.51,135.68,135.51,135.68,7701.0,104.8627,104.9943,104.8627,104.9943,7701.0
2019-06-24 12:05:00,135.68,135.71,135.61,135.67,4707.0,104.9943,105.0175,104.9401,104.9865,4707.0
2019-06-24 12:10:00,135.66,135.84,135.65,135.84,3933.0,104.9788,105.1181,104.9711,105.1181,3933.0
2019-06-24 12:15:00,135.78,135.83,135.71,135.73,4515.0,105.0717,105.1104,105.0175,105.033,4515.0
2019-06-24 12:20:00,135.76,135.8,135.71,135.71,21326.0,105.0562,105.0871,105.0175,105.0175,21326.0
2019-06-24 12:25:00,135.7,135.77,135.64,135.72,4524.0,105.0098,105.0639,104.9633,105.0252,4524.0
2019-06-24 12:30:00,135.71,135.76,135.67,135.71,12041.0,105.0175,105.0562,104.9865,105.0175,12041.0
2019-06-24 12:35:00,135.72,135.75,135.65,135.75,5489.0,105.0252,105.0485,104.9711,105.0485,5489.0
2019-06-24 12:40:00,135.73,135.8,135.69,135.7,5381.0,105.033,105.0871,105.002,105.0098,5381.0
2019-06-24 12:45:00,135.69,135.73,135.62,135.63,2800.0,105.002,105.033,104.9479,104.9556,2800.0
2019-06-24 12:50:00,135.62,135.65,135.58,135.65,2118.0,104.9479,104.9711,104.9169,104.9711,2118.0
2019-06-24 12:55:00,135.63,135.7,135.63,135.64,5327.0,104.9556,105.0098,104.9556,104.9633,5327.0
2019-06-24 13:00:00,135.61,135.65,135.57,135.6,4511.0,104.9401,104.9711,104.9092,104.9324,4511.0
2019-06-24 13:05:00,135.57,135.6,135.51,135.51,4660.0,104.9092,104.9324,104.8627,104.8627,4660.0
2019-06-24 13:10:00,135.54,135.54,135.43,135.43,4034.0,104.8859,104.8859,104.8008,104.8008,4034.0
2019-06-24 13:15:00,135.46,135.54,135.46,135.5,11682.0,104.824,104.8859,104.824,104.855,11682.0
2019-06-24 13:20:00,135.53,135.53,135.42,135.42,2050.0,104.8782,104.8782,104.7931,104.7931,2050.0
2019-06-24 13:25:00,135.44,135.46,135.38,135.46,21368.0,104.8086,104.824,104.7621,104.824,21368.0
2019-06-24 13:30:00,135.48,135.55,135.47,135.5,1802.0,104.8395,104.8937,104.8318,104.855,1802.0
2019-06-24 13:35:00,135.53,135.54,135.45,135.45,4197.0,104.8782,104.8859,104.8163,104.8163,4197.0
2019-06-24 13:40:00,135.45,135.46,135.31,135.31,4860.0,104.8163,104.824,104.708,104.708,4860.0
2019-06-24 13:45:00,135.31,135.35,135.16,135.19,2141.0,104.708,104.7389,104.5919,104.6151,2141.0
2019-06-24 13:50:00,135.21,135.27,135.13,135.2,8420.0,104.6306,104.677,104.5687,104.6228,8420.0
2019-06-24 13:55:00,135.22,135.22,135.1,135.1,8085.0,104.6383,104.6383,104.5455,104.5455,8085.0
2019-06-24 14:00:00,135.1,135.19,135.06,135.17,11103.0,104.5455,104.6151,104.5145,104.5996,11103.0
2019-06-24 14:05:00,135.2,135.29,135.17,135.23,9012.0,104.6228,104.6925,104.5996,104.6461,9012.0
2019-06-24 14:10:00,135.22,135.24,135.1,135.17,8778.0,104.6383,104.6538,104.5455,104.5996,8778.0
2019-06-24 14:15:00,135.16,135.2,135.09,135.09,12976.0,104.5919,104.6228,104.5377,104.5377,12976.0
2019-06-24 14:20:00,135.09,135.2,135.09,135.09,14993.0,104.5377,104.6228,104.5377,104.5377,14993.0
2019-06-24 14:25:00,135.12,135.14,135.06,135.14,9217.0,104.5609,104.5764,104.5145,104.5764,9217.0
2019-06-24 14:30:00,135.15,135.23,135.13,135.13,7001.0,104.5842,104.6461,104.5687,104.5687,7001.0
2019-06-24 14:35:00,135.12,135.23,135.11,135.2,6684.0,104.5609,104.6461,104.5532,104.6228,6684.0
2019-06-24 14:40:00,135.2,135.32,135.17,135.18,14882.0,104.6228,104.7157,104.5996,104.6074,14882.0
2019-06-24 14:45:00,135.2,135.22,135.08,135.15,52720.0,104.6228,104.6383,104.53,104.5842,52720.0
2019-06-24 14:50:00,135.14,135.21,135.12,135.16,7487.0,104.5764,104.6306,104.5609,104.5919,7487.0
2019-06-24 14:55:00,135.18,135.19,135.09,135.19,17595.0,104.6074,104.6151,104.5377,104.6151,17595.0
2019-06-24 15:00:00,135.19,135.23,135.07,135.09,11749.0,104.6151,104.6461,104.5222,104.5377,11749.0
2019-06-24 15:05:00,135.09,135.16,134.97,135.1,25053.0,104.5377,104.5919,104.4449,104.5455,25053.0
2019-06-24 15:10:00,135.11,135.26,135.1,135.26,10447.0,104.5532,104.6693,104.5455,104.6693,10447.0
2019-06-24 15:15:00,135.27,135.28,135.16,135.2,13185.0,104.677,104.6848,104.5919,104.6228,13185.0
2019-06-24 15:20:00,135.21,135.28,135.19,135.22,16212.0,104.6306,104.6848,104.6151,104.6383,16212.0
2019-06-24 15:25:00,135.22,135.25,135.05,135.08,14524.0,104.6383,104.6615,104.5068,104.53,14524.0
2019-06-24 15:30:00,135.11,135.2,135.1,135.16,19049.0,104.5532,104.6228,104.5455,104.5919,19049.0
2019-06-24 15:35:00,135.19,135.27,135.14,135.24,20817.0,104.6151,104.677,104.5764,104.6538,20817.0
2019-06-24 15:40:00,135.24,135.37,135.2,135.34,33502.0,104.6538,104.7544,104.6228,104.7312,33502.0
2019-06-24 15:45:00,135.36,135.44,135.21,135.21,45372.0,104.7467,104.8086,104.6306,104.6306,45372.0
2019-06-24 15:50:00,135.21,135.38,135.19,135.28,59523.0,104.6306,104.7621,104.6151,104.6848,59523.0
2019-06-24 15:55:00,135.29,135.29,135.1,135.15,77468.0,104.6925,104.6925,104.5455,104.5842,77468.0
2019-06-25 09:30:00,135.48,135.84,135.0,135.52,20091.0,104.8395,105.1181,104.4681,104.8705,20091.0
2019-06-25 09:35:00,135.47,135.52,135.22,135.31,13295.0,104.8318,104.8705,104.6383,104.708,13295.0
2019-06-25 09:40:00,135.22,135.52,135.04,135.06,20678.0,104.6383,104.8705,104.499,104.5145,20678.0
2019-06-25 09:45:00,135.17,135.26,135.09,135.12,5579.0,104.5996,104.6693,104.5377,104.5609,5579.0
2019-06-25 09:50:00,135.12,135.2,134.92,134.96,6941.0,104.5609,104.6228,104.4062,104.4371,6941.0
2019-06-25 09:55:00,135.12,135.22,134.97,134.98,14600.0,104.5609,104.6383,104.4449,104.4526,14600.0
2019-06-25 10:00:00,134.96,135.34,134.96,135.3,11253.0,104.4371,104.7312,104.4371,104.7002,11253.0
2019-06-25 10:05:00,135.25,135.25,135.0,135.06,22848.0,104.6615,104.6615,104.4681,104.5145,22848.0
2019-06-25 10:10:00,135.06,135.13,134.98,135.04,13078.0,104.5145,104.5687,104.4526,104.499,13078.0
2019-06-25 10:15:00,135.04,135.07,134.85,134.85,9645.0,104.499,104.5222,104.352,104.352,9645.0
2019-06-25 10:20:00,134.84,134.9,134.8,134.88,4944.0,104.3443,104.3907,104.3133,104.3752,4944.0
2019-06-25 10:25:00,134.91,135.1,134.86,135.0,7406.0,104.3984,104.5455,104.3597,104.4681,7406.0
2019-06-25 10:30:00,135.0,135.06,134.93,134.94,10614.0,104.4681,104.5145,104.4139,104.4216,10614.0
2019-06-25 10:35:00,135.01,135.19,134.94,135.14,13976.0,104.4758,104.6151,104.4216,104.5764,13976.0
2019-06-25 10:40:00,135.14,135.17,135.05,135.14,15831.0,104.5764,104.5996,104.5068,104.5764,15831.0
2019-06-25 10:45:00,135.18,135.3,135.12,135.21,17314.0,104.6074,104.7002,104.5609,104.6306,17314.0
2019-06-25 10:50:00,135.21,135.36,135.13,135.16,20571.0,104.6306,104.7467,104.5687,104.5919,20571.0
2019-06-25 10:55:00,135.14,135.22,135.07,135.11,11503.0,104.5764,104.6383,104.5222,104.5532,11503.0
2019-06-25 11:00:00,135.07,135.16,135.04,135.16,17239.0,104.5222,104.5919,104.499,104.5919,17239.0
2019-06-25 11:05:00,135.17,135.19,135.03,135.09,16271.0,104.5996,104.6151,104.4913,104.5377,16271.0
2019-06-25 11:10:00,135.1,135.21,135.04,135.12,12251.0,104.5455,104.6306,104.499,104.5609,12251.0
2019-06-25 11:15:00,135.11,135.18,135.03,135.09,15196.0,104.5532,104.6074,104.4913,104.5377,15196.0
2019-06-25 11:20:00,135.1,135.17,135.02,135.14,11085.0,104.5455,104.5996,104.4836,104.5764,11085.0
2019-06-25 11:25:00,135.15,135.18,135.1,135.11,12433.0,104.5842,104.6074,104.5455,104.5532,12433.0
2019-06-25 11:30:00,135.1,135.2,134.97,135.2,20325.0,104.5455,104.6228,104.4449,104.6228,20325.0
2019-06-25 11:35:00,135.17,135.2,135.08,135.12,49136.0,104.5996,104.6228,104.53,104.5609,49136.0
2019-06-25 11:40:00,135.13,135.2,135.12,135.15,9343.0,104.5687,104.6228,104.5609,104.5842,9343.0
2019-06-25 11:45:00,135.19,135.2,135.1,135.15,8748.0,104.6151,104.6228,104.5455,104.5842,8748.0
2019-06-25 11:50:00,135.17,135.19,135.09,135.14,66430.0,104.5996,104.6151,104.5377,104.5764,66430.0
2019-06-25 11:55:00,135.15,135.18,135.1,135.11,16895.0,104.5842,104.6074,104.5455,104.5532,16895.0
2019-06-25 12:00:00,135.13,135.18,135.07,135.12,14165.0,104.5687,104.6074,104.5222,104.5609,14165.0
2019-06-25 12:05:00,135.13,135.13,135.03,135.09,13724.0,104.5687,104.5687,104.4913,104.5377,13724.0
2019-06-25 12:10:00,135.09,135.1,135.01,135.03,15642.0,104.5377,104.5455,104.4758,104.4913,15642.0
2019-06-25 12:15:00,135.02,135.09,134.95,135.0,8812.0,104.4836,104.5377,104.4294,104.4681,8812.0
2019-06-25 12:20:00,135.01,135.07,134.98,135.03,9281.0,104.4758,104.5222,104.4526,104.4913,9281.0
2019-06-25 12:25:00,135.04,135.06,134.99,135.02,5780.0,104.499,104.5145,104.4603,104.4836,5780.0
2019-06-25 12:30:00,135.03,135.06,134.98,134.99,7972.0,104.4913,104.5145,104.4526,104.4603,7972.0
2019-06-25 12:35:00,135.0,135.01,134.67,134.68,8429.0,104.4681,104.4758,104.2127,104.2204,8429.0
2019-06-25 12:40:00,134.58,134.68,134.53,134.57,9585.0,104.1431,104.2204,104.1044,104.1353,9585.0
2019-06-25 12:45:00,134.61,134.76,134.57,134.69,6850.0,104.1663,104.2824,104.1353,104.2282,6850.0
2019-06-25 12:50:00,134.69,134.81,134.69,134.77,5961.0,104.2282,104.321,104.2282,104.2901,5961.0
2019-06-25 12:55:00,134.81,134.88,134.7,134.77,32113.0,104.321,104.3752,104.2359,104.2901,32113.0
2019-06-25 13:00:00,134.78,134.78,134.51,134.69,11968.0,104.2978,104.2978,104.0889,104.2282,11968.0
2019-06-25 13:05:00,134.63,134.66,134.5,134.58,13182.0,104.1818,104.205,104.0812,104.1431,13182.0
2019-06-25 13:10:00,134.65,134.67,134.55,134.55,5004.0,104.1972,104.2127,104.1199,104.1199,5004.0
2019-06-25 13:15:00,134.59,134.67,134.57,134.59,6027.0,104.1508,104.2127,104.1353,104.1508,6027.0
2019-06-25 13:20:00,134.59,134.63,134.44,134.51,9569.0,104.1508,104.1818,104.0347,104.0889,9569.0
2019-06-25 13:25:00,134.54,134.67,134.54,134.66,5288.0,104.1121,104.2127,104.1121,104.205,5288.0
2019-06-25 13:30:00,134.66,134.85,134.64,134.82,11964.0,104.205,104.352,104.1895,104.3288,11964.0
2019-06-25 13:35:00,134.8,134.87,134.68,134.71,7469.0,104.3133,104.3675,104.2204,104.2437,7469.0
2019-06-25 13:40:00,134.71,134.83,134.71,134.75,6900.0,104.2437,104.3365,104.2437,104.2746,6900.0
2019-06-25 13:45:00,134.74,134.79,134.67,134.7,7900.0,104.2669,104.3056,104.2127,104.2359,7900.0
2019-06-25 13:50:00,134.76,134.77,134.7,134.7,7076.0,104.2824,104.2901,104.2359,104.2359,7076.0
2019-06-25 13:55:00,134.71,134.74,134.65,134.71,4785.0,104.2437,104.2669,104.1972,104.2437,4785.0
2019-06-25 14:00:00,134.69,134.71,134.55,134.55,6898.0,104.2282,104.2437,104.1199,104.1199,6898.0
2019-06-25 14:05:00,134.54,134.64,134.5,134.64,25885.0,104.1121,104.1895,104.0812,104.1895,25885.0
2019-06-25 14:10:00,134.65,134.66,134.56,134.58,8355.0,104.1972,104.205,104.1276,104.1431,8355.0
2019-06-25 14:15:00,134.55,134.63,134.55,134.6,57374.0,104.1199,104.1818,104.1199,104.1585,57374.0
2019-06-25 14:20:00,134.59,134.64,134.56,134.62,8401.0,104.1508,104.1895,104.1276,104.174,8401.0
2019-06-25 14:25:00,134.58,134.63,134.47,134.49,7472.0,104.1431,104.1818,104.0579,104.0734,7472.0
2019-06-25 14:30:00,134.47,134.47,134.31,134.37,10551.0,104.0579,104.0579,103.9341,103.9806,10551.0
2019-06-25 14:35:00,134.34,134.35,134.19,134.35,12998.0,103.9573,103.9651,103.8413,103.9651,12998.0
2019-06-25 14:40:00,134.39,134.39,134.23,134.26,22180.0,103.996,103.996,103.8722,103.8954,22180.0
2019-06-25 14:45:00,134.23,134.31,134.16,134.26,8664.0,103.8722,103.9341,103.8181,103.8954,8664.0
2019-06-25 14:50:00,134.26,134.31,134.24,134.29,8460.0,103.8954,103.9341,103.88,103.9187,8460.0
2019-06-25 14:55:00,134.31,134.4,134.29,134.4,46478.0,103.9341,104.0038,103.9187,104.0038,46478.0
2019-06-25 15:00:00,134.4,134.59,134.4,134.54,6508.0,104.0038,104.1508,104.0038,104.1121,6508.0
2019-06-25 15:05:00,134.62,134.62,134.53,134.57,16176.0,104.174,104.174,104.1044,104.1353,16176.0
2019-06-25 15:10:00,134.58,134.6,134.38,134.39,8788.0,104.1431,104.1585,103.9883,103.996,8788.0
2019-06-25 15:15:00,134.37,134.46,134.33,134.34,6306.0,103.9806,104.0502,103.9496,103.9573,6306.0
2019-06-25 15:20:00,134.39,134.49,134.35,134.44,21718.0,103.996,104.0734,103.9651,104.0347,21718.0
2019-06-25 15:25:00,134.47,134.53,134.43,134.44,11817.0,104.0579,104.1044,104.027,104.0347,11817.0
2019-06-25 15:30:00,134.44,134.44,134.17,134.25,8297.0,104.0347,104.0347,103.8258,103.8877,8297.0
2019-06-25 15:35:00,134.22,134.23,133.87,133.87,46382.0,103.8645,103.8722,103.5936,103.5936,46382.0
2019-06-25 15:40:00,133.86,133.88,133.59,133.64,20048.0,103.5859,103.6014,103.377,103.4157,20048.0
2019-06-25 15:45:00,133.64,133.81,133.59,133.75,33523.0,103.4157,103.5472,103.377,103.5008,33523.0
2019-06-25 15:50:00,133.75,133.75,133.21,133.29,59468.0,103.5008,103.5008,103.0829,103.1448,59468.0
2019-06-25 15:55:00,133.29,133.43,133.19,133.25,112188.0,103.1448,103.2532,103.0674,103.1139,112188.0
2019-06-26 09:30:00,133.08,133.46,132.39,132.81,78355.0,102.9823,103.2764,102.4484,102.7734,78355.0
2019-06-26 09:35:00,132.89,133.14,132.72,132.94,7266.0,102.8353,103.0287,102.7037,102.874,7266.0
2019-06-26 09:40:00,132.92,133.02,132.67,132.69,22084.0,102.8585,102.9359,102.665,102.6805,22084.0
2019-06-26 09:45:00,132.73,132.81,132.6,132.74,5318.0,102.7115,102.7734,102.6109,102.7192,5318.0
2019-06-26 09:50:00,132.75,132.95,132.53,132.57,8326.0,102.7269,102.8817,102.5567,102.5877,8326.0
2019-06-26 09:55:00,132.5,132.57,132.24,132.42,8401.0,102.5335,102.5877,102.3323,102.4716,8401.0
2019-06-26 10:00:00,132.38,132.38,131.73,131.78,12750.0,102.4406,102.4406,101.9376,101.9763,12750.0
2019-06-26 10:05:00,131.82,131.98,131.59,131.8,9299.0,102.0073,102.1311,101.8293,101.9918,9299.0
2019-06-26 10:10:00,131.77,131.94,131.64,131.94,9120.0,101.9686,102.1001,101.868,102.1001,9120.0
2019-06-26 10:15:00,131.88,131.88,131.41,131.5,12522.0,102.0537,102.0537,101.69,101.7596,12522.0
2019-06-26 10:20:00,131.5,131.56,131.3,131.51,7696.0,101.7596,101.8061,101.6049,101.7674,7696.0
2019-06-26 10:25:00,131.52,131.7,131.27,131.27,7477.0,101.7751,101.9144,101.5817,101.5817,7477.0
2019-06-26 10:30:00,131.26,131.27,130.55,130.81,19219.0,101.5739,101.5817,101.0245,101.2257,19219.0
2019-06-26 10:35:00,130.83,131.0,130.64,131.0,10378.0,101.2412,101.3727,101.0941,101.3727,10378.0
2019-06-26 10:40:00,131.05,131.27,130.89,131.27,15298.0,101.4114,101.5817,101.2876,101.5817,15298.0
2019-06-26 10:45:00,131.35,131.39,131.14,131.32,12036.0,101.6436,101.6745,101.4811,101.6204,12036.0
2019-06-26 10:50:00,131.19,131.37,131.11,131.11,6328.0,101.5198,101.659,101.4578,101.4578,6328.0
2019-06-26 10:55:00,131.12,131.33,131.09,131.25,7703.0,101.4656,101.6281,101.4424,101.5662,7703.0
2019-06-26 11:00:00,131.21,131.27,131.02,131.18,19477.0,101.5352,101.5817,101.3882,101.512,19477.0
2019-06-26 11:05:00,131.13,131.22,130.98,131.04,14925.0,101.4733,101.543,101.3572,101.4037,14925.0
2019-06-26 11:10:00,131.07,131.25,131.04,131.09,21396.0,101.4269,101.5662,101.4037,101.4424,21396.0
2019-06-26 11:15:00,131.12,131.16,130.96,130.97,5930.0,101.4656,101.4965,101.3418,101.3495,5930.0
2019-06-26 11:20:00,130.97,131.12,130.97,131.09,7217.0,101.3495,101.4656,101.3495,101.4424,7217.0
2019-06-26 11:25:00,131.09,131.13,131.01,131.06,6497.0,101.4424,101.4733,101.3805,101.4192,6497.0
2019-06-26 11:30:00,131.07,131.14,131.01,131.08,6224.0,101.4269,101.4811,101.3805,101.4346,6224.0
2019-06-26 11:35:00,131.03,131.13,131.0,131.04,7504.0,101.3959,101.4733,101.3727,101.4037,7504.0
2019-06-26 11:40:00,131.04,131.13,131.03,131.1,9599.0,101.4037,101.4733,101.3959,101.4501,9599.0
2019-06-26 11:45:00,131.13,131.15,131.02,131.11,7791.0,101.4733,101.4888,101.3882,101.4578,7791.0
2019-06-26 11:50:00,131.1,131.13,130.98,131.07,11461.0,101.4501,101.4733,101.3572,101.4269,11461.0
2019-06-26 11:55:00,131.07,131.12,130.97,131.12,5812.0,101.4269,101.4656,101.3495,101.4656,5812.0
2019-06-26 12:00:00,131.09,131.17,131.05,131.1,14940.0,101.4424,101.5043,101.4114,101.4501,14940.0
2019-06-26 12:05:00,131.1,131.18,131.05,131.1,10836.0,101.4501,101.512,101.4114,101.4501,10836.0
2019-06-26 12:10:00,131.05,131.13,131.03,131.04,12650.0,101.4114,101.4733,101.3959,101.4037,12650.0
2019-06-26 12:15:00,131.05,131.12,131.0,131.08,12304.0,101.4114,101.4656,101.3727,101.4346,12304.0
2019-06-26 12:20:00,131.07,131.13,131.06,131.07,20301.0,101.4269,101.4733,101.4192,101.4269,20301.0
2019-06-26 12:25:00,131.08,131.15,131.02,131.06,8482.0,101.4346,101.4888,101.3882,101.4192,8482.0
2019-06-26 12:30:00,131.09,131.14,131.08,131.1,21286.0,101.4424,101.4811,101.4346,101.4501,21286.0
2019-06-26 12:35:00,131.12,131.15,131.07,131.08,23780.0,101.4656,101.4888,101.4269,101.4346,23780.0
2019-06-26 12:40:00,131.06,131.12,131.04,131.08,9721.0,101.4192,101.4656,101.4037,101.4346,9721.0
2019-06-26 12:45:00,131.09,131.12,131.03,131.07,16944.0,101.4424,101.4656,101.3959,101.4269,16944.0
2019-06-26 12:50:00,131.08,131.29,131.07,131.29,16049.0,101.4346,101.5971,101.4269,101.5971,16049.0
2019-06-26 12:55:00,131.26,131.26,131.09,131.13,12194.0,101.5739,101.5739,101.4424,101.4733,12194.0
2019-06-26 13:00:00,131.13,131.26,131.08,131.26,7453.0,101.4733,101.5739,101.4346,101.5739,7453.0
2019-06-26 13:05:00,131.26,131.29,131.18,131.22,5744.0,101.5739,101.5971,101.512,101.543,5744.0
2019-06-26 13:10:00,131.18,131.26,131.16,131.25,9994.0,101.512,101.5739,101.4965,101.5662,9994.0
2019-06-26 13:15:00,131.22,131.34,131.09,131.34,9652.0,101.543,101.6358,101.4424,101.6358,9652.0
2019-06-26 13:20:00,131.35,131.39,131.3,131.32,7940.0,101.6436,101.6745,101.6049,101.6204,7940.0
2019-06-26 13:25:00,131.3,131.31,131.24,131.26,6362.0,101.6049,101.6126,101.5584,101.5739,6362.0
2019-06-26 13:30:00,131.29,131.29,131.16,131.2,10055.0,101.5971,101.5971,101.4965,101.5275,10055.0
2019-06-26 13:35:00,131.19,131.44,131.17,131.34,10643.0,101.5198,101.7132,101.5043,101.6358,10643.0
2019-06-26 13:40:00,131.32,131.38,131.18,131.36,6282.0,101.6204,101.6668,101.512,101.6513,6282.0
2019-06-26 13:45:00,131.4,131.4,131.26,131.35,5893.0,101.6823,101.6823,101.5739,101.6436,5893.0
2019-06-26 13:50:00,131.38,131.47,131.33,131.44,9227.0,101.6668,101.7364,101.6281,101.7132,9227.0
2019-06-26 13:55:00,131.41,131.53,131.4,131.49,17986.0,101.69,101.7829,101.6823,101.7519,17986.0
2019-06-26 14:00:00,131.52,131.58,131.43,131.52,16276.0,101.7751,101.8216,101.7055,101.7751,16276.0
2019-06-26 14:05:00,131.52,131.53,131.42,131.43,7842.0,101.7751,101.7829,101.6977,101.7055,7842.0
2019-06-26 14:10:00,131.41,131.51,131.32,131.44,10341.0,101.69,101.7674,101.6204,101.7132,10341.0
2019-06-26 14:15:00,131.44,131.45,131.05,131.07,29734.0,101.7132,101.721,101.4114,101.4269,29734.0
2019-06-26 14:20:00,131.07,131.17,130.93,130.93,13798.0,101.4269,101.5043,101.3186,101.3186,13798.0
2019-06-26 14:25:00,130.93,130.96,130.69,130.69,15056.0,101.3186,101.3418,101.1328,101.1328,15056.0
2019-06-26 14:30:00,130.64,130.65,130.18,130.26,24090.0,101.0941,101.1019,100.7382,100.8001,24090.0
2019-06-26 14:35:00,130.25,130.28,130.01,130.14,14157.0,100.7923,100.8156,100.6066,100.7072,14157.0
2019-06-26 14:40:00,130.19,130.27,129.89,130.01,16218.0,100.7459,100.8078,100.5138,100.6066,16218.0
2019-06-26 14:45:00,130.01,130.21,129.91,130.2,8251.0,100.6066,100.7614,100.5292,100.7537,8251.0
2019-06-26 14:50:00,130.2,130.29,130.16,130.2,17172.0,100.7537,100.8233,100.7227,100.7537,17172.0
2019-06-26 14:55:00,130.19,130.45,130.14,130.44,21429.0,100.7459,100.9471,100.7072,100.9394,21429.0
2019-06-26 15:00:00,130.45,130.67,130.35,130.56,19468.0,100.9471,101.1174,100.8697,101.0322,19468.0
2019-06-26 15:05:00,130.6,130.6,130.42,130.47,14310.0,101.0632,101.0632,100.9239,100.9626,14310.0
2019-06-26 15:10:00,130.47,130.56,130.43,130.48,13942.0,100.9626,101.0322,100.9316,100.9703,13942.0
2019-06-26 15:15:00,130.5,130.59,130.42,130.55,21590.0,100.9858,101.0555,100.9239,101.0245,21590.0
2019-06-26 15:20:00,130.56,130.59,130.11,130.17,32203.0,101.0322,101.0555,100.684,100.7304,32203.0
2019-06-26 15:25:00,130.16,130.17,130.03,130.08,17257.0,100.7227,100.7304,100.6221,100.6608,17257.0
2019-06-26 15:30:00,130.06,130.24,130.02,130.22,33556.0,100.6453,100.7846,100.6144,100.7691,33556.0
2019-06-26 15:35:00,130.23,130.72,130.22,130.69,24048.0,100.7769,101.1561,100.7691,101.1328,24048.0
2019-06-26 15:40:00,130.71,130.82,130.57,130.58,22103.0,101.1483,101.2334,101.04,101.0477,22103.0
2019-06-26 15:45:00,130.56,130.66,130.43,130.66,26092.0,101.0322,101.1096,100.9316,101.1096,26092.0
2019-06-26 15:50:00,130.66,130.77,130.58,130.66,31585.0,101.1096,101.1947,101.0477,101.1096,31585.0
2019-06-26 15:55:00,130.7,130.72,130.37,130.45,66307.0,101.1406,101.1561,100.8852,100.9471,66307.0
2019-06-27 09:30:00,130.99,131.97,130.9,131.58,20111.0,101.365,102.1233,101.2953,101.8216,20111.0
2019-06-27 09:35:00,131.55,131.55,130.95,131.2,7822.0,101.7983,101.7983,101.334,101.5275,7822.0
2019-06-27 09:40:00,131.07,131.21,130.78,130.93,10349.0,101.4269,101.5352,101.2025,101.3186,10349.0
2019-06-27 09:45:00,130.95,131.13,130.63,130.68,7880.0,101.334,101.4733,101.0864,101.1251,7880.0
2019-06-27 09:50:00,130.8,131.12,130.78,130.97,2800.0,101.218,101.4656,101.2025,101.3495,2800.0
2019-06-27 09:55:00,131.02,131.03,130.72,130.81,4836.0,101.3882,101.3959,101.1561,101.2257,4836.0
2019-06-27 10:00:00,130.81,131.0,130.71,130.74,7505.0,101.2257,101.3727,101.1483,101.1715,7505.0
2019-06-27 10:05:00,130.82,131.12,130.77,130.84,15004.0,101.2334,101.4656,101.1947,101.2489,15004.0
2019-06-27 10:10:00,130.95,131.03,130.78,130.93,14817.0,101.334,101.3959,101.2025,101.3186,14817.0
2019-06-27 10:15:00,130.95,131.01,130.83,130.89,15625.0,101.334,101.3805,101.2412,101.2876,15625.0
2019-06-27 10:20:00,130.83,131.04,130.83,130.96,21930.0,101.2412,101.4037,101.2412,101.3418,21930.0
2019-06-27 10:25:00,131.05,131.12,130.9,130.97,14889.0,101.4114,101.4656,101.2953,101.3495,14889.0
2019-06-27 10:30:00,131.0,131.0,130.85,130.92,15008.0,101.3727,101.3727,101.2567,101.3108,15008.0
2019-06-27 10:35:00,130.86,130.95,130.8,130.9,11148.0,101.2644,101.334,101.218,101.2953,11148.0
2019-06-27 10:40:00,130.92,130.92,130.75,130.78,8203.0,101.3108,101.3108,101.1793,101.2025,8203.0
2019-06-27 10:45:00,130.76,130.96,130.72,130.96,13108.0,101.187,101.3418,101.1561,101.3418,13108.0
2019-06-27 10:50:00,130.87,130.96,130.8,130.83,5745.0,101.2721,101.3418,101.218,101.2412,5745.0
2019-06-27 10:55:00,130.8,130.96,130.75,130.91,12183.0,101.218,101.3418,101.1793,101.3031,12183.0
2019-06-27 11:00:00,130.87,130.97,130.8,130.86,9728.0,101.2721,101.3495,101.218,101.2644,9728.0
2019-06-27 11:05:00,130.84,130.92,130.77,130.85,5938.0,101.2489,101.3108,101.1947,101.2567,5938.0
2019-06-27 11:10:00,130.85,130.95,130.85,130.87,8042.0,101.2567,101.334,101.2567,101.2721,8042.0
2019-06-27 11:15:00,130.89,131.08,130.89,131.02,12528.0,101.2876,101.4346,101.2876,101.3882,12528.0
2019-06-27 11:20:00,130.99,131.16,130.88,130.88,5915.0,101.365,101.4965,101.2799,101.2799,5915.0
2019-06-27 11:25:00,130.93,131.0,130.9,130.94,10036.0,101.3186,101.3727,101.2953,101.3263,10036.0
2019-06-27 11:30:00,130.94,131.13,130.93,131.13,4920.0,101.3263,101.4733,101.3186,101.4733,4920.0
2019-06-27 11:35:00,131.14,131.5,131.1,131.47,7076.0,101.4811,101.7596,101.4501,101.7364,7076.0
2019-06-27 11:40:00,131.49,131.68,131.45,131.5,18411.0,101.7519,101.8989,101.721,101.7596,18411.0
2019-06-27 11:45:00,131.5,131.53,131.4,131.43,9202.0,101.7596,101.7829,101.6823,101.7055,9202.0
2019-06-27 11:50:00,131.4,131.49,131.39,131.47,2421.0,101.6823,101.7519,101.6745,101.7364,2421.0
2019-06-27 11:55:00,131.49,131.58,131.46,131.49,4816.0,101.7519,101.8216,101.7287,101.7519,4816.0
2019-06-27 12:00:00,131.47,131.6,131.43,131.56,5298.0,101.7364,101.837,101.7055,101.8061,5298.0
2019-06-27 12:05:00,131.56,131.8,131.56,131.77,3367.0,101.8061,101.9918,101.8061,101.9686,3367.0
2019-06-27 12:10:00,131.81,131.96,131.75,131.91,15843.0,101.9995,102.1156,101.9531,102.0769,15843.0
2019-06-27 12:15:00,131.93,131.93,131.81,131.84,5919.0,102.0924,102.0924,101.9995,102.0228,5919.0
2019-06-27 12:20:00,131.87,131.9,131.53,131.61,8534.0,102.046,102.0692,101.7829,101.8448,8534.0
2019-06-27 12:25:00,131.58,131.61,131.46,131.46,6507.0,101.8216,101.8448,101.7287,101.7287,6507.0
2019-06-27 12:30:00,131.46,131.59,131.46,131.5,4996.0,101.7287,101.8293,101.7287,101.7596,4996.0
2019-06-27 12:35:00,131.5,131.58,131.45,131.58,47335.0,101.7596,101.8216,101.721,101.8216,47335.0
2019-06-27 12:40:00,131.6,131.63,131.44,131.44,14372.0,101.837,101.8602,101.7132,101.7132,14372.0
2019-06-27 12:45:00,131.44,131.52,131.38,131.45,15680.0,101.7132,101.7751,101.6668,101.721,15680.0
2019-06-27 12:50:00,131.46,131.48,131.26,131.26,16654.0,101.7287,101.7442,101.5739,101.5739,16654.0
2019-06-27 12:55:00,131.32,131.34,131.27,131.32,7001.0,101.6204,101.6358,101.5817,101.6204,7001.0
2019-06-27 13:00:00,131.28,131.32,131.22,131.25,7391.0,101.5894,101.6204,101.543,101.5662,7391.0
2019-06-27 13:05:00,131.25,131.34,131.23,131.25,6876.0,101.5662,101.6358,101.5507,101.5662,6876.0
2019-06-27 13:10:00,131.26,131.27,131.18,131.23,5733.0,101.5739,101.5817,101.512,101.5507,5733.0
2019-06-27 13:15:00,131.23,131.23,131.13,131.17,5370.0,101.5507,101.5507,101.4733,101.5043,5370.0
2019-06-27 13:20:00,131.19,131.29,131.17,131.2,8685.0,101.5198,101.5971,101.5043,101.5275,8685.0
2019-06-27 13:25:00,131.15,131.23,131.06,131.11,18637.0,101.4888,101.5507,101.4192,101.4578,18637.0
2019-06-27 13:30:00,131.11,131.14,131.01,131.09,15036.0,101.4578,101.4811,101.3805,101.4424,15036.0
2019-06-27 13:35:00,131.1,131.11,131.02,131.07,11780.0,101.4501,101.4578,101.3882,101.4269,11780.0
2019-06-27 13:40:00,131.08,131.08,131.01,131.04,11500.0,101.4346,101.4346,101.3805,101.4037,11500.0
2019-06-27 13:45:00,131.03,131.12,131.03,131.1,22795.0,101.3959,101.4656,101.3959,101.4501,22795.0
2019-06-27 13:50:00,131.09,131.09,130.85,131.02,30819.0,101.4424,101.4424,101.2567,101.3882,30819.0
2019-06-27 13:55:00,131.03,131.03,130.9,130.92,7517.0,101.3959,101.3959,101.2953,101.3108,7517.0
2019-06-27 14:00:00,130.94,130.96,130.86,130.87,16258.0,101.3263,101.3418,101.2644,101.2721,16258.0
2019-06-27 14:05:00,130.86,130.87,130.77,130.78,12586.0,101.2644,101.2721,101.1947,101.2025,12586.0
2019-06-27 14:10:00,130.79,130.9,130.77,130.8,12786.0,101.2102,101.2953,101.1947,101.218,12786.0
2019-06-27 14:15:00,130.83,130.85,130.73,130.75,15711.0,101.2412,101.2567,101.1638,101.1793,15711.0
2019-06-27 14:20:00,130.75,130.75,130.6,130.61,16024.0,101.1793,101.1793,101.0632,101.0709,16024.0
2019-06-27 14:25:00,130.6,130.65,130.52,130.53,10815.0,101.0632,101.1019,101.0013,101.009,10815.0
2019-06-27 14:30:00,130.54,130.62,130.49,130.49,11775.0,101.0168,101.0787,100.9781,100.9781,11775.0
2019-06-27 14:35:00,130.5,130.56,130.49,130.53,12909.0,100.9858,101.0322,100.9781,101.009,12909.0
2019-06-27 14:40:00,130.53,130.6,130.51,130.59,11549.0,101.009,101.0632,100.9935,101.0555,11549.0
2019-06-27 14:45:00,130.57,130.69,130.56,130.65,16914.0,101.04,101.1328,101.0322,101.1019,16914.0
2019-06-27 14:50:00,130.64,130.66,130.6,130.61,15397.0,101.0941,101.1096,101.0632,101.0709,15397.0
2019-06-27 14:55:00,130.59,130.59,130.46,130.54,8661.0,101.0555,101.0555,100.9549,101.0168,8661.0
2019-06-27 15:00:00,130.54,130.54,130.44,130.47,15936.0,101.0168,101.0168,100.9394,100.9626,15936.0
2019-06-27 15:05:00,130.48,130.52,130.42,130.52,15470.0,100.9703,101.0013,100.9239,101.0013,15470.0
2019-06-27 15:10:00,130.53,130.68,130.52,130.64,17696.0,101.009,101.1251,101.0013,101.0941,17696.0
2019-06-27 15:15:00,130.64,130.72,130.55,130.56,22179.0,101.0941,101.1561,101.0245,101.0322,22179.0
2019-06-27 15:20:00,130.55,130.57,130.47,130.49,14401.0,101.0245,101.04,100.9626,100.9781,14401.0
2019-06-27 15:25:00,130.5,130.61,130.47,130.56,20333.0,100.9858,101.0709,100.9626,101.0322,20333.0
2019-06-27 15:30:00,130.55,130.55,130.33,130.44,22604.0,101.0245,101.0245,100.8543,100.9394,22604.0
2019-06-27 15:35:00,130.42,130.7,130.42,130.68,34066.0,100.9239,101.1406,100.9239,101.1251,34066.0
2019-06-27 15:40:00,130.68,130.74,130.45,130.49,39236.0,101.1251,101.1715,100.9471,100.9781,39236.0
2019-06-27 15:45:00,130.49,130.61,130.43,130.47,63345.0,100.9781,101.0709,100.9316,100.9626,63345.0
2019-06-27 15:50:00,130.47,130.61,130.39,130.39,115467.0,100.9626,101.0709,100.9007,100.9007,115467.0
2019-06-27 15:55:00,130.4,130.66,130.39,130.47,142809.0,100.9084,101.1096,100.9007,100.9626,142809.0
2019-06-28 09:30:00,130.29,130.81,130.29,130.49,30367.0,100.8233,101.2257,100.8233,100.9781,30367.0
2019-06-28 09:35:00,130.48,130.53,130.11,130.19,36382.0,100.9703,101.009,100.684,100.7459,36382.0
2019-06-28 09:40:00,130.19,130.5,130.11,130.42,25576.0,100.7459,100.9858,100.684,100.9239,25576.0
2019-06-28 09:45:00,130.43,130.54,130.36,130.47,24159.0,100.9316,101.0168,100.8775,100.9626,24159.0
2019-06-28 09:50:00,130.48,130.68,130.39,130.5,18146.0,100.9703,101.1251,100.9007,100.9858,18146.0
2019-06-28 09:55:00,130.5,130.57,130.35,130.5,18334.0,100.9858,101.04,100.8697,100.9858,18334.0
2019-06-28 10:00:00,130.47,130.59,130.41,130.55,36115.0,100.9626,101.0555,100.9162,101.0245,36115.0
2019-06-28 10:05:00,130.53,130.62,130.41,130.62,14476.0,101.009,101.0787,100.9162,101.0787,14476.0
2019-06-28 10:10:00,130.64,130.68,130.48,130.54,15924.0,101.0941,101.1251,100.9703,101.0168,15924.0
2019-06-28 10:15:00,130.55,130.59,130.43,130.52,14029.0,101.0245,101.0555,100.9316,101.0013,14029.0
2019-06-28 10:20:00,130.52,130.55,130.47,130.47,12855.0,101.0013,101.0245,100.9626,100.9626,12855.0
2019-06-28 10:25:00,130.5,130.55,130.43,130.53,23282.0,100.9858,101.0245,100.9316,101.009,23282.0
2019-06-28 10:30:00,130.6,130.71,130.6,130.63,6792.0,101.0632,101.1483,101.0632,101.0864,6792.0
2019-06-28 10:35:00,130.7,130.75,130.55,130.65,15754.0,101.1406,101.1793,101.0245,101.1019,15754.0
2019-06-28 10:40:00,130.65,130.69,130.56,130.67,17203.0,101.1019,101.1328,101.0322,101.1174,17203.0
2019-06-28 10:45:00,130.67,130.79,130.5,130.55,31219.0,101.1174,101.2102,100.9858,101.0245,31219.0
2019-06-28 10:50:00,130.56,130.65,130.52,130.55,13384.0,101.0322,101.1019,101.0013,101.0245,13384.0
2019-06-28 10:55:00,130.58,130.61,130.42,130.42,8628.0,101.0477,101.0709,100.9239,100.9239,8628.0
2019-06-28 11:00:00,130.42,130.54,130.34,130.5,10079.0,100.9239,101.0168,100.862,100.9858,10079.0
2019-06-28 11:05:00,130.47,130.6,130.47,130.5,25808.0,100.9626,101.0632,100.9626,100.9858,25808.0
2019-06-28 11:10:00,130.5,130.56,130.44,130.52,14817.0,100.9858,101.0322,100.9394,101.0013,14817.0
2019-06-28 11:15:00,130.57,130.57,130.47,130.52,16193.0,101.04,101.04,100.9626,101.0013,16193.0
2019-06-28 11:20:00,130.52,130.54,130.48,130.54,11884.0,101.0013,101.0168,100.9703,101.0168,11884.0
2019-06-28 11:25:00,130.54,130.6,130.52,130.58,15126.0,101.0168,101.0632,101.0013,101.0477,15126.0
2019-06-28 11:30:00,130.59,130.75,130.58,130.68,7130.0,101.0555,101.1793,101.0477,101.1251,7130.0
2019-06-28 11:35:00,130.66,130.67,130.52,130.54,7017.0,101.1096,101.1174,101.0013,101.0168,7017.0
2019-06-28 11:40:00,130.51,130.63,130.44,130.53,10423.0,100.9935,101.0864,100.9394,101.009,10423.0
2019-06-28 11:45:00,130.55,130.59,130.38,130.39,5793.0,101.0245,101.0555,100.8929,100.9007,5793.0
2019-06-28 11:50:00,130.41,130.44,130.29,130.37,8382.0,100.9162,100.9394,100.8233,100.8852,8382.0
2019-06-28 11:55:00,130.39,130.52,130.39,130.41,5421.0,100.9007,101.0013,100.9007,100.9162,5421.0
2019-06-28 12:00:00,130.44,130.51,130.42,130.49,6496.0,100.9394,100.9935,100.9239,100.9781,6496.0
2019-06-28 12:05:00,130.48,130.56,130.46,130.56,4549.0,100.9703,101.0322,100.9549,101.0322,4549.0
2019-06-28 12:10:00,130.56,130.56,130.5,130.56,5275.0,101.0322,101.0322,100.9858,101.0322,5275.0
2019-06-28 12:15:00,130.56,130.68,130.52,130.68,13892.0,101.0322,101.1251,101.0013,101.1251,13892.0
2019-06-28 12:20:00,130.7,130.95,130.7,130.85,12016.0,101.1406,101.334,101.1406,101.2567,12016.0
2019-06-28 12:25:00,130.84,130.88,130.74,130.75,8221.0,101.2489,101.2799,101.1715,101.1793,8221.0
2019-06-28 12:30:00,130.76,130.77,130.63,130.71,7763.0,101.187,101.1947,101.0864,101.1483,7763.0
2019-06-28 12:35:00,130.71,130.78,130.65,130.75,9034.0,101.1483,101.2025,101.1019,101.1793,9034.0
2019-06-28 12:40:00,130.78,130.82,130.72,130.73,5463.0,101.2025,101.2334,101.1561,101.1638,5463.0
2019-06-28 12:45:00,130.71,130.81,130.69,130.78,11283.0,101.1483,101.2257,101.1328,101.2025,11283.0
2019-06-28 12:50:00,130.8,131.01,130.78,130.93,53156.0,101.218,101.3805,101.2025,101.3186,53156.0
2019-06-28 12:55:00,130.95,130.97,130.84,130.89,8455.0,101.334,101.3495,101.2489,101.2876,8455.0
2019-06-28 13:00:00,130.89,130.9,130.74,130.78,5945.0,101.2876,101.2953,101.1715,101.2025,5945.0
2019-06-28 13:05:00,130.82,130.82,130.73,130.74,8889.0,101.2334,101.2334,101.1638,101.1715,8889.0
2019-06-28 13:10:00,130.74,130.74,130.63,130.63,4407.0,101.1715,101.1715,101.0864,101.0864,4407.0
2019-06-28 13:15:00,130.64,130.71,130.62,130.67,6675.0,101.0941,101.1483,101.0787,101.1174,6675.0
2019-06-28 13:20:00,130.67,130.77,130.62,130.75,8758.0,101.1174,101.1947,101.0787,101.1793,8758.0
2019-06-28 13:25:00,130.75,130.88,130.75,130.88,10204.0,101.1793,101.2799,101.1793,101.2799,10204.0
2019-06-28 13:30:00,130.88,131.04,130.88,131.04,4496.0,101.2799,101.4037,101.2799,101.4037,4496.0
2019-06-28 13:35:00,131.07,131.09,130.97,131.05,9853.0,101.4269,101.4424,101.3495,101.4114,9853.0
2019-06-28 13:40:00,131.06,131.09,130.98,130.99,15230.0,101.4192,101.4424,101.3572,101.365,15230.0
2019-06-28 13:45:00,131.01,131.07,130.91,130.96,8340.0,101.3805,101.4269,101.3031,101.3418,8340.0
2019-06-28 13:50:00,130.96,131.0,130.9,130.96,7042.0,101.3418,101.3727,101.2953,101.3418,7042.0
2019-06-28 13:55:00,130.94,131.01,130.87,130.99,5906.0,101.3263,101.3805,101.2721,101.365,5906.0
2019-06-28 14:00:00,130.97,131.0,130.81,130.87,22374.0,101.3495,101.3727,101.2257,101.2721,22374.0
2019-06-28 14:05:00,130.89,130.91,130.75,130.77,7011.0,101.2876,101.3031,101.1793,101.1947,7011.0
2019-06-28 14:10:00,130.8,130.8,130.56,130.56,6325.0,101.218,101.218,101.0322,101.0322,6325.0
2019-06-28 14:15:00,130.54,130.54,130.3,130.34,22933.0,101.0168,101.0168,100.831,100.862,22933.0
2019-06-28 14:20:00,130.36,130.45,130.29,130.36,26367.0,100.8775,100.9471,100.8233,100.8775,26367.0
2019-06-28 14:25:00,130.36,130.44,130.36,130.41,10704.0,100.8775,100.9394,100.8775,100.9162,10704.0
2019-06-28 14:30:00,130.43,130.44,130.31,130.37,16414.0,100.9316,100.9394,100.8388,100.8852,16414.0
2019-06-28 14:35:00,130.37,130.43,130.28,130.28,9641.0,100.8852,100.9316,100.8156,100.8156,9641.0
2019-06-28 14:40:00,130.29,130.37,130.26,130.34,28546.0,100.8233,100.8852,100.8001,100.862,28546.0
2019-06-28 14:45:00,130.32,130.48,130.28,130.45,15673.0,100.8465,100.9703,100.8156,100.9471,15673.0
2019-06-28 14:50:00,130.46,130.49,130.32,130.36,13681.0,100.9549,100.9781,100.8465,100.8775,13681.0
2019-06-28 14:55:00,130.38,130.47,130.37,130.45,6607.0,100.8929,100.9626,100.8852,100.9471,6607.0
2019-06-28 15:00:00,130.44,130.45,130.29,130.42,15841.0,100.9394,100.9471,100.8233,100.9239,15841.0
2019-06-28 15:05:00,130.4,130.62,130.36,130.57,10851.0,100.9084,101.0787,100.8775,101.04,10851.0
2019-06-28 15:10:00,130.56,130.59,130.46,130.5,14132.0,101.0322,101.0555,100.9549,100.9858,14132.0
2019-06-28 15:15:00,130.52,130.53,130.14,130.29,54496.0,101.0013,101.009,100.7072,100.8233,54496.0
2019-06-28 15:20:00,130.28,130.37,130.21,130.25,31925.0,100.8156,100.8852,100.7614,100.7923,31925.0
2019-06-28 15:25:00,130.3,130.34,130.22,130.3,16294.0,100.831,100.862,100.7691,100.831,16294.0
2019-06-28 15:30:00,130.29,130.32,130.2,130.27,26605.0,100.8233,100.8465,100.7537,100.8078,26605.0
2019-06-28 15:35:00,130.27,130.27,129.95,130.08,25629.0,100.8078,100.8078,100.5602,100.6608,25629.0
2019-06-28 15:40:00,130.04,130.07,129.91,129.94,27232.0,100.6298,100.6531,100.5292,100.5525,27232.0
2019-06-28 15:45:00,129.94,130.25,129.93,130.24,32410.0,100.5525,100.7923,100.5447,100.7846,32410.0
2019-06-28 15:50:00,130.24,130.33,130.06,130.16,114515.0,100.7846,100.8543,100.6453,100.7227,114515.0
2019-06-28 15:55:00,130.18,130.31,130.0,130.25,183508.0,100.7382,100.8388,100.5989,100.7923,183508.0
2019-07-01 09:30:00,130.84,130.92,128.09,129.34,87293.0,101.2489,101.3108,99.1209,100.0882,87293.0
2019-07-01 09:35:00,129.4,129.83,129.32,129.61,13818.0,100.1346,100.4673,100.0727,100.2971,13818.0
2019-07-01 09:40:00,129.7,129.7,129.08,129.1,9825.0,100.3667,100.3667,99.887,99.9024,9825.0
2019-07-01 09:45:00,129.13,129.28,128.59,128.62,17204.0,99.9257,100.0417,99.5078,99.531,17204.0
2019-07-01 09:50:00,128.6,128.62,127.76,127.86,32225.0,99.5155,99.531,98.8655,98.9429,32225.0
2019-07-01 09:55:00,127.9,127.9,127.51,127.53,42168.0,98.9738,98.9738,98.672,98.6875,42168.0
2019-07-01 10:00:00,127.66,127.72,127.37,127.64,30441.0,98.7881,98.8345,98.5637,98.7726,30441.0
2019-07-01 10:05:00,127.58,127.58,127.27,127.28,13774.0,98.7262,98.7262,98.4863,98.4941,13774.0
2019-07-01 10:10:00,127.22,127.43,126.88,126.96,32363.0,98.4476,98.6101,98.1845,98.2464,32363.0
2019-07-01 10:15:00,126.96,127.15,126.84,127.11,13882.0,98.2464,98.3935,98.1536,98.3625,13882.0
2019-07-01 10:20:00,127.18,127.29,127.03,127.18,12846.0,98.4167,98.5018,98.3006,98.4167,12846.0
2019-07-01 10:25:00,127.25,127.75,127.2,127.73,18726.0,98.4708,98.8578,98.4321,98.8423,18726.0
2019-07-01 10:30:00,127.78,128.53,127.75,128.46,47033.0,98.881,99.4613,98.8578,99.4072,47033.0
2019-07-01 10:35:00,128.49,128.76,128.43,128.71,13420.0,99.4304,99.6393,99.384,99.6006,13420.0
2019-07-01 10:40:00,128.66,128.8,128.55,128.58,23551.0,99.5619,99.6703,99.4768,99.5,23551.0
2019-07-01 10:45:00,128.61,128.74,128.6,128.65,16069.0,99.5233,99.6239,99.5155,99.5542,16069.0
2019-07-01 10:50:00,128.65,128.94,128.64,128.8,19372.0,99.5542,99.7786,99.5465,99.6703,19372.0
2019-07-01 10:55:00,128.8,128.9,128.75,128.75,9166.0,99.6703,99.7477,99.6316,99.6316,9166.0
2019-07-01 11:00:00,128.76,128.86,128.62,128.62,13296.0,99.6393,99.7167,99.531,99.531,13296.0
2019-07-01 11:05:00,128.61,128.75,128.6,128.73,17888.0,99.5233,99.6316,99.5155,99.6161,17888.0
2019-07-01 11:10:00,128.73,128.76,128.61,128.74,10378.0,99.6161,99.6393,99.5233,99.6239,10378.0
2019-07-01 11:15:00,128.71,128.71,128.5,128.53,24639.0,99.6006,99.6006,99.4381,99.4613,24639.0
2019-07-01 11:20:00,128.53,128.62,128.45,128.6,11325.0,99.4613,99.531,99.3994,99.5155,11325.0
2019-07-01 11:25:00,128.65,128.74,128.58,128.66,13974.0,99.5542,99.6239,99.5,99.5619,13974.0
2019-07-01 11:30:00,128.68,128.89,128.6,128.87,12876.0,99.5774,99.7399,99.5155,99.7245,12876.0
2019-07-01 11:35:00,128.84,129.0,128.67,128.98,13133.0,99.7012,99.8251,99.5697,99.8096,13133.0
2019-07-01 11:40:00,129.07,129.13,128.81,128.84,7864.0,99.8792,99.9257,99.678,99.7012,7864.0
2019-07-01 11:45:00,128.87,128.91,128.78,128.78,12500.0,99.7245,99.7554,99.6548,99.6548,12500.0
2019-07-01 11:50:00,128.77,129.0,128.77,128.96,8241.0,99.6471,99.8251,99.6471,99.7941,8241.0
2019-07-01 11:55:00,128.96,128.96,128.78,128.84,7529.0,99.7941,99.7941,99.6548,99.7012,7529.0
2019-07-01 12:00:00,128.88,129.08,128.82,129.0,10934.0,99.7322,99.887,99.6858,99.8251,10934.0
2019-07-01 12:05:00,129.02,129.12,128.98,129.03,14671.0,99.8405,99.9179,99.8096,99.8483,14671.0
2019-07-01 12:10:00,129.04,129.07,128.97,129.04,9555.0,99.856,99.8792,99.8018,99.856,9555.0
2019-07-01 12:15:00,129.02,129.14,128.97,129.13,15861.0,99.8405,99.9334,99.8018,99.9257,15861.0
2019-07-01 12:20:00,129.13,129.21,129.04,129.06,10427.0,99.9257,99.9876,99.856,99.8715,10427.0
2019-07-01 12:25:00,129.07,129.22,129.05,129.22,5693.0,99.8792,99.9953,99.8637,99.9953,5693.0
2019-07-01 12:30:00,129.19,129.52,129.18,129.51,34195.0,99.9721,100.2274,99.9643,100.2197,34195.0
2019-07-01 12:35:00,129.52,129.61,129.45,129.61,18537.0,100.2274,100.2971,100.1733,100.2971,18537.0
2019-07-01 12:40:00,129.61,129.74,129.54,129.72,16019.0,100.2971,100.3977,100.2429,100.3822,16019.0
2019-07-01 12:45:00,129.71,129.72,129.51,129.61,13302.0,100.3745,100.3822,100.2197,100.2971,13302.0
2019-07-01 12:50:00,129.61,129.7,129.57,129.63,8429.0,100.2971,100.3667,100.2661,100.3126,8429.0
2019-07-01 12:55:00,129.62,129.7,129.43,129.44,9780.0,100.3048,100.3667,100.1578,100.1655,9780.0
2019-07-01 13:00:00,129.48,129.65,129.4,129.56,9843.0,100.1965,100.328,100.1346,100.2584,9843.0
2019-07-01 13:05:00,129.56,129.68,129.52,129.57,11665.0,100.2584,100.3513,100.2274,100.2661,11665.0
2019-07-01 13:10:00,129.59,129.64,129.42,129.44,9541.0,100.2816,100.3203,100.1501,100.1655,9541.0
2019-07-01 13:15:00,129.47,129.49,129.41,129.49,10166.0,100.1888,100.2042,100.1423,100.2042,10166.0
2019-07-01 13:20:00,129.49,129.62,129.48,129.62,7471.0,100.2042,100.3048,100.1965,100.3048,7471.0
2019-07-01 13:25:00,129.6,129.61,129.55,129.56,5102.0,100.2894,100.2971,100.2507,100.2584,5102.0
2019-07-01 13:30:00,129.57,129.58,129.34,129.37,9992.0,100.2661,100.2739,100.0882,100.1114,9992.0
2019-07-01 13:35:00,129.37,129.62,129.33,129.6,38466.0,100.1114,100.3048,100.0804,100.2894,38466.0
2019-07-01 13:40:00,129.6,129.74,129.59,129.71,10486.0,100.2894,100.3977,100.2816,100.3745,10486.0
2019-07-01 13:45:00,129.69,129.81,129.67,129.75,11499.0,100.359,100.4519,100.3435,100.4054,11499.0
2019-07-01 13:50:00,129.75,129.83,129.63,129.67,9578.0,100.4054,100.4673,100.3126,100.3435,9578.0
2019-07-01 13:55:00,129.66,129.69,129.6,129.64,9213.0,100.3358,100.359,100.2894,100.3203,9213.0
2019-07-01 14:00:00,129.65,129.67,129.57,129.6,12468.0,100.328,100.3435,100.2661,100.2894,12468.0
2019-07-01 14:05:00,129.62,129.64,129.54,129.57,18122.0,100.3048,100.3203,100.2429,100.2661,18122.0
2019-07-01 14:10:00,129.59,129.67,129.56,129.65,6200.0,100.2816,100.3435,100.2584,100.328,6200.0
2019-07-01 14:15:00,129.66,129.71,129.58,129.6,8543.0,100.3358,100.3745,100.2739,100.2894,8543.0
2019-07-01 14:20:00,129.59,129.62,129.36,129.39,23087.0,100.2816,100.3048,100.1036,100.1268,23087.0
2019-07-01 14:25:00,129.41,129.42,129.23,129.23,8515.0,100.1423,100.1501,100.003,100.003,8515.0
2019-07-01 14:30:00,129.22,129.34,129.2,129.21,11418.0,99.9953,100.0882,99.9798,99.9876,11418.0
2019-07-01 14:35:00,129.2,129.29,129.15,129.27,11450.0,99.9798,100.0495,99.9411,100.034,11450.0
2019-07-01 14:40:00,129.27,129.38,129.26,129.29,10399.0,100.034,100.1191,100.0262,100.0495,10399.0
2019-07-01 14:45:00,129.31,129.32,129.05,129.08,25401.0,100.0649,100.0727,99.8637,99.887,25401.0
2019-07-01 14:50:00,129.09,129.19,129.07,129.18,8925.0,99.8947,99.9721,99.8792,99.9643,8925.0
2019-07-01 14:55:00,129.18,129.39,129.18,129.34,12985.0,99.9643,100.1268,99.9643,100.0882,12985.0
2019-07-01 15:00:00,129.31,129.54,129.3,129.39,15191.0,100.0649,100.2429,100.0572,100.1268,15191.0
2019-07-01 15:05:00,129.44,129.51,129.4,129.51,10479.0,100.1655,100.2197,100.1346,100.2197,10479.0
2019-07-01 15:10:00,129.49,129.54,129.44,129.47,18763.0,100.2042,100.2429,100.1655,100.1888,18763.0
2019-07-01 15:15:00,129.46,129.51,129.38,129.5,19256.0,100.181,100.2197,100.1191,100.212,19256.0
2019-07-01 15:20:00,129.49,129.51,129.37,129.47,14611.0,100.2042,100.2197,100.1114,100.1888,14611.0
2019-07-01 15:25:00,129.48,129.61,129.46,129.54,18665.0,100.1965,100.2971,100.181,100.2429,18665.0
2019-07-01 15:30:00,129.52,129.62,129.49,129.51,19183.0,100.2274,100.3048,100.2042,100.2197,19183.0
2019-07-01 15:35:00,129.52,129.75,129.52,129.68,24875.0,100.2274,100.4054,100.2274,100.3513,24875.0
2019-07-01 15:40:00,129.69,129.95,129.68,129.93,31133.0,100.359,100.5602,100.3513,100.5447,31133.0
2019-07-01 15:45:00,129.91,130.26,129.83,130.26,43642.0,100.5292,100.8001,100.4673,100.8001,43642.0
2019-07-01 15:50:00,130.26,130.43,130.26,130.41,59362.0,100.8001,100.9316,100.8001,100.9162,59362.0
2019-07-01 15:55:00,130.43,130.47,130.01,130.1,100647.0,100.9316,100.9626,100.6066,100.6763,100647.0
2019-07-02 09:30:00,130.61,130.78,130.38,130.55,24318.0,101.0709,101.2025,100.8929,101.0245,24318.0
2019-07-02 09:35:00,130.58,130.75,130.48,130.67,12190.0,101.0477,101.1793,100.9703,101.1174,12190.0
2019-07-02 09:40:00,130.65,130.84,130.23,130.76,42651.0,101.1019,101.2489,100.7769,101.187,42651.0
2019-07-02 09:45:00,130.82,130.9,130.6,130.9,6903.0,101.2334,101.2953,101.0632,101.2953,6903.0
2019-07-02 09:50:00,130.94,131.05,130.67,131.05,19382.0,101.3263,101.4114,101.1174,101.4114,19382.0
2019-07-02 09:55:00,131.05,131.57,131.01,131.55,23142.0,101.4114,101.8138,101.3805,101.7983,23142.0
2019-07-02 10:00:00,131.52,131.61,131.29,131.31,14456.0,101.7751,101.8448,101.5971,101.6126,14456.0
2019-07-02 10:05:00,131.29,131.68,131.29,131.6,7318.0,101.5971,101.8989,101.5971,101.837,7318.0
2019-07-02 10:10:00,131.59,131.64,131.36,131.43,10281.0,101.8293,101.868,101.6513,101.7055,10281.0
2019-07-02 10:15:00,131.43,131.82,131.41,131.72,8402.0,101.7055,102.0073,101.69,101.9299,8402.0
2019-07-02 10:20:00,131.79,131.86,131.72,131.77,4173.0,101.9841,102.0382,101.9299,101.9686,4173.0
2019-07-02 10:25:00,131.7,131.95,131.7,131.92,3750.0,101.9144,102.1079,101.9144,102.0847,3750.0
2019-07-02 10:30:00,131.98,132.09,131.88,132.03,5211.0,102.1311,102.2162,102.0537,102.1698,5211.0
2019-07-02 10:35:00,132.05,132.18,132.04,132.18,3551.0,102.1853,102.2859,102.1775,102.2859,3551.0
2019-07-02 10:40:00,132.24,132.3,132.02,132.04,8283.0,102.3323,102.3787,102.162,102.1775,8283.0
2019-07-02 10:45:00,132.04,132.2,132.0,132.12,6024.0,102.1775,102.3013,102.1466,102.2394,6024.0
2019-07-02 10:50:00,132.19,132.21,132.03,132.15,5674.0,102.2936,102.3091,102.1698,102.2626,5674.0
2019-07-02 10:55:00,132.15,132.16,131.78,131.92,12345.0,102.2626,102.2704,101.9763,102.0847,12345.0
2019-07-02 11:00:00,131.91,132.05,131.89,132.02,11812.0,102.0769,102.1853,102.0614,102.162,11812.0
2019-07-02 11:05:00,132.04,132.04,131.83,131.87,6766.0,102.1775,102.1775,102.015,102.046,6766.0
2019-07-02 11:10:00,131.88,131.88,131.64,131.67,11122.0,102.0537,102.0537,101.868,101.8912,11122.0
2019-07-02 11:15:00,131.67,131.75,131.65,131.74,10885.0,101.8912,101.9531,101.8757,101.9454,10885.0
2019-07-02 11:20:00,131.74,131.93,131.74,131.77,9985.0,101.9454,102.0924,101.9454,101.9686,9985.0
2019-07-02 11:25:00,131.73,131.74,131.51,131.53,4594.0,101.9376,101.9454,101.7674,101.7829,4594.0
2019-07-02 11:30:00,131.54,131.67,131.53,131.53,7761.0,101.7906,101.8912,101.7829,101.7829,7761.0
2019-07-02 11:35:00,131.57,131.72,131.57,131.6,3000.0,101.8138,101.9299,101.8138,101.837,3000.0
2019-07-02 11:40:00,131.54,131.91,131.48,131.84,24043.0,101.7906,102.0769,101.7442,102.0228,24043.0
2019-07-02 11:45:00,131.84,131.9,131.75,131.85,6039.0,102.0228,102.0692,101.9531,102.0305,6039.0
2019-07-02 11:50:00,131.83,131.92,131.82,131.87,7570.0,102.015,102.0847,102.0073,102.046,7570.0
2019-07-02 11:55:00,131.91,131.91,131.7,131.79,6052.0,102.0769,102.0769,101.9144,101.9841,6052.0
2019-07-02 12:00:00,131.82,131.92,131.8,131.91,3042.0,102.0073,102.0847,101.9918,102.0769,3042.0
2019-07-02 12:05:00,131.94,131.99,131.9,131.96,2882.0,102.1001,102.1388,102.0692,102.1156,2882.0
2019-07-02 12:10:00,131.92,131.98,131.91,131.93,5834.0,102.0847,102.1311,102.0769,102.0924,5834.0
2019-07-02 12:15:00,131.92,132.14,131.92,132.12,16542.0,102.0847,102.2549,102.0847,102.2394,16542.0
2019-07-02 12:20:00,132.08,132.08,131.93,132.06,6508.0,102.2085,102.2085,102.0924,102.193,6508.0
2019-07-02 12:25:00,132.03,132.07,131.94,132.07,7295.0,102.1698,102.2007,102.1001,102.2007,7295.0
2019-07-02 12:30:00,132.09,132.09,132.0,132.0,6449.0,102.2162,102.2162,102.1466,102.1466,6449.0
2019-07-02 12:35:00,132.02,132.19,132.0,132.12,6809.0,102.162,102.2936,102.1466,102.2394,6809.0
2019-07-02 12:40:00,132.13,132.19,132.09,132.18,3841.0,102.2472,102.2936,102.2162,102.2859,3841.0
2019-07-02 12:45:00,132.19,132.34,132.19,132.26,6906.0,102.2936,102.4097,102.2936,102.3478,6906.0
2019-07-02 12:50:00,132.25,132.34,132.18,132.34,5576.0,102.34,102.4097,102.2859,102.4097,5576.0
2019-07-02 12:55:00,132.37,132.4,132.32,132.32,4342.0,102.4329,102.4561,102.3942,102.3942,4342.0
2019-07-02 13:00:00,132.32,132.32,132.19,132.24,3339.0,102.3942,102.3942,102.2936,102.3323,3339.0
2019-07-02 13:05:00,132.22,132.43,132.21,132.43,9426.0,102.3168,102.4793,102.3091,102.4793,9426.0
2019-07-02 13:10:00,132.44,132.52,132.39,132.42,6073.0,102.4871,102.549,102.4484,102.4716,6073.0
2019-07-02 13:15:00,132.43,132.66,132.41,132.63,4801.0,102.4793,102.6573,102.4638,102.6341,4801.0
2019-07-02 13:20:00,132.63,132.83,132.59,132.73,48259.0,102.6341,102.7888,102.6031,102.7115,48259.0
2019-07-02 13:25:00,132.81,132.81,132.71,132.81,3350.0,102.7734,102.7734,102.696,102.7734,3350.0
2019-07-02 13:30:00,132.77,132.91,132.7,132.87,10584.0,102.7424,102.8508,102.6883,102.8198,10584.0
2019-07-02 13:35:00,132.86,132.91,132.76,132.83,11607.0,102.8121,102.8508,102.7347,102.7888,11607.0
2019-07-02 13:40:00,132.83,132.83,132.63,132.69,7186.0,102.7888,102.7888,102.6341,102.6805,7186.0
2019-07-02 13:45:00,132.7,132.83,132.68,132.83,5435.0,102.6883,102.7888,102.6728,102.7888,5435.0
2019-07-02 13:50:00,132.81,132.88,132.79,132.83,12949.0,102.7734,102.8275,102.7579,102.7888,12949.0
2019-07-02 13:55:00,132.82,132.83,132.66,132.67,11849.0,102.7811,102.7888,102.6573,102.665,11849.0
2019-07-02 14:00:00,132.7,132.89,132.68,132.83,12325.0,102.6883,102.8353,102.6728,102.7888,12325.0
2019-07-02 14:05:00,132.83,132.85,132.69,132.71,7930.0,102.7888,102.8043,102.6805,102.696,7930.0
2019-07-02 14:10:00,132.73,132.86,132.73,132.74,26000.0,102.7115,102.8121,102.7115,102.7192,26000.0
2019-07-02 14:15:00,132.74,132.88,132.74,132.83,5670.0,102.7192,102.8275,102.7192,102.7888,5670.0
2019-07-02 14:20:00,132.84,132.98,132.8,132.96,24102.0,102.7966,102.9049,102.7656,102.8894,24102.0
2019-07-02 14:25:00,132.95,132.96,132.8,132.81,8445.0,102.8817,102.8894,102.7656,102.7734,8445.0
2019-07-02 14:30:00,132.81,132.96,132.81,132.96,10014.0,102.7734,102.8894,102.7734,102.8894,10014.0
2019-07-02 14:35:00,132.98,133.09,132.91,133.03,13441.0,102.9049,102.99,102.8508,102.9436,13441.0
2019-07-02 14:40:00,133.03,133.44,132.99,133.32,99119.0,102.9436,103.2609,102.9127,103.168,99119.0
2019-07-02 14:45:00,133.37,133.46,133.19,133.39,12101.0,103.2067,103.2764,103.0674,103.2222,12101.0
2019-07-02 14:50:00,133.4,133.4,133.21,133.22,12092.0,103.2299,103.2299,103.0829,103.0906,12092.0
2019-07-02 14:55:00,133.23,133.34,133.2,133.22,20147.0,103.0984,103.1835,103.0752,103.0906,20147.0
2019-07-02 15:00:00,133.22,133.3,133.09,133.22,18637.0,103.0906,103.1526,102.99,103.0906,18637.0
2019-07-02 15:05:00,133.21,133.27,133.18,133.22,18622.0,103.0829,103.1293,103.0597,103.0906,18622.0
2019-07-02 15:10:00,133.22,133.29,133.1,133.14,24891.0,103.0906,103.1448,102.9978,103.0287,24891.0
2019-07-02 15:15:00,133.14,133.23,133.13,133.15,21570.0,103.0287,103.0984,103.021,103.0365,21570.0
2019-07-02 15:20:00,133.15,133.2,133.06,133.2,17692.0,103.0365,103.0752,102.9668,103.0752,17692.0
2019-07-02 15:25:00,133.21,133.29,133.14,133.16,17782.0,103.0829,103.1448,103.0287,103.0442,17782.0
2019-07-02 15:30:00,133.15,133.19,133.03,133.19,23924.0,103.0365,103.0674,102.9436,103.0674,23924.0
2019-07-02 15:35:00,133.18,133.38,133.18,133.27,25443.0,103.0597,103.2145,103.0597,103.1293,25443.0
2019-07-02 15:40:00,133.26,133.32,133.17,133.17,26760.0,103.1216,103.168,103.052,103.052,26760.0
2019-07-02 15:45:00,133.16,133.29,133.01,133.01,32853.0,103.0442,103.1448,102.9281,102.9281,32853.0
2019-07-02 15:50:00,133.02,133.19,133.02,133.19,50365.0,102.9359,103.0674,102.9359,103.0674,50365.0
2019-07-02 15:55:00,133.19,133.42,133.17,133.34,101320.0,103.0674,103.2454,103.052,103.1835,101320.0
2019-07-03 09:30:00,133.59,134.16,133.44,134.06,22996.0,103.377,103.8181,103.2609,103.7407,22996.0
2019-07-03 09:35:00,134.19,134.34,133.95,134.27,11382.0,103.8413,103.9573,103.6555,103.9032,11382.0
2019-07-03 09:40:00,134.26,134.45,134.21,134.45,22238.0,103.8954,104.0425,103.8567,104.0425,22238.0
2019-07-03 09:45:00,134.44,134.53,134.25,134.28,15023.0,104.0347,104.1044,103.8877,103.9109,15023.0
2019-07-03 09:50:00,134.27,134.41,134.24,134.41,23179.0,103.9032,104.0115,103.88,104.0115,23179.0
2019-07-03 09:55:00,134.38,134.59,134.34,134.41,14617.0,103.9883,104.1508,103.9573,104.0115,14617.0
2019-07-03 10:00:00,134.38,134.66,134.26,134.46,11172.0,103.9883,104.205,103.8954,104.0502,11172.0
2019-07-03 10:05:00,134.4,134.43,134.22,134.28,16053.0,104.0038,104.027,103.8645,103.9109,16053.0
2019-07-03 10:10:00,134.26,134.63,134.24,134.63,18454.0,103.8954,104.1818,103.88,104.1818,18454.0
2019-07-03 10:15:00,134.62,134.62,134.43,134.49,6649.0,104.174,104.174,104.027,104.0734,6649.0
2019-07-03 10:20:00,134.57,134.63,134.51,134.56,7164.0,104.1353,104.1818,104.0889,104.1276,7164.0
2019-07-03 10:25:00,134.56,134.59,134.39,134.53,10630.0,104.1276,104.1508,103.996,104.1044,10630.0
2019-07-03 10:30:00,134.51,134.66,134.42,134.49,13297.0,104.0889,104.205,104.0193,104.0734,13297.0
2019-07-03 10:35:00,134.51,134.77,134.48,134.75,9143.0,104.0889,104.2901,104.0657,104.2746,9143.0
2019-07-03 10:40:00,134.8,134.8,134.47,134.49,6009.0,104.3133,104.3133,104.0579,104.0734,6009.0
2019-07-03 10:45:00,134.5,134.59,134.45,134.49,14602.0,104.0812,104.1508,104.0425,104.0734,14602.0
2019-07-03 10:50:00,134.49,134.5,134.22,134.37,13341.0,104.0734,104.0812,103.8645,103.9806,13341.0
2019-07-03 10:55:00,134.34,134.63,134.31,134.61,10685.0,103.9573,104.1818,103.9341,104.1663,10685.0
2019-07-03 11:00:00,134.63,134.71,134.49,134.54,12694.0,104.1818,104.2437,104.0734,104.1121,12694.0
2019-07-03 11:05:00,134.51,134.62,134.47,134.55,7021.0,104.0889,104.174,104.0579,104.1199,7021.0
2019-07-03 11:10:00,134.54,134.6,134.49,134.55,7043.0,104.1121,104.1585,104.0734,104.1199,7043.0
2019-07-03 11:15:00,134.54,134.54,134.39,134.39,10914.0,104.1121,104.1121,103.996,103.996,10914.0
2019-07-03 11:20:00,134.37,134.4,134.28,134.33,11371.0,103.9806,104.0038,103.9109,103.9496,11371.0
2019-07-03 11:25:00,134.33,134.4,134.26,134.32,11192.0,103.9496,104.0038,103.8954,103.9419,11192.0
2019-07-03 11:30:00,134.36,134.64,134.34,134.58,7254.0,103.9728,104.1895,103.9573,104.1431,7254.0
2019-07-03 11:35:00,134.6,134.6,134.5,134.52,7507.0,104.1585,104.1585,104.0812,104.0966,7507.0
2019-07-03 11:40:00,134.55,134.56,134.44,134.51,7583.0,104.1199,104.1276,104.0347,104.0889,7583.0
2019-07-03 11:45:00,134.54,134.54,134.45,134.52,8123.0,104.1121,104.1121,104.0425,104.0966,8123.0
2019-07-03 11:50:00,134.53,134.53,134.35,134.43,12212.0,104.1044,104.1044,103.9651,104.027,12212.0
2019-07-03 11:55:00,134.45,134.5,134.36,134.42,7483.0,104.0425,104.0812,103.9728,104.0193,7483.0
2019-07-03 12:00:00,134.44,134.49,134.39,134.46,11136.0,104.0347,104.0734,103.996,104.0502,11136.0
2019-07-03 12:05:00,134.43,134.5,134.35,134.38,6400.0,104.027,104.0812,103.9651,103.9883,6400.0
2019-07-03 12:10:00,134.37,134.49,134.34,134.47,8482.0,103.9806,104.0734,103.9573,104.0579,8482.0
2019-07-03 12:15:00,134.47,134.48,134.4,134.45,6299.0,104.0579,104.0657,104.0038,104.0425,6299.0
2019-07-03 12:20:00,134.46,134.56,134.42,134.51,13806.0,104.0502,104.1276,104.0193,104.0889,13806.0
2019-07-03 12:25:00,134.52,134.58,134.47,134.51,11728.0,104.0966,104.1431,104.0579,104.0889,11728.0
2019-07-03 12:30:00,134.52,134.54,134.31,134.31,10235.0,104.0966,104.1121,103.9341,103.9341,10235.0
2019-07-03 12:35:00,134.31,134.31,134.13,134.13,9702.0,103.9341,103.9341,103.7948,103.7948,9702.0
2019-07-03 12:40:00,134.13,134.21,134.12,134.2,9556.0,103.7948,103.8567,103.7871,103.849,9556.0
2019-07-03 12:45:00,134.19,134.38,134.15,134.38,13350.0,103.8413,103.9883,103.8103,103.9883,13350.0
2019-07-03 12:50:00,134.38,134.46,134.21,134.26,17481.0,103.9883,104.0502,103.8567,103.8954,17481.0
2019-07-03 12:55:00,134.26,134.52,134.2,134.51,39662.0,103.8954,104.0966,103.849,104.0889,39662.0
2019-07-05 09:30:00,133.67,133.67,132.56,132.56,37154.0,103.4389,103.4389,102.5799,102.5799,37154.0
2019-07-05 09:35:00,132.37,132.59,132.29,132.29,3729.0,102.4329,102.6031,102.371,102.371,3729.0
2019-07-05 09:40:00,132.32,132.32,131.71,132.03,3727.0,102.3942,102.3942,101.9222,102.1698,3727.0
2019-07-05 09:45:00,132.15,132.23,131.79,132.19,3705.0,102.2626,102.3245,101.9841,102.2936,3705.0
2019-07-05 09:50:00,132.23,132.47,132.09,132.09,5645.0,102.3245,102.5103,102.2162,102.2162,5645.0
2019-07-05 09:55:00,132.15,132.29,132.11,132.14,10023.0,102.2626,102.371,102.2317,102.2549,10023.0
2019-07-05 10:00:00,132.15,132.47,132.12,132.44,5010.0,102.2626,102.5103,102.2394,102.4871,5010.0
2019-07-05 10:05:00,132.45,132.7,132.45,132.69,5869.0,102.4948,102.6883,102.4948,102.6805,5869.0
2019-07-05 10:10:00,132.62,132.82,132.55,132.66,4188.0,102.6263,102.7811,102.5722,102.6573,4188.0
2019-07-05 10:15:00,132.66,132.67,132.63,132.67,600.0,102.6573,102.665,102.6341,102.665,600.0
2019-07-05 10:20:00,132.73,132.91,132.7,132.87,6650.0,102.7115,102.8508,102.6883,102.8198,6650.0
2019-07-05 10:25:00,132.88,133.13,132.87,132.99,2624.0,102.8275,103.021,102.8198,102.9127,2624.0
2019-07-05 10:30:00,133.02,133.07,132.88,132.89,2125.0,102.9359,102.9746,102.8275,102.8353,2125.0
2019-07-05 10:35:00,132.88,132.92,132.78,132.88,2000.0,102.8275,102.8585,102.7502,102.8275,2000.0
2019-07-05 10:40:00,132.87,132.92,132.74,132.8,1845.0,102.8198,102.8585,102.7192,102.7656,1845.0
2019-07-05 10:45:00,132.74,132.76,132.61,132.71,3425.0,102.7192,102.7347,102.6186,102.696,3425.0
2019-07-05 10:50:00,132.75,132.86,132.69,132.71,2656.0,102.7269,102.8121,102.6805,102.696,2656.0
2019-07-05 10:55:00,132.87,132.98,132.79,132.98,1912.0,102.8198,102.9049,102.7579,102.9049,1912.0
2019-07-05 11:00:00,133.14,133.18,133.07,133.15,6738.0,103.0287,103.0597,102.9746,103.0365,6738.0
2019-07-05 11:05:00,133.18,133.27,133.1,133.26,7583.0,103.0597,103.1293,102.9978,103.1216,7583.0
2019-07-05 11:10:00,133.28,133.49,133.23,133.47,5383.0,103.1371,103.2996,103.0984,103.2841,5383.0
2019-07-05 11:15:00,133.49,133.64,133.47,133.53,7199.0,103.2996,103.4157,103.2841,103.3305,7199.0
2019-07-05 11:20:00,133.53,133.57,133.47,133.56,2394.0,103.3305,103.3615,103.2841,103.3538,2394.0
2019-07-05 11:25:00,133.55,133.73,133.5,133.7,3917.0,103.346,103.4853,103.3073,103.4621,3917.0
2019-07-05 11:30:00,133.69,133.79,133.58,133.75,4441.0,103.4543,103.5317,103.3692,103.5008,4441.0
2019-07-05 11:35:00,133.77,133.78,133.52,133.61,3637.0,103.5163,103.524,103.3228,103.3924,3637.0
2019-07-05 11:40:00,133.66,133.67,133.5,133.67,3756.0,103.4311,103.4389,103.3073,103.4389,3756.0
2019-07-05 11:45:00,133.63,133.8,133.62,133.77,2482.0,103.4079,103.5395,103.4002,103.5163,2482.0
2019-07-05 11:50:00,133.81,133.86,133.75,133.75,3071.0,103.5472,103.5859,103.5008,103.5008,3071.0
2019-07-05 11:55:00,133.76,133.78,133.63,133.65,2499.0,103.5085,103.524,103.4079,103.4234,2499.0
2019-07-05 12:00:00,133.68,133.71,133.59,133.64,2815.0,103.4466,103.4698,103.377,103.4157,2815.0
2019-07-05 12:05:00,133.61,133.73,133.6,133.72,1300.0,103.3924,103.4853,103.3847,103.4776,1300.0
2019-07-05 12:10:00,133.83,133.86,133.74,133.76,2502.0,103.5627,103.5859,103.493,103.5085,2502.0
2019-07-05 12:15:00,133.86,133.92,133.78,133.91,2500.0,103.5859,103.6323,103.524,103.6246,2500.0
2019-07-05 12:20:00,133.85,133.94,133.85,133.93,1899.0,103.5782,103.6478,103.5782,103.6401,1899.0
2019-07-05 12:25:00,133.99,133.99,133.9,133.94,1747.0,103.6865,103.6865,103.6169,103.6478,1747.0
2019-07-05 12:30:00,133.93,133.95,133.87,133.89,3899.0,103.6401,103.6555,103.5936,103.6091,3899.0
2019-07-05 12:35:00,133.91,134.05,133.9,134.05,1025.0,103.6246,103.7329,103.6169,103.7329,1025.0
2019-07-05 12:40:00,134.06,134.13,134.03,134.03,3707.0,103.7407,103.7948,103.7175,103.7175,3707.0
2019-07-05 12:45:00,134.06,134.12,133.97,134.03,2800.0,103.7407,103.7871,103.671,103.7175,2800.0
2019-07-05 12:50:00,134.03,134.08,133.99,134.05,2720.0,103.7175,103.7561,103.6865,103.7329,2720.0
2019-07-05 12:55:00,134.06,134.1,134.02,134.05,2208.0,103.7407,103.7716,103.7097,103.7329,2208.0
2019-07-05 13:00:00,134.04,134.09,133.85,133.92,3424.0,103.7252,103.7639,103.5782,103.6323,3424.0
2019-07-05 13:05:00,133.96,133.98,133.92,133.98,1253.0,103.6633,103.6788,103.6323,103.6788,1253.0
2019-07-05 13:10:00,134.0,134.02,133.97,133.99,1638.0,103.6942,103.7097,103.671,103.6865,1638.0
2019-07-05 13:15:00,133.99,134.02,133.93,134.02,3140.0,103.6865,103.7097,103.6401,103.7097,3140.0
2019-07-05 13:20:00,134.1,134.17,134.06,134.09,4612.0,103.7716,103.8258,103.7407,103.7639,4612.0
2019-07-05 13:25:00,134.11,134.16,134.07,134.09,2897.0,103.7794,103.8181,103.7484,103.7639,2897.0
2019-07-05 13:30:00,134.12,134.15,134.08,134.12,2864.0,103.7871,103.8103,103.7561,103.7871,2864.0
2019-07-05 13:35:00,134.09,134.14,134.08,134.11,1900.0,103.7639,103.8026,103.7561,103.7794,1900.0
2019-07-05 13:40:00,134.11,134.19,134.11,134.15,2219.0,103.7794,103.8413,103.7794,103.8103,2219.0
2019-07-05 13:45:00,134.17,134.51,134.16,134.49,10779.0,103.8258,104.0889,103.8181,104.0734,10779.0
2019-07-05 13:50:00,134.53,134.58,134.46,134.46,40871.0,104.1044,104.1431,104.0502,104.0502,40871.0
2019-07-05 13:55:00,134.49,134.64,134.49,134.64,3479.0,104.0734,104.1895,104.0734,104.1895,3479.0
2019-07-05 14:00:00,134.63,134.63,134.39,134.43,6523.0,104.1818,104.1818,103.996,104.027,6523.0
2019-07-05 14:05:00,134.44,134.47,134.38,134.47,7431.0,104.0347,104.0579,103.9883,104.0579,7431.0
2019-07-05 14:10:00,134.49,134.63,134.46,134.59,9369.0,104.0734,104.1818,104.0502,104.1508,9369.0
2019-07-05 14:15:00,134.55,134.8,134.54,134.77,8232.0,104.1199,104.3133,104.1121,104.2901,8232.0
2019-07-05 14:20:00,134.77,134.77,134.57,134.62,3965.0,104.2901,104.2901,104.1353,104.174,3965.0
2019-07-05 14:25:00,134.63,134.66,134.51,134.59,6212.0,104.1818,104.205,104.0889,104.1508,6212.0
2019-07-05 14:30:00,134.6,134.69,134.59,134.64,3506.0,104.1585,104.2282,104.1508,104.1895,3506.0
2019-07-05 14:35:00,134.63,134.84,134.63,134.79,4100.0,104.1818,104.3443,104.1818,104.3056,4100.0
2019-07-05 14:40:00,134.79,134.79,134.66,134.72,3773.0,104.3056,104.3056,104.205,104.2514,3773.0
2019-07-05 14:45:00,134.68,134.68,134.54,134.65,5060.0,104.2204,104.2204,104.1121,104.1972,5060.0
2019-07-05 14:50:00,134.64,134.65,134.58,134.64,2300.0,104.1895,104.1972,104.1431,104.1895,2300.0
2019-07-05 14:55:00,134.66,134.74,134.65,134.69,4957.0,104.205,104.2669,104.1972,104.2282,4957.0
2019-07-05 15:00:00,134.7,134.71,134.62,134.64,6662.0,104.2359,104.2437,104.174,104.1895,6662.0
2019-07-05 15:05:00,134.62,134.65,134.56,134.62,4209.0,104.174,104.1972,104.1276,104.174,4209.0
2019-07-05 15:10:00,134.59,134.63,134.43,134.57,14011.0,104.1508,104.1818,104.027,104.1353,14011.0
2019-07-05 15:15:00,134.55,134.55,134.2,134.21,8119.0,104.1199,104.1199,103.849,103.8567,8119.0
2019-07-05 15:20:00,134.22,134.26,133.99,134.07,10879.0,103.8645,103.8954,103.6865,103.7484,10879.0
2019-07-05 15:25:00,134.01,134.06,133.9,134.04,7988.0,103.702,103.7407,103.6169,103.7252,7988.0
2019-07-05 15:30:00,134.06,134.14,133.83,133.87,10754.0,103.7407,103.8026,103.5627,103.5936,10754.0
2019-07-05 15:35:00,133.89,134.11,133.89,134.01,7835.0,103.6091,103.7794,103.6091,103.702,7835.0
2019-07-05 15:40:00,133.99,134.01,133.78,133.81,7243.0,103.6865,103.702,103.524,103.5472,7243.0
2019-07-05 15:45:00,133.83,133.94,133.79,133.82,8285.0,103.5627,103.6478,103.5317,103.5549,8285.0
2019-07-05 15:50:00,133.83,133.98,133.83,133.92,19120.0,103.5627,103.6788,103.5627,103.6323,19120.0
2019-07-05 15:55:00,133.88,134.28,133.85,134.23,61714.0,103.6014,103.9109,103.5782,103.8722,61714.0
2019-07-08 09:30:00,134.26,134.72,134.24,134.61,22192.0,103.8954,104.2514,103.88,104.1663,22192.0
2019-07-08 09:35:00,134.61,134.94,134.47,134.8,12576.0,104.1663,104.4216,104.0579,104.3133,12576.0
2019-07-08 09:40:00,134.78,134.79,134.21,134.24,10620.0,104.2978,104.3056,103.8567,103.88,10620.0
2019-07-08 09:45:00,134.26,134.35,133.85,133.91,13379.0,103.8954,103.9651,103.5782,103.6246,13379.0
2019-07-08 09:50:00,133.84,134.34,133.79,134.25,9537.0,103.5704,103.9573,103.5317,103.8877,9537.0
2019-07-08 09:55:00,134.13,134.2,133.84,133.99,4506.0,103.7948,103.849,103.5704,103.6865,4506.0
2019-07-08 10:00:00,134.0,134.15,133.92,133.98,7746.0,103.6942,103.8103,103.6323,103.6788,7746.0
2019-07-08 10:05:00,133.92,134.04,133.77,133.99,6449.0,103.6323,103.7252,103.5163,103.6865,6449.0
2019-07-08 10:10:00,133.97,134.2,133.95,134.19,3902.0,103.671,103.849,103.6555,103.8413,3902.0
2019-07-08 10:15:00,134.28,134.46,134.27,134.4,4044.0,103.9109,104.0502,103.9032,104.0038,4044.0
2019-07-08 10:20:00,134.41,134.46,134.32,134.32,5267.0,104.0115,104.0502,103.9419,103.9419,5267.0
2019-07-08 10:25:00,134.38,134.56,134.38,134.5,5668.0,103.9883,104.1276,103.9883,104.0812,5668.0
2019-07-08 10:30:00,134.49,134.49,134.31,134.34,4516.0,104.0734,104.0734,103.9341,103.9573,4516.0
2019-07-08 10:35:00,134.31,134.45,134.25,134.38,5753.0,103.9341,104.0425,103.8877,103.9883,5753.0
2019-07-08 10:40:00,134.41,134.49,134.4,134.46,5734.0,104.0115,104.0734,104.0038,104.0502,5734.0
2019-07-08 10:45:00,134.39,134.5,134.37,134.41,3137.0,103.996,104.0812,103.9806,104.0115,3137.0
2019-07-08 10:50:00,134.4,134.51,134.36,134.5,3136.0,104.0038,104.0889,103.9728,104.0812,3136.0
2019-07-08 10:55:00,134.49,134.73,134.49,134.73,4683.0,104.0734,104.2591,104.0734,104.2591,4683.0
2019-07-08 11:00:00,134.76,134.76,134.57,134.57,2337.0,104.2824,104.2824,104.1353,104.1353,2337.0
2019-07-08 11:05:00,134.59,134.6,134.51,134.57,2555.0,104.1508,104.1585,104.0889,104.1353,2555.0
2019-07-08 11:10:00,134.54,134.63,134.52,134.63,3089.0,104.1121,104.1818,104.0966,104.1818,3089.0
2019-07-08 11:15:00,134.59,134.59,134.42,134.5,9538.0,104.1508,104.1508,104.0193,104.0812,9538.0
2019-07-08 11:20:00,134.52,134.68,134.52,134.63,3580.0,104.0966,104.2204,104.0966,104.1818,3580.0
2019-07-08 11:25:00,134.61,134.69,134.6,134.61,2525.0,104.1663,104.2282,104.1585,104.1663,2525.0
2019-07-08 11:30:00,134.67,134.69,134.45,134.51,3929.0,104.2127,104.2282,104.0425,104.0889,3929.0
2019-07-08 11:35:00,134.6,134.7,134.58,134.68,10725.0,104.1585,104.2359,104.1431,104.2204,10725.0
2019-07-08 11:40:00,134.69,134.83,134.69,134.74,3539.0,104.2282,104.3365,104.2282,104.2669,3539.0
2019-07-08 11:45:00,134.67,134.74,134.66,134.71,2447.0,104.2127,104.2669,104.205,104.2437,2447.0
2019-07-08 11:50:00,134.72,134.73,134.67,134.7,1877.0,104.2514,104.2591,104.2127,104.2359,1877.0
2019-07-08 11:55:00,134.64,134.76,134.59,134.71,2983.0,104.1895,104.2824,104.1508,104.2437,2983.0
2019-07-08 12:00:00,134.72,134.72,134.58,134.6,3290.0,104.2514,104.2514,104.1431,104.1585,3290.0
2019-07-08 12:05:00,134.58,134.68,134.55,134.63,5695.0,104.1431,104.2204,104.1199,104.1818,5695.0
2019-07-08 12:10:00,134.61,134.61,134.55,134.6,2145.0,104.1663,104.1663,104.1199,104.1585,2145.0
2019-07-08 12:15:00,134.62,134.64,134.57,134.6,2525.0,104.174,104.1895,104.1353,104.1585,2525.0
2019-07-08 12:20:00,134.61,134.63,134.53,134.57,3916.0,104.1663,104.1818,104.1044,104.1353,3916.0
2019-07-08 12:25:00,134.56,134.58,134.43,134.43,2885.0,104.1276,104.1431,104.027,104.027,2885.0
2019-07-08 12:30:00,134.46,134.61,134.45,134.6,2810.0,104.0502,104.1663,104.0425,104.1585,2810.0
2019-07-08 12:35:00,134.58,134.63,134.57,134.61,3283.0,104.1431,104.1818,104.1353,104.1663,3283.0
2019-07-08 12:40:00,134.6,134.63,134.51,134.51,3929.0,104.1585,104.1818,104.0889,104.0889,3929.0
2019-07-08 12:45:00,134.5,134.59,134.5,134.57,2975.0,104.0812,104.1508,104.0812,104.1353,2975.0
2019-07-08 12:50:00,134.59,134.7,134.59,134.63,3862.0,104.1508,104.2359,104.1508,104.1818,3862.0
2019-07-08 12:55:00,134.63,134.71,134.63,134.69,1400.0,104.1818,104.2437,104.1818,104.2282,1400.0
2019-07-08 13:00:00,134.72,134.72,134.61,134.72,3513.0,104.2514,104.2514,104.1663,104.2514,3513.0
2019-07-08 13:05:00,134.67,134.78,134.67,134.76,3497.0,104.2127,104.2978,104.2127,104.2824,3497.0
2019-07-08 13:10:00,134.79,134.79,134.74,134.77,3023.0,104.3056,104.3056,104.2669,104.2901,3023.0
2019-07-08 13:15:00,134.8,134.88,134.78,134.88,3619.0,104.3133,104.3752,104.2978,104.3752,3619.0
2019-07-08 13:20:00,134.86,134.93,134.83,134.87,8043.0,104.3597,104.4139,104.3365,104.3675,8043.0
2019-07-08 13:25:00,134.86,134.91,134.84,134.87,3009.0,104.3597,104.3984,104.3443,104.3675,3009.0
2019-07-08 13:30:00,134.87,134.91,134.84,134.85,3776.0,104.3675,104.3984,104.3443,104.352,3776.0
2019-07-08 13:35:00,134.88,134.93,134.88,134.91,2250.0,104.3752,104.4139,104.3752,104.3984,2250.0
2019-07-08 13:40:00,134.87,134.87,134.78,134.82,4472.0,104.3675,104.3675,104.2978,104.3288,4472.0
2019-07-08 13:45:00,134.83,134.93,134.82,134.93,8688.0,104.3365,104.4139,104.3288,104.4139,8688.0
2019-07-08 13:50:00,134.95,135.19,134.95,135.14,25659.0,104.4294,104.6151,104.4294,104.5764,25659.0
2019-07-08 13:55:00,135.07,135.08,134.99,135.02,2770.0,104.5222,104.53,104.4603,104.4836,2770.0
2019-07-08 14:00:00,135.01,135.01,134.83,134.88,3469.0,104.4758,104.4758,104.3365,104.3752,3469.0
2019-07-08 14:05:00,134.88,135.06,134.86,135.06,11282.0,104.3752,104.5145,104.3597,104.5145,11282.0
2019-07-08 14:10:00,135.08,135.09,134.99,134.99,2045.0,104.53,104.5377,104.4603,104.4603,2045.0
2019-07-08 14:15:00,135.0,135.1,134.96,135.09,3886.0,104.4681,104.5455,104.4371,104.5377,3886.0
2019-07-08 14:20:00,135.1,135.14,135.02,135.04,10056.0,104.5455,104.5764,104.4836,104.499,10056.0
2019-07-08 14:25:00,135.01,135.32,134.99,135.3,12071.0,104.4758,104.7157,104.4603,104.7002,12071.0
2019-07-08 14:30:00,135.31,135.44,135.29,135.4,18374.0,104.708,104.8086,104.6925,104.7776,18374.0
2019-07-08 14:35:00,135.38,135.39,135.26,135.3,9566.0,104.7621,104.7699,104.6693,104.7002,9566.0
2019-07-08 14:40:00,135.28,135.38,135.28,135.33,6301.0,104.6848,104.7621,104.6848,104.7234,6301.0
2019-07-08 14:45:00,135.34,135.38,135.3,135.34,7152.0,104.7312,104.7621,104.7002,104.7312,7152.0
2019-07-08 14:50:00,135.34,135.35,135.23,135.25,7443.0,104.7312,104.7389,104.6461,104.6615,7443.0
2019-07-08 14:55:00,135.27,135.35,135.22,135.34,9145.0,104.677,104.7389,104.6383,104.7312,9145.0
2019-07-08 15:00:00,135.33,135.33,135.16,135.25,15536.0,104.7234,104.7234,104.5919,104.6615,15536.0
2019-07-08 15:05:00,135.28,135.3,135.24,135.28,4648.0,104.6848,104.7002,104.6538,104.6848,4648.0
2019-07-08 15:10:00,135.28,135.43,135.27,135.43,6455.0,104.6848,104.8008,104.677,104.8008,6455.0
2019-07-08 15:15:00,135.45,135.48,135.35,135.45,7870.0,104.8163,104.8395,104.7389,104.8163,7870.0
2019-07-08 15:20:00,135.45,135.48,135.09,135.09,20315.0,104.8163,104.8395,104.5377,104.5377,20315.0
2019-07-08 15:25:00,135.07,135.07,134.95,135.02,8007.0,104.5222,104.5222,104.4294,104.4836,8007.0
2019-07-08 15:30:00,135.01,135.08,134.8,134.83,6900.0,104.4758,104.53,104.3133,104.3365,6900.0
2019-07-08 15:35:00,134.83,135.0,134.82,135.0,7065.0,104.3365,104.4681,104.3288,104.4681,7065.0
2019-07-08 15:40:00,135.03,135.09,134.93,134.95,8516.0,104.4913,104.5377,104.4139,104.4294,8516.0
2019-07-08 15:45:00,134.94,134.99,134.8,134.93,15324.0,104.4216,104.4603,104.3133,104.4139,15324.0
2019-07-08 15:50:00,134.91,135.17,134.9,135.17,32706.0,104.3984,104.5996,104.3907,104.5996,32706.0
2019-07-08 15:55:00,135.17,135.19,135.01,135.1,64758.0,104.5996,104.6151,104.4758,104.5455,64758.0
2019-07-09 09:30:00,134.51,135.2,134.36,135.17,20051.0,104.0889,104.6228,103.9728,104.5996,20051.0
2019-07-09 09:35:00,135.29,135.4,135.17,135.28,9028.0,104.6925,104.7776,104.5996,104.6848,9028.0
2019-07-09 09:40:00,135.31,135.37,135.02,135.22,11998.0,104.708,104.7544,104.4836,104.6383,11998.0
2019-07-09 09:45:00,135.18,135.19,135.03,135.09,7828.0,104.6074,104.6151,104.4913,104.5377,7828.0
2019-07-09 09:50:00,135.09,135.23,134.86,135.01,15042.0,104.5377,104.6461,104.3597,104.4758,15042.0
2019-07-09 09:55:00,135.0,135.02,134.8,134.98,17014.0,104.4681,104.4836,104.3133,104.4526,17014.0
2019-07-09 10:00:00,135.01,135.13,134.91,134.91,7797.0,104.4758,104.5687,104.3984,104.3984,7797.0
2019-07-09 10:05:00,134.91,135.06,134.83,135.02,9566.0,104.3984,104.5145,104.3365,104.4836,9566.0
2019-07-09 10:10:00,135.01,135.07,134.97,135.04,11956.0,104.4758,104.5222,104.4449,104.499,11956.0
2019-07-09 10:15:00,135.07,135.25,135.04,135.25,4836.0,104.5222,104.6615,104.499,104.6615,4836.0
2019-07-09 10:20:00,135.24,135.25,135.14,135.15,6550.0,104.6538,104.6615,104.5764,104.5842,6550.0
2019-07-09 10:25:00,135.13,135.13,134.93,135.08,8335.0,104.5687,104.5687,104.4139,104.53,8335.0
2019-07-09 10:30:00,135.05,135.13,135.05,135.13,4882.0,104.5068,104.5687,104.5068,104.5687,4882.0
2019-07-09 10:35:00,135.12,135.22,135.12,135.19,13583.0,104.5609,104.6383,104.5609,104.6151,13583.0
2019-07-09 10:40:00,135.17,135.17,134.93,135.17,9003.0,104.5996,104.5996,104.4139,104.5996,9003.0
2019-07-09 10:45:00,135.19,135.24,135.12,135.23,5507.0,104.6151,104.6538,104.5609,104.6461,5507.0
2019-07-09 10:50:00,135.25,135.27,135.14,135.18,8068.0,104.6615,104.677,104.5764,104.6074,8068.0
2019-07-09 10:55:00,135.17,135.2,135.03,135.15,16787.0,104.5996,104.6228,104.4913,104.5842,16787.0
2019-07-09 11:00:00,135.14,135.17,135.12,135.15,23327.0,104.5764,104.5996,104.5609,104.5842,23327.0
2019-07-09 11:05:00,135.15,135.37,135.14,135.15,16812.0,104.5842,104.7544,104.5764,104.5842,16812.0
2019-07-09 11:10:00,135.15,135.24,135.1,135.2,15607.0,104.5842,104.6538,104.5455,104.6228,15607.0
2019-07-09 11:15:00,135.19,135.22,135.16,135.21,18136.0,104.6151,104.6383,104.5919,104.6306,18136.0
2019-07-09 11:20:00,135.21,135.38,135.18,135.26,25810.0,104.6306,104.7621,104.6074,104.6693,25810.0
2019-07-09 11:25:00,135.26,135.35,135.23,135.24,7590.0,104.6693,104.7389,104.6461,104.6538,7590.0
2019-07-09 11:30:00,135.25,135.3,135.22,135.24,5561.0,104.6615,104.7002,104.6383,104.6538,5561.0
2019-07-09 11:35:00,135.25,135.25,135.17,135.21,3742.0,104.6615,104.6615,104.5996,104.6306,3742.0
2019-07-09 11:40:00,135.22,135.24,135.18,135.19,3505.0,104.6383,104.6538,104.6074,104.6151,3505.0
2019-07-09 11:45:00,135.19,135.19,135.01,135.03,4473.0,104.6151,104.6151,104.4758,104.4913,4473.0
2019-07-09 11:50:00,135.01,135.05,134.95,135.05,3691.0,104.4758,104.5068,104.4294,104.5068,3691.0
2019-07-09 11:55:00,135.06,135.16,135.06,135.09,5897.0,104.5145,104.5919,104.5145,104.5377,5897.0
2019-07-09 12:00:00,135.11,135.14,135.09,135.13,8842.0,104.5532,104.5764,104.5377,104.5687,8842.0
2019-07-09 12:05:00,135.12,135.12,135.04,135.04,4674.0,104.5609,104.5609,104.499,104.499,4674.0
2019-07-09 12:10:00,135.05,135.14,135.05,135.11,3548.0,104.5068,104.5764,104.5068,104.5532,3548.0
2019-07-09 12:15:00,135.13,135.28,135.13,135.23,6386.0,104.5687,104.6848,104.5687,104.6461,6386.0
2019-07-09 12:20:00,135.22,135.26,135.21,135.22,3836.0,104.6383,104.6693,104.6306,104.6383,3836.0
2019-07-09 12:25:00,135.22,135.22,135.14,135.15,5247.0,104.6383,104.6383,104.5764,104.5842,5247.0
2019-07-09 12:30:00,135.16,135.2,135.15,135.16,4105.0,104.5919,104.6228,104.5842,104.5919,4105.0
2019-07-09 12:35:00,135.13,135.16,135.11,135.16,3179.0,104.5687,104.5919,104.5532,104.5919,3179.0
2019-07-09 12:40:00,135.22,135.25,135.22,135.24,3382.0,104.6383,104.6615,104.6383,104.6538,3382.0
2019-07-09 12:45:00,135.24,135.42,135.24,135.4,6624.0,104.6538,104.7931,104.6538,104.7776,6624.0
2019-07-09 12:50:00,135.36,135.38,135.22,135.22,17911.0,104.7467,104.7621,104.6383,104.6383,17911.0
2019-07-09 12:55:00,135.25,135.28,135.13,135.14,7785.0,104.6615,104.6848,104.5687,104.5764,7785.0
2019-07-09 13:00:00,135.15,135.27,135.15,135.27,2687.0,104.5842,104.677,104.5842,104.677,2687.0
2019-07-09 13:05:00,135.27,135.36,135.27,135.3,4296.0,104.677,104.7467,104.677,104.7002,4296.0
2019-07-09 13:10:00,135.31,135.34,135.27,135.27,4232.0,104.708,104.7312,104.677,104.677,4232.0
2019-07-09 13:15:00,135.26,135.31,135.26,135.27,3928.0,104.6693,104.708,104.6693,104.677,3928.0
2019-07-09 13:20:00,135.27,135.31,135.26,135.29,2595.0,104.677,104.708,104.6693,104.6925,2595.0
2019-07-09 13:25:00,135.29,135.31,135.27,135.28,3765.0,104.6925,104.708,104.677,104.6848,3765.0
2019-07-09 13:30:00,135.28,135.31,135.25,135.28,10723.0,104.6848,104.708,104.6615,104.6848,10723.0
2019-07-09 13:35:00,135.27,135.31,135.25,135.3,1902.0,104.677,104.708,104.6615,104.7002,1902.0
2019-07-09 13:40:00,135.3,135.3,135.19,135.2,7037.0,104.7002,104.7002,104.6151,104.6228,7037.0
2019-07-09 13:45:00,135.23,135.27,135.21,135.27,4846.0,104.6461,104.677,104.6306,104.677,4846.0
2019-07-09 13:50:00,135.28,135.31,135.23,135.23,5729.0,104.6848,104.708,104.6461,104.6461,5729.0
2019-07-09 13:55:00,135.2,135.25,135.2,135.25,6260.0,104.6228,104.6615,104.6228,104.6615,6260.0
2019-07-09 14:00:00,135.23,135.27,135.19,135.22,8095.0,104.6461,104.677,104.6151,104.6383,8095.0
2019-07-09 14:05:00,135.21,135.26,135.2,135.22,4990.0,104.6306,104.6693,104.6228,104.6383,4990.0
2019-07-09 14:10:00,135.23,135.27,135.22,135.24,7273.0,104.6461,104.677,104.6383,104.6538,7273.0
2019-07-09 14:15:00,135.25,135.26,135.22,135.26,4053.0,104.6615,104.6693,104.6383,104.6693,4053.0
2019-07-09 14:20:00,135.25,135.28,135.24,135.24,8405.0,104.6615,104.6848,104.6538,104.6538,8405.0
2019-07-09 14:25:00,135.25,135.3,135.21,135.23,16655.0,104.6615,104.7002,104.6306,104.6461,16655.0
2019-07-09 14:30:00,135.24,135.38,135.24,135.36,10199.0,104.6538,104.7621,104.6538,104.7467,10199.0
2019-07-09 14:35:00,135.38,135.38,135.27,135.3,6740.0,104.7621,104.7621,104.677,104.7002,6740.0
2019-07-09 14:40:00,135.29,135.31,135.27,135.28,6370.0,104.6925,104.708,104.677,104.6848,6370.0
2019-07-09 14:45:00,135.27,135.31,135.18,135.18,6744.0,104.677,104.708,104.6074,104.6074,6744.0
2019-07-09 14:50:00,135.2,135.24,135.2,135.22,5949.0,104.6228,104.6538,104.6228,104.6383,5949.0
2019-07-09 14:55:00,135.21,135.3,135.21,135.26,7371.0,104.6306,104.7002,104.6306,104.6693,7371.0
2019-07-09 15:00:00,135.25,135.27,135.15,135.16,10490.0,104.6615,104.677,104.5842,104.5919,10490.0
2019-07-09 15:05:00,135.17,135.17,135.08,135.11,12043.0,104.5996,104.5996,104.53,104.5532,12043.0
2019-07-09 15:10:00,135.09,135.18,135.08,135.16,8845.0,104.5377,104.6074,104.53,104.5919,8845.0
2019-07-09 15:15:00,135.16,135.28,135.16,135.25,10511.0,104.5919,104.6848,104.5919,104.6615,10511.0
2019-07-09 15:20:00,135.24,135.26,135.15,135.17,12358.0,104.6538,104.6693,104.5842,104.5996,12358.0
2019-07-09 15:25:00,135.18,135.28,135.16,135.27,10013.0,104.6074,104.6848,104.5919,104.677,10013.0
2019-07-09 15:30:00,135.27,135.3,135.23,135.29,12338.0,104.677,104.7002,104.6461,104.6925,12338.0
2019-07-09 15:35:00,135.29,135.32,135.27,135.28,18707.0,104.6925,104.7157,104.677,104.6848,18707.0
2019-07-09 15:40:00,135.29,135.39,135.29,135.34,21265.0,104.6925,104.7699,104.6925,104.7312,21265.0
2019-07-09 15:45:00,135.34,135.39,135.25,135.33,33675.0,104.7312,104.7699,104.6615,104.7234,33675.0
2019-07-09 15:50:00,135.34,135.55,135.34,135.52,61367.0,104.7312,104.8937,104.7312,104.8705,61367.0
2019-07-09 15:55:00,135.51,135.55,135.3,135.32,75251.0,104.8627,104.8937,104.7002,104.7157,75251.0
2019-07-10 09:30:00,135.48,135.99,135.32,135.32,15892.0,104.8395,105.2342,104.7157,104.7157,15892.0
2019-07-10 09:35:00,135.17,135.63,135.17,135.54,3308.0,104.5996,104.9556,104.5996,104.8859,3308.0
2019-07-10 09:40:00,135.62,135.82,135.51,135.51,1200.0,104.9479,105.1026,104.8627,104.8627,1200.0
2019-07-10 09:45:00,135.45,135.52,135.15,135.24,13045.0,104.8163,104.8705,104.5842,104.6538,13045.0
2019-07-10 09:50:00,135.26,135.4,135.18,135.37,3825.0,104.6693,104.7776,104.6074,104.7544,3825.0
2019-07-10 09:55:00,135.35,135.38,134.95,135.12,8073.0,104.7389,104.7621,104.4294,104.5609,8073.0
2019-07-10 10:00:00,135.18,135.23,135.03,135.08,9097.0,104.6074,104.6461,104.4913,104.53,9097.0
2019-07-10 10:05:00,135.05,135.29,135.02,135.28,10573.0,104.5068,104.6925,104.4836,104.6848,10573.0
2019-07-10 10:10:00,135.27,135.29,135.2,135.27,5238.0,104.677,104.6925,104.6228,104.677,5238.0
2019-07-10 10:15:00,135.27,135.44,135.17,135.2,3742.0,104.677,104.8086,104.5996,104.6228,3742.0
2019-07-10 10:20:00,135.17,135.23,135.07,135.23,4641.0,104.5996,104.6461,104.5222,104.6461,4641.0
2019-07-10 10:25:00,135.21,135.24,135.11,135.16,7479.0,104.6306,104.6538,104.5532,104.5919,7479.0
2019-07-10 10:30:00,135.08,135.25,135.08,135.12,6956.0,104.53,104.6615,104.53,104.5609,6956.0
2019-07-10 10:35:00,135.13,135.29,135.11,135.2,16201.0,104.5687,104.6925,104.5532,104.6228,16201.0
2019-07-10 10:40:00,135.18,135.22,135.08,135.09,4596.0,104.6074,104.6383,104.53,104.5377,4596.0
2019-07-10 10:45:00,135.17,135.57,135.17,135.46,19711.0,104.5996,104.9092,104.5996,104.824,19711.0
2019-07-10 10:50:00,135.42,135.6,135.4,135.59,8697.0,104.7931,104.9324,104.7776,104.9246,8697.0
2019-07-10 10:55:00,135.62,135.83,135.45,135.63,30802.0,104.9479,105.1104,104.8163,104.9556,30802.0
2019-07-10 11:00:00,135.63,135.72,135.36,135.45,23040.0,104.9556,105.0252,104.7467,104.8163,23040.0
2019-07-10 11:05:00,135.4,135.4,135.2,135.2,2317.0,104.7776,104.7776,104.6228,104.6228,2317.0
2019-07-10 11:10:00,135.22,135.49,135.16,135.42,6571.0,104.6383,104.8473,104.5919,104.7931,6571.0
2019-07-10 11:15:00,135.34,135.39,135.25,135.26,7960.0,104.7312,104.7699,104.6615,104.6693,7960.0
2019-07-10 11:20:00,135.28,135.5,135.23,135.5,6183.0,104.6848,104.855,104.6461,104.855,6183.0
2019-07-10 11:25:00,135.44,135.61,135.43,135.6,3630.0,104.8086,104.9401,104.8008,104.9324,3630.0
2019-07-10 11:30:00,135.61,135.74,135.57,135.65,5720.0,104.9401,105.0407,104.9092,104.9711,5720.0
2019-07-10 11:35:00,135.63,135.66,135.48,135.55,5499.0,104.9556,104.9788,104.8395,104.8937,5499.0
2019-07-10 11:40:00,135.56,135.64,135.55,135.57,11947.0,104.9014,104.9633,104.8937,104.9092,11947.0
2019-07-10 11:45:00,135.61,135.71,135.58,135.69,5176.0,104.9401,105.0175,104.9169,105.002,5176.0
2019-07-10 11:50:00,135.68,135.9,135.66,135.9,5813.0,104.9943,105.1645,104.9788,105.1645,5813.0
2019-07-10 11:55:00,135.87,135.91,135.8,135.86,4528.0,105.1413,105.1723,105.0871,105.1336,4528.0
2019-07-10 12:00:00,135.87,135.87,135.75,135.8,10628.0,105.1413,105.1413,105.0485,105.0871,10628.0
2019-07-10 12:05:00,135.8,135.82,135.73,135.77,7609.0,105.0871,105.1026,105.033,105.0639,7609.0
2019-07-10 12:10:00,135.79,135.81,135.68,135.73,3441.0,105.0794,105.0949,104.9943,105.033,3441.0
2019-07-10 12:15:00,135.75,135.82,135.71,135.77,6803.0,105.0485,105.1026,105.0175,105.0639,6803.0
2019-07-10 12:20:00,135.79,135.79,135.68,135.75,3545.0,105.0794,105.0794,104.9943,105.0485,3545.0
2019-07-10 12:25:00,135.77,135.78,135.66,135.77,24381.0,105.0639,105.0717,104.9788,105.0639,24381.0
2019-07-10 12:30:00,135.74,135.81,135.68,135.68,4657.0,105.0407,105.0949,104.9943,104.9943,4657.0
2019-07-10 12:35:00,135.72,135.84,135.7,135.77,5005.0,105.0252,105.1181,105.0098,105.0639,5005.0
2019-07-10 12:40:00,135.79,135.88,135.79,135.87,6073.0,105.0794,105.1491,105.0794,105.1413,6073.0
2019-07-10 12:45:00,135.85,135.89,135.83,135.89,5744.0,105.1258,105.1568,105.1104,105.1568,5744.0
2019-07-10 12:50:00,135.89,135.94,135.86,135.93,1906.0,105.1568,105.1955,105.1336,105.1877,1906.0
2019-07-10 12:55:00,135.94,136.25,135.94,136.2,6278.0,105.1955,105.4354,105.1955,105.3967,6278.0
2019-07-10 13:00:00,136.19,136.24,136.12,136.12,4357.0,105.3889,105.4276,105.3348,105.3348,4357.0
2019-07-10 13:05:00,136.08,136.19,136.04,136.19,4463.0,105.3038,105.3889,105.2729,105.3889,4463.0
2019-07-10 13:10:00,136.19,136.28,136.19,136.23,5756.0,105.3889,105.4586,105.3889,105.4199,5756.0
2019-07-10 13:15:00,136.22,136.27,136.16,136.17,4348.0,105.4122,105.4509,105.3657,105.3735,4348.0
2019-07-10 13:20:00,136.18,136.28,136.16,136.24,5111.0,105.3812,105.4586,105.3657,105.4276,5111.0
2019-07-10 13:25:00,136.17,136.17,136.11,136.12,1475.0,105.3735,105.3735,105.327,105.3348,1475.0
2019-07-10 13:30:00,136.17,136.17,136.06,136.06,3067.0,105.3735,105.3735,105.2883,105.2883,3067.0
2019-07-10 13:35:00,136.09,136.19,136.09,136.13,3825.0,105.3116,105.3889,105.3116,105.3425,3825.0
2019-07-10 13:40:00,136.15,136.15,136.09,136.15,5835.0,105.358,105.358,105.3116,105.358,5835.0
2019-07-10 13:45:00,136.13,136.13,136.02,136.02,2156.0,105.3425,105.3425,105.2574,105.2574,2156.0
2019-07-10 13:50:00,136.04,136.1,136.02,136.1,1200.0,105.2729,105.3193,105.2574,105.3193,1200.0
2019-07-10 13:55:00,136.11,136.14,136.03,136.04,2822.0,105.327,105.3503,105.2651,105.2729,2822.0
2019-07-10 14:00:00,136.06,136.18,136.03,136.04,5635.0,105.2883,105.3812,105.2651,105.2729,5635.0
2019-07-10 14:05:00,136.06,136.13,135.94,135.98,3286.0,105.2883,105.3425,105.1955,105.2264,3286.0
2019-07-10 14:10:00,135.93,135.97,135.87,135.89,2234.0,105.1877,105.2187,105.1413,105.1568,2234.0
2019-07-10 14:15:00,135.87,135.87,135.79,135.86,2372.0,105.1413,105.1413,105.0794,105.1336,2372.0
2019-07-10 14:20:00,135.86,135.86,135.8,135.8,1341.0,105.1336,105.1336,105.0871,105.0871,1341.0
2019-07-10 14:25:00,135.83,135.87,135.77,135.78,2045.0,105.1104,105.1413,105.0639,105.0717,2045.0
2019-07-10 14:30:00,135.81,135.84,135.79,135.81,1300.0,105.0949,105.1181,105.0794,105.0949,1300.0
2019-07-10 14:35:00,135.81,135.82,135.54,135.54,14485.0,105.0949,105.1026,104.8859,104.8859,14485.0
2019-07-10 14:40:00,135.5,135.58,135.39,135.53,16950.0,104.855,104.9169,104.7699,104.8782,16950.0
2019-07-10 14:45:00,135.51,135.51,135.38,135.5,4906.0,104.8627,104.8627,104.7621,104.855,4906.0
2019-07-10 14:50:00,135.51,135.55,135.47,135.53,3628.0,104.8627,104.8937,104.8318,104.8782,3628.0
2019-07-10 14:55:00,135.54,135.71,135.54,135.67,4342.0,104.8859,105.0175,104.8859,104.9865,4342.0
2019-07-10 15:00:00,135.65,135.68,135.61,135.63,8702.0,104.9711,104.9943,104.9401,104.9556,8702.0
2019-07-10 15:05:00,135.61,135.78,135.56,135.7,10635.0,104.9401,105.0717,104.9014,105.0098,10635.0
2019-07-10 15:10:00,135.68,135.73,135.67,135.67,7470.0,104.9943,105.033,104.9865,104.9865,7470.0
2019-07-10 15:15:00,135.7,135.75,135.59,135.59,8720.0,105.0098,105.0485,104.9246,104.9246,8720.0
2019-07-10 15:20:00,135.59,135.68,135.59,135.59,7452.0,104.9246,104.9943,104.9246,104.9246,7452.0
2019-07-10 15:25:00,135.6,135.78,135.6,135.68,8593.0,104.9324,105.0717,104.9324,104.9943,8593.0
2019-07-10 15:30:00,135.67,135.75,135.6,135.75,8033.0,104.9865,105.0485,104.9324,105.0485,8033.0
2019-07-10 15:35:00,135.82,135.86,135.78,135.82,7275.0,105.1026,105.1336,105.0717,105.1026,7275.0
2019-07-10 15:40:00,135.86,136.02,135.85,135.99,10493.0,105.1336,105.2574,105.1258,105.2342,10493.0
2019-07-10 15:45:00,135.96,136.09,135.96,136.04,10494.0,105.211,105.3116,105.211,105.2729,10494.0
2019-07-10 15:50:00,136.04,136.13,135.94,136.08,22486.0,105.2729,105.3425,105.1955,105.3038,22486.0
2019-07-10 15:55:00,136.08,136.14,135.87,136.07,51935.0,105.3038,105.3503,105.1413,105.2961,51935.0
2019-07-11 09:30:00,136.02,136.63,135.14,135.37,23624.0,105.2574,105.7294,104.5764,104.7544,23624.0
2019-07-11 09:35:00,135.27,135.28,134.89,135.11,18969.0,104.677,104.6848,104.383,104.5532,18969.0
2019-07-11 09:40:00,135.05,135.21,134.96,135.19,6773.0,104.5068,104.6306,104.4371,104.6151,6773.0
2019-07-11 09:45:00,135.19,135.25,135.02,135.24,5800.0,104.6151,104.6615,104.4836,104.6538,5800.0
2019-07-11 09:50:00,135.19,135.54,135.19,135.54,2700.0,104.6151,104.8859,104.6151,104.8859,2700.0
2019-07-11 09:55:00,135.53,135.54,135.37,135.42,4400.0,104.8782,104.8859,104.7544,104.7931,4400.0
2019-07-11 10:00:00,135.36,135.59,135.35,135.45,4140.0,104.7467,104.9246,104.7389,104.8163,4140.0
2019-07-11 10:05:00,135.44,135.73,135.44,135.58,2677.0,104.8086,105.033,104.8086,104.9169,2677.0
2019-07-11 10:10:00,135.61,135.67,135.58,135.6,1500.0,104.9401,104.9865,104.9169,104.9324,1500.0
2019-07-11 10:15:00,135.65,135.65,135.38,135.5,6362.0,104.9711,104.9711,104.7621,104.855,6362.0
2019-07-11 10:20:00,135.49,135.52,135.34,135.41,2232.0,104.8473,104.8705,104.7312,104.7854,2232.0
2019-07-11 10:25:00,135.39,135.45,135.21,135.24,2889.0,104.7699,104.8163,104.6306,104.6538,2889.0
2019-07-11 10:30:00,135.27,135.3,135.12,135.22,3459.0,104.677,104.7002,104.5609,104.6383,3459.0
2019-07-11 10:35:00,135.15,135.21,135.01,135.05,4305.0,104.5842,104.6306,104.4758,104.5068,4305.0
2019-07-11 10:40:00,135.05,135.05,134.86,134.96,6308.0,104.5068,104.5068,104.3597,104.4371,6308.0
2019-07-11 10:45:00,134.95,134.96,134.83,134.95,3304.0,104.4294,104.4371,104.3365,104.4294,3304.0
2019-07-11 10:50:00,134.93,135.01,134.81,135.01,4800.0,104.4139,104.4758,104.321,104.4758,4800.0
2019-07-11 10:55:00,134.98,135.07,134.94,135.07,3754.0,104.4526,104.5222,104.4216,104.5222,3754.0
2019-07-11 11:00:00,135.07,135.2,134.97,135.01,17668.0,104.5222,104.6228,104.4449,104.4758,17668.0
2019-07-11 11:05:00,135.06,135.25,135.06,135.22,3566.0,104.5145,104.6615,104.5145,104.6383,3566.0
2019-07-11 11:10:00,135.15,135.32,135.07,135.25,8092.0,104.5842,104.7157,104.5222,104.6615,8092.0
2019-07-11 11:15:00,135.28,135.29,135.18,135.22,5136.0,104.6848,104.6925,104.6074,104.6383,5136.0
2019-07-11 11:20:00,135.22,135.28,135.19,135.28,9264.0,104.6383,104.6848,104.6151,104.6848,9264.0
2019-07-11 11:25:00,135.28,135.38,135.26,135.36,19292.0,104.6848,104.7621,104.6693,104.7467,19292.0
2019-07-11 11:30:00,135.35,135.41,135.22,135.26,6543.0,104.7389,104.7854,104.6383,104.6693,6543.0
2019-07-11 11:35:00,135.27,135.29,135.19,135.26,6608.0,104.677,104.6925,104.6151,104.6693,6608.0
2019-07-11 11:40:00,135.26,135.26,135.14,135.16,8645.0,104.6693,104.6693,104.5764,104.5919,8645.0
2019-07-11 11:45:00,135.16,135.16,135.03,135.06,8674.0,104.5919,104.5919,104.4913,104.5145,8674.0
2019-07-11 11:50:00,135.06,135.17,135.06,135.17,5308.0,104.5145,104.5996,104.5145,104.5996,5308.0
2019-07-11 11:55:00,135.12,135.19,135.1,135.14,4185.0,104.5609,104.6151,104.5455,104.5764,4185.0
2019-07-11 12:00:00,135.15,135.24,135.13,135.23,7230.0,104.5842,104.6538,104.5687,104.6461,7230.0
2019-07-11 12:05:00,135.24,135.29,135.07,135.07,14271.0,104.6538,104.6925,104.5222,104.5222,14271.0
2019-07-11 12:10:00,135.04,135.05,134.97,135.01,7401.0,104.499,104.5068,104.4449,104.4758,7401.0
2019-07-11 12:15:00,135.01,135.11,134.97,135.0,6504.0,104.4758,104.5532,104.4449,104.4681,6504.0
2019-07-11 12:20:00,134.99,135.05,134.91,135.05,4366.0,104.4603,104.5068,104.3984,104.5068,4366.0
2019-07-11 12:25:00,135.02,135.11,135.0,135.07,4524.0,104.4836,104.5532,104.4681,104.5222,4524.0
2019-07-11 12:30:00,135.03,135.07,134.99,134.99,2577.0,104.4913,104.5222,104.4603,104.4603,2577.0
2019-07-11 12:35:00,135.0,135.06,134.99,135.02,3600.0,104.4681,104.5145,104.4603,104.4836,3600.0
2019-07-11 12:40:00,135.0,135.02,134.96,135.0,2310.0,104.4681,104.4836,104.4371,104.4681,2310.0
2019-07-11 12:45:00,134.97,134.98,134.9,134.97,5748.0,104.4449,104.4526,104.3907,104.4449,5748.0
2019-07-11 12:50:00,134.87,134.88,134.76,134.8,5082.0,104.3675,104.3752,104.2824,104.3133,5082.0
2019-07-11 12:55:00,134.79,134.84,134.77,134.81,5211.0,104.3056,104.3443,104.2901,104.321,5211.0
2019-07-11 13:00:00,134.82,134.83,134.58,134.7,5755.0,104.3288,104.3365,104.1431,104.2359,5755.0
2019-07-11 13:05:00,134.72,134.73,134.5,134.5,6476.0,104.2514,104.2591,104.0812,104.0812,6476.0
2019-07-11 13:10:00,134.58,134.71,134.51,134.64,5239.0,104.1431,104.2437,104.0889,104.1895,5239.0
2019-07-11 13:15:00,134.66,134.69,134.62,134.67,3500.0,104.205,104.2282,104.174,104.2127,3500.0
2019-07-11 13:20:00,134.66,134.71,134.64,134.65,3393.0,104.205,104.2437,104.1895,104.1972,3393.0
2019-07-11 13:25:00,134.68,134.69,134.6,134.63,6922.0,104.2204,104.2282,104.1585,104.1818,6922.0
2019-07-11 13:30:00,134.6,134.6,134.43,134.5,3412.0,104.1585,104.1585,104.027,104.0812,3412.0
2019-07-11 13:35:00,134.51,134.56,134.46,134.56,2300.0,104.0889,104.1276,104.0502,104.1276,2300.0
2019-07-11 13:40:00,134.6,134.66,134.41,134.41,7092.0,104.1585,104.205,104.0115,104.0115,7092.0
2019-07-11 13:45:00,134.44,134.45,134.26,134.28,5956.0,104.0347,104.0425,103.8954,103.9109,5956.0
2019-07-11 13:50:00,134.27,134.45,134.23,134.42,5073.0,103.9032,104.0425,103.8722,104.0193,5073.0
2019-07-11 13:55:00,134.44,134.52,134.33,134.33,5368.0,104.0347,104.0966,103.9496,103.9496,5368.0
2019-07-11 14:00:00,134.35,134.41,134.32,134.37,6708.0,103.9651,104.0115,103.9419,103.9806,6708.0
2019-07-11 14:05:00,134.36,134.37,134.26,134.31,4281.0,103.9728,103.9806,103.8954,103.9341,4281.0
2019-07-11 14:10:00,134.31,134.31,134.11,134.12,4115.0,103.9341,103.9341,103.7794,103.7871,4115.0
2019-07-11 14:15:00,134.13,134.14,134.08,134.09,5224.0,103.7948,103.8026,103.7561,103.7639,5224.0
2019-07-11 14:20:00,134.09,134.15,133.99,134.15,15333.0,103.7639,103.8103,103.6865,103.8103,15333.0
2019-07-11 14:25:00,134.16,134.17,134.1,134.13,8831.0,103.8181,103.8258,103.7716,103.7948,8831.0
2019-07-11 14:30:00,134.12,134.26,134.11,134.25,10955.0,103.7871,103.8954,103.7794,103.8877,10955.0
2019-07-11 14:35:00,134.24,134.34,134.22,134.31,9506.0,103.88,103.9573,103.8645,103.9341,9506.0
2019-07-11 14:40:00,134.31,134.35,134.18,134.21,22859.0,103.9341,103.9651,103.8335,103.8567,22859.0
2019-07-11 14:45:00,134.24,134.27,134.14,134.19,14119.0,103.88,103.9032,103.8026,103.8413,14119.0
2019-07-11 14:50:00,134.18,134.21,134.09,134.13,19747.0,103.8335,103.8567,103.7639,103.7948,19747.0
2019-07-11 14:55:00,134.12,134.17,134.07,134.12,38113.0,103.7871,103.8258,103.7484,103.7871,38113.0
2019-07-11 15:00:00,134.12,134.23,134.1,134.2,31553.0,103.7871,103.8722,103.7716,103.849,31553.0
2019-07-11 15:05:00,134.18,134.35,134.12,134.35,22197.0,103.8335,103.9651,103.7871,103.9651,22197.0
2019-07-11 15:10:00,134.33,134.36,134.17,134.17,11163.0,103.9496,103.9728,103.8258,103.8258,11163.0
2019-07-11 15:15:00,134.18,134.23,134.15,134.19,35612.0,103.8335,103.8722,103.8103,103.8413,35612.0
2019-07-11 15:20:00,134.19,134.31,134.19,134.26,20820.0,103.8413,103.9341,103.8413,103.8954,20820.0
2019-07-11 15:25:00,134.25,134.25,134.15,134.21,17902.0,103.8877,103.8877,103.8103,103.8567,17902.0
2019-07-11 15:30:00,134.2,134.31,134.16,134.23,37311.0,103.849,103.9341,103.8181,103.8722,37311.0
2019-07-11 15:35:00,134.23,134.33,134.17,134.22,80587.0,103.8722,103.9496,103.8258,103.8645,80587.0
2019-07-11 15:40:00,134.21,134.32,134.19,134.26,36102.0,103.8567,103.9419,103.8413,103.8954,36102.0
2019-07-11 15:45:00,134.25,134.27,134.16,134.16,28140.0,103.8877,103.9032,103.8181,103.8181,28140.0
2019-07-11 15:50:00,134.18,134.23,134.1,134.1,51327.0,103.8335,103.8722,103.7716,103.7716,51327.0
2019-07-11 15:55:00,134.11,134.25,134.05,134.21,84899.0,103.7794,103.8877,103.7329,103.8567,84899.0
2019-07-12 09:30:00,134.77,134.85,134.1,134.1,22510.0,104.2901,104.352,103.7716,103.7716,22510.0
2019-07-12 09:35:00,134.08,134.27,134.04,134.27,10415.0,103.7561,103.9032,103.7252,103.9032,10415.0
2019-07-12 09:40:00,134.29,134.29,134.04,134.11,7491.0,103.9187,103.9187,103.7252,103.7794,7491.0
2019-07-12 09:45:00,134.12,134.19,133.82,134.0,10087.0,103.7871,103.8413,103.5549,103.6942,10087.0
2019-07-12 09:50:00,134.03,134.09,133.82,133.88,11620.0,103.7175,103.7639,103.5549,103.6014,11620.0
2019-07-12 09:55:00,133.8,133.85,133.32,133.58,28794.0,103.5395,103.5782,103.168,103.3692,28794.0
2019-07-12 10:00:00,133.53,133.82,133.53,133.68,9253.0,103.3305,103.5549,103.3305,103.4466,9253.0
2019-07-12 10:05:00,133.65,133.7,133.42,133.5,13867.0,103.4234,103.4621,103.2454,103.3073,13867.0
2019-07-12 10:10:00,133.47,133.62,133.23,133.23,7102.0,103.2841,103.4002,103.0984,103.0984,7102.0
2019-07-12 10:15:00,133.21,133.42,133.21,133.32,7187.0,103.0829,103.2454,103.0829,103.168,7187.0
2019-07-12 10:20:00,133.38,133.54,133.17,133.23,11191.0,103.2145,103.3383,103.052,103.0984,11191.0
2019-07-12 10:25:00,133.19,133.2,132.9,132.95,13578.0,103.0674,103.0752,102.843,102.8817,13578.0
2019-07-12 10:30:00,133.0,133.13,132.85,132.85,11684.0,102.9204,103.021,102.8043,102.8043,11684.0
2019-07-12 10:35:00,132.89,132.94,132.83,132.88,31013.0,102.8353,102.874,102.7888,102.8275,31013.0
2019-07-12 10:40:00,132.88,132.9,132.76,132.84,27633.0,102.8275,102.843,102.7347,102.7966,27633.0
2019-07-12 10:45:00,132.84,133.13,132.82,133.1,9965.0,102.7966,103.021,102.7811,102.9978,9965.0
2019-07-12 10:50:00,133.1,133.1,132.77,132.77,5523.0,102.9978,102.9978,102.7424,102.7424,5523.0
2019-07-12 10:55:00,132.83,132.88,132.74,132.84,11721.0,102.7888,102.8275,102.7192,102.7966,11721.0
2019-07-12 11:00:00,132.79,133.12,132.79,133.12,20328.0,102.7579,103.0133,102.7579,103.0133,20328.0
2019-07-12 11:05:00,133.14,133.16,133.0,133.06,16779.0,103.0287,103.0442,102.9204,102.9668,16779.0
2019-07-12 11:10:00,133.08,133.17,133.04,133.04,10979.0,102.9823,103.052,102.9514,102.9514,10979.0
2019-07-12 11:15:00,133.04,133.12,132.87,132.9,57498.0,102.9514,103.0133,102.8198,102.843,57498.0
2019-07-12 11:20:00,132.9,133.11,132.89,133.02,23166.0,102.843,103.0055,102.8353,102.9359,23166.0
2019-07-12 11:25:00,133.02,133.09,132.85,132.85,9785.0,102.9359,102.99,102.8043,102.8043,9785.0
2019-07-12 11:30:00,132.86,132.91,132.7,132.71,14417.0,102.8121,102.8508,102.6883,102.696,14417.0
2019-07-12 11:35:00,132.74,132.76,132.59,132.72,9624.0,102.7192,102.7347,102.6031,102.7037,9624.0
2019-07-12 11:40:00,132.71,132.74,132.49,132.55,15613.0,102.696,102.7192,102.5257,102.5722,15613.0
2019-07-12 11:45:00,132.56,132.65,132.45,132.46,11840.0,102.5799,102.6496,102.4948,102.5025,11840.0
2019-07-12 11:50:00,132.44,132.68,132.44,132.61,12792.0,102.4871,102.6728,102.4871,102.6186,12792.0
2019-07-12 11:55:00,132.63,132.65,132.46,132.52,10168.0,102.6341,102.6496,102.5025,102.549,10168.0
2019-07-12 12:00:00,132.52,132.55,132.29,132.29,13944.0,102.549,102.5722,102.371,102.371,13944.0
2019-07-12 12:05:00,132.28,132.37,131.9,131.9,27319.0,102.3632,102.4329,102.0692,102.0692,27319.0
2019-07-12 12:10:00,131.91,132.09,131.74,132.08,36074.0,102.0769,102.2162,101.9454,102.2085,36074.0
2019-07-12 12:15:00,132.07,132.13,132.02,132.07,8246.0,102.2007,102.2472,102.162,102.2007,8246.0
2019-07-12 12:20:00,132.09,132.36,132.09,132.25,20869.0,102.2162,102.4251,102.2162,102.34,20869.0
2019-07-12 12:25:00,132.21,132.51,132.21,132.38,7528.0,102.3091,102.5412,102.3091,102.4406,7528.0
2019-07-12 12:30:00,132.31,132.35,132.05,132.12,11014.0,102.3865,102.4174,102.1853,102.2394,11014.0
2019-07-12 12:35:00,132.11,132.3,131.94,132.29,30009.0,102.2317,102.3787,102.1001,102.371,30009.0
2019-07-12 12:40:00,132.31,132.34,132.08,132.12,17384.0,102.3865,102.4097,102.2085,102.2394,17384.0
2019-07-12 12:45:00,132.12,132.27,132.07,132.16,14369.0,102.2394,102.3555,102.2007,102.2704,14369.0
2019-07-12 12:50:00,132.18,132.22,132.1,132.13,8355.0,102.2859,102.3168,102.2239,102.2472,8355.0
2019-07-12 12:55:00,132.12,132.34,132.09,132.34,15190.0,102.2394,102.4097,102.2162,102.4097,15190.0
2019-07-12 13:00:00,132.35,132.41,132.28,132.41,12120.0,102.4174,102.4638,102.3632,102.4638,12120.0
2019-07-12 13:05:00,132.38,132.42,132.31,132.4,14705.0,102.4406,102.4716,102.3865,102.4561,14705.0
2019-07-12 13:10:00,132.42,132.44,132.26,132.26,13868.0,102.4716,102.4871,102.3478,102.3478,13868.0
2019-07-12 13:15:00,132.29,132.33,132.2,132.3,12723.0,102.371,102.4019,102.3013,102.3787,12723.0
2019-07-12 13:20:00,132.29,132.32,132.21,132.21,9802.0,102.371,102.3942,102.3091,102.3091,9802.0
2019-07-12 13:25:00,132.25,132.36,132.24,132.36,15023.0,102.34,102.4251,102.3323,102.4251,15023.0
2019-07-12 13:30:00,132.36,132.45,132.35,132.43,10844.0,102.4251,102.4948,102.4174,102.4793,10844.0
2019-07-12 13:35:00,132.45,132.56,132.45,132.51,9404.0,102.4948,102.5799,102.4948,102.5412,9404.0
2019-07-12 13:40:00,132.5,132.57,132.43,132.53,10177.0,102.5335,102.5877,102.4793,102.5567,10177.0
2019-07-12 13:45:00,132.52,132.53,132.39,132.4,5931.0,102.549,102.5567,102.4484,102.4561,5931.0
2019-07-12 13:50:00,132.4,132.45,132.37,132.44,5874.0,102.4561,102.4948,102.4329,102.4871,5874.0
2019-07-12 13:55:00,132.46,132.47,132.4,132.4,5225.0,102.5025,102.5103,102.4561,102.4561,5225.0
2019-07-12 14:00:00,132.41,132.48,132.38,132.43,11839.0,102.4638,102.518,102.4406,102.4793,11839.0
2019-07-12 14:05:00,132.46,132.55,132.43,132.55,8103.0,102.5025,102.5722,102.4793,102.5722,8103.0
2019-07-12 14:10:00,132.53,132.63,132.49,132.51,11183.0,102.5567,102.6341,102.5257,102.5412,11183.0
2019-07-12 14:15:00,132.51,132.52,132.39,132.4,7875.0,102.5412,102.549,102.4484,102.4561,7875.0
2019-07-12 14:20:00,132.36,132.48,132.3,132.45,13248.0,102.4251,102.518,102.3787,102.4948,13248.0
2019-07-12 14:25:00,132.42,132.47,132.35,132.46,7768.0,102.4716,102.5103,102.4174,102.5025,7768.0
2019-07-12 14:30:00,132.46,132.47,132.34,132.38,11309.0,102.5025,102.5103,102.4097,102.4406,11309.0
2019-07-12 14:35:00,132.37,132.46,132.37,132.42,13714.0,102.4329,102.5025,102.4329,102.4716,13714.0
2019-07-12 14:40:00,132.42,132.47,132.33,132.37,15031.0,102.4716,102.5103,102.4019,102.4329,15031.0
2019-07-12 14:45:00,132.39,132.6,132.39,132.6,9516.0,102.4484,102.6109,102.4484,102.6109,9516.0
2019-07-12 14:50:00,132.58,132.61,132.52,132.53,11561.0,102.5954,102.6186,102.549,102.5567,11561.0
2019-07-12 14:55:00,132.54,132.54,132.47,132.54,8359.0,102.5644,102.5644,102.5103,102.5644,8359.0
2019-07-12 15:00:00,132.55,132.59,132.42,132.52,30401.0,102.5722,102.6031,102.4716,102.549,30401.0
2019-07-12 15:05:00,132.53,132.63,132.49,132.49,46480.0,102.5567,102.6341,102.5257,102.5257,46480.0
2019-07-12 15:10:00,132.48,132.48,132.32,132.34,10449.0,102.518,102.518,102.3942,102.4097,10449.0
2019-07-12 15:15:00,132.35,132.61,132.3,132.56,16662.0,102.4174,102.6186,102.3787,102.5799,16662.0
2019-07-12 15:20:00,132.58,132.67,132.54,132.67,13716.0,102.5954,102.665,102.5644,102.665,13716.0
2019-07-12 15:25:00,132.66,132.66,132.48,132.53,11042.0,102.6573,102.6573,102.518,102.5567,11042.0
2019-07-12 15:30:00,132.55,132.7,132.55,132.67,18156.0,102.5722,102.6883,102.5722,102.665,18156.0
2019-07-12 15:35:00,132.67,132.89,132.66,132.78,18454.0,102.665,102.8353,102.6573,102.7502,18454.0
2019-07-12 15:40:00,132.8,132.99,132.75,132.94,31560.0,102.7656,102.9127,102.7269,102.874,31560.0
2019-07-12 15:45:00,132.92,132.92,132.69,132.74,26110.0,102.8585,102.8585,102.6805,102.7192,26110.0
2019-07-12 15:50:00,132.74,132.83,132.59,132.73,58702.0,102.7192,102.7888,102.6031,102.7115,58702.0
2019-07-12 15:55:00,132.75,132.79,132.46,132.54,122108.0,102.7269,102.7579,102.5025,102.5644,122108.0
2019-07-15 09:30:00,132.8,132.8,132.27,132.73,19339.0,102.7656,102.7656,102.3555,102.7115,19339.0
2019-07-15 09:35:00,132.66,133.26,132.65,133.17,9995.0,102.6573,103.1216,102.6496,103.052,9995.0
2019-07-15 09:40:00,133.18,133.58,133.18,133.58,6287.0,103.0597,103.3692,103.0597,103.3692,6287.0
2019-07-15 09:45:00,133.52,133.71,133.36,133.66,6696.0,103.3228,103.4698,103.199,103.4311,6696.0
2019-07-15 09:50:00,133.74,134.07,133.74,134.07,5610.0,103.493,103.7484,103.493,103.7484,5610.0
2019-07-15 09:55:00,134.07,134.07,133.72,133.76,13662.0,103.7484,103.7484,103.4776,103.5085,13662.0
2019-07-15 10:00:00,133.82,133.85,133.64,133.67,10273.0,103.5549,103.5782,103.4157,103.4389,10273.0
2019-07-15 10:05:00,133.64,133.82,133.56,133.8,4133.0,103.4157,103.5549,103.3538,103.5395,4133.0
2019-07-15 10:10:00,133.73,134.04,133.71,133.97,15567.0,103.4853,103.7252,103.4698,103.671,15567.0
2019-07-15 10:15:00,133.92,133.97,133.85,133.88,14597.0,103.6323,103.671,103.5782,103.6014,14597.0
2019-07-15 10:20:00,133.89,134.08,133.74,134.08,22922.0,103.6091,103.7561,103.493,103.7561,22922.0
2019-07-15 10:25:00,134.06,134.15,133.82,133.89,10531.0,103.7407,103.8103,103.5549,103.6091,10531.0
2019-07-15 10:30:00,133.86,133.96,133.78,133.83,5515.0,103.5859,103.6633,103.524,103.5627,5515.0
2019-07-15 10:35:00,133.83,133.85,133.68,133.68,5320.0,103.5627,103.5782,103.4466,103.4466,5320.0
2019-07-15 10:40:00,133.68,133.69,133.58,133.66,5947.0,103.4466,103.4543,103.3692,103.4311,5947.0
2019-07-15 10:45:00,133.69,133.9,133.66,133.87,19496.0,103.4543,103.6169,103.4311,103.5936,19496.0
2019-07-15 10:50:00,133.9,133.94,133.7,133.71,23747.0,103.6169,103.6478,103.4621,103.4698,23747.0
2019-07-15 10:55:00,133.74,133.74,133.69,133.72,8454.0,103.493,103.493,103.4543,103.4776,8454.0
2019-07-15 11:00:00,133.74,133.78,133.67,133.67,12589.0,103.493,103.524,103.4389,103.4389,12589.0
2019-07-15 11:05:00,133.68,133.75,133.58,133.64,21805.0,103.4466,103.5008,103.3692,103.4157,21805.0
2019-07-15 11:10:00,133.63,133.69,133.59,133.59,4771.0,103.4079,103.4543,103.377,103.377,4771.0
2019-07-15 11:15:00,133.58,133.68,133.56,133.66,4843.0,103.3692,103.4466,103.3538,103.4311,4843.0
2019-07-15 11:20:00,133.67,133.76,133.65,133.74,20966.0,103.4389,103.5085,103.4234,103.493,20966.0
2019-07-15 11:25:00,133.72,133.75,133.67,133.69,6180.0,103.4776,103.5008,103.4389,103.4543,6180.0
2019-07-15 11:30:00,133.66,133.67,133.48,133.58,8726.0,103.4311,103.4389,103.2918,103.3692,8726.0
2019-07-15 11:35:00,133.6,133.63,133.55,133.59,4433.0,103.3847,103.4079,103.346,103.377,4433.0
2019-07-15 11:40:00,133.53,133.57,133.51,133.55,9825.0,103.3305,103.3615,103.3151,103.346,9825.0
2019-07-15 11:45:00,133.56,133.58,133.39,133.43,9615.0,103.3538,103.3692,103.2222,103.2532,9615.0
2019-07-15 11:50:00,133.46,133.48,133.39,133.45,6298.0,103.2764,103.2918,103.2222,103.2686,6298.0
2019-07-15 11:55:00,133.44,133.47,133.37,133.43,8103.0,103.2609,103.2841,103.2067,103.2532,8103.0
2019-07-15 12:00:00,133.41,133.67,133.41,133.65,22294.0,103.2377,103.4389,103.2377,103.4234,22294.0
2019-07-15 12:05:00,133.66,133.78,133.55,133.64,48456.0,103.4311,103.524,103.346,103.4157,48456.0
2019-07-15 12:10:00,133.63,133.66,133.59,133.59,9378.0,103.4079,103.4311,103.377,103.377,9378.0
2019-07-15 12:15:00,133.59,133.69,133.54,133.68,21303.0,103.377,103.4543,103.3383,103.4466,21303.0
2019-07-15 12:20:00,133.68,133.7,133.53,133.62,31786.0,103.4466,103.4621,103.3305,103.4002,31786.0
2019-07-15 12:25:00,133.6,133.73,133.6,133.73,10284.0,103.3847,103.4853,103.3847,103.4853,10284.0
2019-07-15 12:30:00,133.72,133.74,133.68,133.73,11442.0,103.4776,103.493,103.4466,103.4853,11442.0
2019-07-15 12:35:00,133.74,133.86,133.74,133.76,13638.0,103.493,103.5859,103.493,103.5085,13638.0
2019-07-15 12:40:00,133.75,133.8,133.7,133.78,127495.0,103.5008,103.5395,103.4621,103.524,127495.0
2019-07-15 12:45:00,133.78,133.79,133.66,133.7,23910.0,103.524,103.5317,103.4311,103.4621,23910.0
2019-07-15 12:50:00,133.7,133.82,133.7,133.82,5848.0,103.4621,103.5549,103.4621,103.5549,5848.0
2019-07-15 12:55:00,133.84,133.86,133.8,133.86,37554.0,103.5704,103.5859,103.5395,103.5859,37554.0
2019-07-15 13:00:00,133.86,133.93,133.83,133.84,14242.0,103.5859,103.6401,103.5627,103.5704,14242.0
2019-07-15 13:05:00,133.84,133.86,133.75,133.75,7220.0,103.5704,103.5859,103.5008,103.5008,7220.0
2019-07-15 13:10:00,133.76,133.85,133.76,133.82,6805.0,103.5085,103.5782,103.5085,103.5549,6805.0
2019-07-15 13:15:00,133.8,133.82,133.71,133.74,12898.0,103.5395,103.5549,103.4698,103.493,12898.0
2019-07-15 13:20:00,133.73,133.8,133.7,133.8,18417.0,103.4853,103.5395,103.4621,103.5395,18417.0
2019-07-15 13:25:00,133.83,133.99,133.82,133.88,4235.0,103.5627,103.6865,103.5549,103.6014,4235.0
2019-07-15 13:30:00,133.89,133.89,133.79,133.86,11201.0,103.6091,103.6091,103.5317,103.5859,11201.0
2019-07-15 13:35:00,133.87,133.91,133.83,133.85,2400.0,103.5936,103.6246,103.5627,103.5782,2400.0
2019-07-15 13:40:00,133.87,133.87,133.78,133.83,5511.0,103.5936,103.5936,103.524,103.5627,5511.0
2019-07-15 13:45:00,133.84,133.86,133.77,133.84,7714.0,103.5704,103.5859,103.5163,103.5704,7714.0
2019-07-15 13:50:00,133.82,133.88,133.78,133.87,6090.0,103.5549,103.6014,103.524,103.5936,6090.0
2019-07-15 13:55:00,133.86,133.86,133.74,133.75,5069.0,103.5859,103.5859,103.493,103.5008,5069.0
2019-07-15 14:00:00,133.74,133.83,133.72,133.75,5116.0,103.493,103.5627,103.4776,103.5008,5116.0
2019-07-15 14:05:00,133.77,133.77,133.6,133.61,7786.0,103.5163,103.5163,103.3847,103.3924,7786.0
2019-07-15 14:10:00,133.59,133.59,133.32,133.32,9793.0,103.377,103.377,103.168,103.168,9793.0
2019-07-15 14:15:00,133.32,133.36,133.26,133.29,18632.0,103.168,103.199,103.1216,103.1448,18632.0
2019-07-15 14:20:00,133.28,133.29,133.14,133.14,13127.0,103.1371,103.1448,103.0287,103.0287,13127.0
2019-07-15 14:25:00,133.16,133.16,133.0,133.01,12592.0,103.0442,103.0442,102.9204,102.9281,12592.0
2019-07-15 14:30:00,132.99,133.09,132.92,133.04,23945.0,102.9127,102.99,102.8585,102.9514,23945.0
2019-07-15 14:35:00,133.06,133.06,132.88,132.91,8499.0,102.9668,102.9668,102.8275,102.8508,8499.0
2019-07-15 14:40:00,132.89,132.98,132.86,132.97,19076.0,102.8353,102.9049,102.8121,102.8972,19076.0
2019-07-15 14:45:00,133.0,133.0,132.88,132.94,7314.0,102.9204,102.9204,102.8275,102.874,7314.0
2019-07-15 14:50:00,132.97,133.02,132.93,133.01,11210.0,102.8972,102.9359,102.8662,102.9281,11210.0
2019-07-15 14:55:00,133.03,133.13,133.0,133.04,20443.0,102.9436,103.021,102.9204,102.9514,20443.0
2019-07-15 15:00:00,133.04,133.09,132.98,132.99,9136.0,102.9514,102.99,102.9049,102.9127,9136.0
2019-07-15 15:05:00,133.0,133.03,132.93,132.98,5387.0,102.9204,102.9436,102.8662,102.9049,5387.0
2019-07-15 15:10:00,132.97,133.04,132.93,132.93,8064.0,102.8972,102.9514,102.8662,102.8662,8064.0
2019-07-15 15:15:00,132.92,132.99,132.91,132.98,9218.0,102.8585,102.9127,102.8508,102.9049,9218.0
2019-07-15 15:20:00,132.99,133.02,132.95,132.99,7537.0,102.9127,102.9359,102.8817,102.9127,7537.0
2019-07-15 15:25:00,132.99,133.12,132.97,133.03,9917.0,102.9127,103.0133,102.8972,102.9436,9917.0
2019-07-15 15:30:00,133.02,133.02,132.9,132.98,9139.0,102.9359,102.9359,102.843,102.9049,9139.0
2019-07-15 15:35:00,132.96,133.0,132.91,133.0,18235.0,102.8894,102.9204,102.8508,102.9204,18235.0
2019-07-15 15:40:00,132.99,133.12,132.97,133.0,19165.0,102.9127,103.0133,102.8972,102.9204,19165.0
2019-07-15 15:45:00,133.0,133.02,132.94,132.96,22551.0,102.9204,102.9359,102.874,102.8894,22551.0
2019-07-15 15:50:00,132.97,133.09,132.95,133.07,24972.0,102.8972,102.99,102.8817,102.9746,24972.0
2019-07-15 15:55:00,133.1,133.22,133.04,133.2,53009.0,102.9978,103.0906,102.9514,103.0752,53009.0
2019-07-16 09:30:00,133.19,133.67,132.87,133.67,19279.0,103.0674,103.4389,102.8198,103.4389,19279.0
2019-07-16 09:35:00,133.53,133.62,133.18,133.22,2675.0,103.3305,103.4002,103.0597,103.0906,2675.0
2019-07-16 09:40:00,133.2,133.34,133.19,133.23,1216.0,103.0752,103.1835,103.0674,103.0984,1216.0
2019-07-16 09:45:00,133.25,133.33,133.06,133.26,2984.0,103.1139,103.1758,102.9668,103.1216,2984.0
2019-07-16 09:50:00,133.16,133.31,133.13,133.25,3448.0,103.0442,103.1603,103.021,103.1139,3448.0
2019-07-16 09:55:00,133.2,133.21,132.91,133.06,4769.0,103.0752,103.0829,102.8508,102.9668,4769.0
2019-07-16 10:00:00,133.16,133.28,133.05,133.05,4159.0,103.0442,103.1371,102.9591,102.9591,4159.0
2019-07-16 10:05:00,133.05,133.06,132.87,132.91,7880.0,102.9591,102.9668,102.8198,102.8508,7880.0
2019-07-16 10:10:00,132.92,133.29,132.89,133.2,4613.0,102.8585,103.1448,102.8353,103.0752,4613.0
2019-07-16 10:15:00,133.19,133.6,133.19,133.6,4982.0,103.0674,103.3847,103.0674,103.3847,4982.0
2019-07-16 10:20:00,133.54,133.69,133.43,133.53,6168.0,103.3383,103.4543,103.2532,103.3305,6168.0
2019-07-16 10:25:00,133.51,133.61,133.43,133.55,4163.0,103.3151,103.3924,103.2532,103.346,4163.0
2019-07-16 10:30:00,133.59,133.72,133.51,133.62,7077.0,103.377,103.4776,103.3151,103.4002,7077.0
2019-07-16 10:35:00,133.62,133.78,133.57,133.76,5720.0,103.4002,103.524,103.3615,103.5085,5720.0
2019-07-16 10:40:00,133.75,133.84,133.69,133.73,4904.0,103.5008,103.5704,103.4543,103.4853,4904.0
2019-07-16 10:45:00,133.71,133.89,133.71,133.89,7660.0,103.4698,103.6091,103.4698,103.6091,7660.0
2019-07-16 10:50:00,133.91,133.96,133.86,133.87,6480.0,103.6246,103.6633,103.5859,103.5936,6480.0
2019-07-16 10:55:00,133.85,134.06,133.84,134.06,12725.0,103.5782,103.7407,103.5704,103.7407,12725.0
2019-07-16 11:00:00,134.06,134.06,133.67,133.67,10020.0,103.7407,103.7407,103.4389,103.4389,10020.0
2019-07-16 11:05:00,133.71,133.75,133.62,133.66,5561.0,103.4698,103.5008,103.4002,103.4311,5561.0
2019-07-16 11:10:00,133.64,133.71,133.59,133.69,4568.0,103.4157,103.4698,103.377,103.4543,4568.0
2019-07-16 11:15:00,133.69,133.75,133.65,133.71,5067.0,103.4543,103.5008,103.4234,103.4698,5067.0
2019-07-16 11:20:00,133.71,133.74,133.66,133.7,4000.0,103.4698,103.493,103.4311,103.4621,4000.0
2019-07-16 11:25:00,133.71,133.71,133.55,133.57,5899.0,103.4698,103.4698,103.346,103.3615,5899.0
2019-07-16 11:30:00,133.57,133.76,133.57,133.76,5267.0,103.3615,103.5085,103.3615,103.5085,5267.0
2019-07-16 11:35:00,133.77,133.94,133.77,133.81,5817.0,103.5163,103.6478,103.5163,103.5472,5817.0
2019-07-16 11:40:00,133.81,133.88,133.79,133.82,6490.0,103.5472,103.6014,103.5317,103.5549,6490.0
2019-07-16 11:45:00,133.8,133.82,133.55,133.55,6743.0,103.5395,103.5549,103.346,103.346,6743.0
2019-07-16 11:50:00,133.55,133.58,133.44,133.47,3703.0,103.346,103.3692,103.2609,103.2841,3703.0
2019-07-16 11:55:00,133.47,133.52,133.33,133.37,5794.0,103.2841,103.3228,103.1758,103.2067,5794.0
2019-07-16 12:00:00,133.37,133.46,133.32,133.46,2457.0,103.2067,103.2764,103.168,103.2764,2457.0
2019-07-16 12:05:00,133.48,133.54,133.44,133.46,3924.0,103.2918,103.3383,103.2609,103.2764,3924.0
2019-07-16 12:10:00,133.52,133.61,133.52,133.6,2337.0,103.3228,103.3924,103.3228,103.3847,2337.0
2019-07-16 12:15:00,133.6,133.71,133.6,133.7,3351.0,103.3847,103.4698,103.3847,103.4621,3351.0
2019-07-16 12:20:00,133.7,133.75,133.6,133.64,3937.0,103.4621,103.5008,103.3847,103.4157,3937.0
2019-07-16 12:25:00,133.67,133.77,133.56,133.57,5753.0,103.4389,103.5163,103.3538,103.3615,5753.0
2019-07-16 12:30:00,133.58,133.61,133.54,133.56,3573.0,103.3692,103.3924,103.3383,103.3538,3573.0
2019-07-16 12:35:00,133.53,133.6,133.49,133.49,4727.0,103.3305,103.3847,103.2996,103.2996,4727.0
2019-07-16 12:40:00,133.48,133.69,133.45,133.67,4077.0,103.2918,103.4543,103.2686,103.4389,4077.0
2019-07-16 12:45:00,133.67,133.67,133.39,133.44,16147.0,103.4389,103.4389,103.2222,103.2609,16147.0
2019-07-16 12:50:00,133.46,133.52,133.38,133.4,3440.0,103.2764,103.3228,103.2145,103.2299,3440.0
2019-07-16 12:55:00,133.39,133.43,133.33,133.43,3006.0,103.2222,103.2532,103.1758,103.2532,3006.0
2019-07-16 13:00:00,133.45,133.62,133.44,133.49,5125.0,103.2686,103.4002,103.2609,103.2996,5125.0
2019-07-16 13:05:00,133.6,133.6,133.43,133.48,5600.0,103.3847,103.3847,103.2532,103.2918,5600.0
2019-07-16 13:10:00,133.46,133.56,133.45,133.48,4410.0,103.2764,103.3538,103.2686,103.2918,4410.0
2019-07-16 13:15:00,133.42,133.44,133.26,133.28,9020.0,103.2454,103.2609,103.1216,103.1371,9020.0
2019-07-16 13:20:00,133.3,133.31,133.25,133.27,4913.0,103.1526,103.1603,103.1139,103.1293,4913.0
2019-07-16 13:25:00,133.28,133.31,133.2,133.21,11277.0,103.1371,103.1603,103.0752,103.0829,11277.0
2019-07-16 13:30:00,133.21,133.21,133.09,133.11,11294.0,103.0829,103.0829,102.99,103.0055,11294.0
2019-07-16 13:35:00,133.14,133.14,133.05,133.06,5407.0,103.0287,103.0287,102.9591,102.9668,5407.0
2019-07-16 13:40:00,133.08,133.08,133.01,133.05,5115.0,102.9823,102.9823,102.9281,102.9591,5115.0
2019-07-16 13:45:00,133.03,133.06,132.95,132.97,6773.0,102.9436,102.9668,102.8817,102.8972,6773.0
2019-07-16 13:50:00,132.99,133.01,132.86,132.88,6822.0,102.9127,102.9281,102.8121,102.8275,6822.0
2019-07-16 13:55:00,132.9,132.96,132.87,132.94,4102.0,102.843,102.8894,102.8198,102.874,4102.0
2019-07-16 14:00:00,132.95,132.97,132.79,132.84,19164.0,102.8817,102.8972,102.7579,102.7966,19164.0
2019-07-16 14:05:00,132.84,132.85,132.78,132.82,11550.0,102.7966,102.8043,102.7502,102.7811,11550.0
2019-07-16 14:10:00,132.83,132.84,132.74,132.78,9159.0,102.7888,102.7966,102.7192,102.7502,9159.0
2019-07-16 14:15:00,132.8,132.88,132.76,132.85,17316.0,102.7656,102.8275,102.7347,102.8043,17316.0
2019-07-16 14:20:00,132.85,132.9,132.77,132.84,24287.0,102.8043,102.843,102.7424,102.7966,24287.0
2019-07-16 14:25:00,132.83,132.9,132.82,132.89,11961.0,102.7888,102.843,102.7811,102.8353,11961.0
2019-07-16 14:30:00,132.89,132.94,132.77,132.79,7699.0,102.8353,102.874,102.7424,102.7579,7699.0
2019-07-16 14:35:00,132.78,132.91,132.78,132.91,4226.0,102.7502,102.8508,102.7502,102.8508,4226.0
2019-07-16 14:40:00,132.9,132.91,132.85,132.85,7677.0,102.843,102.8508,102.8043,102.8043,7677.0
2019-07-16 14:45:00,132.87,132.93,132.82,132.89,17313.0,102.8198,102.8662,102.7811,102.8353,17313.0
2019-07-16 14:50:00,132.89,132.91,132.81,132.85,8488.0,102.8353,102.8508,102.7734,102.8043,8488.0
2019-07-16 14:55:00,132.86,132.9,132.84,132.89,5139.0,102.8121,102.843,102.7966,102.8353,5139.0
2019-07-16 15:00:00,132.88,132.98,132.86,132.96,6648.0,102.8275,102.9049,102.8121,102.8894,6648.0
2019-07-16 15:05:00,132.96,133.03,132.88,132.9,14069.0,102.8894,102.9436,102.8275,102.843,14069.0
2019-07-16 15:10:00,132.92,133.06,132.88,133.06,8180.0,102.8585,102.9668,102.8275,102.9668,8180.0
2019-07-16 15:15:00,133.08,133.25,133.08,133.16,13024.0,102.9823,103.1139,102.9823,103.0442,13024.0
2019-07-16 15:20:00,133.15,133.15,133.05,133.1,8063.0,103.0365,103.0365,102.9591,102.9978,8063.0
2019-07-16 15:25:00,133.09,133.1,132.88,132.88,23467.0,102.99,102.9978,102.8275,102.8275,23467.0
2019-07-16 15:30:00,132.87,132.97,132.77,132.9,42361.0,102.8198,102.8972,102.7424,102.843,42361.0
2019-07-16 15:35:00,132.9,132.9,132.7,132.76,15401.0,102.843,102.843,102.6883,102.7347,15401.0
2019-07-16 15:40:00,132.75,132.8,132.71,132.76,21915.0,102.7269,102.7656,102.696,102.7347,21915.0
2019-07-16 15:45:00,132.75,132.76,132.66,132.69,25748.0,102.7269,102.7347,102.6573,102.6805,25748.0
2019-07-16 15:50:00,132.68,133.01,132.66,132.89,41040.0,102.6728,102.9281,102.6573,102.8353,41040.0
2019-07-16 15:55:00,132.91,132.91,132.68,132.68,40073.0,102.8508,102.8508,102.6728,102.6728,40073.0
2019-07-17 09:30:00,133.03,133.2,132.83,133.03,51495.0,102.9436,103.0752,102.7888,102.9436,51495.0
2019-07-17 09:35:00,133.02,133.03,132.62,132.75,6307.0,102.9359,102.9436,102.6263,102.7269,6307.0
2019-07-17 09:40:00,132.83,133.1,132.81,132.88,4552.0,102.7888,102.9978,102.7734,102.8275,4552.0
2019-07-17 09:45:00,132.85,132.85,132.64,132.72,4051.0,102.8043,102.8043,102.6418,102.7037,4051.0
2019-07-17 09:50:00,132.75,132.75,132.63,132.7,5496.0,102.7269,102.7269,102.6341,102.6883,5496.0
2019-07-17 09:55:00,132.7,132.73,132.57,132.59,4866.0,102.6883,102.7115,102.5877,102.6031,4866.0
2019-07-17 10:00:00,132.58,132.76,132.53,132.67,6192.0,102.5954,102.7347,102.5567,102.665,6192.0
2019-07-17 10:05:00,132.67,132.8,132.65,132.78,9047.0,102.665,102.7656,102.6496,102.7502,9047.0
2019-07-17 10:10:00,132.75,132.83,132.67,132.74,3293.0,102.7269,102.7888,102.665,102.7192,3293.0
2019-07-17 10:15:00,132.66,132.8,132.59,132.65,5121.0,102.6573,102.7656,102.6031,102.6496,5121.0
2019-07-17 10:20:00,132.6,132.72,132.59,132.71,8348.0,102.6109,102.7037,102.6031,102.696,8348.0
2019-07-17 10:25:00,132.67,132.67,132.5,132.51,4066.0,102.665,102.665,102.5335,102.5412,4066.0
2019-07-17 10:30:00,132.46,132.52,132.33,132.33,8755.0,102.5025,102.549,102.4019,102.4019,8755.0
2019-07-17 10:35:00,132.37,132.4,132.21,132.21,30894.0,102.4329,102.4561,102.3091,102.3091,30894.0
2019-07-17 10:40:00,132.2,132.25,132.08,132.08,9603.0,102.3013,102.34,102.2085,102.2085,9603.0
2019-07-17 10:45:00,132.06,132.11,131.93,132.03,15822.0,102.193,102.2317,102.0924,102.1698,15822.0
2019-07-17 10:50:00,132.03,132.11,131.92,132.09,7675.0,102.1698,102.2317,102.0847,102.2162,7675.0
2019-07-17 10:55:00,132.07,132.1,131.9,132.02,6337.0,102.2007,102.2239,102.0692,102.162,6337.0
2019-07-17 11:00:00,132.0,132.05,131.94,131.97,8374.0,102.1466,102.1853,102.1001,102.1233,8374.0
2019-07-17 11:05:00,131.97,132.02,131.8,131.83,8507.0,102.1233,102.162,101.9918,102.015,8507.0
2019-07-17 11:10:00,131.82,131.82,131.56,131.61,13303.0,102.0073,102.0073,101.8061,101.8448,13303.0
2019-07-17 11:15:00,131.58,131.82,131.56,131.71,8604.0,101.8216,102.0073,101.8061,101.9222,8604.0
2019-07-17 11:20:00,131.68,131.7,131.47,131.58,8327.0,101.8989,101.9144,101.7364,101.8216,8327.0
2019-07-17 11:25:00,131.6,131.69,131.51,131.55,15199.0,101.837,101.9067,101.7674,101.7983,15199.0
2019-07-17 11:30:00,131.55,131.55,131.28,131.34,23530.0,101.7983,101.7983,101.5894,101.6358,23530.0
2019-07-17 11:35:00,131.35,131.48,131.29,131.41,11100.0,101.6436,101.7442,101.5971,101.69,11100.0
2019-07-17 11:40:00,131.42,131.54,131.32,131.44,18031.0,101.6977,101.7906,101.6204,101.7132,18031.0
2019-07-17 11:45:00,131.43,131.44,131.27,131.37,10928.0,101.7055,101.7132,101.5817,101.659,10928.0
2019-07-17 11:50:00,131.38,131.42,131.33,131.35,11397.0,101.6668,101.6977,101.6281,101.6436,11397.0
2019-07-17 11:55:00,131.37,131.4,131.31,131.39,8013.0,101.659,101.6823,101.6126,101.6745,8013.0
2019-07-17 12:00:00,131.36,131.41,131.31,131.4,14150.0,101.6513,101.69,101.6126,101.6823,14150.0
2019-07-17 12:05:00,131.41,131.43,131.33,131.35,5949.0,101.69,101.7055,101.6281,101.6436,5949.0
2019-07-17 12:10:00,131.37,131.42,131.28,131.41,6470.0,101.659,101.6977,101.5894,101.69,6470.0
2019-07-17 12:15:00,131.39,131.39,131.31,131.32,6014.0,101.6745,101.6745,101.6126,101.6204,6014.0
2019-07-17 12:20:00,131.33,131.41,131.33,131.4,4816.0,101.6281,101.69,101.6281,101.6823,4816.0
2019-07-17 12:25:00,131.32,131.38,131.3,131.38,5439.0,101.6204,101.6668,101.6049,101.6668,5439.0
2019-07-17 12:30:00,131.38,131.42,131.3,131.39,9438.0,101.6668,101.6977,101.6049,101.6745,9438.0
2019-07-17 12:35:00,131.41,131.41,131.34,131.36,9737.0,101.69,101.69,101.6358,101.6513,9737.0
2019-07-17 12:40:00,131.37,131.4,131.31,131.31,10582.0,101.659,101.6823,101.6126,101.6126,10582.0
2019-07-17 12:45:00,131.31,131.43,131.3,131.42,9843.0,101.6126,101.7055,101.6049,101.6977,9843.0
2019-07-17 12:50:00,131.42,131.49,131.42,131.47,9412.0,101.6977,101.7519,101.6977,101.7364,9412.0
2019-07-17 12:55:00,131.5,131.53,131.47,131.49,5940.0,101.7596,101.7829,101.7364,101.7519,5940.0
2019-07-17 13:00:00,131.51,131.51,131.37,131.41,6627.0,101.7674,101.7674,101.659,101.69,6627.0
2019-07-17 13:05:00,131.42,131.48,131.34,131.47,10275.0,101.6977,101.7442,101.6358,101.7364,10275.0
2019-07-17 13:10:00,131.49,131.55,131.46,131.47,4214.0,101.7519,101.7983,101.7287,101.7364,4214.0
2019-07-17 13:15:00,131.47,131.47,131.32,131.32,4737.0,101.7364,101.7364,101.6204,101.6204,4737.0
2019-07-17 13:20:00,131.32,131.37,131.28,131.34,4767.0,101.6204,101.659,101.5894,101.6358,4767.0
2019-07-17 13:25:00,131.32,131.38,131.32,131.36,10478.0,101.6204,101.6668,101.6204,101.6513,10478.0
2019-07-17 13:30:00,131.37,131.37,131.3,131.36,4526.0,101.659,101.659,101.6049,101.6513,4526.0
2019-07-17 13:35:00,131.39,131.46,131.36,131.46,6877.0,101.6745,101.7287,101.6513,101.7287,6877.0
2019-07-17 13:40:00,131.46,131.59,131.46,131.52,10646.0,101.7287,101.8293,101.7287,101.7751,10646.0
2019-07-17 13:45:00,131.5,131.54,131.42,131.42,5944.0,101.7596,101.7906,101.6977,101.6977,5944.0
2019-07-17 13:50:00,131.36,131.43,131.36,131.4,4744.0,101.6513,101.7055,101.6513,101.6823,4744.0
2019-07-17 13:55:00,131.41,131.49,131.39,131.42,6455.0,101.69,101.7519,101.6745,101.6977,6455.0
2019-07-17 14:00:00,131.41,131.41,131.25,131.28,5957.0,101.69,101.69,101.5662,101.5894,5957.0
2019-07-17 14:05:00,131.28,131.3,131.22,131.23,5779.0,101.5894,101.6049,101.543,101.5507,5779.0
2019-07-17 14:10:00,131.24,131.24,131.07,131.09,7328.0,101.5584,101.5584,101.4269,101.4424,7328.0
2019-07-17 14:15:00,131.1,131.13,131.06,131.06,8248.0,101.4501,101.4733,101.4192,101.4192,8248.0
2019-07-17 14:20:00,131.09,131.11,131.01,131.08,9730.0,101.4424,101.4578,101.3805,101.4346,9730.0
2019-07-17 14:25:00,131.06,131.1,130.93,130.98,32116.0,101.4192,101.4501,101.3186,101.3572,32116.0
2019-07-17 14:30:00,131.0,131.14,130.96,131.09,16234.0,101.3727,101.4811,101.3418,101.4424,16234.0
2019-07-17 14:35:00,131.08,131.17,131.06,131.06,7682.0,101.4346,101.5043,101.4192,101.4192,7682.0
2019-07-17 14:40:00,131.09,131.1,131.03,131.08,6951.0,101.4424,101.4501,101.3959,101.4346,6951.0
2019-07-17 14:45:00,131.08,131.11,131.06,131.11,7159.0,101.4346,101.4578,101.4192,101.4578,7159.0
2019-07-17 14:50:00,131.09,131.12,131.04,131.11,8763.0,101.4424,101.4656,101.4037,101.4578,8763.0
2019-07-17 14:55:00,131.11,131.12,131.05,131.09,7679.0,101.4578,101.4656,101.4114,101.4424,7679.0
2019-07-17 15:00:00,131.08,131.11,130.99,131.08,14121.0,101.4346,101.4578,101.365,101.4346,14121.0
2019-07-17 15:05:00,131.07,131.12,131.06,131.11,12951.0,101.4269,101.4656,101.4192,101.4578,12951.0
2019-07-17 15:10:00,131.1,131.16,131.09,131.15,13477.0,101.4501,101.4965,101.4424,101.4888,13477.0
2019-07-17 15:15:00,131.16,131.25,131.15,131.23,15593.0,101.4965,101.5662,101.4888,101.5507,15593.0
2019-07-17 15:20:00,131.22,131.23,131.12,131.16,11726.0,101.543,101.5507,101.4656,101.4965,11726.0
2019-07-17 15:25:00,131.14,131.19,130.98,131.02,27827.0,101.4811,101.5198,101.3572,101.3882,27827.0
2019-07-17 15:30:00,131.02,131.41,130.96,131.41,59488.0,101.3882,101.69,101.3418,101.69,59488.0
2019-07-17 15:35:00,131.4,131.56,131.36,131.47,30369.0,101.6823,101.8061,101.6513,101.7364,30369.0
2019-07-17 15:40:00,131.46,131.68,131.45,131.55,37846.0,101.7287,101.8989,101.721,101.7983,37846.0
2019-07-17 15:45:00,131.57,131.81,131.55,131.81,37586.0,101.8138,101.9995,101.7983,101.9995,37586.0
2019-07-17 15:50:00,131.8,131.8,131.61,131.79,40517.0,101.9918,101.9918,101.8448,101.9841,40517.0
2019-07-17 15:55:00,131.79,131.81,131.39,131.53,75571.0,101.9841,101.9995,101.6745,101.7829,75571.0
2019-07-18 09:30:00,125.31,126.76,123.87,124.58,203716.0,96.9696,98.0917,95.8553,96.4047,203716.0
2019-07-18 09:35:00,124.74,128.39,124.74,127.71,232098.0,96.5285,99.353,96.5285,98.8268,232098.0
2019-07-18 09:40:00,127.61,127.94,127.29,127.85,138462.0,98.7494,99.0048,98.5018,98.9351,138462.0
2019-07-18 09:45:00,127.88,128.6,127.11,127.75,128854.0,98.9584,99.5155,98.3625,98.8578,128854.0
2019-07-18 09:50:00,127.56,127.94,126.51,127.82,62707.0,98.7107,99.0048,97.8982,98.9119,62707.0
2019-07-18 09:55:00,127.76,127.94,127.3,127.8,60860.0,98.8655,99.0048,98.5095,98.8964,60860.0
2019-07-18 10:00:00,127.77,127.82,127.11,127.15,73789.0,98.8732,98.9119,98.3625,98.3935,73789.0
2019-07-18 10:05:00,127.19,127.75,127.0,127.21,39229.0,98.4244,98.8578,98.2774,98.4399,39229.0
2019-07-18 10:10:00,127.24,127.52,127.15,127.52,38783.0,98.4631,98.6798,98.3935,98.6798,38783.0
2019-07-18 10:15:00,127.51,128.0,127.3,127.71,44160.0,98.672,99.0512,98.5095,98.8268,44160.0
2019-07-18 10:20:00,127.7,127.88,127.56,127.69,25947.0,98.8191,98.9584,98.7107,98.8113,25947.0
2019-07-18 10:25:00,127.74,127.79,127.15,127.28,59797.0,98.85,98.8887,98.3935,98.4941,59797.0
2019-07-18 10:30:00,127.27,127.35,127.0,127.12,50689.0,98.4863,98.5482,98.2774,98.3702,50689.0
2019-07-18 10:35:00,127.11,127.23,126.56,126.94,59902.0,98.3625,98.4554,97.9369,98.2309,59902.0
2019-07-18 10:40:00,126.92,127.06,126.77,126.93,69411.0,98.2155,98.3238,98.0994,98.2232,69411.0
2019-07-18 10:45:00,126.94,127.0,125.85,125.94,142804.0,98.2309,98.2774,97.3875,97.4571,142804.0
2019-07-18 10:50:00,126.03,126.54,125.86,125.95,59852.0,97.5268,97.9214,97.3952,97.4648,59852.0
2019-07-18 10:55:00,126.05,126.11,125.86,125.88,51148.0,97.5422,97.5887,97.3952,97.4107,51148.0
2019-07-18 11:00:00,125.87,126.22,125.82,126.0,40178.0,97.4029,97.6738,97.3642,97.5035,40178.0
2019-07-18 11:05:00,125.99,126.0,125.2,125.25,84923.0,97.4958,97.5035,96.8845,96.9232,84923.0
2019-07-18 11:10:00,125.23,125.8,125.13,125.77,31307.0,96.9077,97.3488,96.8303,97.3256,31307.0
2019-07-18 11:15:00,125.77,126.17,125.77,126.17,25321.0,97.3256,97.6351,97.3256,97.6351,25321.0
2019-07-18 11:20:00,126.11,126.47,126.01,126.45,17153.0,97.5887,97.8672,97.5113,97.8518,17153.0
2019-07-18 11:25:00,126.44,126.5,126.22,126.38,25916.0,97.844,97.8905,97.6738,97.7976,25916.0
2019-07-18 11:30:00,126.33,126.35,126.11,126.18,27298.0,97.7589,97.7744,97.5887,97.6428,27298.0
2019-07-18 11:35:00,126.18,126.25,126.06,126.14,24017.0,97.6428,97.697,97.55,97.6119,24017.0
2019-07-18 11:40:00,126.19,126.3,126.03,126.2,33815.0,97.6506,97.7357,97.5268,97.6583,33815.0
2019-07-18 11:45:00,126.24,126.27,126.02,126.03,13717.0,97.6893,97.7125,97.519,97.5268,13717.0
2019-07-18 11:50:00,126.02,126.3,125.95,126.27,22686.0,97.519,97.7357,97.4648,97.7125,22686.0
2019-07-18 11:55:00,126.29,126.65,126.25,126.61,22932.0,97.728,98.0065,97.697,97.9756,22932.0
2019-07-18 12:00:00,126.6,126.62,126.38,126.38,13511.0,97.9678,97.9833,97.7976,97.7976,13511.0
2019-07-18 12:05:00,126.37,126.37,126.12,126.29,15324.0,97.7899,97.7899,97.5964,97.728,15324.0
2019-07-18 12:10:00,126.23,126.49,126.18,126.49,11982.0,97.6815,97.8827,97.6428,97.8827,11982.0
2019-07-18 12:15:00,126.47,126.48,126.19,126.23,22322.0,97.8672,97.875,97.6506,97.6815,22322.0
2019-07-18 12:20:00,126.26,126.37,125.98,126.36,179997.0,97.7047,97.7899,97.4881,97.7821,179997.0
2019-07-18 12:25:00,126.36,126.37,126.11,126.14,18290.0,97.7821,97.7899,97.5887,97.6119,18290.0
2019-07-18 12:30:00,126.14,126.32,126.11,126.25,16367.0,97.6119,97.7512,97.5887,97.697,16367.0
2019-07-18 12:35:00,126.24,126.26,125.9,125.96,17601.0,97.6893,97.7047,97.4262,97.4726,17601.0
2019-07-18 12:40:00,125.94,126.09,125.76,125.76,19653.0,97.4571,97.5732,97.3178,97.3178,19653.0
2019-07-18 12:45:00,125.76,125.94,125.76,125.9,25674.0,97.3178,97.4571,97.3178,97.4262,25674.0
2019-07-18 12:50:00,125.91,125.97,125.84,125.9,16786.0,97.4339,97.4803,97.3797,97.4262,16786.0
2019-07-18 12:55:00,125.89,126.07,125.86,125.94,24720.0,97.4184,97.5577,97.3952,97.4571,24720.0
2019-07-18 13:00:00,125.97,126.06,125.89,125.9,33028.0,97.4803,97.55,97.4184,97.4262,33028.0
2019-07-18 13:05:00,125.88,125.92,125.62,125.69,47230.0,97.4107,97.4416,97.2095,97.2636,47230.0
2019-07-18 13:10:00,125.67,126.06,125.54,125.69,90170.0,97.2482,97.55,97.1476,97.2636,90170.0
2019-07-18 13:15:00,125.68,126.0,125.51,125.55,47010.0,97.2559,97.5035,97.1244,97.1553,47010.0
2019-07-18 13:20:00,125.54,125.66,125.36,125.41,37141.0,97.1476,97.2404,97.0083,97.047,37141.0
2019-07-18 13:25:00,125.44,125.73,125.37,125.71,16749.0,97.0702,97.2946,97.016,97.2791,16749.0
2019-07-18 13:30:00,125.71,125.85,125.64,125.81,50632.0,97.2791,97.3875,97.225,97.3565,50632.0
2019-07-18 13:35:00,125.81,125.93,125.74,125.9,20264.0,97.3565,97.4494,97.3023,97.4262,20264.0
2019-07-18 13:40:00,125.9,126.05,125.75,126.05,22596.0,97.4262,97.5422,97.3101,97.5422,22596.0
2019-07-18 13:45:00,126.03,126.17,125.96,126.0,39457.0,97.5268,97.6351,97.4726,97.5035,39457.0
2019-07-18 13:50:00,126.0,126.33,125.98,126.24,24570.0,97.5035,97.7589,97.4881,97.6893,24570.0
2019-07-18 13:55:00,126.26,126.45,126.2,126.23,13419.0,97.7047,97.8518,97.6583,97.6815,13419.0
2019-07-18 14:00:00,126.26,126.32,126.19,126.31,20280.0,97.7047,97.7512,97.6506,97.7434,20280.0
2019-07-18 14:05:00,126.33,126.62,126.33,126.54,18278.0,97.7589,97.9833,97.7589,97.9214,18278.0
2019-07-18 14:10:00,126.53,126.58,126.37,126.37,23057.0,97.9137,97.9524,97.7899,97.7899,23057.0
2019-07-18 14:15:00,126.41,126.68,126.41,126.55,20944.0,97.8208,98.0297,97.8208,97.9291,20944.0
2019-07-18 14:20:00,126.56,126.77,126.42,126.73,18328.0,97.9369,98.0994,97.8286,98.0684,18328.0
2019-07-18 14:25:00,126.72,126.85,126.67,126.82,52800.0,98.0607,98.1613,98.022,98.1381,52800.0
2019-07-18 14:30:00,126.82,127.16,126.77,127.14,32879.0,98.1381,98.4012,98.0994,98.3857,32879.0
2019-07-18 14:35:00,127.13,127.14,126.93,127.05,41021.0,98.378,98.3857,98.2232,98.3161,41021.0
2019-07-18 14:40:00,127.06,127.16,126.95,127.07,20021.0,98.3238,98.4012,98.2387,98.3315,20021.0
2019-07-18 14:45:00,127.08,127.31,127.07,127.15,22226.0,98.3393,98.5173,98.3315,98.3935,22226.0
2019-07-18 14:50:00,127.15,127.23,127.0,127.03,20736.0,98.3935,98.4554,98.2774,98.3006,20736.0
2019-07-18 14:55:00,127.06,127.19,127.0,127.12,19966.0,98.3238,98.4244,98.2774,98.3702,19966.0
2019-07-18 15:00:00,127.12,127.18,126.97,127.12,23540.0,98.3702,98.4167,98.2542,98.3702,23540.0
2019-07-18 15:05:00,127.14,127.14,126.84,126.84,32809.0,98.3857,98.3857,98.1536,98.1536,32809.0
2019-07-18 15:10:00,126.83,126.86,126.62,126.82,171288.0,98.1458,98.169,97.9833,98.1381,171288.0
2019-07-18 15:15:00,126.83,126.96,126.73,126.82,37468.0,98.1458,98.2464,98.0684,98.1381,37468.0
2019-07-18 15:20:00,126.83,127.04,126.77,126.86,50836.0,98.1458,98.3083,98.0994,98.169,50836.0
2019-07-18 15:25:00,126.87,127.03,126.77,126.93,107869.0,98.1768,98.3006,98.0994,98.2232,107869.0
2019-07-18 15:30:00,126.96,127.14,126.95,127.07,236135.0,98.2464,98.3857,98.2387,98.3315,236135.0
2019-07-18 15:35:00,127.07,127.08,126.92,126.97,106887.0,98.3315,98.3393,98.2155,98.2542,106887.0
2019-07-18 15:40:00,126.97,127.18,126.9,127.18,65875.0,98.2542,98.4167,98.2,98.4167,65875.0
2019-07-18 15:45:00,127.19,127.19,127.05,127.16,51918.0,98.4244,98.4244,98.3161,98.4012,51918.0
2019-07-18 15:50:00,127.17,127.21,126.83,126.88,160157.0,98.4089,98.4399,98.1458,98.1845,160157.0
2019-07-18 15:55:00,126.9,127.13,126.77,126.88,201710.0,98.2,98.378,98.0994,98.1845,201710.0
2019-07-19 09:30:00,127.53,127.94,127.32,127.94,100686.0,98.6875,99.0048,98.525,99.0048,100686.0
2019-07-19 09:35:00,127.93,128.02,127.5,127.65,18635.0,98.997,99.0667,98.6643,98.7804,18635.0
2019-07-19 09:40:00,127.63,127.72,127.49,127.57,30118.0,98.7649,98.8345,98.6566,98.7185,30118.0
2019-07-19 09:45:00,127.53,128.21,127.53,127.97,23034.0,98.6875,99.2137,98.6875,99.028,23034.0
2019-07-19 09:50:00,127.93,128.11,127.76,127.76,109023.0,98.997,99.1363,98.8655,98.8655,109023.0
2019-07-19 09:55:00,127.75,128.04,127.7,127.76,83164.0,98.8578,99.0822,98.8191,98.8655,83164.0
2019-07-19 10:00:00,127.73,128.34,127.67,128.2,30063.0,98.8423,99.3143,98.7958,99.206,30063.0
2019-07-19 10:05:00,128.19,128.21,128.0,128.15,16459.0,99.1982,99.2137,99.0512,99.1673,16459.0
2019-07-19 10:10:00,128.12,128.2,128.0,128.04,21090.0,99.1441,99.206,99.0512,99.0822,21090.0
2019-07-19 10:15:00,128.05,128.2,127.93,128.15,20995.0,99.0899,99.206,98.997,99.1673,20995.0
2019-07-19 10:20:00,128.14,128.14,127.97,127.98,16507.0,99.1596,99.1596,99.028,99.0357,16507.0
2019-07-19 10:25:00,127.95,128.0,127.58,127.75,27841.0,99.0125,99.0512,98.7262,98.8578,27841.0
2019-07-19 10:30:00,127.74,127.83,127.61,127.62,13322.0,98.85,98.9197,98.7494,98.7572,13322.0
2019-07-19 10:35:00,127.62,127.75,127.57,127.64,33443.0,98.7572,98.8578,98.7185,98.7726,33443.0
2019-07-19 10:40:00,127.61,127.64,127.43,127.58,13076.0,98.7494,98.7726,98.6101,98.7262,13076.0
2019-07-19 10:45:00,127.61,127.72,127.54,127.57,7230.0,98.7494,98.8345,98.6952,98.7185,7230.0
2019-07-19 10:50:00,127.58,127.73,127.57,127.7,9690.0,98.7262,98.8423,98.7185,98.8191,9690.0
2019-07-19 10:55:00,127.73,127.89,127.72,127.79,20084.0,98.8423,98.9661,98.8345,98.8887,20084.0
2019-07-19 11:00:00,127.77,127.8,127.5,127.54,26848.0,98.8732,98.8964,98.6643,98.6952,26848.0
2019-07-19 11:05:00,127.56,127.56,127.04,127.34,77710.0,98.7107,98.7107,98.3083,98.5405,77710.0
2019-07-19 11:10:00,127.32,127.32,127.17,127.32,7713.0,98.525,98.525,98.4089,98.525,7713.0
2019-07-19 11:15:00,127.27,127.3,127.11,127.13,20613.0,98.4863,98.5095,98.3625,98.378,20613.0
2019-07-19 11:20:00,127.16,127.22,127.01,127.12,19654.0,98.4012,98.4476,98.2851,98.3702,19654.0
2019-07-19 11:25:00,127.12,127.13,127.09,127.09,14203.0,98.3702,98.378,98.347,98.347,14203.0
2019-07-19 11:30:00,127.08,127.08,126.94,127.05,8736.0,98.3393,98.3393,98.2309,98.3161,8736.0
2019-07-19 11:35:00,127.03,127.2,127.02,127.06,16532.0,98.3006,98.4321,98.2929,98.3238,16532.0
2019-07-19 11:40:00,127.07,127.28,126.91,127.23,14595.0,98.3315,98.4941,98.2077,98.4554,14595.0
2019-07-19 11:45:00,127.21,127.24,127.08,127.14,11458.0,98.4399,98.4631,98.3393,98.3857,11458.0
2019-07-19 11:50:00,127.16,127.2,127.05,127.12,14850.0,98.4012,98.4321,98.3161,98.3702,14850.0
2019-07-19 11:55:00,127.14,127.14,126.78,126.8,17213.0,98.3857,98.3857,98.1071,98.1226,17213.0
2019-07-19 12:00:00,126.8,126.81,126.66,126.7,13816.0,98.1226,98.1303,98.0143,98.0452,13816.0
2019-07-19 12:05:00,126.7,126.94,126.7,126.87,17894.0,98.0452,98.2309,98.0452,98.1768,17894.0
2019-07-19 12:10:00,126.89,126.97,126.77,126.79,10416.0,98.1923,98.2542,98.0994,98.1149,10416.0
2019-07-19 12:15:00,126.81,126.9,126.75,126.76,19169.0,98.1303,98.2,98.0839,98.0917,19169.0
2019-07-19 12:20:00,126.75,126.77,126.65,126.67,8858.0,98.0839,98.0994,98.0065,98.022,8858.0
2019-07-19 12:25:00,126.67,126.88,126.66,126.87,11671.0,98.022,98.1845,98.0143,98.1768,11671.0
2019-07-19 12:30:00,126.87,126.87,126.67,126.7,10267.0,98.1768,98.1768,98.022,98.0452,10267.0
2019-07-19 12:35:00,126.71,126.8,126.67,126.67,12460.0,98.053,98.1226,98.022,98.022,12460.0
2019-07-19 12:40:00,126.67,126.73,126.59,126.73,12802.0,98.022,98.0684,97.9601,98.0684,12802.0
2019-07-19 12:45:00,126.7,126.72,126.62,126.71,11130.0,98.0452,98.0607,97.9833,98.053,11130.0
2019-07-19 12:50:00,126.7,126.71,126.64,126.66,8662.0,98.0452,98.053,97.9988,98.0143,8662.0
2019-07-19 12:55:00,126.66,126.72,126.48,126.58,125599.0,98.0143,98.0607,97.875,97.9524,125599.0
2019-07-19 13:00:00,126.58,126.77,126.57,126.63,21032.0,97.9524,98.0994,97.9446,97.9911,21032.0
2019-07-19 13:05:00,126.61,126.64,126.44,126.44,12885.0,97.9756,97.9988,97.844,97.844,12885.0
2019-07-19 13:10:00,126.48,126.56,126.45,126.48,14731.0,97.875,97.9369,97.8518,97.875,14731.0
2019-07-19 13:15:00,126.48,126.48,126.34,126.34,13826.0,97.875,97.875,97.7666,97.7666,13826.0
2019-07-19 13:20:00,126.33,126.48,126.18,126.47,25275.0,97.7589,97.875,97.6428,97.8672,25275.0
2019-07-19 13:25:00,126.45,126.45,126.03,126.03,11418.0,97.8518,97.8518,97.5268,97.5268,11418.0
2019-07-19 13:30:00,126.08,126.36,126.07,126.21,12554.0,97.5654,97.7821,97.5577,97.666,12554.0
2019-07-19 13:35:00,126.18,126.26,126.13,126.15,14486.0,97.6428,97.7047,97.6041,97.6196,14486.0
2019-07-19 13:40:00,126.16,126.27,126.11,126.27,11793.0,97.6274,97.7125,97.5887,97.7125,11793.0
2019-07-19 13:45:00,126.33,126.35,126.26,126.27,12705.0,97.7589,97.7744,97.7047,97.7125,12705.0
2019-07-19 13:50:00,126.27,126.31,126.22,126.24,14514.0,97.7125,97.7434,97.6738,97.6893,14514.0
2019-07-19 13:55:00,126.23,126.29,126.09,126.29,16473.0,97.6815,97.728,97.5732,97.728,16473.0
2019-07-19 14:00:00,126.31,126.42,126.22,126.25,30340.0,97.7434,97.8286,97.6738,97.697,30340.0
2019-07-19 14:05:00,126.23,126.31,126.14,126.14,15837.0,97.6815,97.7434,97.6119,97.6119,15837.0
2019-07-19 14:10:00,126.12,126.13,125.88,125.9,20628.0,97.5964,97.6041,97.4107,97.4262,20628.0
2019-07-19 14:15:00,125.87,125.98,125.77,125.88,12313.0,97.4029,97.4881,97.3256,97.4107,12313.0
2019-07-19 14:20:00,125.9,125.98,125.77,125.85,12323.0,97.4262,97.4881,97.3256,97.3875,12323.0
2019-07-19 14:25:00,125.85,125.94,125.61,125.65,16161.0,97.3875,97.4571,97.2017,97.2327,16161.0
2019-07-19 14:30:00,125.65,125.75,125.49,125.65,21521.0,97.2327,97.3101,97.1089,97.2327,21521.0
2019-07-19 14:35:00,125.65,125.73,125.57,125.71,16118.0,97.2327,97.2946,97.1708,97.2791,16118.0
2019-07-19 14:40:00,125.7,125.86,125.68,125.71,17565.0,97.2714,97.3952,97.2559,97.2791,17565.0
2019-07-19 14:45:00,125.7,125.71,125.52,125.55,28372.0,97.2714,97.2791,97.1321,97.1553,28372.0
2019-07-19 14:50:00,125.55,125.64,125.47,125.56,24083.0,97.1553,97.225,97.0934,97.163,24083.0
2019-07-19 14:55:00,125.55,125.58,125.43,125.56,24848.0,97.1553,97.1785,97.0625,97.163,24848.0
2019-07-19 15:00:00,125.57,125.61,125.43,125.48,34150.0,97.1708,97.2017,97.0625,97.1011,34150.0
2019-07-19 15:05:00,125.48,125.55,125.48,125.5,39674.0,97.1011,97.1553,97.1011,97.1166,39674.0
2019-07-19 15:10:00,125.49,125.59,125.4,125.54,191946.0,97.1089,97.1863,97.0392,97.1476,191946.0
2019-07-19 15:15:00,125.54,125.76,125.45,125.64,174251.0,97.1476,97.3178,97.0779,97.225,174251.0
2019-07-19 15:20:00,125.64,125.64,125.34,125.5,253238.0,97.225,97.225,96.9928,97.1166,253238.0
2019-07-19 15:25:00,125.46,125.55,125.21,125.21,28458.0,97.0857,97.1553,96.8922,96.8922,28458.0
2019-07-19 15:30:00,125.21,125.55,125.21,125.54,47093.0,96.8922,97.1553,96.8922,97.1476,47093.0
2019-07-19 15:35:00,125.52,125.76,125.52,125.58,139101.0,97.1321,97.3178,97.1321,97.1785,139101.0
2019-07-19 15:40:00,125.58,126.05,125.54,126.05,69006.0,97.1785,97.5422,97.1476,97.5422,69006.0
2019-07-19 15:45:00,126.04,126.07,125.57,125.69,95708.0,97.5345,97.5577,97.1708,97.2636,95708.0
2019-07-19 15:50:00,125.68,125.8,125.55,125.74,129995.0,97.2559,97.3488,97.1553,97.3023,129995.0
2019-07-19 15:55:00,125.73,125.73,125.36,125.51,251205.0,97.2946,97.2946,97.0083,97.1244,251205.0
2019-07-22 09:30:00,125.48,125.82,124.75,124.75,37777.0,97.1011,97.3642,96.5362,96.5362,37777.0
2019-07-22 09:35:00,124.79,125.05,124.63,124.88,13630.0,96.5672,96.7684,96.4434,96.6368,13630.0
2019-07-22 09:40:00,124.82,125.0,124.63,125.0,12563.0,96.5904,96.7297,96.4434,96.7297,12563.0
2019-07-22 09:45:00,124.91,125.11,124.83,125.1,10450.0,96.6601,96.8148,96.5981,96.8071,10450.0
2019-07-22 09:50:00,125.12,125.5,125.11,125.5,11090.0,96.8226,97.1166,96.8148,97.1166,11090.0
2019-07-22 09:55:00,125.44,125.67,125.37,125.67,17861.0,97.0702,97.2482,97.016,97.2482,17861.0
2019-07-22 10:00:00,125.71,125.73,125.49,125.49,16297.0,97.2791,97.2946,97.1089,97.1089,16297.0
2019-07-22 10:05:00,125.49,125.8,125.47,125.73,15484.0,97.1089,97.3488,97.0934,97.2946,15484.0
2019-07-22 10:10:00,125.76,125.76,125.5,125.75,13990.0,97.3178,97.3178,97.1166,97.3101,13990.0
2019-07-22 10:15:00,125.73,125.89,125.69,125.86,17061.0,97.2946,97.4184,97.2636,97.3952,17061.0
2019-07-22 10:20:00,125.88,126.0,125.79,125.8,13248.0,97.4107,97.5035,97.341,97.3488,13248.0
2019-07-22 10:25:00,125.76,125.94,125.67,125.84,12303.0,97.3178,97.4571,97.2482,97.3797,12303.0
2019-07-22 10:30:00,125.86,126.17,125.81,126.09,11844.0,97.3952,97.6351,97.3565,97.5732,11844.0
2019-07-22 10:35:00,126.0,126.03,125.91,126.01,14383.0,97.5035,97.5268,97.4339,97.5113,14383.0
2019-07-22 10:40:00,126.0,126.11,125.86,125.88,15615.0,97.5035,97.5887,97.3952,97.4107,15615.0
2019-07-22 10:45:00,125.89,125.96,125.8,125.86,25551.0,97.4184,97.4726,97.3488,97.3952,25551.0
2019-07-22 10:50:00,125.84,125.97,125.84,125.9,23158.0,97.3797,97.4803,97.3797,97.4262,23158.0
2019-07-22 10:55:00,125.9,126.04,125.87,125.98,8367.0,97.4262,97.5345,97.4029,97.4881,8367.0
2019-07-22 11:00:00,126.0,126.36,126.0,126.36,19763.0,97.5035,97.7821,97.5035,97.7821,19763.0
2019-07-22 11:05:00,126.36,126.46,126.08,126.14,10784.0,97.7821,97.8595,97.5654,97.6119,10784.0
2019-07-22 11:10:00,126.11,126.14,125.94,126.07,41962.0,97.5887,97.6119,97.4571,97.5577,41962.0
2019-07-22 11:15:00,126.07,126.13,125.92,125.92,7266.0,97.5577,97.6041,97.4416,97.4416,7266.0
2019-07-22 11:20:00,125.94,125.98,125.64,125.68,20586.0,97.4571,97.4881,97.225,97.2559,20586.0
2019-07-22 11:25:00,125.7,125.87,125.7,125.85,7380.0,97.2714,97.4029,97.2714,97.3875,7380.0
2019-07-22 11:30:00,125.85,125.93,125.82,125.86,10182.0,97.3875,97.4494,97.3642,97.3952,10182.0
2019-07-22 11:35:00,125.87,126.11,125.82,126.07,14056.0,97.4029,97.5887,97.3642,97.5577,14056.0
2019-07-22 11:40:00,126.07,126.12,125.98,126.05,13030.0,97.5577,97.5964,97.4881,97.5422,13030.0
2019-07-22 11:45:00,126.03,126.03,125.8,125.83,28118.0,97.5268,97.5268,97.3488,97.372,28118.0
2019-07-22 11:50:00,125.84,126.16,125.83,126.06,44126.0,97.3797,97.6274,97.372,97.55,44126.0
2019-07-22 11:55:00,126.04,126.12,126.03,126.09,8310.0,97.5345,97.5964,97.5268,97.5732,8310.0
2019-07-22 12:00:00,126.09,126.14,125.96,125.98,10068.0,97.5732,97.6119,97.4726,97.4881,10068.0
2019-07-22 12:05:00,125.99,126.19,125.99,126.16,6625.0,97.4958,97.6506,97.4958,97.6274,6625.0
2019-07-22 12:10:00,126.15,126.15,126.01,126.06,9535.0,97.6196,97.6196,97.5113,97.55,9535.0
2019-07-22 12:15:00,126.04,126.1,126.01,126.03,15262.0,97.5345,97.5809,97.5113,97.5268,15262.0
2019-07-22 12:20:00,126.02,126.07,125.97,126.06,15127.0,97.519,97.5577,97.4803,97.55,15127.0
2019-07-22 12:25:00,126.07,126.13,126.01,126.05,10216.0,97.5577,97.6041,97.5113,97.5422,10216.0
2019-07-22 12:30:00,126.08,126.09,126.0,126.01,9126.0,97.5654,97.5732,97.5035,97.5113,9126.0
2019-07-22 12:35:00,126.01,126.1,126.01,126.04,10769.0,97.5113,97.5809,97.5113,97.5345,10769.0
2019-07-22 12:40:00,126.05,126.14,126.01,126.13,14592.0,97.5422,97.6119,97.5113,97.6041,14592.0
2019-07-22 12:45:00,126.12,126.13,126.05,126.12,9876.0,97.5964,97.6041,97.5422,97.5964,9876.0
2019-07-22 12:50:00,126.12,126.19,126.12,126.12,7601.0,97.5964,97.6506,97.5964,97.5964,7601.0
2019-07-22 12:55:00,126.14,126.2,126.11,126.13,9073.0,97.6119,97.6583,97.5887,97.6041,9073.0
2019-07-22 13:00:00,126.12,126.19,126.04,126.13,25327.0,97.5964,97.6506,97.5345,97.6041,25327.0
2019-07-22 13:05:00,126.12,126.16,126.06,126.1,14244.0,97.5964,97.6274,97.55,97.5809,14244.0
2019-07-22 13:10:00,126.1,126.18,126.08,126.1,13163.0,97.5809,97.6428,97.5654,97.5809,13163.0
2019-07-22 13:15:00,126.09,126.12,126.02,126.09,13600.0,97.5732,97.5964,97.519,97.5732,13600.0
2019-07-22 13:20:00,126.09,126.12,126.04,126.09,8262.0,97.5732,97.5964,97.5345,97.5732,8262.0
2019-07-22 13:25:00,126.1,126.1,125.96,125.98,10280.0,97.5809,97.5809,97.4726,97.4881,10280.0
2019-07-22 13:30:00,125.98,126.27,125.94,126.26,10511.0,97.4881,97.7125,97.4571,97.7047,10511.0
2019-07-22 13:35:00,126.26,126.27,126.19,126.22,11473.0,97.7047,97.7125,97.6506,97.6738,11473.0
2019-07-22 13:40:00,126.22,126.26,126.15,126.25,21616.0,97.6738,97.7047,97.6196,97.697,21616.0
2019-07-22 13:45:00,126.26,126.28,126.16,126.28,15450.0,97.7047,97.7202,97.6274,97.7202,15450.0
2019-07-22 13:50:00,126.28,126.32,126.25,126.27,14082.0,97.7202,97.7512,97.697,97.7125,14082.0
2019-07-22 13:55:00,126.27,126.46,126.26,126.46,16981.0,97.7125,97.8595,97.7047,97.8595,16981.0
2019-07-22 14:00:00,126.48,126.51,126.42,126.51,20995.0,97.875,97.8982,97.8286,97.8982,20995.0
2019-07-22 14:05:00,126.48,126.51,126.43,126.46,12092.0,97.875,97.8982,97.8363,97.8595,12092.0
2019-07-22 14:10:00,126.45,126.56,126.44,126.55,16150.0,97.8518,97.9369,97.844,97.9291,16150.0
2019-07-22 14:15:00,126.54,126.71,126.54,126.61,12524.0,97.9214,98.053,97.9214,97.9756,12524.0
2019-07-22 14:20:00,126.61,126.72,126.58,126.7,12296.0,97.9756,98.0607,97.9524,98.0452,12296.0
2019-07-22 14:25:00,126.7,126.7,126.58,126.59,6818.0,98.0452,98.0452,97.9524,97.9601,6818.0
2019-07-22 14:30:00,126.6,126.78,126.59,126.73,10310.0,97.9678,98.1071,97.9601,98.0684,10310.0
2019-07-22 14:35:00,126.71,126.74,126.67,126.7,9267.0,98.053,98.0762,98.022,98.0452,9267.0
2019-07-22 14:40:00,126.68,126.76,126.66,126.75,9920.0,98.0297,98.0917,98.0143,98.0839,9920.0
2019-07-22 14:45:00,126.75,126.76,126.66,126.73,12889.0,98.0839,98.0917,98.0143,98.0684,12889.0
2019-07-22 14:50:00,126.74,126.87,126.74,126.81,19259.0,98.0762,98.1768,98.0762,98.1303,19259.0
2019-07-22 14:55:00,126.82,126.86,126.8,126.84,9523.0,98.1381,98.169,98.1226,98.1536,9523.0
2019-07-22 15:00:00,126.83,126.95,126.8,126.92,19844.0,98.1458,98.2387,98.1226,98.2155,19844.0
2019-07-22 15:05:00,126.92,127.02,126.85,126.88,13238.0,98.2155,98.2929,98.1613,98.1845,13238.0
2019-07-22 15:10:00,126.89,126.95,126.71,126.73,12993.0,98.1923,98.2387,98.053,98.0684,12993.0
2019-07-22 15:15:00,126.73,126.76,126.65,126.69,16955.0,98.0684,98.0917,98.0065,98.0375,16955.0
2019-07-22 15:20:00,126.7,126.74,126.56,126.58,14997.0,98.0452,98.0762,97.9369,97.9524,14997.0
2019-07-22 15:25:00,126.57,126.77,126.52,126.54,23874.0,97.9446,98.0994,97.9059,97.9214,23874.0
2019-07-22 15:30:00,126.55,126.56,126.44,126.45,25015.0,97.9291,97.9369,97.844,97.8518,25015.0
2019-07-22 15:35:00,126.46,126.49,126.36,126.4,24103.0,97.8595,97.8827,97.7821,97.8131,24103.0
2019-07-22 15:40:00,126.39,126.39,126.3,126.37,23720.0,97.8053,97.8053,97.7357,97.7899,23720.0
2019-07-22 15:45:00,126.35,126.35,126.23,126.25,17278.0,97.7744,97.7744,97.6815,97.697,17278.0
2019-07-22 15:50:00,126.26,126.45,126.26,126.34,48702.0,97.7047,97.8518,97.7047,97.7666,48702.0
2019-07-22 15:55:00,126.33,126.52,126.27,126.39,100405.0,97.7589,97.9059,97.7125,97.8053,100405.0
2019-07-23 09:30:00,126.54,127.32,126.54,127.06,30824.0,97.9214,98.525,97.9214,98.3238,30824.0
2019-07-23 09:35:00,126.95,126.96,126.5,126.55,15705.0,98.2387,98.2464,97.8905,97.9291,15705.0
2019-07-23 09:40:00,126.54,126.56,126.12,126.25,11757.0,97.9214,97.9369,97.5964,97.697,11757.0
2019-07-23 09:45:00,126.25,126.44,126.22,126.23,17235.0,97.697,97.844,97.6738,97.6815,17235.0
2019-07-23 09:50:00,126.21,126.3,126.1,126.19,5289.0,97.666,97.7357,97.5809,97.6506,5289.0
2019-07-23 09:55:00,126.21,126.25,125.92,126.02,14381.0,97.666,97.697,97.4416,97.519,14381.0
2019-07-23 10:00:00,126.02,126.11,125.98,126.0,9566.0,97.519,97.5887,97.4881,97.5035,9566.0
2019-07-23 10:05:00,126.04,126.05,125.75,125.78,7275.0,97.5345,97.5422,97.3101,97.3333,7275.0
2019-07-23 10:10:00,125.8,125.84,125.71,125.73,10547.0,97.3488,97.3797,97.2791,97.2946,10547.0
2019-07-23 10:15:00,125.71,126.0,125.66,125.89,18433.0,97.2791,97.5035,97.2404,97.4184,18433.0
2019-07-23 10:20:00,125.87,125.87,125.78,125.82,2971.0,97.4029,97.4029,97.3333,97.3642,2971.0
2019-07-23 10:25:00,125.85,126.04,125.85,125.95,7479.0,97.3875,97.5345,97.3875,97.4648,7479.0
2019-07-23 10:30:00,125.98,126.21,125.96,126.21,25556.0,97.4881,97.666,97.4726,97.666,25556.0
2019-07-23 10:35:00,126.21,126.24,126.14,126.14,16896.0,97.666,97.6893,97.6119,97.6119,16896.0
2019-07-23 10:40:00,126.15,126.22,126.14,126.22,3679.0,97.6196,97.6738,97.6119,97.6738,3679.0
2019-07-23 10:45:00,126.2,126.25,126.15,126.25,5425.0,97.6583,97.697,97.6196,97.697,5425.0
2019-07-23 10:50:00,126.31,126.54,126.31,126.48,11414.0,97.7434,97.9214,97.7434,97.875,11414.0
2019-07-23 10:55:00,126.47,126.49,126.27,126.27,9025.0,97.8672,97.8827,97.7125,97.7125,9025.0
2019-07-23 11:00:00,126.27,126.35,126.19,126.19,6614.0,97.7125,97.7744,97.6506,97.6506,6614.0
2019-07-23 11:05:00,126.19,126.28,126.12,126.13,27796.0,97.6506,97.7202,97.5964,97.6041,27796.0
2019-07-23 11:10:00,126.16,126.24,126.14,126.22,6374.0,97.6274,97.6893,97.6119,97.6738,6374.0
2019-07-23 11:15:00,126.22,126.32,126.17,126.27,11986.0,97.6738,97.7512,97.6351,97.7125,11986.0
2019-07-23 11:20:00,126.29,126.42,126.28,126.31,4131.0,97.728,97.8286,97.7202,97.7434,4131.0
2019-07-23 11:25:00,126.29,126.3,126.16,126.3,6283.0,97.728,97.7357,97.6274,97.7357,6283.0
2019-07-23 11:30:00,126.29,126.29,126.1,126.1,15439.0,97.728,97.728,97.5809,97.5809,15439.0
2019-07-23 11:35:00,126.08,126.26,126.07,126.26,6305.0,97.5654,97.7047,97.5577,97.7047,6305.0
2019-07-23 11:40:00,126.25,126.26,126.15,126.15,20272.0,97.697,97.7047,97.6196,97.6196,20272.0
2019-07-23 11:45:00,126.16,126.26,126.09,126.25,20050.0,97.6274,97.7047,97.5732,97.697,20050.0
2019-07-23 11:50:00,126.27,126.41,126.22,126.38,19740.0,97.7125,97.8208,97.6738,97.7976,19740.0
2019-07-23 11:55:00,126.38,126.62,126.35,126.55,16537.0,97.7976,97.9833,97.7744,97.9291,16537.0
2019-07-23 12:00:00,126.56,126.6,126.49,126.52,7610.0,97.9369,97.9678,97.8827,97.9059,7610.0
2019-07-23 12:05:00,126.52,126.82,126.48,126.82,11415.0,97.9059,98.1381,97.875,98.1381,11415.0
2019-07-23 12:10:00,126.8,126.92,126.8,126.86,8867.0,98.1226,98.2155,98.1226,98.169,8867.0
2019-07-23 12:15:00,126.89,127.12,126.87,127.12,9576.0,98.1923,98.3702,98.1768,98.3702,9576.0
2019-07-23 12:20:00,127.12,127.25,127.11,127.16,9877.0,98.3702,98.4708,98.3625,98.4012,9877.0
2019-07-23 12:25:00,127.16,127.23,127.14,127.14,9542.0,98.4012,98.4554,98.3857,98.3857,9542.0
2019-07-23 12:30:00,127.18,127.21,127.06,127.18,10388.0,98.4167,98.4399,98.3238,98.4167,10388.0
2019-07-23 12:35:00,127.2,127.47,127.18,127.44,13214.0,98.4321,98.6411,98.4167,98.6179,13214.0
2019-07-23 12:40:00,127.43,127.52,127.33,127.48,14128.0,98.6101,98.6798,98.5327,98.6488,14128.0
2019-07-23 12:45:00,127.48,127.67,127.48,127.65,8533.0,98.6488,98.7958,98.6488,98.7804,8533.0
2019-07-23 12:50:00,127.65,127.73,127.59,127.65,8284.0,98.7804,98.8423,98.7339,98.7804,8284.0
2019-07-23 12:55:00,127.65,127.66,127.47,127.55,10881.0,98.7804,98.7881,98.6411,98.703,10881.0
2019-07-23 13:00:00,127.53,127.55,127.45,127.45,10050.0,98.6875,98.703,98.6256,98.6256,10050.0
2019-07-23 13:05:00,127.47,127.48,127.36,127.44,9441.0,98.6411,98.6488,98.556,98.6179,9441.0
2019-07-23 13:10:00,127.43,127.53,127.38,127.52,17411.0,98.6101,98.6875,98.5714,98.6798,17411.0
2019-07-23 13:15:00,127.52,127.58,127.44,127.49,28393.0,98.6798,98.7262,98.6179,98.6566,28393.0
2019-07-23 13:20:00,127.5,127.58,127.44,127.5,17694.0,98.6643,98.7262,98.6179,98.6643,17694.0
2019-07-23 13:25:00,127.5,127.53,127.39,127.45,10590.0,98.6643,98.6875,98.5792,98.6256,10590.0
2019-07-23 13:30:00,127.43,127.49,127.42,127.43,8870.0,98.6101,98.6566,98.6024,98.6101,8870.0
2019-07-23 13:35:00,127.42,127.47,127.34,127.41,9736.0,98.6024,98.6411,98.5405,98.5946,9736.0
2019-07-23 13:40:00,127.42,127.53,127.4,127.44,77561.0,98.6024,98.6875,98.5869,98.6179,77561.0
2019-07-23 13:45:00,127.46,127.48,127.34,127.46,12077.0,98.6333,98.6488,98.5405,98.6333,12077.0
2019-07-23 13:50:00,127.48,127.48,127.32,127.33,11666.0,98.6488,98.6488,98.525,98.5327,11666.0
2019-07-23 13:55:00,127.33,127.5,127.31,127.45,16854.0,98.5327,98.6643,98.5173,98.6256,16854.0
2019-07-23 14:00:00,127.45,127.48,127.31,127.34,5893.0,98.6256,98.6488,98.5173,98.5405,5893.0
2019-07-23 14:05:00,127.31,127.31,127.22,127.22,6482.0,98.5173,98.5173,98.4476,98.4476,6482.0
2019-07-23 14:10:00,127.21,127.33,127.19,127.24,6568.0,98.4399,98.5327,98.4244,98.4631,6568.0
2019-07-23 14:15:00,127.25,127.28,127.24,127.27,6946.0,98.4708,98.4941,98.4631,98.4863,6946.0
2019-07-23 14:20:00,127.27,127.29,127.21,127.23,6066.0,98.4863,98.5018,98.4399,98.4554,6066.0
2019-07-23 14:25:00,127.24,127.25,127.17,127.23,5474.0,98.4631,98.4708,98.4089,98.4554,5474.0
2019-07-23 14:30:00,127.23,127.25,127.19,127.25,7105.0,98.4554,98.4708,98.4244,98.4708,7105.0
2019-07-23 14:35:00,127.3,127.35,127.29,127.31,15734.0,98.5095,98.5482,98.5018,98.5173,15734.0
2019-07-23 14:40:00,127.33,127.34,127.27,127.33,6726.0,98.5327,98.5405,98.4863,98.5327,6726.0
2019-07-23 14:45:00,127.34,127.34,127.29,127.33,6236.0,98.5405,98.5405,98.5018,98.5327,6236.0
2019-07-23 14:50:00,127.33,127.35,127.31,127.31,12160.0,98.5327,98.5482,98.5173,98.5173,12160.0
2019-07-23 14:55:00,127.32,127.34,127.31,127.31,11122.0,98.525,98.5405,98.5173,98.5173,11122.0
2019-07-23 15:00:00,127.33,127.35,127.24,127.3,15142.0,98.5327,98.5482,98.4631,98.5095,15142.0
2019-07-23 15:05:00,127.3,127.31,127.27,127.27,21130.0,98.5095,98.5173,98.4863,98.4863,21130.0
2019-07-23 15:10:00,127.27,127.31,127.23,127.26,12189.0,98.4863,98.5173,98.4554,98.4786,12189.0
2019-07-23 15:15:00,127.27,127.31,127.17,127.25,14007.0,98.4863,98.5173,98.4089,98.4708,14007.0
2019-07-23 15:20:00,127.23,127.31,127.23,127.27,14949.0,98.4554,98.5173,98.4554,98.4863,14949.0
2019-07-23 15:25:00,127.27,127.39,127.26,127.38,11561.0,98.4863,98.5792,98.4786,98.5714,11561.0
2019-07-23 15:30:00,127.38,127.51,127.38,127.44,19959.0,98.5714,98.672,98.5714,98.6179,19959.0
2019-07-23 15:35:00,127.46,127.52,127.43,127.5,15168.0,98.6333,98.6798,98.6101,98.6643,15168.0
2019-07-23 15:40:00,127.5,127.51,127.34,127.44,19564.0,98.6643,98.672,98.5405,98.6179,19564.0
2019-07-23 15:45:00,127.43,127.52,127.41,127.47,21943.0,98.6101,98.6798,98.5946,98.6411,21943.0
2019-07-23 15:50:00,127.46,127.52,127.4,127.51,32683.0,98.6333,98.6798,98.5869,98.672,32683.0
2019-07-23 15:55:00,127.52,127.74,127.51,127.69,97499.0,98.6798,98.85,98.672,98.8113,97499.0
2019-07-24 09:30:00,127.86,128.16,127.16,127.85,67813.0,98.9429,99.175,98.4012,98.9351,67813.0
2019-07-24 09:35:00,127.9,128.13,127.83,128.13,96621.0,98.9738,99.1518,98.9197,99.1518,96621.0
2019-07-24 09:40:00,128.2,128.36,128.03,128.22,6599.0,99.206,99.3298,99.0744,99.2215,6599.0
2019-07-24 09:45:00,128.31,128.71,128.31,128.39,14401.0,99.2911,99.6006,99.2911,99.353,14401.0
2019-07-24 09:50:00,128.35,128.6,128.35,128.5,11293.0,99.3221,99.5155,99.3221,99.4381,11293.0
2019-07-24 09:55:00,128.51,128.59,128.32,128.56,7505.0,99.4459,99.5078,99.2988,99.4846,7505.0
2019-07-24 10:00:00,128.53,128.69,128.48,128.48,10090.0,99.4613,99.5852,99.4227,99.4227,10090.0
2019-07-24 10:05:00,128.54,128.6,128.35,128.42,7800.0,99.4691,99.5155,99.3221,99.3762,7800.0
2019-07-24 10:10:00,128.43,128.62,128.32,128.6,11071.0,99.384,99.531,99.2988,99.5155,11071.0
2019-07-24 10:15:00,128.6,128.62,128.41,128.46,14520.0,99.5155,99.531,99.3685,99.4072,14520.0
2019-07-24 10:20:00,128.43,128.5,128.32,128.32,11554.0,99.384,99.4381,99.2988,99.2988,11554.0
2019-07-24 10:25:00,128.31,128.52,128.31,128.47,9684.0,99.2911,99.4536,99.2911,99.4149,9684.0
2019-07-24 10:30:00,128.48,128.75,128.45,128.72,16439.0,99.4227,99.6316,99.3994,99.6084,16439.0
2019-07-24 10:35:00,128.72,129.06,128.72,128.94,20602.0,99.6084,99.8715,99.6084,99.7786,20602.0
2019-07-24 10:40:00,128.97,129.19,128.97,129.15,11383.0,99.8018,99.9721,99.8018,99.9411,11383.0
2019-07-24 10:45:00,129.2,129.28,129.13,129.16,11003.0,99.9798,100.0417,99.9257,99.9489,11003.0
2019-07-24 10:50:00,129.17,129.17,128.9,128.95,15532.0,99.9566,99.9566,99.7477,99.7864,15532.0
2019-07-24 10:55:00,128.92,128.93,128.71,128.79,15625.0,99.7631,99.7709,99.6006,99.6625,15625.0
2019-07-24 11:00:00,128.79,128.89,128.65,128.86,27040.0,99.6625,99.7399,99.5542,99.7167,27040.0
2019-07-24 11:05:00,128.86,128.87,128.6,128.6,20002.0,99.7167,99.7245,99.5155,99.5155,20002.0
2019-07-24 11:10:00,128.63,128.63,128.37,128.46,48614.0,99.5387,99.5387,99.3375,99.4072,48614.0
2019-07-24 11:15:00,128.44,128.44,128.33,128.35,12100.0,99.3917,99.3917,99.3066,99.3221,12100.0
2019-07-24 11:20:00,128.36,128.36,128.22,128.33,20916.0,99.3298,99.3298,99.2215,99.3066,20916.0
2019-07-24 11:25:00,128.32,128.43,128.29,128.32,5376.0,99.2988,99.384,99.2756,99.2988,5376.0
2019-07-24 11:30:00,128.3,128.36,128.26,128.35,9305.0,99.2834,99.3298,99.2524,99.3221,9305.0
2019-07-24 11:35:00,128.35,128.57,128.3,128.45,28811.0,99.3221,99.4923,99.2834,99.3994,28811.0
2019-07-24 11:40:00,128.47,128.53,128.39,128.5,24800.0,99.4149,99.4613,99.353,99.4381,24800.0
2019-07-24 11:45:00,128.47,128.58,128.42,128.49,14885.0,99.4149,99.5,99.3762,99.4304,14885.0
2019-07-24 11:50:00,128.48,128.53,128.44,128.48,9798.0,99.4227,99.4613,99.3917,99.4227,9798.0
2019-07-24 11:55:00,128.52,128.54,128.43,128.43,13551.0,99.4536,99.4691,99.384,99.384,13551.0
2019-07-24 12:00:00,128.43,128.53,128.42,128.5,26248.0,99.384,99.4613,99.3762,99.4381,26248.0
2019-07-24 12:05:00,128.5,128.66,128.48,128.65,12621.0,99.4381,99.5619,99.4227,99.5542,12621.0
2019-07-24 12:10:00,128.64,128.65,128.5,128.55,10465.0,99.5465,99.5542,99.4381,99.4768,10465.0
2019-07-24 12:15:00,128.55,128.57,128.37,128.48,16575.0,99.4768,99.4923,99.3375,99.4227,16575.0
2019-07-24 12:20:00,128.49,128.51,128.38,128.43,8836.0,99.4304,99.4459,99.3453,99.384,8836.0
2019-07-24 12:25:00,128.42,128.44,128.34,128.34,7767.0,99.3762,99.3917,99.3143,99.3143,7767.0
2019-07-24 12:30:00,128.34,128.34,128.23,128.26,8229.0,99.3143,99.3143,99.2292,99.2524,8229.0
2019-07-24 12:35:00,128.25,128.42,128.23,128.37,12344.0,99.2447,99.3762,99.2292,99.3375,12344.0
2019-07-24 12:40:00,128.37,128.37,128.25,128.26,7404.0,99.3375,99.3375,99.2447,99.2524,7404.0
2019-07-24 12:45:00,128.28,128.38,128.23,128.38,7679.0,99.2679,99.3453,99.2292,99.3453,7679.0
2019-07-24 12:50:00,128.39,128.5,128.35,128.4,11205.0,99.353,99.4381,99.3221,99.3607,11205.0
2019-07-24 12:55:00,128.41,128.45,128.36,128.43,5419.0,99.3685,99.3994,99.3298,99.384,5419.0
2019-07-24 13:00:00,128.45,128.49,128.36,128.41,6514.0,99.3994,99.4304,99.3298,99.3685,6514.0
2019-07-24 13:05:00,128.4,128.4,128.25,128.25,7978.0,99.3607,99.3607,99.2447,99.2447,7978.0
2019-07-24 13:10:00,128.27,128.35,128.26,128.32,9065.0,99.2601,99.3221,99.2524,99.2988,9065.0
2019-07-24 13:15:00,128.3,128.31,128.21,128.26,8360.0,99.2834,99.2911,99.2137,99.2524,8360.0
2019-07-24 13:20:00,128.26,128.3,128.11,128.11,8839.0,99.2524,99.2834,99.1363,99.1363,8839.0
2019-07-24 13:25:00,128.11,128.22,128.11,128.16,7778.0,99.1363,99.2215,99.1363,99.175,7778.0
2019-07-24 13:30:00,128.17,128.21,128.12,128.14,7161.0,99.1828,99.2137,99.1441,99.1596,7161.0
2019-07-24 13:35:00,128.12,128.29,128.11,128.27,6241.0,99.1441,99.2756,99.1363,99.2601,6241.0
2019-07-24 13:40:00,128.23,128.31,128.19,128.23,7069.0,99.2292,99.2911,99.1982,99.2292,7069.0
2019-07-24 13:45:00,128.23,128.29,128.17,128.27,10808.0,99.2292,99.2756,99.1828,99.2601,10808.0
2019-07-24 13:50:00,128.27,128.32,128.27,128.31,5340.0,99.2601,99.2988,99.2601,99.2911,5340.0
2019-07-24 13:55:00,128.3,128.5,128.2,128.46,30765.0,99.2834,99.4381,99.206,99.4072,30765.0
2019-07-24 14:00:00,128.46,128.59,128.44,128.59,8380.0,99.4072,99.5078,99.3917,99.5078,8380.0
2019-07-24 14:05:00,128.57,128.72,128.49,128.7,20805.0,99.4923,99.6084,99.4304,99.5929,20805.0
2019-07-24 14:10:00,128.69,128.74,128.68,128.7,13741.0,99.5852,99.6239,99.5774,99.5929,13741.0
2019-07-24 14:15:00,128.69,128.79,128.68,128.7,10514.0,99.5852,99.6625,99.5774,99.5929,10514.0
2019-07-24 14:20:00,128.69,128.82,128.69,128.82,12058.0,99.5852,99.6858,99.5852,99.6858,12058.0
2019-07-24 14:25:00,128.84,128.96,128.84,128.94,15194.0,99.7012,99.7941,99.7012,99.7786,15194.0
2019-07-24 14:30:00,128.96,129.12,128.94,129.03,31904.0,99.7941,99.9179,99.7786,99.8483,31904.0
2019-07-24 14:35:00,129.04,129.12,129.03,129.1,19730.0,99.856,99.9179,99.8483,99.9024,19730.0
2019-07-24 14:40:00,129.11,129.11,128.9,129.06,36610.0,99.9102,99.9102,99.7477,99.8715,36610.0
2019-07-24 14:45:00,129.05,129.12,129.02,129.05,17250.0,99.8637,99.9179,99.8405,99.8637,17250.0
2019-07-24 14:50:00,129.03,129.03,128.86,128.95,10202.0,99.8483,99.8483,99.7167,99.7864,10202.0
2019-07-24 14:55:00,128.95,128.99,128.85,128.97,12733.0,99.7864,99.8173,99.709,99.8018,12733.0
2019-07-24 15:00:00,128.97,129.06,128.92,128.97,26851.0,99.8018,99.8715,99.7631,99.8018,26851.0
2019-07-24 15:05:00,128.97,128.98,128.77,128.78,13793.0,99.8018,99.8096,99.6471,99.6548,13793.0
2019-07-24 15:10:00,128.78,128.92,128.76,128.86,13840.0,99.6548,99.7631,99.6393,99.7167,13840.0
2019-07-24 15:15:00,128.85,128.93,128.81,128.85,19701.0,99.709,99.7709,99.678,99.709,19701.0
2019-07-24 15:20:00,128.84,128.85,128.67,128.7,8541.0,99.7012,99.709,99.5697,99.5929,8541.0
2019-07-24 15:25:00,128.71,128.74,128.58,128.7,16547.0,99.6006,99.6239,99.5,99.5929,16547.0
2019-07-24 15:30:00,128.7,128.83,128.69,128.77,18260.0,99.5929,99.6935,99.5852,99.6471,18260.0
2019-07-24 15:35:00,128.78,128.83,128.67,128.78,33082.0,99.6548,99.6935,99.5697,99.6548,33082.0
2019-07-24 15:40:00,128.78,128.97,128.77,128.97,19619.0,99.6548,99.8018,99.6471,99.8018,19619.0
2019-07-24 15:45:00,128.97,129.11,128.94,129.0,31596.0,99.8018,99.9102,99.7786,99.8251,31596.0
2019-07-24 15:50:00,128.98,129.12,128.97,129.06,37666.0,99.8096,99.9179,99.8018,99.8715,37666.0
2019-07-24 15:55:00,129.08,129.26,129.07,129.22,138782.0,99.887,100.0262,99.8792,99.9953,138782.0
2019-07-25 09:30:00,129.2,129.42,128.42,128.42,20332.0,99.9798,100.1501,99.3762,99.3762,20332.0
2019-07-25 09:35:00,128.33,128.53,128.32,128.38,8963.0,99.3066,99.4613,99.2988,99.3453,8963.0
2019-07-25 09:40:00,128.39,128.7,128.32,128.49,17075.0,99.353,99.5929,99.2988,99.4304,17075.0
2019-07-25 09:45:00,128.41,128.44,128.02,128.03,21645.0,99.3685,99.3917,99.0667,99.0744,21645.0
2019-07-25 09:50:00,128.07,128.08,127.32,127.32,16691.0,99.1054,99.1131,98.525,98.525,16691.0
2019-07-25 09:55:00,127.36,127.59,127.27,127.52,54066.0,98.556,98.7339,98.4863,98.6798,54066.0
2019-07-25 10:00:00,127.6,127.97,127.6,127.87,6312.0,98.7417,99.028,98.7417,98.9506,6312.0
2019-07-25 10:05:00,127.8,127.99,127.8,127.97,6544.0,98.8964,99.0435,98.8964,99.028,6544.0
2019-07-25 10:10:00,128.0,128.16,127.94,128.16,16853.0,99.0512,99.175,99.0048,99.175,16853.0
2019-07-25 10:15:00,128.09,128.29,128.05,128.23,8445.0,99.1209,99.2756,99.0899,99.2292,8445.0
2019-07-25 10:20:00,128.2,128.3,128.19,128.19,20874.0,99.206,99.2834,99.1982,99.1982,20874.0
2019-07-25 10:25:00,128.24,128.32,128.14,128.23,11254.0,99.2369,99.2988,99.1596,99.2292,11254.0
2019-07-25 10:30:00,128.23,128.24,128.09,128.14,11802.0,99.2292,99.2369,99.1209,99.1596,11802.0
2019-07-25 10:35:00,128.18,128.98,128.11,128.93,72568.0,99.1905,99.8096,99.1363,99.7709,72568.0
2019-07-25 10:40:00,128.93,128.97,128.72,128.75,9857.0,99.7709,99.8018,99.6084,99.6316,9857.0
2019-07-25 10:45:00,128.78,129.18,128.77,129.09,11711.0,99.6548,99.9643,99.6471,99.8947,11711.0
2019-07-25 10:50:00,129.08,129.27,129.07,129.19,9178.0,99.887,100.034,99.8792,99.9721,9178.0
2019-07-25 10:55:00,129.19,129.32,129.07,129.14,13405.0,99.9721,100.0727,99.8792,99.9334,13405.0
2019-07-25 11:00:00,129.17,129.18,129.08,129.12,6423.0,99.9566,99.9643,99.887,99.9179,6423.0
2019-07-25 11:05:00,129.16,129.18,128.79,128.79,15620.0,99.9489,99.9643,99.6625,99.6625,15620.0
2019-07-25 11:10:00,128.79,128.85,128.73,128.84,17691.0,99.6625,99.709,99.6161,99.7012,17691.0
2019-07-25 11:15:00,128.81,128.82,128.59,128.6,7964.0,99.678,99.6858,99.5078,99.5155,7964.0
2019-07-25 11:20:00,128.58,128.83,128.53,128.82,12265.0,99.5,99.6935,99.4613,99.6858,12265.0
2019-07-25 11:25:00,128.78,129.07,128.74,129.05,26122.0,99.6548,99.8792,99.6239,99.8637,26122.0
2019-07-25 11:30:00,129.03,129.15,128.91,128.95,11177.0,99.8483,99.9411,99.7554,99.7864,11177.0
2019-07-25 11:35:00,128.95,128.99,128.83,128.93,11389.0,99.7864,99.8173,99.6935,99.7709,11389.0
2019-07-25 11:40:00,128.93,129.02,128.86,128.86,44160.0,99.7709,99.8405,99.7167,99.7167,44160.0
2019-07-25 11:45:00,128.79,128.81,128.63,128.71,23249.0,99.6625,99.678,99.5387,99.6006,23249.0
2019-07-25 11:50:00,128.71,128.73,128.52,128.63,19976.0,99.6006,99.6161,99.4536,99.5387,19976.0
2019-07-25 11:55:00,128.63,128.72,128.53,128.6,8089.0,99.5387,99.6084,99.4613,99.5155,8089.0
2019-07-25 12:00:00,128.59,128.63,128.54,128.59,4252.0,99.5078,99.5387,99.4691,99.5078,4252.0
2019-07-25 12:05:00,128.58,128.64,128.55,128.6,11490.0,99.5,99.5465,99.4768,99.5155,11490.0
2019-07-25 12:10:00,128.6,128.73,128.58,128.66,11847.0,99.5155,99.6161,99.5,99.5619,11847.0
2019-07-25 12:15:00,128.67,128.83,128.67,128.83,6931.0,99.5697,99.6935,99.5697,99.6935,6931.0
2019-07-25 12:20:00,128.81,128.81,128.67,128.68,6645.0,99.678,99.678,99.5697,99.5774,6645.0
2019-07-25 12:25:00,128.71,128.73,128.63,128.65,14727.0,99.6006,99.6161,99.5387,99.5542,14727.0
2019-07-25 12:30:00,128.65,128.74,128.63,128.73,4417.0,99.5542,99.6239,99.5387,99.6161,4417.0
2019-07-25 12:35:00,128.69,128.89,128.65,128.84,11507.0,99.5852,99.7399,99.5542,99.7012,11507.0
2019-07-25 12:40:00,128.8,128.88,128.73,128.87,9480.0,99.6703,99.7322,99.6161,99.7245,9480.0
2019-07-25 12:45:00,128.89,128.97,128.87,128.89,4717.0,99.7399,99.8018,99.7245,99.7399,4717.0
2019-07-25 12:50:00,128.87,129.06,128.84,128.96,7006.0,99.7245,99.8715,99.7012,99.7941,7006.0
2019-07-25 12:55:00,129.01,129.14,129.01,129.12,7613.0,99.8328,99.9334,99.8328,99.9179,7613.0
2019-07-25 13:00:00,129.12,129.12,128.83,128.83,5000.0,99.9179,99.9179,99.6935,99.6935,5000.0
2019-07-25 13:05:00,128.79,128.98,128.79,128.91,6084.0,99.6625,99.8096,99.6625,99.7554,6084.0
2019-07-25 13:10:00,128.91,128.95,128.86,128.88,139375.0,99.7554,99.7864,99.7167,99.7322,139375.0
2019-07-25 13:15:00,128.88,128.98,128.87,128.87,4716.0,99.7322,99.8096,99.7245,99.7245,4716.0
2019-07-25 13:20:00,128.82,128.82,128.74,128.78,10298.0,99.6858,99.6858,99.6239,99.6548,10298.0
2019-07-25 13:25:00,128.79,128.96,128.76,128.96,3525.0,99.6625,99.7941,99.6393,99.7941,3525.0
2019-07-25 13:30:00,128.96,129.09,128.93,129.04,4306.0,99.7941,99.8947,99.7709,99.856,4306.0
2019-07-25 13:35:00,129.0,129.15,129.0,129.13,3917.0,99.8251,99.9411,99.8251,99.9257,3917.0
2019-07-25 13:40:00,129.17,129.3,129.16,129.23,5644.0,99.9566,100.0572,99.9489,100.003,5644.0
2019-07-25 13:45:00,129.24,129.26,129.19,129.22,5240.0,100.0108,100.0262,99.9721,99.9953,5240.0
2019-07-25 13:50:00,129.21,129.28,129.18,129.28,4342.0,99.9876,100.0417,99.9643,100.0417,4342.0
2019-07-25 13:55:00,129.28,129.33,129.28,129.3,3353.0,100.0417,100.0804,100.0417,100.0572,3353.0
2019-07-25 14:00:00,129.32,129.48,129.32,129.41,5653.0,100.0727,100.1965,100.0727,100.1423,5653.0
2019-07-25 14:05:00,129.43,129.46,129.34,129.34,5621.0,100.1578,100.181,100.0882,100.0882,5621.0
2019-07-25 14:10:00,129.33,129.54,129.32,129.47,7597.0,100.0804,100.2429,100.0727,100.1888,7597.0
2019-07-25 14:15:00,129.51,129.52,129.39,129.43,4631.0,100.2197,100.2274,100.1268,100.1578,4631.0
2019-07-25 14:20:00,129.43,129.46,129.35,129.46,3922.0,100.1578,100.181,100.0959,100.181,3922.0
2019-07-25 14:25:00,129.48,129.6,129.48,129.56,5584.0,100.1965,100.2894,100.1965,100.2584,5584.0
2019-07-25 14:30:00,129.47,129.54,129.44,129.54,4144.0,100.1888,100.2429,100.1655,100.2429,4144.0
2019-07-25 14:35:00,129.49,129.53,129.45,129.53,10735.0,100.2042,100.2352,100.1733,100.2352,10735.0
2019-07-25 14:40:00,129.5,129.59,129.46,129.51,6077.0,100.212,100.2816,100.181,100.2197,6077.0
2019-07-25 14:45:00,129.55,129.57,129.35,129.38,11538.0,100.2507,100.2661,100.0959,100.1191,11538.0
2019-07-25 14:50:00,129.37,129.37,129.15,129.18,9771.0,100.1114,100.1114,99.9411,99.9643,9771.0
2019-07-25 14:55:00,129.17,129.34,129.16,129.3,9643.0,99.9566,100.0882,99.9489,100.0572,9643.0
2019-07-25 15:00:00,129.26,129.36,129.11,129.11,8111.0,100.0262,100.1036,99.9102,99.9102,8111.0
2019-07-25 15:05:00,129.07,129.21,129.05,129.17,10877.0,99.8792,99.9876,99.8637,99.9566,10877.0
2019-07-25 15:10:00,129.16,129.3,129.14,129.28,11809.0,99.9489,100.0572,99.9334,100.0417,11809.0
2019-07-25 15:15:00,129.27,129.27,129.12,129.21,8719.0,100.034,100.034,99.9179,99.9876,8719.0
2019-07-25 15:20:00,129.24,129.28,129.17,129.22,9888.0,100.0108,100.0417,99.9566,99.9953,9888.0
2019-07-25 15:25:00,129.22,129.32,129.22,129.29,7771.0,99.9953,100.0727,99.9953,100.0495,7771.0
2019-07-25 15:30:00,129.32,129.42,129.3,129.39,14627.0,100.0727,100.1501,100.0572,100.1268,14627.0
2019-07-25 15:35:00,129.38,129.41,129.31,129.36,25493.0,100.1191,100.1423,100.0649,100.1036,25493.0
2019-07-25 15:40:00,129.36,129.47,129.34,129.39,19361.0,100.1036,100.1888,100.0882,100.1268,19361.0
2019-07-25 15:45:00,129.39,129.51,129.37,129.51,27648.0,100.1268,100.2197,100.1114,100.2197,27648.0
2019-07-25 15:50:00,129.5,129.54,129.39,129.52,35536.0,100.212,100.2429,100.1268,100.2274,35536.0
2019-07-25 15:55:00,129.51,129.53,129.32,129.53,103486.0,100.2197,100.2352,100.0727,100.2352,103486.0
2019-07-26 09:30:00,129.99,130.33,129.68,130.33,33543.0,100.5912,100.8543,100.3513,100.8543,33543.0
2019-07-26 09:35:00,130.45,130.67,130.17,130.23,12323.0,100.9471,101.1174,100.7304,100.7769,12323.0
2019-07-26 09:40:00,130.26,130.27,129.87,129.88,10042.0,100.8001,100.8078,100.4983,100.506,10042.0
2019-07-26 09:45:00,129.84,129.84,129.58,129.74,12493.0,100.4751,100.4751,100.2739,100.3977,12493.0
2019-07-26 09:50:00,129.68,129.88,129.57,129.88,15147.0,100.3513,100.506,100.2661,100.506,15147.0
2019-07-26 09:55:00,129.86,129.95,129.67,129.95,7523.0,100.4906,100.5602,100.3435,100.5602,7523.0
2019-07-26 10:00:00,129.98,130.03,129.66,129.69,8911.0,100.5834,100.6221,100.3358,100.359,8911.0
2019-07-26 10:05:00,129.62,129.62,129.35,129.47,9357.0,100.3048,100.3048,100.0959,100.1888,9357.0
2019-07-26 10:10:00,129.54,129.89,129.43,129.71,34793.0,100.2429,100.5138,100.1578,100.3745,34793.0
2019-07-26 10:15:00,129.73,130.14,129.72,130.14,30154.0,100.39,100.7072,100.3822,100.7072,30154.0
2019-07-26 10:20:00,130.13,130.18,130.01,130.11,8624.0,100.6995,100.7382,100.6066,100.684,8624.0
2019-07-26 10:25:00,130.08,130.13,130.04,130.09,6214.0,100.6608,100.6995,100.6298,100.6685,6214.0
2019-07-26 10:30:00,130.14,130.14,130.0,130.02,12344.0,100.7072,100.7072,100.5989,100.6144,12344.0
2019-07-26 10:35:00,130.04,130.07,129.99,130.0,35012.0,100.6298,100.6531,100.5912,100.5989,35012.0
2019-07-26 10:40:00,130.0,130.04,129.87,129.87,33600.0,100.5989,100.6298,100.4983,100.4983,33600.0
2019-07-26 10:45:00,129.83,130.14,129.8,130.04,8574.0,100.4673,100.7072,100.4441,100.6298,8574.0
2019-07-26 10:50:00,130.05,130.13,129.96,130.04,5883.0,100.6376,100.6995,100.5679,100.6298,5883.0
2019-07-26 10:55:00,130.02,130.19,129.96,130.1,3787.0,100.6144,100.7459,100.5679,100.6763,3787.0
2019-07-26 11:00:00,130.06,130.15,130.05,130.15,54969.0,100.6453,100.715,100.6376,100.715,54969.0
2019-07-26 11:05:00,130.14,130.14,129.99,130.03,5890.0,100.7072,100.7072,100.5912,100.6221,5890.0
2019-07-26 11:10:00,130.04,130.06,129.75,129.77,11633.0,100.6298,100.6453,100.4054,100.4209,11633.0
2019-07-26 11:15:00,129.76,129.87,129.69,129.69,9820.0,100.4132,100.4983,100.359,100.359,9820.0
2019-07-26 11:20:00,129.66,129.77,129.61,129.74,11456.0,100.3358,100.4209,100.2971,100.3977,11456.0
2019-07-26 11:25:00,129.71,129.81,129.53,129.53,16469.0,100.3745,100.4519,100.2352,100.2352,16469.0
2019-07-26 11:30:00,129.55,129.79,129.55,129.75,4841.0,100.2507,100.4364,100.2507,100.4054,4841.0
2019-07-26 11:35:00,129.78,129.97,129.75,129.91,17228.0,100.4286,100.5757,100.4054,100.5292,17228.0
2019-07-26 11:40:00,129.94,129.99,129.86,129.89,8135.0,100.5525,100.5912,100.4906,100.5138,8135.0
2019-07-26 11:45:00,129.9,130.04,129.87,129.98,5700.0,100.5215,100.6298,100.4983,100.5834,5700.0
2019-07-26 11:50:00,129.95,130.21,129.95,130.11,24091.0,100.5602,100.7614,100.5602,100.684,24091.0
2019-07-26 11:55:00,130.11,130.22,130.1,130.22,8700.0,100.684,100.7691,100.6763,100.7691,8700.0
2019-07-26 12:00:00,130.19,130.2,130.09,130.14,6675.0,100.7459,100.7537,100.6685,100.7072,6675.0
2019-07-26 12:05:00,130.15,130.42,130.14,130.37,13991.0,100.715,100.9239,100.7072,100.8852,13991.0
2019-07-26 12:10:00,130.36,130.4,130.21,130.38,21279.0,100.8775,100.9084,100.7614,100.8929,21279.0
2019-07-26 12:15:00,130.37,130.6,130.36,130.54,20616.0,100.8852,101.0632,100.8775,101.0168,20616.0
2019-07-26 12:20:00,130.51,130.51,130.36,130.39,9807.0,100.9935,100.9935,100.8775,100.9007,9807.0
2019-07-26 12:25:00,130.39,130.54,130.36,130.51,13960.0,100.9007,101.0168,100.8775,100.9935,13960.0
2019-07-26 12:30:00,130.5,130.54,130.5,130.51,9616.0,100.9858,101.0168,100.9858,100.9935,9616.0
2019-07-26 12:35:00,130.53,130.59,130.44,130.48,6721.0,101.009,101.0555,100.9394,100.9703,6721.0
2019-07-26 12:40:00,130.48,130.53,130.4,130.44,6751.0,100.9703,101.009,100.9084,100.9394,6751.0
2019-07-26 12:45:00,130.47,130.48,130.3,130.37,6808.0,100.9626,100.9703,100.831,100.8852,6808.0
2019-07-26 12:50:00,130.36,130.37,130.22,130.27,7804.0,100.8775,100.8852,100.7691,100.8078,7804.0
2019-07-26 12:55:00,130.25,130.47,130.24,130.43,137292.0,100.7923,100.9626,100.7846,100.9316,137292.0
2019-07-26 13:00:00,130.44,130.47,130.19,130.23,8806.0,100.9394,100.9626,100.7459,100.7769,8806.0
2019-07-26 13:05:00,130.21,130.23,129.98,129.98,231632.0,100.7614,100.7769,100.5834,100.5834,231632.0
2019-07-26 13:10:00,129.98,129.98,129.87,129.95,4265.0,100.5834,100.5834,100.4983,100.5602,4265.0
2019-07-26 13:15:00,129.94,129.98,129.85,129.98,6476.0,100.5525,100.5834,100.4828,100.5834,6476.0
2019-07-26 13:20:00,129.96,130.09,129.92,130.06,4932.0,100.5679,100.6685,100.537,100.6453,4932.0
2019-07-26 13:25:00,130.04,130.1,129.99,130.0,4590.0,100.6298,100.6763,100.5912,100.5989,4590.0
2019-07-26 13:30:00,130.02,130.08,130.02,130.08,2236.0,100.6144,100.6608,100.6144,100.6608,2236.0
2019-07-26 13:35:00,130.06,130.17,130.02,130.17,15906.0,100.6453,100.7304,100.6144,100.7304,15906.0
2019-07-26 13:40:00,130.16,130.28,130.14,130.14,6773.0,100.7227,100.8156,100.7072,100.7072,6773.0
2019-07-26 13:45:00,130.15,130.17,130.09,130.12,11285.0,100.715,100.7304,100.6685,100.6917,11285.0
2019-07-26 13:50:00,130.12,130.14,130.04,130.08,8686.0,100.6917,100.7072,100.6298,100.6608,8686.0
2019-07-26 13:55:00,130.07,130.09,130.04,130.09,6020.0,100.6531,100.6685,100.6298,100.6685,6020.0
2019-07-26 14:00:00,130.09,130.19,130.08,130.14,9746.0,100.6685,100.7459,100.6608,100.7072,9746.0
2019-07-26 14:05:00,130.14,130.15,130.05,130.11,10567.0,100.7072,100.715,100.6376,100.684,10567.0
2019-07-26 14:10:00,130.13,130.14,130.02,130.02,9754.0,100.6995,100.7072,100.6144,100.6144,9754.0
2019-07-26 14:15:00,130.03,130.1,130.03,130.08,4388.0,100.6221,100.6763,100.6221,100.6608,4388.0
2019-07-26 14:20:00,130.09,130.16,130.06,130.16,8283.0,100.6685,100.7227,100.6453,100.7227,8283.0
2019-07-26 14:25:00,130.14,130.14,130.06,130.13,6489.0,100.7072,100.7072,100.6453,100.6995,6489.0
2019-07-26 14:30:00,130.12,130.14,130.06,130.09,7162.0,100.6917,100.7072,100.6453,100.6685,7162.0
2019-07-26 14:35:00,130.11,130.21,130.08,130.13,12952.0,100.684,100.7614,100.6608,100.6995,12952.0
2019-07-26 14:40:00,130.13,130.18,130.1,130.1,9478.0,100.6995,100.7382,100.6763,100.6763,9478.0
2019-07-26 14:45:00,130.09,130.2,130.05,130.2,7681.0,100.6685,100.7537,100.6376,100.7537,7681.0
2019-07-26 14:50:00,130.22,130.36,130.21,130.36,7832.0,100.7691,100.8775,100.7614,100.8775,7832.0
2019-07-26 14:55:00,130.34,130.39,130.28,130.39,5303.0,100.862,100.9007,100.8156,100.9007,5303.0
2019-07-26 15:00:00,130.39,130.39,130.28,130.34,7258.0,100.9007,100.9007,100.8156,100.862,7258.0
2019-07-26 15:05:00,130.35,130.36,130.27,130.34,6742.0,100.8697,100.8775,100.8078,100.862,6742.0
2019-07-26 15:10:00,130.33,130.4,130.3,130.36,9174.0,100.8543,100.9084,100.831,100.8775,9174.0
2019-07-26 15:15:00,130.36,130.57,130.36,130.56,17798.0,100.8775,101.04,100.8775,101.0322,17798.0
2019-07-26 15:20:00,130.54,130.54,130.46,130.46,12428.0,101.0168,101.0168,100.9549,100.9549,12428.0
2019-07-26 15:25:00,130.46,130.5,130.38,130.44,10567.0,100.9549,100.9858,100.8929,100.9394,10567.0
2019-07-26 15:30:00,130.42,130.56,130.42,130.56,15999.0,100.9239,101.0322,100.9239,101.0322,15999.0
2019-07-26 15:35:00,130.56,130.74,130.55,130.66,16013.0,101.0322,101.1715,101.0245,101.1096,16013.0
2019-07-26 15:40:00,130.65,130.69,130.57,130.61,19700.0,101.1019,101.1328,101.04,101.0709,19700.0
2019-07-26 15:45:00,130.59,130.71,130.57,130.65,23624.0,101.0555,101.1483,101.04,101.1019,23624.0
2019-07-26 15:50:00,130.64,130.86,130.63,130.8,44284.0,101.0941,101.2644,101.0864,101.218,44284.0
2019-07-26 15:55:00,130.79,130.89,130.59,130.6,82238.0,101.2102,101.2876,101.0555,101.0632,82238.0
2019-07-29 09:30:00,131.24,131.48,130.97,131.2,25559.0,101.5584,101.7442,101.3495,101.5275,25559.0
2019-07-29 09:35:00,131.26,131.41,131.12,131.41,9395.0,101.5739,101.69,101.4656,101.69,9395.0
2019-07-29 09:40:00,131.3,131.55,131.27,131.42,35799.0,101.6049,101.7983,101.5817,101.6977,35799.0
2019-07-29 09:45:00,131.42,131.47,131.16,131.28,12130.0,101.6977,101.7364,101.4965,101.5894,12130.0
2019-07-29 09:50:00,131.28,131.57,131.12,131.5,12009.0,101.5894,101.8138,101.4656,101.7596,12009.0
2019-07-29 09:55:00,131.54,131.73,131.5,131.67,27515.0,101.7906,101.9376,101.7596,101.8912,27515.0
2019-07-29 10:00:00,131.66,131.71,131.5,131.67,10611.0,101.8835,101.9222,101.7596,101.8912,10611.0
2019-07-29 10:05:00,131.69,131.8,131.61,131.75,12346.0,101.9067,101.9918,101.8448,101.9531,12346.0
2019-07-29 10:10:00,131.75,132.13,131.75,132.13,10770.0,101.9531,102.2472,101.9531,102.2472,10770.0
2019-07-29 10:15:00,132.15,132.43,132.13,132.16,22004.0,102.2626,102.4793,102.2472,102.2704,22004.0
2019-07-29 10:20:00,132.14,132.24,132.0,132.24,46416.0,102.2549,102.3323,102.1466,102.3323,46416.0
2019-07-29 10:25:00,132.23,132.48,132.23,132.41,4318.0,102.3245,102.518,102.3245,102.4638,4318.0
2019-07-29 10:30:00,132.29,132.38,132.15,132.19,110190.0,102.371,102.4406,102.2626,102.2936,110190.0
2019-07-29 10:35:00,132.15,132.31,132.14,132.31,113431.0,102.2626,102.3865,102.2549,102.3865,113431.0
2019-07-29 10:40:00,132.28,132.35,131.97,131.97,26553.0,102.3632,102.4174,102.1233,102.1233,26553.0
2019-07-29 10:45:00,131.91,131.92,131.17,131.25,17028.0,102.0769,102.0847,101.5043,101.5662,17028.0
2019-07-29 10:50:00,131.26,131.35,131.14,131.19,17472.0,101.5739,101.6436,101.4811,101.5198,17472.0
2019-07-29 10:55:00,131.22,131.23,130.77,130.82,19669.0,101.543,101.5507,101.1947,101.2334,19669.0
2019-07-29 11:00:00,130.89,131.07,130.85,131.07,5268.0,101.2876,101.4269,101.2567,101.4269,5268.0
2019-07-29 11:05:00,131.08,131.08,130.77,130.86,16543.0,101.4346,101.4346,101.1947,101.2644,16543.0
2019-07-29 11:10:00,130.83,130.84,130.57,130.57,31075.0,101.2412,101.2489,101.04,101.04,31075.0
2019-07-29 11:15:00,130.6,130.8,130.56,130.65,6453.0,101.0632,101.218,101.0322,101.1019,6453.0
2019-07-29 11:20:00,130.62,130.67,130.54,130.54,36483.0,101.0787,101.1174,101.0168,101.0168,36483.0
2019-07-29 11:25:00,130.56,130.71,130.54,130.58,5966.0,101.0322,101.1483,101.0168,101.0477,5966.0
2019-07-29 11:30:00,130.53,130.6,130.44,130.45,7536.0,101.009,101.0632,100.9394,100.9471,7536.0
2019-07-29 11:35:00,130.45,130.59,130.45,130.49,5539.0,100.9471,101.0555,100.9471,100.9781,5539.0
2019-07-29 11:40:00,130.49,130.55,130.4,130.42,4990.0,100.9781,101.0245,100.9084,100.9239,4990.0
2019-07-29 11:45:00,130.4,130.46,130.33,130.33,5219.0,100.9084,100.9549,100.8543,100.8543,5219.0
2019-07-29 11:50:00,130.35,130.35,130.17,130.19,11424.0,100.8697,100.8697,100.7304,100.7459,11424.0
2019-07-29 11:55:00,130.2,130.2,130.02,130.02,7583.0,100.7537,100.7537,100.6144,100.6144,7583.0
2019-07-29 12:00:00,130.05,130.1,129.82,129.86,15386.0,100.6376,100.6763,100.4596,100.4906,15386.0
2019-07-29 12:05:00,129.89,130.25,129.81,130.19,32231.0,100.5138,100.7923,100.4519,100.7459,32231.0
2019-07-29 12:10:00,130.21,130.3,130.19,130.25,26284.0,100.7614,100.831,100.7459,100.7923,26284.0
2019-07-29 12:15:00,130.26,130.34,130.25,130.27,36436.0,100.8001,100.862,100.7923,100.8078,36436.0
2019-07-29 12:20:00,130.26,130.32,130.25,130.29,23195.0,100.8001,100.8465,100.7923,100.8233,23195.0
2019-07-29 12:25:00,130.27,130.42,130.25,130.42,7072.0,100.8078,100.9239,100.7923,100.9239,7072.0
2019-07-29 12:30:00,130.43,130.46,130.27,130.33,6304.0,100.9316,100.9549,100.8078,100.8543,6304.0
2019-07-29 12:35:00,130.32,130.36,130.25,130.25,7872.0,100.8465,100.8775,100.7923,100.7923,7872.0
2019-07-29 12:40:00,130.25,130.32,130.25,130.27,10131.0,100.7923,100.8465,100.7923,100.8078,10131.0
2019-07-29 12:45:00,130.27,130.33,130.25,130.32,7683.0,100.8078,100.8543,100.7923,100.8465,7683.0
2019-07-29 12:50:00,130.29,130.3,130.25,130.27,6706.0,100.8233,100.831,100.7923,100.8078,6706.0
2019-07-29 12:55:00,130.27,130.33,130.25,130.33,12076.0,100.8078,100.8543,100.7923,100.8543,12076.0
2019-07-29 13:00:00,130.3,130.34,130.28,130.29,9179.0,100.831,100.862,100.8156,100.8233,9179.0
2019-07-29 13:05:00,130.27,130.35,130.25,130.25,33190.0,100.8078,100.8697,100.7923,100.7923,33190.0
2019-07-29 13:10:00,130.25,130.29,130.25,130.25,26619.0,100.7923,100.8233,100.7923,100.7923,26619.0
2019-07-29 13:15:00,130.25,130.37,130.25,130.36,16868.0,100.7923,100.8852,100.7923,100.8775,16868.0
2019-07-29 13:20:00,130.37,130.43,130.33,130.39,15439.0,100.8852,100.9316,100.8543,100.9007,15439.0
2019-07-29 13:25:00,130.4,130.49,130.4,130.49,16218.0,100.9084,100.9781,100.9084,100.9781,16218.0
2019-07-29 13:30:00,130.48,130.58,130.46,130.56,20186.0,100.9703,101.0477,100.9549,101.0322,20186.0
2019-07-29 13:35:00,130.55,130.69,130.55,130.61,10751.0,101.0245,101.1328,101.0245,101.0709,10751.0
2019-07-29 13:40:00,130.63,130.63,130.55,130.58,12739.0,101.0864,101.0864,101.0245,101.0477,12739.0
2019-07-29 13:45:00,130.6,130.63,130.56,130.61,8399.0,101.0632,101.0864,101.0322,101.0709,8399.0
2019-07-29 13:50:00,130.61,130.62,130.55,130.56,12250.0,101.0709,101.0787,101.0245,101.0322,12250.0
2019-07-29 13:55:00,130.56,130.62,130.55,130.56,14729.0,101.0322,101.0787,101.0245,101.0322,14729.0
2019-07-29 14:00:00,130.57,130.58,130.55,130.56,30421.0,101.04,101.0477,101.0245,101.0322,30421.0
2019-07-29 14:05:00,130.57,130.58,130.55,130.56,31869.0,101.04,101.0477,101.0245,101.0322,31869.0
2019-07-29 14:10:00,130.55,130.61,130.55,130.61,11200.0,101.0245,101.0709,101.0245,101.0709,11200.0
2019-07-29 14:15:00,130.58,130.65,130.37,130.44,22938.0,101.0477,101.1019,100.8852,100.9394,22938.0
2019-07-29 14:20:00,130.42,130.42,130.27,130.35,12117.0,100.9239,100.9239,100.8078,100.8697,12117.0
2019-07-29 14:25:00,130.3,130.41,130.17,130.41,10074.0,100.831,100.9162,100.7304,100.9162,10074.0
2019-07-29 14:30:00,130.37,130.37,130.15,130.15,8699.0,100.8852,100.8852,100.715,100.715,8699.0
2019-07-29 14:35:00,130.13,130.15,130.09,130.14,10643.0,100.6995,100.715,100.6685,100.7072,10643.0
2019-07-29 14:40:00,130.12,130.14,129.9,129.9,12392.0,100.6917,100.7072,100.5215,100.5215,12392.0
2019-07-29 14:45:00,129.88,129.95,129.83,129.86,9943.0,100.506,100.5602,100.4673,100.4906,9943.0
2019-07-29 14:50:00,129.87,129.98,129.8,129.88,11558.0,100.4983,100.5834,100.4441,100.506,11558.0
2019-07-29 14:55:00,129.88,129.9,129.77,129.86,15635.0,100.506,100.5215,100.4209,100.4906,15635.0
2019-07-29 15:00:00,129.87,129.94,129.75,129.84,16344.0,100.4983,100.5525,100.4054,100.4751,16344.0
2019-07-29 15:05:00,129.86,129.89,129.76,129.84,10442.0,100.4906,100.5138,100.4132,100.4751,10442.0
2019-07-29 15:10:00,129.84,129.88,129.8,129.83,13702.0,100.4751,100.506,100.4441,100.4673,13702.0
2019-07-29 15:15:00,129.83,129.96,129.82,129.95,13706.0,100.4673,100.5679,100.4596,100.5602,13706.0
2019-07-29 15:20:00,129.97,130.35,129.97,130.34,18333.0,100.5757,100.8697,100.5757,100.862,18333.0
2019-07-29 15:25:00,130.36,130.43,130.32,130.37,23037.0,100.8775,100.9316,100.8465,100.8852,23037.0
2019-07-29 15:30:00,130.36,130.43,130.35,130.35,20630.0,100.8775,100.9316,100.8697,100.8697,20630.0
2019-07-29 15:35:00,130.36,130.41,130.35,130.36,20596.0,100.8775,100.9162,100.8697,100.8775,20596.0
2019-07-29 15:40:00,130.37,130.39,130.35,130.37,47207.0,100.8852,100.9007,100.8697,100.8852,47207.0
2019-07-29 15:45:00,130.36,130.39,130.35,130.36,55898.0,100.8775,100.9007,100.8697,100.8775,55898.0
2019-07-29 15:50:00,130.35,130.45,130.23,130.29,48370.0,100.8697,100.9471,100.7769,100.8233,48370.0
2019-07-29 15:55:00,130.3,130.34,129.98,130.16,146476.0,100.831,100.862,100.5834,100.7227,146476.0
2019-07-30 09:30:00,130.34,130.84,130.06,130.84,26726.0,100.862,101.2489,100.6453,101.2489,26726.0
2019-07-30 09:35:00,131.06,131.53,130.9,131.19,24416.0,101.4192,101.7829,101.2953,101.5198,24416.0
2019-07-30 09:40:00,131.27,131.56,131.19,131.47,5416.0,101.5817,101.8061,101.5198,101.7364,5416.0
2019-07-30 09:45:00,131.51,131.86,131.51,131.78,25886.0,101.7674,102.0382,101.7674,101.9763,25886.0
2019-07-30 09:50:00,131.76,132.07,131.75,131.98,30698.0,101.9608,102.2007,101.9531,102.1311,30698.0
2019-07-30 09:55:00,132.01,132.42,132.01,132.04,12893.0,102.1543,102.4716,102.1543,102.1775,12893.0
2019-07-30 10:00:00,132.03,132.24,131.93,132.16,23358.0,102.1698,102.3323,102.0924,102.2704,23358.0
2019-07-30 10:05:00,132.14,132.37,132.07,132.13,12340.0,102.2549,102.4329,102.2007,102.2472,12340.0
2019-07-30 10:10:00,132.15,132.15,131.97,132.1,19040.0,102.2626,102.2626,102.1233,102.2239,19040.0
2019-07-30 10:15:00,132.12,132.22,132.08,132.16,9969.0,102.2394,102.3168,102.2085,102.2704,9969.0
2019-07-30 10:20:00,132.19,132.36,132.18,132.3,6529.0,102.2936,102.4251,102.2859,102.3787,6529.0
2019-07-30 10:25:00,132.31,132.6,132.31,132.53,9668.0,102.3865,102.6109,102.3865,102.5567,9668.0
2019-07-30 10:30:00,132.52,132.59,132.42,132.47,15163.0,102.549,102.6031,102.4716,102.5103,15163.0
2019-07-30 10:35:00,132.45,132.47,132.34,132.43,8012.0,102.4948,102.5103,102.4097,102.4793,8012.0
2019-07-30 10:40:00,132.45,132.45,132.3,132.4,4830.0,102.4948,102.4948,102.3787,102.4561,4830.0
2019-07-30 10:45:00,132.4,132.54,132.39,132.46,12475.0,102.4561,102.5644,102.4484,102.5025,12475.0
2019-07-30 10:50:00,132.45,132.46,132.27,132.27,7329.0,102.4948,102.5025,102.3555,102.3555,7329.0
2019-07-30 10:55:00,132.26,132.27,132.12,132.12,14180.0,102.3478,102.3555,102.2394,102.2394,14180.0
2019-07-30 11:00:00,132.12,132.17,132.06,132.15,37025.0,102.2394,102.2781,102.193,102.2626,37025.0
2019-07-30 11:05:00,132.13,132.14,131.96,131.97,28967.0,102.2472,102.2549,102.1156,102.1233,28967.0
2019-07-30 11:10:00,131.96,132.06,131.94,132.01,18147.0,102.1156,102.193,102.1001,102.1543,18147.0
2019-07-30 11:15:00,132.03,132.11,131.95,132.05,10825.0,102.1698,102.2317,102.1079,102.1853,10825.0
2019-07-30 11:20:00,132.06,132.09,131.92,131.96,13832.0,102.193,102.2162,102.0847,102.1156,13832.0
2019-07-30 11:25:00,131.93,132.18,131.93,132.15,7357.0,102.0924,102.2859,102.0924,102.2626,7357.0
2019-07-30 11:30:00,132.16,132.16,131.93,131.95,9226.0,102.2704,102.2704,102.0924,102.1079,9226.0
2019-07-30 11:35:00,131.94,131.96,131.65,131.65,15978.0,102.1001,102.1156,101.8757,101.8757,15978.0
2019-07-30 11:40:00,131.68,131.75,131.56,131.72,49844.0,101.8989,101.9531,101.8061,101.9299,49844.0
2019-07-30 11:45:00,131.72,131.74,131.64,131.71,40628.0,101.9299,101.9454,101.868,101.9222,40628.0
2019-07-30 11:50:00,131.7,131.77,131.64,131.71,31321.0,101.9144,101.9686,101.868,101.9222,31321.0
2019-07-30 11:55:00,131.7,131.81,131.65,131.81,12870.0,101.9144,101.9995,101.8757,101.9995,12870.0
2019-07-30 12:00:00,131.79,131.85,131.78,131.8,28804.0,101.9841,102.0305,101.9763,101.9918,28804.0
2019-07-30 12:05:00,131.81,131.94,131.81,131.92,13478.0,101.9995,102.1001,101.9995,102.0847,13478.0
2019-07-30 12:10:00,131.9,132.17,131.88,132.13,10565.0,102.0692,102.2781,102.0537,102.2472,10565.0
2019-07-30 12:15:00,132.11,132.27,132.11,132.21,14039.0,102.2317,102.3555,102.2317,102.3091,14039.0
2019-07-30 12:20:00,132.21,132.21,132.1,132.17,21029.0,102.3091,102.3091,102.2239,102.2781,21029.0
2019-07-30 12:25:00,132.17,132.22,132.14,132.22,11874.0,102.2781,102.3168,102.2549,102.3168,11874.0
2019-07-30 12:30:00,132.22,132.22,132.15,132.21,11191.0,102.3168,102.3168,102.2626,102.3091,11191.0
2019-07-30 12:35:00,132.19,132.23,132.13,132.21,12830.0,102.2936,102.3245,102.2472,102.3091,12830.0
2019-07-30 12:40:00,132.21,132.23,132.13,132.22,10100.0,102.3091,102.3245,102.2472,102.3168,10100.0
2019-07-30 12:45:00,132.22,132.28,132.18,132.22,11487.0,102.3168,102.3632,102.2859,102.3168,11487.0
2019-07-30 12:50:00,132.21,132.38,132.2,132.34,11438.0,102.3091,102.4406,102.3013,102.4097,11438.0
2019-07-30 12:55:00,132.35,132.38,132.25,132.37,8153.0,102.4174,102.4406,102.34,102.4329,8153.0
2019-07-30 13:00:00,132.36,132.5,132.34,132.4,9014.0,102.4251,102.5335,102.4097,102.4561,9014.0
2019-07-30 13:05:00,132.39,132.43,132.33,132.41,9449.0,102.4484,102.4793,102.4019,102.4638,9449.0
2019-07-30 13:10:00,132.42,132.42,132.15,132.15,11961.0,102.4716,102.4716,102.2626,102.2626,11961.0
2019-07-30 13:15:00,132.14,132.2,132.14,132.19,9849.0,102.2549,102.3013,102.2549,102.2936,9849.0
2019-07-30 13:20:00,132.18,132.27,132.11,132.22,24755.0,102.2859,102.3555,102.2317,102.3168,24755.0
2019-07-30 13:25:00,132.23,132.23,131.94,132.05,24808.0,102.3245,102.3245,102.1001,102.1853,24808.0
2019-07-30 13:30:00,132.03,132.04,131.96,131.99,9207.0,102.1698,102.1775,102.1156,102.1388,9207.0
2019-07-30 13:35:00,132.0,132.0,131.89,131.99,14824.0,102.1466,102.1466,102.0614,102.1388,14824.0
2019-07-30 13:40:00,131.98,132.03,131.92,132.03,25180.0,102.1311,102.1698,102.0847,102.1698,25180.0
2019-07-30 13:45:00,132.03,132.03,131.82,131.89,10240.0,102.1698,102.1698,102.0073,102.0614,10240.0
2019-07-30 13:50:00,131.9,132.0,131.89,132.0,6901.0,102.0692,102.1466,102.0614,102.1466,6901.0
2019-07-30 13:55:00,131.99,132.04,131.89,131.92,4639.0,102.1388,102.1775,102.0614,102.0847,4639.0
2019-07-30 14:00:00,131.93,132.21,131.93,132.2,7605.0,102.0924,102.3091,102.0924,102.3013,7605.0
2019-07-30 14:05:00,132.24,132.28,132.14,132.22,11943.0,102.3323,102.3632,102.2549,102.3168,11943.0
2019-07-30 14:10:00,132.26,132.26,132.13,132.26,4700.0,102.3478,102.3478,102.2472,102.3478,4700.0
2019-07-30 14:15:00,132.26,132.31,132.18,132.29,9300.0,102.3478,102.3865,102.2859,102.371,9300.0
2019-07-30 14:20:00,132.27,132.4,132.25,132.33,8135.0,102.3555,102.4561,102.34,102.4019,8135.0
2019-07-30 14:25:00,132.33,132.35,132.23,132.32,4381.0,102.4019,102.4174,102.3245,102.3942,4381.0
2019-07-30 14:30:00,132.31,132.31,132.24,132.27,3900.0,102.3865,102.3865,102.3323,102.3555,3900.0
2019-07-30 14:35:00,132.24,132.27,132.2,132.23,5538.0,102.3323,102.3555,102.3013,102.3245,5538.0
2019-07-30 14:40:00,132.22,132.29,132.21,132.28,7981.0,102.3168,102.371,102.3091,102.3632,7981.0
2019-07-30 14:45:00,132.28,132.43,132.22,132.41,6025.0,102.3632,102.4793,102.3168,102.4638,6025.0
2019-07-30 14:50:00,132.43,132.43,132.32,132.39,5150.0,102.4793,102.4793,102.3942,102.4484,5150.0
2019-07-30 14:55:00,132.39,132.39,132.31,132.33,5115.0,102.4484,102.4484,102.3865,102.4019,5115.0
2019-07-30 15:00:00,132.35,132.45,132.31,132.33,9501.0,102.4174,102.4948,102.3865,102.4019,9501.0
2019-07-30 15:05:00,132.34,132.43,132.3,132.33,12839.0,102.4097,102.4793,102.3787,102.4019,12839.0
2019-07-30 15:10:00,132.33,132.35,132.22,132.27,7021.0,102.4019,102.4174,102.3168,102.3555,7021.0
2019-07-30 15:15:00,132.27,132.28,132.19,132.24,13895.0,102.3555,102.3632,102.2936,102.3323,13895.0
2019-07-30 15:20:00,132.24,132.33,132.22,132.31,19478.0,102.3323,102.4019,102.3168,102.3865,19478.0
2019-07-30 15:25:00,132.3,132.37,132.28,132.35,18690.0,102.3787,102.4329,102.3632,102.4174,18690.0
2019-07-30 15:30:00,132.34,132.39,132.23,132.39,15932.0,102.4097,102.4484,102.3245,102.4484,15932.0
2019-07-30 15:35:00,132.41,132.49,132.39,132.48,13253.0,102.4638,102.5257,102.4484,102.518,13253.0
2019-07-30 15:40:00,132.48,132.49,132.36,132.36,28259.0,102.518,102.5257,102.4251,102.4251,28259.0
2019-07-30 15:45:00,132.35,132.48,132.34,132.43,22199.0,102.4174,102.518,102.4097,102.4793,22199.0
2019-07-30 15:50:00,132.45,132.7,132.45,132.65,70953.0,102.4948,102.6883,102.4948,102.6496,70953.0
2019-07-30 15:55:00,132.64,132.75,132.58,132.72,75859.0,102.6418,102.7269,102.5954,102.7037,75859.0
2019-07-31 09:30:00,133.09,133.82,132.71,133.03,80261.0,102.99,103.5549,102.696,102.9436,80261.0
2019-07-31 09:35:00,132.89,133.3,132.87,133.0,40291.0,102.8353,103.1526,102.8198,102.9204,40291.0
2019-07-31 09:40:00,132.96,133.52,132.93,133.36,29603.0,102.8894,103.3228,102.8662,103.199,29603.0
2019-07-31 09:45:00,133.36,133.49,133.18,133.38,62173.0,103.199,103.2996,103.0597,103.2145,62173.0
2019-07-31 09:50:00,133.4,133.63,133.3,133.46,26779.0,103.2299,103.4079,103.1526,103.2764,26779.0
2019-07-31 09:55:00,133.45,133.68,133.39,133.63,9846.0,103.2686,103.4466,103.2222,103.4079,9846.0
2019-07-31 10:00:00,133.53,133.63,133.36,133.37,9749.0,103.3305,103.4079,103.199,103.2067,9749.0
2019-07-31 10:05:00,133.4,133.49,133.33,133.46,8292.0,103.2299,103.2996,103.1758,103.2764,8292.0
2019-07-31 10:10:00,133.47,133.47,133.2,133.36,7141.0,103.2841,103.2841,103.0752,103.199,7141.0
2019-07-31 10:15:00,133.29,133.34,132.95,133.07,13854.0,103.1448,103.1835,102.8817,102.9746,13854.0
2019-07-31 10:20:00,133.08,133.3,133.08,133.2,7878.0,102.9823,103.1526,102.9823,103.0752,7878.0
2019-07-31 10:25:00,133.26,133.36,133.18,133.3,5791.0,103.1216,103.199,103.0597,103.1526,5791.0
2019-07-31 10:30:00,133.27,133.41,133.1,133.41,14108.0,103.1293,103.2377,102.9978,103.2377,14108.0
2019-07-31 10:35:00,133.41,133.45,133.23,133.24,12658.0,103.2377,103.2686,103.0984,103.1061,12658.0
2019-07-31 10:40:00,133.24,133.26,132.97,133.1,5879.0,103.1061,103.1216,102.8972,102.9978,5879.0
2019-07-31 10:45:00,133.09,133.13,133.01,133.12,12753.0,102.99,103.021,102.9281,103.0133,12753.0
2019-07-31 10:50:00,133.12,133.2,132.99,133.17,31510.0,103.0133,103.0752,102.9127,103.052,31510.0
2019-07-31 10:55:00,133.19,133.48,133.19,133.48,3422.0,103.0674,103.2918,103.0674,103.2918,3422.0
2019-07-31 11:00:00,133.45,133.6,133.38,133.58,9105.0,103.2686,103.3847,103.2145,103.3692,9105.0
2019-07-31 11:05:00,133.54,133.56,133.43,133.46,9641.0,103.3383,103.3538,103.2532,103.2764,9641.0
2019-07-31 11:10:00,133.44,133.61,133.42,133.47,163168.0,103.2609,103.3924,103.2454,103.2841,163168.0
2019-07-31 11:15:00,133.49,133.64,133.44,133.61,337378.0,103.2996,103.4157,103.2609,103.3924,337378.0
2019-07-31 11:20:00,133.64,133.75,133.55,133.69,12481.0,103.4157,103.5008,103.346,103.4543,12481.0
2019-07-31 11:25:00,133.64,133.66,133.48,133.51,5950.0,103.4157,103.4311,103.2918,103.3151,5950.0
2019-07-31 11:30:00,133.49,133.5,133.28,133.38,7596.0,103.2996,103.3073,103.1371,103.2145,7596.0
2019-07-31 11:35:00,133.35,133.35,133.25,133.27,5854.0,103.1912,103.1912,103.1139,103.1293,5854.0
2019-07-31 11:40:00,133.27,133.57,133.27,133.45,14538.0,103.1293,103.3615,103.1293,103.2686,14538.0
2019-07-31 11:45:00,133.45,133.62,133.41,133.61,10153.0,103.2686,103.4002,103.2377,103.3924,10153.0
2019-07-31 11:50:00,133.61,133.63,133.4,133.42,3878.0,103.3924,103.4079,103.2299,103.2454,3878.0
2019-07-31 11:55:00,133.45,133.48,133.37,133.47,9448.0,103.2686,103.2918,103.2067,103.2841,9448.0
2019-07-31 12:00:00,133.45,133.56,133.29,133.42,14521.0,103.2686,103.3538,103.1448,103.2454,14521.0
2019-07-31 12:05:00,133.43,133.51,133.37,133.47,8892.0,103.2532,103.3151,103.2067,103.2841,8892.0
2019-07-31 12:10:00,133.49,133.5,133.41,133.46,10648.0,103.2996,103.3073,103.2377,103.2764,10648.0
2019-07-31 12:15:00,133.45,133.52,133.43,133.49,7225.0,103.2686,103.3228,103.2532,103.2996,7225.0
2019-07-31 12:20:00,133.52,133.52,133.45,133.49,7421.0,103.3228,103.3228,103.2686,103.2996,7421.0
2019-07-31 12:25:00,133.48,133.58,133.43,133.57,8553.0,103.2918,103.3692,103.2532,103.3615,8553.0
2019-07-31 12:30:00,133.59,133.61,133.44,133.54,7591.0,103.377,103.3924,103.2609,103.3383,7591.0
2019-07-31 12:35:00,133.54,133.59,133.47,133.53,8792.0,103.3383,103.377,103.2841,103.3305,8792.0
2019-07-31 12:40:00,133.53,133.61,133.51,133.61,3887.0,103.3305,103.3924,103.3151,103.3924,3887.0
2019-07-31 12:45:00,133.61,133.69,133.57,133.61,4571.0,103.3924,103.4543,103.3615,103.3924,4571.0
2019-07-31 12:50:00,133.61,133.68,133.59,133.65,5744.0,103.3924,103.4466,103.377,103.4234,5744.0
2019-07-31 12:55:00,133.65,133.78,133.59,133.78,16218.0,103.4234,103.524,103.377,103.524,16218.0
2019-07-31 13:00:00,133.78,133.85,133.75,133.84,10330.0,103.524,103.5782,103.5008,103.5704,10330.0
2019-07-31 13:05:00,133.82,133.83,133.62,133.65,34136.0,103.5549,103.5627,103.4002,103.4234,34136.0
2019-07-31 13:10:00,133.65,133.69,133.56,133.61,5000.0,103.4234,103.4543,103.3538,103.3924,5000.0
2019-07-31 13:15:00,133.6,133.62,133.45,133.45,10158.0,103.3847,103.4002,103.2686,103.2686,10158.0
2019-07-31 13:20:00,133.47,133.52,133.41,133.5,6659.0,103.2841,103.3228,103.2377,103.3073,6659.0
2019-07-31 13:25:00,133.5,133.54,133.47,133.5,6588.0,103.3073,103.3383,103.2841,103.3073,6588.0
2019-07-31 13:30:00,133.47,133.56,133.47,133.55,5156.0,103.2841,103.3538,103.2841,103.346,5156.0
2019-07-31 13:35:00,133.57,133.62,133.47,133.53,9465.0,103.3615,103.4002,103.2841,103.3305,9465.0
2019-07-31 13:40:00,133.55,133.62,133.47,133.62,11419.0,103.346,103.4002,103.2841,103.4002,11419.0
2019-07-31 13:45:00,133.6,133.65,133.54,133.6,8400.0,103.3847,103.4234,103.3383,103.3847,8400.0
2019-07-31 13:50:00,133.57,133.62,133.5,133.59,31598.0,103.3615,103.4002,103.3073,103.377,31598.0
2019-07-31 13:55:00,133.54,134.22,133.54,134.06,18771.0,103.3383,103.8645,103.3383,103.7407,18771.0
2019-07-31 14:00:00,134.15,134.18,133.16,133.51,48325.0,103.8103,103.8335,103.0442,103.3151,48325.0
2019-07-31 14:05:00,133.47,133.77,133.44,133.74,34842.0,103.2841,103.5163,103.2609,103.493,34842.0
2019-07-31 14:10:00,133.67,134.06,133.67,133.9,11065.0,103.4389,103.7407,103.4389,103.6169,11065.0
2019-07-31 14:15:00,133.84,134.01,133.77,133.96,8089.0,103.5704,103.702,103.5163,103.6633,8089.0
2019-07-31 14:20:00,133.93,133.99,133.68,133.69,9041.0,103.6401,103.6865,103.4466,103.4543,9041.0
2019-07-31 14:25:00,133.7,133.83,133.7,133.81,6949.0,103.4621,103.5627,103.4621,103.5472,6949.0
2019-07-31 14:30:00,133.82,133.92,133.73,133.85,9753.0,103.5549,103.6323,103.4853,103.5782,9753.0
2019-07-31 14:35:00,133.86,134.01,133.3,133.3,96680.0,103.5859,103.702,103.1526,103.1526,96680.0
2019-07-31 14:40:00,133.3,133.37,132.99,133.07,17664.0,103.1526,103.2067,102.9127,102.9746,17664.0
2019-07-31 14:45:00,133.04,133.04,132.5,132.54,15394.0,102.9514,102.9514,102.5335,102.5644,15394.0
2019-07-31 14:50:00,132.54,132.54,131.37,131.9,63540.0,102.5644,102.5644,101.659,102.0692,63540.0
2019-07-31 14:55:00,132.1,132.47,132.1,132.42,6288.0,102.2239,102.5103,102.2239,102.4716,6288.0
2019-07-31 15:00:00,132.41,133.26,132.39,133.01,37477.0,102.4638,103.1216,102.4484,102.9281,37477.0
2019-07-31 15:05:00,133.09,133.21,132.84,132.92,18658.0,102.99,103.0829,102.7966,102.8585,18658.0
2019-07-31 15:10:00,132.95,133.01,132.74,132.89,8977.0,102.8817,102.9281,102.7192,102.8353,8977.0
2019-07-31 15:15:00,132.8,133.05,132.55,133.04,18818.0,102.7656,102.9591,102.5722,102.9514,18818.0
2019-07-31 15:20:00,133.05,133.34,133.01,133.24,19636.0,102.9591,103.1835,102.9281,103.1061,19636.0
2019-07-31 15:25:00,133.27,133.39,133.21,133.26,8855.0,103.1293,103.2222,103.0829,103.1216,8855.0
2019-07-31 15:30:00,133.2,133.24,132.97,132.98,42549.0,103.0752,103.1061,102.8972,102.9049,42549.0
2019-07-31 15:35:00,132.97,133.09,132.9,133.0,33962.0,102.8972,102.99,102.843,102.9204,33962.0
2019-07-31 15:40:00,133.0,133.2,132.9,133.18,29016.0,102.9204,103.0752,102.843,103.0597,29016.0
2019-07-31 15:45:00,133.21,133.34,133.1,133.24,55220.0,103.0829,103.1835,102.9978,103.1061,55220.0
2019-07-31 15:50:00,133.2,133.41,133.06,133.26,75043.0,103.0752,103.2377,102.9668,103.1216,75043.0
2019-07-31 15:55:00,133.24,133.62,133.23,133.23,223651.0,103.1061,103.4002,103.0984,103.0984,223651.0
2019-08-01 09:30:00,134.63,134.99,133.53,134.0,51678.0,104.1818,104.4603,103.3305,103.6942,51678.0
2019-08-01 09:35:00,133.95,134.25,133.63,133.95,17269.0,103.6555,103.8877,103.4079,103.6555,17269.0
2019-08-01 09:40:00,133.9,134.04,133.75,133.99,29749.0,103.6169,103.7252,103.5008,103.6865,29749.0
2019-08-01 09:45:00,133.9,134.41,133.82,134.34,27939.0,103.6169,104.0115,103.5549,103.9573,27939.0
2019-08-01 09:50:00,134.25,134.72,134.24,134.58,15642.0,103.8877,104.2514,103.88,104.1431,15642.0
2019-08-01 09:55:00,134.52,134.75,134.42,134.68,11892.0,104.0966,104.2746,104.0193,104.2204,11892.0
2019-08-01 10:00:00,134.68,134.95,134.62,134.76,17334.0,104.2204,104.4294,104.174,104.2824,17334.0
2019-08-01 10:05:00,134.72,134.89,134.59,134.87,26979.0,104.2514,104.383,104.1508,104.3675,26979.0
2019-08-01 10:10:00,134.86,135.08,134.75,135.08,50763.0,104.3597,104.53,104.2746,104.53,50763.0
2019-08-01 10:15:00,135.06,135.47,135.04,135.44,14713.0,104.5145,104.8318,104.499,104.8086,14713.0
2019-08-01 10:20:00,135.45,135.51,135.36,135.36,32855.0,104.8163,104.8627,104.7467,104.7467,32855.0
2019-08-01 10:25:00,135.36,135.36,135.03,135.11,18158.0,104.7467,104.7467,104.4913,104.5532,18158.0
2019-08-01 10:30:00,135.14,135.17,134.93,134.93,18106.0,104.5764,104.5996,104.4139,104.4139,18106.0
2019-08-01 10:35:00,134.89,135.17,134.74,135.16,11459.0,104.383,104.5996,104.2669,104.5919,11459.0
2019-08-01 10:40:00,135.18,135.19,134.94,135.09,6782.0,104.6074,104.6151,104.4216,104.5377,6782.0
2019-08-01 10:45:00,135.1,135.39,135.1,135.18,6842.0,104.5455,104.7699,104.5455,104.6074,6842.0
2019-08-01 10:50:00,135.1,135.22,134.89,134.9,11596.0,104.5455,104.6383,104.383,104.3907,11596.0
2019-08-01 10:55:00,134.88,134.93,134.53,134.53,20048.0,104.3752,104.4139,104.1044,104.1044,20048.0
2019-08-01 11:00:00,134.57,134.58,134.24,134.31,39093.0,104.1353,104.1431,103.88,103.9341,39093.0
2019-08-01 11:05:00,134.34,134.56,134.11,134.51,10296.0,103.9573,104.1276,103.7794,104.0889,10296.0
2019-08-01 11:10:00,134.53,134.67,134.47,134.56,4845.0,104.1044,104.2127,104.0579,104.1276,4845.0
2019-08-01 11:15:00,134.56,134.71,134.53,134.67,9774.0,104.1276,104.2437,104.1044,104.2127,9774.0
2019-08-01 11:20:00,134.68,135.09,134.68,134.95,7867.0,104.2204,104.5377,104.2204,104.4294,7867.0
2019-08-01 11:25:00,134.91,134.95,134.78,134.91,7665.0,104.3984,104.4294,104.2978,104.3984,7665.0
2019-08-01 11:30:00,134.89,135.14,134.88,135.01,13007.0,104.383,104.5764,104.3752,104.4758,13007.0
2019-08-01 11:35:00,135.0,135.0,134.81,134.86,8348.0,104.4681,104.4681,104.321,104.3597,8348.0
2019-08-01 11:40:00,134.86,134.86,134.69,134.69,13426.0,104.3597,104.3597,104.2282,104.2282,13426.0
2019-08-01 11:45:00,134.67,134.83,134.54,134.79,14499.0,104.2127,104.3365,104.1121,104.3056,14499.0
2019-08-01 11:50:00,134.78,134.88,134.7,134.71,7167.0,104.2978,104.3752,104.2359,104.2437,7167.0
2019-08-01 11:55:00,134.73,134.81,134.61,134.81,30250.0,104.2591,104.321,104.1663,104.321,30250.0
2019-08-01 12:00:00,134.79,134.88,134.65,134.81,8958.0,104.3056,104.3752,104.1972,104.321,8958.0
2019-08-01 12:05:00,134.85,134.85,134.65,134.74,10539.0,104.352,104.352,104.1972,104.2669,10539.0
2019-08-01 12:10:00,134.77,134.93,134.76,134.86,45520.0,104.2901,104.4139,104.2824,104.3597,45520.0
2019-08-01 12:15:00,134.89,134.98,134.87,134.98,4870.0,104.383,104.4526,104.3675,104.4526,4870.0
2019-08-01 12:20:00,134.99,135.05,134.93,135.05,11320.0,104.4603,104.5068,104.4139,104.5068,11320.0
2019-08-01 12:25:00,135.06,135.07,134.92,134.93,26343.0,104.5145,104.5222,104.4062,104.4139,26343.0
2019-08-01 12:30:00,134.92,135.0,134.82,134.97,15678.0,104.4062,104.4681,104.3288,104.4449,15678.0
2019-08-01 12:35:00,134.99,135.11,134.99,135.09,10457.0,104.4603,104.5532,104.4603,104.5377,10457.0
2019-08-01 12:40:00,135.11,135.13,135.02,135.05,6924.0,104.5532,104.5687,104.4836,104.5068,6924.0
2019-08-01 12:45:00,135.06,135.26,135.06,135.22,10224.0,104.5145,104.6693,104.5145,104.6383,10224.0
2019-08-01 12:50:00,135.25,135.29,135.23,135.26,4809.0,104.6615,104.6925,104.6461,104.6693,4809.0
2019-08-01 12:55:00,135.25,135.32,135.24,135.24,4544.0,104.6615,104.7157,104.6538,104.6538,4544.0
2019-08-01 13:00:00,135.23,135.25,135.14,135.15,6980.0,104.6461,104.6615,104.5764,104.5842,6980.0
2019-08-01 13:05:00,135.13,135.13,134.96,135.02,6123.0,104.5687,104.5687,104.4371,104.4836,6123.0
2019-08-01 13:10:00,135.03,135.07,135.01,135.03,7914.0,104.4913,104.5222,104.4758,104.4913,7914.0
2019-08-01 13:15:00,135.03,135.22,135.02,135.22,7156.0,104.4913,104.6383,104.4836,104.6383,7156.0
2019-08-01 13:20:00,135.22,135.22,135.16,135.17,8746.0,104.6383,104.6383,104.5919,104.5996,8746.0
2019-08-01 13:25:00,135.2,135.2,134.47,134.51,11410.0,104.6228,104.6228,104.0579,104.0889,11410.0
2019-08-01 13:30:00,134.42,134.82,134.34,134.59,13552.0,104.0193,104.3288,103.9573,104.1508,13552.0
2019-08-01 13:35:00,134.56,135.01,134.49,134.78,33516.0,104.1276,104.4758,104.0734,104.2978,33516.0
2019-08-01 13:40:00,134.78,135.02,134.69,134.74,17518.0,104.2978,104.4836,104.2282,104.2669,17518.0
2019-08-01 13:45:00,134.62,134.85,134.55,134.79,10516.0,104.174,104.352,104.1199,104.3056,10516.0
2019-08-01 13:50:00,134.77,134.8,134.33,134.39,11448.0,104.2901,104.3133,103.9496,103.996,11448.0
2019-08-01 13:55:00,134.41,134.83,134.39,134.77,15315.0,104.0115,104.3365,103.996,104.2901,15315.0
2019-08-01 14:00:00,134.75,134.76,134.41,134.44,31053.0,104.2746,104.2824,104.0115,104.0347,31053.0
2019-08-01 14:05:00,134.47,134.76,134.42,134.76,13002.0,104.0579,104.2824,104.0193,104.2824,13002.0
2019-08-01 14:10:00,134.75,135.25,134.56,135.24,16097.0,104.2746,104.6615,104.1276,104.6538,16097.0
2019-08-01 14:15:00,135.28,135.29,134.96,135.02,20261.0,104.6848,104.6925,104.4371,104.4836,20261.0
2019-08-01 14:20:00,134.97,135.03,134.77,134.94,8129.0,104.4449,104.4913,104.2901,104.4216,8129.0
2019-08-01 14:25:00,134.98,135.06,134.87,134.99,7540.0,104.4526,104.5145,104.3675,104.4603,7540.0
2019-08-01 14:30:00,135.02,135.02,134.62,134.78,5852.0,104.4836,104.4836,104.174,104.2978,5852.0
2019-08-01 14:35:00,134.75,134.76,134.5,134.54,5129.0,104.2746,104.2824,104.0812,104.1121,5129.0
2019-08-01 14:40:00,134.5,134.64,134.36,134.39,9980.0,104.0812,104.1895,103.9728,103.996,9980.0
2019-08-01 14:45:00,134.36,134.77,134.36,134.75,5368.0,103.9728,104.2901,103.9728,104.2746,5368.0
2019-08-01 14:50:00,134.78,134.92,134.72,134.79,15479.0,104.2978,104.4062,104.2514,104.3056,15479.0
2019-08-01 14:55:00,134.79,134.79,134.57,134.62,5905.0,104.3056,104.3056,104.1353,104.174,5905.0
2019-08-01 15:00:00,134.66,134.73,134.35,134.61,9007.0,104.205,104.2591,103.9651,104.1663,9007.0
2019-08-01 15:05:00,134.63,134.67,134.4,134.4,11339.0,104.1818,104.2127,104.0038,104.0038,11339.0
2019-08-01 15:10:00,134.39,134.52,134.37,134.46,11688.0,103.996,104.0966,103.9806,104.0502,11688.0
2019-08-01 15:15:00,134.45,134.77,134.41,134.71,14622.0,104.0425,104.2901,104.0115,104.2437,14622.0
2019-08-01 15:20:00,134.77,134.89,134.65,134.89,66193.0,104.2901,104.383,104.1972,104.383,66193.0
2019-08-01 15:25:00,134.87,134.89,134.67,134.69,20712.0,104.3675,104.383,104.2127,104.2282,20712.0
2019-08-01 15:30:00,134.67,134.76,134.36,134.38,14898.0,104.2127,104.2824,103.9728,103.9883,14898.0
2019-08-01 15:35:00,134.4,134.55,134.4,134.53,17034.0,104.0038,104.1199,104.0038,104.1044,17034.0
2019-08-01 15:40:00,134.52,134.54,134.14,134.24,25204.0,104.0966,104.1121,103.8026,103.88,25204.0
2019-08-01 15:45:00,134.25,134.35,134.13,134.13,22077.0,103.8877,103.9651,103.7948,103.7948,22077.0
2019-08-01 15:50:00,134.08,134.09,133.77,133.77,41828.0,103.7561,103.7639,103.5163,103.5163,41828.0
2019-08-01 15:55:00,133.74,134.05,133.74,133.82,99040.0,103.493,103.7329,103.493,103.5549,99040.0
2019-08-02 09:30:00,133.87,134.47,133.6,133.61,21058.0,103.5936,104.0579,103.3847,103.3924,21058.0
2019-08-02 09:35:00,133.66,133.74,133.03,133.66,7853.0,103.4311,103.493,102.9436,103.4311,7853.0
2019-08-02 09:40:00,133.6,133.85,133.47,133.73,9310.0,103.3847,103.5782,103.2841,103.4853,9310.0
2019-08-02 09:45:00,133.73,133.82,133.44,133.44,13406.0,103.4853,103.5549,103.2609,103.2609,13406.0
2019-08-02 09:50:00,133.5,133.63,133.4,133.58,10170.0,103.3073,103.4079,103.2299,103.3692,10170.0
2019-08-02 09:55:00,133.55,133.72,133.41,133.55,14586.0,103.346,103.4776,103.2377,103.346,14586.0
2019-08-02 10:00:00,133.55,133.9,133.51,133.9,59112.0,103.346,103.6169,103.3151,103.6169,59112.0
2019-08-02 10:05:00,133.9,134.04,133.79,133.94,9037.0,103.6169,103.7252,103.5317,103.6478,9037.0
2019-08-02 10:10:00,133.89,133.95,133.81,133.87,5211.0,103.6091,103.6555,103.5472,103.5936,5211.0
2019-08-02 10:15:00,133.85,134.09,133.81,133.88,5974.0,103.5782,103.7639,103.5472,103.6014,5974.0
2019-08-02 10:20:00,133.93,134.12,133.89,134.07,8152.0,103.6401,103.7871,103.6091,103.7484,8152.0
2019-08-02 10:25:00,134.08,134.08,133.85,133.92,8730.0,103.7561,103.7561,103.5782,103.6323,8730.0
2019-08-02 10:30:00,133.93,133.96,133.67,133.74,13365.0,103.6401,103.6633,103.4389,103.493,13365.0
2019-08-02 10:35:00,133.71,133.71,133.52,133.69,8448.0,103.4698,103.4698,103.3228,103.4543,8448.0
2019-08-02 10:40:00,133.69,133.97,133.69,133.91,19309.0,103.4543,103.671,103.4543,103.6246,19309.0
2019-08-02 10:45:00,133.94,134.04,133.92,134.0,7224.0,103.6478,103.7252,103.6323,103.6942,7224.0
2019-08-02 10:50:00,134.02,134.11,133.9,133.96,10046.0,103.7097,103.7794,103.6169,103.6633,10046.0
2019-08-02 10:55:00,134.01,134.16,133.97,134.07,10934.0,103.702,103.8181,103.671,103.7484,10934.0
2019-08-02 11:00:00,134.03,134.03,133.8,133.8,8252.0,103.7175,103.7175,103.5395,103.5395,8252.0
2019-08-02 11:05:00,133.82,133.99,133.76,133.99,6779.0,103.5549,103.6865,103.5085,103.6865,6779.0
2019-08-02 11:10:00,133.99,134.03,133.94,133.99,5149.0,103.6865,103.7175,103.6478,103.6865,5149.0
2019-08-02 11:15:00,134.01,134.31,133.97,134.25,6896.0,103.702,103.9341,103.671,103.8877,6896.0
2019-08-02 11:20:00,134.21,134.28,134.04,134.16,45116.0,103.8567,103.9109,103.7252,103.8181,45116.0
2019-08-02 11:25:00,134.25,134.28,134.18,134.22,9200.0,103.8877,103.9109,103.8335,103.8645,9200.0
2019-08-02 11:30:00,134.26,134.32,134.17,134.2,11466.0,103.8954,103.9419,103.8258,103.849,11466.0
2019-08-02 11:35:00,134.25,134.25,134.06,134.15,4631.0,103.8877,103.8877,103.7407,103.8103,4631.0
2019-08-02 11:40:00,134.17,134.17,134.04,134.14,20898.0,103.8258,103.8258,103.7252,103.8026,20898.0
2019-08-02 11:45:00,134.1,134.17,134.0,134.07,4575.0,103.7716,103.8258,103.6942,103.7484,4575.0
2019-08-02 11:50:00,134.06,134.13,133.84,134.13,3706.0,103.7407,103.7948,103.5704,103.7948,3706.0
2019-08-02 11:55:00,134.11,134.16,134.06,134.16,3056.0,103.7794,103.8181,103.7407,103.8181,3056.0
2019-08-02 12:00:00,134.16,134.4,134.14,134.4,10640.0,103.8181,104.0038,103.8026,104.0038,10640.0
2019-08-02 12:05:00,134.42,134.61,134.39,134.58,15361.0,104.0193,104.1663,103.996,104.1431,15361.0
2019-08-02 12:10:00,134.56,134.56,134.4,134.47,19427.0,104.1276,104.1276,104.0038,104.0579,19427.0
2019-08-02 12:15:00,134.5,134.54,134.42,134.5,11095.0,104.0812,104.1121,104.0193,104.0812,11095.0
2019-08-02 12:20:00,134.5,134.52,134.39,134.5,3118.0,104.0812,104.0966,103.996,104.0812,3118.0
2019-08-02 12:25:00,134.51,134.72,134.51,134.7,9051.0,104.0889,104.2514,104.0889,104.2359,9051.0
2019-08-02 12:30:00,134.73,134.73,134.49,134.58,24633.0,104.2591,104.2591,104.0734,104.1431,24633.0
2019-08-02 12:35:00,134.6,134.6,134.55,134.58,5000.0,104.1585,104.1585,104.1199,104.1431,5000.0
2019-08-02 12:40:00,134.59,134.76,134.48,134.71,60357.0,104.1508,104.2824,104.0657,104.2437,60357.0
2019-08-02 12:45:00,134.74,134.75,134.61,134.62,4451.0,104.2669,104.2746,104.1663,104.174,4451.0
2019-08-02 12:50:00,134.65,134.75,134.63,134.73,5646.0,104.1972,104.2746,104.1818,104.2591,5646.0
2019-08-02 12:55:00,134.78,134.84,134.7,134.8,6026.0,104.2978,104.3443,104.2359,104.3133,6026.0
2019-08-02 13:00:00,134.77,134.79,134.53,134.59,3960.0,104.2901,104.3056,104.1044,104.1508,3960.0
2019-08-02 13:05:00,134.53,134.56,134.47,134.5,2484.0,104.1044,104.1276,104.0579,104.0812,2484.0
2019-08-02 13:10:00,134.51,134.53,134.33,134.37,8067.0,104.0889,104.1044,103.9496,103.9806,8067.0
2019-08-02 13:15:00,134.43,134.48,134.36,134.37,5695.0,104.027,104.0657,103.9728,103.9806,5695.0
2019-08-02 13:20:00,134.39,134.62,134.38,134.54,5005.0,103.996,104.174,103.9883,104.1121,5005.0
2019-08-02 13:25:00,134.54,134.67,134.54,134.66,9901.0,104.1121,104.2127,104.1121,104.205,9901.0
2019-08-02 13:30:00,134.69,134.73,134.61,134.65,5233.0,104.2282,104.2591,104.1663,104.1972,5233.0
2019-08-02 13:35:00,134.65,134.74,134.62,134.74,8237.0,104.1972,104.2669,104.174,104.2669,8237.0
2019-08-02 13:40:00,134.77,134.84,134.77,134.83,7426.0,104.2901,104.3443,104.2901,104.3365,7426.0
2019-08-02 13:45:00,134.84,134.85,134.63,134.64,10129.0,104.3443,104.352,104.1818,104.1895,10129.0
2019-08-02 13:50:00,134.64,134.7,134.54,134.69,7434.0,104.1895,104.2359,104.1121,104.2282,7434.0
2019-08-02 13:55:00,134.72,134.79,134.66,134.68,3700.0,104.2514,104.3056,104.205,104.2204,3700.0
2019-08-02 14:00:00,134.65,134.77,134.58,134.64,7482.0,104.1972,104.2901,104.1431,104.1895,7482.0
2019-08-02 14:05:00,134.68,134.81,134.65,134.68,4627.0,104.2204,104.321,104.1972,104.2204,4627.0
2019-08-02 14:10:00,134.67,134.8,134.64,134.8,4623.0,104.2127,104.3133,104.1895,104.3133,4623.0
2019-08-02 14:15:00,134.84,134.91,134.81,134.88,5542.0,104.3443,104.3984,104.321,104.3752,5542.0
2019-08-02 14:20:00,134.82,135.04,134.82,134.99,9531.0,104.3288,104.499,104.3288,104.4603,9531.0
2019-08-02 14:25:00,135.03,135.03,134.87,134.97,6534.0,104.4913,104.4913,104.3675,104.4449,6534.0
2019-08-02 14:30:00,134.97,134.98,134.84,134.88,6027.0,104.4449,104.4526,104.3443,104.3752,6027.0
2019-08-02 14:35:00,134.89,135.04,134.89,135.03,6263.0,104.383,104.499,104.383,104.4913,6263.0
2019-08-02 14:40:00,134.99,135.07,134.97,134.99,10709.0,104.4603,104.5222,104.4449,104.4603,10709.0
2019-08-02 14:45:00,134.99,135.05,134.85,134.88,9500.0,104.4603,104.5068,104.352,104.3752,9500.0
2019-08-02 14:50:00,134.91,134.91,134.79,134.88,7326.0,104.3984,104.3984,104.3056,104.3752,7326.0
2019-08-02 14:55:00,134.84,134.98,134.77,134.94,8398.0,104.3443,104.4526,104.2901,104.4216,8398.0
2019-08-02 15:00:00,134.92,135.05,134.88,134.9,8373.0,104.4062,104.5068,104.3752,104.3907,8373.0
2019-08-02 15:05:00,134.87,134.97,134.82,134.9,9210.0,104.3675,104.4449,104.3288,104.3907,9210.0
2019-08-02 15:10:00,134.89,134.9,134.76,134.77,7431.0,104.383,104.3907,104.2824,104.2901,7431.0
2019-08-02 15:15:00,134.79,134.92,134.74,134.8,12075.0,104.3056,104.4062,104.2669,104.3133,12075.0
2019-08-02 15:20:00,134.82,135.09,134.81,135.07,10460.0,104.3288,104.5377,104.321,104.5222,10460.0
2019-08-02 15:25:00,135.11,135.31,135.08,135.26,17442.0,104.5532,104.708,104.53,104.6693,17442.0
2019-08-02 15:30:00,135.25,135.42,135.23,135.36,14458.0,104.6615,104.7931,104.6461,104.7467,14458.0
2019-08-02 15:35:00,135.42,135.94,135.36,135.72,26420.0,104.7931,105.1955,104.7467,105.0252,26420.0
2019-08-02 15:40:00,135.73,135.74,135.56,135.68,20560.0,105.033,105.0407,104.9014,104.9943,20560.0
2019-08-02 15:45:00,135.68,135.71,135.25,135.25,26009.0,104.9943,105.0175,104.6615,104.6615,26009.0
2019-08-02 15:50:00,135.25,135.39,135.08,135.1,35111.0,104.6615,104.7699,104.53,104.5455,35111.0
2019-08-02 15:55:00,135.11,135.46,135.11,135.23,66812.0,104.5532,104.824,104.5532,104.6461,66812.0
2019-08-05 09:30:00,134.84,135.19,134.45,135.01,30114.0,104.3443,104.6151,104.0425,104.4758,30114.0
2019-08-05 09:35:00,135.09,135.1,134.79,134.85,11265.0,104.5377,104.5455,104.3056,104.352,11265.0
2019-08-05 09:40:00,134.79,134.83,134.42,134.67,11641.0,104.3056,104.3365,104.0193,104.2127,11641.0
2019-08-05 09:45:00,134.72,135.14,134.58,135.09,20934.0,104.2514,104.5764,104.1431,104.5377,20934.0
2019-08-05 09:50:00,135.01,135.12,134.53,134.73,12053.0,104.4758,104.5609,104.1044,104.2591,12053.0
2019-08-05 09:55:00,134.77,135.06,134.72,135.04,20805.0,104.2901,104.5145,104.2514,104.499,20805.0
2019-08-05 10:00:00,135.04,135.16,134.64,134.68,20020.0,104.499,104.5919,104.1895,104.2204,20020.0
2019-08-05 10:05:00,134.73,134.79,134.62,134.68,10289.0,104.2591,104.3056,104.174,104.2204,10289.0
2019-08-05 10:10:00,134.68,134.73,134.5,134.55,16455.0,104.2204,104.2591,104.0812,104.1199,16455.0
2019-08-05 10:15:00,134.51,134.58,134.0,134.06,16079.0,104.0889,104.1431,103.6942,103.7407,16079.0
2019-08-05 10:20:00,134.06,134.12,133.8,133.8,22377.0,103.7407,103.7871,103.5395,103.5395,22377.0
2019-08-05 10:25:00,133.81,134.14,133.8,134.14,13874.0,103.5472,103.8026,103.5395,103.8026,13874.0
2019-08-05 10:30:00,134.12,134.12,133.86,133.89,20382.0,103.7871,103.7871,103.5859,103.6091,20382.0
2019-08-05 10:35:00,133.84,134.07,133.82,134.05,13045.0,103.5704,103.7484,103.5549,103.7329,13045.0
2019-08-05 10:40:00,134.03,134.13,133.75,133.9,19278.0,103.7175,103.7948,103.5008,103.6169,19278.0
2019-08-05 10:45:00,133.9,133.94,133.59,133.59,13493.0,103.6169,103.6478,103.377,103.377,13493.0
2019-08-05 10:50:00,133.59,133.95,133.59,133.95,12513.0,103.377,103.6555,103.377,103.6555,12513.0
2019-08-05 10:55:00,133.96,133.99,133.92,133.93,5862.0,103.6633,103.6865,103.6323,103.6401,5862.0
2019-08-05 11:00:00,133.88,134.23,133.88,134.23,10965.0,103.6014,103.8722,103.6014,103.8722,10965.0
2019-08-05 11:05:00,134.19,134.19,134.0,134.09,9048.0,103.8413,103.8413,103.6942,103.7639,9048.0
2019-08-05 11:10:00,134.12,134.26,134.09,134.16,7259.0,103.7871,103.8954,103.7639,103.8181,7259.0
2019-08-05 11:15:00,134.14,134.32,134.09,134.27,27231.0,103.8026,103.9419,103.7639,103.9032,27231.0
2019-08-05 11:20:00,134.29,134.39,134.21,134.3,6030.0,103.9187,103.996,103.8567,103.9264,6030.0
2019-08-05 11:25:00,134.23,134.33,134.09,134.13,6705.0,103.8722,103.9496,103.7639,103.7948,6705.0
2019-08-05 11:30:00,134.15,134.15,133.88,133.88,5520.0,103.8103,103.8103,103.6014,103.6014,5520.0
2019-08-05 11:35:00,133.88,134.03,133.86,134.03,4237.0,103.6014,103.7175,103.5859,103.7175,4237.0
2019-08-05 11:40:00,134.08,134.14,133.96,133.97,5180.0,103.7561,103.8026,103.6633,103.671,5180.0
2019-08-05 11:45:00,134.01,134.22,134.01,134.19,3222.0,103.702,103.8645,103.702,103.8413,3222.0
2019-08-05 11:50:00,134.19,134.21,134.05,134.15,5412.0,103.8413,103.8567,103.7329,103.8103,5412.0
2019-08-05 11:55:00,134.12,134.12,133.84,133.84,5906.0,103.7871,103.7871,103.5704,103.5704,5906.0
2019-08-05 12:00:00,133.83,133.85,133.69,133.75,5049.0,103.5627,103.5782,103.4543,103.5008,5049.0
2019-08-05 12:05:00,133.79,133.8,133.68,133.7,4839.0,103.5317,103.5395,103.4466,103.4621,4839.0
2019-08-05 12:10:00,133.63,133.76,133.55,133.76,5248.0,103.4079,103.5085,103.346,103.5085,5248.0
2019-08-05 12:15:00,133.74,133.76,133.54,133.68,4446.0,103.493,103.5085,103.3383,103.4466,4446.0
2019-08-05 12:20:00,133.67,133.77,133.61,133.62,3461.0,103.4389,103.5163,103.3924,103.4002,3461.0
2019-08-05 12:25:00,133.63,133.63,133.25,133.32,5656.0,103.4079,103.4079,103.1139,103.168,5656.0
2019-08-05 12:30:00,133.39,133.5,133.35,133.47,4958.0,103.2222,103.3073,103.1912,103.2841,4958.0
2019-08-05 12:35:00,133.44,133.44,133.31,133.34,4522.0,103.2609,103.2609,103.1603,103.1835,4522.0
2019-08-05 12:40:00,133.34,133.34,133.0,133.06,6582.0,103.1835,103.1835,102.9204,102.9668,6582.0
2019-08-05 12:45:00,133.11,133.16,132.96,133.16,18897.0,103.0055,103.0442,102.8894,103.0442,18897.0
2019-08-05 12:50:00,133.16,133.54,133.16,133.28,22285.0,103.0442,103.3383,103.0442,103.1371,22285.0
2019-08-05 12:55:00,133.23,133.28,133.05,133.09,8103.0,103.0984,103.1371,102.9591,102.99,8103.0
2019-08-05 13:00:00,133.05,133.28,133.05,133.16,3760.0,102.9591,103.1371,102.9591,103.0442,3760.0
2019-08-05 13:05:00,133.21,133.36,133.2,133.26,8338.0,103.0829,103.199,103.0752,103.1216,8338.0
2019-08-05 13:10:00,133.34,133.5,133.26,133.29,6514.0,103.1835,103.3073,103.1216,103.1448,6514.0
2019-08-05 13:15:00,133.3,133.44,133.3,133.44,7438.0,103.1526,103.2609,103.1526,103.2609,7438.0
2019-08-05 13:20:00,133.42,133.63,133.38,133.63,4449.0,103.2454,103.4079,103.2145,103.4079,4449.0
2019-08-05 13:25:00,133.59,133.59,133.44,133.5,11408.0,103.377,103.377,103.2609,103.3073,11408.0
2019-08-05 13:30:00,133.47,133.53,133.41,133.52,8760.0,103.2841,103.3305,103.2377,103.3228,8760.0
2019-08-05 13:35:00,133.55,133.69,133.5,133.65,4800.0,103.346,103.4543,103.3073,103.4234,4800.0
2019-08-05 13:40:00,133.65,133.67,133.29,133.41,17864.0,103.4234,103.4389,103.1448,103.2377,17864.0
2019-08-05 13:45:00,133.41,133.46,133.33,133.46,9348.0,103.2377,103.2764,103.1758,103.2764,9348.0
2019-08-05 13:50:00,133.45,133.45,133.25,133.34,10582.0,103.2686,103.2686,103.1139,103.1835,10582.0
2019-08-05 13:55:00,133.34,133.45,133.29,133.35,12765.0,103.1835,103.2686,103.1448,103.1912,12765.0
2019-08-05 14:00:00,133.33,133.47,133.33,133.42,12750.0,103.1758,103.2841,103.1758,103.2454,12750.0
2019-08-05 14:05:00,133.38,133.55,133.37,133.54,21389.0,103.2145,103.346,103.2067,103.3383,21389.0
2019-08-05 14:10:00,133.55,133.63,133.49,133.57,20290.0,103.346,103.4079,103.2996,103.3615,20290.0
2019-08-05 14:15:00,133.6,133.63,133.48,133.59,33131.0,103.3847,103.4079,103.2918,103.377,33131.0
2019-08-05 14:20:00,133.61,133.7,133.52,133.59,20852.0,103.3924,103.4621,103.3228,103.377,20852.0
2019-08-05 14:25:00,133.58,133.6,133.21,133.32,18709.0,103.3692,103.3847,103.0829,103.168,18709.0
2019-08-05 14:30:00,133.33,133.35,133.11,133.28,13035.0,103.1758,103.1912,103.0055,103.1371,13035.0
2019-08-05 14:35:00,133.28,133.45,133.11,133.11,13172.0,103.1371,103.2686,103.0055,103.0055,13172.0
2019-08-05 14:40:00,133.13,133.26,133.05,133.13,28191.0,103.021,103.1216,102.9591,103.021,28191.0
2019-08-05 14:45:00,133.14,133.3,133.1,133.1,17630.0,103.0287,103.1526,102.9978,102.9978,17630.0
2019-08-05 14:50:00,133.08,133.21,132.93,132.98,19472.0,102.9823,103.0829,102.8662,102.9049,19472.0
2019-08-05 14:55:00,132.97,133.01,132.79,132.97,16301.0,102.8972,102.9281,102.7579,102.8972,16301.0
2019-08-05 15:00:00,133.02,133.09,132.57,132.62,28431.0,102.9359,102.99,102.5877,102.6263,28431.0
2019-08-05 15:05:00,132.58,132.59,132.11,132.11,12726.0,102.5954,102.6031,102.2317,102.2317,12726.0
2019-08-05 15:10:00,132.19,132.89,132.18,132.89,9375.0,102.2936,102.8353,102.2859,102.8353,9375.0
2019-08-05 15:15:00,132.86,132.93,132.44,132.84,13542.0,102.8121,102.8662,102.4871,102.7966,13542.0
2019-08-05 15:20:00,132.88,133.15,132.87,133.01,18046.0,102.8275,103.0365,102.8198,102.9281,18046.0
2019-08-05 15:25:00,133.05,133.35,132.95,132.99,15677.0,102.9591,103.1912,102.8817,102.9127,15677.0
2019-08-05 15:30:00,132.97,133.26,132.85,133.21,21817.0,102.8972,103.1216,102.8043,103.0829,21817.0
2019-08-05 15:35:00,133.19,133.55,133.13,133.46,12954.0,103.0674,103.346,103.021,103.2764,12954.0
2019-08-05 15:40:00,133.47,133.61,133.33,133.49,18010.0,103.2841,103.3924,103.1758,103.2996,18010.0
2019-08-05 15:45:00,133.5,133.53,133.19,133.3,22997.0,103.3073,103.3305,103.0674,103.1526,22997.0
2019-08-05 15:50:00,133.31,133.53,133.05,133.48,31804.0,103.1603,103.3305,102.9591,103.2918,31804.0
2019-08-05 15:55:00,133.51,133.58,133.06,133.15,62662.0,103.3151,103.3692,102.9668,103.0365,62662.0
2019-08-06 09:30:00,133.41,134.34,133.02,133.8,51104.0,103.2377,103.9573,102.9359,103.5395,51104.0
2019-08-06 09:35:00,133.81,134.16,133.63,134.16,14631.0,103.5472,103.8181,103.4079,103.8181,14631.0
2019-08-06 09:40:00,134.24,134.44,133.93,134.06,7901.0,103.88,104.0347,103.6401,103.7407,7901.0
2019-08-06 09:45:00,134.0,134.1,133.71,134.03,10491.0,103.6942,103.7716,103.4698,103.7175,10491.0
2019-08-06 09:50:00,133.98,134.5,133.9,134.43,13691.0,103.6788,104.0812,103.6169,104.027,13691.0
2019-08-06 09:55:00,134.5,134.51,134.21,134.21,12193.0,104.0812,104.0889,103.8567,103.8567,12193.0
2019-08-06 10:00:00,134.21,134.37,133.88,134.01,14496.0,103.8567,103.9806,103.6014,103.702,14496.0
2019-08-06 10:05:00,133.94,133.95,133.69,133.95,17870.0,103.6478,103.6555,103.4543,103.6555,17870.0
2019-08-06 10:10:00,134.07,134.31,133.87,134.09,17792.0,103.7484,103.9341,103.5936,103.7639,17792.0
2019-08-06 10:15:00,134.11,134.14,133.83,134.06,12106.0,103.7794,103.8026,103.5627,103.7407,12106.0
2019-08-06 10:20:00,134.09,134.29,134.02,134.23,5781.0,103.7639,103.9187,103.7097,103.8722,5781.0
2019-08-06 10:25:00,134.29,134.51,134.22,134.42,16683.0,103.9187,104.0889,103.8645,104.0193,16683.0
2019-08-06 10:30:00,134.41,134.77,134.4,134.77,5647.0,104.0115,104.2901,104.0038,104.2901,5647.0
2019-08-06 10:35:00,134.78,134.86,134.7,134.86,12035.0,104.2978,104.3597,104.2359,104.3597,12035.0
2019-08-06 10:40:00,134.82,135.14,134.82,135.08,13341.0,104.3288,104.5764,104.3288,104.53,13341.0
2019-08-06 10:45:00,135.1,135.2,135.0,135.14,15695.0,104.5455,104.6228,104.4681,104.5764,15695.0
2019-08-06 10:50:00,135.14,135.14,134.93,134.93,11163.0,104.5764,104.5764,104.4139,104.4139,11163.0
2019-08-06 10:55:00,134.89,135.09,134.82,135.07,10095.0,104.383,104.5377,104.3288,104.5222,10095.0
2019-08-06 11:00:00,135.08,135.17,134.86,134.89,7346.0,104.53,104.5996,104.3597,104.383,7346.0
2019-08-06 11:05:00,134.88,135.32,134.83,135.24,10522.0,104.3752,104.7157,104.3365,104.6538,10522.0
2019-08-06 11:10:00,135.23,135.24,135.1,135.19,8338.0,104.6461,104.6538,104.5455,104.6151,8338.0
2019-08-06 11:15:00,135.21,135.31,135.15,135.28,10002.0,104.6306,104.708,104.5842,104.6848,10002.0
2019-08-06 11:20:00,135.3,135.35,135.16,135.35,12025.0,104.7002,104.7389,104.5919,104.7389,12025.0
2019-08-06 11:25:00,135.34,135.44,135.25,135.27,6677.0,104.7312,104.8086,104.6615,104.677,6677.0
2019-08-06 11:30:00,135.3,135.42,135.16,135.22,11533.0,104.7002,104.7931,104.5919,104.6383,11533.0
2019-08-06 11:35:00,135.18,135.23,134.95,134.99,6826.0,104.6074,104.6461,104.4294,104.4603,6826.0
2019-08-06 11:40:00,134.95,135.16,134.9,135.16,8143.0,104.4294,104.5919,104.3907,104.5919,8143.0
2019-08-06 11:45:00,135.17,135.35,135.11,135.31,11842.0,104.5996,104.7389,104.5532,104.708,11842.0
2019-08-06 11:50:00,135.3,135.33,135.0,135.04,14629.0,104.7002,104.7234,104.4681,104.499,14629.0
2019-08-06 11:55:00,135.03,135.22,134.89,135.21,8467.0,104.4913,104.6383,104.383,104.6306,8467.0
2019-08-06 12:00:00,135.23,135.4,135.17,135.31,9506.0,104.6461,104.7776,104.5996,104.708,9506.0
2019-08-06 12:05:00,135.31,135.37,135.15,135.25,11236.0,104.708,104.7544,104.5842,104.6615,11236.0
2019-08-06 12:10:00,135.23,135.43,135.14,135.39,5090.0,104.6461,104.8008,104.5764,104.7699,5090.0
2019-08-06 12:15:00,135.4,135.5,135.39,135.43,9670.0,104.7776,104.855,104.7699,104.8008,9670.0
2019-08-06 12:20:00,135.42,135.55,135.36,135.36,10733.0,104.7931,104.8937,104.7467,104.7467,10733.0
2019-08-06 12:25:00,135.34,135.35,135.18,135.29,6466.0,104.7312,104.7389,104.6074,104.6925,6466.0
2019-08-06 12:30:00,135.27,135.5,135.24,135.42,20983.0,104.677,104.855,104.6538,104.7931,20983.0
2019-08-06 12:35:00,135.4,135.48,135.3,135.35,6224.0,104.7776,104.8395,104.7002,104.7389,6224.0
2019-08-06 12:40:00,135.33,135.55,135.29,135.55,3681.0,104.7234,104.8937,104.6925,104.8937,3681.0
2019-08-06 12:45:00,135.58,135.6,135.41,135.46,6165.0,104.9169,104.9324,104.7854,104.824,6165.0
2019-08-06 12:50:00,135.42,135.42,135.28,135.39,5655.0,104.7931,104.7931,104.6848,104.7699,5655.0
2019-08-06 12:55:00,135.35,135.54,135.35,135.53,7264.0,104.7389,104.8859,104.7389,104.8782,7264.0
2019-08-06 13:00:00,135.62,135.77,135.62,135.7,6836.0,104.9479,105.0639,104.9479,105.0098,6836.0
2019-08-06 13:05:00,135.66,135.75,135.59,135.69,10354.0,104.9788,105.0485,104.9246,105.002,10354.0
2019-08-06 13:10:00,135.71,135.71,135.48,135.59,4513.0,105.0175,105.0175,104.8395,104.9246,4513.0
2019-08-06 13:15:00,135.61,135.64,135.52,135.55,5186.0,104.9401,104.9633,104.8705,104.8937,5186.0
2019-08-06 13:20:00,135.58,135.65,135.55,135.63,9700.0,104.9169,104.9711,104.8937,104.9556,9700.0
2019-08-06 13:25:00,135.66,135.7,135.39,135.39,6581.0,104.9788,105.0098,104.7699,104.7699,6581.0
2019-08-06 13:30:00,135.41,135.44,135.34,135.41,3159.0,104.7854,104.8086,104.7312,104.7854,3159.0
2019-08-06 13:35:00,135.41,135.56,135.32,135.54,14060.0,104.7854,104.9014,104.7157,104.8859,14060.0
2019-08-06 13:40:00,135.56,135.69,135.48,135.6,6036.0,104.9014,105.002,104.8395,104.9324,6036.0
2019-08-06 13:45:00,135.59,135.62,135.54,135.57,4080.0,104.9246,104.9479,104.8859,104.9092,4080.0
2019-08-06 13:50:00,135.61,135.72,135.61,135.64,5012.0,104.9401,105.0252,104.9401,104.9633,5012.0
2019-08-06 13:55:00,135.64,135.64,135.47,135.53,5172.0,104.9633,104.9633,104.8318,104.8782,5172.0
2019-08-06 14:00:00,135.54,135.56,135.46,135.5,5175.0,104.8859,104.9014,104.824,104.855,5175.0
2019-08-06 14:05:00,135.48,135.52,135.41,135.41,5718.0,104.8395,104.8705,104.7854,104.7854,5718.0
2019-08-06 14:10:00,135.43,135.67,135.41,135.61,6762.0,104.8008,104.9865,104.7854,104.9401,6762.0
2019-08-06 14:15:00,135.71,135.98,135.71,135.95,5677.0,105.0175,105.2264,105.0175,105.2032,5677.0
2019-08-06 14:20:00,135.98,136.17,135.92,136.11,11670.0,105.2264,105.3735,105.18,105.327,11670.0
2019-08-06 14:25:00,136.13,136.35,136.04,136.35,19499.0,105.3425,105.5128,105.2729,105.5128,19499.0
2019-08-06 14:30:00,136.39,136.55,136.32,136.51,6078.0,105.5437,105.6675,105.4895,105.6366,6078.0
2019-08-06 14:35:00,136.54,136.57,136.28,136.31,13145.0,105.6598,105.683,105.4586,105.4818,13145.0
2019-08-06 14:40:00,136.28,136.44,136.24,136.4,6486.0,105.4586,105.5824,105.4276,105.5514,6486.0
2019-08-06 14:45:00,136.37,136.44,136.26,136.26,10254.0,105.5282,105.5824,105.4431,105.4431,10254.0
2019-08-06 14:50:00,136.25,136.3,136.0,136.03,7719.0,105.4354,105.4741,105.2419,105.2651,7719.0
2019-08-06 14:55:00,136.04,136.07,135.84,135.85,23199.0,105.2729,105.2961,105.1181,105.1258,23199.0
2019-08-06 15:00:00,135.87,135.89,135.66,135.72,15507.0,105.1413,105.1568,104.9788,105.0252,15507.0
2019-08-06 15:05:00,135.74,136.09,135.74,135.94,13288.0,105.0407,105.3116,105.0407,105.1955,13288.0
2019-08-06 15:10:00,135.89,136.03,135.89,135.97,7646.0,105.1568,105.2651,105.1568,105.2187,7646.0
2019-08-06 15:15:00,135.99,136.13,135.99,136.09,12898.0,105.2342,105.3425,105.2342,105.3116,12898.0
2019-08-06 15:20:00,136.11,136.25,136.11,136.15,20976.0,105.327,105.4354,105.327,105.358,20976.0
2019-08-06 15:25:00,136.15,136.18,135.9,135.92,16244.0,105.358,105.3812,105.1645,105.18,16244.0
2019-08-06 15:30:00,135.9,135.9,135.61,135.81,21442.0,105.1645,105.1645,104.9401,105.0949,21442.0
2019-08-06 15:35:00,135.81,136.09,135.8,135.98,17576.0,105.0949,105.3116,105.0871,105.2264,17576.0
2019-08-06 15:40:00,136.01,136.16,135.87,136.15,16991.0,105.2497,105.3657,105.1413,105.358,16991.0
2019-08-06 15:45:00,136.12,136.38,136.0,136.24,29024.0,105.3348,105.536,105.2419,105.4276,29024.0
2019-08-06 15:50:00,136.25,136.42,136.22,136.29,58880.0,105.4354,105.5669,105.4122,105.4663,58880.0
2019-08-06 15:55:00,136.28,136.31,136.06,136.3,87530.0,105.4586,105.4818,105.2883,105.4741,87530.0
2019-08-07 09:30:00,135.65,136.11,135.16,135.47,27218.0,104.9711,105.327,104.5919,104.8318,27218.0
2019-08-07 09:35:00,135.69,135.92,135.05,135.06,13875.0,105.002,105.18,104.5068,104.5145,13875.0
2019-08-07 09:40:00,135.17,135.17,134.41,134.41,8795.0,104.5996,104.5996,104.0115,104.0115,8795.0
2019-08-07 09:45:00,134.43,134.43,133.59,134.19,10744.0,104.027,104.027,103.377,103.8413,10744.0
2019-08-07 09:50:00,134.32,134.65,134.24,134.59,11637.0,103.9419,104.1972,103.88,104.1508,11637.0
2019-08-07 09:55:00,134.57,135.3,134.57,135.21,11595.0,104.1353,104.7002,104.1353,104.6306,11595.0
2019-08-07 10:00:00,135.22,135.48,135.03,135.48,14715.0,104.6383,104.8395,104.4913,104.8395,14715.0
2019-08-07 10:05:00,135.47,135.96,135.31,135.95,9255.0,104.8318,105.211,104.708,105.2032,9255.0
2019-08-07 10:10:00,136.0,136.1,135.84,135.93,10676.0,105.2419,105.3193,105.1181,105.1877,10676.0
2019-08-07 10:15:00,135.85,136.3,135.8,136.25,28251.0,105.1258,105.4741,105.0871,105.4354,28251.0
2019-08-07 10:20:00,136.21,136.4,136.14,136.26,10827.0,105.4044,105.5514,105.3503,105.4431,10827.0
2019-08-07 10:25:00,136.3,136.59,136.21,136.44,15180.0,105.4741,105.6985,105.4044,105.5824,15180.0
2019-08-07 10:30:00,136.49,136.71,136.16,136.34,31910.0,105.6211,105.7913,105.3657,105.505,31910.0
2019-08-07 10:35:00,136.35,136.38,136.24,136.25,8680.0,105.5128,105.536,105.4276,105.4354,8680.0
2019-08-07 10:40:00,136.24,136.3,136.04,136.27,8501.0,105.4276,105.4741,105.2729,105.4509,8501.0
2019-08-07 10:45:00,136.27,136.54,136.23,136.5,8410.0,105.4509,105.6598,105.4199,105.6288,8410.0
2019-08-07 10:50:00,136.5,136.9,136.48,136.9,14330.0,105.6288,105.9384,105.6134,105.9384,14330.0
2019-08-07 10:55:00,136.9,136.94,136.67,136.84,8427.0,105.9384,105.9693,105.7604,105.8919,8427.0
2019-08-07 11:00:00,136.8,136.83,136.54,136.54,11061.0,105.861,105.8842,105.6598,105.6598,11061.0
2019-08-07 11:05:00,136.49,136.63,136.45,136.54,19170.0,105.6211,105.7294,105.5901,105.6598,19170.0
2019-08-07 11:10:00,136.51,136.84,136.5,136.81,20443.0,105.6366,105.8919,105.6288,105.8687,20443.0
2019-08-07 11:15:00,136.76,136.92,136.58,136.59,18989.0,105.83,105.9538,105.6907,105.6985,18989.0
2019-08-07 11:20:00,136.63,136.68,136.17,136.2,8754.0,105.7294,105.7681,105.3735,105.3967,8754.0
2019-08-07 11:25:00,136.24,136.42,136.17,136.28,14000.0,105.4276,105.5669,105.3735,105.4586,14000.0
2019-08-07 11:30:00,136.28,136.3,136.03,136.25,7501.0,105.4586,105.4741,105.2651,105.4354,7501.0
2019-08-07 11:35:00,136.27,136.38,136.03,136.27,7203.0,105.4509,105.536,105.2651,105.4509,7203.0
2019-08-07 11:40:00,136.27,136.27,135.98,135.99,7095.0,105.4509,105.4509,105.2264,105.2342,7095.0
2019-08-07 11:45:00,136.07,136.08,135.84,136.0,8638.0,105.2961,105.3038,105.1181,105.2419,8638.0
2019-08-07 11:50:00,136.02,136.13,135.91,136.11,8080.0,105.2574,105.3425,105.1723,105.327,8080.0
2019-08-07 11:55:00,136.17,136.32,136.09,136.1,3902.0,105.3735,105.4895,105.3116,105.3193,3902.0
2019-08-07 12:00:00,136.19,136.21,136.01,136.07,7827.0,105.3889,105.4044,105.2497,105.2961,7827.0
2019-08-07 12:05:00,136.01,136.06,135.92,136.01,11718.0,105.2497,105.2883,105.18,105.2497,11718.0
2019-08-07 12:10:00,136.11,136.18,135.96,136.11,3883.0,105.327,105.3812,105.211,105.327,3883.0
2019-08-07 12:15:00,136.18,136.39,136.11,136.26,11772.0,105.3812,105.5437,105.327,105.4431,11772.0
2019-08-07 12:20:00,136.22,136.43,136.11,136.43,13098.0,105.4122,105.5747,105.327,105.5747,13098.0
2019-08-07 12:25:00,136.47,136.78,136.44,136.74,6737.0,105.6056,105.8455,105.5824,105.8146,6737.0
2019-08-07 12:30:00,136.75,136.92,136.68,136.92,11565.0,105.8223,105.9538,105.7681,105.9538,11565.0
2019-08-07 12:35:00,136.89,137.08,136.88,137.08,10861.0,105.9306,106.0777,105.9229,106.0777,10861.0
2019-08-07 12:40:00,137.09,137.22,137.05,137.21,5249.0,106.0854,106.186,106.0544,106.1783,5249.0
2019-08-07 12:45:00,137.2,137.34,137.18,137.22,5206.0,106.1705,106.2789,106.155,106.186,5206.0
2019-08-07 12:50:00,137.22,137.55,137.22,137.55,17775.0,106.186,106.4414,106.186,106.4414,17775.0
2019-08-07 12:55:00,137.58,137.7,137.56,137.68,17273.0,106.4646,106.5574,106.4491,106.542,17273.0
2019-08-07 13:00:00,137.69,137.74,137.6,137.64,10621.0,106.5497,106.5884,106.4801,106.511,10621.0
2019-08-07 13:05:00,137.62,137.79,137.59,137.76,10081.0,106.4955,106.6271,106.4723,106.6039,10081.0
2019-08-07 13:10:00,137.83,137.86,137.71,137.76,15743.0,106.658,106.6813,106.5652,106.6039,15743.0
2019-08-07 13:15:00,137.8,137.8,137.62,137.67,8684.0,106.6348,106.6348,106.4955,106.5342,8684.0
2019-08-07 13:20:00,137.65,137.7,137.57,137.69,11900.0,106.5187,106.5574,106.4568,106.5497,11900.0
2019-08-07 13:25:00,137.69,137.81,137.62,137.77,13592.0,106.5497,106.6426,106.4955,106.6116,13592.0
2019-08-07 13:30:00,137.78,138.05,137.75,137.9,18451.0,106.6193,106.8283,106.5961,106.7122,18451.0
2019-08-07 13:35:00,137.9,138.01,137.81,137.95,12596.0,106.7122,106.7973,106.6426,106.7509,12596.0
2019-08-07 13:40:00,138.05,138.33,138.05,138.27,10689.0,106.8283,107.045,106.8283,106.9985,10689.0
2019-08-07 13:45:00,138.27,138.55,138.27,138.5,16123.0,106.9985,107.2152,106.9985,107.1765,16123.0
2019-08-07 13:50:00,138.5,138.53,138.32,138.42,20828.0,107.1765,107.1997,107.0372,107.1146,20828.0
2019-08-07 13:55:00,138.42,138.46,138.13,138.21,21917.0,107.1146,107.1456,106.8902,106.9521,21917.0
2019-08-07 14:00:00,138.19,138.38,138.02,138.15,50094.0,106.9366,107.0836,106.8051,106.9057,50094.0
2019-08-07 14:05:00,138.13,138.33,138.13,138.23,12352.0,106.8902,107.045,106.8902,106.9676,12352.0
2019-08-07 14:10:00,138.2,138.2,138.01,138.1,9041.0,106.9444,106.9444,106.7973,106.867,9041.0
2019-08-07 14:15:00,138.1,138.13,137.8,137.82,21448.0,106.867,106.8902,106.6348,106.6503,21448.0
2019-08-07 14:20:00,137.85,138.08,137.83,137.98,12438.0,106.6735,106.8515,106.658,106.7741,12438.0
2019-08-07 14:25:00,137.99,138.32,137.99,138.25,10840.0,106.7819,107.0372,106.7819,106.983,10840.0
2019-08-07 14:30:00,138.27,138.36,138.11,138.15,13555.0,106.9985,107.0682,106.8747,106.9057,13555.0
2019-08-07 14:35:00,138.15,138.44,138.14,138.35,11314.0,106.9057,107.1301,106.8979,107.0604,11314.0
2019-08-07 14:40:00,138.36,138.75,138.34,138.72,12735.0,107.0682,107.37,107.0527,107.3468,12735.0
2019-08-07 14:45:00,138.69,138.69,138.47,138.62,52826.0,107.3235,107.3235,107.1533,107.2694,52826.0
2019-08-07 14:50:00,138.67,138.8,138.66,138.8,8498.0,107.3081,107.4087,107.3003,107.4087,8498.0
2019-08-07 14:55:00,138.79,138.98,138.71,138.94,8936.0,107.4009,107.548,107.339,107.517,8936.0
2019-08-07 15:00:00,138.96,139.07,138.77,138.91,26335.0,107.5325,107.6176,107.3854,107.4938,26335.0
2019-08-07 15:05:00,138.91,139.02,138.85,138.86,58400.0,107.4938,107.5789,107.4474,107.4551,58400.0
2019-08-07 15:10:00,138.87,138.93,138.78,138.79,44445.0,107.4628,107.5093,107.3932,107.4009,44445.0
2019-08-07 15:15:00,138.8,139.29,138.76,139.17,70333.0,107.4087,107.7878,107.3777,107.695,70333.0
2019-08-07 15:20:00,139.18,139.23,138.87,138.93,24332.0,107.7027,107.7414,107.4628,107.5093,24332.0
2019-08-07 15:25:00,138.92,139.02,138.75,139.02,14300.0,107.5015,107.5789,107.37,107.5789,14300.0
2019-08-07 15:30:00,139.02,139.15,138.93,138.97,21064.0,107.5789,107.6795,107.5093,107.5402,21064.0
2019-08-07 15:35:00,138.96,138.98,138.69,138.89,21155.0,107.5325,107.548,107.3235,107.4783,21155.0
2019-08-07 15:40:00,138.92,139.02,138.66,138.71,32864.0,107.5015,107.5789,107.3003,107.339,32864.0
2019-08-07 15:45:00,138.65,138.68,138.49,138.53,34709.0,107.2926,107.3158,107.1688,107.1997,34709.0
2019-08-07 15:50:00,138.54,138.54,138.16,138.2,45873.0,107.2075,107.2075,106.9134,106.9444,45873.0
2019-08-07 15:55:00,138.22,138.53,138.19,138.24,90638.0,106.9598,107.1997,106.9366,106.9753,90638.0
2019-08-08 09:30:00,138.14,138.44,137.06,137.76,24287.0,106.8979,107.1301,106.0622,106.6039,24287.0
2019-08-08 09:35:00,137.9,138.45,137.9,138.45,3347.0,106.7122,107.1378,106.7122,107.1378,3347.0
2019-08-08 09:40:00,138.46,138.52,138.29,138.29,3028.0,107.1456,107.192,107.014,107.014,3028.0
2019-08-08 09:45:00,138.29,138.69,138.24,138.65,6964.0,107.014,107.3235,106.9753,107.2926,6964.0
2019-08-08 09:50:00,138.6,138.77,138.54,138.59,10360.0,107.2539,107.3854,107.2075,107.2462,10360.0
2019-08-08 09:55:00,138.6,138.72,138.52,138.6,8721.0,107.2539,107.3468,107.192,107.2539,8721.0
2019-08-08 10:00:00,138.66,138.83,138.54,138.62,5667.0,107.3003,107.4319,107.2075,107.2694,5667.0
2019-08-08 10:05:00,138.6,139.22,138.52,139.18,16217.0,107.2539,107.7337,107.192,107.7027,16217.0
2019-08-08 10:10:00,139.19,139.36,139.05,139.27,5990.0,107.7105,107.842,107.6021,107.7724,5990.0
2019-08-08 10:15:00,139.26,139.5,139.2,139.36,16843.0,107.7646,107.9503,107.7182,107.842,16843.0
2019-08-08 10:20:00,139.37,139.82,139.37,139.82,8121.0,107.8497,108.198,107.8497,108.198,8121.0
2019-08-08 10:25:00,139.74,139.98,139.73,139.89,36842.0,108.1361,108.3218,108.1283,108.2521,36842.0
2019-08-08 10:30:00,139.9,139.94,139.47,139.65,21636.0,108.2599,108.2908,107.9271,108.0664,21636.0
2019-08-08 10:35:00,139.62,139.73,139.41,139.42,6962.0,108.0432,108.1283,107.8807,107.8884,6962.0
2019-08-08 10:40:00,139.44,139.67,139.42,139.66,8965.0,107.9039,108.0819,107.8884,108.0742,8965.0
2019-08-08 10:45:00,139.63,139.67,139.59,139.67,7836.0,108.0509,108.0819,108.02,108.0819,7836.0
2019-08-08 10:50:00,139.69,139.74,139.61,139.66,5730.0,108.0974,108.1361,108.0355,108.0742,5730.0
2019-08-08 10:55:00,139.64,139.76,139.6,139.6,7031.0,108.0587,108.1515,108.0277,108.0277,7031.0
2019-08-08 11:00:00,139.62,139.75,139.6,139.64,5867.0,108.0432,108.1438,108.0277,108.0587,5867.0
2019-08-08 11:05:00,139.68,139.74,139.65,139.7,11110.0,108.0896,108.1361,108.0664,108.1051,11110.0
2019-08-08 11:10:00,139.7,139.76,139.66,139.71,11539.0,108.1051,108.1515,108.0742,108.1129,11539.0
2019-08-08 11:15:00,139.74,139.99,139.74,139.99,11217.0,108.1361,108.3295,108.1361,108.3295,11217.0
2019-08-08 11:20:00,140.0,140.19,139.98,140.14,12809.0,108.3373,108.4843,108.3218,108.4456,12809.0
2019-08-08 11:25:00,140.08,140.16,140.08,140.16,12069.0,108.3992,108.4611,108.3992,108.4611,12069.0
2019-08-08 11:30:00,140.16,140.26,140.09,140.22,23664.0,108.4611,108.5385,108.4069,108.5075,23664.0
2019-08-08 11:35:00,140.22,140.34,140.07,140.34,21881.0,108.5075,108.6004,108.3914,108.6004,21881.0
2019-08-08 11:40:00,140.38,140.63,140.32,140.56,9972.0,108.6313,108.8248,108.5849,108.7706,9972.0
2019-08-08 11:45:00,140.59,140.74,140.51,140.52,10291.0,108.7938,108.9099,108.7319,108.7397,10291.0
2019-08-08 11:50:00,140.49,140.57,140.37,140.43,9490.0,108.7164,108.7784,108.6236,108.67,9490.0
2019-08-08 11:55:00,140.44,140.64,140.42,140.64,6019.0,108.6778,108.8325,108.6623,108.8325,6019.0
2019-08-08 12:00:00,140.68,140.7,140.46,140.46,18837.0,108.8635,108.879,108.6932,108.6932,18837.0
2019-08-08 12:05:00,140.44,140.58,140.35,140.56,6598.0,108.6778,108.7861,108.6081,108.7706,6598.0
2019-08-08 12:10:00,140.54,140.66,140.52,140.65,7904.0,108.7551,108.848,108.7397,108.8403,7904.0
2019-08-08 12:15:00,140.66,140.77,140.66,140.68,18367.0,108.848,108.9331,108.848,108.8635,18367.0
2019-08-08 12:20:00,140.68,140.79,140.5,140.5,11304.0,108.8635,108.9486,108.7242,108.7242,11304.0
2019-08-08 12:25:00,140.5,140.54,140.45,140.5,15143.0,108.7242,108.7551,108.6855,108.7242,15143.0
2019-08-08 12:30:00,140.54,140.54,140.31,140.4,5912.0,108.7551,108.7551,108.5772,108.6468,5912.0
2019-08-08 12:35:00,140.44,140.62,140.44,140.57,7214.0,108.6778,108.817,108.6778,108.7784,7214.0
2019-08-08 12:40:00,140.61,140.72,140.6,140.68,5459.0,108.8093,108.8944,108.8016,108.8635,5459.0
2019-08-08 12:45:00,140.7,140.76,140.57,140.66,7312.0,108.879,108.9254,108.7784,108.848,7312.0
2019-08-08 12:50:00,140.68,140.76,140.64,140.75,5911.0,108.8635,108.9254,108.8325,108.9176,5911.0
2019-08-08 12:55:00,140.74,140.77,140.6,140.73,7250.0,108.9099,108.9331,108.8016,108.9022,7250.0
2019-08-08 13:00:00,140.74,140.85,140.68,140.85,5788.0,108.9099,108.995,108.8635,108.995,5788.0
2019-08-08 13:05:00,140.87,140.89,140.64,140.7,11737.0,109.0105,109.026,108.8325,108.879,11737.0
2019-08-08 13:10:00,140.72,140.8,140.66,140.68,5595.0,108.8944,108.9563,108.848,108.8635,5595.0
2019-08-08 13:15:00,140.68,140.69,140.52,140.58,10801.0,108.8635,108.8712,108.7397,108.7861,10801.0
2019-08-08 13:20:00,140.56,140.64,140.55,140.58,17677.0,108.7706,108.8325,108.7629,108.7861,17677.0
2019-08-08 13:25:00,140.56,140.58,140.37,140.4,10100.0,108.7706,108.7861,108.6236,108.6468,10100.0
2019-08-08 13:30:00,140.4,140.52,140.4,140.46,9079.0,108.6468,108.7397,108.6468,108.6932,9079.0
2019-08-08 13:35:00,140.45,140.54,140.4,140.47,9057.0,108.6855,108.7551,108.6468,108.701,9057.0
2019-08-08 13:40:00,140.44,140.49,140.42,140.46,11222.0,108.6778,108.7164,108.6623,108.6932,11222.0
2019-08-08 13:45:00,140.45,140.45,140.31,140.38,7397.0,108.6855,108.6855,108.5772,108.6313,7397.0
2019-08-08 13:50:00,140.38,140.51,140.38,140.5,5332.0,108.6313,108.7319,108.6313,108.7242,5332.0
2019-08-08 13:55:00,140.5,140.53,140.46,140.52,6209.0,108.7242,108.7474,108.6932,108.7397,6209.0
2019-08-08 14:00:00,140.52,140.52,140.29,140.38,8152.0,108.7397,108.7397,108.5617,108.6313,8152.0
2019-08-08 14:05:00,140.38,140.66,140.36,140.65,15452.0,108.6313,108.848,108.6158,108.8403,15452.0
2019-08-08 14:10:00,140.66,140.69,140.59,140.65,7851.0,108.848,108.8712,108.7938,108.8403,7851.0
2019-08-08 14:15:00,140.68,140.79,140.68,140.77,5256.0,108.8635,108.9486,108.8635,108.9331,5256.0
2019-08-08 14:20:00,140.83,140.97,140.71,140.72,10531.0,108.9796,109.0879,108.8867,108.8944,10531.0
2019-08-08 14:25:00,140.75,140.85,140.62,140.71,11188.0,108.9176,108.995,108.817,108.8867,11188.0
2019-08-08 14:30:00,140.71,140.81,140.54,140.57,11073.0,108.8867,108.9641,108.7551,108.7784,11073.0
2019-08-08 14:35:00,140.58,140.76,140.55,140.69,6318.0,108.7861,108.9254,108.7629,108.8712,6318.0
2019-08-08 14:40:00,140.71,140.9,140.69,140.9,5955.0,108.8867,109.0337,108.8712,109.0337,5955.0
2019-08-08 14:45:00,140.9,140.99,140.71,140.72,10856.0,109.0337,109.1034,108.8867,108.8944,10856.0
2019-08-08 14:50:00,140.74,140.93,140.74,140.82,5715.0,108.9099,109.0569,108.9099,108.9718,5715.0
2019-08-08 14:55:00,140.85,140.98,140.75,140.81,6839.0,108.995,109.0956,108.9176,108.9641,6839.0
2019-08-08 15:00:00,140.82,141.02,140.81,140.98,9119.0,108.9718,109.1266,108.9641,109.0956,9119.0
2019-08-08 15:05:00,140.97,141.02,140.75,140.91,10253.0,109.0879,109.1266,108.9176,109.0415,10253.0
2019-08-08 15:10:00,140.89,140.89,140.7,140.71,12740.0,109.026,109.026,108.879,108.8867,12740.0
2019-08-08 15:15:00,140.7,140.71,140.51,140.68,15350.0,108.879,108.8867,108.7319,108.8635,15350.0
2019-08-08 15:20:00,140.7,140.8,140.65,140.74,11617.0,108.879,108.9563,108.8403,108.9099,11617.0
2019-08-08 15:25:00,140.75,140.78,140.56,140.7,14428.0,108.9176,108.9409,108.7706,108.879,14428.0
2019-08-08 15:30:00,140.68,140.89,140.62,140.87,17709.0,108.8635,109.026,108.817,109.0105,17709.0
2019-08-08 15:35:00,140.9,140.9,140.62,140.71,15689.0,109.0337,109.0337,108.817,108.8867,15689.0
2019-08-08 15:40:00,140.72,141.15,140.71,141.13,25631.0,108.8944,109.2272,108.8867,109.2117,25631.0
2019-08-08 15:45:00,141.12,141.12,140.87,140.9,21868.0,109.204,109.204,109.0105,109.0337,21868.0
2019-08-08 15:50:00,140.91,140.99,140.78,140.83,50396.0,109.0415,109.1034,108.9409,108.9796,50396.0
2019-08-08 15:55:00,140.8,141.01,140.58,140.9,92457.0,108.9563,109.1188,108.7861,109.0337,92457.0
2019-08-09 09:30:00,140.97,141.68,140.97,141.53,15150.0,109.0879,109.6373,109.0879,109.5212,15150.0
2019-08-09 09:35:00,141.46,141.87,141.36,141.51,9962.0,109.4671,109.7843,109.3897,109.5058,9962.0
2019-08-09 09:40:00,141.64,141.65,141.26,141.44,9773.0,109.6064,109.6141,109.3123,109.4516,9773.0
2019-08-09 09:45:00,141.34,141.44,141.3,141.42,5538.0,109.3742,109.4516,109.3433,109.4361,5538.0
2019-08-09 09:50:00,141.42,141.55,141.31,141.4,6286.0,109.4361,109.5367,109.351,109.4206,6286.0
2019-08-09 09:55:00,141.5,141.68,141.36,141.44,12397.0,109.498,109.6373,109.3897,109.4516,12397.0
2019-08-09 10:00:00,141.4,141.49,141.09,141.41,27419.0,109.4206,109.4903,109.1807,109.4284,27419.0
2019-08-09 10:05:00,141.39,141.66,141.33,141.63,21962.0,109.4129,109.6218,109.3665,109.5986,21962.0
2019-08-09 10:10:00,141.63,141.63,141.4,141.51,9195.0,109.5986,109.5986,109.4206,109.5058,9195.0
2019-08-09 10:15:00,141.49,141.5,141.0,141.05,12792.0,109.4903,109.498,109.1111,109.1498,12792.0
2019-08-09 10:20:00,141.05,141.11,140.78,140.79,7036.0,109.1498,109.1962,108.9409,108.9486,7036.0
2019-08-09 10:25:00,140.83,140.89,140.75,140.77,6308.0,108.9796,109.026,108.9176,108.9331,6308.0
2019-08-09 10:30:00,140.74,140.98,140.66,140.75,37967.0,108.9099,109.0956,108.848,108.9176,37967.0
2019-08-09 10:35:00,140.79,140.79,140.62,140.67,4526.0,108.9486,108.9486,108.817,108.8557,4526.0
2019-08-09 10:40:00,140.71,140.71,140.36,140.44,3780.0,108.8867,108.8867,108.6158,108.6778,3780.0
2019-08-09 10:45:00,140.38,140.41,140.28,140.34,3846.0,108.6313,108.6545,108.5539,108.6004,3846.0
2019-08-09 10:50:00,140.4,140.88,140.4,140.87,39704.0,108.6468,109.0182,108.6468,109.0105,39704.0
2019-08-09 10:55:00,140.92,141.53,140.87,141.43,13364.0,109.0492,109.5212,109.0105,109.4439,13364.0
2019-08-09 11:00:00,141.53,141.54,141.2,141.32,7679.0,109.5212,109.529,109.2659,109.3587,7679.0
2019-08-09 11:05:00,141.23,141.26,140.8,140.81,4384.0,109.2891,109.3123,108.9563,108.9641,4384.0
2019-08-09 11:10:00,140.81,140.81,140.68,140.77,12945.0,108.9641,108.9641,108.8635,108.9331,12945.0
2019-08-09 11:15:00,140.77,140.79,140.44,140.44,5087.0,108.9331,108.9486,108.6778,108.6778,5087.0
2019-08-09 11:20:00,140.47,140.51,140.07,140.09,53009.0,108.701,108.7319,108.3914,108.4069,53009.0
2019-08-09 11:25:00,140.09,140.22,140.02,140.05,4487.0,108.4069,108.5075,108.3527,108.376,4487.0
2019-08-09 11:30:00,140.05,140.58,140.05,140.57,4900.0,108.376,108.7861,108.376,108.7784,4900.0
2019-08-09 11:35:00,140.56,140.63,140.3,140.3,2100.0,108.7706,108.8248,108.5694,108.5694,2100.0
2019-08-09 11:40:00,140.32,140.39,140.06,140.06,9870.0,108.5849,108.6391,108.3837,108.3837,9870.0
2019-08-09 11:45:00,140.08,140.22,139.95,139.98,14264.0,108.3992,108.5075,108.2986,108.3218,14264.0
2019-08-09 11:50:00,139.94,140.08,139.88,139.88,4391.0,108.2908,108.3992,108.2444,108.2444,4391.0
2019-08-09 11:55:00,139.82,139.86,139.56,139.72,11329.0,108.198,108.2289,107.9968,108.1206,11329.0
2019-08-09 12:00:00,139.7,139.93,139.63,139.77,8883.0,108.1051,108.2831,108.0509,108.1593,8883.0
2019-08-09 12:05:00,139.78,139.89,139.73,139.82,7177.0,108.167,108.2521,108.1283,108.198,7177.0
2019-08-09 12:10:00,139.78,139.78,139.61,139.7,4303.0,108.167,108.167,108.0355,108.1051,4303.0
2019-08-09 12:15:00,139.69,139.71,139.48,139.52,9368.0,108.0974,108.1129,107.9349,107.9658,9368.0
2019-08-09 12:20:00,139.52,139.57,139.38,139.49,6856.0,107.9658,108.0045,107.8575,107.9426,6856.0
2019-08-09 12:25:00,139.4,139.47,139.31,139.47,5031.0,107.873,107.9271,107.8033,107.9271,5031.0
2019-08-09 12:30:00,139.48,139.58,139.45,139.54,10722.0,107.9349,108.0123,107.9117,107.9813,10722.0
2019-08-09 12:35:00,139.6,139.85,139.59,139.85,5503.0,108.0277,108.2212,108.02,108.2212,5503.0
2019-08-09 12:40:00,139.77,139.95,139.76,139.92,3796.0,108.1593,108.2986,108.1515,108.2754,3796.0
2019-08-09 12:45:00,139.89,140.07,139.89,140.07,3891.0,108.2521,108.3914,108.2521,108.3914,3891.0
2019-08-09 12:50:00,140.06,140.34,139.99,140.33,6222.0,108.3837,108.6004,108.3295,108.5926,6222.0
2019-08-09 12:55:00,140.4,140.55,140.05,140.11,17207.0,108.6468,108.7629,108.376,108.4224,17207.0
2019-08-09 13:00:00,140.06,140.15,140.0,140.09,2924.0,108.3837,108.4533,108.3373,108.4069,2924.0
2019-08-09 13:05:00,140.06,140.16,139.98,140.14,13500.0,108.3837,108.4611,108.3218,108.4456,13500.0
2019-08-09 13:10:00,140.14,140.22,140.07,140.07,5800.0,108.4456,108.5075,108.3914,108.3914,5800.0
2019-08-09 13:15:00,140.09,140.29,140.08,140.22,6205.0,108.4069,108.5617,108.3992,108.5075,6205.0
2019-08-09 13:20:00,140.19,140.45,140.19,140.34,4916.0,108.4843,108.6855,108.4843,108.6004,4916.0
2019-08-09 13:25:00,140.31,140.49,140.31,140.42,26468.0,108.5772,108.7164,108.5772,108.6623,26468.0
2019-08-09 13:30:00,140.46,140.68,140.45,140.56,31262.0,108.6932,108.8635,108.6855,108.7706,31262.0
2019-08-09 13:35:00,140.54,140.54,140.43,140.43,4501.0,108.7551,108.7551,108.67,108.67,4501.0
2019-08-09 13:40:00,140.48,140.58,140.46,140.54,5168.0,108.7087,108.7861,108.6932,108.7551,5168.0
2019-08-09 13:45:00,140.56,140.56,140.39,140.47,5463.0,108.7706,108.7706,108.6391,108.701,5463.0
2019-08-09 13:50:00,140.42,140.5,140.39,140.44,3674.0,108.6623,108.7242,108.6391,108.6778,3674.0
2019-08-09 13:55:00,140.43,140.49,140.37,140.45,3851.0,108.67,108.7164,108.6236,108.6855,3851.0
2019-08-09 14:00:00,140.41,140.57,140.41,140.57,3013.0,108.6545,108.7784,108.6545,108.7784,3013.0
2019-08-09 14:05:00,140.62,140.65,140.44,140.52,36879.0,108.817,108.8403,108.6778,108.7397,36879.0
2019-08-09 14:10:00,140.53,140.64,140.5,140.5,35540.0,108.7474,108.8325,108.7242,108.7242,35540.0
2019-08-09 14:15:00,140.46,140.56,140.45,140.56,3952.0,108.6932,108.7706,108.6855,108.7706,3952.0
2019-08-09 14:20:00,140.56,140.59,140.47,140.55,3334.0,108.7706,108.7938,108.701,108.7629,3334.0
2019-08-09 14:25:00,140.59,140.59,140.4,140.43,23313.0,108.7938,108.7938,108.6468,108.67,23313.0
2019-08-09 14:30:00,140.45,140.56,140.4,140.41,8058.0,108.6855,108.7706,108.6468,108.6545,8058.0
2019-08-09 14:35:00,140.37,140.37,140.24,140.28,4373.0,108.6236,108.6236,108.523,108.5539,4373.0
2019-08-09 14:40:00,140.31,140.52,140.31,140.49,5946.0,108.5772,108.7397,108.5772,108.7164,5946.0
2019-08-09 14:45:00,140.49,140.55,140.46,140.53,6427.0,108.7164,108.7629,108.6932,108.7474,6427.0
2019-08-09 14:50:00,140.56,140.61,140.48,140.56,12102.0,108.7706,108.8093,108.7087,108.7706,12102.0
2019-08-09 14:55:00,140.58,140.7,140.52,140.54,30995.0,108.7861,108.879,108.7397,108.7551,30995.0
2019-08-09 15:00:00,140.53,140.61,140.38,140.54,21962.0,108.7474,108.8093,108.6313,108.7551,21962.0
2019-08-09 15:05:00,140.54,140.76,140.52,140.75,6491.0,108.7551,108.9254,108.7397,108.9176,6491.0
2019-08-09 15:10:00,140.73,140.93,140.73,140.85,6908.0,108.9022,109.0569,108.9022,108.995,6908.0
2019-08-09 15:15:00,140.91,140.99,140.87,140.91,14664.0,109.0415,109.1034,109.0105,109.0415,14664.0
2019-08-09 15:20:00,140.9,140.93,140.79,140.91,7865.0,109.0337,109.0569,108.9486,109.0415,7865.0
2019-08-09 15:25:00,140.95,140.98,140.81,140.87,20463.0,109.0724,109.0956,108.9641,109.0105,20463.0
2019-08-09 15:30:00,140.87,141.19,140.87,141.12,22256.0,109.0105,109.2581,109.0105,109.204,22256.0
2019-08-09 15:35:00,141.16,141.24,141.1,141.2,6319.0,109.2349,109.2968,109.1885,109.2659,6319.0
2019-08-09 15:40:00,141.22,141.3,141.17,141.25,28616.0,109.2813,109.3433,109.2427,109.3046,28616.0
2019-08-09 15:45:00,141.27,141.35,141.18,141.27,13741.0,109.32,109.3819,109.2504,109.32,13741.0
2019-08-09 15:50:00,141.25,141.38,141.22,141.36,19628.0,109.3046,109.4052,109.2813,109.3897,19628.0
2019-08-09 15:55:00,141.33,141.35,140.98,141.21,95790.0,109.3665,109.3819,109.0956,109.2736,95790.0
2019-08-12 09:30:00,141.57,141.57,141.18,141.18,16984.0,109.5522,109.5522,109.2504,109.2504,16984.0
2019-08-12 09:35:00,141.05,141.21,140.81,140.93,6779.0,109.1498,109.2736,108.9641,109.0569,6779.0
2019-08-12 09:40:00,140.85,141.1,140.81,141.08,6232.0,108.995,109.1885,108.9641,109.173,6232.0
2019-08-12 09:45:00,141.14,141.27,141.02,141.1,14572.0,109.2194,109.32,109.1266,109.1885,14572.0
2019-08-12 09:50:00,141.04,141.1,140.92,141.02,6986.0,109.1421,109.1885,109.0492,109.1266,6986.0
2019-08-12 09:55:00,141.02,141.14,140.91,141.06,4012.0,109.1266,109.2194,109.0415,109.1575,4012.0
2019-08-12 10:00:00,141.12,141.16,140.95,141.04,5387.0,109.204,109.2349,109.0724,109.1421,5387.0
2019-08-12 10:05:00,140.94,141.1,140.94,141.01,4717.0,109.0647,109.1885,109.0647,109.1188,4717.0
2019-08-12 10:10:00,140.97,141.11,140.97,141.1,9690.0,109.0879,109.1962,109.0879,109.1885,9690.0
2019-08-12 10:15:00,141.1,141.54,141.09,141.46,6911.0,109.1885,109.529,109.1807,109.4671,6911.0
2019-08-12 10:20:00,141.49,141.55,141.35,141.47,3194.0,109.4903,109.5367,109.3819,109.4748,3194.0
2019-08-12 10:25:00,141.46,141.61,141.46,141.55,3653.0,109.4671,109.5831,109.4671,109.5367,3653.0
2019-08-12 10:30:00,141.61,141.65,141.43,141.49,4802.0,109.5831,109.6141,109.4439,109.4903,4802.0
2019-08-12 10:35:00,141.48,141.49,141.36,141.38,2693.0,109.4825,109.4903,109.3897,109.4052,2693.0
2019-08-12 10:40:00,141.41,141.5,141.37,141.49,2303.0,109.4284,109.498,109.3974,109.4903,2303.0
2019-08-12 10:45:00,141.47,141.49,141.33,141.39,4600.0,109.4748,109.4903,109.3665,109.4129,4600.0
2019-08-12 10:50:00,141.42,141.49,141.37,141.48,1801.0,109.4361,109.4903,109.3974,109.4825,1801.0
2019-08-12 10:55:00,141.49,141.58,141.48,141.58,2481.0,109.4903,109.5599,109.4825,109.5599,2481.0
2019-08-12 11:00:00,141.54,141.68,141.44,141.46,4908.0,109.529,109.6373,109.4516,109.4671,4908.0
2019-08-12 11:05:00,141.43,141.46,141.33,141.35,4643.0,109.4439,109.4671,109.3665,109.3819,4643.0
2019-08-12 11:10:00,141.36,141.47,141.28,141.37,11298.0,109.3897,109.4748,109.3278,109.3974,11298.0
2019-08-12 11:15:00,141.35,141.47,141.35,141.44,1495.0,109.3819,109.4748,109.3819,109.4516,1495.0
2019-08-12 11:20:00,141.45,141.7,141.44,141.7,4703.0,109.4593,109.6528,109.4516,109.6528,4703.0
2019-08-12 11:25:00,141.72,141.9,141.72,141.84,3632.0,109.6683,109.8076,109.6683,109.7611,3632.0
2019-08-12 11:30:00,141.81,141.92,141.67,141.67,4325.0,109.7379,109.823,109.6296,109.6296,4325.0
2019-08-12 11:35:00,141.77,141.82,141.75,141.79,2378.0,109.707,109.7456,109.6915,109.7224,2378.0
2019-08-12 11:40:00,141.76,142.0,141.75,141.99,4752.0,109.6992,109.8849,109.6915,109.8772,4752.0
2019-08-12 11:45:00,141.99,142.14,141.86,141.96,7339.0,109.8772,109.9933,109.7766,109.854,7339.0
2019-08-12 11:50:00,141.96,142.08,141.91,142.03,5634.0,109.854,109.9468,109.8153,109.9082,5634.0
2019-08-12 11:55:00,142.04,142.09,141.95,141.95,2200.0,109.9159,109.9546,109.8462,109.8462,2200.0
2019-08-12 12:00:00,141.87,141.89,141.8,141.84,4165.0,109.7843,109.7998,109.7302,109.7611,4165.0
2019-08-12 12:05:00,141.85,141.88,141.77,141.88,6220.0,109.7689,109.7921,109.707,109.7921,6220.0
2019-08-12 12:10:00,141.89,141.99,141.89,141.99,1670.0,109.7998,109.8772,109.7998,109.8772,1670.0
2019-08-12 12:15:00,141.97,142.01,141.91,142.01,1436.0,109.8617,109.8927,109.8153,109.8927,1436.0
2019-08-12 12:20:00,142.04,142.1,141.99,141.99,1514.0,109.9159,109.9623,109.8772,109.8772,1514.0
2019-08-12 12:25:00,141.99,142.08,141.98,142.08,1301.0,109.8772,109.9468,109.8695,109.9468,1301.0
2019-08-12 12:30:00,142.07,142.13,141.96,141.96,2300.0,109.9391,109.9855,109.854,109.854,2300.0
2019-08-12 12:35:00,141.91,141.97,141.89,141.94,2974.0,109.8153,109.8617,109.7998,109.8385,2974.0
2019-08-12 12:40:00,141.98,141.98,141.78,141.86,5160.0,109.8695,109.8695,109.7147,109.7766,5160.0
2019-08-12 12:45:00,141.86,141.92,141.8,141.87,5364.0,109.7766,109.823,109.7302,109.7843,5364.0
2019-08-12 12:50:00,141.87,141.87,141.62,141.62,2832.0,109.7843,109.7843,109.5909,109.5909,2832.0
2019-08-12 12:55:00,141.65,141.77,141.65,141.67,2624.0,109.6141,109.707,109.6141,109.6296,2624.0
2019-08-12 13:00:00,141.66,141.69,141.43,141.54,2743.0,109.6218,109.6451,109.4439,109.529,2743.0
2019-08-12 13:05:00,141.58,141.65,141.49,141.55,3285.0,109.5599,109.6141,109.4903,109.5367,3285.0
2019-08-12 13:10:00,141.56,141.61,141.54,141.61,1050.0,109.5445,109.5831,109.529,109.5831,1050.0
2019-08-12 13:15:00,141.6,141.61,141.28,141.31,3499.0,109.5754,109.5831,109.3278,109.351,3499.0
2019-08-12 13:20:00,141.36,141.53,141.35,141.43,2334.0,109.3897,109.5212,109.3819,109.4439,2334.0
2019-08-12 13:25:00,141.44,141.5,141.4,141.4,1127.0,109.4516,109.498,109.4206,109.4206,1127.0
2019-08-12 13:30:00,141.38,141.41,141.3,141.39,4900.0,109.4052,109.4284,109.3433,109.4129,4900.0
2019-08-12 13:35:00,141.41,141.41,141.22,141.26,9887.0,109.4284,109.4284,109.2813,109.3123,9887.0
2019-08-12 13:40:00,141.28,141.37,141.07,141.07,5379.0,109.3278,109.3974,109.1653,109.1653,5379.0
2019-08-12 13:45:00,141.07,141.11,140.96,140.96,2127.0,109.1653,109.1962,109.0801,109.0801,2127.0
2019-08-12 13:50:00,140.94,141.02,140.89,141.0,1501.0,109.0647,109.1266,109.026,109.1111,1501.0
2019-08-12 13:55:00,140.98,141.07,140.96,141.02,5161.0,109.0956,109.1653,109.0801,109.1266,5161.0
2019-08-12 14:00:00,140.99,141.03,140.84,141.03,4251.0,109.1034,109.1343,108.9873,109.1343,4251.0
2019-08-12 14:05:00,141.04,141.12,141.0,141.09,4570.0,109.1421,109.204,109.1111,109.1807,4570.0
2019-08-12 14:10:00,141.08,141.15,140.97,140.97,10508.0,109.173,109.2272,109.0879,109.0879,10508.0
2019-08-12 14:15:00,141.0,141.08,140.91,141.07,4092.0,109.1111,109.173,109.0415,109.1653,4092.0
2019-08-12 14:20:00,141.07,141.12,140.98,140.99,3602.0,109.1653,109.204,109.0956,109.1034,3602.0
2019-08-12 14:25:00,140.98,141.02,140.92,140.92,3243.0,109.0956,109.1266,109.0492,109.0492,3243.0
2019-08-12 14:30:00,140.92,141.08,140.87,141.06,2846.0,109.0492,109.173,109.0105,109.1575,2846.0
2019-08-12 14:35:00,141.08,141.11,140.96,141.01,2600.0,109.173,109.1962,109.0801,109.1188,2600.0
2019-08-12 14:40:00,140.96,140.96,140.6,140.64,4231.0,109.0801,109.0801,108.8016,108.8325,4231.0
2019-08-12 14:45:00,140.69,140.76,140.64,140.64,3168.0,108.8712,108.9254,108.8325,108.8325,3168.0
2019-08-12 14:50:00,140.63,140.76,140.56,140.59,6299.0,108.8248,108.9254,108.7706,108.7938,6299.0
2019-08-12 14:55:00,140.56,140.73,140.48,140.69,7766.0,108.7706,108.9022,108.7087,108.8712,7766.0
2019-08-12 15:00:00,140.65,140.94,140.65,140.94,6232.0,108.8403,109.0647,108.8403,109.0647,6232.0
2019-08-12 15:05:00,140.92,141.04,140.78,140.87,6999.0,109.0492,109.1421,108.9409,109.0105,6999.0
2019-08-12 15:10:00,140.86,140.94,140.8,140.86,8660.0,109.0028,109.0647,108.9563,109.0028,8660.0
2019-08-12 15:15:00,140.89,141.04,140.88,140.99,5123.0,109.026,109.1421,109.0182,109.1034,5123.0
2019-08-12 15:20:00,140.94,140.98,140.89,140.97,2253.0,109.0647,109.0956,109.026,109.0879,2253.0
2019-08-12 15:25:00,140.93,141.02,140.88,141.02,6500.0,109.0569,109.1266,109.0182,109.1266,6500.0
2019-08-12 15:30:00,140.99,141.09,140.96,141.0,6962.0,109.1034,109.1807,109.0801,109.1111,6962.0
2019-08-12 15:35:00,140.97,141.12,140.89,141.12,1731.0,109.0879,109.204,109.026,109.204,1731.0
2019-08-12 15:40:00,141.1,141.24,141.05,141.24,3858.0,109.1885,109.2968,109.1498,109.2968,3858.0
2019-08-12 15:45:00,141.26,141.34,141.22,141.32,5224.0,109.3123,109.3742,109.2813,109.3587,5224.0
2019-08-12 15:50:00,141.28,141.51,141.23,141.51,8848.0,109.3278,109.5058,109.2891,109.5058,8848.0
2019-08-12 15:55:00,141.52,141.56,141.43,141.47,21937.0,109.5135,109.5445,109.4439,109.4748,21937.0
2019-08-13 09:30:00,141.08,141.71,140.64,141.62,18277.0,109.173,109.6605,108.8325,109.5909,18277.0
2019-08-13 09:35:00,141.53,141.71,141.15,141.44,8708.0,109.5212,109.6605,109.2272,109.4516,8708.0
2019-08-13 09:40:00,141.31,141.31,140.84,141.04,8216.0,109.351,109.351,108.9873,109.1421,8216.0
2019-08-13 09:45:00,141.04,142.05,140.81,141.22,20153.0,109.1421,109.9236,108.9641,109.2813,20153.0
2019-08-13 09:50:00,141.17,141.28,140.7,140.71,8262.0,109.2427,109.3278,108.879,108.8867,8262.0
2019-08-13 09:55:00,140.85,140.88,140.32,140.63,12893.0,108.995,109.0182,108.5849,108.8248,12893.0
2019-08-13 10:00:00,140.59,140.64,140.2,140.36,18447.0,108.7938,108.8325,108.492,108.6158,18447.0
2019-08-13 10:05:00,140.34,140.36,139.84,139.91,32788.0,108.6004,108.6158,108.2135,108.2676,32788.0
2019-08-13 10:10:00,139.94,140.2,139.91,140.12,20408.0,108.2908,108.492,108.2676,108.4301,20408.0
2019-08-13 10:15:00,140.12,140.15,139.85,140.15,21037.0,108.4301,108.4533,108.2212,108.4533,21037.0
2019-08-13 10:20:00,140.09,140.1,139.89,139.94,10417.0,108.4069,108.4146,108.2521,108.2908,10417.0
2019-08-13 10:25:00,139.97,140.15,139.83,139.99,20324.0,108.314,108.4533,108.2057,108.3295,20324.0
2019-08-13 10:30:00,139.96,140.04,139.87,139.99,30787.0,108.3063,108.3682,108.2367,108.3295,30787.0
2019-08-13 10:35:00,139.98,140.04,139.79,139.89,12539.0,108.3218,108.3682,108.1748,108.2521,12539.0
2019-08-13 10:40:00,139.98,140.17,139.89,140.11,17061.0,108.3218,108.4688,108.2521,108.4224,17061.0
2019-08-13 10:45:00,140.12,140.15,139.85,139.89,15212.0,108.4301,108.4533,108.2212,108.2521,15212.0
2019-08-13 10:50:00,139.85,139.85,139.29,139.3,9825.0,108.2212,108.2212,107.7878,107.7956,9825.0
2019-08-13 10:55:00,139.34,139.54,139.27,139.28,9490.0,107.8265,107.9813,107.7724,107.7801,9490.0
2019-08-13 11:00:00,139.29,139.67,139.29,139.65,15384.0,107.7878,108.0819,107.7878,108.0664,15384.0
2019-08-13 11:05:00,139.64,139.77,139.6,139.77,9506.0,108.0587,108.1593,108.0277,108.1593,9506.0
2019-08-13 11:10:00,139.76,140.0,139.74,139.96,11757.0,108.1515,108.3373,108.1361,108.3063,11757.0
2019-08-13 11:15:00,140.08,140.09,139.83,139.9,5418.0,108.3992,108.4069,108.2057,108.2599,5418.0
2019-08-13 11:20:00,139.94,140.09,139.88,140.02,6622.0,108.2908,108.4069,108.2444,108.3527,6622.0
2019-08-13 11:25:00,140.03,140.18,139.92,140.1,6438.0,108.3605,108.4766,108.2754,108.4146,6438.0
2019-08-13 11:30:00,140.08,140.11,139.95,140.08,4597.0,108.3992,108.4224,108.2986,108.3992,4597.0
2019-08-13 11:35:00,140.12,140.48,140.12,140.48,5514.0,108.4301,108.7087,108.4301,108.7087,5514.0
2019-08-13 11:40:00,140.51,140.81,140.51,140.81,10428.0,108.7319,108.9641,108.7319,108.9641,10428.0
2019-08-13 11:45:00,140.8,140.92,140.77,140.8,9914.0,108.9563,109.0492,108.9331,108.9563,9914.0
2019-08-13 11:50:00,140.88,141.07,140.83,141.07,4652.0,109.0182,109.1653,108.9796,109.1653,4652.0
2019-08-13 11:55:00,141.11,141.26,141.08,141.26,4011.0,109.1962,109.3123,109.173,109.3123,4011.0
2019-08-13 12:00:00,141.22,141.27,141.12,141.12,2013.0,109.2813,109.32,109.204,109.204,2013.0
2019-08-13 12:05:00,141.02,141.15,141.01,141.08,2206.0,109.1266,109.2272,109.1188,109.173,2206.0
2019-08-13 12:10:00,141.1,141.11,140.96,141.08,4112.0,109.1885,109.1962,109.0801,109.173,4112.0
2019-08-13 12:15:00,141.11,141.14,141.08,141.12,2971.0,109.1962,109.2194,109.173,109.204,2971.0
2019-08-13 12:20:00,141.13,141.28,141.13,141.2,4488.0,109.2117,109.3278,109.2117,109.2659,4488.0
2019-08-13 12:25:00,141.18,141.18,141.08,141.11,3465.0,109.2504,109.2504,109.173,109.1962,3465.0
2019-08-13 12:30:00,141.13,141.13,141.0,141.0,4780.0,109.2117,109.2117,109.1111,109.1111,4780.0
2019-08-13 12:35:00,141.04,141.11,141.0,141.03,2323.0,109.1421,109.1962,109.1111,109.1343,2323.0
2019-08-13 12:40:00,141.04,141.13,141.04,141.13,1775.0,109.1421,109.2117,109.1421,109.2117,1775.0
2019-08-13 12:45:00,141.09,141.22,141.09,141.13,8623.0,109.1807,109.2813,109.1807,109.2117,8623.0
2019-08-13 12:50:00,141.13,141.16,141.09,141.13,1222.0,109.2117,109.2349,109.1807,109.2117,1222.0
2019-08-13 12:55:00,141.14,141.18,141.03,141.08,4779.0,109.2194,109.2504,109.1343,109.173,4779.0
2019-08-13 13:00:00,141.03,141.24,140.97,141.24,3022.0,109.1343,109.2968,109.0879,109.2968,3022.0
2019-08-13 13:05:00,141.19,141.34,141.18,141.26,3403.0,109.2581,109.3742,109.2504,109.3123,3403.0
2019-08-13 13:10:00,141.33,141.4,141.33,141.36,4464.0,109.3665,109.4206,109.3665,109.3897,4464.0
2019-08-13 13:15:00,141.38,141.38,140.94,141.04,8458.0,109.4052,109.4052,109.0647,109.1421,8458.0
2019-08-13 13:20:00,140.95,141.32,140.95,141.12,53283.0,109.0724,109.3587,109.0724,109.204,53283.0
2019-08-13 13:25:00,141.07,141.33,141.07,141.31,10216.0,109.1653,109.3665,109.1653,109.351,10216.0
2019-08-13 13:30:00,141.32,141.42,141.22,141.37,16979.0,109.3587,109.4361,109.2813,109.3974,16979.0
2019-08-13 13:35:00,141.33,141.42,141.24,141.24,5728.0,109.3665,109.4361,109.2968,109.2968,5728.0
2019-08-13 13:40:00,141.31,141.41,141.23,141.41,3266.0,109.351,109.4284,109.2891,109.4284,3266.0
2019-08-13 13:45:00,141.39,141.45,141.34,141.35,6323.0,109.4129,109.4593,109.3742,109.3819,6323.0
2019-08-13 13:50:00,141.36,141.48,141.36,141.48,1772.0,109.3897,109.4825,109.3897,109.4825,1772.0
2019-08-13 13:55:00,141.39,141.53,141.39,141.43,2912.0,109.4129,109.5212,109.4129,109.4439,2912.0
2019-08-13 14:00:00,141.45,141.48,141.37,141.4,5848.0,109.4593,109.4825,109.3974,109.4206,5848.0
2019-08-13 14:05:00,141.39,141.47,141.34,141.43,6942.0,109.4129,109.4748,109.3742,109.4439,6942.0
2019-08-13 14:10:00,141.44,141.45,141.29,141.41,13475.0,109.4516,109.4593,109.3355,109.4284,13475.0
2019-08-13 14:15:00,141.39,141.48,141.36,141.46,2709.0,109.4129,109.4825,109.3897,109.4671,2709.0
2019-08-13 14:20:00,141.47,141.58,141.46,141.57,3250.0,109.4748,109.5599,109.4671,109.5522,3250.0
2019-08-13 14:25:00,141.58,141.67,141.57,141.65,4886.0,109.5599,109.6296,109.5522,109.6141,4886.0
2019-08-13 14:30:00,141.67,141.78,141.59,141.76,8305.0,109.6296,109.7147,109.5677,109.6992,8305.0
2019-08-13 14:35:00,141.78,141.87,141.71,141.78,10319.0,109.7147,109.7843,109.6605,109.7147,10319.0
2019-08-13 14:40:00,141.76,141.87,141.7,141.78,5534.0,109.6992,109.7843,109.6528,109.7147,5534.0
2019-08-13 14:45:00,141.83,141.85,141.66,141.78,6220.0,109.7534,109.7689,109.6218,109.7147,6220.0
2019-08-13 14:50:00,141.78,141.91,141.77,141.86,6445.0,109.7147,109.8153,109.707,109.7766,6445.0
2019-08-13 14:55:00,141.81,141.91,141.78,141.84,4551.0,109.7379,109.8153,109.7147,109.7611,4551.0
2019-08-13 15:00:00,141.83,141.91,141.78,141.81,9294.0,109.7534,109.8153,109.7147,109.7379,9294.0
2019-08-13 15:05:00,141.82,141.86,141.76,141.86,6495.0,109.7456,109.7766,109.6992,109.7766,6495.0
2019-08-13 15:10:00,141.86,141.86,141.77,141.83,5384.0,109.7766,109.7766,109.707,109.7534,5384.0
2019-08-13 15:15:00,141.84,142.02,141.82,142.0,11040.0,109.7611,109.9004,109.7456,109.8849,11040.0
2019-08-13 15:20:00,142.01,142.02,141.86,141.99,22474.0,109.8927,109.9004,109.7766,109.8772,22474.0
2019-08-13 15:25:00,141.99,142.01,141.88,141.96,33619.0,109.8772,109.8927,109.7921,109.854,33619.0
2019-08-13 15:30:00,141.93,142.0,141.75,141.77,38202.0,109.8308,109.8849,109.6915,109.707,38202.0
2019-08-13 15:35:00,141.8,141.91,141.67,141.91,18032.0,109.7302,109.8153,109.6296,109.8153,18032.0
2019-08-13 15:40:00,141.92,141.99,141.69,141.99,59093.0,109.823,109.8772,109.6451,109.8772,59093.0
2019-08-13 15:45:00,141.96,141.97,141.79,141.91,94276.0,109.854,109.8617,109.7224,109.8153,94276.0
2019-08-13 15:50:00,141.87,142.24,141.81,142.21,51037.0,109.7843,110.0707,109.7379,110.0474,51037.0
2019-08-13 15:55:00,142.19,142.2,141.69,141.94,65786.0,110.032,110.0397,109.6451,109.8385,65786.0
2019-08-14 09:30:00,141.58,141.81,140.97,141.41,28589.0,109.5599,109.7379,109.0879,109.4284,28589.0
2019-08-14 09:35:00,141.41,141.52,140.98,141.08,14872.0,109.4284,109.5135,109.0956,109.173,14872.0
2019-08-14 09:40:00,141.08,141.13,140.48,140.62,10757.0,109.173,109.2117,108.7087,108.817,10757.0
2019-08-14 09:45:00,140.66,141.12,140.62,141.12,6038.0,108.848,109.204,108.817,109.204,6038.0
2019-08-14 09:50:00,141.12,141.33,140.96,141.03,9375.0,109.204,109.3665,109.0801,109.1343,9375.0
2019-08-14 09:55:00,141.01,141.28,141.0,141.26,4965.0,109.1188,109.3278,109.1111,109.3123,4965.0
2019-08-14 10:00:00,141.18,141.21,140.8,141.05,10137.0,109.2504,109.2736,108.9563,109.1498,10137.0
2019-08-14 10:05:00,140.93,141.0,140.81,140.92,9301.0,109.0569,109.1111,108.9641,109.0492,9301.0
2019-08-14 10:10:00,140.89,140.98,140.64,140.69,12082.0,109.026,109.0956,108.8325,108.8712,12082.0
2019-08-14 10:15:00,140.72,140.88,140.67,140.78,10262.0,108.8944,109.0182,108.8557,108.9409,10262.0
2019-08-14 10:20:00,140.74,140.93,140.68,140.84,9766.0,108.9099,109.0569,108.8635,108.9873,9766.0
2019-08-14 10:25:00,140.82,140.82,140.61,140.69,7089.0,108.9718,108.9718,108.8093,108.8712,7089.0
2019-08-14 10:30:00,140.68,140.79,140.61,140.63,12434.0,108.8635,108.9486,108.8093,108.8248,12434.0
2019-08-14 10:35:00,140.6,140.66,140.49,140.51,6273.0,108.8016,108.848,108.7164,108.7319,6273.0
2019-08-14 10:40:00,140.47,140.61,140.38,140.56,16707.0,108.701,108.8093,108.6313,108.7706,16707.0
2019-08-14 10:45:00,140.56,140.69,140.41,140.6,6209.0,108.7706,108.8712,108.6545,108.8016,6209.0
2019-08-14 10:50:00,140.57,140.75,140.55,140.74,6037.0,108.7784,108.9176,108.7629,108.9099,6037.0
2019-08-14 10:55:00,140.71,140.83,140.61,140.68,3829.0,108.8867,108.9796,108.8093,108.8635,3829.0
2019-08-14 11:00:00,140.71,140.78,140.59,140.71,10330.0,108.8867,108.9409,108.7938,108.8867,10330.0
2019-08-14 11:05:00,140.74,140.8,140.66,140.7,5349.0,108.9099,108.9563,108.848,108.879,5349.0
2019-08-14 11:10:00,140.68,140.72,140.64,140.66,4629.0,108.8635,108.8944,108.8325,108.848,4629.0
2019-08-14 11:15:00,140.63,140.66,140.48,140.56,5462.0,108.8248,108.848,108.7087,108.7706,5462.0
2019-08-14 11:20:00,140.6,140.7,140.5,140.5,6437.0,108.8016,108.879,108.7242,108.7242,6437.0
2019-08-14 11:25:00,140.51,140.64,140.44,140.58,5968.0,108.7319,108.8325,108.6778,108.7861,5968.0
2019-08-14 11:30:00,140.65,140.77,140.55,140.63,3943.0,108.8403,108.9331,108.7629,108.8248,3943.0
2019-08-14 11:35:00,140.64,140.83,140.56,140.79,5974.0,108.8325,108.9796,108.7706,108.9486,5974.0
2019-08-14 11:40:00,140.79,140.84,140.67,140.67,6666.0,108.9486,108.9873,108.8557,108.8557,6666.0
2019-08-14 11:45:00,140.67,140.75,140.64,140.67,4769.0,108.8557,108.9176,108.8325,108.8557,4769.0
2019-08-14 11:50:00,140.68,140.86,140.65,140.75,7517.0,108.8635,109.0028,108.8403,108.9176,7517.0
2019-08-14 11:55:00,140.73,140.8,140.59,140.8,6803.0,108.9022,108.9563,108.7938,108.9563,6803.0
2019-08-14 12:00:00,140.73,140.73,140.35,140.45,7879.0,108.9022,108.9022,108.6081,108.6855,7879.0
2019-08-14 12:05:00,140.5,140.5,140.34,140.44,3510.0,108.7242,108.7242,108.6004,108.6778,3510.0
2019-08-14 12:10:00,140.42,140.6,140.42,140.55,8253.0,108.6623,108.8016,108.6623,108.7629,8253.0
2019-08-14 12:15:00,140.49,140.54,140.38,140.46,6972.0,108.7164,108.7551,108.6313,108.6932,6972.0
2019-08-14 12:20:00,140.47,140.6,140.41,140.53,3228.0,108.701,108.8016,108.6545,108.7474,3228.0
2019-08-14 12:25:00,140.5,140.57,140.47,140.56,3099.0,108.7242,108.7784,108.701,108.7706,3099.0
2019-08-14 12:30:00,140.61,140.61,140.53,140.53,3953.0,108.8093,108.8093,108.7474,108.7474,3953.0
2019-08-14 12:35:00,140.56,140.65,140.48,140.61,4570.0,108.7706,108.8403,108.7087,108.8093,4570.0
2019-08-14 12:40:00,140.61,140.62,140.4,140.46,6545.0,108.8093,108.817,108.6468,108.6932,6545.0
2019-08-14 12:45:00,140.44,140.53,140.3,140.31,4461.0,108.6778,108.7474,108.5694,108.5772,4461.0
2019-08-14 12:50:00,140.28,140.44,140.2,140.39,6112.0,108.5539,108.6778,108.492,108.6391,6112.0
2019-08-14 12:55:00,140.36,140.38,140.19,140.23,4133.0,108.6158,108.6313,108.4843,108.5152,4133.0
2019-08-14 13:00:00,140.21,140.26,140.06,140.14,7672.0,108.4998,108.5385,108.3837,108.4456,7672.0
2019-08-14 13:05:00,140.07,140.12,139.96,140.03,14586.0,108.3914,108.4301,108.3063,108.3605,14586.0
2019-08-14 13:10:00,140.07,140.19,140.01,140.14,14977.0,108.3914,108.4843,108.345,108.4456,14977.0
2019-08-14 13:15:00,140.1,140.13,139.98,140.08,13579.0,108.4146,108.4379,108.3218,108.3992,13579.0
2019-08-14 13:20:00,140.03,140.24,140.03,140.16,5728.0,108.3605,108.523,108.3605,108.4611,5728.0
2019-08-14 13:25:00,140.15,140.39,140.05,140.18,14533.0,108.4533,108.6391,108.376,108.4766,14533.0
2019-08-14 13:30:00,140.18,140.35,140.16,140.3,21704.0,108.4766,108.6081,108.4611,108.5694,21704.0
2019-08-14 13:35:00,140.32,140.55,140.29,140.44,17169.0,108.5849,108.7629,108.5617,108.6778,17169.0
2019-08-14 13:40:00,140.43,140.47,140.31,140.4,4390.0,108.67,108.701,108.5772,108.6468,4390.0
2019-08-14 13:45:00,140.43,140.46,140.33,140.36,5161.0,108.67,108.6932,108.5926,108.6158,5161.0
2019-08-14 13:50:00,140.38,140.59,140.38,140.5,5047.0,108.6313,108.7938,108.6313,108.7242,5047.0
2019-08-14 13:55:00,140.46,140.57,140.42,140.54,11689.0,108.6932,108.7784,108.6623,108.7551,11689.0
2019-08-14 14:00:00,140.52,140.56,140.38,140.42,6239.0,108.7397,108.7706,108.6313,108.6623,6239.0
2019-08-14 14:05:00,140.44,140.47,140.3,140.44,2927.0,108.6778,108.701,108.5694,108.6778,2927.0
2019-08-14 14:10:00,140.47,140.5,140.36,140.38,4019.0,108.701,108.7242,108.6158,108.6313,4019.0
2019-08-14 14:15:00,140.41,140.48,140.41,140.47,1356.0,108.6545,108.7087,108.6545,108.701,1356.0
2019-08-14 14:20:00,140.48,140.48,140.35,140.38,4243.0,108.7087,108.7087,108.6081,108.6313,4243.0
2019-08-14 14:25:00,140.4,140.48,140.27,140.3,5303.0,108.6468,108.7087,108.5462,108.5694,5303.0
2019-08-14 14:30:00,140.33,140.43,140.04,140.07,7666.0,108.5926,108.67,108.3682,108.3914,7666.0
2019-08-14 14:35:00,140.1,140.1,139.9,139.96,3689.0,108.4146,108.4146,108.2599,108.3063,3689.0
2019-08-14 14:40:00,139.93,139.93,139.7,139.8,7691.0,108.2831,108.2831,108.1051,108.1825,7691.0
2019-08-14 14:45:00,139.91,139.91,139.7,139.75,3766.0,108.2676,108.2676,108.1051,108.1438,3766.0
2019-08-14 14:50:00,139.72,139.87,139.67,139.82,5107.0,108.1206,108.2367,108.0819,108.198,5107.0
2019-08-14 14:55:00,139.85,140.02,139.8,139.88,4997.0,108.2212,108.3527,108.1825,108.2444,4997.0
2019-08-14 15:00:00,139.87,140.22,139.82,140.08,18022.0,108.2367,108.5075,108.198,108.3992,18022.0
2019-08-14 15:05:00,140.08,140.11,139.92,139.95,7951.0,108.3992,108.4224,108.2754,108.2986,7951.0
2019-08-14 15:10:00,139.93,139.97,139.87,139.92,12993.0,108.2831,108.314,108.2367,108.2754,12993.0
2019-08-14 15:15:00,139.9,139.92,139.6,139.6,12717.0,108.2599,108.2754,108.0277,108.0277,12717.0
2019-08-14 15:20:00,139.62,139.64,139.08,139.08,12020.0,108.0432,108.0587,107.6253,107.6253,12020.0
2019-08-14 15:25:00,139.13,139.76,139.13,139.58,8495.0,107.664,108.1515,107.664,108.0123,8495.0
2019-08-14 15:30:00,139.46,139.49,139.21,139.49,9020.0,107.9194,107.9426,107.7259,107.9426,9020.0
2019-08-14 15:35:00,139.55,139.58,139.34,139.49,17023.0,107.989,108.0123,107.8265,107.9426,17023.0
2019-08-14 15:40:00,139.47,139.47,139.01,139.27,23335.0,107.9271,107.9271,107.5712,107.7724,23335.0
2019-08-14 15:45:00,139.25,139.44,139.16,139.17,16974.0,107.7569,107.9039,107.6872,107.695,16974.0
2019-08-14 15:50:00,139.14,139.48,139.1,139.4,38541.0,107.6718,107.9349,107.6408,107.873,38541.0
2019-08-14 15:55:00,139.35,139.39,138.86,138.96,112235.0,107.8343,107.8652,107.4551,107.5325,112235.0
2019-08-15 09:30:00,139.04,139.9,138.69,139.75,22314.0,107.5944,108.2599,107.3235,108.1438,22314.0
2019-08-15 09:35:00,139.85,139.92,139.45,139.47,3312.0,108.2212,108.2754,107.9117,107.9271,3312.0
2019-08-15 09:40:00,139.32,139.87,139.3,139.87,2445.0,107.8111,108.2367,107.7956,108.2367,2445.0
2019-08-15 09:45:00,139.68,140.37,139.67,140.12,9943.0,108.0896,108.6236,108.0819,108.4301,9943.0
2019-08-15 09:50:00,140.14,140.56,140.14,140.56,4919.0,108.4456,108.7706,108.4456,108.7706,4919.0
2019-08-15 09:55:00,140.62,141.05,140.56,140.83,9285.0,108.817,109.1498,108.7706,108.9796,9285.0
2019-08-15 10:00:00,140.72,141.13,140.72,141.03,3759.0,108.8944,109.2117,108.8944,109.1343,3759.0
2019-08-15 10:05:00,141.08,141.37,141.04,141.28,12093.0,109.173,109.3974,109.1421,109.3278,12093.0
2019-08-15 10:10:00,141.52,141.59,141.32,141.32,4577.0,109.5135,109.5677,109.3587,109.3587,4577.0
2019-08-15 10:15:00,141.38,141.41,141.17,141.31,2462.0,109.4052,109.4284,109.2427,109.351,2462.0
2019-08-15 10:20:00,141.16,141.19,140.91,140.97,9920.0,109.2349,109.2581,109.0415,109.0879,9920.0
2019-08-15 10:25:00,141.01,141.01,140.76,140.83,6635.0,109.1188,109.1188,108.9254,108.9796,6635.0
2019-08-15 10:30:00,140.82,140.89,140.73,140.78,4345.0,108.9718,109.026,108.9022,108.9409,4345.0
2019-08-15 10:35:00,140.82,141.19,140.78,141.08,8270.0,108.9718,109.2581,108.9409,109.173,8270.0
2019-08-15 10:40:00,140.97,141.24,140.93,141.24,8151.0,109.0879,109.2968,109.0569,109.2968,8151.0
2019-08-15 10:45:00,141.34,141.62,141.34,141.61,7031.0,109.3742,109.5909,109.3742,109.5831,7031.0
2019-08-15 10:50:00,141.58,141.63,141.43,141.49,10328.0,109.5599,109.5986,109.4439,109.4903,10328.0
2019-08-15 10:55:00,141.55,141.55,141.22,141.22,6610.0,109.5367,109.5367,109.2813,109.2813,6610.0
2019-08-15 11:00:00,141.23,141.29,141.08,141.13,6382.0,109.2891,109.3355,109.173,109.2117,6382.0
2019-08-15 11:05:00,141.11,141.12,140.95,140.98,5566.0,109.1962,109.204,109.0724,109.0956,5566.0
2019-08-15 11:10:00,141.05,141.18,141.02,141.1,5167.0,109.1498,109.2504,109.1266,109.1885,5167.0
2019-08-15 11:15:00,141.06,141.24,141.06,141.22,3415.0,109.1575,109.2968,109.1575,109.2813,3415.0
2019-08-15 11:20:00,141.14,141.14,140.82,141.01,8424.0,109.2194,109.2194,108.9718,109.1188,8424.0
2019-08-15 11:25:00,140.96,141.1,140.93,141.1,6121.0,109.0801,109.1885,109.0569,109.1885,6121.0
2019-08-15 11:30:00,141.05,141.14,140.98,141.05,12201.0,109.1498,109.2194,109.0956,109.1498,12201.0
2019-08-15 11:35:00,141.16,141.16,141.06,141.08,4561.0,109.2349,109.2349,109.1575,109.173,4561.0
2019-08-15 11:40:00,141.03,141.16,140.99,141.09,6278.0,109.1343,109.2349,109.1034,109.1807,6278.0
2019-08-15 11:45:00,141.13,141.5,141.09,141.3,64341.0,109.2117,109.498,109.1807,109.3433,64341.0
2019-08-15 11:50:00,141.3,141.37,141.2,141.27,4455.0,109.3433,109.3974,109.2659,109.32,4455.0
2019-08-15 11:55:00,141.41,141.62,141.38,141.5,8191.0,109.4284,109.5909,109.4052,109.498,8191.0
2019-08-15 12:00:00,141.5,141.54,141.41,141.52,3165.0,109.498,109.529,109.4284,109.5135,3165.0
2019-08-15 12:05:00,141.56,141.72,141.56,141.69,4701.0,109.5445,109.6683,109.5445,109.6451,4701.0
2019-08-15 12:10:00,141.71,141.91,141.65,141.9,6624.0,109.6605,109.8153,109.6141,109.8076,6624.0
2019-08-15 12:15:00,141.91,142.05,141.83,141.98,11290.0,109.8153,109.9236,109.7534,109.8695,11290.0
2019-08-15 12:20:00,142.0,142.05,141.87,141.87,7109.0,109.8849,109.9236,109.7843,109.7843,7109.0
2019-08-15 12:25:00,141.82,141.93,141.78,141.78,2019.0,109.7456,109.8308,109.7147,109.7147,2019.0
2019-08-15 12:30:00,141.8,141.8,141.69,141.74,1854.0,109.7302,109.7302,109.6451,109.6837,1854.0
2019-08-15 12:35:00,141.75,141.75,141.52,141.54,5477.0,109.6915,109.6915,109.5135,109.529,5477.0
2019-08-15 12:40:00,141.57,141.57,141.31,141.4,6350.0,109.5522,109.5522,109.351,109.4206,6350.0
2019-08-15 12:45:00,141.39,141.43,141.3,141.41,3132.0,109.4129,109.4439,109.3433,109.4284,3132.0
2019-08-15 12:50:00,141.39,141.47,141.32,141.33,3108.0,109.4129,109.4748,109.3587,109.3665,3108.0
2019-08-15 12:55:00,141.35,141.59,141.35,141.58,3953.0,109.3819,109.5677,109.3819,109.5599,3953.0
2019-08-15 13:00:00,141.52,141.62,141.52,141.59,3186.0,109.5135,109.5909,109.5135,109.5677,3186.0
2019-08-15 13:05:00,141.58,141.88,141.58,141.88,5666.0,109.5599,109.7921,109.5599,109.7921,5666.0
2019-08-15 13:10:00,141.84,141.9,141.72,141.76,5795.0,109.7611,109.8076,109.6683,109.6992,5795.0
2019-08-15 13:15:00,141.75,141.83,141.69,141.83,5427.0,109.6915,109.7534,109.6451,109.7534,5427.0
2019-08-15 13:20:00,141.79,141.9,141.75,141.8,6680.0,109.7224,109.8076,109.6915,109.7302,6680.0
2019-08-15 13:25:00,141.76,141.77,141.59,141.7,4079.0,109.6992,109.707,109.5677,109.6528,4079.0
2019-08-15 13:30:00,141.66,141.82,141.63,141.78,15266.0,109.6218,109.7456,109.5986,109.7147,15266.0
2019-08-15 13:35:00,141.76,141.78,141.58,141.58,7546.0,109.6992,109.7147,109.5599,109.5599,7546.0
2019-08-15 13:40:00,141.68,141.68,141.46,141.56,9095.0,109.6373,109.6373,109.4671,109.5445,9095.0
2019-08-15 13:45:00,141.6,141.61,141.34,141.37,11103.0,109.5754,109.5831,109.3742,109.3974,11103.0
2019-08-15 13:50:00,141.42,141.42,140.96,141.04,9044.0,109.4361,109.4361,109.0801,109.1421,9044.0
2019-08-15 13:55:00,141.06,141.1,140.77,140.87,8670.0,109.1575,109.1885,108.9331,109.0105,8670.0
2019-08-15 14:00:00,140.89,141.2,140.72,140.95,8184.0,109.026,109.2659,108.8944,109.0724,8184.0
2019-08-15 14:05:00,140.94,141.24,140.94,141.15,5055.0,109.0647,109.2968,109.0647,109.2272,5055.0
2019-08-15 14:10:00,141.29,141.55,141.29,141.43,7412.0,109.3355,109.5367,109.3355,109.4439,7412.0
2019-08-15 14:15:00,141.39,141.48,141.29,141.36,7605.0,109.4129,109.4825,109.3355,109.3897,7605.0
2019-08-15 14:20:00,141.39,141.78,141.37,141.71,5002.0,109.4129,109.7147,109.3974,109.6605,5002.0
2019-08-15 14:25:00,141.64,141.81,141.62,141.79,4848.0,109.6064,109.7379,109.5909,109.7224,4848.0
2019-08-15 14:30:00,141.8,141.83,141.62,141.81,5275.0,109.7302,109.7534,109.5909,109.7379,5275.0
2019-08-15 14:35:00,141.78,141.82,141.62,141.7,26354.0,109.7147,109.7456,109.5909,109.6528,26354.0
2019-08-15 14:40:00,141.69,141.76,141.63,141.65,3202.0,109.6451,109.6992,109.5986,109.6141,3202.0
2019-08-15 14:45:00,141.63,141.83,141.58,141.7,7487.0,109.5986,109.7534,109.5599,109.6528,7487.0
2019-08-15 14:50:00,141.71,141.83,141.6,141.81,16157.0,109.6605,109.7534,109.5754,109.7379,16157.0
2019-08-15 14:55:00,141.82,142.0,141.72,141.91,9948.0,109.7456,109.8849,109.6683,109.8153,9948.0
2019-08-15 15:00:00,141.9,142.13,141.88,142.11,9253.0,109.8076,109.9855,109.7921,109.9701,9253.0
2019-08-15 15:05:00,142.2,142.27,142.08,142.27,9724.0,110.0397,110.0939,109.9468,110.0939,9724.0
2019-08-15 15:10:00,142.22,142.33,142.14,142.17,18886.0,110.0552,110.1403,109.9933,110.0165,18886.0
2019-08-15 15:15:00,142.15,142.16,142.07,142.11,9341.0,110.001,110.0088,109.9391,109.9701,9341.0
2019-08-15 15:20:00,142.13,142.22,141.95,142.03,10014.0,109.9855,110.0552,109.8462,109.9082,10014.0
2019-08-15 15:25:00,142.06,142.24,142.05,142.12,15906.0,109.9314,110.0707,109.9236,109.9778,15906.0
2019-08-15 15:30:00,142.11,142.12,141.86,141.92,17809.0,109.9701,109.9778,109.7766,109.823,17809.0
2019-08-15 15:35:00,141.93,142.14,141.89,142.05,13898.0,109.8308,109.9933,109.7998,109.9236,13898.0
2019-08-15 15:40:00,142.11,142.33,142.1,142.28,10916.0,109.9701,110.1403,109.9623,110.1016,10916.0
2019-08-15 15:45:00,142.27,142.52,142.21,142.52,13857.0,110.0939,110.2873,110.0474,110.2873,13857.0
2019-08-15 15:50:00,142.52,142.81,142.47,142.67,40769.0,110.2873,110.5117,110.2486,110.4034,40769.0
2019-08-15 15:55:00,142.64,142.7,142.41,142.42,52508.0,110.3802,110.4266,110.2022,110.21,52508.0
2019-08-16 09:30:00,143.34,143.53,143.07,143.13,93370.0,110.9219,111.0689,110.7129,110.7594,93370.0
2019-08-16 09:35:00,143.24,143.24,142.53,142.64,3649.0,110.8445,110.8445,110.2951,110.3802,3649.0
2019-08-16 09:40:00,142.74,142.74,142.22,142.23,6751.0,110.4576,110.4576,110.0552,110.0629,6751.0
2019-08-16 09:45:00,142.34,142.67,142.1,142.2,21980.0,110.148,110.4034,109.9623,110.0397,21980.0
2019-08-16 09:50:00,142.25,142.35,142.18,142.25,10710.0,110.0784,110.1558,110.0242,110.0784,10710.0
2019-08-16 09:55:00,142.02,142.5,142.02,142.37,3743.0,109.9004,110.2719,109.9004,110.1713,3743.0
2019-08-16 10:00:00,142.41,142.7,142.38,142.7,5163.0,110.2022,110.4266,110.179,110.4266,5163.0
2019-08-16 10:05:00,142.62,142.71,142.25,142.33,6439.0,110.3647,110.4344,110.0784,110.1403,6439.0
2019-08-16 10:10:00,142.31,142.35,141.87,141.9,6774.0,110.1248,110.1558,109.7843,109.8076,6774.0
2019-08-16 10:15:00,141.87,141.89,141.73,141.73,5379.0,109.7843,109.7998,109.676,109.676,5379.0
2019-08-16 10:20:00,141.73,142.7,141.73,142.64,13790.0,109.676,110.4266,109.676,110.3802,13790.0
2019-08-16 10:25:00,142.67,142.76,142.45,142.45,7343.0,110.4034,110.4731,110.2332,110.2332,7343.0
2019-08-16 10:30:00,142.52,142.54,142.13,142.15,4315.0,110.2873,110.3028,109.9855,110.001,4315.0
2019-08-16 10:35:00,142.08,142.13,141.89,141.97,5084.0,109.9468,109.9855,109.7998,109.8617,5084.0
2019-08-16 10:40:00,142.01,142.43,142.01,142.42,965.0,109.8927,110.2177,109.8927,110.21,965.0
2019-08-16 10:45:00,142.4,142.48,142.31,142.42,5754.0,110.1945,110.2564,110.1248,110.21,5754.0
2019-08-16 10:50:00,142.43,142.59,142.42,142.5,2180.0,110.2177,110.3415,110.21,110.2719,2180.0
2019-08-16 10:55:00,142.55,142.96,142.55,142.96,21973.0,110.3106,110.6278,110.3106,110.6278,21973.0
2019-08-16 11:00:00,142.91,143.23,142.9,142.94,19458.0,110.5891,110.8368,110.5814,110.6123,19458.0
2019-08-16 11:05:00,142.97,142.97,142.73,142.8,9856.0,110.6356,110.6356,110.4498,110.504,9856.0
2019-08-16 11:10:00,142.87,142.9,142.5,142.59,6243.0,110.5582,110.5814,110.2719,110.3415,6243.0
2019-08-16 11:15:00,142.54,142.8,142.54,142.72,8155.0,110.3028,110.504,110.3028,110.4421,8155.0
2019-08-16 11:20:00,142.68,142.79,142.65,142.68,3540.0,110.4111,110.4963,110.3879,110.4111,3540.0
2019-08-16 11:25:00,142.69,142.69,142.52,142.57,5314.0,110.4189,110.4189,110.2873,110.326,5314.0
2019-08-16 11:30:00,142.49,142.55,142.42,142.55,7102.0,110.2641,110.3106,110.21,110.3106,7102.0
2019-08-16 11:35:00,142.62,142.7,142.51,142.63,17258.0,110.3647,110.4266,110.2796,110.3725,17258.0
2019-08-16 11:40:00,142.6,142.6,142.36,142.58,1632.0,110.3492,110.3492,110.1635,110.3338,1632.0
2019-08-16 11:45:00,142.55,142.62,142.48,142.59,3854.0,110.3106,110.3647,110.2564,110.3415,3854.0
2019-08-16 11:50:00,142.52,142.67,142.48,142.58,3933.0,110.2873,110.4034,110.2564,110.3338,3933.0
2019-08-16 11:55:00,142.59,142.64,142.43,142.52,11330.0,110.3415,110.3802,110.2177,110.2873,11330.0
2019-08-16 12:00:00,142.49,142.49,142.21,142.22,2822.0,110.2641,110.2641,110.0474,110.0552,2822.0
2019-08-16 12:05:00,142.19,142.34,142.17,142.17,2993.0,110.032,110.148,110.0165,110.0165,2993.0
2019-08-16 12:10:00,142.2,142.22,142.12,142.22,3700.0,110.0397,110.0552,109.9778,110.0552,3700.0
2019-08-16 12:15:00,142.13,142.19,142.0,142.17,6349.0,109.9855,110.032,109.8849,110.0165,6349.0
2019-08-16 12:20:00,142.16,142.24,142.14,142.19,3076.0,110.0088,110.0707,109.9933,110.032,3076.0
2019-08-16 12:25:00,142.29,142.38,142.1,142.34,21031.0,110.1094,110.179,109.9623,110.148,21031.0
2019-08-16 12:30:00,142.38,142.38,142.17,142.29,2974.0,110.179,110.179,110.0165,110.1094,2974.0
2019-08-16 12:35:00,142.3,142.31,142.24,142.26,1355.0,110.1171,110.1248,110.0707,110.0861,1355.0
2019-08-16 12:40:00,142.26,142.38,142.19,142.36,4586.0,110.0861,110.179,110.032,110.1635,4586.0
2019-08-16 12:45:00,142.34,142.6,142.33,142.51,2769.0,110.148,110.3492,110.1403,110.2796,2769.0
2019-08-16 12:50:00,142.5,142.52,142.33,142.47,8981.0,110.2719,110.2873,110.1403,110.2486,8981.0
2019-08-16 12:55:00,142.48,142.62,142.47,142.6,2434.0,110.2564,110.3647,110.2486,110.3492,2434.0
2019-08-16 13:00:00,142.64,142.74,142.6,142.73,3025.0,110.3802,110.4576,110.3492,110.4498,3025.0
2019-08-16 13:05:00,142.78,142.88,142.7,142.86,5634.0,110.4885,110.5659,110.4266,110.5504,5634.0
2019-08-16 13:10:00,142.88,142.9,142.8,142.85,3254.0,110.5659,110.5814,110.504,110.5427,3254.0
2019-08-16 13:15:00,142.84,142.98,142.81,142.88,5678.0,110.535,110.6433,110.5117,110.5659,5678.0
2019-08-16 13:20:00,142.86,142.91,142.77,142.91,2528.0,110.5504,110.5891,110.4808,110.5891,2528.0
2019-08-16 13:25:00,142.89,142.89,142.83,142.86,2447.0,110.5737,110.5737,110.5272,110.5504,2447.0
2019-08-16 13:30:00,142.86,142.9,142.79,142.83,7101.0,110.5504,110.5814,110.4963,110.5272,7101.0
2019-08-16 13:35:00,142.85,142.89,142.76,142.78,7253.0,110.5427,110.5737,110.4731,110.4885,7253.0
2019-08-16 13:40:00,142.78,142.91,142.77,142.8,13195.0,110.4885,110.5891,110.4808,110.504,13195.0
2019-08-16 13:45:00,142.8,142.9,142.76,142.86,1855.0,110.504,110.5814,110.4731,110.5504,1855.0
2019-08-16 13:50:00,142.86,142.93,142.79,142.89,3969.0,110.5504,110.6046,110.4963,110.5737,3969.0
2019-08-16 13:55:00,142.87,143.0,142.86,142.97,6078.0,110.5582,110.6588,110.5504,110.6356,6078.0
2019-08-16 14:00:00,143.0,143.07,142.9,142.91,7172.0,110.6588,110.7129,110.5814,110.5891,7172.0
2019-08-16 14:05:00,142.95,143.01,142.81,142.86,9373.0,110.6201,110.6665,110.5117,110.5504,9373.0
2019-08-16 14:10:00,142.86,143.07,142.84,143.03,17336.0,110.5504,110.7129,110.535,110.682,17336.0
2019-08-16 14:15:00,143.04,143.18,142.98,143.1,9853.0,110.6897,110.7981,110.6433,110.7362,9853.0
2019-08-16 14:20:00,143.11,143.37,143.11,143.24,5471.0,110.7439,110.9451,110.7439,110.8445,5471.0
2019-08-16 14:25:00,143.2,143.26,143.17,143.2,6429.0,110.8135,110.86,110.7903,110.8135,6429.0
2019-08-16 14:30:00,143.16,143.25,143.14,143.23,5159.0,110.7826,110.8522,110.7671,110.8368,5159.0
2019-08-16 14:35:00,143.25,143.3,143.15,143.15,2925.0,110.8522,110.8909,110.7749,110.7749,2925.0
2019-08-16 14:40:00,143.14,143.24,143.05,143.1,4270.0,110.7671,110.8445,110.6975,110.7362,4270.0
2019-08-16 14:45:00,143.09,143.19,143.08,143.19,3844.0,110.7284,110.8058,110.7207,110.8058,3844.0
2019-08-16 14:50:00,143.19,143.23,142.94,142.95,6020.0,110.8058,110.8368,110.6123,110.6201,6020.0
2019-08-16 14:55:00,142.94,143.06,142.92,142.97,11460.0,110.6123,110.7052,110.5969,110.6356,11460.0
2019-08-16 15:00:00,142.98,143.24,142.94,143.22,8302.0,110.6433,110.8445,110.6123,110.829,8302.0
2019-08-16 15:05:00,143.19,143.31,143.18,143.22,3882.0,110.8058,110.8987,110.7981,110.829,3882.0
2019-08-16 15:10:00,143.21,143.37,143.2,143.34,7200.0,110.8213,110.9451,110.8135,110.9219,7200.0
2019-08-16 15:15:00,143.32,143.39,143.28,143.31,5810.0,110.9064,110.9606,110.8755,110.8987,5810.0
2019-08-16 15:20:00,143.31,143.32,143.11,143.11,17369.0,110.8987,110.9064,110.7439,110.7439,17369.0
2019-08-16 15:25:00,143.13,143.25,143.08,143.1,10853.0,110.7594,110.8522,110.7207,110.7362,10853.0
2019-08-16 15:30:00,143.12,143.12,142.96,143.04,9777.0,110.7516,110.7516,110.6278,110.6897,9777.0
2019-08-16 15:35:00,143.02,143.11,142.97,143.08,16164.0,110.6743,110.7439,110.6356,110.7207,16164.0
2019-08-16 15:40:00,143.09,143.27,143.08,143.24,13293.0,110.7284,110.8677,110.7207,110.8445,13293.0
2019-08-16 15:45:00,143.21,143.47,143.2,143.44,11488.0,110.8213,111.0225,110.8135,110.9993,11488.0
2019-08-16 15:50:00,143.46,143.59,143.33,143.44,22221.0,111.0147,111.1153,110.9141,110.9993,22221.0
2019-08-16 15:55:00,143.42,143.59,142.64,142.98,166435.0,110.9838,111.1153,110.3802,110.6433,166435.0
2019-08-19 09:30:00,143.65,143.65,142.52,142.67,25701.0,111.1618,111.1618,110.2873,110.4034,25701.0
2019-08-19 09:35:00,142.85,143.07,142.65,142.91,4239.0,110.5427,110.7129,110.3879,110.5891,4239.0
2019-08-19 09:40:00,142.9,143.02,142.75,142.8,8430.0,110.5814,110.6743,110.4653,110.504,8430.0
2019-08-19 09:45:00,142.88,143.12,142.71,143.11,6567.0,110.5659,110.7516,110.4344,110.7439,6567.0
2019-08-19 09:50:00,143.08,143.42,143.04,143.42,10032.0,110.7207,110.9838,110.6897,110.9838,10032.0
2019-08-19 09:55:00,143.33,143.56,143.19,143.46,6766.0,110.9141,111.0921,110.8058,111.0147,6766.0
2019-08-19 10:00:00,143.46,143.8,143.45,143.66,3953.0,111.0147,111.2778,111.007,111.1695,3953.0
2019-08-19 10:05:00,143.62,143.83,143.57,143.81,2297.0,111.1386,111.3011,111.0999,111.2856,2297.0
2019-08-19 10:10:00,143.71,144.0,143.69,144.0,3767.0,111.2082,111.4326,111.1927,111.4326,3767.0
2019-08-19 10:15:00,144.05,144.06,143.62,143.75,10004.0,111.4713,111.479,111.1386,111.2392,10004.0
2019-08-19 10:20:00,143.69,143.75,143.63,143.7,4655.0,111.1927,111.2392,111.1463,111.2005,4655.0
2019-08-19 10:25:00,143.62,143.63,143.49,143.59,4787.0,111.1386,111.1463,111.038,111.1153,4787.0
2019-08-19 10:30:00,143.62,143.72,143.6,143.72,3336.0,111.1386,111.2159,111.1231,111.2159,3336.0
2019-08-19 10:35:00,143.62,143.89,143.62,143.87,4198.0,111.1386,111.3475,111.1386,111.332,4198.0
2019-08-19 10:40:00,143.87,143.93,143.84,143.89,5088.0,111.332,111.3784,111.3088,111.3475,5088.0
2019-08-19 10:45:00,143.84,143.92,143.74,143.92,4049.0,111.3088,111.3707,111.2314,111.3707,4049.0
2019-08-19 10:50:00,143.86,143.95,143.82,143.88,4457.0,111.3243,111.3939,111.2933,111.3398,4457.0
2019-08-19 10:55:00,143.88,143.96,143.8,143.92,5128.0,111.3398,111.4017,111.2778,111.3707,5128.0
2019-08-19 11:00:00,143.94,144.0,143.92,143.92,2800.0,111.3862,111.4326,111.3707,111.3707,2800.0
2019-08-19 11:05:00,143.93,144.06,143.92,144.06,4394.0,111.3784,111.479,111.3707,111.479,4394.0
2019-08-19 11:10:00,144.06,144.29,144.06,144.28,8908.0,111.479,111.657,111.479,111.6493,8908.0
2019-08-19 11:15:00,144.27,144.3,144.19,144.24,7601.0,111.6416,111.6648,111.5796,111.6183,7601.0
2019-08-19 11:20:00,144.22,144.47,144.22,144.42,5511.0,111.6029,111.7963,111.6029,111.7576,5511.0
2019-08-19 11:25:00,144.44,144.47,144.09,144.23,8288.0,111.7731,111.7963,111.5023,111.6106,8288.0
2019-08-19 11:30:00,144.2,144.29,143.95,144.05,15368.0,111.5874,111.657,111.3939,111.4713,15368.0
2019-08-19 11:35:00,144.07,144.22,144.04,144.08,4843.0,111.4868,111.6029,111.4636,111.4945,4843.0
2019-08-19 11:40:00,144.07,144.21,144.03,144.14,2244.0,111.4868,111.5951,111.4558,111.541,2244.0
2019-08-19 11:45:00,144.15,144.23,144.03,144.03,2711.0,111.5487,111.6106,111.4558,111.4558,2711.0
2019-08-19 11:50:00,144.05,144.2,144.05,144.19,3020.0,111.4713,111.5874,111.4713,111.5796,3020.0
2019-08-19 11:55:00,144.17,144.2,144.05,144.08,3642.0,111.5642,111.5874,111.4713,111.4945,3642.0
2019-08-19 12:00:00,144.06,144.09,144.0,144.04,2378.0,111.479,111.5023,111.4326,111.4636,2378.0
2019-08-19 12:05:00,144.07,144.1,144.03,144.04,1740.0,111.4868,111.51,111.4558,111.4636,1740.0
2019-08-19 12:10:00,144.02,144.13,144.02,144.13,5416.0,111.4481,111.5332,111.4481,111.5332,5416.0
2019-08-19 12:15:00,144.09,144.13,144.05,144.09,9059.0,111.5023,111.5332,111.4713,111.5023,9059.0
2019-08-19 12:20:00,144.08,144.17,144.08,144.12,5413.0,111.4945,111.5642,111.4945,111.5255,5413.0
2019-08-19 12:25:00,144.14,144.14,144.06,144.13,2400.0,111.541,111.541,111.479,111.5332,2400.0
2019-08-19 12:30:00,144.11,144.12,144.05,144.11,3131.0,111.5177,111.5255,111.4713,111.5177,3131.0
2019-08-19 12:35:00,144.1,144.15,144.08,144.15,5114.0,111.51,111.5487,111.4945,111.5487,5114.0
2019-08-19 12:40:00,144.15,144.27,144.13,144.14,6112.0,111.5487,111.6416,111.5332,111.541,6112.0
2019-08-19 12:45:00,144.18,144.38,144.16,144.32,5625.0,111.5719,111.7267,111.5564,111.6802,5625.0
2019-08-19 12:50:00,144.31,144.33,144.28,144.28,667.0,111.6725,111.688,111.6493,111.6493,667.0
2019-08-19 12:55:00,144.31,144.36,144.31,144.36,1606.0,111.6725,111.7112,111.6725,111.7112,1606.0
2019-08-19 13:00:00,144.36,144.43,144.34,144.43,1494.0,111.7112,111.7654,111.6957,111.7654,1494.0
2019-08-19 13:05:00,144.42,144.45,144.36,144.41,2554.0,111.7576,111.7808,111.7112,111.7499,2554.0
2019-08-19 13:10:00,144.42,144.42,144.31,144.38,7163.0,111.7576,111.7576,111.6725,111.7267,7163.0
2019-08-19 13:15:00,144.38,144.53,144.38,144.5,5558.0,111.7267,111.8427,111.7267,111.8195,5558.0
2019-08-19 13:20:00,144.52,144.54,144.44,144.44,3610.0,111.835,111.8505,111.7731,111.7731,3610.0
2019-08-19 13:25:00,144.43,144.45,144.29,144.33,3293.0,111.7654,111.7808,111.657,111.688,3293.0
2019-08-19 13:30:00,144.32,144.33,144.28,144.3,2300.0,111.6802,111.688,111.6493,111.6648,2300.0
2019-08-19 13:35:00,144.31,144.32,144.22,144.22,3333.0,111.6725,111.6802,111.6029,111.6029,3333.0
2019-08-19 13:40:00,144.25,144.4,144.25,144.37,2514.0,111.6261,111.7422,111.6261,111.7189,2514.0
2019-08-19 13:45:00,144.4,144.46,144.37,144.4,4231.0,111.7422,111.7886,111.7189,111.7422,4231.0
2019-08-19 13:50:00,144.43,144.54,144.42,144.49,5576.0,111.7654,111.8505,111.7576,111.8118,5576.0
2019-08-19 13:55:00,144.44,144.44,144.37,144.39,3395.0,111.7731,111.7731,111.7189,111.7344,3395.0
2019-08-19 14:00:00,144.42,144.43,144.32,144.33,3541.0,111.7576,111.7654,111.6802,111.688,3541.0
2019-08-19 14:05:00,144.35,144.44,144.27,144.44,5336.0,111.7035,111.7731,111.6416,111.7731,5336.0
2019-08-19 14:10:00,144.45,144.45,144.36,144.36,3386.0,111.7808,111.7808,111.7112,111.7112,3386.0
2019-08-19 14:15:00,144.35,144.4,144.3,144.31,5666.0,111.7035,111.7422,111.6648,111.6725,5666.0
2019-08-19 14:20:00,144.3,144.42,144.25,144.42,2171.0,111.6648,111.7576,111.6261,111.7576,2171.0
2019-08-19 14:25:00,144.38,144.4,144.32,144.34,3458.0,111.7267,111.7422,111.6802,111.6957,3458.0
2019-08-19 14:30:00,144.38,144.39,144.3,144.33,2077.0,111.7267,111.7344,111.6648,111.688,2077.0
2019-08-19 14:35:00,144.35,144.44,144.35,144.42,3745.0,111.7035,111.7731,111.7035,111.7576,3745.0
2019-08-19 14:40:00,144.39,144.46,144.39,144.42,2905.0,111.7344,111.7886,111.7344,111.7576,2905.0
2019-08-19 14:45:00,144.44,144.46,144.39,144.41,3784.0,111.7731,111.7886,111.7344,111.7499,3784.0
2019-08-19 14:50:00,144.42,144.46,144.38,144.43,7138.0,111.7576,111.7886,111.7267,111.7654,7138.0
2019-08-19 14:55:00,144.46,144.48,144.39,144.46,3909.0,111.7886,111.8041,111.7344,111.7886,3909.0
2019-08-19 15:00:00,144.47,144.49,144.29,144.36,7863.0,111.7963,111.8118,111.657,111.7112,7863.0
2019-08-19 15:05:00,144.34,144.34,144.23,144.34,5595.0,111.6957,111.6957,111.6106,111.6957,5595.0
2019-08-19 15:10:00,144.3,144.36,144.28,144.34,4891.0,111.6648,111.7112,111.6493,111.6957,4891.0
2019-08-19 15:15:00,144.39,144.4,144.29,144.35,5278.0,111.7344,111.7422,111.657,111.7035,5278.0
2019-08-19 15:20:00,144.36,144.45,144.34,144.39,4525.0,111.7112,111.7808,111.6957,111.7344,4525.0
2019-08-19 15:25:00,144.38,144.4,144.31,144.33,7364.0,111.7267,111.7422,111.6725,111.688,7364.0
2019-08-19 15:30:00,144.31,144.55,144.3,144.55,8393.0,111.6725,111.8582,111.6648,111.8582,8393.0
2019-08-19 15:35:00,144.55,144.99,144.55,144.94,23526.0,111.8582,112.1987,111.8582,112.16,23526.0
2019-08-19 15:40:00,144.94,145.07,144.93,145.07,18138.0,112.16,112.2606,112.1523,112.2606,18138.0
2019-08-19 15:45:00,145.03,145.07,144.79,144.86,18590.0,112.2297,112.2606,112.0439,112.0981,18590.0
2019-08-19 15:50:00,144.89,145.01,144.89,145.01,27138.0,112.1213,112.2142,112.1213,112.2142,27138.0
2019-08-19 15:55:00,145.01,145.06,144.82,144.82,80488.0,112.2142,112.2529,112.0672,112.0672,80488.0
2019-08-20 09:30:00,145.5,145.63,144.73,144.73,39420.0,112.5934,112.694,111.9975,111.9975,39420.0
2019-08-20 09:35:00,144.93,145.15,144.3,144.34,18295.0,112.1523,112.3225,111.6648,111.6957,18295.0
2019-08-20 09:40:00,144.4,144.48,144.03,144.32,8527.0,111.7422,111.8041,111.4558,111.6802,8527.0
2019-08-20 09:45:00,144.48,144.73,144.27,144.45,13111.0,111.8041,111.9975,111.6416,111.7808,13111.0
2019-08-20 09:50:00,144.51,144.86,144.13,144.29,15427.0,111.8273,112.0981,111.5332,111.657,15427.0
2019-08-20 09:55:00,144.28,144.34,143.86,144.15,8989.0,111.6493,111.6957,111.3243,111.5487,8989.0
2019-08-20 10:00:00,144.11,144.25,143.89,144.08,8209.0,111.5177,111.6261,111.3475,111.4945,8209.0
2019-08-20 10:05:00,144.09,144.09,143.84,143.93,4767.0,111.5023,111.5023,111.3088,111.3784,4767.0
2019-08-20 10:10:00,143.85,144.36,143.85,144.36,5554.0,111.3165,111.7112,111.3165,111.7112,5554.0
2019-08-20 10:15:00,144.36,144.53,144.35,144.41,2553.0,111.7112,111.8427,111.7035,111.7499,2553.0
2019-08-20 10:20:00,144.55,144.74,144.48,144.64,6470.0,111.8582,112.0053,111.8041,111.9279,6470.0
2019-08-20 10:25:00,144.72,144.78,144.59,144.72,2364.0,111.9898,112.0362,111.8892,111.9898,2364.0
2019-08-20 10:30:00,144.81,144.83,144.54,144.54,5556.0,112.0594,112.0749,111.8505,111.8505,5556.0
2019-08-20 10:35:00,144.52,144.67,144.37,144.37,10491.0,111.835,111.9511,111.7189,111.7189,10491.0
2019-08-20 10:40:00,144.42,144.6,144.29,144.55,3695.0,111.7576,111.8969,111.657,111.8582,3695.0
2019-08-20 10:45:00,144.52,144.57,144.47,144.54,1918.0,111.835,111.8737,111.7963,111.8505,1918.0
2019-08-20 10:50:00,144.43,144.64,144.41,144.64,4111.0,111.7654,111.9279,111.7499,111.9279,4111.0
2019-08-20 10:55:00,144.6,144.84,144.56,144.72,4876.0,111.8969,112.0826,111.866,111.9898,4876.0
2019-08-20 11:00:00,144.7,144.89,144.7,144.81,3438.0,111.9743,112.1213,111.9743,112.0594,3438.0
2019-08-20 11:05:00,144.79,144.94,144.73,144.9,8625.0,112.0439,112.16,111.9975,112.1291,8625.0
2019-08-20 11:10:00,144.86,145.12,144.86,145.08,6372.0,112.0981,112.2993,112.0981,112.2684,6372.0
2019-08-20 11:15:00,145.11,145.16,145.0,145.1,6811.0,112.2916,112.3303,112.2065,112.2838,6811.0
2019-08-20 11:20:00,144.96,144.97,144.85,144.9,4674.0,112.1755,112.1832,112.0904,112.1291,4674.0
2019-08-20 11:25:00,144.85,144.9,144.7,144.7,3492.0,112.0904,112.1291,111.9743,111.9743,3492.0
2019-08-20 11:30:00,144.74,144.91,144.74,144.91,1692.0,112.0053,112.1368,112.0053,112.1368,1692.0
2019-08-20 11:35:00,144.84,144.99,144.83,144.93,2369.0,112.0826,112.1987,112.0749,112.1523,2369.0
2019-08-20 11:40:00,144.91,144.94,144.74,144.88,13460.0,112.1368,112.16,112.0053,112.1136,13460.0
2019-08-20 11:45:00,144.89,144.91,144.8,144.88,3554.0,112.1213,112.1368,112.0517,112.1136,3554.0
2019-08-20 11:50:00,144.88,145.01,144.88,144.94,5236.0,112.1136,112.2142,112.1136,112.16,5236.0
2019-08-20 11:55:00,144.95,145.08,144.9,145.0,11550.0,112.1678,112.2684,112.1291,112.2065,11550.0
2019-08-20 12:00:00,144.96,145.25,144.89,145.09,32767.0,112.1755,112.3999,112.1213,112.2761,32767.0
2019-08-20 12:05:00,145.06,145.28,145.06,145.24,25551.0,112.2529,112.4231,112.2529,112.3922,25551.0
2019-08-20 12:10:00,145.27,145.33,145.16,145.23,19491.0,112.4154,112.4618,112.3303,112.3844,19491.0
2019-08-20 12:15:00,145.22,145.48,145.18,145.47,42821.0,112.3767,112.5779,112.3457,112.5702,42821.0
2019-08-20 12:20:00,145.43,145.47,145.34,145.44,9552.0,112.5392,112.5702,112.4696,112.5469,9552.0
2019-08-20 12:25:00,145.46,145.46,145.39,145.43,4606.0,112.5624,112.5624,112.5082,112.5392,4606.0
2019-08-20 12:30:00,145.44,145.52,145.35,145.41,16639.0,112.5469,112.6088,112.4773,112.5237,16639.0
2019-08-20 12:35:00,145.42,145.49,145.32,145.34,42113.0,112.5315,112.5856,112.4541,112.4696,42113.0
2019-08-20 12:40:00,145.33,145.5,145.26,145.33,64422.0,112.4618,112.5934,112.4077,112.4618,64422.0
2019-08-20 12:45:00,145.33,145.47,145.3,145.41,15462.0,112.4618,112.5702,112.4386,112.5237,15462.0
2019-08-20 12:50:00,145.43,145.47,145.39,145.44,6936.0,112.5392,112.5702,112.5082,112.5469,6936.0
2019-08-20 12:55:00,145.42,145.57,145.42,145.5,16071.0,112.5315,112.6475,112.5315,112.5934,16071.0
2019-08-20 13:00:00,145.46,145.49,145.41,145.47,3865.0,112.5624,112.5856,112.5237,112.5702,3865.0
2019-08-20 13:05:00,145.46,145.49,145.42,145.44,9026.0,112.5624,112.5856,112.5315,112.5469,9026.0
2019-08-20 13:10:00,145.46,145.5,145.41,145.45,3509.0,112.5624,112.5934,112.5237,112.5547,3509.0
2019-08-20 13:15:00,145.46,145.46,145.21,145.35,9209.0,112.5624,112.5624,112.369,112.4773,9209.0
2019-08-20 13:20:00,145.34,145.45,145.33,145.35,3150.0,112.4696,112.5547,112.4618,112.4773,3150.0
2019-08-20 13:25:00,145.36,145.39,145.34,145.36,2000.0,112.485,112.5082,112.4696,112.485,2000.0
2019-08-20 13:30:00,145.34,145.43,145.23,145.23,8554.0,112.4696,112.5392,112.3844,112.3844,8554.0
2019-08-20 13:35:00,145.24,145.33,145.1,145.23,12310.0,112.3922,112.4618,112.2838,112.3844,12310.0
2019-08-20 13:40:00,145.25,145.33,145.23,145.26,3487.0,112.3999,112.4618,112.3844,112.4077,3487.0
2019-08-20 13:45:00,145.21,145.23,145.07,145.07,7541.0,112.369,112.3844,112.2606,112.2606,7541.0
2019-08-20 13:50:00,145.07,145.13,145.01,145.13,8182.0,112.2606,112.3071,112.2142,112.3071,8182.0
2019-08-20 13:55:00,145.13,145.18,144.95,144.99,4567.0,112.3071,112.3457,112.1678,112.1987,4567.0
2019-08-20 14:00:00,144.97,144.98,144.77,144.8,4733.0,112.1832,112.191,112.0285,112.0517,4733.0
2019-08-20 14:05:00,144.77,144.9,144.77,144.79,3967.0,112.0285,112.1291,112.0285,112.0439,3967.0
2019-08-20 14:10:00,144.75,144.88,144.75,144.8,4592.0,112.013,112.1136,112.013,112.0517,4592.0
2019-08-20 14:15:00,144.82,144.89,144.77,144.89,4104.0,112.0672,112.1213,112.0285,112.1213,4104.0
2019-08-20 14:20:00,144.85,144.96,144.72,144.91,4233.0,112.0904,112.1755,111.9898,112.1368,4233.0
2019-08-20 14:25:00,144.9,144.96,144.83,144.93,4955.0,112.1291,112.1755,112.0749,112.1523,4955.0
2019-08-20 14:30:00,144.9,144.95,144.84,144.95,4094.0,112.1291,112.1678,112.0826,112.1678,4094.0
2019-08-20 14:35:00,144.96,144.96,144.72,144.72,4798.0,112.1755,112.1755,111.9898,111.9898,4798.0
2019-08-20 14:40:00,144.72,144.72,144.54,144.54,4724.0,111.9898,111.9898,111.8505,111.8505,4724.0
2019-08-20 14:45:00,144.54,144.7,144.53,144.65,7174.0,111.8505,111.9743,111.8427,111.9356,7174.0
2019-08-20 14:50:00,144.65,144.71,144.6,144.65,2879.0,111.9356,111.982,111.8969,111.9356,2879.0
2019-08-20 14:55:00,144.74,144.79,144.66,144.79,3015.0,112.0053,112.0439,111.9433,112.0439,3015.0
2019-08-20 15:00:00,144.77,144.78,144.62,144.63,4305.0,112.0285,112.0362,111.9124,111.9201,4305.0
2019-08-20 15:05:00,144.65,144.74,144.65,144.69,6122.0,111.9356,112.0053,111.9356,111.9666,6122.0
2019-08-20 15:10:00,144.68,144.74,144.59,144.74,6119.0,111.9588,112.0053,111.8892,112.0053,6119.0
2019-08-20 15:15:00,144.76,144.84,144.66,144.67,7487.0,112.0207,112.0826,111.9433,111.9511,7487.0
2019-08-20 15:20:00,144.7,144.81,144.69,144.77,5361.0,111.9743,112.0594,111.9666,112.0285,5361.0
2019-08-20 15:25:00,144.76,144.89,144.76,144.88,5429.0,112.0207,112.1213,112.0207,112.1136,5429.0
2019-08-20 15:30:00,144.87,144.93,144.81,144.84,7679.0,112.1059,112.1523,112.0594,112.0826,7679.0
2019-08-20 15:35:00,144.81,144.82,144.7,144.75,5721.0,112.0594,112.0672,111.9743,112.013,5721.0
2019-08-20 15:40:00,144.76,144.77,144.6,144.77,10342.0,112.0207,112.0285,111.8969,112.0285,10342.0
2019-08-20 15:45:00,144.77,144.94,144.71,144.91,25781.0,112.0285,112.16,111.982,112.1368,25781.0
2019-08-20 15:50:00,144.87,144.9,144.72,144.79,24155.0,112.1059,112.1291,111.9898,112.0439,24155.0
2019-08-20 15:55:00,144.79,144.81,144.43,144.54,67450.0,112.0439,112.0594,111.7654,111.8505,67450.0
2019-08-21 09:30:00,145.33,145.33,144.58,144.83,24879.0,112.4618,112.4618,111.8814,112.0749,24879.0
2019-08-21 09:35:00,144.83,145.3,144.82,145.21,8325.0,112.0749,112.4386,112.0672,112.369,8325.0
2019-08-21 09:40:00,145.15,145.28,144.98,145.18,6746.0,112.3225,112.4231,112.191,112.3457,6746.0
2019-08-21 09:45:00,145.23,145.59,145.11,145.35,9417.0,112.3844,112.663,112.2916,112.4773,9417.0
2019-08-21 09:50:00,145.45,145.63,145.38,145.47,5292.0,112.5547,112.694,112.5005,112.5702,5292.0
2019-08-21 09:55:00,145.53,145.64,145.44,145.62,4419.0,112.6166,112.7017,112.5469,112.6862,4419.0
2019-08-21 10:00:00,145.63,145.71,145.35,145.35,9707.0,112.694,112.7559,112.4773,112.4773,9707.0
2019-08-21 10:05:00,145.35,145.63,145.32,145.4,10138.0,112.4773,112.694,112.4541,112.516,10138.0
2019-08-21 10:10:00,145.37,145.37,145.06,145.06,4529.0,112.4928,112.4928,112.2529,112.2529,4529.0
2019-08-21 10:15:00,145.04,145.32,145.02,145.27,7458.0,112.2374,112.4541,112.2219,112.4154,7458.0
2019-08-21 10:20:00,145.29,145.41,145.17,145.25,6596.0,112.4309,112.5237,112.338,112.3999,6596.0
2019-08-21 10:25:00,145.26,145.46,145.25,145.35,7896.0,112.4077,112.5624,112.3999,112.4773,7896.0
2019-08-21 10:30:00,145.36,145.52,145.36,145.41,6052.0,112.485,112.6088,112.485,112.5237,6052.0
2019-08-21 10:35:00,145.39,145.5,145.38,145.42,4114.0,112.5082,112.5934,112.5005,112.5315,4114.0
2019-08-21 10:40:00,145.49,145.67,145.47,145.67,10942.0,112.5856,112.7249,112.5702,112.7249,10942.0
2019-08-21 10:45:00,145.61,145.65,145.54,145.54,5643.0,112.6785,112.7094,112.6243,112.6243,5643.0
2019-08-21 10:50:00,145.55,145.59,145.52,145.56,2872.0,112.6321,112.663,112.6088,112.6398,2872.0
2019-08-21 10:55:00,145.6,145.72,145.56,145.72,3894.0,112.6708,112.7636,112.6398,112.7636,3894.0
2019-08-21 11:00:00,145.69,145.69,145.49,145.54,1921.0,112.7404,112.7404,112.5856,112.6243,1921.0
2019-08-21 11:05:00,145.5,145.53,145.39,145.53,4445.0,112.5934,112.6166,112.5082,112.6166,4445.0
2019-08-21 11:10:00,145.59,145.68,145.53,145.66,5819.0,112.663,112.7327,112.6166,112.7172,5819.0
2019-08-21 11:15:00,145.66,145.7,145.64,145.64,3577.0,112.7172,112.7481,112.7017,112.7017,3577.0
2019-08-21 11:20:00,145.62,145.69,145.5,145.5,8636.0,112.6862,112.7404,112.5934,112.5934,8636.0
2019-08-21 11:25:00,145.55,145.72,145.54,145.64,9331.0,112.6321,112.7636,112.6243,112.7017,9331.0
2019-08-21 11:30:00,145.63,145.71,145.53,145.57,6325.0,112.694,112.7559,112.6166,112.6475,6325.0
2019-08-21 11:35:00,145.56,145.6,145.54,145.58,1934.0,112.6398,112.6708,112.6243,112.6553,1934.0
2019-08-21 11:40:00,145.6,145.63,145.48,145.48,12615.0,112.6708,112.694,112.5779,112.5779,12615.0
2019-08-21 11:45:00,145.47,145.47,145.15,145.22,28301.0,112.5702,112.5702,112.3225,112.3767,28301.0
2019-08-21 11:50:00,145.29,145.47,145.24,145.3,12801.0,112.4309,112.5702,112.3922,112.4386,12801.0
2019-08-21 11:55:00,145.33,145.35,145.18,145.21,7335.0,112.4618,112.4773,112.3457,112.369,7335.0
2019-08-21 12:00:00,145.21,145.29,145.12,145.12,19091.0,112.369,112.4309,112.2993,112.2993,19091.0
2019-08-21 12:05:00,145.11,145.19,145.06,145.06,3651.0,112.2916,112.3535,112.2529,112.2529,3651.0
2019-08-21 12:10:00,145.08,145.09,144.94,145.02,14290.0,112.2684,112.2761,112.16,112.2219,14290.0
2019-08-21 12:15:00,144.99,145.08,144.74,144.74,7046.0,112.1987,112.2684,112.0053,112.0053,7046.0
2019-08-21 12:20:00,144.69,144.78,144.69,144.78,3900.0,111.9666,112.0362,111.9666,112.0362,3900.0
2019-08-21 12:25:00,144.84,144.84,144.6,144.61,4481.0,112.0826,112.0826,111.8969,111.9047,4481.0
2019-08-21 12:30:00,144.65,144.73,144.62,144.73,2318.0,111.9356,111.9975,111.9124,111.9975,2318.0
2019-08-21 12:35:00,144.71,144.87,144.7,144.79,8639.0,111.982,112.1059,111.9743,112.0439,8639.0
2019-08-21 12:40:00,144.81,144.85,144.71,144.8,5266.0,112.0594,112.0904,111.982,112.0517,5266.0
2019-08-21 12:45:00,144.83,144.96,144.83,144.92,6303.0,112.0749,112.1755,112.0749,112.1445,6303.0
2019-08-21 12:50:00,144.94,145.0,144.9,144.9,3982.0,112.16,112.2065,112.1291,112.1291,3982.0
2019-08-21 12:55:00,144.92,144.97,144.85,144.85,3517.0,112.1445,112.1832,112.0904,112.0904,3517.0
2019-08-21 13:00:00,144.87,144.95,144.85,144.92,6108.0,112.1059,112.1678,112.0904,112.1445,6108.0
2019-08-21 13:05:00,144.93,144.94,144.87,144.92,8100.0,112.1523,112.16,112.1059,112.1445,8100.0
2019-08-21 13:10:00,144.89,144.92,144.88,144.9,2263.0,112.1213,112.1445,112.1136,112.1291,2263.0
2019-08-21 13:15:00,144.92,144.98,144.92,144.98,2400.0,112.1445,112.191,112.1445,112.191,2400.0
2019-08-21 13:20:00,145.0,145.01,144.93,144.98,2152.0,112.2065,112.2142,112.1523,112.191,2152.0
2019-08-21 13:25:00,144.97,145.19,144.97,145.14,3129.0,112.1832,112.3535,112.1832,112.3148,3129.0
2019-08-21 13:30:00,145.12,145.16,145.03,145.03,6418.0,112.2993,112.3303,112.2297,112.2297,6418.0
2019-08-21 13:35:00,145.06,145.09,144.97,145.01,3573.0,112.2529,112.2761,112.1832,112.2142,3573.0
2019-08-21 13:40:00,144.99,145.05,144.98,145.0,3475.0,112.1987,112.2451,112.191,112.2065,3475.0
2019-08-21 13:45:00,144.99,145.04,144.95,145.04,8425.0,112.1987,112.2374,112.1678,112.2374,8425.0
2019-08-21 13:50:00,145.04,145.05,144.91,144.91,12890.0,112.2374,112.2451,112.1368,112.1368,12890.0
2019-08-21 13:55:00,144.93,145.08,144.92,145.0,12926.0,112.1523,112.2684,112.1445,112.2065,12926.0
2019-08-21 14:00:00,144.98,144.98,144.54,144.93,30561.0,112.191,112.191,111.8505,112.1523,30561.0
2019-08-21 14:05:00,144.92,145.02,144.83,144.85,7156.0,112.1445,112.2219,112.0749,112.0904,7156.0
2019-08-21 14:10:00,144.84,144.91,144.73,144.91,4003.0,112.0826,112.1368,111.9975,112.1368,4003.0
2019-08-21 14:15:00,144.89,145.06,144.85,144.99,4394.0,112.1213,112.2529,112.0904,112.1987,4394.0
2019-08-21 14:20:00,144.93,144.94,144.77,144.84,8371.0,112.1523,112.16,112.0285,112.0826,8371.0
2019-08-21 14:25:00,144.83,144.91,144.8,144.91,1400.0,112.0749,112.1368,112.0517,112.1368,1400.0
2019-08-21 14:30:00,144.93,145.05,144.91,144.92,3163.0,112.1523,112.2451,112.1368,112.1445,3163.0
2019-08-21 14:35:00,144.95,144.96,144.86,144.88,5294.0,112.1678,112.1755,112.0981,112.1136,5294.0
2019-08-21 14:40:00,144.88,144.99,144.87,144.95,7787.0,112.1136,112.1987,112.1059,112.1678,7787.0
2019-08-21 14:45:00,144.99,145.02,144.82,144.85,9063.0,112.1987,112.2219,112.0672,112.0904,9063.0
2019-08-21 14:50:00,144.85,144.85,144.69,144.69,4415.0,112.0904,112.0904,111.9666,111.9666,4415.0
2019-08-21 14:55:00,144.74,144.87,144.73,144.84,8891.0,112.0053,112.1059,111.9975,112.0826,8891.0
2019-08-21 15:00:00,144.78,144.94,144.76,144.82,7303.0,112.0362,112.16,112.0207,112.0672,7303.0
2019-08-21 15:05:00,144.81,144.9,144.73,144.9,5352.0,112.0594,112.1291,111.9975,112.1291,5352.0
2019-08-21 15:10:00,144.85,144.93,144.79,144.79,7747.0,112.0904,112.1523,112.0439,112.0439,7747.0
2019-08-21 15:15:00,144.8,144.97,144.79,144.97,8264.0,112.0517,112.1832,112.0439,112.1832,8264.0
2019-08-21 15:20:00,144.96,145.0,144.93,145.0,6469.0,112.1755,112.2065,112.1523,112.2065,6469.0
2019-08-21 15:25:00,145.0,145.18,145.0,145.16,10112.0,112.2065,112.3457,112.2065,112.3303,10112.0
2019-08-21 15:30:00,145.15,145.26,145.13,145.19,10455.0,112.3225,112.4077,112.3071,112.3535,10455.0
2019-08-21 15:35:00,145.27,145.27,145.05,145.16,31361.0,112.4154,112.4154,112.2451,112.3303,31361.0
2019-08-21 15:40:00,145.18,145.22,145.16,145.16,9719.0,112.3457,112.3767,112.3303,112.3303,9719.0
2019-08-21 15:45:00,145.14,145.16,145.04,145.11,9207.0,112.3148,112.3303,112.2374,112.2916,9207.0
2019-08-21 15:50:00,145.15,145.23,145.07,145.23,15741.0,112.3225,112.3844,112.2606,112.3844,15741.0
2019-08-21 15:55:00,145.23,145.27,145.13,145.13,35604.0,112.3844,112.4154,112.3071,112.3071,35604.0
2019-08-22 09:30:00,145.24,145.37,145.1,145.18,16200.0,112.3922,112.4928,112.2838,112.3457,16200.0
2019-08-22 09:35:00,145.13,145.5,145.13,145.49,6675.0,112.3071,112.5934,112.3071,112.5856,6675.0
2019-08-22 09:40:00,145.47,145.69,145.43,145.43,2799.0,112.5702,112.7404,112.5392,112.5392,2799.0
2019-08-22 09:45:00,145.45,145.59,145.38,145.59,4821.0,112.5547,112.663,112.5005,112.663,4821.0
2019-08-22 09:50:00,145.56,145.59,145.33,145.47,7367.0,112.6398,112.663,112.4618,112.5702,7367.0
2019-08-22 09:55:00,145.41,145.41,145.23,145.31,2300.0,112.5237,112.5237,112.3844,112.4463,2300.0
2019-08-22 10:00:00,145.32,145.47,145.32,145.39,3201.0,112.4541,112.5702,112.4541,112.5082,3201.0
2019-08-22 10:05:00,145.48,145.5,145.38,145.4,2617.0,112.5779,112.5934,112.5005,112.516,2617.0
2019-08-22 10:10:00,145.34,145.41,145.28,145.33,4924.0,112.4696,112.5237,112.4231,112.4618,4924.0
2019-08-22 10:15:00,145.47,145.5,145.35,145.46,2002.0,112.5702,112.5934,112.4773,112.5624,2002.0
2019-08-22 10:20:00,145.34,145.34,145.11,145.19,2763.0,112.4696,112.4696,112.2916,112.3535,2763.0
2019-08-22 10:25:00,145.21,145.25,144.9,144.98,5377.0,112.369,112.3999,112.1291,112.191,5377.0
2019-08-22 10:30:00,144.98,144.99,144.66,144.66,4280.0,112.191,112.1987,111.9433,111.9433,4280.0
2019-08-22 10:35:00,144.59,144.62,144.46,144.58,3300.0,111.8892,111.9124,111.7886,111.8814,3300.0
2019-08-22 10:40:00,144.51,144.6,144.42,144.44,3501.0,111.8273,111.8969,111.7576,111.7731,3501.0
2019-08-22 10:45:00,144.47,144.6,144.4,144.4,6629.0,111.7963,111.8969,111.7422,111.7422,6629.0
2019-08-22 10:50:00,144.37,144.43,144.26,144.26,4611.0,111.7189,111.7654,111.6338,111.6338,4611.0
2019-08-22 10:55:00,144.32,144.37,144.1,144.1,6057.0,111.6802,111.7189,111.51,111.51,6057.0
2019-08-22 11:00:00,144.17,144.24,144.15,144.21,4392.0,111.5642,111.6183,111.5487,111.5951,4392.0
2019-08-22 11:05:00,144.25,144.58,144.25,144.54,7941.0,111.6261,111.8814,111.6261,111.8505,7941.0
2019-08-22 11:10:00,144.54,144.69,144.54,144.69,2238.0,111.8505,111.9666,111.8505,111.9666,2238.0
2019-08-22 11:15:00,144.65,144.8,144.65,144.7,4569.0,111.9356,112.0517,111.9356,111.9743,4569.0
2019-08-22 11:20:00,144.74,144.8,144.68,144.74,3078.0,112.0053,112.0517,111.9588,112.0053,3078.0
2019-08-22 11:25:00,144.77,144.88,144.77,144.77,3998.0,112.0285,112.1136,112.0285,112.0285,3998.0
2019-08-22 11:30:00,144.8,145.04,144.8,145.0,5865.0,112.0517,112.2374,112.0517,112.2065,5865.0
2019-08-22 11:35:00,144.95,145.03,144.86,144.99,3436.0,112.1678,112.2297,112.0981,112.1987,3436.0
2019-08-22 11:40:00,145.04,145.16,145.03,145.15,4960.0,112.2374,112.3303,112.2297,112.3225,4960.0
2019-08-22 11:45:00,145.14,145.19,145.08,145.15,5300.0,112.3148,112.3535,112.2684,112.3225,5300.0
2019-08-22 11:50:00,145.13,145.29,145.08,145.29,5675.0,112.3071,112.4309,112.2684,112.4309,5675.0
2019-08-22 11:55:00,145.38,145.41,145.32,145.36,3038.0,112.5005,112.5237,112.4541,112.485,3038.0
2019-08-22 12:00:00,145.28,145.42,145.27,145.37,3164.0,112.4231,112.5315,112.4154,112.4928,3164.0
2019-08-22 12:05:00,145.37,145.42,145.25,145.34,4682.0,112.4928,112.5315,112.3999,112.4696,4682.0
2019-08-22 12:10:00,145.3,145.3,145.19,145.26,4786.0,112.4386,112.4386,112.3535,112.4077,4786.0
2019-08-22 12:15:00,145.23,145.34,145.23,145.33,2671.0,112.3844,112.4696,112.3844,112.4618,2671.0
2019-08-22 12:20:00,145.32,145.38,145.25,145.35,2706.0,112.4541,112.5005,112.3999,112.4773,2706.0
2019-08-22 12:25:00,145.32,145.41,145.29,145.29,4903.0,112.4541,112.5237,112.4309,112.4309,4903.0
2019-08-22 12:30:00,145.31,145.4,145.3,145.38,6154.0,112.4463,112.516,112.4386,112.5005,6154.0
2019-08-22 12:35:00,145.38,145.57,145.34,145.57,4801.0,112.5005,112.6475,112.4696,112.6475,4801.0
2019-08-22 12:40:00,145.62,145.75,145.61,145.75,7566.0,112.6862,112.7868,112.6785,112.7868,7566.0
2019-08-22 12:45:00,145.77,145.83,145.67,145.75,2521.0,112.8023,112.8487,112.7249,112.7868,2521.0
2019-08-22 12:50:00,145.77,145.86,145.74,145.86,1364.0,112.8023,112.872,112.7791,112.872,1364.0
2019-08-22 12:55:00,145.85,145.85,145.7,145.79,2075.0,112.8642,112.8642,112.7481,112.8178,2075.0
2019-08-22 13:00:00,145.8,145.8,145.74,145.74,1159.0,112.8255,112.8255,112.7791,112.7791,1159.0
2019-08-22 13:05:00,145.76,145.85,145.73,145.81,5228.0,112.7946,112.8642,112.7714,112.8333,5228.0
2019-08-22 13:10:00,145.84,145.86,145.81,145.82,1968.0,112.8565,112.872,112.8333,112.841,1968.0
2019-08-22 13:15:00,145.83,145.86,145.81,145.85,1930.0,112.8487,112.872,112.8333,112.8642,1930.0
2019-08-22 13:20:00,145.83,145.87,145.72,145.72,5004.0,112.8487,112.8797,112.7636,112.7636,5004.0
2019-08-22 13:25:00,145.74,145.77,145.66,145.74,3986.0,112.7791,112.8023,112.7172,112.7791,3986.0
2019-08-22 13:30:00,145.75,145.84,145.75,145.79,2181.0,112.7868,112.8565,112.7868,112.8178,2181.0
2019-08-22 13:35:00,145.79,145.9,145.77,145.89,2192.0,112.8178,112.9029,112.8023,112.8952,2192.0
2019-08-22 13:40:00,145.86,145.91,145.81,145.86,1884.0,112.872,112.9106,112.8333,112.872,1884.0
2019-08-22 13:45:00,145.82,145.87,145.81,145.82,2231.0,112.841,112.8797,112.8333,112.841,2231.0
2019-08-22 13:50:00,145.69,145.75,145.69,145.71,1887.0,112.7404,112.7868,112.7404,112.7559,1887.0
2019-08-22 13:55:00,145.73,145.84,145.65,145.84,4641.0,112.7714,112.8565,112.7094,112.8565,4641.0
2019-08-22 14:00:00,145.84,145.93,145.83,145.91,5557.0,112.8565,112.9261,112.8487,112.9106,5557.0
2019-08-22 14:05:00,145.91,145.93,145.84,145.85,3350.0,112.9106,112.9261,112.8565,112.8642,3350.0
2019-08-22 14:10:00,145.82,145.88,145.76,145.88,5633.0,112.841,112.8874,112.7946,112.8874,5633.0
2019-08-22 14:15:00,145.91,145.96,145.89,145.96,3684.0,112.9106,112.9493,112.8952,112.9493,3684.0
2019-08-22 14:20:00,145.94,145.98,145.9,145.91,5322.0,112.9339,112.9648,112.9029,112.9106,5322.0
2019-08-22 14:25:00,145.92,145.96,145.79,145.79,3856.0,112.9184,112.9493,112.8178,112.8178,3856.0
2019-08-22 14:30:00,145.75,145.85,145.75,145.79,5630.0,112.7868,112.8642,112.7868,112.8178,5630.0
2019-08-22 14:35:00,145.82,145.86,145.76,145.86,5727.0,112.841,112.872,112.7946,112.872,5727.0
2019-08-22 14:40:00,145.87,145.9,145.8,145.9,1575.0,112.8797,112.9029,112.8255,112.9029,1575.0
2019-08-22 14:45:00,145.93,146.07,145.92,146.01,5007.0,112.9261,113.0345,112.9184,112.988,5007.0
2019-08-22 14:50:00,146.03,146.07,145.95,146.01,5567.0,113.0035,113.0345,112.9416,112.988,5567.0
2019-08-22 14:55:00,146.03,146.07,145.99,146.02,5892.0,113.0035,113.0345,112.9726,112.9958,5892.0
2019-08-22 15:00:00,146.04,146.04,145.75,145.75,5379.0,113.0112,113.0112,112.7868,112.7868,5379.0
2019-08-22 15:05:00,145.79,146.01,145.79,145.91,8115.0,112.8178,112.988,112.8178,112.9106,8115.0
2019-08-22 15:10:00,145.88,145.94,145.82,145.84,4957.0,112.8874,112.9339,112.841,112.8565,4957.0
2019-08-22 15:15:00,145.88,145.88,145.75,145.76,3728.0,112.8874,112.8874,112.7868,112.7946,3728.0
2019-08-22 15:20:00,145.79,145.87,145.79,145.87,3009.0,112.8178,112.8797,112.8178,112.8797,3009.0
2019-08-22 15:25:00,145.87,145.87,145.76,145.81,7096.0,112.8797,112.8797,112.7946,112.8333,7096.0
2019-08-22 15:30:00,145.82,145.9,145.75,145.75,14663.0,112.841,112.9029,112.7868,112.7868,14663.0
2019-08-22 15:35:00,145.75,145.91,145.75,145.85,14207.0,112.7868,112.9106,112.7868,112.8642,14207.0
2019-08-22 15:40:00,145.84,145.94,145.84,145.94,8848.0,112.8565,112.9339,112.8565,112.9339,8848.0
2019-08-22 15:45:00,145.94,146.11,145.91,146.07,10705.0,112.9339,113.0654,112.9106,113.0345,10705.0
2019-08-22 15:50:00,146.07,146.32,146.07,146.32,24529.0,113.0345,113.2279,113.0345,113.2279,24529.0
2019-08-22 15:55:00,146.29,146.31,146.06,146.1,47574.0,113.2047,113.2202,113.0267,113.0577,47574.0
2019-08-23 09:30:00,146.5,147.03,146.42,146.62,19531.0,113.3672,113.7773,113.3053,113.4601,19531.0
2019-08-23 09:35:00,146.37,147.13,146.31,147.0,5916.0,113.2666,113.8547,113.2202,113.7541,5916.0
2019-08-23 09:40:00,146.84,147.1,146.83,146.89,12446.0,113.6303,113.8315,113.6226,113.669,12446.0
2019-08-23 09:45:00,146.88,146.89,146.5,146.55,7132.0,113.6613,113.669,113.3672,113.4059,7132.0
2019-08-23 09:50:00,146.54,146.79,146.43,146.79,6636.0,113.3982,113.5916,113.313,113.5916,6636.0
2019-08-23 09:55:00,146.91,146.91,146.65,146.71,3913.0,113.6845,113.6845,113.4833,113.5297,3913.0
2019-08-23 10:00:00,146.67,147.21,146.47,147.2,8903.0,113.4988,113.9166,113.344,113.9089,8903.0
2019-08-23 10:05:00,147.2,147.27,146.97,146.99,7220.0,113.9089,113.9631,113.7309,113.7464,7220.0
2019-08-23 10:10:00,146.83,147.1,146.64,147.05,7246.0,113.6226,113.8315,113.4755,113.7928,7246.0
2019-08-23 10:15:00,146.99,147.25,146.99,147.05,6406.0,113.7464,113.9476,113.7464,113.7928,6406.0
2019-08-23 10:20:00,146.99,147.0,146.77,146.89,4935.0,113.7464,113.7541,113.5761,113.669,4935.0
2019-08-23 10:25:00,146.9,147.05,146.85,146.95,3625.0,113.6767,113.7928,113.6381,113.7154,3625.0
2019-08-23 10:30:00,146.94,147.25,146.94,147.25,6805.0,113.7077,113.9476,113.7077,113.9476,6805.0
2019-08-23 10:35:00,147.25,147.4,147.21,147.27,5248.0,113.9476,114.0637,113.9166,113.9631,5248.0
2019-08-23 10:40:00,147.35,147.66,147.35,147.59,4307.0,114.025,114.2649,114.025,114.2107,4307.0
2019-08-23 10:45:00,147.69,147.88,147.69,147.78,14859.0,114.2881,114.4351,114.2881,114.3577,14859.0
2019-08-23 10:50:00,147.71,147.81,147.46,147.46,9602.0,114.3036,114.3809,114.1101,114.1101,9602.0
2019-08-23 10:55:00,147.42,147.69,147.4,147.43,16466.0,114.0791,114.2881,114.0637,114.0869,16466.0
2019-08-23 11:00:00,147.42,147.42,146.52,146.83,15317.0,114.0791,114.0791,113.3827,113.6226,15317.0
2019-08-23 11:05:00,146.72,146.92,146.52,146.56,26760.0,113.5375,113.6922,113.3827,113.4136,26760.0
2019-08-23 11:10:00,146.63,147.03,146.47,146.97,16990.0,113.4678,113.7773,113.344,113.7309,16990.0
2019-08-23 11:15:00,146.98,147.29,146.97,147.2,6388.0,113.7387,113.9785,113.7309,113.9089,6388.0
2019-08-23 11:20:00,147.14,147.14,146.79,146.83,8232.0,113.8625,113.8625,113.5916,113.6226,8232.0
2019-08-23 11:25:00,146.79,147.05,146.75,147.05,12841.0,113.5916,113.7928,113.5607,113.7928,12841.0
2019-08-23 11:30:00,146.99,147.02,146.9,146.97,4678.0,113.7464,113.7696,113.6767,113.7309,4678.0
2019-08-23 11:35:00,146.98,147.0,146.79,146.86,9399.0,113.7387,113.7541,113.5916,113.6458,9399.0
2019-08-23 11:40:00,146.89,146.9,146.74,146.9,10604.0,113.669,113.6767,113.5529,113.6767,10604.0
2019-08-23 11:45:00,146.94,146.94,146.64,146.73,8088.0,113.7077,113.7077,113.4755,113.5452,8088.0
2019-08-23 11:50:00,146.74,146.79,146.69,146.71,2911.0,113.5529,113.5916,113.5142,113.5297,2911.0
2019-08-23 11:55:00,146.75,146.75,146.62,146.63,7353.0,113.5607,113.5607,113.4601,113.4678,7353.0
2019-08-23 12:00:00,146.64,146.74,146.56,146.56,7043.0,113.4755,113.5529,113.4136,113.4136,7043.0
2019-08-23 12:05:00,146.55,146.61,146.39,146.61,5492.0,113.4059,113.4523,113.2821,113.4523,5492.0
2019-08-23 12:10:00,146.62,146.75,146.53,146.75,3887.0,113.4601,113.5607,113.3904,113.5607,3887.0
2019-08-23 12:15:00,146.75,146.87,146.75,146.84,5046.0,113.5607,113.6535,113.5607,113.6303,5046.0
2019-08-23 12:20:00,146.78,146.8,146.56,146.71,4100.0,113.5839,113.5994,113.4136,113.5297,4100.0
2019-08-23 12:25:00,146.64,146.81,146.62,146.75,17031.0,113.4755,113.6071,113.4601,113.5607,17031.0
2019-08-23 12:30:00,146.77,146.91,146.73,146.84,9867.0,113.5761,113.6845,113.5452,113.6303,9867.0
2019-08-23 12:35:00,146.82,146.95,146.82,146.89,5220.0,113.6148,113.7154,113.6148,113.669,5220.0
2019-08-23 12:40:00,146.9,147.0,146.76,146.77,9782.0,113.6767,113.7541,113.5684,113.5761,9782.0
2019-08-23 12:45:00,146.77,146.81,146.65,146.81,15350.0,113.5761,113.6071,113.4833,113.6071,15350.0
2019-08-23 12:50:00,146.79,146.92,146.76,146.85,10442.0,113.5916,113.6922,113.5684,113.6381,10442.0
2019-08-23 12:55:00,146.86,147.02,146.77,146.99,8287.0,113.6458,113.7696,113.5761,113.7464,8287.0
2019-08-23 13:00:00,146.98,146.98,146.77,146.85,5922.0,113.7387,113.7387,113.5761,113.6381,5922.0
2019-08-23 13:05:00,146.85,146.89,146.74,146.8,10971.0,113.6381,113.669,113.5529,113.5994,10971.0
2019-08-23 13:10:00,146.79,147.06,146.78,147.05,7748.0,113.5916,113.8006,113.5839,113.7928,7748.0
2019-08-23 13:15:00,147.05,147.05,146.89,146.94,8620.0,113.7928,113.7928,113.669,113.7077,8620.0
2019-08-23 13:20:00,146.93,147.0,146.87,146.95,6282.0,113.7,113.7541,113.6535,113.7154,6282.0
2019-08-23 13:25:00,146.92,147.04,146.83,146.87,6090.0,113.6922,113.7851,113.6226,113.6535,6090.0
2019-08-23 13:30:00,146.83,147.01,146.82,147.0,4636.0,113.6226,113.7619,113.6148,113.7541,4636.0
2019-08-23 13:35:00,147.01,147.15,146.97,147.08,7263.0,113.7619,113.8702,113.7309,113.816,7263.0
2019-08-23 13:40:00,147.05,147.09,147.02,147.08,11481.0,113.7928,113.8238,113.7696,113.816,11481.0
2019-08-23 13:45:00,147.07,147.26,147.01,147.18,7642.0,113.8083,113.9553,113.7619,113.8934,7642.0
2019-08-23 13:50:00,147.19,147.28,147.15,147.22,7262.0,113.9012,113.9708,113.8702,113.9244,7262.0
2019-08-23 13:55:00,147.23,147.23,147.11,147.11,4861.0,113.9321,113.9321,113.8393,113.8393,4861.0
2019-08-23 14:00:00,147.13,147.14,147.0,147.14,7417.0,113.8547,113.8625,113.7541,113.8625,7417.0
2019-08-23 14:05:00,147.1,147.26,147.09,147.17,8131.0,113.8315,113.9553,113.8238,113.8857,8131.0
2019-08-23 14:10:00,147.17,147.23,147.13,147.17,8828.0,113.8857,113.9321,113.8547,113.8857,8828.0
2019-08-23 14:15:00,147.16,147.19,147.01,147.05,14553.0,113.8779,113.9012,113.7619,113.7928,14553.0
2019-08-23 14:20:00,147.1,147.12,147.01,147.12,8524.0,113.8315,113.847,113.7619,113.847,8524.0
2019-08-23 14:25:00,147.1,147.19,147.03,147.17,6250.0,113.8315,113.9012,113.7773,113.8857,6250.0
2019-08-23 14:30:00,147.19,147.25,147.12,147.24,7577.0,113.9012,113.9476,113.847,113.9398,7577.0
2019-08-23 14:35:00,147.2,147.2,147.02,147.05,11843.0,113.9089,113.9089,113.7696,113.7928,11843.0
2019-08-23 14:40:00,147.04,147.14,147.01,147.03,10093.0,113.7851,113.8625,113.7619,113.7773,10093.0
2019-08-23 14:45:00,147.03,147.09,146.94,146.97,24455.0,113.7773,113.8238,113.7077,113.7309,24455.0
2019-08-23 14:50:00,146.95,147.03,146.84,146.94,22622.0,113.7154,113.7773,113.6303,113.7077,22622.0
2019-08-23 14:55:00,146.9,147.1,146.89,147.04,13027.0,113.6767,113.8315,113.669,113.7851,13027.0
2019-08-23 15:00:00,147.01,147.06,146.93,147.02,17749.0,113.7619,113.8006,113.7,113.7696,17749.0
2019-08-23 15:05:00,147.0,147.14,146.96,147.07,19796.0,113.7541,113.8625,113.7232,113.8083,19796.0
2019-08-23 15:10:00,147.08,147.08,146.73,146.82,26273.0,113.816,113.816,113.5452,113.6148,26273.0
2019-08-23 15:15:00,146.79,147.04,146.77,146.99,13716.0,113.5916,113.7851,113.5761,113.7464,13716.0
2019-08-23 15:20:00,147.03,147.09,146.94,146.97,9485.0,113.7773,113.8238,113.7077,113.7309,9485.0
2019-08-23 15:25:00,146.96,146.99,146.79,146.82,15379.0,113.7232,113.7464,113.5916,113.6148,15379.0
2019-08-23 15:30:00,146.8,146.84,146.59,146.64,29594.0,113.5994,113.6303,113.4369,113.4755,29594.0
2019-08-23 15:35:00,146.64,146.67,146.45,146.5,17289.0,113.4755,113.4988,113.3285,113.3672,17289.0
2019-08-23 15:40:00,146.47,146.47,146.22,146.36,18598.0,113.344,113.344,113.1505,113.2589,18598.0
2019-08-23 15:45:00,146.37,146.54,146.2,146.23,21226.0,113.2666,113.3982,113.1351,113.1583,21226.0
2019-08-23 15:50:00,146.18,146.19,145.84,146.06,73463.0,113.1196,113.1273,112.8565,113.0267,73463.0
2019-08-23 15:55:00,146.06,146.47,145.9,146.44,115277.0,113.0267,113.344,112.9029,113.3208,115277.0
2019-08-26 09:30:00,147.0,147.2,146.39,147.04,21684.0,113.7541,113.9089,113.2821,113.7851,21684.0
2019-08-26 09:35:00,147.05,147.55,146.98,147.3,14438.0,113.7928,114.1797,113.7387,113.9863,14438.0
2019-08-26 09:40:00,147.23,147.49,147.23,147.49,4106.0,113.9321,114.1333,113.9321,114.1333,4106.0
2019-08-26 09:45:00,147.49,147.55,147.29,147.4,4803.0,114.1333,114.1797,113.9785,114.0637,4803.0
2019-08-26 09:50:00,147.41,147.55,147.27,147.38,10276.0,114.0714,114.1797,113.9631,114.0482,10276.0
2019-08-26 09:55:00,147.44,147.49,147.29,147.43,5051.0,114.0946,114.1333,113.9785,114.0869,5051.0
2019-08-26 10:00:00,147.4,147.43,147.0,147.0,6162.0,114.0637,114.0869,113.7541,113.7541,6162.0
2019-08-26 10:05:00,147.01,147.21,147.0,147.18,6907.0,113.7619,113.9166,113.7541,113.8934,6907.0
2019-08-26 10:10:00,147.2,147.32,147.1,147.32,2820.0,113.9089,114.0018,113.8315,114.0018,2820.0
2019-08-26 10:15:00,147.29,147.43,147.15,147.17,4526.0,113.9785,114.0869,113.8702,113.8857,4526.0
2019-08-26 10:20:00,147.17,147.18,147.0,147.09,7073.0,113.8857,113.8934,113.7541,113.8238,7073.0
2019-08-26 10:25:00,147.11,147.15,147.0,147.06,13744.0,113.8393,113.8702,113.7541,113.8006,13744.0
2019-08-26 10:30:00,147.07,147.26,147.07,147.16,4812.0,113.8083,113.9553,113.8083,113.8779,4812.0
2019-08-26 10:35:00,147.08,147.08,146.86,147.06,8875.0,113.816,113.816,113.6458,113.8006,8875.0
2019-08-26 10:40:00,147.02,147.1,146.95,147.09,3119.0,113.7696,113.8315,113.7154,113.8238,3119.0
2019-08-26 10:45:00,147.07,147.23,147.06,147.21,4012.0,113.8083,113.9321,113.8006,113.9166,4012.0
2019-08-26 10:50:00,147.23,147.39,147.22,147.39,5810.0,113.9321,114.0559,113.9244,114.0559,5810.0
2019-08-26 10:55:00,147.36,147.49,147.3,147.49,4561.0,114.0327,114.1333,113.9863,114.1333,4561.0
2019-08-26 11:00:00,147.44,147.63,147.41,147.58,3995.0,114.0946,114.2416,114.0714,114.203,3995.0
2019-08-26 11:05:00,147.64,147.65,147.48,147.59,5150.0,114.2494,114.2571,114.1256,114.2107,5150.0
2019-08-26 11:10:00,147.59,147.83,147.58,147.77,6514.0,114.2107,114.3964,114.203,114.35,6514.0
2019-08-26 11:15:00,147.88,147.91,147.68,147.81,8417.0,114.4351,114.4583,114.2803,114.3809,8417.0
2019-08-26 11:20:00,147.79,147.9,147.76,147.83,9971.0,114.3655,114.4506,114.3422,114.3964,9971.0
2019-08-26 11:25:00,147.88,147.88,147.64,147.64,12034.0,114.4351,114.4351,114.2494,114.2494,12034.0
2019-08-26 11:30:00,147.6,147.6,147.38,147.38,9415.0,114.2184,114.2184,114.0482,114.0482,9415.0
2019-08-26 11:35:00,147.4,147.62,147.4,147.62,4205.0,114.0637,114.2339,114.0637,114.2339,4205.0
2019-08-26 11:40:00,147.59,147.59,147.36,147.38,9640.0,114.2107,114.2107,114.0327,114.0482,9640.0
2019-08-26 11:45:00,147.34,147.41,147.33,147.39,5105.0,114.0172,114.0714,114.0095,114.0559,5105.0
2019-08-26 11:50:00,147.37,147.4,147.25,147.34,10187.0,114.0404,114.0637,113.9476,114.0172,10187.0
2019-08-26 11:55:00,147.37,147.42,147.3,147.33,7564.0,114.0404,114.0791,113.9863,114.0095,7564.0
2019-08-26 12:00:00,147.37,147.51,147.33,147.43,7223.0,114.0404,114.1488,114.0095,114.0869,7223.0
2019-08-26 12:05:00,147.43,147.52,147.41,147.49,5344.0,114.0869,114.1565,114.0714,114.1333,5344.0
2019-08-26 12:10:00,147.49,147.49,147.39,147.4,12680.0,114.1333,114.1333,114.0559,114.0637,12680.0
2019-08-26 12:15:00,147.39,147.4,147.22,147.28,4527.0,114.0559,114.0637,113.9244,113.9708,4527.0
2019-08-26 12:20:00,147.34,147.47,147.3,147.44,5342.0,114.0172,114.1178,113.9863,114.0946,5342.0
2019-08-26 12:25:00,147.42,147.5,147.4,147.45,5721.0,114.0791,114.141,114.0637,114.1024,5721.0
2019-08-26 12:30:00,147.47,147.5,147.38,147.41,3068.0,114.1178,114.141,114.0482,114.0714,3068.0
2019-08-26 12:35:00,147.39,147.43,147.33,147.33,3256.0,114.0559,114.0869,114.0095,114.0095,3256.0
2019-08-26 12:40:00,147.34,147.43,147.32,147.39,3643.0,114.0172,114.0869,114.0018,114.0559,3643.0
2019-08-26 12:45:00,147.38,147.43,147.34,147.35,2970.0,114.0482,114.0869,114.0172,114.025,2970.0
2019-08-26 12:50:00,147.38,147.44,147.35,147.44,29741.0,114.0482,114.0946,114.025,114.0946,29741.0
2019-08-26 12:55:00,147.45,147.47,147.28,147.4,3040.0,114.1024,114.1178,113.9708,114.0637,3040.0
2019-08-26 13:00:00,147.43,147.48,147.42,147.46,1825.0,114.0869,114.1256,114.0791,114.1101,1825.0
2019-08-26 13:05:00,147.48,147.5,147.44,147.47,2653.0,114.1256,114.141,114.0946,114.1178,2653.0
2019-08-26 13:10:00,147.47,147.48,147.37,147.37,7820.0,114.1178,114.1256,114.0404,114.0404,7820.0
2019-08-26 13:15:00,147.37,147.43,147.35,147.39,6268.0,114.0404,114.0869,114.025,114.0559,6268.0
2019-08-26 13:20:00,147.38,147.38,147.24,147.24,5916.0,114.0482,114.0482,113.9398,113.9398,5916.0
2019-08-26 13:25:00,147.25,147.25,147.03,147.08,10172.0,113.9476,113.9476,113.7773,113.816,10172.0
2019-08-26 13:30:00,147.1,147.1,146.94,146.95,3181.0,113.8315,113.8315,113.7077,113.7154,3181.0
2019-08-26 13:35:00,147.01,147.1,147.01,147.04,5871.0,113.7619,113.8315,113.7619,113.7851,5871.0
2019-08-26 13:40:00,147.06,147.14,147.02,147.09,3112.0,113.8006,113.8625,113.7696,113.8238,3112.0
2019-08-26 13:45:00,147.12,147.21,147.12,147.18,5139.0,113.847,113.9166,113.847,113.8934,5139.0
2019-08-26 13:50:00,147.19,147.19,147.05,147.07,34174.0,113.9012,113.9012,113.7928,113.8083,34174.0
2019-08-26 13:55:00,147.0,147.0,146.88,146.88,2862.0,113.7541,113.7541,113.6613,113.6613,2862.0
2019-08-26 14:00:00,146.89,146.92,146.81,146.81,12000.0,113.669,113.6922,113.6071,113.6071,12000.0
2019-08-26 14:05:00,146.84,146.84,146.68,146.75,8061.0,113.6303,113.6303,113.5065,113.5607,8061.0
2019-08-26 14:10:00,146.75,146.76,146.69,146.72,4415.0,113.5607,113.5684,113.5142,113.5375,4415.0
2019-08-26 14:15:00,146.74,146.78,146.69,146.69,4411.0,113.5529,113.5839,113.5142,113.5142,4411.0
2019-08-26 14:20:00,146.65,146.79,146.62,146.79,2908.0,113.4833,113.5916,113.4601,113.5916,2908.0
2019-08-26 14:25:00,146.71,146.78,146.66,146.77,2780.0,113.5297,113.5839,113.491,113.5761,2780.0
2019-08-26 14:30:00,146.75,146.82,146.65,146.72,11949.0,113.5607,113.6148,113.4833,113.5375,11949.0
2019-08-26 14:35:00,146.72,146.88,146.67,146.88,2834.0,113.5375,113.6613,113.4988,113.6613,2834.0
2019-08-26 14:40:00,146.86,146.88,146.76,146.76,3029.0,113.6458,113.6613,113.5684,113.5684,3029.0
2019-08-26 14:45:00,146.78,146.89,146.78,146.83,3202.0,113.5839,113.669,113.5839,113.6226,3202.0
2019-08-26 14:50:00,146.86,146.88,146.74,146.82,3206.0,113.6458,113.6613,113.5529,113.6148,3206.0
2019-08-26 14:55:00,146.87,146.95,146.81,146.94,4203.0,113.6535,113.7154,113.6071,113.7077,4203.0
2019-08-26 15:00:00,146.94,147.16,146.94,147.08,4766.0,113.7077,113.8779,113.7077,113.816,4766.0
2019-08-26 15:05:00,147.01,147.07,146.93,147.05,6545.0,113.7619,113.8083,113.7,113.7928,6545.0
2019-08-26 15:10:00,147.08,147.09,146.95,146.99,12213.0,113.816,113.8238,113.7154,113.7464,12213.0
2019-08-26 15:15:00,146.98,147.13,146.98,147.06,7674.0,113.7387,113.8547,113.7387,113.8006,7674.0
2019-08-26 15:20:00,147.08,147.12,147.03,147.06,4937.0,113.816,113.847,113.7773,113.8006,4937.0
2019-08-26 15:25:00,147.08,147.1,147.03,147.06,8330.0,113.816,113.8315,113.7773,113.8006,8330.0
2019-08-26 15:30:00,147.08,147.21,147.04,147.05,5898.0,113.816,113.9166,113.7851,113.7928,5898.0
2019-08-26 15:35:00,147.06,147.08,146.9,146.9,10052.0,113.8006,113.816,113.6767,113.6767,10052.0
2019-08-26 15:40:00,146.9,146.93,146.82,146.92,8871.0,113.6767,113.7,113.6148,113.6922,8871.0
2019-08-26 15:45:00,146.93,147.03,146.9,146.96,6799.0,113.7,113.7773,113.6767,113.7232,6799.0
2019-08-26 15:50:00,146.94,147.21,146.94,147.19,15566.0,113.7077,113.9166,113.7077,113.9012,15566.0
2019-08-26 15:55:00,147.18,147.6,147.15,147.56,57060.0,113.8934,114.2184,113.8702,114.1875,57060.0
2019-08-27 09:30:00,148.04,148.7,148.04,148.26,22357.0,114.5589,115.0697,114.5589,114.7292,22357.0
2019-08-27 09:35:00,148.34,148.34,147.89,148.01,9751.0,114.7911,114.7911,114.4428,114.5357,9751.0
2019-08-27 09:40:00,147.99,148.06,147.83,147.95,4500.0,114.5202,114.5744,114.3964,114.4893,4500.0
2019-08-27 09:45:00,147.8,147.95,147.62,147.62,21404.0,114.3732,114.4893,114.2339,114.2339,21404.0
2019-08-27 09:50:00,147.78,147.79,147.52,147.79,9055.0,114.3577,114.3655,114.1565,114.3655,9055.0
2019-08-27 09:55:00,147.84,147.92,147.76,147.92,8988.0,114.4042,114.4661,114.3422,114.4661,8988.0
2019-08-27 10:00:00,147.92,148.43,147.82,148.43,16017.0,114.4661,114.8607,114.3887,114.8607,16017.0
2019-08-27 10:05:00,148.4,148.67,148.3,148.3,12391.0,114.8375,115.0464,114.7601,114.7601,12391.0
2019-08-27 10:10:00,148.21,148.22,148.1,148.18,3853.0,114.6905,114.6982,114.6053,114.6673,3853.0
2019-08-27 10:15:00,148.23,148.24,147.95,148.1,4935.0,114.7059,114.7137,114.4893,114.6053,4935.0
2019-08-27 10:20:00,148.04,148.11,147.91,147.98,2448.0,114.5589,114.6131,114.4583,114.5125,2448.0
2019-08-27 10:25:00,148.06,148.08,147.89,147.97,15870.0,114.5744,114.5899,114.4428,114.5048,15870.0
2019-08-27 10:30:00,147.97,148.2,147.97,148.0,4004.0,114.5048,114.6827,114.5048,114.528,4004.0
2019-08-27 10:35:00,148.01,148.04,147.81,147.81,7764.0,114.5357,114.5589,114.3809,114.3809,7764.0
2019-08-27 10:40:00,147.83,147.91,147.73,147.9,6683.0,114.3964,114.4583,114.319,114.4506,6683.0
2019-08-27 10:45:00,147.91,147.91,147.62,147.7,6919.0,114.4583,114.4583,114.2339,114.2958,6919.0
2019-08-27 10:50:00,147.66,147.66,147.43,147.46,5214.0,114.2649,114.2649,114.0869,114.1101,5214.0
2019-08-27 10:55:00,147.48,147.48,147.36,147.42,5620.0,114.1256,114.1256,114.0327,114.0791,5620.0
2019-08-27 11:00:00,147.38,147.38,147.06,147.06,11547.0,114.0482,114.0482,113.8006,113.8006,11547.0
2019-08-27 11:05:00,147.08,147.16,146.95,147.09,9508.0,113.816,113.8779,113.7154,113.8238,9508.0
2019-08-27 11:10:00,147.12,147.18,147.05,147.13,9274.0,113.847,113.8934,113.7928,113.8547,9274.0
2019-08-27 11:15:00,147.14,147.23,147.09,147.12,4909.0,113.8625,113.9321,113.8238,113.847,4909.0
2019-08-27 11:20:00,147.12,147.36,147.08,147.32,7166.0,113.847,114.0327,113.816,114.0018,7166.0
2019-08-27 11:25:00,147.37,147.58,147.37,147.44,10765.0,114.0404,114.203,114.0404,114.0946,10765.0
2019-08-27 11:30:00,147.52,147.75,147.47,147.7,3775.0,114.1565,114.3345,114.1178,114.2958,3775.0
2019-08-27 11:35:00,147.68,147.72,147.59,147.69,4443.0,114.2803,114.3113,114.2107,114.2881,4443.0
2019-08-27 11:40:00,147.7,147.75,147.52,147.65,8328.0,114.2958,114.3345,114.1565,114.2571,8328.0
2019-08-27 11:45:00,147.68,147.75,147.68,147.69,1774.0,114.2803,114.3345,114.2803,114.2881,1774.0
2019-08-27 11:50:00,147.59,147.59,147.48,147.5,2949.0,114.2107,114.2107,114.1256,114.141,2949.0
2019-08-27 11:55:00,147.49,147.57,147.36,147.46,5061.0,114.1333,114.1952,114.0327,114.1101,5061.0
2019-08-27 12:00:00,147.5,147.61,147.37,147.39,2995.0,114.141,114.2262,114.0404,114.0559,2995.0
2019-08-27 12:05:00,147.4,147.48,147.39,147.47,2515.0,114.0637,114.1256,114.0559,114.1178,2515.0
2019-08-27 12:10:00,147.58,147.58,147.49,147.58,1295.0,114.203,114.203,114.1333,114.203,1295.0
2019-08-27 12:15:00,147.56,147.56,147.48,147.55,3025.0,114.1875,114.1875,114.1256,114.1797,3025.0
2019-08-27 12:20:00,147.57,147.64,147.46,147.64,5526.0,114.1952,114.2494,114.1101,114.2494,5526.0
2019-08-27 12:25:00,147.62,147.78,147.62,147.73,2626.0,114.2339,114.3577,114.2339,114.319,2626.0
2019-08-27 12:30:00,147.72,147.79,147.58,147.65,3668.0,114.3113,114.3655,114.203,114.2571,3668.0
2019-08-27 12:35:00,147.55,147.59,147.41,147.41,2544.0,114.1797,114.2107,114.0714,114.0714,2544.0
2019-08-27 12:40:00,147.43,147.47,147.3,147.47,6492.0,114.0869,114.1178,113.9863,114.1178,6492.0
2019-08-27 12:45:00,147.47,147.49,147.35,147.35,7924.0,114.1178,114.1333,114.025,114.025,7924.0
2019-08-27 12:50:00,147.28,147.28,146.97,146.97,23973.0,113.9708,113.9708,113.7309,113.7309,23973.0
2019-08-27 12:55:00,146.99,147.1,146.97,147.07,6691.0,113.7464,113.8315,113.7309,113.8083,6691.0
2019-08-27 13:00:00,147.03,147.07,147.0,147.07,3133.0,113.7773,113.8083,113.7541,113.8083,3133.0
2019-08-27 13:05:00,147.05,147.17,146.98,147.11,6511.0,113.7928,113.8857,113.7387,113.8393,6511.0
2019-08-27 13:10:00,147.09,147.14,147.04,147.06,8818.0,113.8238,113.8625,113.7851,113.8006,8818.0
2019-08-27 13:15:00,147.08,147.11,146.89,147.11,7132.0,113.816,113.8393,113.669,113.8393,7132.0
2019-08-27 13:20:00,147.08,147.14,147.07,147.12,3150.0,113.816,113.8625,113.8083,113.847,3150.0
2019-08-27 13:25:00,147.13,147.28,147.12,147.25,5863.0,113.8547,113.9708,113.847,113.9476,5863.0
2019-08-27 13:30:00,147.24,147.35,147.22,147.34,9024.0,113.9398,114.025,113.9244,114.0172,9024.0
2019-08-27 13:35:00,147.33,147.52,147.28,147.28,17341.0,114.0095,114.1565,113.9708,113.9708,17341.0
2019-08-27 13:40:00,147.3,147.45,147.3,147.42,5263.0,113.9863,114.1024,113.9863,114.0791,5263.0
2019-08-27 13:45:00,147.41,147.45,147.32,147.37,4726.0,114.0714,114.1024,114.0018,114.0404,4726.0
2019-08-27 13:50:00,147.4,147.42,147.3,147.34,3573.0,114.0637,114.0791,113.9863,114.0172,3573.0
2019-08-27 13:55:00,147.33,147.37,147.3,147.3,5707.0,114.0095,114.0404,113.9863,113.9863,5707.0
2019-08-27 14:00:00,147.35,147.44,147.28,147.28,4958.0,114.025,114.0946,113.9708,113.9708,4958.0
2019-08-27 14:05:00,147.3,147.37,147.2,147.22,6495.0,113.9863,114.0404,113.9089,113.9244,6495.0
2019-08-27 14:10:00,147.23,147.23,146.84,146.94,8660.0,113.9321,113.9321,113.6303,113.7077,8660.0
2019-08-27 14:15:00,146.93,147.01,146.87,146.99,8386.0,113.7,113.7619,113.6535,113.7464,8386.0
2019-08-27 14:20:00,147.0,147.09,146.94,147.05,3276.0,113.7541,113.8238,113.7077,113.7928,3276.0
2019-08-27 14:25:00,147.05,147.06,147.01,147.05,2320.0,113.7928,113.8006,113.7619,113.7928,2320.0
2019-08-27 14:30:00,147.02,147.03,146.95,147.02,2351.0,113.7696,113.7773,113.7154,113.7696,2351.0
2019-08-27 14:35:00,147.07,147.14,147.03,147.11,4302.0,113.8083,113.8625,113.7773,113.8393,4302.0
2019-08-27 14:40:00,147.14,147.22,147.06,147.19,5815.0,113.8625,113.9244,113.8006,113.9012,5815.0
2019-08-27 14:45:00,147.2,147.22,147.11,147.19,4066.0,113.9089,113.9244,113.8393,113.9012,4066.0
2019-08-27 14:50:00,147.2,147.21,147.04,147.16,7822.0,113.9089,113.9166,113.7851,113.8779,7822.0
2019-08-27 14:55:00,147.12,147.23,147.1,147.11,7128.0,113.847,113.9321,113.8315,113.8393,7128.0
2019-08-27 15:00:00,147.13,147.27,147.05,147.19,10443.0,113.8547,113.9631,113.7928,113.9012,10443.0
2019-08-27 15:05:00,147.23,147.24,147.12,147.13,4627.0,113.9321,113.9398,113.847,113.8547,4627.0
2019-08-27 15:10:00,147.11,147.12,146.91,146.94,13659.0,113.8393,113.847,113.6845,113.7077,13659.0
2019-08-27 15:15:00,146.94,146.96,146.74,146.86,10780.0,113.7077,113.7232,113.5529,113.6458,10780.0
2019-08-27 15:20:00,146.8,146.87,146.59,146.86,12928.0,113.5994,113.6535,113.4369,113.6458,12928.0
2019-08-27 15:25:00,146.86,146.86,146.68,146.7,5958.0,113.6458,113.6458,113.5065,113.522,5958.0
2019-08-27 15:30:00,146.73,146.76,146.63,146.74,13164.0,113.5452,113.5684,113.4678,113.5529,13164.0
2019-08-27 15:35:00,146.73,146.82,146.65,146.78,10323.0,113.5452,113.6148,113.4833,113.5839,10323.0
2019-08-27 15:40:00,146.83,146.91,146.74,146.77,12425.0,113.6226,113.6845,113.5529,113.5761,12425.0
2019-08-27 15:45:00,146.75,146.77,146.63,146.72,29474.0,113.5607,113.5761,113.4678,113.5375,29474.0
2019-08-27 15:50:00,146.71,146.71,146.4,146.43,45991.0,113.5297,113.5297,113.2898,113.313,45991.0
2019-08-27 15:55:00,146.49,146.54,146.03,146.11,126446.0,113.3595,113.3982,113.0035,113.0654,126446.0
2019-08-28 09:30:00,146.18,146.45,146.0,146.19,30356.0,113.1196,113.3285,112.9803,113.1273,30356.0
2019-08-28 09:35:00,146.24,146.64,145.89,146.48,8811.0,113.166,113.4755,112.8952,113.3517,8811.0
2019-08-28 09:40:00,146.36,146.7,146.27,146.5,8934.0,113.2589,113.522,113.1892,113.3672,8934.0
2019-08-28 09:45:00,146.44,146.93,146.44,146.75,11355.0,113.3208,113.7,113.3208,113.5607,11355.0
2019-08-28 09:50:00,146.76,146.8,146.28,146.34,17299.0,113.5684,113.5994,113.197,113.2434,17299.0
2019-08-28 09:55:00,146.37,146.76,146.28,146.71,23229.0,113.2666,113.5684,113.197,113.5297,23229.0
2019-08-28 10:00:00,146.71,146.83,146.62,146.66,8643.0,113.5297,113.6226,113.4601,113.491,8643.0
2019-08-28 10:05:00,146.71,147.27,146.7,147.27,39351.0,113.5297,113.9631,113.522,113.9631,39351.0
2019-08-28 10:10:00,147.25,147.5,147.14,147.46,9801.0,113.9476,114.141,113.8625,114.1101,9801.0
2019-08-28 10:15:00,147.49,147.7,147.48,147.52,9566.0,114.1333,114.2958,114.1256,114.1565,9566.0
2019-08-28 10:20:00,147.55,147.69,147.43,147.56,6167.0,114.1797,114.2881,114.0869,114.1875,6167.0
2019-08-28 10:25:00,147.53,147.73,147.32,147.73,33433.0,114.1643,114.319,114.0018,114.319,33433.0
2019-08-28 10:30:00,147.68,147.81,147.55,147.6,12012.0,114.2803,114.3809,114.1797,114.2184,12012.0
2019-08-28 10:35:00,147.51,147.62,147.28,147.61,15099.0,114.1488,114.2339,113.9708,114.2262,15099.0
2019-08-28 10:40:00,147.62,147.88,147.57,147.72,8512.0,114.2339,114.4351,114.1952,114.3113,8512.0
2019-08-28 10:45:00,147.69,147.69,147.22,147.22,8947.0,114.2881,114.2881,113.9244,113.9244,8947.0
2019-08-28 10:50:00,147.17,147.17,147.02,147.03,4242.0,113.8857,113.8857,113.7696,113.7773,4242.0
2019-08-28 10:55:00,147.03,147.05,146.9,146.96,5748.0,113.7773,113.7928,113.6767,113.7232,5748.0
2019-08-28 11:00:00,147.0,147.08,146.88,147.08,4372.0,113.7541,113.816,113.6613,113.816,4372.0
2019-08-28 11:05:00,147.06,147.3,147.06,147.27,5846.0,113.8006,113.9863,113.8006,113.9631,5846.0
2019-08-28 11:10:00,147.19,147.25,147.05,147.1,4506.0,113.9012,113.9476,113.7928,113.8315,4506.0
2019-08-28 11:15:00,147.07,147.34,147.07,147.29,4931.0,113.8083,114.0172,113.8083,113.9785,4931.0
2019-08-28 11:20:00,147.34,147.53,147.25,147.43,4703.0,114.0172,114.1643,113.9476,114.0869,4703.0
2019-08-28 11:25:00,147.53,147.56,147.45,147.45,2926.0,114.1643,114.1875,114.1024,114.1024,2926.0
2019-08-28 11:30:00,147.44,147.49,147.25,147.28,3210.0,114.0946,114.1333,113.9476,113.9708,3210.0
2019-08-28 11:35:00,147.29,147.31,147.15,147.29,3381.0,113.9785,113.994,113.8702,113.9785,3381.0
2019-08-28 11:40:00,147.31,147.41,147.27,147.36,7299.0,113.994,114.0714,113.9631,114.0327,7299.0
2019-08-28 11:45:00,147.37,147.37,147.22,147.25,2178.0,114.0404,114.0404,113.9244,113.9476,2178.0
2019-08-28 11:50:00,147.27,147.37,147.21,147.37,3406.0,113.9631,114.0404,113.9166,114.0404,3406.0
2019-08-28 11:55:00,147.34,147.43,147.28,147.36,4466.0,114.0172,114.0869,113.9708,114.0327,4466.0
2019-08-28 12:00:00,147.37,147.39,147.21,147.33,4209.0,114.0404,114.0559,113.9166,114.0095,4209.0
2019-08-28 12:05:00,147.36,147.39,147.32,147.35,2142.0,114.0327,114.0559,114.0018,114.025,2142.0
2019-08-28 12:10:00,147.32,147.32,147.13,147.25,2444.0,114.0018,114.0018,113.8547,113.9476,2444.0
2019-08-28 12:15:00,147.27,147.28,147.13,147.15,5118.0,113.9631,113.9708,113.8547,113.8702,5118.0
2019-08-28 12:20:00,147.19,147.24,147.13,147.16,4406.0,113.9012,113.9398,113.8547,113.8779,4406.0
2019-08-28 12:25:00,147.15,147.15,146.93,146.93,7501.0,113.8702,113.8702,113.7,113.7,7501.0
2019-08-28 12:30:00,146.97,146.97,146.85,146.94,6926.0,113.7309,113.7309,113.6381,113.7077,6926.0
2019-08-28 12:35:00,146.9,146.9,146.71,146.75,8042.0,113.6767,113.6767,113.5297,113.5607,8042.0
2019-08-28 12:40:00,146.77,146.86,146.74,146.82,3384.0,113.5761,113.6458,113.5529,113.6148,3384.0
2019-08-28 12:45:00,146.85,146.94,146.85,146.88,3133.0,113.6381,113.7077,113.6381,113.6613,3133.0
2019-08-28 12:50:00,146.85,146.95,146.78,146.95,5198.0,113.6381,113.7154,113.5839,113.7154,5198.0
2019-08-28 12:55:00,146.97,147.03,146.91,147.02,3932.0,113.7309,113.7773,113.6845,113.7696,3932.0
2019-08-28 13:00:00,147.0,147.01,146.81,146.88,6749.0,113.7541,113.7619,113.6071,113.6613,6749.0
2019-08-28 13:05:00,146.89,146.89,146.73,146.81,7861.0,113.669,113.669,113.5452,113.6071,7861.0
2019-08-28 13:10:00,146.78,146.79,146.55,146.55,6580.0,113.5839,113.5916,113.4059,113.4059,6580.0
2019-08-28 13:15:00,146.51,146.58,146.45,146.58,5751.0,113.3749,113.4291,113.3285,113.4291,5751.0
2019-08-28 13:20:00,146.59,146.63,146.55,146.55,2960.0,113.4369,113.4678,113.4059,113.4059,2960.0
2019-08-28 13:25:00,146.56,146.56,146.52,146.53,3738.0,113.4136,113.4136,113.3827,113.3904,3738.0
2019-08-28 13:30:00,146.54,146.62,146.5,146.61,7173.0,113.3982,113.4601,113.3672,113.4523,7173.0
2019-08-28 13:35:00,146.59,146.62,146.49,146.5,7966.0,113.4369,113.4601,113.3595,113.3672,7966.0
2019-08-28 13:40:00,146.52,146.58,146.49,146.5,4339.0,113.3827,113.4291,113.3595,113.3672,4339.0
2019-08-28 13:45:00,146.49,146.62,146.49,146.55,7159.0,113.3595,113.4601,113.3595,113.4059,7159.0
2019-08-28 13:50:00,146.55,146.55,146.44,146.49,6655.0,113.4059,113.4059,113.3208,113.3595,6655.0
2019-08-28 13:55:00,146.45,146.48,146.39,146.39,4020.0,113.3285,113.3517,113.2821,113.2821,4020.0
2019-08-28 14:00:00,146.42,146.44,146.4,146.4,4100.0,113.3053,113.3208,113.2898,113.2898,4100.0
2019-08-28 14:05:00,146.37,146.4,146.34,146.38,4013.0,113.2666,113.2898,113.2434,113.2743,4013.0
2019-08-28 14:10:00,146.38,146.4,146.23,146.26,12197.0,113.2743,113.2898,113.1583,113.1815,12197.0
2019-08-28 14:15:00,146.26,146.32,146.2,146.24,5012.0,113.1815,113.2279,113.1351,113.166,5012.0
2019-08-28 14:20:00,146.21,146.22,146.07,146.21,12855.0,113.1428,113.1505,113.0345,113.1428,12855.0
2019-08-28 14:25:00,146.18,146.31,146.16,146.31,5307.0,113.1196,113.2202,113.1041,113.2202,5307.0
2019-08-28 14:30:00,146.31,146.37,146.27,146.35,6275.0,113.2202,113.2666,113.1892,113.2511,6275.0
2019-08-28 14:35:00,146.34,146.4,146.34,146.39,5146.0,113.2434,113.2898,113.2434,113.2821,5146.0
2019-08-28 14:40:00,146.39,146.4,146.27,146.27,11658.0,113.2821,113.2898,113.1892,113.1892,11658.0
2019-08-28 14:45:00,146.31,146.51,146.31,146.4,35231.0,113.2202,113.3749,113.2202,113.2898,35231.0
2019-08-28 14:50:00,146.41,146.61,146.39,146.42,18594.0,113.2976,113.4523,113.2821,113.3053,18594.0
2019-08-28 14:55:00,146.4,146.5,146.34,146.49,10870.0,113.2898,113.3672,113.2434,113.3595,10870.0
2019-08-28 15:00:00,146.48,146.51,146.4,146.41,8463.0,113.3517,113.3749,113.2898,113.2976,8463.0
2019-08-28 15:05:00,146.4,146.46,146.35,146.46,8064.0,113.2898,113.3363,113.2511,113.3363,8064.0
2019-08-28 15:10:00,146.44,146.49,146.33,146.43,12159.0,113.3208,113.3595,113.2357,113.313,12159.0
2019-08-28 15:15:00,146.42,146.44,146.36,146.39,14150.0,113.3053,113.3208,113.2589,113.2821,14150.0
2019-08-28 15:20:00,146.41,146.41,146.25,146.35,11545.0,113.2976,113.2976,113.1738,113.2511,11545.0
2019-08-28 15:25:00,146.39,146.4,146.27,146.28,7851.0,113.2821,113.2898,113.1892,113.197,7851.0
2019-08-28 15:30:00,146.29,146.29,146.07,146.07,17135.0,113.2047,113.2047,113.0345,113.0345,17135.0
2019-08-28 15:35:00,146.08,146.22,146.07,146.21,15785.0,113.0422,113.1505,113.0345,113.1428,15785.0
2019-08-28 15:40:00,146.21,146.23,146.06,146.14,33958.0,113.1428,113.1583,113.0267,113.0886,33958.0
2019-08-28 15:45:00,146.16,146.37,146.15,146.36,23094.0,113.1041,113.2666,113.0964,113.2589,23094.0
2019-08-28 15:50:00,146.38,146.44,146.31,146.41,27092.0,113.2743,113.3208,113.2202,113.2976,27092.0
2019-08-28 15:55:00,146.4,146.47,146.3,146.43,48991.0,113.2898,113.344,113.2124,113.313,48991.0
2019-08-29 09:30:00,147.16,147.75,146.05,146.26,18729.0,113.8779,114.3345,113.019,113.1815,18729.0
2019-08-29 09:35:00,146.22,146.68,146.21,146.46,12841.0,113.1505,113.5065,113.1428,113.3363,12841.0
2019-08-29 09:40:00,146.43,146.57,146.18,146.29,7677.0,113.313,113.4214,113.1196,113.2047,7677.0
2019-08-29 09:45:00,146.4,146.52,146.28,146.36,4122.0,113.2898,113.3827,113.197,113.2589,4122.0
2019-08-29 09:50:00,146.41,146.41,146.14,146.22,7208.0,113.2976,113.2976,113.0886,113.1505,7208.0
2019-08-29 09:55:00,146.22,146.23,145.89,145.93,8033.0,113.1505,113.1583,112.8952,112.9261,8033.0
2019-08-29 10:00:00,145.95,146.18,145.95,146.11,13120.0,112.9416,113.1196,112.9416,113.0654,13120.0
2019-08-29 10:05:00,146.11,146.16,145.81,145.85,12543.0,113.0654,113.1041,112.8333,112.8642,12543.0
2019-08-29 10:10:00,145.85,145.88,145.71,145.86,6584.0,112.8642,112.8874,112.7559,112.872,6584.0
2019-08-29 10:15:00,145.9,145.98,145.85,145.91,5885.0,112.9029,112.9648,112.8642,112.9106,5885.0
2019-08-29 10:20:00,145.99,146.04,145.83,145.89,7212.0,112.9726,113.0112,112.8487,112.8952,7212.0
2019-08-29 10:25:00,145.93,146.05,145.91,146.05,4188.0,112.9261,113.019,112.9106,113.019,4188.0
2019-08-29 10:30:00,146.11,146.35,146.11,146.32,2832.0,113.0654,113.2511,113.0654,113.2279,2832.0
2019-08-29 10:35:00,146.35,146.35,145.95,146.02,16718.0,113.2511,113.2511,112.9416,112.9958,16718.0
2019-08-29 10:40:00,145.99,146.04,145.81,145.82,6894.0,112.9726,113.0112,112.8333,112.841,6894.0
2019-08-29 10:45:00,145.93,145.93,145.6,145.69,11804.0,112.9261,112.9261,112.6708,112.7404,11804.0
2019-08-29 10:50:00,145.69,145.79,145.63,145.7,5776.0,112.7404,112.8178,112.694,112.7481,5776.0
2019-08-29 10:55:00,145.69,145.83,145.67,145.81,32750.0,112.7404,112.8487,112.7249,112.8333,32750.0
2019-08-29 11:00:00,145.81,145.89,145.64,145.68,76210.0,112.8333,112.8952,112.7017,112.7327,76210.0
2019-08-29 11:05:00,145.68,145.72,145.52,145.58,22399.0,112.7327,112.7636,112.6088,112.6553,22399.0
2019-08-29 11:10:00,145.66,145.66,145.41,145.45,7404.0,112.7172,112.7172,112.5237,112.5547,7404.0
2019-08-29 11:15:00,145.4,145.46,145.16,145.27,12821.0,112.516,112.5624,112.3303,112.4154,12821.0
2019-08-29 11:20:00,145.29,145.31,145.03,145.12,8437.0,112.4309,112.4463,112.2297,112.2993,8437.0
2019-08-29 11:25:00,145.09,145.32,145.02,145.3,9336.0,112.2761,112.4541,112.2219,112.4386,9336.0
2019-08-29 11:30:00,145.29,145.6,145.27,145.59,9248.0,112.4309,112.6708,112.4154,112.663,9248.0
2019-08-29 11:35:00,145.58,145.68,145.54,145.56,53476.0,112.6553,112.7327,112.6243,112.6398,53476.0
2019-08-29 11:40:00,145.55,145.66,145.54,145.63,22526.0,112.6321,112.7172,112.6243,112.694,22526.0
2019-08-29 11:45:00,145.61,145.64,145.54,145.56,14682.0,112.6785,112.7017,112.6243,112.6398,14682.0
2019-08-29 11:50:00,145.54,145.54,145.35,145.47,5823.0,112.6243,112.6243,112.4773,112.5702,5823.0
2019-08-29 11:55:00,145.5,145.62,145.46,145.6,17811.0,112.5934,112.6862,112.5624,112.6708,17811.0
2019-08-29 12:00:00,145.63,145.87,145.59,145.87,4962.0,112.694,112.8797,112.663,112.8797,4962.0
2019-08-29 12:05:00,145.88,145.88,145.78,145.82,5298.0,112.8874,112.8874,112.81,112.841,5298.0
2019-08-29 12:10:00,145.87,145.94,145.79,145.91,4281.0,112.8797,112.9339,112.8178,112.9106,4281.0
2019-08-29 12:15:00,145.93,145.94,145.87,145.89,5569.0,112.9261,112.9339,112.8797,112.8952,5569.0
2019-08-29 12:20:00,145.89,145.94,145.87,145.93,2300.0,112.8952,112.9339,112.8797,112.9261,2300.0
2019-08-29 12:25:00,145.91,145.94,145.77,145.77,12795.0,112.9106,112.9339,112.8023,112.8023,12795.0
2019-08-29 12:30:00,145.76,146.07,145.73,146.07,15095.0,112.7946,113.0345,112.7714,113.0345,15095.0
2019-08-29 12:35:00,146.06,146.27,146.06,146.23,4171.0,113.0267,113.1892,113.0267,113.1583,4171.0
2019-08-29 12:40:00,146.23,146.31,146.19,146.23,2712.0,113.1583,113.2202,113.1273,113.1583,2712.0
2019-08-29 12:45:00,146.23,146.3,146.18,146.23,4690.0,113.1583,113.2124,113.1196,113.1583,4690.0
2019-08-29 12:50:00,146.22,146.25,146.15,146.24,3292.0,113.1505,113.1738,113.0964,113.166,3292.0
2019-08-29 12:55:00,146.24,146.29,146.21,146.21,3194.0,113.166,113.2047,113.1428,113.1428,3194.0
2019-08-29 13:00:00,146.24,146.24,146.11,146.19,7028.0,113.166,113.166,113.0654,113.1273,7028.0
2019-08-29 13:05:00,146.21,146.21,146.03,146.06,6932.0,113.1428,113.1428,113.0035,113.0267,6932.0
2019-08-29 13:10:00,146.12,146.21,145.99,146.0,28882.0,113.0732,113.1428,112.9726,112.9803,28882.0
2019-08-29 13:15:00,146.0,146.09,145.86,145.93,19446.0,112.9803,113.0499,112.872,112.9261,19446.0
2019-08-29 13:20:00,145.92,145.95,145.86,145.88,7615.0,112.9184,112.9416,112.872,112.8874,7615.0
2019-08-29 13:25:00,145.9,145.93,145.8,145.8,10126.0,112.9029,112.9261,112.8255,112.8255,10126.0
2019-08-29 13:30:00,145.8,145.81,145.73,145.77,8842.0,112.8255,112.8333,112.7714,112.8023,8842.0
2019-08-29 13:35:00,145.82,145.88,145.77,145.88,6078.0,112.841,112.8874,112.8023,112.8874,6078.0
2019-08-29 13:40:00,145.88,145.88,145.8,145.84,6985.0,112.8874,112.8874,112.8255,112.8565,6985.0
2019-08-29 13:45:00,145.85,145.86,145.81,145.84,4491.0,112.8642,112.872,112.8333,112.8565,4491.0
2019-08-29 13:50:00,145.84,145.91,145.83,145.88,6773.0,112.8565,112.9106,112.8487,112.8874,6773.0
2019-08-29 13:55:00,145.92,146.01,145.87,145.97,4568.0,112.9184,112.988,112.8797,112.9571,4568.0
2019-08-29 14:00:00,145.99,145.99,145.88,145.92,9626.0,112.9726,112.9726,112.8874,112.9184,9626.0
2019-08-29 14:05:00,145.93,145.98,145.89,145.91,7698.0,112.9261,112.9648,112.8952,112.9106,7698.0
2019-08-29 14:10:00,145.98,146.06,145.85,145.86,22526.0,112.9648,113.0267,112.8642,112.872,22526.0
2019-08-29 14:15:00,145.92,145.92,145.72,145.75,9170.0,112.9184,112.9184,112.7636,112.7868,9170.0
2019-08-29 14:20:00,145.82,145.9,145.79,145.8,4169.0,112.841,112.9029,112.8178,112.8255,4169.0
2019-08-29 14:25:00,145.81,145.9,145.74,145.88,2993.0,112.8333,112.9029,112.7791,112.8874,2993.0
2019-08-29 14:30:00,145.89,145.91,145.82,145.84,6014.0,112.8952,112.9106,112.841,112.8565,6014.0
2019-08-29 14:35:00,145.9,145.9,145.81,145.82,1867.0,112.9029,112.9029,112.8333,112.841,1867.0
2019-08-29 14:40:00,145.81,145.88,145.81,145.82,6345.0,112.8333,112.8874,112.8333,112.841,6345.0
2019-08-29 14:45:00,145.83,145.9,145.82,145.9,4015.0,112.8487,112.9029,112.841,112.9029,4015.0
2019-08-29 14:50:00,145.86,145.88,145.82,145.84,3263.0,112.872,112.8874,112.841,112.8565,3263.0
2019-08-29 14:55:00,145.84,145.89,145.81,145.86,8114.0,112.8565,112.8952,112.8333,112.872,8114.0
2019-08-29 15:00:00,145.85,145.91,145.79,145.85,7831.0,112.8642,112.9106,112.8178,112.8642,7831.0
2019-08-29 15:05:00,145.84,145.89,145.83,145.83,5534.0,112.8565,112.8952,112.8487,112.8487,5534.0
2019-08-29 15:10:00,145.86,145.92,145.75,145.86,8348.0,112.872,112.9184,112.7868,112.872,8348.0
2019-08-29 15:15:00,145.84,145.91,145.82,145.9,4102.0,112.8565,112.9106,112.841,112.9029,4102.0
2019-08-29 15:20:00,145.9,145.9,145.73,145.73,9278.0,112.9029,112.9029,112.7714,112.7714,9278.0
2019-08-29 15:25:00,145.75,145.79,145.68,145.7,3825.0,112.7868,112.8178,112.7327,112.7481,3825.0
2019-08-29 15:30:00,145.7,145.76,145.64,145.67,5897.0,112.7481,112.7946,112.7017,112.7249,5897.0
2019-08-29 15:35:00,145.63,145.69,145.57,145.66,13039.0,112.694,112.7404,112.6475,112.7172,13039.0
2019-08-29 15:40:00,145.65,145.72,145.64,145.68,13135.0,112.7094,112.7636,112.7017,112.7327,13135.0
2019-08-29 15:45:00,145.67,145.78,145.63,145.76,13859.0,112.7249,112.81,112.694,112.7946,13859.0
2019-08-29 15:50:00,145.77,145.82,145.74,145.77,20185.0,112.8023,112.841,112.7791,112.8023,20185.0
2019-08-29 15:55:00,145.78,145.97,145.75,145.94,58758.0,112.81,112.9571,112.7868,112.9339,58758.0
2019-08-30 09:30:00,146.35,146.35,145.78,146.09,20456.0,113.2511,113.2511,112.81,113.0499,20456.0
2019-08-30 09:35:00,146.08,146.19,145.79,145.82,6006.0,113.0422,113.1273,112.8178,112.841,6006.0
2019-08-30 09:40:00,145.87,145.87,145.41,145.41,6438.0,112.8797,112.8797,112.5237,112.5237,6438.0
2019-08-30 09:45:00,145.54,145.66,145.3,145.35,7585.0,112.6243,112.7172,112.4386,112.4773,7585.0
2019-08-30 09:50:00,145.37,145.48,145.04,145.05,10237.0,112.4928,112.5779,112.2374,112.2451,10237.0
2019-08-30 09:55:00,145.04,145.2,144.74,145.09,18193.0,112.2374,112.3612,112.0053,112.2761,18193.0
2019-08-30 10:00:00,145.15,145.34,145.01,145.27,19655.0,112.3225,112.4696,112.2142,112.4154,19655.0
2019-08-30 10:05:00,145.3,145.5,145.13,145.16,26602.0,112.4386,112.5934,112.3071,112.3303,26602.0
2019-08-30 10:10:00,145.18,145.24,144.91,145.19,17094.0,112.3457,112.3922,112.1368,112.3535,17094.0
2019-08-30 10:15:00,145.2,145.23,144.97,145.0,29624.0,112.3612,112.3844,112.1832,112.2065,29624.0
2019-08-30 10:20:00,145.03,145.11,144.91,144.98,25994.0,112.2297,112.2916,112.1368,112.191,25994.0
2019-08-30 10:25:00,145.02,145.14,144.88,144.99,31417.0,112.2219,112.3148,112.1136,112.1987,31417.0
2019-08-30 10:30:00,145.03,145.07,144.93,145.0,21906.0,112.2297,112.2606,112.1523,112.2065,21906.0
2019-08-30 10:35:00,145.01,145.09,144.97,145.0,18310.0,112.2142,112.2761,112.1832,112.2065,18310.0
2019-08-30 10:40:00,144.99,145.02,144.93,144.96,5516.0,112.1987,112.2219,112.1523,112.1755,5516.0
2019-08-30 10:45:00,144.97,144.97,144.7,144.94,13231.0,112.1832,112.1832,111.9743,112.16,13231.0
2019-08-30 10:50:00,144.93,145.02,144.8,145.02,11221.0,112.1523,112.2219,112.0517,112.2219,11221.0
2019-08-30 10:55:00,145.02,145.04,144.93,145.0,8034.0,112.2219,112.2374,112.1523,112.2065,8034.0
2019-08-30 11:00:00,145.01,145.05,144.75,144.76,9568.0,112.2142,112.2451,112.013,112.0207,9568.0
2019-08-30 11:05:00,144.77,144.93,144.77,144.86,5386.0,112.0285,112.1523,112.0285,112.0981,5386.0
2019-08-30 11:10:00,144.93,145.03,144.76,144.87,5208.0,112.1523,112.2297,112.0207,112.1059,5208.0
2019-08-30 11:15:00,144.97,144.97,144.73,144.73,2701.0,112.1832,112.1832,111.9975,111.9975,2701.0
2019-08-30 11:20:00,144.81,144.89,144.7,144.73,3285.0,112.0594,112.1213,111.9743,111.9975,3285.0
2019-08-30 11:25:00,144.71,144.74,144.6,144.67,10757.0,111.982,112.0053,111.8969,111.9511,10757.0
2019-08-30 11:30:00,144.66,145.02,144.66,145.0,9269.0,111.9433,112.2219,111.9433,112.2065,9269.0
2019-08-30 11:35:00,145.02,145.09,144.91,144.95,14125.0,112.2219,112.2761,112.1368,112.1678,14125.0
2019-08-30 11:40:00,144.93,144.94,144.8,144.88,10331.0,112.1523,112.16,112.0517,112.1136,10331.0
2019-08-30 11:45:00,144.91,145.0,144.87,144.97,5187.0,112.1368,112.2065,112.1059,112.1832,5187.0
2019-08-30 11:50:00,144.96,144.97,144.86,144.94,3956.0,112.1755,112.1832,112.0981,112.16,3956.0
2019-08-30 11:55:00,144.92,145.04,144.89,144.97,4547.0,112.1445,112.2374,112.1213,112.1832,4547.0
2019-08-30 12:00:00,145.0,145.05,144.97,145.0,7765.0,112.2065,112.2451,112.1832,112.2065,7765.0
2019-08-30 12:05:00,145.0,145.07,144.91,144.94,5599.0,112.2065,112.2606,112.1368,112.16,5599.0
2019-08-30 12:10:00,144.95,145.05,144.91,145.0,4549.0,112.1678,112.2451,112.1368,112.2065,4549.0
2019-08-30 12:15:00,145.02,145.06,144.99,145.02,4281.0,112.2219,112.2529,112.1987,112.2219,4281.0
2019-08-30 12:20:00,145.03,145.08,144.96,145.0,12277.0,112.2297,112.2684,112.1755,112.2065,12277.0
2019-08-30 12:25:00,145.0,145.33,144.99,145.21,14686.0,112.2065,112.4618,112.1987,112.369,14686.0
2019-08-30 12:30:00,145.24,145.38,145.23,145.23,6493.0,112.3922,112.5005,112.3844,112.3844,6493.0
2019-08-30 12:35:00,145.25,145.28,145.21,145.25,4001.0,112.3999,112.4231,112.369,112.3999,4001.0
2019-08-30 12:40:00,145.23,145.23,145.1,145.21,3694.0,112.3844,112.3844,112.2838,112.369,3694.0
2019-08-30 12:45:00,145.22,145.24,144.95,144.95,14439.0,112.3767,112.3922,112.1678,112.1678,14439.0
2019-08-30 12:50:00,145.01,145.04,144.6,144.67,39337.0,112.2142,112.2374,111.8969,111.9511,39337.0
2019-08-30 12:55:00,144.67,144.84,144.53,144.75,48617.0,111.9511,112.0826,111.8427,112.013,48617.0
2019-08-30 13:00:00,144.76,144.82,144.66,144.7,6548.0,112.0207,112.0672,111.9433,111.9743,6548.0
2019-08-30 13:05:00,144.68,144.68,144.46,144.5,12045.0,111.9588,111.9588,111.7886,111.8195,12045.0
2019-08-30 13:10:00,144.47,144.57,144.38,144.51,4694.0,111.7963,111.8737,111.7267,111.8273,4694.0
2019-08-30 13:15:00,144.54,144.66,144.51,144.65,5445.0,111.8505,111.9433,111.8273,111.9356,5445.0
2019-08-30 13:20:00,144.65,144.84,144.64,144.82,6100.0,111.9356,112.0826,111.9279,112.0672,6100.0
2019-08-30 13:25:00,144.85,144.87,144.75,144.8,5398.0,112.0904,112.1059,112.013,112.0517,5398.0
2019-08-30 13:30:00,144.8,144.95,144.79,144.9,4430.0,112.0517,112.1678,112.0439,112.1291,4430.0
2019-08-30 13:35:00,144.87,144.91,144.83,144.84,14677.0,112.1059,112.1368,112.0749,112.0826,14677.0
2019-08-30 13:40:00,144.82,144.88,144.77,144.8,4350.0,112.0672,112.1136,112.0285,112.0517,4350.0
2019-08-30 13:45:00,144.79,144.98,144.79,144.97,4097.0,112.0439,112.191,112.0439,112.1832,4097.0
2019-08-30 13:50:00,144.99,145.08,144.97,145.05,6107.0,112.1987,112.2684,112.1832,112.2451,6107.0
2019-08-30 13:55:00,145.05,145.05,144.84,144.91,4649.0,112.2451,112.2451,112.0826,112.1368,4649.0
2019-08-30 14:00:00,144.92,145.05,144.91,144.96,7266.0,112.1445,112.2451,112.1368,112.1755,7266.0
2019-08-30 14:05:00,144.97,145.06,144.93,145.05,3228.0,112.1832,112.2529,112.1523,112.2451,3228.0
2019-08-30 14:10:00,145.08,145.25,145.04,145.24,3312.0,112.2684,112.3999,112.2374,112.3922,3312.0
2019-08-30 14:15:00,145.26,145.38,145.23,145.37,12866.0,112.4077,112.5005,112.3844,112.4928,12866.0
2019-08-30 14:20:00,145.42,145.42,145.34,145.38,9132.0,112.5315,112.5315,112.4696,112.5005,9132.0
2019-08-30 14:25:00,145.44,145.45,145.38,145.42,3920.0,112.5469,112.5547,112.5005,112.5315,3920.0
2019-08-30 14:30:00,145.4,145.4,145.24,145.24,7115.0,112.516,112.516,112.3922,112.3922,7115.0
2019-08-30 14:35:00,145.28,145.29,145.23,145.27,1301.0,112.4231,112.4309,112.3844,112.4154,1301.0
2019-08-30 14:40:00,145.25,145.32,145.12,145.32,3214.0,112.3999,112.4541,112.2993,112.4541,3214.0
2019-08-30 14:45:00,145.28,145.34,145.23,145.28,3172.0,112.4231,112.4696,112.3844,112.4231,3172.0
2019-08-30 14:50:00,145.29,145.37,145.27,145.33,5536.0,112.4309,112.4928,112.4154,112.4618,5536.0
2019-08-30 14:55:00,145.34,145.39,145.22,145.24,17307.0,112.4696,112.5082,112.3767,112.3922,17307.0
2019-08-30 15:00:00,145.27,145.29,145.16,145.27,53062.0,112.4154,112.4309,112.3303,112.4154,53062.0
2019-08-30 15:05:00,145.29,145.45,145.26,145.42,7514.0,112.4309,112.5547,112.4077,112.5315,7514.0
2019-08-30 15:10:00,145.38,145.43,145.3,145.3,7093.0,112.5005,112.5392,112.4386,112.4386,7093.0
2019-08-30 15:15:00,145.35,145.35,145.19,145.21,234385.0,112.4773,112.4773,112.3535,112.369,234385.0
2019-08-30 15:20:00,145.23,145.32,145.21,145.31,8198.0,112.3844,112.4541,112.369,112.4463,8198.0
2019-08-30 15:25:00,145.29,145.52,145.29,145.52,6990.0,112.4309,112.6088,112.4309,112.6088,6990.0
2019-08-30 15:30:00,145.53,145.61,145.46,145.57,10653.0,112.6166,112.6785,112.5624,112.6475,10653.0
2019-08-30 15:35:00,145.59,145.61,145.39,145.4,7193.0,112.663,112.6785,112.5082,112.516,7193.0
2019-08-30 15:40:00,145.4,145.46,145.26,145.32,11077.0,112.516,112.5624,112.4077,112.4541,11077.0
2019-08-30 15:45:00,145.33,145.46,145.31,145.43,9959.0,112.4618,112.5624,112.4463,112.5392,9959.0
2019-08-30 15:50:00,145.42,145.47,145.28,145.38,24112.0,112.5315,112.5702,112.4231,112.5005,24112.0
2019-08-30 15:55:00,145.37,145.48,145.06,145.1,101123.0,112.4928,112.5779,112.2529,112.2838,101123.0
2019-09-03 09:30:00,144.99,145.73,144.86,145.4,27393.0,112.1987,112.7714,112.0981,112.516,27393.0
2019-09-03 09:35:00,145.53,145.6,145.19,145.19,12698.0,112.6166,112.6708,112.3535,112.3535,12698.0
2019-09-03 09:40:00,145.28,145.41,145.02,145.02,34385.0,112.4231,112.5237,112.2219,112.2219,34385.0
2019-09-03 09:45:00,145.04,145.19,144.94,145.02,25263.0,112.2374,112.3535,112.16,112.2219,25263.0
2019-09-03 09:50:00,145.08,145.58,144.99,145.13,24253.0,112.2684,112.6553,112.1987,112.3071,24253.0
2019-09-03 09:55:00,145.33,145.48,145.24,145.43,9286.0,112.4618,112.5779,112.3922,112.5392,9286.0
2019-09-03 10:00:00,145.36,145.74,145.3,145.47,33025.0,112.485,112.7791,112.4386,112.5702,33025.0
2019-09-03 10:05:00,145.44,145.92,145.44,145.64,14462.0,112.5469,112.9184,112.5469,112.7017,14462.0
2019-09-03 10:10:00,145.76,145.89,145.46,145.46,6756.0,112.7946,112.8952,112.5624,112.5624,6756.0
2019-09-03 10:15:00,145.51,145.76,145.45,145.67,6447.0,112.6011,112.7946,112.5547,112.7249,6447.0
2019-09-03 10:20:00,145.62,145.76,145.5,145.55,6108.0,112.6862,112.7946,112.5934,112.6321,6108.0
2019-09-03 10:25:00,145.5,145.65,145.49,145.6,11500.0,112.5934,112.7094,112.5856,112.6708,11500.0
2019-09-03 10:30:00,145.59,145.89,145.56,145.79,16787.0,112.663,112.8952,112.6398,112.8178,16787.0
2019-09-03 10:35:00,145.77,145.92,145.71,145.91,36373.0,112.8023,112.9184,112.7559,112.9106,36373.0
2019-09-03 10:40:00,145.89,146.27,145.87,146.16,15094.0,112.8952,113.1892,112.8797,113.1041,15094.0
2019-09-03 10:45:00,146.22,146.37,146.2,146.34,4461.0,113.1505,113.2666,113.1351,113.2434,4461.0
2019-09-03 10:50:00,146.31,146.46,146.27,146.43,4850.0,113.2202,113.3363,113.1892,113.313,4850.0
2019-09-03 10:55:00,146.46,146.54,146.42,146.51,4168.0,113.3363,113.3982,113.3053,113.3749,4168.0
2019-09-03 11:00:00,146.44,146.65,146.42,146.62,12821.0,113.3208,113.4833,113.3053,113.4601,12821.0
2019-09-03 11:05:00,146.62,146.88,146.62,146.78,8123.0,113.4601,113.6613,113.4601,113.5839,8123.0
2019-09-03 11:10:00,146.77,146.85,146.67,146.75,9343.0,113.5761,113.6381,113.4988,113.5607,9343.0
2019-09-03 11:15:00,146.72,146.75,146.56,146.59,7387.0,113.5375,113.5607,113.4136,113.4369,7387.0
2019-09-03 11:20:00,146.66,146.74,146.49,146.73,10936.0,113.491,113.5529,113.3595,113.5452,10936.0
2019-09-03 11:25:00,146.79,146.8,146.32,146.52,5100.0,113.5916,113.5994,113.2279,113.3827,5100.0
2019-09-03 11:30:00,146.49,146.57,146.39,146.5,3997.0,113.3595,113.4214,113.2821,113.3672,3997.0
2019-09-03 11:35:00,146.48,146.74,146.45,146.71,4533.0,113.3517,113.5529,113.3285,113.5297,4533.0
2019-09-03 11:40:00,146.71,146.85,146.6,146.63,3760.0,113.5297,113.6381,113.4446,113.4678,3760.0
2019-09-03 11:45:00,146.65,146.8,146.58,146.79,6236.0,113.4833,113.5994,113.4291,113.5916,6236.0
2019-09-03 11:50:00,146.76,147.18,146.76,147.18,6646.0,113.5684,113.8934,113.5684,113.8934,6646.0
2019-09-03 11:55:00,147.15,147.15,146.95,147.01,4332.0,113.8702,113.8702,113.7154,113.7619,4332.0
2019-09-03 12:00:00,146.94,147.11,146.94,147.03,3902.0,113.7077,113.8393,113.7077,113.7773,3902.0
2019-09-03 12:05:00,146.98,147.01,146.86,146.86,3172.0,113.7387,113.7619,113.6458,113.6458,3172.0
2019-09-03 12:10:00,146.78,146.89,146.77,146.83,17584.0,113.5839,113.669,113.5761,113.6226,17584.0
2019-09-03 12:15:00,146.87,146.87,146.73,146.82,5454.0,113.6535,113.6535,113.5452,113.6148,5454.0
2019-09-03 12:20:00,146.85,146.99,146.85,146.86,12378.0,113.6381,113.7464,113.6381,113.6458,12378.0
2019-09-03 12:25:00,146.88,146.95,146.88,146.92,2861.0,113.6613,113.7154,113.6613,113.6922,2861.0
2019-09-03 12:30:00,146.89,146.91,146.78,146.84,2658.0,113.669,113.6845,113.5839,113.6303,2658.0
2019-09-03 12:35:00,146.89,146.96,146.89,146.93,4102.0,113.669,113.7232,113.669,113.7,4102.0
2019-09-03 12:40:00,146.98,147.12,146.98,147.08,3405.0,113.7387,113.847,113.7387,113.816,3405.0
2019-09-03 12:45:00,147.09,147.12,147.07,147.12,2355.0,113.8238,113.847,113.8083,113.847,2355.0
2019-09-03 12:50:00,147.13,147.16,147.01,147.03,6359.0,113.8547,113.8779,113.7619,113.7773,6359.0
2019-09-03 12:55:00,147.0,147.1,146.93,147.0,8762.0,113.7541,113.8315,113.7,113.7541,8762.0
2019-09-03 13:00:00,146.97,146.99,146.86,146.87,9245.0,113.7309,113.7464,113.6458,113.6535,9245.0
2019-09-03 13:05:00,146.86,146.86,146.8,146.81,2126.0,113.6458,113.6458,113.5994,113.6071,2126.0
2019-09-03 13:10:00,146.81,146.9,146.71,146.83,5725.0,113.6071,113.6767,113.5297,113.6226,5725.0
2019-09-03 13:15:00,146.81,146.82,146.72,146.81,2742.0,113.6071,113.6148,113.5375,113.6071,2742.0
2019-09-03 13:20:00,146.74,146.74,146.57,146.6,3465.0,113.5529,113.5529,113.4214,113.4446,3465.0
2019-09-03 13:25:00,146.64,146.64,146.54,146.61,5406.0,113.4755,113.4755,113.3982,113.4523,5406.0
2019-09-03 13:30:00,146.57,146.58,146.47,146.49,4457.0,113.4214,113.4291,113.344,113.3595,4457.0
2019-09-03 13:35:00,146.47,146.61,146.47,146.58,12679.0,113.344,113.4523,113.344,113.4291,12679.0
2019-09-03 13:40:00,146.58,146.67,146.5,146.55,5316.0,113.4291,113.4988,113.3672,113.4059,5316.0
2019-09-03 13:45:00,146.57,146.61,146.47,146.47,5547.0,113.4214,113.4523,113.344,113.344,5547.0
2019-09-03 13:50:00,146.48,146.5,146.41,146.43,3140.0,113.3517,113.3672,113.2976,113.313,3140.0
2019-09-03 13:55:00,146.47,146.58,146.43,146.54,7444.0,113.344,113.4291,113.313,113.3982,7444.0
2019-09-03 14:00:00,146.54,146.58,146.43,146.55,7783.0,113.3982,113.4291,113.313,113.4059,7783.0
2019-09-03 14:05:00,146.54,146.69,146.53,146.69,3525.0,113.3982,113.5142,113.3904,113.5142,3525.0
2019-09-03 14:10:00,146.69,146.69,146.56,146.61,5191.0,113.5142,113.5142,113.4136,113.4523,5191.0
2019-09-03 14:15:00,146.59,146.69,146.55,146.63,7949.0,113.4369,113.5142,113.4059,113.4678,7949.0
2019-09-03 14:20:00,146.65,146.75,146.62,146.7,8227.0,113.4833,113.5607,113.4601,113.522,8227.0
2019-09-03 14:25:00,146.69,146.78,146.68,146.78,2444.0,113.5142,113.5839,113.5065,113.5839,2444.0
2019-09-03 14:30:00,146.78,146.82,146.66,146.66,7763.0,113.5839,113.6148,113.491,113.491,7763.0
2019-09-03 14:35:00,146.68,146.91,146.66,146.9,2690.0,113.5065,113.6845,113.491,113.6767,2690.0
2019-09-03 14:40:00,146.88,146.93,146.8,146.93,6671.0,113.6613,113.7,113.5994,113.7,6671.0
2019-09-03 14:45:00,146.93,147.0,146.88,147.0,4111.0,113.7,113.7541,113.6613,113.7541,4111.0
2019-09-03 14:50:00,147.02,147.04,146.95,147.01,4646.0,113.7696,113.7851,113.7154,113.7619,4646.0
2019-09-03 14:55:00,146.99,147.08,146.99,147.05,2507.0,113.7464,113.816,113.7464,113.7928,2507.0
2019-09-03 15:00:00,147.06,147.09,146.88,146.97,10682.0,113.8006,113.8238,113.6613,113.7309,10682.0
2019-09-03 15:05:00,146.97,147.06,146.95,147.06,11321.0,113.7309,113.8006,113.7154,113.8006,11321.0
2019-09-03 15:10:00,147.09,147.16,147.07,147.11,7423.0,113.8238,113.8779,113.8083,113.8393,7423.0
2019-09-03 15:15:00,147.1,147.17,146.97,147.13,7236.0,113.8315,113.8857,113.7309,113.8547,7236.0
2019-09-03 15:20:00,147.13,147.25,147.13,147.25,11643.0,113.8547,113.9476,113.8547,113.9476,11643.0
2019-09-03 15:25:00,147.26,147.3,147.09,147.11,12183.0,113.9553,113.9863,113.8238,113.8393,12183.0
2019-09-03 15:30:00,147.07,147.29,146.98,147.27,11469.0,113.8083,113.9785,113.7387,113.9631,11469.0
2019-09-03 15:35:00,147.28,147.49,147.27,147.42,13063.0,113.9708,114.1333,113.9631,114.0791,13063.0
2019-09-03 15:40:00,147.42,147.49,147.27,147.31,9477.0,114.0791,114.1333,113.9631,113.994,9477.0
2019-09-03 15:45:00,147.35,147.47,147.19,147.19,14404.0,114.025,114.1178,113.9012,113.9012,14404.0
2019-09-03 15:50:00,147.18,147.42,147.18,147.4,28675.0,113.8934,114.0791,113.8934,114.0637,28675.0
2019-09-03 15:55:00,147.37,147.6,147.31,147.58,56777.0,114.0404,114.2184,113.994,114.203,56777.0
2019-09-04 09:30:00,148.0,148.4,147.82,148.19,26014.0,114.528,114.8375,114.3887,114.675,26014.0
2019-09-04 09:35:00,148.22,148.37,147.78,147.97,12409.0,114.6982,114.8143,114.3577,114.5048,12409.0
2019-09-04 09:40:00,148.08,148.62,148.05,148.62,11770.0,114.5899,115.0077,114.5667,115.0077,11770.0
2019-09-04 09:45:00,148.58,148.84,148.47,148.6,11221.0,114.9768,115.178,114.8917,114.9923,11221.0
2019-09-04 09:50:00,148.64,148.77,148.55,148.67,9521.0,115.0232,115.1238,114.9536,115.0464,9521.0
2019-09-04 09:55:00,148.62,148.76,148.56,148.64,5627.0,115.0077,115.1161,114.9613,115.0232,5627.0
2019-09-04 10:00:00,148.63,148.63,148.23,148.33,9831.0,115.0155,115.0155,114.7059,114.7833,9831.0
2019-09-04 10:05:00,148.26,148.35,148.09,148.09,5940.0,114.7292,114.7988,114.5976,114.5976,5940.0
2019-09-04 10:10:00,148.18,148.22,147.78,147.83,7828.0,114.6673,114.6982,114.3577,114.3964,7828.0
2019-09-04 10:15:00,147.83,148.09,147.79,148.07,5765.0,114.3964,114.5976,114.3655,114.5821,5765.0
2019-09-04 10:20:00,148.02,148.19,148.02,148.1,6458.0,114.5434,114.675,114.5434,114.6053,6458.0
2019-09-04 10:25:00,148.13,148.19,148.05,148.11,3409.0,114.6286,114.675,114.5667,114.6131,3409.0
2019-09-04 10:30:00,148.14,148.21,148.08,148.15,4456.0,114.6363,114.6905,114.5899,114.644,4456.0
2019-09-04 10:35:00,148.2,148.36,148.14,148.36,6092.0,114.6827,114.8065,114.6363,114.8065,6092.0
2019-09-04 10:40:00,148.37,148.43,148.34,148.37,4921.0,114.8143,114.8607,114.7911,114.8143,4921.0
2019-09-04 10:45:00,148.42,148.42,148.33,148.33,4334.0,114.853,114.853,114.7833,114.7833,4334.0
2019-09-04 10:50:00,148.3,148.53,148.3,148.42,3435.0,114.7601,114.9381,114.7601,114.853,3435.0
2019-09-04 10:55:00,148.44,148.7,148.44,148.65,5233.0,114.8685,115.0697,114.8685,115.031,5233.0
2019-09-04 11:00:00,148.68,148.92,148.67,148.92,5611.0,115.0542,115.2399,115.0464,115.2399,5611.0
2019-09-04 11:05:00,148.88,148.99,148.83,148.83,5012.0,115.2089,115.2941,115.1703,115.1703,5012.0
2019-09-04 11:10:00,148.83,148.86,148.65,148.66,7238.0,115.1703,115.1935,115.031,115.0387,7238.0
2019-09-04 11:15:00,148.64,148.65,148.56,148.64,5949.0,115.0232,115.031,114.9613,115.0232,5949.0
2019-09-04 11:20:00,148.66,148.92,148.66,148.85,3766.0,115.0387,115.2399,115.0387,115.1857,3766.0
2019-09-04 11:25:00,148.83,149.15,148.81,149.15,10283.0,115.1703,115.4179,115.1548,115.4179,10283.0
2019-09-04 11:30:00,149.13,149.13,148.92,149.0,3221.0,115.4024,115.4024,115.2399,115.3018,3221.0
2019-09-04 11:35:00,149.0,149.15,148.94,149.15,4083.0,115.3018,115.4179,115.2554,115.4179,4083.0
2019-09-04 11:40:00,149.16,149.38,149.15,149.31,9373.0,115.4256,115.5959,115.4179,115.5417,9373.0
2019-09-04 11:45:00,149.3,149.44,149.29,149.36,3207.0,115.534,115.6423,115.5262,115.5804,3207.0
2019-09-04 11:50:00,149.38,149.47,149.29,149.37,8246.0,115.5959,115.6655,115.5262,115.5881,8246.0
2019-09-04 11:55:00,149.44,149.44,149.29,149.33,1913.0,115.6423,115.6423,115.5262,115.5572,1913.0
2019-09-04 12:00:00,149.31,149.36,149.19,149.19,4798.0,115.5417,115.5804,115.4488,115.4488,4798.0
2019-09-04 12:05:00,149.2,149.2,149.1,149.13,4249.0,115.4566,115.4566,115.3792,115.4024,4249.0
2019-09-04 12:10:00,149.14,149.24,149.09,149.18,4317.0,115.4101,115.4875,115.3714,115.4411,4317.0
2019-09-04 12:15:00,149.14,149.22,149.12,149.19,3282.0,115.4101,115.472,115.3947,115.4488,3282.0
2019-09-04 12:20:00,149.18,149.18,149.1,149.11,2000.0,115.4411,115.4411,115.3792,115.3869,2000.0
2019-09-04 12:25:00,149.12,149.14,149.01,149.02,3603.0,115.3947,115.4101,115.3095,115.3173,3603.0
2019-09-04 12:30:00,149.05,149.15,149.01,149.04,2457.0,115.3405,115.4179,115.3095,115.3328,2457.0
2019-09-04 12:35:00,149.04,149.14,149.01,149.12,1914.0,115.3328,115.4101,115.3095,115.3947,1914.0
2019-09-04 12:40:00,149.11,149.18,149.08,149.11,5090.0,115.3869,115.4411,115.3637,115.3869,5090.0
2019-09-04 12:45:00,149.06,149.12,149.04,149.1,3127.0,115.3482,115.3947,115.3328,115.3792,3127.0
2019-09-04 12:50:00,149.1,149.18,149.09,149.14,5500.0,115.3792,115.4411,115.3714,115.4101,5500.0
2019-09-04 12:55:00,149.14,149.15,149.09,149.12,3745.0,115.4101,115.4179,115.3714,115.3947,3745.0
2019-09-04 13:00:00,149.1,149.12,148.96,149.0,6776.0,115.3792,115.3947,115.2708,115.3018,6776.0
2019-09-04 13:05:00,149.0,149.04,148.95,149.04,4460.0,115.3018,115.3328,115.2631,115.3328,4460.0
2019-09-04 13:10:00,149.06,149.06,148.89,148.92,6389.0,115.3482,115.3482,115.2167,115.2399,6389.0
2019-09-04 13:15:00,148.92,149.04,148.87,149.02,4574.0,115.2399,115.3328,115.2012,115.3173,4574.0
2019-09-04 13:20:00,149.02,149.11,148.98,149.06,4074.0,115.3173,115.3869,115.2863,115.3482,4074.0
2019-09-04 13:25:00,149.05,149.09,148.88,148.92,9794.0,115.3405,115.3714,115.2089,115.2399,9794.0
2019-09-04 13:30:00,148.95,148.95,148.87,148.89,2027.0,115.2631,115.2631,115.2012,115.2167,2027.0
2019-09-04 13:35:00,148.84,148.9,148.82,148.84,3677.0,115.178,115.2244,115.1625,115.178,3677.0
2019-09-04 13:40:00,148.84,148.86,148.82,148.83,2717.0,115.178,115.1935,115.1625,115.1703,2717.0
2019-09-04 13:45:00,148.84,148.87,148.78,148.86,3014.0,115.178,115.2012,115.1316,115.1935,3014.0
2019-09-04 13:50:00,148.85,148.9,148.84,148.88,3621.0,115.1857,115.2244,115.178,115.2089,3621.0
2019-09-04 13:55:00,148.89,148.89,148.83,148.89,4525.0,115.2167,115.2167,115.1703,115.2167,4525.0
2019-09-04 14:00:00,148.91,148.93,148.82,148.82,5403.0,115.2322,115.2476,115.1625,115.1625,5403.0
2019-09-04 14:05:00,148.82,148.84,148.73,148.77,3958.0,115.1625,115.178,115.0929,115.1238,3958.0
2019-09-04 14:10:00,148.78,148.78,148.57,148.62,9187.0,115.1316,115.1316,114.9691,115.0077,9187.0
2019-09-04 14:15:00,148.64,148.71,148.63,148.63,3413.0,115.0232,115.0774,115.0155,115.0155,3413.0
2019-09-04 14:20:00,148.66,148.69,148.59,148.69,4704.0,115.0387,115.0619,114.9845,115.0619,4704.0
2019-09-04 14:25:00,148.71,148.97,148.69,148.96,11156.0,115.0774,115.2786,115.0619,115.2708,11156.0
2019-09-04 14:30:00,148.94,148.96,148.89,148.9,3883.0,115.2554,115.2708,115.2167,115.2244,3883.0
2019-09-04 14:35:00,148.93,148.94,148.89,148.93,2620.0,115.2476,115.2554,115.2167,115.2476,2620.0
2019-09-04 14:40:00,148.92,148.96,148.88,148.89,5784.0,115.2399,115.2708,115.2089,115.2167,5784.0
2019-09-04 14:45:00,148.92,149.02,148.92,149.02,2409.0,115.2399,115.3173,115.2399,115.3173,2409.0
2019-09-04 14:50:00,149.0,149.02,148.83,148.83,10605.0,115.3018,115.3173,115.1703,115.1703,10605.0
2019-09-04 14:55:00,148.85,148.95,148.83,148.92,4869.0,115.1857,115.2631,115.1703,115.2399,4869.0
2019-09-04 15:00:00,148.95,149.04,148.91,149.03,25250.0,115.2631,115.3328,115.2322,115.325,25250.0
2019-09-04 15:05:00,149.05,149.07,149.01,149.04,5636.0,115.3405,115.356,115.3095,115.3328,5636.0
2019-09-04 15:10:00,149.0,149.02,148.88,148.94,6205.0,115.3018,115.3173,115.2089,115.2554,6205.0
2019-09-04 15:15:00,148.94,148.97,148.7,148.7,5826.0,115.2554,115.2786,115.0697,115.0697,5826.0
2019-09-04 15:20:00,148.69,148.83,148.68,148.75,6598.0,115.0619,115.1703,115.0542,115.1083,6598.0
2019-09-04 15:25:00,148.77,148.84,148.74,148.83,22320.0,115.1238,115.178,115.1006,115.1703,22320.0
2019-09-04 15:30:00,148.82,149.13,148.82,149.04,10295.0,115.1625,115.4024,115.1625,115.3328,10295.0
2019-09-04 15:35:00,149.04,149.04,148.87,148.94,8982.0,115.3328,115.3328,115.2012,115.2554,8982.0
2019-09-04 15:40:00,148.95,148.98,148.82,148.83,9354.0,115.2631,115.2863,115.1625,115.1703,9354.0
2019-09-04 15:45:00,148.83,148.97,148.78,148.93,12410.0,115.1703,115.2786,115.1316,115.2476,12410.0
2019-09-04 15:50:00,148.91,148.93,148.7,148.71,27601.0,115.2322,115.2476,115.0697,115.0774,27601.0
2019-09-04 15:55:00,148.72,149.09,148.66,149.05,93282.0,115.0851,115.3714,115.0387,115.3405,93282.0
2019-09-05 09:30:00,149.35,149.4,147.35,147.89,29450.0,115.5726,115.6113,114.025,114.4428,29450.0
2019-09-05 09:35:00,147.67,147.89,147.25,147.33,12148.0,114.2726,114.4428,113.9476,114.0095,12148.0
2019-09-05 09:40:00,147.27,147.51,147.12,147.5,8960.0,113.9631,114.1488,113.847,114.141,8960.0
2019-09-05 09:45:00,147.6,148.2,147.57,148.15,18368.0,114.2184,114.6827,114.1952,114.644,18368.0
2019-09-05 09:50:00,148.17,148.71,148.15,148.71,8539.0,114.6595,115.0774,114.644,115.0774,8539.0
2019-09-05 09:55:00,148.59,148.74,148.49,148.67,9645.0,114.9845,115.1006,114.9071,115.0464,9645.0
2019-09-05 10:00:00,148.75,148.99,148.21,148.21,16814.0,115.1083,115.2941,114.6905,114.6905,16814.0
2019-09-05 10:05:00,148.08,148.17,147.94,148.17,6183.0,114.5899,114.6595,114.4815,114.6595,6183.0
2019-09-05 10:10:00,148.06,148.11,147.75,147.9,13564.0,114.5744,114.6131,114.3345,114.4506,13564.0
2019-09-05 10:15:00,147.96,148.31,147.82,148.31,15525.0,114.497,114.7679,114.3887,114.7679,15525.0
2019-09-05 10:20:00,148.26,148.27,147.71,147.87,12499.0,114.7292,114.7369,114.3036,114.4274,12499.0
2019-09-05 10:25:00,147.84,147.95,147.39,147.44,22650.0,114.4042,114.4893,114.0559,114.0946,22650.0
2019-09-05 10:30:00,147.5,147.55,147.16,147.34,23965.0,114.141,114.1797,113.8779,114.0172,23965.0
2019-09-05 10:35:00,147.3,147.41,147.25,147.3,9759.0,113.9863,114.0714,113.9476,113.9863,9759.0
2019-09-05 10:40:00,147.31,147.45,147.31,147.34,6928.0,113.994,114.1024,113.994,114.0172,6928.0
2019-09-05 10:45:00,147.39,147.4,147.14,147.29,5498.0,114.0559,114.0637,113.8625,113.9785,5498.0
2019-09-05 10:50:00,147.27,147.34,146.9,146.9,16465.0,113.9631,114.0172,113.6767,113.6767,16465.0
2019-09-05 10:55:00,146.94,146.94,146.47,146.72,26436.0,113.7077,113.7077,113.344,113.5375,26436.0
2019-09-05 11:00:00,146.68,146.69,146.58,146.58,11170.0,113.5065,113.5142,113.4291,113.4291,11170.0
2019-09-05 11:05:00,146.59,146.68,146.53,146.56,15029.0,113.4369,113.5065,113.3904,113.4136,15029.0
2019-09-05 11:10:00,146.56,146.69,146.56,146.58,9078.0,113.4136,113.5142,113.4136,113.4291,9078.0
2019-09-05 11:15:00,146.58,146.68,146.29,146.3,8046.0,113.4291,113.5065,113.2047,113.2124,8046.0
2019-09-05 11:20:00,146.32,146.6,146.26,146.59,8538.0,113.2279,113.4446,113.1815,113.4369,8538.0
2019-09-05 11:25:00,146.62,146.67,146.48,146.55,9937.0,113.4601,113.4988,113.3517,113.4059,9937.0
2019-09-05 11:30:00,146.55,146.68,146.54,146.6,10075.0,113.4059,113.5065,113.3982,113.4446,10075.0
2019-09-05 11:35:00,146.63,146.69,146.59,146.66,4420.0,113.4678,113.5142,113.4369,113.491,4420.0
2019-09-05 11:40:00,146.69,146.75,146.65,146.65,4710.0,113.5142,113.5607,113.4833,113.4833,4710.0
2019-09-05 11:45:00,146.59,146.59,146.46,146.56,5768.0,113.4369,113.4369,113.3363,113.4136,5768.0
2019-09-05 11:50:00,146.52,146.57,146.39,146.46,2675.0,113.3827,113.4214,113.2821,113.3363,2675.0
2019-09-05 11:55:00,146.45,146.46,146.22,146.22,7940.0,113.3285,113.3363,113.1505,113.1505,7940.0
2019-09-05 12:00:00,146.2,146.38,146.17,146.38,5432.0,113.1351,113.2743,113.1118,113.2743,5432.0
2019-09-05 12:05:00,146.44,146.55,146.35,146.53,6570.0,113.3208,113.4059,113.2511,113.3904,6570.0
2019-09-05 12:10:00,146.55,146.63,146.54,146.6,5426.0,113.4059,113.4678,113.3982,113.4446,5426.0
2019-09-05 12:15:00,146.59,146.66,146.5,146.5,5356.0,113.4369,113.491,113.3672,113.3672,5356.0
2019-09-05 12:20:00,146.56,146.57,146.44,146.5,4820.0,113.4136,113.4214,113.3208,113.3672,4820.0
2019-09-05 12:25:00,146.49,146.52,146.45,146.48,4294.0,113.3595,113.3827,113.3285,113.3517,4294.0
2019-09-05 12:30:00,146.5,146.59,146.48,146.56,4097.0,113.3672,113.4369,113.3517,113.4136,4097.0
2019-09-05 12:35:00,146.54,146.68,146.54,146.64,4138.0,113.3982,113.5065,113.3982,113.4755,4138.0
2019-09-05 12:40:00,146.51,146.55,146.43,146.43,2526.0,113.3749,113.4059,113.313,113.313,2526.0
2019-09-05 12:45:00,146.42,146.45,146.39,146.43,4216.0,113.3053,113.3285,113.2821,113.313,4216.0
2019-09-05 12:50:00,146.4,146.4,146.27,146.29,5314.0,113.2898,113.2898,113.1892,113.2047,5314.0
2019-09-05 12:55:00,146.26,146.3,146.17,146.19,8445.0,113.1815,113.2124,113.1118,113.1273,8445.0
2019-09-05 13:00:00,146.2,146.29,146.16,146.22,15114.0,113.1351,113.2047,113.1041,113.1505,15114.0
2019-09-05 13:05:00,146.22,146.23,146.1,146.2,5715.0,113.1505,113.1583,113.0577,113.1351,5715.0
2019-09-05 13:10:00,146.22,146.32,146.21,146.3,3115.0,113.1505,113.2279,113.1428,113.2124,3115.0
2019-09-05 13:15:00,146.3,146.38,146.25,146.38,4985.0,113.2124,113.2743,113.1738,113.2743,4985.0
2019-09-05 13:20:00,146.41,146.42,146.28,146.28,4994.0,113.2976,113.3053,113.197,113.197,4994.0
2019-09-05 13:25:00,146.29,146.33,146.21,146.28,5579.0,113.2047,113.2357,113.1428,113.197,5579.0
2019-09-05 13:30:00,146.3,146.35,146.22,146.22,6579.0,113.2124,113.2511,113.1505,113.1505,6579.0
2019-09-05 13:35:00,146.22,146.36,146.21,146.36,31540.0,113.1505,113.2589,113.1428,113.2589,31540.0
2019-09-05 13:40:00,146.36,146.45,146.31,146.42,3463.0,113.2589,113.3285,113.2202,113.3053,3463.0
2019-09-05 13:45:00,146.47,146.5,146.42,146.44,11588.0,113.344,113.3672,113.3053,113.3208,11588.0
2019-09-05 13:50:00,146.44,146.5,146.43,146.45,2866.0,113.3208,113.3672,113.313,113.3285,2866.0
2019-09-05 13:55:00,146.47,146.52,146.42,146.46,6231.0,113.344,113.3827,113.3053,113.3363,6231.0
2019-09-05 14:00:00,146.49,146.53,146.45,146.45,9112.0,113.3595,113.3904,113.3285,113.3285,9112.0
2019-09-05 14:05:00,146.42,146.44,146.39,146.4,6255.0,113.3053,113.3208,113.2821,113.2898,6255.0
2019-09-05 14:10:00,146.39,146.49,146.35,146.46,6668.0,113.2821,113.3595,113.2511,113.3363,6668.0
2019-09-05 14:15:00,146.47,146.53,146.46,146.51,5911.0,113.344,113.3904,113.3363,113.3749,5911.0
2019-09-05 14:20:00,146.49,146.54,146.33,146.33,4522.0,113.3595,113.3982,113.2357,113.2357,4522.0
2019-09-05 14:25:00,146.34,146.42,146.33,146.42,4343.0,113.2434,113.3053,113.2357,113.3053,4343.0
2019-09-05 14:30:00,146.4,146.47,146.4,146.43,4237.0,113.2898,113.344,113.2898,113.313,4237.0
2019-09-05 14:35:00,146.45,146.52,146.43,146.51,7439.0,113.3285,113.3827,113.313,113.3749,7439.0
2019-09-05 14:40:00,146.5,146.54,146.39,146.52,6855.0,113.3672,113.3982,113.2821,113.3827,6855.0
2019-09-05 14:45:00,146.52,146.58,146.48,146.48,10178.0,113.3827,113.4291,113.3517,113.3517,10178.0
2019-09-05 14:50:00,146.44,146.45,146.41,146.43,3962.0,113.3208,113.3285,113.2976,113.313,3962.0
2019-09-05 14:55:00,146.45,146.58,146.45,146.57,5340.0,113.3285,113.4291,113.3285,113.4214,5340.0
2019-09-05 15:00:00,146.58,146.74,146.58,146.71,9561.0,113.4291,113.5529,113.4291,113.5297,9561.0
2019-09-05 15:05:00,146.7,146.78,146.63,146.78,6368.0,113.522,113.5839,113.4678,113.5839,6368.0
2019-09-05 15:10:00,146.79,146.95,146.78,146.94,8208.0,113.5916,113.7154,113.5839,113.7077,8208.0
2019-09-05 15:15:00,146.94,146.94,146.87,146.93,7373.0,113.7077,113.7077,113.6535,113.7,7373.0
2019-09-05 15:20:00,146.91,146.91,146.8,146.81,7991.0,113.6845,113.6845,113.5994,113.6071,7991.0
2019-09-05 15:25:00,146.84,146.92,146.83,146.87,6697.0,113.6303,113.6922,113.6226,113.6535,6697.0
2019-09-05 15:30:00,146.86,146.88,146.76,146.83,9009.0,113.6458,113.6613,113.5684,113.6226,9009.0
2019-09-05 15:35:00,146.83,147.04,146.81,147.03,9725.0,113.6226,113.7851,113.6071,113.7773,9725.0
2019-09-05 15:40:00,147.05,147.14,147.0,147.05,16083.0,113.7928,113.8625,113.7541,113.7928,16083.0
2019-09-05 15:45:00,147.06,147.11,147.01,147.06,14805.0,113.8006,113.8393,113.7619,113.8006,14805.0
2019-09-05 15:50:00,147.09,147.21,147.01,147.16,20262.0,113.8238,113.9166,113.7619,113.8779,20262.0
2019-09-05 15:55:00,147.19,147.21,146.94,147.01,64373.0,113.9012,113.9166,113.7077,113.7619,64373.0
2019-09-06 09:30:00,147.04,147.31,146.45,147.08,15069.0,113.7851,113.994,113.3285,113.816,15069.0
2019-09-06 09:35:00,147.09,147.35,146.94,147.08,4983.0,113.8238,114.025,113.7077,113.816,4983.0
2019-09-06 09:40:00,147.06,147.56,146.97,147.56,6848.0,113.8006,114.1875,113.7309,114.1875,6848.0
2019-09-06 09:45:00,147.42,147.54,146.81,146.94,6420.0,114.0791,114.172,113.6071,113.7077,6420.0
2019-09-06 09:50:00,147.05,147.25,146.67,147.25,9061.0,113.7928,113.9476,113.4988,113.9476,9061.0
2019-09-06 09:55:00,147.27,147.3,147.02,147.15,4799.0,113.9631,113.9863,113.7696,113.8702,4799.0
2019-09-06 10:00:00,147.18,147.35,147.14,147.25,5948.0,113.8934,114.025,113.8625,113.9476,5948.0
2019-09-06 10:05:00,147.34,147.34,147.0,147.12,2227.0,114.0172,114.0172,113.7541,113.847,2227.0
2019-09-06 10:10:00,147.12,147.14,146.99,147.06,1858.0,113.847,113.8625,113.7464,113.8006,1858.0
2019-09-06 10:15:00,147.14,147.16,147.1,147.15,2000.0,113.8625,113.8779,113.8315,113.8702,2000.0
2019-09-06 10:20:00,147.11,147.14,147.0,147.12,2003.0,113.8393,113.8625,113.7541,113.847,2003.0
2019-09-06 10:25:00,147.1,147.25,147.02,147.23,6727.0,113.8315,113.9476,113.7696,113.9321,6727.0
2019-09-06 10:30:00,147.2,147.41,147.13,147.39,8890.0,113.9089,114.0714,113.8547,114.0559,8890.0
2019-09-06 10:35:00,147.4,147.7,147.33,147.64,9604.0,114.0637,114.2958,114.0095,114.2494,9604.0
2019-09-06 10:40:00,147.72,147.77,147.63,147.72,1625.0,114.3113,114.35,114.2416,114.3113,1625.0
2019-09-06 10:45:00,147.67,147.67,147.49,147.49,2907.0,114.2726,114.2726,114.1333,114.1333,2907.0
2019-09-06 10:50:00,147.42,147.53,147.38,147.53,4750.0,114.0791,114.1643,114.0482,114.1643,4750.0
2019-09-06 10:55:00,147.52,147.6,147.49,147.6,2445.0,114.1565,114.2184,114.1333,114.2184,2445.0
2019-09-06 11:00:00,147.63,147.67,147.49,147.53,11456.0,114.2416,114.2726,114.1333,114.1643,11456.0
2019-09-06 11:05:00,147.53,147.54,147.43,147.5,1958.0,114.1643,114.172,114.0869,114.141,1958.0
2019-09-06 11:10:00,147.53,147.65,147.49,147.49,8402.0,114.1643,114.2571,114.1333,114.1333,8402.0
2019-09-06 11:15:00,147.53,147.53,147.32,147.39,3756.0,114.1643,114.1643,114.0018,114.0559,3756.0
2019-09-06 11:20:00,147.35,147.48,147.32,147.48,1817.0,114.025,114.1256,114.0018,114.1256,1817.0
2019-09-06 11:25:00,147.5,147.53,147.32,147.35,5358.0,114.141,114.1643,114.0018,114.025,5358.0
2019-09-06 11:30:00,147.31,147.31,147.19,147.22,1597.0,113.994,113.994,113.9012,113.9244,1597.0
2019-09-06 11:35:00,147.33,147.35,147.24,147.35,2250.0,114.0095,114.025,113.9398,114.025,2250.0
2019-09-06 11:40:00,147.38,147.46,147.38,147.43,6615.0,114.0482,114.1101,114.0482,114.0869,6615.0
2019-09-06 11:45:00,147.49,147.66,147.45,147.46,10730.0,114.1333,114.2649,114.1024,114.1101,10730.0
2019-09-06 11:50:00,147.39,147.4,147.14,147.18,16629.0,114.0559,114.0637,113.8625,113.8934,16629.0
2019-09-06 11:55:00,147.14,147.19,147.09,147.17,5390.0,113.8625,113.9012,113.8238,113.8857,5390.0
2019-09-06 12:00:00,147.14,147.17,147.02,147.02,7442.0,113.8625,113.8857,113.7696,113.7696,7442.0
2019-09-06 12:05:00,147.0,147.03,146.81,146.82,6447.0,113.7541,113.7773,113.6071,113.6148,6447.0
2019-09-06 12:10:00,146.82,146.82,146.54,146.58,12199.0,113.6148,113.6148,113.3982,113.4291,12199.0
2019-09-06 12:15:00,146.61,146.85,146.61,146.82,4086.0,113.4523,113.6381,113.4523,113.6148,4086.0
2019-09-06 12:20:00,146.86,146.92,146.71,146.71,8593.0,113.6458,113.6922,113.5297,113.5297,8593.0
2019-09-06 12:25:00,146.77,146.82,146.28,146.34,11982.0,113.5761,113.6148,113.197,113.2434,11982.0
2019-09-06 12:30:00,146.35,146.5,146.34,146.47,8938.0,113.2511,113.3672,113.2434,113.344,8938.0
2019-09-06 12:35:00,146.46,146.47,146.29,146.47,11637.0,113.3363,113.344,113.2047,113.344,11637.0
2019-09-06 12:40:00,146.43,146.44,146.12,146.14,7997.0,113.313,113.3208,113.0732,113.0886,7997.0
2019-09-06 12:45:00,146.14,146.14,145.92,145.95,16999.0,113.0886,113.0886,112.9184,112.9416,16999.0
2019-09-06 12:50:00,145.96,146.06,145.93,146.03,7807.0,112.9493,113.0267,112.9261,113.0035,7807.0
2019-09-06 12:55:00,145.98,146.15,145.98,146.02,6201.0,112.9648,113.0964,112.9648,112.9958,6201.0
2019-09-06 13:00:00,146.03,146.15,145.98,146.06,7953.0,113.0035,113.0964,112.9648,113.0267,7953.0
2019-09-06 13:05:00,146.05,146.18,146.02,146.17,2850.0,113.019,113.1196,112.9958,113.1118,2850.0
2019-09-06 13:10:00,146.2,146.33,146.2,146.31,2195.0,113.1351,113.2357,113.1351,113.2202,2195.0
2019-09-06 13:15:00,146.35,146.51,146.35,146.41,4143.0,113.2511,113.3749,113.2511,113.2976,4143.0
2019-09-06 13:20:00,146.49,146.59,146.43,146.57,3340.0,113.3595,113.4369,113.313,113.4214,3340.0
2019-09-06 13:25:00,146.55,146.78,146.52,146.78,8344.0,113.4059,113.5839,113.3827,113.5839,8344.0
2019-09-06 13:30:00,146.78,146.98,146.73,146.84,15438.0,113.5839,113.7387,113.5452,113.6303,15438.0
2019-09-06 13:35:00,146.8,146.94,146.8,146.94,1797.0,113.5994,113.7077,113.5994,113.7077,1797.0
2019-09-06 13:40:00,146.95,146.95,146.81,146.81,2011.0,113.7154,113.7154,113.6071,113.6071,2011.0
2019-09-06 13:45:00,146.78,146.84,146.77,146.82,3115.0,113.5839,113.6303,113.5761,113.6148,3115.0
2019-09-06 13:50:00,146.85,146.85,146.76,146.84,3757.0,113.6381,113.6381,113.5684,113.6303,3757.0
2019-09-06 13:55:00,146.8,146.88,146.77,146.77,5374.0,113.5994,113.6613,113.5761,113.5761,5374.0
2019-09-06 14:00:00,146.74,146.75,146.7,146.73,2941.0,113.5529,113.5607,113.522,113.5452,2941.0
2019-09-06 14:05:00,146.74,146.82,146.72,146.72,2365.0,113.5529,113.6148,113.5375,113.5375,2365.0
2019-09-06 14:10:00,146.68,146.72,146.67,146.68,1600.0,113.5065,113.5375,113.4988,113.5065,1600.0
2019-09-06 14:15:00,146.7,146.75,146.67,146.72,2847.0,113.522,113.5607,113.4988,113.5375,2847.0
2019-09-06 14:20:00,146.74,146.74,146.59,146.59,3371.0,113.5529,113.5529,113.4369,113.4369,3371.0
2019-09-06 14:25:00,146.52,146.63,146.5,146.5,5046.0,113.3827,113.4678,113.3672,113.3672,5046.0
2019-09-06 14:30:00,146.44,146.54,146.4,146.4,4207.0,113.3208,113.3982,113.2898,113.2898,4207.0
2019-09-06 14:35:00,146.44,146.49,146.36,146.37,7913.0,113.3208,113.3595,113.2589,113.2666,7913.0
2019-09-06 14:40:00,146.3,146.39,146.3,146.31,3752.0,113.2124,113.2821,113.2124,113.2202,3752.0
2019-09-06 14:45:00,146.34,146.41,146.26,146.3,9782.0,113.2434,113.2976,113.1815,113.2124,9782.0
2019-09-06 14:50:00,146.3,146.45,146.26,146.4,3230.0,113.2124,113.3285,113.1815,113.2898,3230.0
2019-09-06 14:55:00,146.41,146.52,146.39,146.49,7476.0,113.2976,113.3827,113.2821,113.3595,7476.0
2019-09-06 15:00:00,146.51,146.52,146.38,146.52,5156.0,113.3749,113.3827,113.2743,113.3827,5156.0
2019-09-06 15:05:00,146.52,146.64,146.52,146.58,5862.0,113.3827,113.4755,113.3827,113.4291,5862.0
2019-09-06 15:10:00,146.6,146.65,146.56,146.6,4184.0,113.4446,113.4833,113.4136,113.4446,4184.0
2019-09-06 15:15:00,146.57,146.57,146.42,146.51,3341.0,113.4214,113.4214,113.3053,113.3749,3341.0
2019-09-06 15:20:00,146.52,146.58,146.41,146.57,7290.0,113.3827,113.4291,113.2976,113.4214,7290.0
2019-09-06 15:25:00,146.57,146.62,146.54,146.6,6264.0,113.4214,113.4601,113.3982,113.4446,6264.0
2019-09-06 15:30:00,146.61,146.61,146.4,146.46,13212.0,113.4523,113.4523,113.2898,113.3363,13212.0
2019-09-06 15:35:00,146.43,146.51,146.39,146.48,10295.0,113.313,113.3749,113.2821,113.3517,10295.0
2019-09-06 15:40:00,146.48,146.49,146.33,146.33,11441.0,113.3517,113.3595,113.2357,113.2357,11441.0
2019-09-06 15:45:00,146.33,146.37,146.18,146.28,19617.0,113.2357,113.2666,113.1196,113.197,19617.0
2019-09-06 15:50:00,146.28,146.38,146.17,146.38,29096.0,113.197,113.2743,113.1118,113.2743,29096.0
2019-09-06 15:55:00,146.36,146.48,146.21,146.48,49712.0,113.2589,113.3517,113.1428,113.3517,49712.0
2019-09-09 09:30:00,146.23,146.3,145.3,145.85,22455.0,113.1583,113.2124,112.4386,112.8642,22455.0
2019-09-09 09:35:00,145.97,146.09,145.43,145.57,10299.0,112.9571,113.0499,112.5392,112.6475,10299.0
2019-09-09 09:40:00,145.58,145.59,145.31,145.46,14285.0,112.6553,112.663,112.4463,112.5624,14285.0
2019-09-09 09:45:00,145.39,145.45,145.26,145.36,9404.0,112.5082,112.5547,112.4077,112.485,9404.0
2019-09-09 09:50:00,145.31,145.31,145.04,145.12,8944.0,112.4463,112.4463,112.2374,112.2993,8944.0
2019-09-09 09:55:00,145.09,145.09,144.7,144.96,12297.0,112.2761,112.2761,111.9743,112.1755,12297.0
2019-09-09 10:00:00,144.93,145.12,144.82,144.97,7050.0,112.1523,112.2993,112.0672,112.1832,7050.0
2019-09-09 10:05:00,144.97,145.09,144.79,144.87,10687.0,112.1832,112.2761,112.0439,112.1059,10687.0
2019-09-09 10:10:00,144.84,144.88,144.56,144.61,23006.0,112.0826,112.1136,111.866,111.9047,23006.0
2019-09-09 10:15:00,144.67,144.81,144.55,144.58,10740.0,111.9511,112.0594,111.8582,111.8814,10740.0
2019-09-09 10:20:00,144.56,144.66,144.43,144.46,18482.0,111.866,111.9433,111.7654,111.7886,18482.0
2019-09-09 10:25:00,144.44,144.52,144.33,144.5,8629.0,111.7731,111.835,111.688,111.8195,8629.0
2019-09-09 10:30:00,144.49,144.68,144.44,144.55,11060.0,111.8118,111.9588,111.7731,111.8582,11060.0
2019-09-09 10:35:00,144.59,144.81,144.59,144.74,12142.0,111.8892,112.0594,111.8892,112.0053,12142.0
2019-09-09 10:40:00,144.7,144.75,144.56,144.63,9182.0,111.9743,112.013,111.866,111.9201,9182.0
2019-09-09 10:45:00,144.58,144.63,144.41,144.44,27250.0,111.8814,111.9201,111.7499,111.7731,27250.0
2019-09-09 10:50:00,144.44,144.54,144.44,144.53,8608.0,111.7731,111.8505,111.7731,111.8427,8608.0
2019-09-09 10:55:00,144.53,144.53,144.26,144.34,8106.0,111.8427,111.8427,111.6338,111.6957,8106.0
2019-09-09 11:00:00,144.35,144.54,144.31,144.5,2874.0,111.7035,111.8505,111.6725,111.8195,2874.0
2019-09-09 11:05:00,144.52,144.62,144.41,144.56,13378.0,111.835,111.9124,111.7499,111.866,13378.0
2019-09-09 11:10:00,144.56,144.6,144.33,144.36,16237.0,111.866,111.8969,111.688,111.7112,16237.0
2019-09-09 11:15:00,144.39,144.66,144.37,144.56,13967.0,111.7344,111.9433,111.7189,111.866,13967.0
2019-09-09 11:20:00,144.61,144.64,144.53,144.6,6777.0,111.9047,111.9279,111.8427,111.8969,6777.0
2019-09-09 11:25:00,144.58,144.58,144.19,144.23,14357.0,111.8814,111.8814,111.5796,111.6106,14357.0
2019-09-09 11:30:00,144.24,144.53,144.23,144.47,4712.0,111.6183,111.8427,111.6106,111.7963,4712.0
2019-09-09 11:35:00,144.54,144.61,144.39,144.39,4691.0,111.8505,111.9047,111.7344,111.7344,4691.0
2019-09-09 11:40:00,144.35,144.37,144.15,144.15,4565.0,111.7035,111.7189,111.5487,111.5487,4565.0
2019-09-09 11:45:00,144.19,144.37,144.12,144.22,12754.0,111.5796,111.7189,111.5255,111.6029,12754.0
2019-09-09 11:50:00,144.31,144.65,144.27,144.61,10364.0,111.6725,111.9356,111.6416,111.9047,10364.0
2019-09-09 11:55:00,144.63,144.69,144.39,144.43,5478.0,111.9201,111.9666,111.7344,111.7654,5478.0
2019-09-09 12:00:00,144.43,144.43,144.18,144.18,6139.0,111.7654,111.7654,111.5719,111.5719,6139.0
2019-09-09 12:05:00,144.23,144.23,144.03,144.03,5442.0,111.6106,111.6106,111.4558,111.4558,5442.0
2019-09-09 12:10:00,144.1,144.13,143.88,143.97,12730.0,111.51,111.5332,111.3398,111.4094,12730.0
2019-09-09 12:15:00,144.04,144.27,144.02,144.25,8188.0,111.4636,111.6416,111.4481,111.6261,8188.0
2019-09-09 12:20:00,144.22,144.24,144.08,144.12,3911.0,111.6029,111.6183,111.4945,111.5255,3911.0
2019-09-09 12:25:00,144.12,144.18,144.1,144.15,5367.0,111.5255,111.5719,111.51,111.5487,5367.0
2019-09-09 12:30:00,144.17,144.28,144.12,144.27,6587.0,111.5642,111.6493,111.5255,111.6416,6587.0
2019-09-09 12:35:00,144.24,144.61,144.22,144.61,9663.0,111.6183,111.9047,111.6029,111.9047,9663.0
2019-09-09 12:40:00,144.64,144.8,144.63,144.8,4944.0,111.9279,112.0517,111.9201,112.0517,4944.0
2019-09-09 12:45:00,144.8,144.93,144.7,144.73,8872.0,112.0517,112.1523,111.9743,111.9975,8872.0
2019-09-09 12:50:00,144.7,144.79,144.66,144.73,7933.0,111.9743,112.0439,111.9433,111.9975,7933.0
2019-09-09 12:55:00,144.76,144.89,144.72,144.8,6701.0,112.0207,112.1213,111.9898,112.0517,6701.0
2019-09-09 13:00:00,144.8,144.81,144.64,144.7,5650.0,112.0517,112.0594,111.9279,111.9743,5650.0
2019-09-09 13:05:00,144.72,144.72,144.54,144.58,4290.0,111.9898,111.9898,111.8505,111.8814,4290.0
2019-09-09 13:10:00,144.6,144.68,144.58,144.63,4252.0,111.8969,111.9588,111.8814,111.9201,4252.0
2019-09-09 13:15:00,144.61,144.69,144.53,144.53,5442.0,111.9047,111.9666,111.8427,111.8427,5442.0
2019-09-09 13:20:00,144.53,144.6,144.51,144.52,3413.0,111.8427,111.8969,111.8273,111.835,3413.0
2019-09-09 13:25:00,144.49,144.53,144.43,144.43,3468.0,111.8118,111.8427,111.7654,111.7654,3468.0
2019-09-09 13:30:00,144.42,144.47,144.32,144.38,4854.0,111.7576,111.7963,111.6802,111.7267,4854.0
2019-09-09 13:35:00,144.33,144.55,144.33,144.55,3200.0,111.688,111.8582,111.688,111.8582,3200.0
2019-09-09 13:40:00,144.55,144.55,144.3,144.36,11099.0,111.8582,111.8582,111.6648,111.7112,11099.0
2019-09-09 13:45:00,144.36,144.42,144.31,144.38,8694.0,111.7112,111.7576,111.6725,111.7267,8694.0
2019-09-09 13:50:00,144.34,144.42,144.28,144.38,2580.0,111.6957,111.7576,111.6493,111.7267,2580.0
2019-09-09 13:55:00,144.34,144.4,144.27,144.27,4791.0,111.6957,111.7422,111.6416,111.6416,4791.0
2019-09-09 14:00:00,144.25,144.34,144.25,144.33,6831.0,111.6261,111.6957,111.6261,111.688,6831.0
2019-09-09 14:05:00,144.34,144.36,144.22,144.28,2217.0,111.6957,111.7112,111.6029,111.6493,2217.0
2019-09-09 14:10:00,144.22,144.26,144.04,144.16,6458.0,111.6029,111.6338,111.4636,111.5564,6458.0
2019-09-09 14:15:00,144.12,144.18,143.98,144.03,5035.0,111.5255,111.5719,111.4171,111.4558,5035.0
2019-09-09 14:20:00,144.04,144.08,143.93,143.97,7911.0,111.4636,111.4945,111.3784,111.4094,7911.0
2019-09-09 14:25:00,144.0,144.02,143.75,143.77,25196.0,111.4326,111.4481,111.2392,111.2546,25196.0
2019-09-09 14:30:00,143.77,143.84,143.44,143.46,29846.0,111.2546,111.3088,110.9993,111.0147,29846.0
2019-09-09 14:35:00,143.43,143.52,143.33,143.4,10773.0,110.9915,111.0612,110.9141,110.9683,10773.0
2019-09-09 14:40:00,143.37,143.6,143.37,143.49,5879.0,110.9451,111.1231,110.9451,111.038,5879.0
2019-09-09 14:45:00,143.49,143.57,143.42,143.43,15455.0,111.038,111.0999,110.9838,110.9915,15455.0
2019-09-09 14:50:00,143.42,143.52,143.33,143.41,7629.0,110.9838,111.0612,110.9141,110.9761,7629.0
2019-09-09 14:55:00,143.4,143.48,143.29,143.36,4974.0,110.9683,111.0302,110.8832,110.9374,4974.0
2019-09-09 15:00:00,143.29,143.39,143.29,143.31,14083.0,110.8832,110.9606,110.8832,110.8987,14083.0
2019-09-09 15:05:00,143.29,143.29,143.21,143.25,7446.0,110.8832,110.8832,110.8213,110.8522,7446.0
2019-09-09 15:10:00,143.23,143.37,143.22,143.37,14870.0,110.8368,110.9451,110.829,110.9451,14870.0
2019-09-09 15:15:00,143.35,143.45,143.33,143.42,10614.0,110.9296,111.007,110.9141,110.9838,10614.0
2019-09-09 15:20:00,143.41,143.51,143.41,143.46,9354.0,110.9761,111.0534,110.9761,111.0147,9354.0
2019-09-09 15:25:00,143.43,143.47,143.29,143.33,15003.0,110.9915,111.0225,110.8832,110.9141,15003.0
2019-09-09 15:30:00,143.34,143.34,143.19,143.19,18452.0,110.9219,110.9219,110.8058,110.8058,18452.0
2019-09-09 15:35:00,143.2,143.34,143.14,143.33,15126.0,110.8135,110.9219,110.7671,110.9141,15126.0
2019-09-09 15:40:00,143.31,143.5,143.31,143.48,19945.0,110.8987,111.0457,110.8987,111.0302,19945.0
2019-09-09 15:45:00,143.47,143.47,143.32,143.43,19545.0,111.0225,111.0225,110.9064,110.9915,19545.0
2019-09-09 15:50:00,143.43,143.48,143.38,143.42,28821.0,110.9915,111.0302,110.9528,110.9838,28821.0
2019-09-09 15:55:00,143.41,143.58,143.38,143.51,54017.0,110.9761,111.1076,110.9528,111.0534,54017.0
2019-09-10 09:30:00,142.33,142.36,141.15,142.05,43547.0,110.1403,110.1635,109.2272,109.9236,43547.0
2019-09-10 09:35:00,141.85,142.34,141.44,142.19,15471.0,109.7689,110.148,109.4516,110.032,15471.0
2019-09-10 09:40:00,142.26,142.33,141.01,141.11,31390.0,110.0861,110.1403,109.1188,109.1962,31390.0
2019-09-10 09:45:00,141.22,141.35,140.81,141.1,29866.0,109.2813,109.3819,108.9641,109.1885,29866.0
2019-09-10 09:50:00,141.11,141.24,140.0,140.28,20452.0,109.1962,109.2968,108.3373,108.5539,20452.0
2019-09-10 09:55:00,140.29,140.44,139.4,139.47,34959.0,108.5617,108.6778,107.873,107.9271,34959.0
2019-09-10 10:00:00,139.43,139.52,138.23,138.56,51595.0,107.8962,107.9658,106.9676,107.2229,51595.0
2019-09-10 10:05:00,138.52,138.73,138.4,138.49,49978.0,107.192,107.3545,107.0991,107.1688,49978.0
2019-09-10 10:10:00,138.57,138.9,138.5,138.87,44881.0,107.2307,107.486,107.1765,107.4628,44881.0
2019-09-10 10:15:00,138.87,139.11,138.68,138.96,22492.0,107.4628,107.6485,107.3158,107.5325,22492.0
2019-09-10 10:20:00,139.04,139.19,138.61,138.69,29692.0,107.5944,107.7105,107.2616,107.3235,29692.0
2019-09-10 10:25:00,138.63,138.94,138.56,138.82,35962.0,107.2771,107.517,107.2229,107.4241,35962.0
2019-09-10 10:30:00,138.86,138.89,138.48,138.53,18176.0,107.4551,107.4783,107.161,107.1997,18176.0
2019-09-10 10:35:00,138.53,138.9,138.47,138.75,29333.0,107.1997,107.486,107.1533,107.37,29333.0
2019-09-10 10:40:00,138.72,138.96,138.67,138.79,13329.0,107.3468,107.5325,107.3081,107.4009,13329.0
2019-09-10 10:45:00,138.81,139.07,138.73,139.07,11946.0,107.4164,107.6176,107.3545,107.6176,11946.0
2019-09-10 10:50:00,139.11,139.3,139.0,139.19,17371.0,107.6485,107.7956,107.5634,107.7105,17371.0
2019-09-10 10:55:00,139.13,139.3,139.05,139.18,17670.0,107.664,107.7956,107.6021,107.7027,17670.0
2019-09-10 11:00:00,139.18,139.37,139.06,139.12,19447.0,107.7027,107.8497,107.6099,107.6563,19447.0
2019-09-10 11:05:00,139.11,139.16,138.86,139.11,15694.0,107.6485,107.6872,107.4551,107.6485,15694.0
2019-09-10 11:10:00,139.11,139.18,138.85,139.0,19262.0,107.6485,107.7027,107.4474,107.5634,19262.0
2019-09-10 11:15:00,139.0,139.04,138.75,138.98,18103.0,107.5634,107.5944,107.37,107.548,18103.0
2019-09-10 11:20:00,138.96,139.14,138.9,139.06,12262.0,107.5325,107.6718,107.486,107.6099,12262.0
2019-09-10 11:25:00,139.05,139.32,138.98,139.24,15618.0,107.6021,107.8111,107.548,107.7491,15618.0
2019-09-10 11:30:00,139.32,139.55,139.31,139.53,9942.0,107.8111,107.989,107.8033,107.9736,9942.0
2019-09-10 11:35:00,139.52,139.61,139.41,139.44,23165.0,107.9658,108.0355,107.8807,107.9039,23165.0
2019-09-10 11:40:00,139.47,139.65,139.47,139.53,6186.0,107.9271,108.0664,107.9271,107.9736,6186.0
2019-09-10 11:45:00,139.55,139.65,139.43,139.63,11799.0,107.989,108.0664,107.8962,108.0509,11799.0
2019-09-10 11:50:00,139.61,139.71,139.51,139.65,12637.0,108.0355,108.1129,107.9581,108.0664,12637.0
2019-09-10 11:55:00,139.64,139.69,139.49,139.53,14615.0,108.0587,108.0974,107.9426,107.9736,14615.0
2019-09-10 12:00:00,139.53,139.55,139.24,139.45,8814.0,107.9736,107.989,107.7491,107.9117,8814.0
2019-09-10 12:05:00,139.45,139.63,139.4,139.5,13256.0,107.9117,108.0509,107.873,107.9503,13256.0
2019-09-10 12:10:00,139.47,139.65,139.43,139.63,26656.0,107.9271,108.0664,107.8962,108.0509,26656.0
2019-09-10 12:15:00,139.65,139.67,139.51,139.6,10243.0,108.0664,108.0819,107.9581,108.0277,10243.0
2019-09-10 12:20:00,139.62,139.72,139.58,139.64,11930.0,108.0432,108.1206,108.0123,108.0587,11930.0
2019-09-10 12:25:00,139.68,139.8,139.58,139.8,12817.0,108.0896,108.1825,108.0123,108.1825,12817.0
2019-09-10 12:30:00,139.79,139.79,139.65,139.67,3915.0,108.1748,108.1748,108.0664,108.0819,3915.0
2019-09-10 12:35:00,139.68,139.77,139.66,139.67,4758.0,108.0896,108.1593,108.0742,108.0819,4758.0
2019-09-10 12:40:00,139.69,139.71,139.51,139.71,9519.0,108.0974,108.1129,107.9581,108.1129,9519.0
2019-09-10 12:45:00,139.74,139.81,139.67,139.71,4814.0,108.1361,108.1902,108.0819,108.1129,4814.0
2019-09-10 12:50:00,139.73,139.82,139.66,139.69,12192.0,108.1283,108.198,108.0742,108.0974,12192.0
2019-09-10 12:55:00,139.72,139.86,139.64,139.77,10285.0,108.1206,108.2289,108.0587,108.1593,10285.0
2019-09-10 13:00:00,139.8,139.96,139.78,139.79,7063.0,108.1825,108.3063,108.167,108.1748,7063.0
2019-09-10 13:05:00,139.8,140.04,139.8,139.94,9863.0,108.1825,108.3682,108.1825,108.2908,9863.0
2019-09-10 13:10:00,139.97,140.03,139.85,139.91,13255.0,108.314,108.3605,108.2212,108.2676,13255.0
2019-09-10 13:15:00,139.98,140.05,139.87,140.05,5600.0,108.3218,108.376,108.2367,108.376,5600.0
2019-09-10 13:20:00,140.02,140.02,139.78,139.84,18627.0,108.3527,108.3527,108.167,108.2135,18627.0
2019-09-10 13:25:00,139.81,139.95,139.7,139.91,31123.0,108.1902,108.2986,108.1051,108.2676,31123.0
2019-09-10 13:30:00,139.85,139.87,139.53,139.55,21797.0,108.2212,108.2367,107.9736,107.989,21797.0
2019-09-10 13:35:00,139.67,139.76,139.65,139.65,10708.0,108.0819,108.1515,108.0664,108.0664,10708.0
2019-09-10 13:40:00,139.67,139.77,139.59,139.68,7262.0,108.0819,108.1593,108.02,108.0896,7262.0
2019-09-10 13:45:00,139.66,139.69,139.53,139.6,5100.0,108.0742,108.0974,107.9736,108.0277,5100.0
2019-09-10 13:50:00,139.59,139.6,139.47,139.57,19585.0,108.02,108.0277,107.9271,108.0045,19585.0
2019-09-10 13:55:00,139.56,139.6,139.48,139.5,15135.0,107.9968,108.0277,107.9349,107.9503,15135.0
2019-09-10 14:00:00,139.48,139.6,139.48,139.49,6405.0,107.9349,108.0277,107.9349,107.9426,6405.0
2019-09-10 14:05:00,139.52,139.54,139.22,139.22,13701.0,107.9658,107.9813,107.7337,107.7337,13701.0
2019-09-10 14:10:00,139.24,139.26,139.03,139.04,10101.0,107.7491,107.7646,107.5866,107.5944,10101.0
2019-09-10 14:15:00,139.0,139.01,138.89,138.99,6471.0,107.5634,107.5712,107.4783,107.5557,6471.0
2019-09-10 14:20:00,139.02,139.07,138.87,139.06,7484.0,107.5789,107.6176,107.4628,107.6099,7484.0
2019-09-10 14:25:00,139.09,139.1,138.96,138.96,8330.0,107.6331,107.6408,107.5325,107.5325,8330.0
2019-09-10 14:30:00,138.95,139.0,138.89,138.97,7304.0,107.5247,107.5634,107.4783,107.5402,7304.0
2019-09-10 14:35:00,138.99,139.07,138.91,138.93,6756.0,107.5557,107.6176,107.4938,107.5093,6756.0
2019-09-10 14:40:00,138.92,138.92,138.79,138.8,9401.0,107.5015,107.5015,107.4009,107.4087,9401.0
2019-09-10 14:45:00,138.8,138.88,138.73,138.79,14691.0,107.4087,107.4706,107.3545,107.4009,14691.0
2019-09-10 14:50:00,138.8,139.03,138.77,139.0,16960.0,107.4087,107.5866,107.3854,107.5634,16960.0
2019-09-10 14:55:00,139.0,139.1,138.91,139.03,8985.0,107.5634,107.6408,107.4938,107.5866,8985.0
2019-09-10 15:00:00,139.05,139.06,138.84,138.95,10360.0,107.6021,107.6099,107.4396,107.5247,10360.0
2019-09-10 15:05:00,138.93,138.95,138.84,138.86,9968.0,107.5093,107.5247,107.4396,107.4551,9968.0
2019-09-10 15:10:00,138.88,138.88,138.76,138.83,16881.0,107.4706,107.4706,107.3777,107.4319,16881.0
2019-09-10 15:15:00,138.83,138.87,138.76,138.86,15414.0,107.4319,107.4628,107.3777,107.4551,15414.0
2019-09-10 15:20:00,138.86,138.87,138.63,138.63,19402.0,107.4551,107.4628,107.2771,107.2771,19402.0
2019-09-10 15:25:00,138.66,138.77,138.54,138.61,25811.0,107.3003,107.3854,107.2075,107.2616,25811.0
2019-09-10 15:30:00,138.63,138.7,138.41,138.41,57092.0,107.2771,107.3313,107.1069,107.1069,57092.0
2019-09-10 15:35:00,138.41,138.8,138.41,138.72,44329.0,107.1069,107.4087,107.1069,107.3468,44329.0
2019-09-10 15:40:00,138.71,138.71,138.57,138.68,31762.0,107.339,107.339,107.2307,107.3158,31762.0
2019-09-10 15:45:00,138.68,138.77,138.57,138.57,34456.0,107.3158,107.3854,107.2307,107.2307,34456.0
2019-09-10 15:50:00,138.59,138.94,138.59,138.94,45542.0,107.2462,107.517,107.2462,107.517,45542.0
2019-09-10 15:55:00,138.94,139.26,138.94,139.26,131650.0,107.517,107.7646,107.517,107.7646,131650.0
2019-09-11 09:30:00,139.07,139.28,138.43,139.09,23940.0,107.6176,107.7801,107.1223,107.6331,23940.0
2019-09-11 09:35:00,139.18,140.42,139.11,140.09,15131.0,107.7027,108.6623,107.6485,108.4069,15131.0
2019-09-11 09:40:00,139.7,140.07,139.07,139.22,7762.0,108.1051,108.3914,107.6176,107.7337,7762.0
2019-09-11 09:45:00,139.07,139.3,138.79,139.24,10137.0,107.6176,107.7956,107.4009,107.7491,10137.0
2019-09-11 09:50:00,139.33,139.4,138.86,139.18,15322.0,107.8188,107.873,107.4551,107.7027,15322.0
2019-09-11 09:55:00,139.15,139.62,139.06,139.54,6729.0,107.6795,108.0432,107.6099,107.9813,6729.0
2019-09-11 10:00:00,139.54,139.61,139.21,139.49,6024.0,107.9813,108.0355,107.7259,107.9426,6024.0
2019-09-11 10:05:00,139.48,139.76,139.32,139.69,7589.0,107.9349,108.1515,107.8111,108.0974,7589.0
2019-09-11 10:10:00,139.64,139.71,139.01,139.02,20569.0,108.0587,108.1129,107.5712,107.5789,20569.0
2019-09-11 10:15:00,138.93,139.19,138.83,139.19,11449.0,107.5093,107.7105,107.4319,107.7105,11449.0
2019-09-11 10:20:00,139.14,139.24,138.81,138.9,23908.0,107.6718,107.7491,107.4164,107.486,23908.0
2019-09-11 10:25:00,138.9,139.06,138.86,139.01,18429.0,107.486,107.6099,107.4551,107.5712,18429.0
2019-09-11 10:30:00,139.03,139.09,138.75,138.78,17173.0,107.5866,107.6331,107.37,107.3932,17173.0
2019-09-11 10:35:00,138.74,138.75,138.45,138.64,6627.0,107.3622,107.37,107.1378,107.2848,6627.0
2019-09-11 10:40:00,138.76,138.88,138.59,138.6,10627.0,107.3777,107.4706,107.2462,107.2539,10627.0
2019-09-11 10:45:00,138.52,138.98,138.52,138.91,7698.0,107.192,107.548,107.192,107.4938,7698.0
2019-09-11 10:50:00,138.93,138.98,138.52,138.52,14613.0,107.5093,107.548,107.192,107.192,14613.0
2019-09-11 10:55:00,138.59,138.7,138.55,138.6,8126.0,107.2462,107.3313,107.2152,107.2539,8126.0
2019-09-11 11:00:00,138.61,138.66,138.5,138.6,10066.0,107.2616,107.3003,107.1765,107.2539,10066.0
2019-09-11 11:05:00,138.6,138.93,138.6,138.93,41880.0,107.2539,107.5093,107.2539,107.5093,41880.0
2019-09-11 11:10:00,138.91,138.95,138.72,138.77,7442.0,107.4938,107.5247,107.3468,107.3854,7442.0
2019-09-11 11:15:00,138.78,138.79,138.52,138.57,5455.0,107.3932,107.4009,107.192,107.2307,5455.0
2019-09-11 11:20:00,138.59,138.7,138.56,138.66,5479.0,107.2462,107.3313,107.2229,107.3003,5479.0
2019-09-11 11:25:00,138.63,139.08,138.6,139.0,17341.0,107.2771,107.6253,107.2539,107.5634,17341.0
2019-09-11 11:30:00,139.0,139.01,138.8,138.84,12268.0,107.5634,107.5712,107.4087,107.4396,12268.0
2019-09-11 11:35:00,138.78,139.02,138.78,138.99,30192.0,107.3932,107.5789,107.3932,107.5557,30192.0
2019-09-11 11:40:00,138.99,139.31,138.94,139.14,43533.0,107.5557,107.8033,107.517,107.6718,43533.0
2019-09-11 11:45:00,139.09,139.26,138.95,138.99,26603.0,107.6331,107.7646,107.5247,107.5557,26603.0
2019-09-11 11:50:00,139.01,139.18,138.92,139.02,22793.0,107.5712,107.7027,107.5015,107.5789,22793.0
2019-09-11 11:55:00,139.03,139.13,139.01,139.06,27243.0,107.5866,107.664,107.5712,107.6099,27243.0
2019-09-11 12:00:00,139.05,139.05,138.8,138.93,13810.0,107.6021,107.6021,107.4087,107.5093,13810.0
2019-09-11 12:05:00,138.93,139.08,138.9,139.02,21389.0,107.5093,107.6253,107.486,107.5789,21389.0
2019-09-11 12:10:00,139.02,139.11,138.86,139.1,15278.0,107.5789,107.6485,107.4551,107.6408,15278.0
2019-09-11 12:15:00,139.11,139.13,138.94,138.97,17319.0,107.6485,107.664,107.517,107.5402,17319.0
2019-09-11 12:20:00,138.98,139.05,138.94,138.94,7539.0,107.548,107.6021,107.517,107.517,7539.0
2019-09-11 12:25:00,138.94,139.07,138.94,139.01,13990.0,107.517,107.6176,107.517,107.5712,13990.0
2019-09-11 12:30:00,139.01,139.09,138.99,139.09,10812.0,107.5712,107.6331,107.5557,107.6331,10812.0
2019-09-11 12:35:00,139.07,139.1,139.02,139.09,9042.0,107.6176,107.6408,107.5789,107.6331,9042.0
2019-09-11 12:40:00,139.09,139.11,138.83,138.84,9760.0,107.6331,107.6485,107.4319,107.4396,9760.0
2019-09-11 12:45:00,138.83,139.02,138.8,139.0,18832.0,107.4319,107.5789,107.4087,107.5634,18832.0
2019-09-11 12:50:00,138.97,139.05,138.9,139.01,14762.0,107.5402,107.6021,107.486,107.5712,14762.0
2019-09-11 12:55:00,139.04,139.07,138.93,139.03,11646.0,107.5944,107.6176,107.5093,107.5866,11646.0
2019-09-11 13:00:00,139.03,139.03,138.87,138.94,15477.0,107.5866,107.5866,107.4628,107.517,15477.0
2019-09-11 13:05:00,138.91,138.99,138.85,138.96,7955.0,107.4938,107.5557,107.4474,107.5325,7955.0
2019-09-11 13:10:00,138.94,138.96,138.83,138.9,4182.0,107.517,107.5325,107.4319,107.486,4182.0
2019-09-11 13:15:00,138.9,138.92,138.81,138.87,3995.0,107.486,107.5015,107.4164,107.4628,3995.0
2019-09-11 13:20:00,138.87,138.9,138.84,138.87,3623.0,107.4628,107.486,107.4396,107.4628,3623.0
2019-09-11 13:25:00,138.91,138.98,138.87,138.95,4282.0,107.4938,107.548,107.4628,107.5247,4282.0
2019-09-11 13:30:00,138.91,139.02,138.85,138.85,6594.0,107.4938,107.5789,107.4474,107.4474,6594.0
2019-09-11 13:35:00,138.84,138.87,138.81,138.83,6099.0,107.4396,107.4628,107.4164,107.4319,6099.0
2019-09-11 13:40:00,138.83,138.83,138.51,138.61,10332.0,107.4319,107.4319,107.1842,107.2616,10332.0
2019-09-11 13:45:00,138.64,138.8,138.64,138.7,4130.0,107.2848,107.4087,107.2848,107.3313,4130.0
2019-09-11 13:50:00,138.68,138.76,138.56,138.72,6294.0,107.3158,107.3777,107.2229,107.3468,6294.0
2019-09-11 13:55:00,138.72,138.73,138.61,138.65,6804.0,107.3468,107.3545,107.2616,107.2926,6804.0
2019-09-11 14:00:00,138.67,138.72,138.53,138.53,5383.0,107.3081,107.3468,107.1997,107.1997,5383.0
2019-09-11 14:05:00,138.5,138.51,138.43,138.47,11065.0,107.1765,107.1842,107.1223,107.1533,11065.0
2019-09-11 14:10:00,138.47,138.47,138.3,138.45,4795.0,107.1533,107.1533,107.0217,107.1378,4795.0
2019-09-11 14:15:00,138.47,138.5,138.39,138.5,6328.0,107.1533,107.1765,107.0914,107.1765,6328.0
2019-09-11 14:20:00,138.47,138.51,138.41,138.5,4906.0,107.1533,107.1842,107.1069,107.1765,4906.0
2019-09-11 14:25:00,138.5,138.54,138.34,138.36,7335.0,107.1765,107.2075,107.0527,107.0682,7335.0
2019-09-11 14:30:00,138.39,138.39,138.23,138.23,5234.0,107.0914,107.0914,106.9676,106.9676,5234.0
2019-09-11 14:35:00,138.24,138.24,138.07,138.15,17751.0,106.9753,106.9753,106.8438,106.9057,17751.0
2019-09-11 14:40:00,138.15,138.2,138.04,138.04,12376.0,106.9057,106.9444,106.8205,106.8205,12376.0
2019-09-11 14:45:00,138.01,138.06,137.91,138.05,17282.0,106.7973,106.836,106.7199,106.8283,17282.0
2019-09-11 14:50:00,138.05,138.14,137.98,138.13,8515.0,106.8283,106.8979,106.7741,106.8902,8515.0
2019-09-11 14:55:00,138.11,138.15,138.04,138.11,7019.0,106.8747,106.9057,106.8205,106.8747,7019.0
2019-09-11 15:00:00,138.07,138.18,138.04,138.12,9356.0,106.8438,106.9289,106.8205,106.8825,9356.0
2019-09-11 15:05:00,138.16,138.24,138.12,138.18,11995.0,106.9134,106.9753,106.8825,106.9289,11995.0
2019-09-11 15:10:00,138.2,138.34,138.14,138.28,10334.0,106.9444,107.0527,106.8979,107.0063,10334.0
2019-09-11 15:15:00,138.27,138.29,138.2,138.29,33427.0,106.9985,107.014,106.9444,107.014,33427.0
2019-09-11 15:20:00,138.38,138.56,138.38,138.49,16432.0,107.0836,107.2229,107.0836,107.1688,16432.0
2019-09-11 15:25:00,138.5,138.63,138.4,138.4,69522.0,107.1765,107.2771,107.0991,107.0991,69522.0
2019-09-11 15:30:00,138.46,138.52,138.29,138.45,37125.0,107.1456,107.192,107.014,107.1378,37125.0
2019-09-11 15:35:00,138.41,138.5,138.38,138.45,16785.0,107.1069,107.1765,107.0836,107.1378,16785.0
2019-09-11 15:40:00,138.45,138.54,138.45,138.5,21948.0,107.1378,107.2075,107.1378,107.1765,21948.0
2019-09-11 15:45:00,138.5,138.52,138.38,138.52,17082.0,107.1765,107.192,107.0836,107.192,17082.0
2019-09-11 15:50:00,138.54,138.58,138.39,138.51,52330.0,107.2075,107.2384,107.0914,107.1842,52330.0
2019-09-11 15:55:00,138.51,138.55,138.42,138.5,97449.0,107.1842,107.2152,107.1146,107.1765,97449.0
2019-09-12 09:30:00,138.42,140.0,138.36,139.69,53823.0,107.9827,109.2153,107.9359,108.9735,53823.0
2019-09-12 09:35:00,139.82,139.82,138.79,138.79,12807.0,109.0749,109.0749,108.2714,108.2714,12807.0
2019-09-12 09:40:00,138.79,139.03,138.33,138.34,7681.0,108.2714,108.4586,107.9125,107.9203,7681.0
2019-09-12 09:45:00,138.49,138.77,138.4,138.66,10892.0,108.0373,108.2558,107.9671,108.1699,10892.0
2019-09-12 09:50:00,138.72,138.83,138.04,138.13,13668.0,108.2168,108.3026,107.6863,107.7565,13668.0
2019-09-12 09:55:00,138.2,138.22,137.86,138.13,7967.0,107.8111,107.8267,107.5459,107.7565,7967.0
2019-09-12 10:00:00,138.24,138.34,138.04,138.16,9580.0,107.8423,107.9203,107.6863,107.7799,9580.0
2019-09-12 10:05:00,138.08,138.08,137.54,137.57,9786.0,107.7175,107.7175,107.2962,107.3196,9786.0
2019-09-12 10:10:00,137.63,138.2,137.14,137.14,19318.0,107.3664,107.8111,106.9842,106.9842,19318.0
2019-09-12 10:15:00,137.21,137.26,137.05,137.16,24690.0,107.0388,107.0778,106.914,106.9998,24690.0
2019-09-12 10:20:00,137.17,137.68,137.16,137.53,8334.0,107.0076,107.4054,106.9998,107.2884,8334.0
2019-09-12 10:25:00,137.53,138.09,137.53,137.94,17082.0,107.2884,107.7253,107.2884,107.6083,17082.0
2019-09-12 10:30:00,137.94,138.26,137.91,137.98,16919.0,107.6083,107.8579,107.5849,107.6395,16919.0
2019-09-12 10:35:00,137.96,138.19,137.9,138.13,11939.0,107.6239,107.8033,107.5771,107.7565,11939.0
2019-09-12 10:40:00,138.16,138.2,137.93,137.97,14282.0,107.7799,107.8111,107.6005,107.6317,14282.0
2019-09-12 10:45:00,137.95,138.26,137.91,138.22,32620.0,107.6161,107.8579,107.5849,107.8267,32620.0
2019-09-12 10:50:00,138.14,138.4,138.0,138.31,16715.0,107.7643,107.9671,107.6551,107.8969,16715.0
2019-09-12 10:55:00,138.32,138.57,138.21,138.47,9852.0,107.9047,108.0997,107.8189,108.0217,9852.0
2019-09-12 11:00:00,138.5,138.84,138.49,138.66,12236.0,108.0451,108.3104,108.0373,108.1699,12236.0
2019-09-12 11:05:00,138.66,138.86,138.59,138.82,11392.0,108.1699,108.326,108.1153,108.2948,11392.0
2019-09-12 11:10:00,138.8,138.99,138.71,138.79,7340.0,108.2792,108.4274,108.209,108.2714,7340.0
2019-09-12 11:15:00,138.77,138.87,138.66,138.78,8388.0,108.2558,108.3338,108.1699,108.2636,8388.0
2019-09-12 11:20:00,138.85,138.85,138.65,138.74,11605.0,108.3182,108.3182,108.1621,108.2324,11605.0
2019-09-12 11:25:00,138.72,138.73,138.51,138.54,11362.0,108.2168,108.2246,108.0529,108.0763,11362.0
2019-09-12 11:30:00,138.59,138.59,138.29,138.29,9610.0,108.1153,108.1153,107.8813,107.8813,9610.0
2019-09-12 11:35:00,138.29,138.5,138.27,138.47,16923.0,107.8813,108.0451,107.8657,108.0217,16923.0
2019-09-12 11:40:00,138.44,138.46,138.17,138.27,12281.0,107.9983,108.0139,107.7877,107.8657,12281.0
2019-09-12 11:45:00,138.2,138.21,138.08,138.1,6583.0,107.8111,107.8189,107.7175,107.7331,6583.0
2019-09-12 11:50:00,138.1,138.21,138.06,138.18,10472.0,107.7331,107.8189,107.7019,107.7955,10472.0
2019-09-12 11:55:00,138.22,138.22,138.04,138.04,9395.0,107.8267,107.8267,107.6863,107.6863,9395.0
2019-09-12 12:00:00,138.03,138.14,138.03,138.07,8850.0,107.6785,107.7643,107.6785,107.7097,8850.0
2019-09-12 12:05:00,138.01,138.06,137.97,138.06,6158.0,107.6629,107.7019,107.6317,107.7019,6158.0
2019-09-12 12:10:00,138.06,138.16,138.03,138.06,7779.0,107.7019,107.7799,107.6785,107.7019,7779.0
2019-09-12 12:15:00,138.05,138.05,137.88,137.92,17608.0,107.6941,107.6941,107.5615,107.5927,17608.0
2019-09-12 12:20:00,137.89,138.0,137.84,137.91,9029.0,107.5693,107.6551,107.5303,107.5849,9029.0
2019-09-12 12:25:00,137.88,138.2,137.87,138.03,13079.0,107.5615,107.8111,107.5537,107.6785,13079.0
2019-09-12 12:30:00,138.06,138.16,137.9,138.11,10651.0,107.7019,107.7799,107.5771,107.7409,10651.0
2019-09-12 12:35:00,138.08,138.31,138.08,138.21,10656.0,107.7175,107.8969,107.7175,107.8189,10656.0
2019-09-12 12:40:00,138.22,138.38,138.19,138.38,7113.0,107.8267,107.9515,107.8033,107.9515,7113.0
2019-09-12 12:45:00,138.34,138.37,138.23,138.25,7355.0,107.9203,107.9437,107.8345,107.8501,7355.0
2019-09-12 12:50:00,138.24,138.31,138.21,138.25,25744.0,107.8423,107.8969,107.8189,107.8501,25744.0
2019-09-12 12:55:00,138.25,138.39,138.23,138.36,15678.0,107.8501,107.9593,107.8345,107.9359,15678.0
2019-09-12 13:00:00,138.31,138.35,138.27,138.28,6820.0,107.8969,107.9281,107.8657,107.8735,6820.0
2019-09-12 13:05:00,138.32,138.5,138.3,138.5,5819.0,107.9047,108.0451,107.8891,108.0451,5819.0
2019-09-12 13:10:00,138.49,138.77,138.49,138.69,15349.0,108.0373,108.2558,108.0373,108.1934,15349.0
2019-09-12 13:15:00,138.71,138.75,138.61,138.61,11365.0,108.209,108.2402,108.1309,108.1309,11365.0
2019-09-12 13:20:00,138.61,138.63,138.52,138.52,6333.0,108.1309,108.1465,108.0607,108.0607,6333.0
2019-09-12 13:25:00,138.51,138.52,138.44,138.49,5179.0,108.0529,108.0607,107.9983,108.0373,5179.0
2019-09-12 13:30:00,138.52,138.52,138.4,138.41,3349.0,108.0607,108.0607,107.9671,107.9749,3349.0
2019-09-12 13:35:00,138.45,138.53,138.4,138.45,7216.0,108.0061,108.0685,107.9671,108.0061,7216.0
2019-09-12 13:40:00,138.45,138.49,138.4,138.48,7060.0,108.0061,108.0373,107.9671,108.0295,7060.0
2019-09-12 13:45:00,138.52,138.55,138.38,138.52,6309.0,108.0607,108.0841,107.9515,108.0607,6309.0
2019-09-12 13:50:00,138.51,138.57,138.48,138.49,3814.0,108.0529,108.0997,108.0295,108.0373,3814.0
2019-09-12 13:55:00,138.48,138.5,138.41,138.41,4475.0,108.0295,108.0451,107.9749,107.9749,4475.0
2019-09-12 14:00:00,138.45,138.53,138.41,138.47,18271.0,108.0061,108.0685,107.9749,108.0217,18271.0
2019-09-12 14:05:00,138.47,138.52,138.45,138.46,15341.0,108.0217,108.0607,108.0061,108.0139,15341.0
2019-09-12 14:10:00,138.45,138.55,138.45,138.55,3927.0,108.0061,108.0841,108.0061,108.0841,3927.0
2019-09-12 14:15:00,138.52,138.63,138.49,138.54,3216.0,108.0607,108.1465,108.0373,108.0763,3216.0
2019-09-12 14:20:00,138.55,138.62,138.49,138.58,17918.0,108.0841,108.1387,108.0373,108.1075,17918.0
2019-09-12 14:25:00,138.58,138.63,138.5,138.6,20913.0,108.1075,108.1465,108.0451,108.1231,20913.0
2019-09-12 14:30:00,138.61,138.67,138.51,138.66,24126.0,108.1309,108.1778,108.0529,108.1699,24126.0
2019-09-12 14:35:00,138.64,138.88,138.54,138.86,39666.0,108.1543,108.3416,108.0763,108.326,39666.0
2019-09-12 14:40:00,138.86,138.86,138.78,138.86,14310.0,108.326,108.326,108.2636,108.326,14310.0
2019-09-12 14:45:00,138.88,139.02,138.84,138.98,4399.0,108.3416,108.4508,108.3104,108.4196,4399.0
2019-09-12 14:50:00,139.01,139.04,138.91,138.91,18910.0,108.443,108.4664,108.365,108.365,18910.0
2019-09-12 14:55:00,138.94,139.27,138.94,139.23,6577.0,108.3884,108.6458,108.3884,108.6146,6577.0
2019-09-12 15:00:00,139.24,139.28,139.17,139.21,9036.0,108.6224,108.6536,108.5678,108.599,9036.0
2019-09-12 15:05:00,139.19,139.21,138.97,138.97,14315.0,108.5834,108.599,108.4118,108.4118,14315.0
2019-09-12 15:10:00,138.98,139.02,138.96,138.97,18889.0,108.4196,108.4508,108.404,108.4118,18889.0
2019-09-12 15:15:00,139.0,139.07,138.97,139.03,12924.0,108.4352,108.4898,108.4118,108.4586,12924.0
2019-09-12 15:20:00,139.05,139.11,138.97,138.98,15913.0,108.4742,108.521,108.4118,108.4196,15913.0
2019-09-12 15:25:00,139.0,139.06,138.97,138.99,24614.0,108.4352,108.482,108.4118,108.4274,24614.0
2019-09-12 15:30:00,139.01,139.08,139.0,139.01,11716.0,108.443,108.4976,108.4352,108.443,11716.0
2019-09-12 15:35:00,138.99,139.16,138.99,139.03,11882.0,108.4274,108.56,108.4274,108.4586,11882.0
2019-09-12 15:40:00,139.03,139.09,138.92,139.03,12340.0,108.4586,108.5054,108.3728,108.4586,12340.0
2019-09-12 15:45:00,139.0,139.08,138.95,138.96,15115.0,108.4352,108.4976,108.3962,108.404,15115.0
2019-09-12 15:50:00,138.94,139.02,138.66,138.68,41429.0,108.3884,108.4508,108.1699,108.1856,41429.0
2019-09-12 15:55:00,138.67,138.85,138.64,138.8,72704.0,108.1778,108.3182,108.1543,108.2792,72704.0
2019-09-13 09:30:00,138.61,138.8,138.26,138.67,28490.0,108.1309,108.2792,107.8579,108.1778,28490.0
2019-09-13 09:35:00,138.59,138.63,138.14,138.25,15003.0,108.1153,108.1465,107.7643,107.8501,15003.0
2019-09-13 09:40:00,138.25,139.61,138.19,139.61,18310.0,107.8501,108.9111,107.8033,108.9111,18310.0
2019-09-13 09:45:00,139.58,139.67,139.15,139.22,12473.0,108.8876,108.9579,108.5522,108.6068,12473.0
2019-09-13 09:50:00,139.32,139.36,139.08,139.16,3187.0,108.6848,108.716,108.4976,108.56,3187.0
2019-09-13 09:55:00,139.0,139.5,138.94,139.0,13508.0,108.4352,108.8252,108.3884,108.4352,13508.0
2019-09-13 10:00:00,139.01,139.16,138.74,139.16,14696.0,108.443,108.56,108.2324,108.56,14696.0
2019-09-13 10:05:00,139.19,139.35,139.14,139.33,8445.0,108.5834,108.7082,108.5444,108.6926,8445.0
2019-09-13 10:10:00,139.47,139.63,139.39,139.57,6929.0,108.8018,108.9267,108.7394,108.8798,6929.0
2019-09-13 10:15:00,139.57,139.57,139.17,139.17,9236.0,108.8798,108.8798,108.5678,108.5678,9236.0
2019-09-13 10:20:00,139.19,139.38,139.13,139.24,7039.0,108.5834,108.7316,108.5366,108.6224,7039.0
2019-09-13 10:25:00,139.25,139.28,138.96,139.06,8960.0,108.6302,108.6536,108.404,108.482,8960.0
2019-09-13 10:30:00,139.16,139.25,138.76,138.85,17824.0,108.56,108.6302,108.248,108.3182,17824.0
2019-09-13 10:35:00,138.91,139.08,138.88,138.94,11178.0,108.365,108.4976,108.3416,108.3884,11178.0
2019-09-13 10:40:00,138.94,139.0,138.9,138.98,18225.0,108.3884,108.4352,108.3572,108.4196,18225.0
2019-09-13 10:45:00,139.0,139.0,138.93,138.94,17056.0,108.4352,108.4352,108.3806,108.3884,17056.0
2019-09-13 10:50:00,138.91,139.0,138.82,138.89,8974.0,108.365,108.4352,108.2948,108.3494,8974.0
2019-09-13 10:55:00,138.89,139.22,138.84,138.88,36953.0,108.3494,108.6068,108.3104,108.3416,36953.0
2019-09-13 11:00:00,138.87,138.98,138.79,138.81,118127.0,108.3338,108.4196,108.2714,108.287,118127.0
2019-09-13 11:05:00,138.74,138.74,138.38,138.5,12132.0,108.2324,108.2324,107.9515,108.0451,12132.0
2019-09-13 11:10:00,138.47,138.54,138.35,138.35,8189.0,108.0217,108.0763,107.9281,107.9281,8189.0
2019-09-13 11:15:00,138.33,138.37,138.11,138.14,8588.0,107.9125,107.9437,107.7409,107.7643,8588.0
2019-09-13 11:20:00,138.11,138.18,137.9,137.97,13509.0,107.7409,107.7955,107.5771,107.6317,13509.0
2019-09-13 11:25:00,137.96,137.99,137.82,137.93,11601.0,107.6239,107.6473,107.5147,107.6005,11601.0
2019-09-13 11:30:00,137.97,137.97,137.7,137.73,18209.0,107.6317,107.6317,107.421,107.4444,18209.0
2019-09-13 11:35:00,137.71,137.71,137.42,137.46,13929.0,107.4288,107.4288,107.2026,107.2338,13929.0
2019-09-13 11:40:00,137.46,137.46,137.03,137.15,30147.0,107.2338,107.2338,106.8984,106.992,30147.0
2019-09-13 11:45:00,137.15,137.56,137.15,137.52,11202.0,106.992,107.3118,106.992,107.2806,11202.0
2019-09-13 11:50:00,137.5,137.57,137.36,137.38,9168.0,107.265,107.3196,107.1558,107.1714,9168.0
2019-09-13 11:55:00,137.37,137.53,137.33,137.37,11312.0,107.1636,107.2884,107.1324,107.1636,11312.0
2019-09-13 12:00:00,137.4,137.43,137.29,137.33,16037.0,107.187,107.2104,107.1012,107.1324,16037.0
2019-09-13 12:05:00,137.33,137.47,137.32,137.45,15487.0,107.1324,107.2416,107.1246,107.226,15487.0
2019-09-13 12:10:00,137.44,137.44,137.23,137.26,8191.0,107.2182,107.2182,107.0544,107.0778,8191.0
2019-09-13 12:15:00,137.29,137.29,136.98,137.06,48487.0,107.1012,107.1012,106.8594,106.9218,48487.0
2019-09-13 12:20:00,137.09,137.09,136.98,137.04,17002.0,106.9452,106.9452,106.8594,106.9062,17002.0
2019-09-13 12:25:00,137.01,137.05,136.98,136.99,9471.0,106.8828,106.914,106.8594,106.8672,9471.0
2019-09-13 12:30:00,136.98,136.99,136.69,136.77,12354.0,106.8594,106.8672,106.6331,106.6955,12354.0
2019-09-13 12:35:00,136.73,136.98,136.69,136.85,11784.0,106.6643,106.8594,106.6331,106.758,11784.0
2019-09-13 12:40:00,136.83,136.92,136.69,136.75,18836.0,106.7423,106.8126,106.6331,106.6799,18836.0
2019-09-13 12:45:00,136.75,136.9,136.71,136.82,20461.0,106.6799,106.797,106.6487,106.7345,20461.0
2019-09-13 12:50:00,136.82,136.85,136.73,136.73,11031.0,106.7345,106.758,106.6643,106.6643,11031.0
2019-09-13 12:55:00,136.73,136.92,136.73,136.78,7870.0,106.6643,106.8126,106.6643,106.7033,7870.0
2019-09-13 13:00:00,136.79,136.79,136.66,136.7,25714.0,106.7111,106.7111,106.6097,106.6409,25714.0
2019-09-13 13:05:00,136.69,136.74,136.63,136.71,8125.0,106.6331,106.6721,106.5863,106.6487,8125.0
2019-09-13 13:10:00,136.74,136.87,136.71,136.87,5370.0,106.6721,106.7736,106.6487,106.7736,5370.0
2019-09-13 13:15:00,136.87,136.89,136.76,136.76,12519.0,106.7736,106.7892,106.6877,106.6877,12519.0
2019-09-13 13:20:00,136.73,136.75,136.57,136.57,12067.0,106.6643,106.6799,106.5395,106.5395,12067.0
2019-09-13 13:25:00,136.58,136.62,136.56,136.6,13455.0,106.5473,106.5785,106.5317,106.5629,13455.0
2019-09-13 13:30:00,136.6,136.6,136.36,136.4,24873.0,106.5629,106.5629,106.3757,106.4069,24873.0
2019-09-13 13:35:00,136.4,136.4,136.25,136.26,21166.0,106.4069,106.4069,106.2899,106.2977,21166.0
2019-09-13 13:40:00,136.25,136.42,136.24,136.4,122869.0,106.2899,106.4225,106.2821,106.4069,122869.0
2019-09-13 13:45:00,136.37,136.47,136.29,136.39,7691.0,106.3835,106.4615,106.3211,106.3991,7691.0
2019-09-13 13:50:00,136.4,136.43,136.37,136.38,12384.0,106.4069,106.4303,106.3835,106.3913,12384.0
2019-09-13 13:55:00,136.39,136.39,136.08,136.08,21816.0,106.3991,106.3991,106.1573,106.1573,21816.0
2019-09-13 14:00:00,136.07,136.2,136.03,136.18,11601.0,106.1495,106.2509,106.1183,106.2353,11601.0
2019-09-13 14:05:00,136.14,136.15,135.92,135.92,15759.0,106.2041,106.2119,106.0324,106.0324,15759.0
2019-09-13 14:10:00,135.94,136.07,135.93,135.95,6954.0,106.0481,106.1495,106.0403,106.0559,6954.0
2019-09-13 14:15:00,135.99,136.0,135.88,135.88,8872.0,106.0871,106.0949,106.0012,106.0012,8872.0
2019-09-13 14:20:00,135.9,135.92,135.67,135.68,18948.0,106.0168,106.0324,105.8374,105.8452,18948.0
2019-09-13 14:25:00,135.69,135.76,135.67,135.73,5479.0,105.853,105.9076,105.8374,105.8842,5479.0
2019-09-13 14:30:00,135.76,136.0,135.73,135.84,38920.0,105.9076,106.0949,105.8842,105.97,38920.0
2019-09-13 14:35:00,135.85,136.06,135.85,136.06,3484.0,105.9778,106.1417,105.9778,106.1417,3484.0
2019-09-13 14:40:00,136.02,136.09,135.97,135.99,6390.0,106.1105,106.1651,106.0715,106.0871,6390.0
2019-09-13 14:45:00,136.0,136.09,135.92,135.92,12674.0,106.0949,106.1651,106.0324,106.0324,12674.0
2019-09-13 14:50:00,135.91,136.2,135.9,136.19,6060.0,106.0246,106.2509,106.0168,106.2431,6060.0
2019-09-13 14:55:00,136.18,136.26,135.99,136.0,21627.0,106.2353,106.2977,106.0871,106.0949,21627.0
2019-09-13 15:00:00,136.01,136.07,135.94,135.95,13410.0,106.1027,106.1495,106.0481,106.0559,13410.0
2019-09-13 15:05:00,135.97,136.05,135.9,136.05,16480.0,106.0715,106.1339,106.0168,106.1339,16480.0
2019-09-13 15:10:00,136.08,136.1,135.98,136.02,11235.0,106.1573,106.1729,106.0793,106.1105,11235.0
2019-09-13 15:15:00,136.05,136.06,135.99,136.02,11021.0,106.1339,106.1417,106.0871,106.1105,11021.0
2019-09-13 15:20:00,136.03,136.23,136.0,136.2,11564.0,106.1183,106.2743,106.0949,106.2509,11564.0
2019-09-13 15:25:00,136.19,136.2,136.05,136.06,15882.0,106.2431,106.2509,106.1339,106.1417,15882.0
2019-09-13 15:30:00,136.06,136.23,136.05,136.21,15853.0,106.1417,106.2743,106.1339,106.2587,15853.0
2019-09-13 15:35:00,136.23,136.36,136.23,136.28,16142.0,106.2743,106.3757,106.2743,106.3133,16142.0
2019-09-13 15:40:00,136.28,136.45,136.18,136.44,20517.0,106.3133,106.4459,106.2353,106.4381,20517.0
2019-09-13 15:45:00,136.45,136.47,136.3,136.37,26589.0,106.4459,106.4615,106.3289,106.3835,26589.0
2019-09-13 15:50:00,136.4,136.42,136.03,136.19,115826.0,106.4069,106.4225,106.1183,106.2431,115826.0
2019-09-13 15:55:00,136.19,136.46,136.18,136.42,191463.0,106.2431,106.4537,106.2353,106.4225,191463.0
2019-09-16 09:30:00,136.12,136.8,136.12,136.32,30696.0,106.1885,106.7189,106.1885,106.3445,30696.0
2019-09-16 09:35:00,136.38,136.42,136.12,136.28,48659.0,106.3913,106.4225,106.1885,106.3133,48659.0
2019-09-16 09:40:00,136.21,136.32,135.9,136.07,8712.0,106.2587,106.3445,106.0168,106.1495,8712.0
2019-09-16 09:45:00,136.07,136.29,135.86,136.24,18162.0,106.1495,106.3211,105.9856,106.2821,18162.0
2019-09-16 09:50:00,136.28,136.38,136.04,136.29,16923.0,106.3133,106.3913,106.1261,106.3211,16923.0
2019-09-16 09:55:00,136.41,136.5,136.25,136.42,11956.0,106.4147,106.4849,106.2899,106.4225,11956.0
2019-09-16 10:00:00,136.34,136.47,136.14,136.2,59789.0,106.3601,106.4615,106.2041,106.2509,59789.0
2019-09-16 10:05:00,136.25,136.69,136.15,136.54,59998.0,106.2899,106.6331,106.2119,106.5161,59998.0
2019-09-16 10:10:00,136.47,136.76,136.45,136.76,20988.0,106.4615,106.6877,106.4459,106.6877,20988.0
2019-09-16 10:15:00,136.78,137.1,136.78,137.09,12247.0,106.7033,106.953,106.7033,106.9452,12247.0
2019-09-16 10:20:00,137.07,137.18,136.94,137.06,11135.0,106.9296,107.0154,106.8282,106.9218,11135.0
2019-09-16 10:25:00,137.01,137.22,136.98,137.06,8214.0,106.8828,107.0466,106.8594,106.9218,8214.0
2019-09-16 10:30:00,137.0,137.15,136.98,137.15,8164.0,106.875,106.992,106.8594,106.992,8164.0
2019-09-16 10:35:00,137.11,137.26,136.96,137.14,7281.0,106.9608,107.0778,106.8438,106.9842,7281.0
2019-09-16 10:40:00,137.24,137.24,137.1,137.18,2944.0,107.0622,107.0622,106.953,107.0154,2944.0
2019-09-16 10:45:00,137.17,137.21,137.09,137.09,25052.0,107.0076,107.0388,106.9452,106.9452,25052.0
2019-09-16 10:50:00,137.12,137.32,137.12,137.2,6070.0,106.9686,107.1246,106.9686,107.031,6070.0
2019-09-16 10:55:00,137.24,137.25,137.16,137.18,4678.0,107.0622,107.07,106.9998,107.0154,4678.0
2019-09-16 11:00:00,137.21,137.21,136.99,137.13,7886.0,107.0388,107.0388,106.8672,106.9764,7886.0
2019-09-16 11:05:00,137.15,137.43,137.09,137.43,5730.0,106.992,107.2104,106.9452,107.2104,5730.0
2019-09-16 11:10:00,137.44,137.59,137.41,137.58,4966.0,107.2182,107.3352,107.1948,107.3274,4966.0
2019-09-16 11:15:00,137.54,137.57,137.33,137.36,4217.0,107.2962,107.3196,107.1324,107.1558,4217.0
2019-09-16 11:20:00,137.42,137.58,137.36,137.57,6273.0,107.2026,107.3274,107.1558,107.3196,6273.0
2019-09-16 11:25:00,137.53,137.7,137.46,137.65,10141.0,107.2884,107.421,107.2338,107.382,10141.0
2019-09-16 11:30:00,137.67,137.7,137.54,137.66,6206.0,107.3976,107.421,107.2962,107.3898,6206.0
2019-09-16 11:35:00,137.6,137.69,137.57,137.58,4641.0,107.343,107.4132,107.3196,107.3274,4641.0
2019-09-16 11:40:00,137.59,137.65,137.53,137.54,3735.0,107.3352,107.382,107.2884,107.2962,3735.0
2019-09-16 11:45:00,137.56,137.59,137.42,137.47,5468.0,107.3118,107.3352,107.2026,107.2416,5468.0
2019-09-16 11:50:00,137.46,137.61,137.46,137.6,3319.0,107.2338,107.3508,107.2338,107.343,3319.0
2019-09-16 11:55:00,137.65,137.71,137.5,137.53,3624.0,107.382,107.4288,107.265,107.2884,3624.0
2019-09-16 12:00:00,137.49,137.56,137.44,137.5,2889.0,107.2572,107.3118,107.2182,107.265,2889.0
2019-09-16 12:05:00,137.52,137.52,137.43,137.45,3014.0,107.2806,107.2806,107.2104,107.226,3014.0
2019-09-16 12:10:00,137.53,137.62,137.5,137.59,6395.0,107.2884,107.3586,107.265,107.3352,6395.0
2019-09-16 12:15:00,137.61,137.72,137.58,137.64,2984.0,107.3508,107.4366,107.3274,107.3742,2984.0
2019-09-16 12:20:00,137.62,137.87,137.57,137.85,7323.0,107.3586,107.5537,107.3196,107.5381,7323.0
2019-09-16 12:25:00,137.85,137.94,137.84,137.84,7110.0,107.5381,107.6083,107.5303,107.5303,7110.0
2019-09-16 12:30:00,137.84,138.01,137.84,137.93,20166.0,107.5303,107.6629,107.5303,107.6005,20166.0
2019-09-16 12:35:00,137.93,138.07,137.91,138.07,18254.0,107.6005,107.7097,107.5849,107.7097,18254.0
2019-09-16 12:40:00,138.08,138.19,138.08,138.17,3005.0,107.7175,107.8033,107.7175,107.7877,3005.0
2019-09-16 12:45:00,138.16,138.16,137.98,138.06,5549.0,107.7799,107.7799,107.6395,107.7019,5549.0
2019-09-16 12:50:00,138.04,138.15,138.04,138.09,25197.0,107.6863,107.7721,107.6863,107.7253,25197.0
2019-09-16 12:55:00,138.08,138.08,137.98,138.03,12801.0,107.7175,107.7175,107.6395,107.6785,12801.0
2019-09-16 13:00:00,138.0,138.07,137.98,138.0,5892.0,107.6551,107.7097,107.6395,107.6551,5892.0
2019-09-16 13:05:00,138.01,138.1,138.01,138.07,1890.0,107.6629,107.7331,107.6629,107.7097,1890.0
2019-09-16 13:10:00,138.12,138.21,138.11,138.2,1902.0,107.7487,107.8189,107.7409,107.8111,1902.0
2019-09-16 13:15:00,138.19,138.25,138.17,138.21,2800.0,107.8033,107.8501,107.7877,107.8189,2800.0
2019-09-16 13:20:00,138.25,138.27,138.16,138.18,3185.0,107.8501,107.8657,107.7799,107.7955,3185.0
2019-09-16 13:25:00,138.2,138.24,138.17,138.17,1234.0,107.8111,107.8423,107.7877,107.7877,1234.0
2019-09-16 13:30:00,138.18,138.23,138.11,138.12,6188.0,107.7955,107.8345,107.7409,107.7487,6188.0
2019-09-16 13:35:00,138.16,138.16,138.04,138.08,7054.0,107.7799,107.7799,107.6863,107.7175,7054.0
2019-09-16 13:40:00,138.17,138.18,138.1,138.11,2966.0,107.7877,107.7955,107.7331,107.7409,2966.0
2019-09-16 13:45:00,138.12,138.22,138.11,138.22,3678.0,107.7487,107.8267,107.7409,107.8267,3678.0
2019-09-16 13:50:00,138.25,138.35,138.21,138.34,3819.0,107.8501,107.9281,107.8189,107.9203,3819.0
2019-09-16 13:55:00,138.33,138.35,138.28,138.32,3558.0,107.9125,107.9281,107.8735,107.9047,3558.0
2019-09-16 14:00:00,138.37,138.37,138.21,138.25,6454.0,107.9437,107.9437,107.8189,107.8501,6454.0
2019-09-16 14:05:00,138.25,138.3,138.1,138.1,5415.0,107.8501,107.8891,107.7331,107.7331,5415.0
2019-09-16 14:10:00,138.09,138.24,138.09,138.24,23312.0,107.7253,107.8423,107.7253,107.8423,23312.0
2019-09-16 14:15:00,138.24,138.31,138.24,138.25,7527.0,107.8423,107.8969,107.8423,107.8501,7527.0
2019-09-16 14:20:00,138.27,138.36,138.24,138.24,4928.0,107.8657,107.9359,107.8423,107.8423,4928.0
2019-09-16 14:25:00,138.23,138.37,138.17,138.37,12831.0,107.8345,107.9437,107.7877,107.9437,12831.0
2019-09-16 14:30:00,138.34,138.36,138.25,138.31,14218.0,107.9203,107.9359,107.8501,107.8969,14218.0
2019-09-16 14:35:00,138.3,138.3,138.16,138.2,10891.0,107.8891,107.8891,107.7799,107.8111,10891.0
2019-09-16 14:40:00,138.21,138.35,138.19,138.25,11318.0,107.8189,107.9281,107.8033,107.8501,11318.0
2019-09-16 14:45:00,138.27,138.36,138.21,138.36,8994.0,107.8657,107.9359,107.8189,107.9359,8994.0
2019-09-16 14:50:00,138.36,138.55,138.35,138.55,21656.0,107.9359,108.0841,107.9281,108.0841,21656.0
2019-09-16 14:55:00,138.51,138.51,138.36,138.46,13632.0,108.0529,108.0529,107.9359,108.0139,13632.0
2019-09-16 15:00:00,138.43,138.43,138.28,138.33,6426.0,107.9905,107.9905,107.8735,107.9125,6426.0
2019-09-16 15:05:00,138.31,138.32,138.17,138.18,14282.0,107.8969,107.9047,107.7877,107.7955,14282.0
2019-09-16 15:10:00,138.19,138.25,138.08,138.08,9813.0,107.8033,107.8501,107.7175,107.7175,9813.0
2019-09-16 15:15:00,138.07,138.12,137.98,138.05,32825.0,107.7097,107.7487,107.6395,107.6941,32825.0
2019-09-16 15:20:00,138.05,138.06,137.98,138.03,15124.0,107.6941,107.7019,107.6395,107.6785,15124.0
2019-09-16 15:25:00,138.03,138.14,137.96,138.11,9978.0,107.6785,107.7643,107.6239,107.7409,9978.0
2019-09-16 15:30:00,138.09,138.23,138.07,138.12,12604.0,107.7253,107.8345,107.7097,107.7487,12604.0
2019-09-16 15:35:00,138.11,138.13,138.0,138.01,16359.0,107.7409,107.7565,107.6551,107.6629,16359.0
2019-09-16 15:40:00,138.0,138.11,138.0,138.04,21936.0,107.6551,107.7409,107.6551,107.6863,21936.0
2019-09-16 15:45:00,138.06,138.1,137.98,138.0,40551.0,107.7019,107.7331,107.6395,107.6551,40551.0
2019-09-16 15:50:00,137.99,138.14,137.98,138.02,42631.0,107.6473,107.7643,107.6395,107.6707,42631.0
2019-09-16 15:55:00,137.99,138.09,137.89,137.96,85364.0,107.6473,107.7253,107.5693,107.6239,85364.0
2019-09-17 09:30:00,138.91,141.07,138.91,140.59,120185.0,108.365,110.05,108.365,109.6756,120185.0
2019-09-17 09:35:00,140.69,141.39,140.38,141.0,12600.0,109.7536,110.2996,109.5117,109.9954,12600.0
2019-09-17 09:40:00,140.79,141.22,140.52,140.75,12703.0,109.8316,110.167,109.621,109.8004,12703.0
2019-09-17 09:45:00,140.8,141.09,140.73,140.95,11230.0,109.8394,110.0656,109.7848,109.9564,11230.0
2019-09-17 09:50:00,141.01,141.11,140.85,141.03,28662.0,110.0032,110.0812,109.8784,110.0188,28662.0
2019-09-17 09:55:00,141.0,141.15,140.84,141.06,20856.0,109.9954,110.1124,109.8706,110.0422,20856.0
2019-09-17 10:00:00,141.03,141.2,140.83,140.91,17075.0,110.0188,110.1514,109.8628,109.9252,17075.0
2019-09-17 10:05:00,140.92,141.18,140.92,141.17,6075.0,109.933,110.1358,109.933,110.128,6075.0
2019-09-17 10:10:00,141.19,141.31,141.17,141.23,5558.0,110.1436,110.2372,110.128,110.1748,5558.0
2019-09-17 10:15:00,141.24,141.5,141.2,141.35,10201.0,110.1826,110.3855,110.1514,110.2684,10201.0
2019-09-17 10:20:00,141.38,141.51,141.25,141.25,3588.0,110.2918,110.3933,110.1904,110.1904,3588.0
2019-09-17 10:25:00,141.18,141.89,141.15,141.88,8975.0,110.1358,110.6897,110.1124,110.6819,8975.0
2019-09-17 10:30:00,141.86,141.89,141.3,141.32,10069.0,110.6663,110.6897,110.2294,110.245,10069.0
2019-09-17 10:35:00,141.28,141.55,141.16,141.34,6228.0,110.2138,110.4245,110.1202,110.2606,6228.0
2019-09-17 10:40:00,141.34,141.49,141.33,141.45,3171.0,110.2606,110.3777,110.2528,110.3465,3171.0
2019-09-17 10:45:00,141.47,141.48,141.19,141.23,20971.0,110.3621,110.3699,110.1436,110.1748,20971.0
2019-09-17 10:50:00,141.23,141.39,141.19,141.28,7810.0,110.1748,110.2996,110.1436,110.2138,7810.0
2019-09-17 10:55:00,141.37,141.6,141.33,141.4,21459.0,110.284,110.4635,110.2528,110.3074,21459.0
2019-09-17 11:00:00,141.35,141.35,141.2,141.21,8909.0,110.2684,110.2684,110.1514,110.1592,8909.0
2019-09-17 11:05:00,141.07,141.25,141.07,141.18,12447.0,110.05,110.1904,110.05,110.1358,12447.0
2019-09-17 11:10:00,141.19,141.21,141.07,141.16,8976.0,110.1436,110.1592,110.05,110.1202,8976.0
2019-09-17 11:15:00,141.17,141.17,141.07,141.16,15023.0,110.128,110.128,110.05,110.1202,15023.0
2019-09-17 11:20:00,141.16,141.24,141.1,141.24,5790.0,110.1202,110.1826,110.0734,110.1826,5790.0
2019-09-17 11:25:00,141.22,141.22,141.08,141.21,8686.0,110.167,110.167,110.0578,110.1592,8686.0
2019-09-17 11:30:00,141.22,141.23,141.03,141.06,11311.0,110.167,110.1748,110.0188,110.0422,11311.0
2019-09-17 11:35:00,141.05,141.17,141.03,141.09,26437.0,110.0344,110.128,110.0188,110.0656,26437.0
2019-09-17 11:40:00,141.11,141.17,140.99,141.11,50317.0,110.0812,110.128,109.9876,110.0812,50317.0
2019-09-17 11:45:00,141.14,141.45,141.11,141.44,39839.0,110.1046,110.3465,110.0812,110.3387,39839.0
2019-09-17 11:50:00,141.42,141.6,141.41,141.55,6598.0,110.3231,110.4635,110.3152,110.4245,6598.0
2019-09-17 11:55:00,141.55,141.56,141.26,141.26,3690.0,110.4245,110.4323,110.1982,110.1982,3690.0
2019-09-17 12:00:00,141.12,141.29,141.1,141.25,7021.0,110.089,110.2216,110.0734,110.1904,7021.0
2019-09-17 12:05:00,141.2,141.31,141.2,141.26,5066.0,110.1514,110.2372,110.1514,110.1982,5066.0
2019-09-17 12:10:00,141.25,141.26,141.07,141.08,21277.0,110.1904,110.1982,110.05,110.0578,21277.0
2019-09-17 12:15:00,141.15,141.16,141.09,141.12,5585.0,110.1124,110.1202,110.0656,110.089,5585.0
2019-09-17 12:20:00,141.09,141.15,141.06,141.1,5486.0,110.0656,110.1124,110.0422,110.0734,5486.0
2019-09-17 12:25:00,141.14,141.24,141.09,141.22,15628.0,110.1046,110.1826,110.0656,110.167,15628.0
2019-09-17 12:30:00,141.22,141.3,141.22,141.28,3574.0,110.167,110.2294,110.167,110.2138,3574.0
2019-09-17 12:35:00,141.26,141.28,141.12,141.13,6979.0,110.1982,110.2138,110.089,110.0968,6979.0
2019-09-17 12:40:00,141.16,141.28,141.08,141.28,8862.0,110.1202,110.2138,110.0578,110.2138,8862.0
2019-09-17 12:45:00,141.28,141.29,141.17,141.21,4230.0,110.2138,110.2216,110.128,110.1592,4230.0
2019-09-17 12:50:00,141.22,141.37,141.21,141.3,6160.0,110.167,110.284,110.1592,110.2294,6160.0
2019-09-17 12:55:00,141.3,141.31,141.19,141.23,8314.0,110.2294,110.2372,110.1436,110.1748,8314.0
2019-09-17 13:00:00,141.24,141.28,141.09,141.1,6972.0,110.1826,110.2138,110.0656,110.0734,6972.0
2019-09-17 13:05:00,141.1,141.2,141.09,141.18,39812.0,110.0734,110.1514,110.0656,110.1358,39812.0
2019-09-17 13:10:00,141.18,141.24,141.08,141.22,19264.0,110.1358,110.1826,110.0578,110.167,19264.0
2019-09-17 13:15:00,141.22,141.42,141.2,141.42,6248.0,110.167,110.3231,110.1514,110.3231,6248.0
2019-09-17 13:20:00,141.43,141.47,141.38,141.43,11899.0,110.3309,110.3621,110.2918,110.3309,11899.0
2019-09-17 13:25:00,141.44,141.45,141.14,141.21,24223.0,110.3387,110.3465,110.1046,110.1592,24223.0
2019-09-17 13:30:00,141.23,141.37,141.23,141.33,8495.0,110.1748,110.284,110.1748,110.2528,8495.0
2019-09-17 13:35:00,141.33,141.35,141.24,141.34,10264.0,110.2528,110.2684,110.1826,110.2606,10264.0
2019-09-17 13:40:00,141.38,141.61,141.38,141.57,8867.0,110.2918,110.4713,110.2918,110.4401,8867.0
2019-09-17 13:45:00,141.56,141.8,141.56,141.75,7800.0,110.4323,110.6195,110.4323,110.5805,7800.0
2019-09-17 13:50:00,141.72,141.82,141.67,141.82,7036.0,110.5571,110.6351,110.5181,110.6351,7036.0
2019-09-17 13:55:00,141.82,142.05,141.82,141.91,21726.0,110.6351,110.8145,110.6351,110.7053,21726.0
2019-09-17 14:00:00,141.92,142.17,141.91,142.13,11579.0,110.7131,110.9081,110.7053,110.8769,11579.0
2019-09-17 14:05:00,142.13,142.18,141.97,142.02,8055.0,110.8769,110.9159,110.7521,110.7911,8055.0
2019-09-17 14:10:00,142.01,142.02,141.78,141.8,5658.0,110.7833,110.7911,110.6039,110.6195,5658.0
2019-09-17 14:15:00,141.8,141.8,141.67,141.72,12323.0,110.6195,110.6195,110.5181,110.5571,12323.0
2019-09-17 14:20:00,141.68,141.72,141.63,141.65,7634.0,110.5259,110.5571,110.4869,110.5025,7634.0
2019-09-17 14:25:00,141.65,141.85,141.57,141.85,6993.0,110.5025,110.6585,110.4401,110.6585,6993.0
2019-09-17 14:30:00,141.83,141.87,141.76,141.86,8718.0,110.6429,110.6741,110.5883,110.6663,8718.0
2019-09-17 14:35:00,141.85,141.86,141.69,141.7,7227.0,110.6585,110.6663,110.5337,110.5415,7227.0
2019-09-17 14:40:00,141.7,141.72,141.66,141.68,11614.0,110.5415,110.5571,110.5103,110.5259,11614.0
2019-09-17 14:45:00,141.69,141.73,141.67,141.73,17662.0,110.5337,110.5649,110.5181,110.5649,17662.0
2019-09-17 14:50:00,141.72,141.78,141.71,141.77,17977.0,110.5571,110.6039,110.5493,110.5961,17977.0
2019-09-17 14:55:00,141.78,141.81,141.68,141.7,9749.0,110.6039,110.6273,110.5259,110.5415,9749.0
2019-09-17 15:00:00,141.7,141.76,141.68,141.68,10101.0,110.5415,110.5883,110.5259,110.5259,10101.0
2019-09-17 15:05:00,141.68,141.75,141.63,141.63,9615.0,110.5259,110.5805,110.4869,110.4869,9615.0
2019-09-17 15:10:00,141.61,141.61,141.49,141.49,15485.0,110.4713,110.4713,110.3777,110.3777,15485.0
2019-09-17 15:15:00,141.49,141.64,141.45,141.6,15979.0,110.3777,110.4947,110.3465,110.4635,15979.0
2019-09-17 15:20:00,141.61,141.65,141.57,141.62,10160.0,110.4713,110.5025,110.4401,110.4791,10160.0
2019-09-17 15:25:00,141.62,141.77,141.6,141.74,4311.0,110.4791,110.5961,110.4635,110.5727,4311.0
2019-09-17 15:30:00,141.79,142.09,141.79,142.09,13354.0,110.6117,110.8457,110.6117,110.8457,13354.0
2019-09-17 15:35:00,142.1,142.31,142.09,142.26,17080.0,110.8535,111.0173,110.8457,110.9783,17080.0
2019-09-17 15:40:00,142.28,142.41,142.24,142.36,23993.0,110.9939,111.0954,110.9627,111.0564,23993.0
2019-09-17 15:45:00,142.35,142.51,142.29,142.47,44649.0,111.0486,111.1734,111.0017,111.1422,44649.0
2019-09-17 15:50:00,142.45,142.63,142.45,142.55,41547.0,111.1266,111.267,111.1266,111.2046,41547.0
2019-09-17 15:55:00,142.52,142.61,142.34,142.44,117182.0,111.1812,111.2514,111.0408,111.1188,117182.0
2019-09-18 09:30:00,142.99,143.27,142.75,143.0,17293.0,111.5478,111.7663,111.3606,111.5556,17293.0
2019-09-18 09:35:00,142.88,142.88,142.1,142.13,9654.0,111.462,111.462,110.8535,110.8769,9654.0
2019-09-18 09:40:00,142.18,142.31,141.58,141.66,18080.0,110.9159,111.0173,110.4479,110.5103,18080.0
2019-09-18 09:45:00,141.64,141.72,141.33,141.34,19061.0,110.4947,110.5571,110.2528,110.2606,19061.0
2019-09-18 09:50:00,141.29,141.52,141.0,141.46,14400.0,110.2216,110.4011,109.9954,110.3543,14400.0
2019-09-18 09:55:00,141.46,141.65,141.33,141.65,6127.0,110.3543,110.5025,110.2528,110.5025,6127.0
2019-09-18 10:00:00,141.67,141.79,141.48,141.65,14745.0,110.5181,110.6117,110.3699,110.5025,14745.0
2019-09-18 10:05:00,141.61,141.67,141.27,141.36,19168.0,110.4713,110.5181,110.206,110.2762,19168.0
2019-09-18 10:10:00,141.32,141.32,140.89,141.21,17205.0,110.245,110.245,109.9096,110.1592,17205.0
2019-09-18 10:15:00,141.11,141.3,141.07,141.27,14635.0,110.0812,110.2294,110.05,110.206,14635.0
2019-09-18 10:20:00,141.31,141.59,141.27,141.34,8212.0,110.2372,110.4557,110.206,110.2606,8212.0
2019-09-18 10:25:00,141.3,141.3,141.06,141.06,5000.0,110.2294,110.2294,110.0422,110.0422,5000.0
2019-09-18 10:30:00,141.09,141.11,140.93,141.05,9869.0,110.0656,110.0812,109.9408,110.0344,9869.0
2019-09-18 10:35:00,141.04,141.07,140.76,140.76,10061.0,110.0266,110.05,109.8082,109.8082,10061.0
2019-09-18 10:40:00,140.71,140.74,140.51,140.67,16347.0,109.7692,109.7926,109.6132,109.738,16347.0
2019-09-18 10:45:00,140.54,140.59,140.4,140.5,18037.0,109.6366,109.6756,109.5273,109.6054,18037.0
2019-09-18 10:50:00,140.5,140.51,140.39,140.47,15597.0,109.6054,109.6132,109.5195,109.5819,15597.0
2019-09-18 10:55:00,140.48,140.69,140.42,140.6,10887.0,109.5897,109.7536,109.5429,109.6834,10887.0
2019-09-18 11:00:00,140.57,140.62,140.42,140.44,10473.0,109.66,109.699,109.5429,109.5585,10473.0
2019-09-18 11:05:00,140.43,140.59,140.4,140.53,23323.0,109.5507,109.6756,109.5273,109.6288,23323.0
2019-09-18 11:10:00,140.55,140.67,140.51,140.53,10361.0,109.6444,109.738,109.6132,109.6288,10361.0
2019-09-18 11:15:00,140.53,140.53,140.47,140.47,13332.0,109.6288,109.6288,109.5819,109.5819,13332.0
2019-09-18 11:20:00,140.47,140.47,139.94,139.96,69016.0,109.5819,109.5819,109.1685,109.1841,69016.0
2019-09-18 11:25:00,139.97,140.04,139.7,139.74,54072.0,109.1919,109.2465,108.9813,109.0125,54072.0
2019-09-18 11:30:00,139.74,140.11,139.55,140.09,99297.0,109.0125,109.3011,108.8642,109.2855,99297.0
2019-09-18 11:35:00,140.08,140.23,140.0,140.1,19674.0,109.2777,109.3947,109.2153,109.2933,19674.0
2019-09-18 11:40:00,140.1,140.24,139.99,140.19,19503.0,109.2933,109.4025,109.2075,109.3635,19503.0
2019-09-18 11:45:00,140.17,140.23,140.13,140.19,15587.0,109.3479,109.3947,109.3167,109.3635,15587.0
2019-09-18 11:50:00,140.2,140.21,140.12,140.16,16309.0,109.3713,109.3791,109.3089,109.3401,16309.0
2019-09-18 11:55:00,140.16,140.22,140.12,140.18,9647.0,109.3401,109.3869,109.3089,109.3557,9647.0
2019-09-18 12:00:00,140.14,140.17,140.08,140.1,16051.0,109.3245,109.3479,109.2777,109.2933,16051.0
2019-09-18 12:05:00,140.1,140.2,140.07,140.15,9724.0,109.2933,109.3713,109.2699,109.3323,9724.0
2019-09-18 12:10:00,140.15,140.18,140.06,140.07,28314.0,109.3323,109.3557,109.2621,109.2699,28314.0
2019-09-18 12:15:00,140.06,140.23,139.97,140.11,40150.0,109.2621,109.3947,109.1919,109.3011,40150.0
2019-09-18 12:20:00,140.11,140.13,140.06,140.12,25643.0,109.3011,109.3167,109.2621,109.3089,25643.0
2019-09-18 12:25:00,140.1,140.37,140.06,140.24,30025.0,109.2933,109.5039,109.2621,109.4025,30025.0
2019-09-18 12:30:00,140.21,140.43,140.13,140.42,50840.0,109.3791,109.5507,109.3167,109.5429,50840.0
2019-09-18 12:35:00,140.39,140.57,140.37,140.39,42218.0,109.5195,109.66,109.5039,109.5195,42218.0
2019-09-18 12:40:00,140.39,140.4,140.14,140.15,17566.0,109.5195,109.5273,109.3245,109.3323,17566.0
2019-09-18 12:45:00,140.14,140.2,140.06,140.06,18626.0,109.3245,109.3713,109.2621,109.2621,18626.0
2019-09-18 12:50:00,140.06,140.12,139.99,140.01,7092.0,109.2621,109.3089,109.2075,109.2231,7092.0
2019-09-18 12:55:00,140.01,140.05,139.95,140.02,8703.0,109.2231,109.2543,109.1763,109.2309,8703.0
2019-09-18 13:00:00,140.03,140.05,139.87,140.03,12305.0,109.2387,109.2543,109.1139,109.2387,12305.0
2019-09-18 13:05:00,140.03,140.14,140.02,140.09,3832.0,109.2387,109.3245,109.2309,109.2855,3832.0
2019-09-18 13:10:00,140.08,140.22,140.08,140.22,5920.0,109.2777,109.3869,109.2777,109.3869,5920.0
2019-09-18 13:15:00,140.25,140.37,140.25,140.36,9763.0,109.4103,109.5039,109.4103,109.4961,9763.0
2019-09-18 13:20:00,140.36,140.42,140.28,140.28,15273.0,109.4961,109.5429,109.4337,109.4337,15273.0
2019-09-18 13:25:00,140.32,140.32,140.05,140.09,9381.0,109.4649,109.4649,109.2543,109.2855,9381.0
2019-09-18 13:30:00,140.06,140.09,139.96,140.06,19092.0,109.2621,109.2855,109.1841,109.2621,19092.0
2019-09-18 13:35:00,140.08,140.19,140.06,140.15,11590.0,109.2777,109.3635,109.2621,109.3323,11590.0
2019-09-18 13:40:00,140.17,140.37,140.17,140.21,7099.0,109.3479,109.5039,109.3479,109.3791,7099.0
2019-09-18 13:45:00,140.24,140.28,140.23,140.28,3786.0,109.4025,109.4337,109.3947,109.4337,3786.0
2019-09-18 13:50:00,140.27,140.33,140.19,140.28,12810.0,109.4259,109.4727,109.3635,109.4337,12810.0
2019-09-18 13:55:00,140.31,140.4,140.23,140.4,5548.0,109.4571,109.5273,109.3947,109.5273,5548.0
2019-09-18 14:00:00,140.36,140.36,139.7,140.1,25480.0,109.4961,109.4961,108.9813,109.2933,25480.0
2019-09-18 14:05:00,140.18,140.32,140.07,140.14,6794.0,109.3557,109.4649,109.2699,109.3245,6794.0
2019-09-18 14:10:00,140.08,140.26,139.79,139.79,7566.0,109.2777,109.4181,109.0515,109.0515,7566.0
2019-09-18 14:15:00,139.72,139.74,139.39,139.4,8152.0,108.9969,109.0125,108.7394,108.7472,8152.0
2019-09-18 14:20:00,139.33,139.33,139.17,139.24,7360.0,108.6926,108.6926,108.5678,108.6224,7360.0
2019-09-18 14:25:00,139.23,139.46,139.18,139.41,4710.0,108.6146,108.794,108.5756,108.755,4710.0
2019-09-18 14:30:00,139.45,139.55,139.33,139.53,10393.0,108.7862,108.8642,108.6926,108.8486,10393.0
2019-09-18 14:35:00,139.53,139.53,139.17,139.21,8455.0,108.8486,108.8486,108.5678,108.599,8455.0
2019-09-18 14:40:00,139.2,139.39,139.16,139.25,15276.0,108.5912,108.7394,108.56,108.6302,15276.0
2019-09-18 14:45:00,139.2,139.24,138.76,138.96,12752.0,108.5912,108.6224,108.248,108.404,12752.0
2019-09-18 14:50:00,138.99,139.57,138.92,139.5,6272.0,108.4274,108.8798,108.3728,108.8252,6272.0
2019-09-18 14:55:00,139.55,139.77,139.36,139.48,27484.0,108.8642,109.0359,108.716,108.8096,27484.0
2019-09-18 15:00:00,139.46,139.64,139.38,139.61,15668.0,108.794,108.9345,108.7316,108.9111,15668.0
2019-09-18 15:05:00,139.54,139.93,139.52,139.92,15019.0,108.8564,109.1607,108.8408,109.1529,15019.0
2019-09-18 15:10:00,139.9,140.11,139.85,139.87,15059.0,109.1373,109.3011,109.0983,109.1139,15059.0
2019-09-18 15:15:00,139.87,140.08,139.87,140.05,16109.0,109.1139,109.2777,109.1139,109.2543,16109.0
2019-09-18 15:20:00,140.05,140.06,139.89,139.99,62103.0,109.2543,109.2621,109.1295,109.2075,62103.0
2019-09-18 15:25:00,140.0,140.13,140.0,140.07,12485.0,109.2153,109.3167,109.2153,109.2699,12485.0
2019-09-18 15:30:00,140.08,140.17,139.98,140.12,27615.0,109.2777,109.3479,109.1997,109.3089,27615.0
2019-09-18 15:35:00,140.14,140.5,140.12,140.42,57922.0,109.3245,109.6054,109.3089,109.5429,57922.0
2019-09-18 15:40:00,140.42,140.45,140.12,140.22,26134.0,109.5429,109.5663,109.3089,109.3869,26134.0
2019-09-18 15:45:00,140.24,140.4,140.16,140.32,29674.0,109.4025,109.5273,109.3401,109.4649,29674.0
2019-09-18 15:50:00,140.33,140.34,140.18,140.33,37731.0,109.4727,109.4805,109.3557,109.4727,37731.0
2019-09-18 15:55:00,140.35,140.66,140.28,140.52,119322.0,109.4883,109.7302,109.4337,109.621,119322.0
2019-09-19 09:30:00,141.0,141.91,141.0,141.07,22246.0,109.9954,110.7053,109.9954,110.05,22246.0
2019-09-19 09:35:00,141.25,141.71,141.15,141.18,11446.0,110.1904,110.5493,110.1124,110.1358,11446.0
2019-09-19 09:40:00,141.32,141.48,141.18,141.44,2761.0,110.245,110.3699,110.1358,110.3387,2761.0
2019-09-19 09:45:00,141.51,141.63,140.81,140.81,8264.0,110.3933,110.4869,109.8472,109.8472,8264.0
2019-09-19 09:50:00,140.93,141.06,140.56,140.95,25065.0,109.9408,110.0422,109.6522,109.9564,25065.0
2019-09-19 09:55:00,141.01,141.16,140.9,141.03,10319.0,110.0032,110.1202,109.9174,110.0188,10319.0
2019-09-19 10:00:00,141.02,141.1,140.91,141.01,4949.0,110.011,110.0734,109.9252,110.0032,4949.0
2019-09-19 10:05:00,140.94,141.32,140.94,141.23,9639.0,109.9486,110.245,109.9486,110.1748,9639.0
2019-09-19 10:10:00,141.26,141.26,141.05,141.22,9232.0,110.1982,110.1982,110.0344,110.167,9232.0
2019-09-19 10:15:00,141.19,141.61,141.19,141.55,24800.0,110.1436,110.4713,110.1436,110.4245,24800.0
2019-09-19 10:20:00,141.54,141.62,141.37,141.37,9464.0,110.4167,110.4791,110.284,110.284,9464.0
2019-09-19 10:25:00,141.42,141.48,141.39,141.47,8570.0,110.3231,110.3699,110.2996,110.3621,8570.0
2019-09-19 10:30:00,141.52,141.55,141.43,141.44,6527.0,110.4011,110.4245,110.3309,110.3387,6527.0
2019-09-19 10:35:00,141.44,141.51,141.29,141.49,8805.0,110.3387,110.3933,110.2216,110.3777,8805.0
2019-09-19 10:40:00,141.45,141.58,141.45,141.51,2529.0,110.3465,110.4479,110.3465,110.3933,2529.0
2019-09-19 10:45:00,141.47,141.47,141.25,141.37,5345.0,110.3621,110.3621,110.1904,110.284,5345.0
2019-09-19 10:50:00,141.36,141.38,141.13,141.34,8339.0,110.2762,110.2918,110.0968,110.2606,8339.0
2019-09-19 10:55:00,141.3,141.33,141.05,141.06,8350.0,110.2294,110.2528,110.0344,110.0422,8350.0
2019-09-19 11:00:00,141.09,141.19,140.97,141.19,19743.0,110.0656,110.1436,109.972,110.1436,19743.0
2019-09-19 11:05:00,141.21,141.33,141.11,141.14,9096.0,110.1592,110.2528,110.0812,110.1046,9096.0
2019-09-19 11:10:00,141.11,141.22,141.11,141.15,5498.0,110.0812,110.167,110.0812,110.1124,5498.0
2019-09-19 11:15:00,141.12,141.21,141.05,141.17,6905.0,110.089,110.1592,110.0344,110.128,6905.0
2019-09-19 11:20:00,141.18,141.22,141.12,141.17,6938.0,110.1358,110.167,110.089,110.128,6938.0
2019-09-19 11:25:00,141.22,141.35,141.09,141.18,20061.0,110.167,110.2684,110.0656,110.1358,20061.0
2019-09-19 11:30:00,141.22,141.43,141.21,141.4,5200.0,110.167,110.3309,110.1592,110.3074,5200.0
2019-09-19 11:35:00,141.4,141.56,141.37,141.54,5357.0,110.3074,110.4323,110.284,110.4167,5357.0
2019-09-19 11:40:00,141.55,141.72,141.51,141.72,12916.0,110.4245,110.5571,110.3933,110.5571,12916.0
2019-09-19 11:45:00,141.8,141.81,141.68,141.69,5253.0,110.6195,110.6273,110.5259,110.5337,5253.0
2019-09-19 11:50:00,141.72,141.72,141.61,141.63,1581.0,110.5571,110.5571,110.4713,110.4869,1581.0
2019-09-19 11:55:00,141.63,141.63,141.54,141.55,3068.0,110.4869,110.4869,110.4167,110.4245,3068.0
2019-09-19 12:00:00,141.57,141.57,141.46,141.47,2820.0,110.4401,110.4401,110.3543,110.3621,2820.0
2019-09-19 12:05:00,141.52,141.59,141.49,141.59,4558.0,110.4011,110.4557,110.3777,110.4557,4558.0
2019-09-19 12:10:00,141.55,141.57,141.46,141.5,3613.0,110.4245,110.4401,110.3543,110.3855,3613.0
2019-09-19 12:15:00,141.5,141.55,141.49,141.5,3278.0,110.3855,110.4245,110.3777,110.3855,3278.0
2019-09-19 12:20:00,141.49,141.54,141.42,141.49,7172.0,110.3777,110.4167,110.3231,110.3777,7172.0
2019-09-19 12:25:00,141.48,141.48,141.36,141.38,2120.0,110.3699,110.3699,110.2762,110.2918,2120.0
2019-09-19 12:30:00,141.34,141.34,141.12,141.16,7814.0,110.2606,110.2606,110.089,110.1202,7814.0
2019-09-19 12:35:00,141.13,141.14,140.91,140.98,33916.0,110.0968,110.1046,109.9252,109.9798,33916.0
2019-09-19 12:40:00,141.01,141.05,141.0,141.01,12007.0,110.0032,110.0344,109.9954,110.0032,12007.0
2019-09-19 12:45:00,141.0,141.05,140.97,141.01,10006.0,109.9954,110.0344,109.972,110.0032,10006.0
2019-09-19 12:50:00,141.0,141.07,140.96,140.99,16306.0,109.9954,110.05,109.9642,109.9876,16306.0
2019-09-19 12:55:00,140.99,141.11,140.97,141.07,9447.0,109.9876,110.0812,109.972,110.05,9447.0
2019-09-19 13:00:00,141.07,141.24,141.07,141.24,6842.0,110.05,110.1826,110.05,110.1826,6842.0
2019-09-19 13:05:00,141.22,141.25,141.11,141.17,4101.0,110.167,110.1904,110.0812,110.128,4101.0
2019-09-19 13:10:00,141.14,141.14,141.01,141.07,2680.0,110.1046,110.1046,110.0032,110.05,2680.0
2019-09-19 13:15:00,141.11,141.2,141.1,141.14,7831.0,110.0812,110.1514,110.0734,110.1046,7831.0
2019-09-19 13:20:00,141.14,141.16,141.02,141.1,13666.0,110.1046,110.1202,110.011,110.0734,13666.0
2019-09-19 13:25:00,141.09,141.25,141.09,141.16,10014.0,110.0656,110.1904,110.0656,110.1202,10014.0
2019-09-19 13:30:00,141.17,141.19,141.09,141.13,7933.0,110.128,110.1436,110.0656,110.0968,7933.0
2019-09-19 13:35:00,141.12,141.24,141.1,141.16,8008.0,110.089,110.1826,110.0734,110.1202,8008.0
2019-09-19 13:40:00,141.13,141.13,141.0,141.11,5599.0,110.0968,110.0968,109.9954,110.0812,5599.0
2019-09-19 13:45:00,141.14,141.2,141.11,141.18,9396.0,110.1046,110.1514,110.0812,110.1358,9396.0
2019-09-19 13:50:00,141.16,141.23,141.12,141.13,16023.0,110.1202,110.1748,110.089,110.0968,16023.0
2019-09-19 13:55:00,141.14,141.19,141.14,141.16,2974.0,110.1046,110.1436,110.1046,110.1202,2974.0
2019-09-19 14:00:00,141.17,141.17,141.06,141.08,7020.0,110.128,110.128,110.0422,110.0578,7020.0
2019-09-19 14:05:00,141.13,141.13,141.06,141.07,3026.0,110.0968,110.0968,110.0422,110.05,3026.0
2019-09-19 14:10:00,141.08,141.15,141.04,141.11,6492.0,110.0578,110.1124,110.0266,110.0812,6492.0
2019-09-19 14:15:00,141.11,141.22,141.09,141.14,13417.0,110.0812,110.167,110.0656,110.1046,13417.0
2019-09-19 14:20:00,141.12,141.14,141.03,141.03,8152.0,110.089,110.1046,110.0188,110.0188,8152.0
2019-09-19 14:25:00,141.01,141.05,140.97,141.01,9086.0,110.0032,110.0344,109.972,110.0032,9086.0
2019-09-19 14:30:00,141.02,141.11,140.98,140.99,13238.0,110.011,110.0812,109.9798,109.9876,13238.0
2019-09-19 14:35:00,141.02,141.22,141.02,141.12,44138.0,110.011,110.167,110.011,110.089,44138.0
2019-09-19 14:40:00,141.1,141.25,141.08,141.14,70076.0,110.0734,110.1904,110.0578,110.1046,70076.0
2019-09-19 14:45:00,141.12,141.21,140.92,140.96,44386.0,110.089,110.1592,109.933,109.9642,44386.0
2019-09-19 14:50:00,140.96,141.18,140.96,141.15,16297.0,109.9642,110.1358,109.9642,110.1124,16297.0
2019-09-19 14:55:00,141.12,141.18,141.05,141.15,21113.0,110.089,110.1358,110.0344,110.1124,21113.0
2019-09-19 15:00:00,141.17,141.19,141.11,141.15,25527.0,110.128,110.1436,110.0812,110.1124,25527.0
2019-09-19 15:05:00,141.17,141.45,141.12,141.38,28759.0,110.128,110.3465,110.089,110.2918,28759.0
2019-09-19 15:10:00,141.39,141.44,141.32,141.33,10749.0,110.2996,110.3387,110.245,110.2528,10749.0
2019-09-19 15:15:00,141.29,141.39,141.19,141.24,16281.0,110.2216,110.2996,110.1436,110.1826,16281.0
2019-09-19 15:20:00,141.22,141.5,141.22,141.5,7703.0,110.167,110.3855,110.167,110.3855,7703.0
2019-09-19 15:25:00,141.49,141.69,141.42,141.46,10211.0,110.3777,110.5337,110.3231,110.3543,10211.0
2019-09-19 15:30:00,141.46,141.46,140.91,141.02,28930.0,110.3543,110.3543,109.9252,110.011,28930.0
2019-09-19 15:35:00,141.05,141.23,141.0,141.22,16577.0,110.0344,110.1748,109.9954,110.167,16577.0
2019-09-19 15:40:00,141.19,141.22,141.12,141.21,17188.0,110.1436,110.167,110.089,110.1592,17188.0
2019-09-19 15:45:00,141.19,141.25,141.14,141.16,17739.0,110.1436,110.1904,110.1046,110.1202,17739.0
2019-09-19 15:50:00,141.15,141.15,141.04,141.14,16236.0,110.1124,110.1124,110.0266,110.1046,16236.0
2019-09-19 15:55:00,141.14,141.44,141.13,141.2,63259.0,110.1046,110.3387,110.0968,110.1514,63259.0
2019-09-20 09:30:00,141.67,141.67,140.88,141.17,676989.0,110.5181,110.5181,109.9018,110.128,676989.0
2019-09-20 09:35:00,141.23,142.04,141.16,141.91,7084.0,110.1748,110.8067,110.1202,110.7053,7084.0
2019-09-20 09:40:00,141.89,142.0,141.52,141.65,2656.0,110.6897,110.7755,110.4011,110.5025,2656.0
2019-09-20 09:45:00,141.67,141.76,141.55,141.59,4147.0,110.5181,110.5883,110.4245,110.4557,4147.0
2019-09-20 09:50:00,141.54,141.54,141.21,141.21,14269.0,110.4167,110.4167,110.1592,110.1592,14269.0
2019-09-20 09:55:00,141.28,141.29,141.08,141.09,1553.0,110.2138,110.2216,110.0578,110.0656,1553.0
2019-09-20 10:00:00,141.09,141.15,140.4,140.41,19184.0,110.0656,110.1124,109.5273,109.5351,19184.0
2019-09-20 10:05:00,140.47,140.64,140.25,140.4,25343.0,109.5819,109.7146,109.4103,109.5273,25343.0
2019-09-20 10:10:00,140.37,140.47,140.18,140.18,3511.0,109.5039,109.5819,109.3557,109.3557,3511.0
2019-09-20 10:15:00,140.22,140.68,140.18,140.67,9024.0,109.3869,109.7458,109.3557,109.738,9024.0
2019-09-20 10:20:00,140.64,140.78,140.4,140.49,10655.0,109.7146,109.8238,109.5273,109.5975,10655.0
2019-09-20 10:25:00,140.51,140.51,140.0,140.27,16287.0,109.6132,109.6132,109.2153,109.4259,16287.0
2019-09-20 10:30:00,140.35,140.35,139.9,140.02,10168.0,109.4883,109.4883,109.1373,109.2309,10168.0
2019-09-20 10:35:00,140.06,140.38,140.04,140.33,13062.0,109.2621,109.5117,109.2465,109.4727,13062.0
2019-09-20 10:40:00,140.26,140.26,139.96,139.99,10153.0,109.4181,109.4181,109.1841,109.2075,10153.0
2019-09-20 10:45:00,140.17,140.43,140.11,140.32,2813.0,109.3479,109.5507,109.3011,109.4649,2813.0
2019-09-20 10:50:00,140.26,140.7,140.26,140.7,4000.0,109.4181,109.7614,109.4181,109.7614,4000.0
2019-09-20 10:55:00,140.61,140.82,140.6,140.78,6012.0,109.6912,109.855,109.6834,109.8238,6012.0
2019-09-20 11:00:00,140.75,140.88,140.72,140.76,7671.0,109.8004,109.9018,109.777,109.8082,7671.0
2019-09-20 11:05:00,140.78,140.81,140.67,140.77,4256.0,109.8238,109.8472,109.738,109.816,4256.0
2019-09-20 11:10:00,140.78,140.96,140.77,140.96,2052.0,109.8238,109.9642,109.816,109.9642,2052.0
2019-09-20 11:15:00,140.94,141.17,140.88,141.13,5211.0,109.9486,110.128,109.9018,110.0968,5211.0
2019-09-20 11:20:00,141.19,141.35,141.15,141.15,5151.0,110.1436,110.2684,110.1124,110.1124,5151.0
2019-09-20 11:25:00,141.18,141.21,141.04,141.12,7998.0,110.1358,110.1592,110.0266,110.089,7998.0
2019-09-20 11:30:00,141.15,141.31,141.15,141.3,4540.0,110.1124,110.2372,110.1124,110.2294,4540.0
2019-09-20 11:35:00,141.25,141.26,140.86,140.93,19947.0,110.1904,110.1982,109.8862,109.9408,19947.0
2019-09-20 11:40:00,140.94,140.95,140.71,140.71,3668.0,109.9486,109.9564,109.7692,109.7692,3668.0
2019-09-20 11:45:00,140.75,140.85,140.74,140.74,3166.0,109.8004,109.8784,109.7926,109.7926,3166.0
2019-09-20 11:50:00,140.75,141.05,140.74,140.96,4962.0,109.8004,110.0344,109.7926,109.9642,4962.0
2019-09-20 11:55:00,140.93,140.94,140.75,140.75,5025.0,109.9408,109.9486,109.8004,109.8004,5025.0
2019-09-20 12:00:00,140.79,140.8,140.65,140.71,3358.0,109.8316,109.8394,109.7224,109.7692,3358.0
2019-09-20 12:05:00,140.7,140.73,140.66,140.71,4748.0,109.7614,109.7848,109.7302,109.7692,4748.0
2019-09-20 12:10:00,140.7,140.75,140.62,140.65,3584.0,109.7614,109.8004,109.699,109.7224,3584.0
2019-09-20 12:15:00,140.68,140.74,140.62,140.62,2824.0,109.7458,109.7926,109.699,109.699,2824.0
2019-09-20 12:20:00,140.63,140.7,140.55,140.61,3839.0,109.7068,109.7614,109.6444,109.6912,3839.0
2019-09-20 12:25:00,140.62,140.63,140.48,140.54,3351.0,109.699,109.7068,109.5897,109.6366,3351.0
2019-09-20 12:30:00,140.51,140.51,140.41,140.49,3950.0,109.6132,109.6132,109.5351,109.5975,3950.0
2019-09-20 12:35:00,140.51,140.54,140.32,140.46,9579.0,109.6132,109.6366,109.4649,109.5741,9579.0
2019-09-20 12:40:00,140.41,140.49,140.4,140.49,3434.0,109.5351,109.5975,109.5273,109.5975,3434.0
2019-09-20 12:45:00,140.5,140.51,140.4,140.4,2400.0,109.6054,109.6132,109.5273,109.5273,2400.0
2019-09-20 12:50:00,140.36,140.47,140.36,140.46,5500.0,109.4961,109.5819,109.4961,109.5741,5500.0
2019-09-20 12:55:00,140.47,140.48,140.38,140.42,6230.0,109.5819,109.5897,109.5117,109.5429,6230.0
2019-09-20 13:00:00,140.43,140.43,140.28,140.28,6486.0,109.5507,109.5507,109.4337,109.4337,6486.0
2019-09-20 13:05:00,140.28,140.3,140.21,140.24,11109.0,109.4337,109.4493,109.3791,109.4025,11109.0
2019-09-20 13:10:00,140.23,140.24,139.84,139.84,17593.0,109.3947,109.4025,109.0905,109.0905,17593.0
2019-09-20 13:15:00,139.78,140.05,139.53,139.89,13205.0,109.0437,109.2543,108.8486,109.1295,13205.0
2019-09-20 13:20:00,139.91,140.25,139.9,140.09,6249.0,109.1451,109.4103,109.1373,109.2855,6249.0
2019-09-20 13:25:00,140.14,140.16,140.0,140.03,5271.0,109.3245,109.3401,109.2153,109.2387,5271.0
2019-09-20 13:30:00,140.08,140.15,140.0,140.11,9559.0,109.2777,109.3323,109.2153,109.3011,9559.0
2019-09-20 13:35:00,140.16,140.21,140.07,140.18,9045.0,109.3401,109.3791,109.2699,109.3557,9045.0
2019-09-20 13:40:00,140.14,140.39,140.14,140.24,15630.0,109.3245,109.5195,109.3245,109.4025,15630.0
2019-09-20 13:45:00,140.28,140.39,140.22,140.33,5013.0,109.4337,109.5195,109.3869,109.4727,5013.0
2019-09-20 13:50:00,140.28,140.42,140.25,140.25,8858.0,109.4337,109.5429,109.4103,109.4103,8858.0
2019-09-20 13:55:00,140.23,140.45,140.23,140.42,7676.0,109.3947,109.5663,109.3947,109.5429,7676.0
2019-09-20 14:00:00,140.42,140.67,140.42,140.56,5527.0,109.5429,109.738,109.5429,109.6522,5527.0
2019-09-20 14:05:00,140.57,140.58,140.32,140.43,4752.0,109.66,109.6678,109.4649,109.5507,4752.0
2019-09-20 14:10:00,140.47,140.62,140.44,140.54,3001.0,109.5819,109.699,109.5585,109.6366,3001.0
2019-09-20 14:15:00,140.48,140.65,140.48,140.57,3356.0,109.5897,109.7224,109.5897,109.66,3356.0
2019-09-20 14:20:00,140.58,140.65,140.52,140.6,6784.0,109.6678,109.7224,109.621,109.6834,6784.0
2019-09-20 14:25:00,140.62,140.62,140.48,140.49,6425.0,109.699,109.699,109.5897,109.5975,6425.0
2019-09-20 14:30:00,140.5,140.58,140.39,140.52,5316.0,109.6054,109.6678,109.5195,109.621,5316.0
2019-09-20 14:35:00,140.53,140.63,140.53,140.61,2413.0,109.6288,109.7068,109.6288,109.6912,2413.0
2019-09-20 14:40:00,140.63,140.69,140.61,140.66,1975.0,109.7068,109.7536,109.6912,109.7302,1975.0
2019-09-20 14:45:00,140.66,140.72,140.59,140.59,10708.0,109.7302,109.777,109.6756,109.6756,10708.0
2019-09-20 14:50:00,140.6,140.65,140.54,140.61,6872.0,109.6834,109.7224,109.6366,109.6912,6872.0
2019-09-20 14:55:00,140.6,140.67,140.57,140.61,3455.0,109.6834,109.738,109.66,109.6912,3455.0
2019-09-20 15:00:00,140.66,140.79,140.65,140.76,4828.0,109.7302,109.8316,109.7224,109.8082,4828.0
2019-09-20 15:05:00,140.75,140.8,140.7,140.77,13109.0,109.8004,109.8394,109.7614,109.816,13109.0
2019-09-20 15:10:00,140.75,140.84,140.74,140.84,2755.0,109.8004,109.8706,109.7926,109.8706,2755.0
2019-09-20 15:15:00,140.87,140.98,140.87,140.97,5389.0,109.894,109.9798,109.894,109.972,5389.0
2019-09-20 15:20:00,140.99,141.07,140.88,140.91,6436.0,109.9876,110.05,109.9018,109.9252,6436.0
2019-09-20 15:25:00,140.94,140.99,140.89,140.91,5735.0,109.9486,109.9876,109.9096,109.9252,5735.0
2019-09-20 15:30:00,140.93,140.93,140.77,140.83,4647.0,109.9408,109.9408,109.816,109.8628,4647.0
2019-09-20 15:35:00,140.81,140.88,140.78,140.86,18637.0,109.8472,109.9018,109.8238,109.8862,18637.0
2019-09-20 15:40:00,140.86,140.93,140.82,140.93,11911.0,109.8862,109.9408,109.855,109.9408,11911.0
2019-09-20 15:45:00,140.92,140.93,140.75,140.9,15254.0,109.933,109.9408,109.8004,109.9174,15254.0
2019-09-20 15:50:00,140.9,140.97,140.83,140.93,27019.0,109.9174,109.972,109.8628,109.9408,27019.0
2019-09-20 15:55:00,140.95,140.95,140.57,140.59,66261.0,109.9564,109.9564,109.66,109.6756,66261.0
2019-09-23 09:30:00,140.72,141.72,139.0,141.13,21027.0,109.777,110.5571,108.4352,110.0968,21027.0
2019-09-23 09:35:00,141.01,141.13,140.91,141.1,7088.0,110.0032,110.0968,109.9252,110.0734,7088.0
2019-09-23 09:40:00,141.13,141.13,140.9,141.13,2400.0,110.0968,110.0968,109.9174,110.0968,2400.0
2019-09-23 09:45:00,141.2,141.2,140.95,141.17,2441.0,110.1514,110.1514,109.9564,110.128,2441.0
2019-09-23 09:50:00,141.12,141.28,141.11,141.18,1850.0,110.089,110.2138,110.0812,110.1358,1850.0
2019-09-23 09:55:00,141.13,141.3,141.09,141.28,10695.0,110.0968,110.2294,110.0656,110.2138,10695.0
2019-09-23 10:00:00,141.35,141.52,141.24,141.28,9964.0,110.2684,110.4011,110.1826,110.2138,9964.0
2019-09-23 10:05:00,141.19,141.31,141.17,141.3,3812.0,110.1436,110.2372,110.128,110.2294,3812.0
2019-09-23 10:10:00,141.31,141.37,141.24,141.31,11484.0,110.2372,110.284,110.1826,110.2372,11484.0
2019-09-23 10:15:00,141.35,141.4,141.16,141.21,20780.0,110.2684,110.3074,110.1202,110.1592,20780.0
2019-09-23 10:20:00,141.23,141.35,141.23,141.25,3621.0,110.1748,110.2684,110.1748,110.1904,3621.0
2019-09-23 10:25:00,141.2,141.25,141.16,141.16,5808.0,110.1514,110.1904,110.1202,110.1202,5808.0
2019-09-23 10:30:00,141.14,141.15,141.06,141.13,12567.0,110.1046,110.1124,110.0422,110.0968,12567.0
2019-09-23 10:35:00,141.12,141.15,141.01,141.01,6138.0,110.089,110.1124,110.0032,110.0032,6138.0
2019-09-23 10:40:00,141.03,141.12,140.92,141.04,19622.0,110.0188,110.089,109.933,110.0266,19622.0
2019-09-23 10:45:00,141.05,141.12,140.98,141.06,10684.0,110.0344,110.089,109.9798,110.0422,10684.0
2019-09-23 10:50:00,141.03,141.1,140.84,140.96,13514.0,110.0188,110.0734,109.8706,109.9642,13514.0
2019-09-23 10:55:00,140.99,141.03,140.92,140.94,4195.0,109.9876,110.0188,109.933,109.9486,4195.0
2019-09-23 11:00:00,140.92,140.94,140.78,140.92,10741.0,109.933,109.9486,109.8238,109.933,10741.0
2019-09-23 11:05:00,140.86,140.99,140.84,140.95,4365.0,109.8862,109.9876,109.8706,109.9564,4365.0
2019-09-23 11:10:00,140.9,140.96,140.69,140.76,15817.0,109.9174,109.9642,109.7536,109.8082,15817.0
2019-09-23 11:15:00,140.73,140.79,140.65,140.74,5868.0,109.7848,109.8316,109.7224,109.7926,5868.0
2019-09-23 11:20:00,140.78,140.88,140.69,140.88,5794.0,109.8238,109.9018,109.7536,109.9018,5794.0
2019-09-23 11:25:00,140.9,141.28,140.9,141.23,8606.0,109.9174,110.2138,109.9174,110.1748,8606.0
2019-09-23 11:30:00,141.24,141.28,141.15,141.28,7859.0,110.1826,110.2138,110.1124,110.2138,7859.0
2019-09-23 11:35:00,141.26,141.3,141.12,141.15,3771.0,110.1982,110.2294,110.089,110.1124,3771.0
2019-09-23 11:40:00,141.12,141.21,141.08,141.17,3439.0,110.089,110.1592,110.0578,110.128,3439.0
2019-09-23 11:45:00,141.16,141.16,141.1,141.14,1563.0,110.1202,110.1202,110.0734,110.1046,1563.0
2019-09-23 11:50:00,141.13,141.16,141.02,141.16,8052.0,110.0968,110.1202,110.011,110.1202,8052.0
2019-09-23 11:55:00,141.16,141.28,141.14,141.28,3995.0,110.1202,110.2138,110.1046,110.2138,3995.0
2019-09-23 12:00:00,141.25,141.4,141.25,141.36,8556.0,110.1904,110.3074,110.1904,110.2762,8556.0
2019-09-23 12:05:00,141.35,141.35,141.27,141.3,2300.0,110.2684,110.2684,110.206,110.2294,2300.0
2019-09-23 12:10:00,141.3,141.43,141.3,141.37,2207.0,110.2294,110.3309,110.2294,110.284,2207.0
2019-09-23 12:15:00,141.37,141.46,141.37,141.4,4397.0,110.284,110.3543,110.284,110.3074,4397.0
2019-09-23 12:20:00,141.41,141.49,141.4,141.47,4069.0,110.3152,110.3777,110.3074,110.3621,4069.0
2019-09-23 12:25:00,141.5,141.69,141.5,141.63,4965.0,110.3855,110.5337,110.3855,110.4869,4965.0
2019-09-23 12:30:00,141.61,141.68,141.57,141.59,2879.0,110.4713,110.5259,110.4401,110.4557,2879.0
2019-09-23 12:35:00,141.62,141.62,141.48,141.49,2938.0,110.4791,110.4791,110.3699,110.3777,2938.0
2019-09-23 12:40:00,141.49,141.54,141.47,141.51,4014.0,110.3777,110.4167,110.3621,110.3933,4014.0
2019-09-23 12:45:00,141.49,141.61,141.48,141.61,3632.0,110.3777,110.4713,110.3699,110.4713,3632.0
2019-09-23 12:50:00,141.59,141.71,141.58,141.63,3524.0,110.4557,110.5493,110.4479,110.4869,3524.0
2019-09-23 12:55:00,141.61,141.66,141.58,141.66,4801.0,110.4713,110.5103,110.4479,110.5103,4801.0
2019-09-23 13:00:00,141.65,141.65,141.48,141.53,7384.0,110.5025,110.5025,110.3699,110.4089,7384.0
2019-09-23 13:05:00,141.5,141.57,141.48,141.54,4557.0,110.3855,110.4401,110.3699,110.4167,4557.0
2019-09-23 13:10:00,141.53,141.57,141.52,141.57,3167.0,110.4089,110.4401,110.4011,110.4401,3167.0
2019-09-23 13:15:00,141.58,141.66,141.58,141.64,2000.0,110.4479,110.5103,110.4479,110.4947,2000.0
2019-09-23 13:20:00,141.64,141.84,141.62,141.82,3647.0,110.4947,110.6507,110.4791,110.6351,3647.0
2019-09-23 13:25:00,141.81,141.81,141.74,141.8,6391.0,110.6273,110.6273,110.5727,110.6195,6391.0
2019-09-23 13:30:00,141.79,141.83,141.77,141.78,3564.0,110.6117,110.6429,110.5961,110.6039,3564.0
2019-09-23 13:35:00,141.8,141.83,141.78,141.8,9000.0,110.6195,110.6429,110.6039,110.6195,9000.0
2019-09-23 13:40:00,141.8,141.91,141.79,141.86,9937.0,110.6195,110.7053,110.6117,110.6663,9937.0
2019-09-23 13:45:00,141.87,141.87,141.78,141.81,7410.0,110.6741,110.6741,110.6039,110.6273,7410.0
2019-09-23 13:50:00,141.8,141.83,141.78,141.83,16086.0,110.6195,110.6429,110.6039,110.6429,16086.0
2019-09-23 13:55:00,141.83,141.83,141.76,141.81,10673.0,110.6429,110.6429,110.5883,110.6273,10673.0
2019-09-23 14:00:00,141.8,141.89,141.79,141.87,4627.0,110.6195,110.6897,110.6117,110.6741,4627.0
2019-09-23 14:05:00,141.87,141.92,141.83,141.89,6644.0,110.6741,110.7131,110.6429,110.6897,6644.0
2019-09-23 14:10:00,141.89,141.92,141.84,141.89,5457.0,110.6897,110.7131,110.6507,110.6897,5457.0
2019-09-23 14:15:00,141.91,142.05,141.9,142.0,9020.0,110.7053,110.8145,110.6975,110.7755,9020.0
2019-09-23 14:20:00,142.03,142.14,142.01,142.09,5942.0,110.7989,110.8847,110.7833,110.8457,5942.0
2019-09-23 14:25:00,142.11,142.11,141.99,142.0,6156.0,110.8613,110.8613,110.7677,110.7755,6156.0
2019-09-23 14:30:00,142.01,142.05,141.99,142.01,6827.0,110.7833,110.8145,110.7677,110.7833,6827.0
2019-09-23 14:35:00,142.05,142.07,142.01,142.04,5655.0,110.8145,110.8301,110.7833,110.8067,5655.0
2019-09-23 14:40:00,142.04,142.09,141.99,142.03,12783.0,110.8067,110.8457,110.7677,110.7989,12783.0
2019-09-23 14:45:00,142.04,142.13,142.0,142.06,8733.0,110.8067,110.8769,110.7755,110.8223,8733.0
2019-09-23 14:50:00,142.07,142.1,142.02,142.02,6456.0,110.8301,110.8535,110.7911,110.7911,6456.0
2019-09-23 14:55:00,142.03,142.03,141.92,141.96,4408.0,110.7989,110.7989,110.7131,110.7443,4408.0
2019-09-23 15:00:00,141.96,141.98,141.94,141.97,11074.0,110.7443,110.7599,110.7287,110.7521,11074.0
2019-09-23 15:05:00,141.98,142.2,141.98,142.11,13173.0,110.7599,110.9315,110.7599,110.8613,13173.0
2019-09-23 15:10:00,142.12,142.14,142.08,142.11,9106.0,110.8691,110.8847,110.8379,110.8613,9106.0
2019-09-23 15:15:00,142.09,142.1,142.04,142.04,14259.0,110.8457,110.8535,110.8067,110.8067,14259.0
2019-09-23 15:20:00,142.05,142.06,141.98,141.98,12792.0,110.8145,110.8223,110.7599,110.7599,12792.0
2019-09-23 15:25:00,141.97,141.98,141.9,141.97,14445.0,110.7521,110.7599,110.6975,110.7521,14445.0
2019-09-23 15:30:00,141.97,141.98,141.8,141.83,13288.0,110.7521,110.7599,110.6195,110.6429,13288.0
2019-09-23 15:35:00,141.83,141.85,141.77,141.78,20451.0,110.6429,110.6585,110.5961,110.6039,20451.0
2019-09-23 15:40:00,141.79,141.9,141.78,141.84,21877.0,110.6117,110.6975,110.6039,110.6507,21877.0
2019-09-23 15:45:00,141.85,142.01,141.85,141.95,23924.0,110.6585,110.7833,110.6585,110.7365,23924.0
2019-09-23 15:50:00,141.96,141.99,141.48,141.48,40785.0,110.7443,110.7677,110.3699,110.3699,40785.0
2019-09-23 15:55:00,141.49,141.54,141.39,141.45,86374.0,110.3777,110.4167,110.2996,110.3465,86374.0
2019-09-24 09:30:00,141.87,142.17,141.62,141.97,22107.0,110.6741,110.9081,110.4791,110.7521,22107.0
2019-09-24 09:35:00,141.92,142.17,141.81,141.81,7964.0,110.7131,110.9081,110.6273,110.6273,7964.0
2019-09-24 09:40:00,141.88,142.34,141.78,142.34,9696.0,110.6819,111.0408,110.6039,111.0408,9696.0
2019-09-24 09:45:00,142.31,142.45,142.31,142.33,12997.0,111.0173,111.1266,111.0173,111.033,12997.0
2019-09-24 09:50:00,142.25,142.28,141.91,142.25,7795.0,110.9705,110.9939,110.7053,110.9705,7795.0
2019-09-24 09:55:00,142.27,142.41,142.24,142.32,5164.0,110.9861,111.0954,110.9627,111.0251,5164.0
2019-09-24 10:00:00,142.34,142.66,142.34,142.53,7996.0,111.0408,111.2904,111.0408,111.189,7996.0
2019-09-24 10:05:00,142.6,142.6,142.41,142.49,7728.0,111.2436,111.2436,111.0954,111.1578,7728.0
2019-09-24 10:10:00,142.49,142.49,142.36,142.41,4600.0,111.1578,111.1578,111.0564,111.0954,4600.0
2019-09-24 10:15:00,142.39,142.71,142.39,142.68,10659.0,111.0798,111.3294,111.0798,111.306,10659.0
2019-09-24 10:20:00,142.67,142.79,142.5,142.5,10776.0,111.2982,111.3918,111.1656,111.1656,10776.0
2019-09-24 10:25:00,142.48,142.69,142.45,142.53,5199.0,111.15,111.3138,111.1266,111.189,5199.0
2019-09-24 10:30:00,142.53,142.65,142.53,142.61,4079.0,111.189,111.2826,111.189,111.2514,4079.0
2019-09-24 10:35:00,142.57,142.66,142.47,142.58,5724.0,111.2202,111.2904,111.1422,111.228,5724.0
2019-09-24 10:40:00,142.59,142.61,142.32,142.32,3145.0,111.2358,111.2514,111.0251,111.0251,3145.0
2019-09-24 10:45:00,142.38,142.43,142.3,142.35,4610.0,111.072,111.111,111.0095,111.0486,4610.0
2019-09-24 10:50:00,142.39,142.57,142.35,142.5,4605.0,111.0798,111.2202,111.0486,111.1656,4605.0
2019-09-24 10:55:00,142.5,142.53,142.41,142.41,2705.0,111.1656,111.189,111.0954,111.0954,2705.0
2019-09-24 11:00:00,142.43,142.49,142.3,142.42,4932.0,111.111,111.1578,111.0095,111.1032,4932.0
2019-09-24 11:05:00,142.41,142.49,142.34,142.34,3243.0,111.0954,111.1578,111.0408,111.0408,3243.0
2019-09-24 11:10:00,142.36,142.43,142.3,142.42,3073.0,111.0564,111.111,111.0095,111.1032,3073.0
2019-09-24 11:15:00,142.43,142.45,142.35,142.41,3454.0,111.111,111.1266,111.0486,111.0954,3454.0
2019-09-24 11:20:00,142.38,142.45,142.33,142.43,4823.0,111.072,111.1266,111.033,111.111,4823.0
2019-09-24 11:25:00,142.4,142.56,142.4,142.5,5458.0,111.0876,111.2124,111.0876,111.1656,5458.0
2019-09-24 11:30:00,142.5,142.58,142.46,142.5,2676.0,111.1656,111.228,111.1344,111.1656,2676.0
2019-09-24 11:35:00,142.48,142.48,142.24,142.24,3433.0,111.15,111.15,110.9627,110.9627,3433.0
2019-09-24 11:40:00,142.27,142.43,142.24,142.29,5926.0,110.9861,111.111,110.9627,111.0017,5926.0
2019-09-24 11:45:00,142.28,142.5,142.27,142.41,6520.0,110.9939,111.1656,110.9861,111.0954,6520.0
2019-09-24 11:50:00,142.42,142.45,142.33,142.41,4534.0,111.1032,111.1266,111.033,111.0954,4534.0
2019-09-24 11:55:00,142.4,142.5,142.4,142.5,5219.0,111.0876,111.1656,111.0876,111.1656,5219.0
2019-09-24 12:00:00,142.47,142.62,142.43,142.58,7925.0,111.1422,111.2592,111.111,111.228,7925.0
2019-09-24 12:05:00,142.6,142.63,142.55,142.62,2480.0,111.2436,111.267,111.2046,111.2592,2480.0
2019-09-24 12:10:00,142.59,142.62,142.55,142.59,3869.0,111.2358,111.2592,111.2046,111.2358,3869.0
2019-09-24 12:15:00,142.56,142.56,142.41,142.41,2744.0,111.2124,111.2124,111.0954,111.0954,2744.0
2019-09-24 12:20:00,142.41,142.48,141.94,141.95,7014.0,111.0954,111.15,110.7287,110.7365,7014.0
2019-09-24 12:25:00,142.0,142.0,141.72,141.73,1154.0,110.7755,110.7755,110.5571,110.5649,1154.0
2019-09-24 12:30:00,141.79,141.94,141.75,141.9,3223.0,110.6117,110.7287,110.5805,110.6975,3223.0
2019-09-24 12:35:00,141.93,141.96,141.84,141.96,21762.0,110.7209,110.7443,110.6507,110.7443,21762.0
2019-09-24 12:40:00,141.95,142.01,141.81,141.89,8853.0,110.7365,110.7833,110.6273,110.6897,8853.0
2019-09-24 12:45:00,141.85,141.99,141.78,141.97,5888.0,110.6585,110.7677,110.6039,110.7521,5888.0
2019-09-24 12:50:00,142.02,142.07,141.96,142.06,2367.0,110.7911,110.8301,110.7443,110.8223,2367.0
2019-09-24 12:55:00,142.06,142.21,142.06,142.19,3878.0,110.8223,110.9393,110.8223,110.9237,3878.0
2019-09-24 13:00:00,142.2,142.36,142.15,142.36,4797.0,110.9315,111.0564,110.8925,111.0564,4797.0
2019-09-24 13:05:00,142.33,142.45,142.29,142.32,5948.0,111.033,111.1266,111.0017,111.0251,5948.0
2019-09-24 13:10:00,142.27,142.29,142.12,142.29,3833.0,110.9861,111.0017,110.8691,111.0017,3833.0
2019-09-24 13:15:00,142.32,142.39,142.19,142.23,4056.0,111.0251,111.0798,110.9237,110.9549,4056.0
2019-09-24 13:20:00,142.2,142.2,142.03,142.14,5909.0,110.9315,110.9315,110.7989,110.8847,5909.0
2019-09-24 13:25:00,142.12,142.22,142.12,142.16,3621.0,110.8691,110.9471,110.8691,110.9003,3621.0
2019-09-24 13:30:00,142.19,142.39,142.19,142.31,5478.0,110.9237,111.0798,110.9237,111.0173,5478.0
2019-09-24 13:35:00,142.27,142.33,142.26,142.27,1409.0,110.9861,111.033,110.9783,110.9861,1409.0
2019-09-24 13:40:00,142.25,142.3,142.19,142.26,3409.0,110.9705,111.0095,110.9237,110.9783,3409.0
2019-09-24 13:45:00,142.28,142.37,142.2,142.36,18268.0,110.9939,111.0642,110.9315,111.0564,18268.0
2019-09-24 13:50:00,142.32,142.47,142.29,142.47,6609.0,111.0251,111.1422,111.0017,111.1422,6609.0
2019-09-24 13:55:00,142.45,142.52,142.37,142.51,3505.0,111.1266,111.1812,111.0642,111.1734,3505.0
2019-09-24 14:00:00,142.5,142.59,142.47,142.57,2969.0,111.1656,111.2358,111.1422,111.2202,2969.0
2019-09-24 14:05:00,142.54,142.57,142.31,142.34,4828.0,111.1968,111.2202,111.0173,111.0408,4828.0
2019-09-24 14:10:00,142.32,142.86,142.29,142.81,9886.0,111.0251,111.4464,111.0017,111.4074,9886.0
2019-09-24 14:15:00,142.84,142.91,142.75,142.79,5049.0,111.4308,111.4854,111.3606,111.3918,5049.0
2019-09-24 14:20:00,142.75,142.83,142.64,142.64,7526.0,111.3606,111.423,111.2748,111.2748,7526.0
2019-09-24 14:25:00,142.64,142.72,142.62,142.66,2144.0,111.2748,111.3372,111.2592,111.2904,2144.0
2019-09-24 14:30:00,142.68,142.71,142.62,142.63,5137.0,111.306,111.3294,111.2592,111.267,5137.0
2019-09-24 14:35:00,142.61,142.74,142.52,142.58,12613.0,111.2514,111.3528,111.1812,111.228,12613.0
2019-09-24 14:40:00,142.58,142.6,142.36,142.53,7465.0,111.228,111.2436,111.0564,111.189,7465.0
2019-09-24 14:45:00,142.51,142.76,142.48,142.7,13895.0,111.1734,111.3684,111.15,111.3216,13895.0
2019-09-24 14:50:00,142.68,142.79,142.63,142.69,6084.0,111.306,111.3918,111.267,111.3138,6084.0
2019-09-24 14:55:00,142.71,142.75,142.64,142.7,7182.0,111.3294,111.3606,111.2748,111.3216,7182.0
2019-09-24 15:00:00,142.6,142.6,142.38,142.49,10209.0,111.2436,111.2436,111.072,111.1578,10209.0
2019-09-24 15:05:00,142.49,142.69,142.43,142.57,9340.0,111.1578,111.3138,111.111,111.2202,9340.0
2019-09-24 15:10:00,142.5,142.59,142.37,142.59,8736.0,111.1656,111.2358,111.0642,111.2358,8736.0
2019-09-24 15:15:00,142.59,142.6,142.46,142.5,4953.0,111.2358,111.2436,111.1344,111.1656,4953.0
2019-09-24 15:20:00,142.49,142.49,142.31,142.31,9734.0,111.1578,111.1578,111.0173,111.0173,9734.0
2019-09-24 15:25:00,142.3,142.44,142.28,142.44,10911.0,111.0095,111.1188,110.9939,111.1188,10911.0
2019-09-24 15:30:00,142.34,142.35,142.14,142.17,14888.0,111.0408,111.0486,110.8847,110.9081,14888.0
2019-09-24 15:35:00,142.14,142.19,142.02,142.15,21402.0,110.8847,110.9237,110.7911,110.8925,21402.0
2019-09-24 15:40:00,142.12,142.18,142.06,142.14,13306.0,110.8691,110.9159,110.8223,110.8847,13306.0
2019-09-24 15:45:00,142.11,142.44,142.08,142.43,22866.0,110.8613,111.1188,110.8379,111.111,22866.0
2019-09-24 15:50:00,142.43,142.49,142.28,142.43,46358.0,111.111,111.1578,110.9939,111.111,46358.0
2019-09-24 15:55:00,142.39,142.44,142.16,142.36,115343.0,111.0798,111.1188,110.9003,111.0564,115343.0
2019-09-25 09:30:00,142.82,142.82,141.97,141.97,25767.0,111.4152,111.4152,110.7521,110.7521,25767.0
2019-09-25 09:35:00,141.96,142.12,141.55,141.82,8037.0,110.7443,110.8691,110.4245,110.6351,8037.0
2019-09-25 09:40:00,141.87,142.09,141.83,142.0,4620.0,110.6741,110.8457,110.6429,110.7755,4620.0
2019-09-25 09:45:00,142.02,142.09,141.92,142.01,10943.0,110.7911,110.8457,110.7131,110.7833,10943.0
2019-09-25 09:50:00,141.99,142.18,141.71,141.71,17883.0,110.7677,110.9159,110.5493,110.5493,17883.0
2019-09-25 09:55:00,141.74,141.94,141.7,141.7,10398.0,110.5727,110.7287,110.5415,110.5415,10398.0
2019-09-25 10:00:00,141.65,141.75,141.46,141.69,12846.0,110.5025,110.5805,110.3543,110.5337,12846.0
2019-09-25 10:05:00,141.66,142.08,141.61,141.97,22365.0,110.5103,110.8379,110.4713,110.7521,22365.0
2019-09-25 10:10:00,141.86,141.96,141.45,141.45,14129.0,110.6663,110.7443,110.3465,110.3465,14129.0
2019-09-25 10:15:00,141.44,141.45,141.09,141.2,9811.0,110.3387,110.3465,110.0656,110.1514,9811.0
2019-09-25 10:20:00,141.12,141.3,140.83,140.99,7848.0,110.089,110.2294,109.8628,109.9876,7848.0
2019-09-25 10:25:00,141.02,141.26,140.94,141.26,5534.0,110.011,110.1982,109.9486,110.1982,5534.0
2019-09-25 10:30:00,141.21,141.44,141.07,141.11,7903.0,110.1592,110.3387,110.05,110.0812,7903.0
2019-09-25 10:35:00,141.11,141.26,140.87,141.14,10333.0,110.0812,110.1982,109.894,110.1046,10333.0
2019-09-25 10:40:00,141.01,141.02,140.76,140.81,4260.0,110.0032,110.011,109.8082,109.8472,4260.0
2019-09-25 10:45:00,140.83,140.87,140.49,140.56,6339.0,109.8628,109.894,109.5975,109.6522,6339.0
2019-09-25 10:50:00,140.53,140.68,140.48,140.58,11888.0,109.6288,109.7458,109.5897,109.6678,11888.0
2019-09-25 10:55:00,140.62,140.65,140.42,140.48,4034.0,109.699,109.7224,109.5429,109.5897,4034.0
2019-09-25 11:00:00,140.44,140.47,140.31,140.33,6951.0,109.5585,109.5819,109.4571,109.4727,6951.0
2019-09-25 11:05:00,140.34,140.42,140.3,140.4,12922.0,109.4805,109.5429,109.4493,109.5273,12922.0
2019-09-25 11:10:00,140.39,140.65,140.33,140.55,7218.0,109.5195,109.7224,109.4727,109.6444,7218.0
2019-09-25 11:15:00,140.51,140.57,140.42,140.51,10671.0,109.6132,109.66,109.5429,109.6132,10671.0
2019-09-25 11:20:00,140.5,140.52,140.28,140.35,7426.0,109.6054,109.621,109.4337,109.4883,7426.0
2019-09-25 11:25:00,140.38,140.4,140.34,140.34,7240.0,109.5117,109.5273,109.4805,109.4805,7240.0
2019-09-25 11:30:00,140.35,140.4,140.31,140.4,7787.0,109.4883,109.5273,109.4571,109.5273,7787.0
2019-09-25 11:35:00,140.4,140.43,140.34,140.35,9937.0,109.5273,109.5507,109.4805,109.4883,9937.0
2019-09-25 11:40:00,140.39,140.45,140.19,140.19,13006.0,109.5195,109.5663,109.3635,109.3635,13006.0
2019-09-25 11:45:00,140.18,140.18,140.0,140.13,17327.0,109.3557,109.3557,109.2153,109.3167,17327.0
2019-09-25 11:50:00,140.14,140.14,140.01,140.05,8582.0,109.3245,109.3245,109.2231,109.2543,8582.0
2019-09-25 11:55:00,140.07,140.22,140.06,140.18,8756.0,109.2699,109.3869,109.2621,109.3557,8756.0
2019-09-25 12:00:00,140.16,140.34,140.15,140.28,18122.0,109.3401,109.4805,109.3323,109.4337,18122.0
2019-09-25 12:05:00,140.29,140.58,140.25,140.46,7934.0,109.4415,109.6678,109.4103,109.5741,7934.0
2019-09-25 12:10:00,140.45,140.45,140.11,140.11,6266.0,109.5663,109.5663,109.3011,109.3011,6266.0
2019-09-25 12:15:00,140.06,140.18,140.01,140.09,78830.0,109.2621,109.3557,109.2231,109.2855,78830.0
2019-09-25 12:20:00,140.1,140.12,140.0,140.03,17339.0,109.2933,109.3089,109.2153,109.2387,17339.0
2019-09-25 12:25:00,140.02,140.13,140.02,140.09,6565.0,109.2309,109.3167,109.2309,109.2855,6565.0
2019-09-25 12:30:00,140.07,140.14,140.01,140.03,7078.0,109.2699,109.3245,109.2231,109.2387,7078.0
2019-09-25 12:35:00,140.03,140.17,140.01,140.08,9254.0,109.2387,109.3479,109.2231,109.2777,9254.0
2019-09-25 12:40:00,140.08,140.1,140.02,140.02,5274.0,109.2777,109.2933,109.2309,109.2309,5274.0
2019-09-25 12:45:00,140.03,140.07,140.01,140.05,6551.0,109.2387,109.2699,109.2231,109.2543,6551.0
2019-09-25 12:50:00,140.07,140.1,140.03,140.05,5274.0,109.2699,109.2933,109.2387,109.2543,5274.0
2019-09-25 12:55:00,140.06,140.23,140.06,140.13,7874.0,109.2621,109.3947,109.2621,109.3167,7874.0
2019-09-25 13:00:00,140.13,140.32,140.11,140.3,5555.0,109.3167,109.4649,109.3011,109.4493,5555.0
2019-09-25 13:05:00,140.32,140.52,140.29,140.52,6054.0,109.4649,109.621,109.4415,109.621,6054.0
2019-09-25 13:10:00,140.55,140.69,140.51,140.69,8052.0,109.6444,109.7536,109.6132,109.7536,8052.0
2019-09-25 13:15:00,140.72,140.84,140.71,140.77,6471.0,109.777,109.8706,109.7692,109.816,6471.0
2019-09-25 13:20:00,140.78,140.89,140.77,140.79,3644.0,109.8238,109.9096,109.816,109.8316,3644.0
2019-09-25 13:25:00,140.79,140.9,140.75,140.84,9210.0,109.8316,109.9174,109.8004,109.8706,9210.0
2019-09-25 13:30:00,140.85,140.89,140.7,140.73,11115.0,109.8784,109.9096,109.7614,109.7848,11115.0
2019-09-25 13:35:00,140.74,140.75,140.61,140.65,7644.0,109.7926,109.8004,109.6912,109.7224,7644.0
2019-09-25 13:40:00,140.65,140.67,140.62,140.62,6332.0,109.7224,109.738,109.699,109.699,6332.0
2019-09-25 13:45:00,140.63,140.68,140.56,140.65,9539.0,109.7068,109.7458,109.6522,109.7224,9539.0
2019-09-25 13:50:00,140.64,140.68,140.57,140.67,10332.0,109.7146,109.7458,109.66,109.738,10332.0
2019-09-25 13:55:00,140.64,140.64,140.47,140.47,19147.0,109.7146,109.7146,109.5819,109.5819,19147.0
2019-09-25 14:00:00,140.48,140.6,140.42,140.55,11436.0,109.5897,109.6834,109.5429,109.6444,11436.0
2019-09-25 14:05:00,140.55,140.67,140.53,140.62,5100.0,109.6444,109.738,109.6288,109.699,5100.0
2019-09-25 14:10:00,140.62,140.63,140.51,140.58,7526.0,109.699,109.7068,109.6132,109.6678,7526.0
2019-09-25 14:15:00,140.58,140.58,140.45,140.52,7534.0,109.6678,109.6678,109.5663,109.621,7534.0
2019-09-25 14:20:00,140.57,140.61,140.5,140.55,6173.0,109.66,109.6912,109.6054,109.6444,6173.0
2019-09-25 14:25:00,140.55,140.56,140.46,140.46,9322.0,109.6444,109.6522,109.5741,109.5741,9322.0
2019-09-25 14:30:00,140.47,140.49,140.38,140.38,9988.0,109.5819,109.5975,109.5117,109.5117,9988.0
2019-09-25 14:35:00,140.4,140.54,140.38,140.53,6978.0,109.5273,109.6366,109.5117,109.6288,6978.0
2019-09-25 14:40:00,140.55,140.58,140.52,140.53,9848.0,109.6444,109.6678,109.621,109.6288,9848.0
2019-09-25 14:45:00,140.53,140.62,140.52,140.58,13043.0,109.6288,109.699,109.621,109.6678,13043.0
2019-09-25 14:50:00,140.61,140.66,140.59,140.61,12746.0,109.6912,109.7302,109.6756,109.6912,12746.0
2019-09-25 14:55:00,140.61,140.63,140.54,140.56,13969.0,109.6912,109.7068,109.6366,109.6522,13969.0
2019-09-25 15:00:00,140.6,140.6,140.46,140.52,9665.0,109.6834,109.6834,109.5741,109.621,9665.0
2019-09-25 15:05:00,140.53,140.54,140.46,140.53,9440.0,109.6288,109.6366,109.5741,109.6288,9440.0
2019-09-25 15:10:00,140.53,140.62,140.49,140.59,11638.0,109.6288,109.699,109.5975,109.6756,11638.0
2019-09-25 15:15:00,140.59,140.61,140.43,140.44,11237.0,109.6756,109.6912,109.5507,109.5585,11237.0
2019-09-25 15:20:00,140.45,140.49,140.42,140.44,11782.0,109.5663,109.5975,109.5429,109.5585,11782.0
2019-09-25 15:25:00,140.44,140.45,140.32,140.34,12098.0,109.5585,109.5663,109.4649,109.4805,12098.0
2019-09-25 15:30:00,140.31,140.31,140.18,140.25,11629.0,109.4571,109.4571,109.3557,109.4103,11629.0
2019-09-25 15:35:00,140.23,140.3,140.16,140.3,14639.0,109.3947,109.4493,109.3401,109.4493,14639.0
2019-09-25 15:40:00,140.29,140.3,140.12,140.14,13664.0,109.4415,109.4493,109.3089,109.3245,13664.0
2019-09-25 15:45:00,140.12,140.26,140.1,140.2,33195.0,109.3089,109.4181,109.2933,109.3713,33195.0
2019-09-25 15:50:00,140.23,140.25,140.11,140.15,40047.0,109.3947,109.4103,109.3011,109.3323,40047.0
2019-09-25 15:55:00,140.15,140.17,140.0,140.06,87368.0,109.3323,109.3479,109.2153,109.2621,87368.0
2019-09-26 09:30:00,140.03,140.83,140.01,140.5,21193.0,109.2387,109.8628,109.2231,109.6054,21193.0
2019-09-26 09:35:00,140.7,140.81,140.64,140.75,5158.0,109.7614,109.8472,109.7146,109.8004,5158.0
2019-09-26 09:40:00,140.75,140.86,140.69,140.85,4407.0,109.8004,109.8862,109.7536,109.8784,4407.0
2019-09-26 09:45:00,140.84,141.01,140.81,141.01,2610.0,109.8706,110.0032,109.8472,110.0032,2610.0
2019-09-26 09:50:00,140.98,141.08,140.96,141.05,2067.0,109.9798,110.0578,109.9642,110.0344,2067.0
2019-09-26 09:55:00,140.94,140.99,140.74,140.92,3645.0,109.9486,109.9876,109.7926,109.933,3645.0
2019-09-26 10:00:00,140.89,141.01,140.76,141.0,4267.0,109.9096,110.0032,109.8082,109.9954,4267.0
2019-09-26 10:05:00,141.06,141.06,140.86,140.94,4233.0,110.0422,110.0422,109.8862,109.9486,4233.0
2019-09-26 10:10:00,140.93,141.19,140.88,141.09,5303.0,109.9408,110.1436,109.9018,110.0656,5303.0
2019-09-26 10:15:00,141.14,141.27,141.0,141.01,5603.0,110.1046,110.206,109.9954,110.0032,5603.0
2019-09-26 10:20:00,141.13,141.3,141.13,141.24,2900.0,110.0968,110.2294,110.0968,110.1826,2900.0
2019-09-26 10:25:00,141.27,141.27,141.08,141.16,6890.0,110.206,110.206,110.0578,110.1202,6890.0
2019-09-26 10:30:00,141.27,141.29,141.17,141.18,2237.0,110.206,110.2216,110.128,110.1358,2237.0
2019-09-26 10:35:00,141.22,141.25,141.11,141.17,4327.0,110.167,110.1904,110.0812,110.128,4327.0
2019-09-26 10:40:00,141.18,141.18,141.02,141.02,8724.0,110.1358,110.1358,110.011,110.011,8724.0
2019-09-26 10:45:00,141.0,141.18,141.0,141.11,4656.0,109.9954,110.1358,109.9954,110.0812,4656.0
2019-09-26 10:50:00,141.18,141.44,141.18,141.44,5652.0,110.1358,110.3387,110.1358,110.3387,5652.0
2019-09-26 10:55:00,141.42,141.48,141.17,141.18,12802.0,110.3231,110.3699,110.128,110.1358,12802.0
2019-09-26 11:00:00,141.14,141.14,140.98,141.03,5915.0,110.1046,110.1046,109.9798,110.0188,5915.0
2019-09-26 11:05:00,141.02,141.25,141.01,141.25,5031.0,110.011,110.1904,110.0032,110.1904,5031.0
2019-09-26 11:10:00,141.21,141.31,141.13,141.14,6027.0,110.1592,110.2372,110.0968,110.1046,6027.0
2019-09-26 11:15:00,141.13,141.21,141.06,141.13,6975.0,110.0968,110.1592,110.0422,110.0968,6975.0
2019-09-26 11:20:00,141.12,141.16,141.02,141.05,3990.0,110.089,110.1202,110.011,110.0344,3990.0
2019-09-26 11:25:00,141.06,141.31,141.05,141.25,5114.0,110.0422,110.2372,110.0344,110.1904,5114.0
2019-09-26 11:30:00,141.27,141.38,141.22,141.36,4178.0,110.206,110.2918,110.167,110.2762,4178.0
2019-09-26 11:35:00,141.37,141.44,141.27,141.44,4156.0,110.284,110.3387,110.206,110.3387,4156.0
2019-09-26 11:40:00,141.44,141.44,141.25,141.28,7137.0,110.3387,110.3387,110.1904,110.2138,7137.0
2019-09-26 11:45:00,141.26,141.28,141.22,141.26,4027.0,110.1982,110.2138,110.167,110.1982,4027.0
2019-09-26 11:50:00,141.24,141.29,141.18,141.23,3252.0,110.1826,110.2216,110.1358,110.1748,3252.0
2019-09-26 11:55:00,141.23,141.26,141.15,141.15,4348.0,110.1748,110.1982,110.1124,110.1124,4348.0
2019-09-26 12:00:00,141.15,141.3,141.09,141.27,6278.0,110.1124,110.2294,110.0656,110.206,6278.0
2019-09-26 12:05:00,141.28,141.53,141.27,141.52,21748.0,110.2138,110.4089,110.206,110.4011,21748.0
2019-09-26 12:10:00,141.59,141.63,141.51,141.52,5118.0,110.4557,110.4869,110.3933,110.4011,5118.0
2019-09-26 12:15:00,141.55,141.59,141.42,141.45,6079.0,110.4245,110.4557,110.3231,110.3465,6079.0
2019-09-26 12:20:00,141.48,141.57,141.48,141.56,4027.0,110.3699,110.4401,110.3699,110.4323,4027.0
2019-09-26 12:25:00,141.55,141.77,141.54,141.68,5550.0,110.4245,110.5961,110.4167,110.5259,5550.0
2019-09-26 12:30:00,141.68,141.7,141.58,141.68,8495.0,110.5259,110.5415,110.4479,110.5259,8495.0
2019-09-26 12:35:00,141.7,141.7,141.59,141.59,7759.0,110.5415,110.5415,110.4557,110.4557,7759.0
2019-09-26 12:40:00,141.6,141.62,141.57,141.6,7624.0,110.4635,110.4791,110.4401,110.4635,7624.0
2019-09-26 12:45:00,141.57,141.64,141.57,141.62,2806.0,110.4401,110.4947,110.4401,110.4791,2806.0
2019-09-26 12:50:00,141.62,141.64,141.53,141.53,4957.0,110.4791,110.4947,110.4089,110.4089,4957.0
2019-09-26 12:55:00,141.55,141.63,141.53,141.63,4684.0,110.4245,110.4869,110.4089,110.4869,4684.0
2019-09-26 13:00:00,141.65,141.7,141.63,141.7,5447.0,110.5025,110.5415,110.4869,110.5415,5447.0
2019-09-26 13:05:00,141.7,141.78,141.66,141.75,6880.0,110.5415,110.6039,110.5103,110.5805,6880.0
2019-09-26 13:10:00,141.77,141.84,141.73,141.75,5152.0,110.5961,110.6507,110.5649,110.5805,5152.0
2019-09-26 13:15:00,141.76,141.8,141.73,141.76,3771.0,110.5883,110.6195,110.5649,110.5883,3771.0
2019-09-26 13:20:00,141.75,141.84,141.74,141.82,3800.0,110.5805,110.6507,110.5727,110.6351,3800.0
2019-09-26 13:25:00,141.83,141.91,141.79,141.89,3690.0,110.6429,110.7053,110.6117,110.6897,3690.0
2019-09-26 13:30:00,141.89,142.0,141.88,141.98,3563.0,110.6897,110.7755,110.6819,110.7599,3563.0
2019-09-26 13:35:00,141.97,142.07,141.96,142.07,5993.0,110.7521,110.8301,110.7443,110.8301,5993.0
2019-09-26 13:40:00,142.07,142.09,142.04,142.09,5262.0,110.8301,110.8457,110.8067,110.8457,5262.0
2019-09-26 13:45:00,142.09,142.19,142.08,142.18,4557.0,110.8457,110.9237,110.8379,110.9159,4557.0
2019-09-26 13:50:00,142.16,142.16,142.02,142.12,12026.0,110.9003,110.9003,110.7911,110.8691,12026.0
2019-09-26 13:55:00,142.07,142.14,141.95,142.03,8487.0,110.8301,110.8847,110.7365,110.7989,8487.0
2019-09-26 14:00:00,142.04,142.19,142.04,142.15,24983.0,110.8067,110.9237,110.8067,110.8925,24983.0
2019-09-26 14:05:00,142.16,142.41,142.16,142.37,7032.0,110.9003,111.0954,110.9003,111.0642,7032.0
2019-09-26 14:10:00,142.38,142.42,142.22,142.24,4127.0,111.072,111.1032,110.9471,110.9627,4127.0
2019-09-26 14:15:00,142.25,142.4,142.23,142.36,11428.0,110.9705,111.0876,110.9549,111.0564,11428.0
2019-09-26 14:20:00,142.39,142.41,142.28,142.29,4692.0,111.0798,111.0954,110.9939,111.0017,4692.0
2019-09-26 14:25:00,142.26,142.3,142.17,142.19,10052.0,110.9783,111.0095,110.9081,110.9237,10052.0
2019-09-26 14:30:00,142.2,142.24,142.15,142.16,26897.0,110.9315,110.9627,110.8925,110.9003,26897.0
2019-09-26 14:35:00,142.15,142.27,142.13,142.27,7390.0,110.8925,110.9861,110.8769,110.9861,7390.0
2019-09-26 14:40:00,142.29,142.34,142.24,142.34,8516.0,111.0017,111.0408,110.9627,111.0408,8516.0
2019-09-26 14:45:00,142.36,142.44,142.34,142.44,6710.0,111.0564,111.1188,111.0408,111.1188,6710.0
2019-09-26 14:50:00,142.44,142.44,142.32,142.4,15696.0,111.1188,111.1188,111.0251,111.0876,15696.0
2019-09-26 14:55:00,142.38,142.4,142.35,142.35,5523.0,111.072,111.0876,111.0486,111.0486,5523.0
2019-09-26 15:00:00,142.36,142.48,142.36,142.4,6658.0,111.0564,111.15,111.0564,111.0876,6658.0
2019-09-26 15:05:00,142.4,142.45,142.33,142.45,13022.0,111.0876,111.1266,111.033,111.1266,13022.0
2019-09-26 15:10:00,142.44,142.46,142.33,142.34,16504.0,111.1188,111.1344,111.033,111.0408,16504.0
2019-09-26 15:15:00,142.34,142.36,142.25,142.28,7635.0,111.0408,111.0564,110.9705,110.9939,7635.0
2019-09-26 15:20:00,142.28,142.28,142.07,142.08,11313.0,110.9939,110.9939,110.8301,110.8379,11313.0
2019-09-26 15:25:00,142.09,142.28,142.09,142.2,49069.0,110.8457,110.9939,110.8457,110.9315,49069.0
2019-09-26 15:30:00,142.23,142.39,142.21,142.38,13750.0,110.9549,111.0798,110.9393,111.072,13750.0
2019-09-26 15:35:00,142.37,142.37,142.27,142.3,12306.0,111.0642,111.0642,110.9861,111.0095,12306.0
2019-09-26 15:40:00,142.27,142.3,142.26,142.3,8675.0,110.9861,111.0095,110.9783,111.0095,8675.0
2019-09-26 15:45:00,142.29,142.31,142.16,142.21,14650.0,111.0017,111.0173,110.9003,110.9393,14650.0
2019-09-26 15:50:00,142.23,142.28,141.85,141.87,26947.0,110.9549,110.9939,110.6585,110.6741,26947.0
2019-09-26 15:55:00,141.86,142.05,141.86,142.05,57768.0,110.6663,110.8145,110.6663,110.8145,57768.0
2019-09-27 09:30:00,141.74,141.98,141.28,141.28,35331.0,110.5727,110.7599,110.2138,110.2138,35331.0
2019-09-27 09:35:00,141.14,141.54,140.62,141.15,5762.0,110.1046,110.4167,109.699,110.1124,5762.0
2019-09-27 09:40:00,141.09,141.13,140.66,140.67,8139.0,110.0656,110.0968,109.7302,109.738,8139.0
2019-09-27 09:45:00,140.69,140.76,140.32,140.32,9947.0,109.7536,109.8082,109.4649,109.4649,9947.0
2019-09-27 09:50:00,140.37,140.56,140.33,140.56,7046.0,109.5039,109.6522,109.4727,109.6522,7046.0
2019-09-27 09:55:00,140.5,140.53,140.38,140.51,6148.0,109.6054,109.6288,109.5117,109.6132,6148.0
2019-09-27 10:00:00,140.47,140.75,140.26,140.74,11482.0,109.5819,109.8004,109.4181,109.7926,11482.0
2019-09-27 10:05:00,140.71,140.86,140.69,140.86,8626.0,109.7692,109.8862,109.7536,109.8862,8626.0
2019-09-27 10:10:00,140.76,140.76,140.5,140.56,3999.0,109.8082,109.8082,109.6054,109.6522,3999.0
2019-09-27 10:15:00,140.56,140.61,140.4,140.4,4688.0,109.6522,109.6912,109.5273,109.5273,4688.0
2019-09-27 10:20:00,140.4,140.48,140.34,140.41,11883.0,109.5273,109.5897,109.4805,109.5351,11883.0
2019-09-27 10:25:00,140.35,140.42,140.25,140.29,10212.0,109.4883,109.5429,109.4103,109.4415,10212.0
2019-09-27 10:30:00,140.29,140.29,140.08,140.08,13276.0,109.4415,109.4415,109.2777,109.2777,13276.0
2019-09-27 10:35:00,140.01,140.08,139.84,140.04,21168.0,109.2231,109.2777,109.0905,109.2465,21168.0
2019-09-27 10:40:00,140.07,140.42,140.06,140.35,7647.0,109.2699,109.5429,109.2621,109.4883,7647.0
2019-09-27 10:45:00,140.34,140.46,140.23,140.4,109004.0,109.4805,109.5741,109.3947,109.5273,109004.0
2019-09-27 10:50:00,140.41,140.49,140.26,140.26,42759.0,109.5351,109.5975,109.4181,109.4181,42759.0
2019-09-27 10:55:00,140.28,140.28,140.06,140.11,93671.0,109.4337,109.4337,109.2621,109.3011,93671.0
2019-09-27 11:00:00,140.09,140.19,139.96,140.07,40115.0,109.2855,109.3635,109.1841,109.2699,40115.0
2019-09-27 11:05:00,140.1,140.17,139.82,140.08,88971.0,109.2933,109.3479,109.0749,109.2777,88971.0
2019-09-27 11:10:00,140.04,140.24,140.01,140.24,29458.0,109.2465,109.4025,109.2231,109.4025,29458.0
2019-09-27 11:15:00,140.18,140.18,140.05,140.14,6503.0,109.3557,109.3557,109.2543,109.3245,6503.0
2019-09-27 11:20:00,140.15,140.33,140.14,140.21,25404.0,109.3323,109.4727,109.3245,109.3791,25404.0
2019-09-27 11:25:00,140.21,140.3,140.2,140.26,18994.0,109.3791,109.4493,109.3713,109.4181,18994.0
2019-09-27 11:30:00,140.3,140.31,140.14,140.15,30133.0,109.4493,109.4571,109.3245,109.3323,30133.0
2019-09-27 11:35:00,140.14,140.21,139.79,140.06,11110.0,109.3245,109.3791,109.0515,109.2621,11110.0
2019-09-27 11:40:00,139.98,140.07,139.93,139.95,5945.0,109.1997,109.2699,109.1607,109.1763,5945.0
2019-09-27 11:45:00,139.92,140.11,139.91,140.05,1985.0,109.1529,109.3011,109.1451,109.2543,1985.0
2019-09-27 11:50:00,140.05,140.05,139.85,139.86,5304.0,109.2543,109.2543,109.0983,109.1061,5304.0
2019-09-27 11:55:00,139.88,139.88,139.68,139.68,10461.0,109.1217,109.1217,108.9657,108.9657,10461.0
2019-09-27 12:00:00,139.69,139.69,139.35,139.35,17564.0,108.9735,108.9735,108.7082,108.7082,17564.0
2019-09-27 12:05:00,139.35,139.37,139.2,139.33,24832.0,108.7082,108.7238,108.5912,108.6926,24832.0
2019-09-27 12:10:00,139.34,139.36,139.15,139.17,21404.0,108.7004,108.716,108.5522,108.5678,21404.0
2019-09-27 12:15:00,139.2,139.2,138.76,138.76,21862.0,108.5912,108.5912,108.248,108.248,21862.0
2019-09-27 12:20:00,138.76,138.84,138.57,138.65,9966.0,108.248,108.3104,108.0997,108.1621,9966.0
2019-09-27 12:25:00,138.61,138.7,138.53,138.68,6987.0,108.1309,108.2012,108.0685,108.1856,6987.0
2019-09-27 12:30:00,138.67,138.75,138.57,138.65,5247.0,108.1778,108.2402,108.0997,108.1621,5247.0
2019-09-27 12:35:00,138.63,138.68,138.6,138.68,3446.0,108.1465,108.1856,108.1231,108.1856,3446.0
2019-09-27 12:40:00,138.65,138.68,138.36,138.37,39448.0,108.1621,108.1856,107.9359,107.9437,39448.0
2019-09-27 12:45:00,138.37,138.47,138.34,138.37,8771.0,107.9437,108.0217,107.9203,107.9437,8771.0
2019-09-27 12:50:00,138.37,138.44,138.37,138.38,4131.0,107.9437,107.9983,107.9437,107.9515,4131.0
2019-09-27 12:55:00,138.4,138.44,138.33,138.34,4386.0,107.9671,107.9983,107.9125,107.9203,4386.0
2019-09-27 13:00:00,138.32,138.57,138.32,138.53,9003.0,107.9047,108.0997,107.9047,108.0685,9003.0
2019-09-27 13:05:00,138.56,138.66,138.5,138.62,6773.0,108.0919,108.1699,108.0451,108.1387,6773.0
2019-09-27 13:10:00,138.62,138.65,138.52,138.61,10283.0,108.1387,108.1621,108.0607,108.1309,10283.0
2019-09-27 13:15:00,138.62,138.77,138.58,138.77,5451.0,108.1387,108.2558,108.1075,108.2558,5451.0
2019-09-27 13:20:00,138.79,138.79,138.46,138.5,8732.0,108.2714,108.2714,108.0139,108.0451,8732.0
2019-09-27 13:25:00,138.49,138.56,138.46,138.56,6043.0,108.0373,108.0919,108.0139,108.0919,6043.0
2019-09-27 13:30:00,138.54,138.55,138.37,138.37,5767.0,108.0763,108.0841,107.9437,107.9437,5767.0
2019-09-27 13:35:00,138.35,138.39,138.11,138.16,20125.0,107.9281,107.9593,107.7409,107.7799,20125.0
2019-09-27 13:40:00,138.13,138.2,138.07,138.07,3800.0,107.7565,107.8111,107.7097,107.7097,3800.0
2019-09-27 13:45:00,138.09,138.14,137.93,137.93,7764.0,107.7253,107.7643,107.6005,107.6005,7764.0
2019-09-27 13:50:00,137.89,138.05,137.76,138.0,31230.0,107.5693,107.6941,107.4679,107.6551,31230.0
2019-09-27 13:55:00,138.05,138.06,137.92,137.92,8178.0,107.6941,107.7019,107.5927,107.5927,8178.0
2019-09-27 14:00:00,137.9,137.98,137.89,137.9,9926.0,107.5771,107.6395,107.5693,107.5771,9926.0
2019-09-27 14:05:00,137.89,137.89,137.69,137.69,6666.0,107.5693,107.5693,107.4132,107.4132,6666.0
2019-09-27 14:10:00,137.7,137.71,137.45,137.62,12560.0,107.421,107.4288,107.226,107.3586,12560.0
2019-09-27 14:15:00,137.54,137.54,137.25,137.46,35212.0,107.2962,107.2962,107.07,107.2338,35212.0
2019-09-27 14:20:00,137.46,137.65,137.36,137.38,32548.0,107.2338,107.382,107.1558,107.1714,32548.0
2019-09-27 14:25:00,137.38,137.44,137.32,137.43,5967.0,107.1714,107.2182,107.1246,107.2104,5967.0
2019-09-27 14:30:00,137.38,137.56,137.38,137.53,15515.0,107.1714,107.3118,107.1714,107.2884,15515.0
2019-09-27 14:35:00,137.57,137.57,136.96,137.1,39387.0,107.3196,107.3196,106.8438,106.953,39387.0
2019-09-27 14:40:00,137.09,137.11,136.74,136.81,45691.0,106.9452,106.9608,106.6721,106.7267,45691.0
2019-09-27 14:45:00,136.8,136.92,136.73,136.73,11234.0,106.7189,106.8126,106.6643,106.6643,11234.0
2019-09-27 14:50:00,136.64,136.7,136.53,136.7,15835.0,106.5941,106.6409,106.5083,106.6409,15835.0
2019-09-27 14:55:00,136.66,136.73,136.6,136.67,21265.0,106.6097,106.6643,106.5629,106.6175,21265.0
2019-09-27 15:00:00,136.65,136.76,136.55,136.72,48154.0,106.6019,106.6877,106.5239,106.6565,48154.0
2019-09-27 15:05:00,136.75,136.75,136.55,136.66,22203.0,106.6799,106.6799,106.5239,106.6097,22203.0
2019-09-27 15:10:00,136.7,136.95,136.69,136.87,33811.0,106.6409,106.836,106.6331,106.7736,33811.0
2019-09-27 15:15:00,136.86,137.25,136.84,137.19,33566.0,106.7658,107.07,106.7502,107.0232,33566.0
2019-09-27 15:20:00,137.2,137.44,137.2,137.32,35728.0,107.031,107.2182,107.031,107.1246,35728.0
2019-09-27 15:25:00,137.3,137.32,137.15,137.22,17317.0,107.109,107.1246,106.992,107.0466,17317.0
2019-09-27 15:30:00,137.22,137.37,137.12,137.34,16077.0,107.0466,107.1636,106.9686,107.1402,16077.0
2019-09-27 15:35:00,137.34,137.67,137.26,137.62,31621.0,107.1402,107.3976,107.0778,107.3586,31621.0
2019-09-27 15:40:00,137.64,137.69,137.37,137.51,24915.0,107.3742,107.4132,107.1636,107.2728,24915.0
2019-09-27 15:45:00,137.52,137.77,137.51,137.72,35479.0,107.2806,107.4757,107.2728,107.4366,35479.0
2019-09-27 15:50:00,137.74,138.0,137.7,137.78,70672.0,107.4522,107.6551,107.421,107.4835,70672.0
2019-09-27 15:55:00,137.8,137.92,137.66,137.86,102724.0,107.4991,107.5927,107.3898,107.5459,102724.0
2019-09-30 09:30:00,138.43,139.67,138.21,139.53,42268.0,107.9905,108.9579,107.8189,108.8486,42268.0
2019-09-30 09:35:00,139.61,139.82,139.03,139.03,9555.0,108.9111,109.0749,108.4586,108.4586,9555.0
2019-09-30 09:40:00,139.15,139.38,139.15,139.25,6138.0,108.5522,108.7316,108.5522,108.6302,6138.0
2019-09-30 09:45:00,139.34,139.47,139.26,139.36,4247.0,108.7004,108.8018,108.638,108.716,4247.0
2019-09-30 09:50:00,139.36,139.71,139.33,139.71,7445.0,108.716,108.9891,108.6926,108.9891,7445.0
2019-09-30 09:55:00,139.57,139.57,139.25,139.26,7402.0,108.8798,108.8798,108.6302,108.638,7402.0
2019-09-30 10:00:00,139.28,139.55,139.16,139.34,44422.0,108.6536,108.8642,108.56,108.7004,44422.0
2019-09-30 10:05:00,139.3,139.31,139.05,139.19,39965.0,108.6692,108.677,108.4742,108.5834,39965.0
2019-09-30 10:10:00,139.16,139.19,138.76,138.84,15255.0,108.56,108.5834,108.248,108.3104,15255.0
2019-09-30 10:15:00,138.84,138.88,138.46,138.46,23828.0,108.3104,108.3416,108.0139,108.0139,23828.0
2019-09-30 10:20:00,138.53,138.58,138.17,138.24,19285.0,108.0685,108.1075,107.7877,107.8423,19285.0
2019-09-30 10:25:00,138.23,138.62,138.23,138.62,14827.0,107.8345,108.1387,107.8345,108.1387,14827.0
2019-09-30 10:30:00,138.58,138.83,138.57,138.83,8138.0,108.1075,108.3026,108.0997,108.3026,8138.0
2019-09-30 10:35:00,138.86,138.97,138.66,138.79,12494.0,108.326,108.4118,108.1699,108.2714,12494.0
2019-09-30 10:40:00,138.81,138.93,138.7,138.77,12289.0,108.287,108.3806,108.2012,108.2558,12289.0
2019-09-30 10:45:00,138.74,138.94,138.68,138.88,13927.0,108.2324,108.3884,108.1856,108.3416,13927.0
2019-09-30 10:50:00,138.83,138.88,138.71,138.76,10417.0,108.3026,108.3416,108.209,108.248,10417.0
2019-09-30 10:55:00,138.71,138.8,138.58,138.64,19349.0,108.209,108.2792,108.1075,108.1543,19349.0
2019-09-30 11:00:00,138.67,138.82,138.59,138.61,36754.0,108.1778,108.2948,108.1153,108.1309,36754.0
2019-09-30 11:05:00,138.57,138.74,138.56,138.65,9070.0,108.0997,108.2324,108.0919,108.1621,9070.0
2019-09-30 11:10:00,138.68,138.77,138.61,138.77,6028.0,108.1856,108.2558,108.1309,108.2558,6028.0
2019-09-30 11:15:00,138.79,138.79,138.56,138.56,7072.0,108.2714,108.2714,108.0919,108.0919,7072.0
2019-09-30 11:20:00,138.56,138.59,138.39,138.42,16384.0,108.0919,108.1153,107.9593,107.9827,16384.0
2019-09-30 11:25:00,138.41,138.58,138.33,138.58,13411.0,107.9749,108.1075,107.9125,108.1075,13411.0
2019-09-30 11:30:00,138.61,138.66,138.58,138.59,3325.0,108.1309,108.1699,108.1075,108.1153,3325.0
2019-09-30 11:35:00,138.57,138.68,138.53,138.65,3213.0,108.0997,108.1856,108.0685,108.1621,3213.0
2019-09-30 11:40:00,138.66,138.97,138.66,138.94,8092.0,108.1699,108.4118,108.1699,108.3884,8092.0
2019-09-30 11:45:00,138.96,139.02,138.85,139.02,28965.0,108.404,108.4508,108.3182,108.4508,28965.0
2019-09-30 11:50:00,139.02,139.03,138.84,138.87,20304.0,108.4508,108.4586,108.3104,108.3338,20304.0
2019-09-30 11:55:00,138.87,139.11,138.8,139.07,29453.0,108.3338,108.521,108.2792,108.4898,29453.0
2019-09-30 12:00:00,139.09,139.1,138.98,139.04,27915.0,108.5054,108.5132,108.4196,108.4664,27915.0
2019-09-30 12:05:00,139.03,139.04,138.91,139.03,9180.0,108.4586,108.4664,108.365,108.4586,9180.0
2019-09-30 12:10:00,139.0,139.17,138.98,139.07,20663.0,108.4352,108.5678,108.4196,108.4898,20663.0
2019-09-30 12:15:00,139.06,139.2,139.02,139.17,41961.0,108.482,108.5912,108.4508,108.5678,41961.0
2019-09-30 12:20:00,139.15,139.29,139.13,139.25,10519.0,108.5522,108.6614,108.5366,108.6302,10519.0
2019-09-30 12:25:00,139.27,139.28,139.14,139.14,10509.0,108.6458,108.6536,108.5444,108.5444,10509.0
2019-09-30 12:30:00,139.14,139.21,139.12,139.12,13093.0,108.5444,108.599,108.5288,108.5288,13093.0
2019-09-30 12:35:00,139.11,139.25,139.0,139.25,31252.0,108.521,108.6302,108.4352,108.6302,31252.0
2019-09-30 12:40:00,139.25,139.27,139.22,139.27,8364.0,108.6302,108.6458,108.6068,108.6458,8364.0
2019-09-30 12:45:00,139.28,139.29,139.14,139.17,19230.0,108.6536,108.6614,108.5444,108.5678,19230.0
2019-09-30 12:50:00,139.19,139.25,139.19,139.21,10949.0,108.5834,108.6302,108.5834,108.599,10949.0
2019-09-30 12:55:00,139.21,139.42,139.17,139.32,18162.0,108.599,108.7628,108.5678,108.6848,18162.0
2019-09-30 13:00:00,139.33,139.35,139.21,139.29,37524.0,108.6926,108.7082,108.599,108.6614,37524.0
2019-09-30 13:05:00,139.31,139.36,139.25,139.28,25331.0,108.677,108.716,108.6302,108.6536,25331.0
2019-09-30 13:10:00,139.31,139.44,139.22,139.41,17408.0,108.677,108.7784,108.6068,108.755,17408.0
2019-09-30 13:15:00,139.43,139.45,139.31,139.43,16525.0,108.7706,108.7862,108.677,108.7706,16525.0
2019-09-30 13:20:00,139.46,139.57,139.45,139.5,7355.0,108.794,108.8798,108.7862,108.8252,7355.0
2019-09-30 13:25:00,139.49,139.54,139.45,139.5,5048.0,108.8174,108.8564,108.7862,108.8252,5048.0
2019-09-30 13:30:00,139.52,139.55,139.45,139.46,6986.0,108.8408,108.8642,108.7862,108.794,6986.0
2019-09-30 13:35:00,139.49,139.49,139.35,139.44,4177.0,108.8174,108.8174,108.7082,108.7784,4177.0
2019-09-30 13:40:00,139.45,139.52,139.44,139.44,6922.0,108.7862,108.8408,108.7784,108.7784,6922.0
2019-09-30 13:45:00,139.4,139.5,139.4,139.48,6253.0,108.7472,108.8252,108.7472,108.8096,6253.0
2019-09-30 13:50:00,139.48,139.5,139.41,139.41,9880.0,108.8096,108.8252,108.755,108.755,9880.0
2019-09-30 13:55:00,139.43,139.45,139.32,139.33,16231.0,108.7706,108.7862,108.6848,108.6926,16231.0
2019-09-30 14:00:00,139.33,139.41,139.29,139.41,15341.0,108.6926,108.755,108.6614,108.755,15341.0
2019-09-30 14:05:00,139.43,139.43,139.3,139.31,14480.0,108.7706,108.7706,108.6692,108.677,14480.0
2019-09-30 14:10:00,139.31,139.31,139.17,139.19,16581.0,108.677,108.677,108.5678,108.5834,16581.0
2019-09-30 14:15:00,139.19,139.38,139.19,139.38,12090.0,108.5834,108.7316,108.5834,108.7316,12090.0
2019-09-30 14:20:00,139.37,139.39,139.24,139.35,8123.0,108.7238,108.7394,108.6224,108.7082,8123.0
2019-09-30 14:25:00,139.36,139.45,139.32,139.43,21741.0,108.716,108.7862,108.6848,108.7706,21741.0
2019-09-30 14:30:00,139.41,139.44,139.35,139.39,10184.0,108.755,108.7784,108.7082,108.7394,10184.0
2019-09-30 14:35:00,139.36,139.45,139.36,139.42,23852.0,108.716,108.7862,108.716,108.7628,23852.0
2019-09-30 14:40:00,139.4,139.45,139.3,139.37,46075.0,108.7472,108.7862,108.6692,108.7238,46075.0
2019-09-30 14:45:00,139.4,139.45,139.25,139.36,24220.0,108.7472,108.7862,108.6302,108.716,24220.0
2019-09-30 14:50:00,139.37,139.37,139.23,139.29,28573.0,108.7238,108.7238,108.6146,108.6614,28573.0
2019-09-30 14:55:00,139.3,139.31,139.1,139.22,25488.0,108.6692,108.677,108.5132,108.6068,25488.0
2019-09-30 15:00:00,139.19,139.23,139.12,139.17,14852.0,108.5834,108.6146,108.5288,108.5678,14852.0
2019-09-30 15:05:00,139.16,139.17,139.02,139.08,11016.0,108.56,108.5678,108.4508,108.4976,11016.0
2019-09-30 15:10:00,139.09,139.1,138.94,139.04,10839.0,108.5054,108.5132,108.3884,108.4664,10839.0
2019-09-30 15:15:00,139.05,139.07,138.91,138.91,8881.0,108.4742,108.4898,108.365,108.365,8881.0
2019-09-30 15:20:00,138.88,138.88,138.8,138.8,10224.0,108.3416,108.3416,108.2792,108.2792,10224.0
2019-09-30 15:25:00,138.78,138.79,138.54,138.61,20219.0,108.2636,108.2714,108.0763,108.1309,20219.0
2019-09-30 15:30:00,138.57,138.66,138.48,138.52,16267.0,108.0997,108.1699,108.0295,108.0607,16267.0
2019-09-30 15:35:00,138.54,138.74,138.5,138.7,30085.0,108.0763,108.2324,108.0451,108.2012,30085.0
2019-09-30 15:40:00,138.71,138.74,138.66,138.7,37725.0,108.209,108.2324,108.1699,108.2012,37725.0
2019-09-30 15:45:00,138.71,138.74,138.48,138.58,37425.0,108.209,108.2324,108.0295,108.1075,37425.0
2019-09-30 15:50:00,138.66,139.0,138.58,139.0,66407.0,108.1699,108.4352,108.1075,108.4352,66407.0
2019-09-30 15:55:00,138.97,139.09,138.9,138.98,116076.0,108.4118,108.5054,108.3572,108.4196,116076.0
2019-10-01 09:30:00,138.89,139.19,137.63,137.96,41565.0,108.3494,108.5834,107.3664,107.6239,41565.0
2019-10-01 09:35:00,138.01,138.31,137.92,138.18,30124.0,107.6629,107.8969,107.5927,107.7955,30124.0
2019-10-01 09:40:00,138.26,138.3,137.26,137.31,16878.0,107.8579,107.8891,107.0778,107.1168,16878.0
2019-10-01 09:45:00,137.3,137.45,137.14,137.17,34725.0,107.109,107.226,106.9842,107.0076,34725.0
2019-10-01 09:50:00,137.11,137.56,137.09,137.27,26646.0,106.9608,107.3118,106.9452,107.0856,26646.0
2019-10-01 09:55:00,137.3,137.42,137.07,137.24,37501.0,107.109,107.2026,106.9296,107.0622,37501.0
2019-10-01 10:00:00,137.22,137.44,137.06,137.4,48646.0,107.0466,107.2182,106.9218,107.187,48646.0
2019-10-01 10:05:00,137.38,137.4,137.13,137.25,26979.0,107.1714,107.187,106.9764,107.07,26979.0
2019-10-01 10:10:00,137.26,137.32,137.11,137.14,22543.0,107.0778,107.1246,106.9608,106.9842,22543.0
2019-10-01 10:15:00,137.15,137.3,137.1,137.14,21806.0,106.992,107.109,106.953,106.9842,21806.0
2019-10-01 10:20:00,137.18,137.29,137.1,137.27,27765.0,107.0154,107.1012,106.953,107.0856,27765.0
2019-10-01 10:25:00,137.25,137.48,137.2,137.48,106555.0,107.07,107.2494,107.031,107.2494,106555.0
2019-10-01 10:30:00,137.48,137.68,137.42,137.47,143047.0,107.2494,107.4054,107.2026,107.2416,143047.0
2019-10-01 10:35:00,137.47,138.15,137.35,138.1,71330.0,107.2416,107.7721,107.148,107.7331,71330.0
2019-10-01 10:40:00,138.11,138.26,137.97,138.05,27897.0,107.7409,107.8579,107.6317,107.6941,27897.0
2019-10-01 10:45:00,138.06,138.1,137.94,138.1,27070.0,107.7019,107.7331,107.6083,107.7331,27070.0
2019-10-01 10:50:00,138.13,138.15,137.93,138.03,34545.0,107.7565,107.7721,107.6005,107.6785,34545.0
2019-10-01 10:55:00,138.05,138.12,137.86,138.0,79036.0,107.6941,107.7487,107.5459,107.6551,79036.0
2019-10-01 11:00:00,138.0,138.03,137.61,137.61,15901.0,107.6551,107.6785,107.3508,107.3508,15901.0
2019-10-01 11:05:00,137.63,137.74,137.57,137.68,13167.0,107.3664,107.4522,107.3196,107.4054,13167.0
2019-10-01 11:10:00,137.68,137.71,137.45,137.5,15526.0,107.4054,107.4288,107.226,107.265,15526.0
2019-10-01 11:15:00,137.46,137.5,137.32,137.35,25219.0,107.2338,107.265,107.1246,107.148,25219.0
2019-10-01 11:20:00,137.37,137.45,137.34,137.41,21359.0,107.1636,107.226,107.1402,107.1948,21359.0
2019-10-01 11:25:00,137.42,137.75,137.42,137.7,16968.0,107.2026,107.46,107.2026,107.421,16968.0
2019-10-01 11:30:00,137.72,137.87,137.68,137.78,15043.0,107.4366,107.5537,107.4054,107.4835,15043.0
2019-10-01 11:35:00,137.8,137.82,137.61,137.64,4934.0,107.4991,107.5147,107.3508,107.3742,4934.0
2019-10-01 11:40:00,137.63,137.68,137.55,137.58,9090.0,107.3664,107.4054,107.304,107.3274,9090.0
2019-10-01 11:45:00,137.57,137.58,137.49,137.53,6428.0,107.3196,107.3274,107.2572,107.2884,6428.0
2019-10-01 11:50:00,137.48,137.5,137.27,137.28,5386.0,107.2494,107.265,107.0856,107.0934,5386.0
2019-10-01 11:55:00,137.27,137.31,137.18,137.24,12394.0,107.0856,107.1168,107.0154,107.0622,12394.0
2019-10-01 12:00:00,137.23,137.26,137.04,137.13,16148.0,107.0544,107.0778,106.9062,106.9764,16148.0
2019-10-01 12:05:00,137.17,137.3,137.11,137.11,9433.0,107.0076,107.109,106.9608,106.9608,9433.0
2019-10-01 12:10:00,137.11,137.13,137.04,137.04,6307.0,106.9608,106.9764,106.9062,106.9062,6307.0
2019-10-01 12:15:00,137.06,137.08,136.99,137.06,12782.0,106.9218,106.9374,106.8672,106.9218,12782.0
2019-10-01 12:20:00,137.06,137.33,136.98,137.26,12889.0,106.9218,107.1324,106.8594,107.0778,12889.0
2019-10-01 12:25:00,137.27,137.62,137.26,137.58,7365.0,107.0856,107.3586,107.0778,107.3274,7365.0
2019-10-01 12:30:00,137.63,137.63,137.4,137.42,2583.0,107.3664,107.3664,107.187,107.2026,2583.0
2019-10-01 12:35:00,137.39,137.52,137.39,137.43,5655.0,107.1792,107.2806,107.1792,107.2104,5655.0
2019-10-01 12:40:00,137.49,137.55,137.45,137.54,5092.0,107.2572,107.304,107.226,107.2962,5092.0
2019-10-01 12:45:00,137.56,137.59,137.51,137.55,7858.0,107.3118,107.3352,107.2728,107.304,7858.0
2019-10-01 12:50:00,137.57,137.67,137.57,137.62,4076.0,107.3196,107.3976,107.3196,107.3586,4076.0
2019-10-01 12:55:00,137.65,137.69,137.47,137.54,18308.0,107.382,107.4132,107.2416,107.2962,18308.0
2019-10-01 13:00:00,137.53,137.62,137.51,137.59,15499.0,107.2884,107.3586,107.2728,107.3352,15499.0
2019-10-01 13:05:00,137.6,137.61,137.49,137.49,11130.0,107.343,107.3508,107.2572,107.2572,11130.0
2019-10-01 13:10:00,137.48,137.48,137.19,137.19,4235.0,107.2494,107.2494,107.0232,107.0232,4235.0
2019-10-01 13:15:00,137.22,137.24,137.12,137.14,11834.0,107.0466,107.0622,106.9686,106.9842,11834.0
2019-10-01 13:20:00,137.15,137.15,137.02,137.05,8261.0,106.992,106.992,106.8906,106.914,8261.0
2019-10-01 13:25:00,137.07,137.07,136.81,136.85,19527.0,106.9296,106.9296,106.7267,106.758,19527.0
2019-10-01 13:30:00,136.84,136.98,136.81,136.87,7336.0,106.7502,106.8594,106.7267,106.7736,7336.0
2019-10-01 13:35:00,136.9,137.03,136.9,136.95,9110.0,106.797,106.8984,106.797,106.836,9110.0
2019-10-01 13:40:00,136.95,136.99,136.84,136.87,11699.0,106.836,106.8672,106.7502,106.7736,11699.0
2019-10-01 13:45:00,136.87,137.12,136.87,137.09,11351.0,106.7736,106.9686,106.7736,106.9452,11351.0
2019-10-01 13:50:00,137.07,137.18,137.0,137.0,11089.0,106.9296,107.0154,106.875,106.875,11089.0
2019-10-01 13:55:00,137.01,137.04,136.95,137.04,12730.0,106.8828,106.9062,106.836,106.9062,12730.0
2019-10-01 14:00:00,137.04,137.12,136.94,136.94,9599.0,106.9062,106.9686,106.8282,106.8282,9599.0
2019-10-01 14:05:00,136.93,136.93,136.83,136.89,9136.0,106.8204,106.8204,106.7423,106.7892,9136.0
2019-10-01 14:10:00,136.91,137.09,136.9,137.09,11930.0,106.8048,106.9452,106.797,106.9452,11930.0
2019-10-01 14:15:00,137.09,137.14,137.05,137.12,7020.0,106.9452,106.9842,106.914,106.9686,7020.0
2019-10-01 14:20:00,137.14,137.23,137.11,137.16,10182.0,106.9842,107.0544,106.9608,106.9998,10182.0
2019-10-01 14:25:00,137.18,137.18,137.04,137.13,7731.0,107.0154,107.0154,106.9062,106.9764,7731.0
2019-10-01 14:30:00,137.16,137.3,137.15,137.29,12576.0,106.9998,107.109,106.992,107.1012,12576.0
2019-10-01 14:35:00,137.26,137.3,137.2,137.3,7268.0,107.0778,107.109,107.031,107.109,7268.0
2019-10-01 14:40:00,137.3,137.3,137.15,137.22,10371.0,107.109,107.109,106.992,107.0466,10371.0
2019-10-01 14:45:00,137.22,137.36,137.21,137.31,12935.0,107.0466,107.1558,107.0388,107.1168,12935.0
2019-10-01 14:50:00,137.3,137.39,137.25,137.35,10906.0,107.109,107.1792,107.07,107.148,10906.0
2019-10-01 14:55:00,137.33,137.36,137.26,137.28,14008.0,107.1324,107.1558,107.0778,107.0934,14008.0
2019-10-01 15:00:00,137.28,137.3,137.19,137.19,7698.0,107.0934,107.109,107.0232,107.0232,7698.0
2019-10-01 15:05:00,137.19,137.44,137.18,137.4,12418.0,107.0232,107.2182,107.0154,107.187,12418.0
2019-10-01 15:10:00,137.39,137.39,137.1,137.11,6279.0,107.1792,107.1792,106.953,106.9608,6279.0
2019-10-01 15:15:00,137.15,137.23,137.11,137.18,15707.0,106.992,107.0544,106.9608,107.0154,15707.0
2019-10-01 15:20:00,137.17,137.32,137.14,137.25,13830.0,107.0076,107.1246,106.9842,107.07,13830.0
2019-10-01 15:25:00,137.24,137.39,137.24,137.36,17621.0,107.0622,107.1792,107.0622,107.1558,17621.0
2019-10-01 15:30:00,137.34,137.34,137.24,137.27,13630.0,107.1402,107.1402,107.0622,107.0856,13630.0
2019-10-01 15:35:00,137.3,137.31,137.12,137.12,18484.0,107.109,107.1168,106.9686,106.9686,18484.0
2019-10-01 15:40:00,137.12,137.12,137.01,137.04,17720.0,106.9686,106.9686,106.8828,106.9062,17720.0
2019-10-01 15:45:00,137.03,137.09,136.83,136.83,19031.0,106.8984,106.9452,106.7423,106.7423,19031.0
2019-10-01 15:50:00,136.83,137.03,136.83,137.0,35868.0,106.7423,106.8984,106.7423,106.875,35868.0
2019-10-01 15:55:00,136.97,137.07,136.68,136.78,79781.0,106.8516,106.9296,106.6253,106.7033,79781.0
2019-10-02 09:30:00,136.94,137.29,136.84,137.25,24325.0,106.8282,107.1012,106.7502,107.07,24325.0
2019-10-02 09:35:00,137.25,137.26,137.01,137.03,5761.0,107.07,107.0778,106.8828,106.8984,5761.0
2019-10-02 09:40:00,137.11,137.3,137.01,137.08,8455.0,106.9608,107.109,106.8828,106.9374,8455.0
2019-10-02 09:45:00,137.11,137.26,137.03,137.25,16147.0,106.9608,107.0778,106.8984,107.07,16147.0
2019-10-02 09:50:00,137.3,137.3,137.0,137.0,13076.0,107.109,107.109,106.875,106.875,13076.0
2019-10-02 09:55:00,137.01,137.11,136.9,137.04,11665.0,106.8828,106.9608,106.797,106.9062,11665.0
2019-10-02 10:00:00,137.06,137.06,136.24,136.46,12917.0,106.9218,106.9218,106.2821,106.4537,12917.0
2019-10-02 10:05:00,136.43,136.46,135.89,136.19,23154.0,106.4303,106.4537,106.009,106.2431,23154.0
2019-10-02 10:10:00,136.22,136.22,135.86,135.9,21817.0,106.2665,106.2665,105.9856,106.0168,21817.0
2019-10-02 10:15:00,135.88,136.27,135.88,136.11,4818.0,106.0012,106.3055,106.0012,106.1807,4818.0
2019-10-02 10:20:00,136.06,136.17,135.9,136.04,19977.0,106.1417,106.2275,106.0168,106.1261,19977.0
2019-10-02 10:25:00,136.1,136.13,135.39,135.58,50475.0,106.1729,106.1963,105.619,105.7672,50475.0
2019-10-02 10:30:00,135.59,135.82,135.44,135.82,26213.0,105.775,105.9544,105.658,105.9544,26213.0
2019-10-02 10:35:00,135.84,135.89,135.56,135.65,16430.0,105.97,106.009,105.7516,105.8218,16430.0
2019-10-02 10:40:00,135.62,135.73,135.41,135.56,12918.0,105.7984,105.8842,105.6346,105.7516,12918.0
2019-10-02 10:45:00,135.54,135.59,135.23,135.33,13034.0,105.736,105.775,105.4942,105.5722,13034.0
2019-10-02 10:50:00,135.35,135.61,135.33,135.61,8193.0,105.5878,105.7906,105.5722,105.7906,8193.0
2019-10-02 10:55:00,135.63,135.75,135.49,135.56,66836.0,105.8062,105.8998,105.697,105.7516,66836.0
2019-10-02 11:00:00,135.56,135.82,135.52,135.8,14177.0,105.7516,105.9544,105.7204,105.9388,14177.0
2019-10-02 11:05:00,135.81,135.91,135.63,135.68,20526.0,105.9466,106.0246,105.8062,105.8452,20526.0
2019-10-02 11:10:00,135.68,135.79,135.59,135.73,26739.0,105.8452,105.931,105.775,105.8842,26739.0
2019-10-02 11:15:00,135.8,135.85,135.69,135.83,13605.0,105.9388,105.9778,105.853,105.9622,13605.0
2019-10-02 11:20:00,135.86,135.89,135.73,135.86,15245.0,105.9856,106.009,105.8842,105.9856,15245.0
2019-10-02 11:25:00,135.84,135.89,135.61,135.74,15266.0,105.97,106.009,105.7906,105.892,15266.0
2019-10-02 11:30:00,135.73,135.79,135.59,135.79,7649.0,105.8842,105.931,105.775,105.931,7649.0
2019-10-02 11:35:00,135.79,135.96,135.7,135.93,10660.0,105.931,106.0637,105.8608,106.0403,10660.0
2019-10-02 11:40:00,135.9,135.95,135.8,135.94,13077.0,106.0168,106.0559,105.9388,106.0481,13077.0
2019-10-02 11:45:00,135.94,136.03,135.87,135.89,33247.0,106.0481,106.1183,105.9934,106.009,33247.0
2019-10-02 11:50:00,135.98,136.31,135.92,136.2,20156.0,106.0793,106.3367,106.0324,106.2509,20156.0
2019-10-02 11:55:00,136.22,136.32,136.16,136.16,17655.0,106.2665,106.3445,106.2197,106.2197,17655.0
2019-10-02 12:00:00,136.16,136.26,136.05,136.21,14696.0,106.2197,106.2977,106.1339,106.2587,14696.0
2019-10-02 12:05:00,136.25,136.25,136.08,136.18,33292.0,106.2899,106.2899,106.1573,106.2353,33292.0
2019-10-02 12:10:00,136.17,136.17,135.9,135.99,5871.0,106.2275,106.2275,106.0168,106.0871,5871.0
2019-10-02 12:15:00,135.99,136.04,135.88,135.89,4499.0,106.0871,106.1261,106.0012,106.009,4499.0
2019-10-02 12:20:00,135.9,135.98,135.88,135.9,15084.0,106.0168,106.0793,106.0012,106.0168,15084.0
2019-10-02 12:25:00,135.9,135.96,135.88,135.96,4842.0,106.0168,106.0637,106.0012,106.0637,4842.0
2019-10-02 12:30:00,135.97,136.02,135.87,135.87,6420.0,106.0715,106.1105,105.9934,105.9934,6420.0
2019-10-02 12:35:00,135.88,135.93,135.62,135.65,9466.0,106.0012,106.0403,105.7984,105.8218,9466.0
2019-10-02 12:40:00,135.63,135.76,135.53,135.76,31977.0,105.8062,105.9076,105.7282,105.9076,31977.0
2019-10-02 12:45:00,135.77,135.9,135.64,135.72,15782.0,105.9154,106.0168,105.814,105.8764,15782.0
2019-10-02 12:50:00,135.7,135.77,135.58,135.71,4756.0,105.8608,105.9154,105.7672,105.8686,4756.0
2019-10-02 12:55:00,135.74,135.85,135.74,135.78,4514.0,105.892,105.9778,105.892,105.9232,4514.0
2019-10-02 13:00:00,135.76,135.85,135.7,135.74,6486.0,105.9076,105.9778,105.8608,105.892,6486.0
2019-10-02 13:05:00,135.72,135.85,135.72,135.83,11036.0,105.8764,105.9778,105.8764,105.9622,11036.0
2019-10-02 13:10:00,135.82,136.01,135.79,136.01,4846.0,105.9544,106.1027,105.931,106.1027,4846.0
2019-10-02 13:15:00,135.91,135.91,135.77,135.77,4683.0,106.0246,106.0246,105.9154,105.9154,4683.0
2019-10-02 13:20:00,135.79,135.82,135.62,135.63,6349.0,105.931,105.9544,105.7984,105.8062,6349.0
2019-10-02 13:25:00,135.62,135.73,135.61,135.67,7498.0,105.7984,105.8842,105.7906,105.8374,7498.0
2019-10-02 13:30:00,135.67,135.74,135.62,135.67,7948.0,105.8374,105.892,105.7984,105.8374,7948.0
2019-10-02 13:35:00,135.68,135.84,135.68,135.77,5917.0,105.8452,105.97,105.8452,105.9154,5917.0
2019-10-02 13:40:00,135.79,135.79,135.67,135.74,5555.0,105.931,105.931,105.8374,105.892,5555.0
2019-10-02 13:45:00,135.73,135.76,135.68,135.73,6067.0,105.8842,105.9076,105.8452,105.8842,6067.0
2019-10-02 13:50:00,135.81,135.84,135.75,135.82,15802.0,105.9466,105.97,105.8998,105.9544,15802.0
2019-10-02 13:55:00,135.84,135.96,135.83,135.95,5977.0,105.97,106.0637,105.9622,106.0559,5977.0
2019-10-02 14:00:00,135.95,135.95,135.77,135.89,10106.0,106.0559,106.0559,105.9154,106.009,10106.0
2019-10-02 14:05:00,135.9,135.9,135.77,135.77,20491.0,106.0168,106.0168,105.9154,105.9154,20491.0
2019-10-02 14:10:00,135.77,135.9,135.69,135.89,5530.0,105.9154,106.0168,105.853,106.009,5530.0
2019-10-02 14:15:00,135.91,135.99,135.84,135.89,9165.0,106.0246,106.0871,105.97,106.009,9165.0
2019-10-02 14:20:00,135.88,136.06,135.86,136.06,8628.0,106.0012,106.1417,105.9856,106.1417,8628.0
2019-10-02 14:25:00,136.06,136.15,136.01,136.13,48709.0,106.1417,106.2119,106.1027,106.1963,48709.0
2019-10-02 14:30:00,136.13,136.2,136.04,136.12,7990.0,106.1963,106.2509,106.1261,106.1885,7990.0
2019-10-02 14:35:00,136.13,136.25,136.06,136.25,4253.0,106.1963,106.2899,106.1417,106.2899,4253.0
2019-10-02 14:40:00,136.25,136.32,136.24,136.32,4542.0,106.2899,106.3445,106.2821,106.3445,4542.0
2019-10-02 14:45:00,136.3,136.4,136.24,136.36,5974.0,106.3289,106.4069,106.2821,106.3757,5974.0
2019-10-02 14:50:00,136.35,136.42,136.31,136.39,5102.0,106.3679,106.4225,106.3367,106.3991,5102.0
2019-10-02 14:55:00,136.39,136.45,136.37,136.43,32430.0,106.3991,106.4459,106.3835,106.4303,32430.0
2019-10-02 15:00:00,136.44,136.48,136.25,136.27,17268.0,106.4381,106.4693,106.2899,106.3055,17268.0
2019-10-02 15:05:00,136.26,136.35,136.21,136.28,9212.0,106.2977,106.3679,106.2587,106.3133,9212.0
2019-10-02 15:10:00,136.3,136.41,136.24,136.38,7297.0,106.3289,106.4147,106.2821,106.3913,7297.0
2019-10-02 15:15:00,136.36,136.42,136.3,136.38,20995.0,106.3757,106.4225,106.3289,106.3913,20995.0
2019-10-02 15:20:00,136.38,136.54,136.35,136.43,23163.0,106.3913,106.5161,106.3679,106.4303,23163.0
2019-10-02 15:25:00,136.43,136.46,136.24,136.24,12609.0,106.4303,106.4537,106.2821,106.2821,12609.0
2019-10-02 15:30:00,136.23,136.31,136.15,136.31,16064.0,106.2743,106.3367,106.2119,106.3367,16064.0
2019-10-02 15:35:00,136.32,136.37,136.26,136.29,17919.0,106.3445,106.3835,106.2977,106.3211,17919.0
2019-10-02 15:40:00,136.29,136.42,136.28,136.4,21000.0,106.3211,106.4225,106.3133,106.4069,21000.0
2019-10-02 15:45:00,136.4,136.41,136.1,136.12,34520.0,106.4069,106.4147,106.1729,106.1885,34520.0
2019-10-02 15:50:00,136.13,136.43,136.04,136.43,48519.0,106.1963,106.4303,106.1261,106.4303,48519.0
2019-10-02 15:55:00,136.41,136.56,136.29,136.52,121907.0,106.4147,106.5317,106.3211,106.5005,121907.0
2019-10-03 09:30:00,136.88,137.47,136.88,137.27,19279.0,106.7814,107.2416,106.7814,107.0856,19279.0
2019-10-03 09:35:00,137.22,137.45,137.0,137.15,10125.0,107.0466,107.226,106.875,106.992,10125.0
2019-10-03 09:40:00,137.11,137.21,136.95,137.07,6485.0,106.9608,107.0388,106.836,106.9296,6485.0
2019-10-03 09:45:00,136.96,137.05,136.79,136.79,15662.0,106.8438,106.914,106.7111,106.7111,15662.0
2019-10-03 09:50:00,136.82,137.01,136.82,136.92,45203.0,106.7345,106.8828,106.7345,106.8126,45203.0
2019-10-03 09:55:00,136.93,137.4,136.93,137.4,7174.0,106.8204,107.187,106.8204,107.187,7174.0
2019-10-03 10:00:00,137.28,137.29,136.75,136.95,7126.0,107.0934,107.1012,106.6799,106.836,7126.0
2019-10-03 10:05:00,136.91,136.91,136.36,136.57,2965.0,106.8048,106.8048,106.3757,106.5395,2965.0
2019-10-03 10:10:00,136.5,136.65,136.36,136.63,5756.0,106.4849,106.6019,106.3757,106.5863,5756.0
2019-10-03 10:15:00,136.64,136.89,136.62,136.73,13595.0,106.5941,106.7892,106.5785,106.6643,13595.0
2019-10-03 10:20:00,136.64,136.84,136.58,136.82,29530.0,106.5941,106.7502,106.5473,106.7345,29530.0
2019-10-03 10:25:00,136.84,137.88,136.84,137.86,67488.0,106.7502,107.5615,106.7502,107.5459,67488.0
2019-10-03 10:30:00,137.87,137.93,137.63,137.63,64349.0,107.5537,107.6005,107.3664,107.3664,64349.0
2019-10-03 10:35:00,137.63,138.05,137.56,137.83,68928.0,107.3664,107.6941,107.3118,107.5225,68928.0
2019-10-03 10:40:00,137.82,138.08,137.73,137.87,48700.0,107.5147,107.7175,107.4444,107.5537,48700.0
2019-10-03 10:45:00,137.9,137.98,137.52,137.67,47099.0,107.5771,107.6395,107.2806,107.3976,47099.0
2019-10-03 10:50:00,137.68,137.83,137.52,137.52,25149.0,107.4054,107.5225,107.2806,107.2806,25149.0
2019-10-03 10:55:00,137.56,137.56,137.27,137.37,26825.0,107.3118,107.3118,107.0856,107.1636,26825.0
2019-10-03 11:00:00,137.32,137.53,137.3,137.42,14935.0,107.1246,107.2884,107.109,107.2026,14935.0
2019-10-03 11:05:00,137.45,137.62,137.3,137.42,17112.0,107.226,107.3586,107.109,107.2026,17112.0
2019-10-03 11:10:00,137.4,137.49,137.23,137.33,10464.0,107.187,107.2572,107.0544,107.1324,10464.0
2019-10-03 11:15:00,137.33,137.47,137.25,137.31,13504.0,107.1324,107.2416,107.07,107.1168,13504.0
2019-10-03 11:20:00,137.36,137.44,137.19,137.22,8163.0,107.1558,107.2182,107.0232,107.0466,8163.0
2019-10-03 11:25:00,137.19,137.48,137.13,137.41,17592.0,107.0232,107.2494,106.9764,107.1948,17592.0
2019-10-03 11:30:00,137.44,137.46,137.21,137.25,11256.0,107.2182,107.2338,107.0388,107.07,11256.0
2019-10-03 11:35:00,137.32,137.48,137.29,137.29,9675.0,107.1246,107.2494,107.1012,107.1012,9675.0
2019-10-03 11:40:00,137.21,137.39,137.21,137.36,2678.0,107.0388,107.1792,107.0388,107.1558,2678.0
2019-10-03 11:45:00,137.4,137.44,137.3,137.37,4796.0,107.187,107.2182,107.109,107.1636,4796.0
2019-10-03 11:50:00,137.32,137.38,137.25,137.33,8397.0,107.1246,107.1714,107.07,107.1324,8397.0
2019-10-03 11:55:00,137.31,137.31,137.06,137.06,3110.0,107.1168,107.1168,106.9218,106.9218,3110.0
2019-10-03 12:00:00,137.06,137.19,136.98,137.04,8793.0,106.9218,107.0232,106.8594,106.9062,8793.0
2019-10-03 12:05:00,137.09,137.21,137.05,137.07,4045.0,106.9452,107.0388,106.914,106.9296,4045.0
2019-10-03 12:10:00,137.11,137.23,137.08,137.23,4679.0,106.9608,107.0544,106.9374,107.0544,4679.0
2019-10-03 12:15:00,137.22,137.24,137.06,137.06,8621.0,107.0466,107.0622,106.9218,106.9218,8621.0
2019-10-03 12:20:00,137.06,137.1,136.98,137.0,9398.0,106.9218,106.953,106.8594,106.875,9398.0
2019-10-03 12:25:00,137.0,137.16,136.99,137.12,5361.0,106.875,106.9998,106.8672,106.9686,5361.0
2019-10-03 12:30:00,137.15,137.2,137.13,137.16,7751.0,106.992,107.031,106.9764,106.9998,7751.0
2019-10-03 12:35:00,137.16,137.2,137.03,137.19,28612.0,106.9998,107.031,106.8984,107.0232,28612.0
2019-10-03 12:40:00,137.19,137.28,137.1,137.23,58552.0,107.0232,107.0934,106.953,107.0544,58552.0
2019-10-03 12:45:00,137.25,137.25,137.06,137.11,43373.0,107.07,107.07,106.9218,106.9608,43373.0
2019-10-03 12:50:00,137.13,137.15,137.02,137.07,78977.0,106.9764,106.992,106.8906,106.9296,78977.0
2019-10-03 12:55:00,137.07,137.11,137.04,137.06,51599.0,106.9296,106.9608,106.9062,106.9218,51599.0
2019-10-03 13:00:00,137.06,137.1,137.02,137.05,16779.0,106.9218,106.953,106.8906,106.914,16779.0
2019-10-03 13:05:00,137.05,137.08,136.97,137.03,24574.0,106.914,106.9374,106.8516,106.8984,24574.0
2019-10-03 13:10:00,137.03,137.24,137.0,137.11,75243.0,106.8984,107.0622,106.875,106.9608,75243.0
2019-10-03 13:15:00,137.11,137.14,137.05,137.11,10289.0,106.9608,106.9842,106.914,106.9608,10289.0
2019-10-03 13:20:00,137.13,137.19,137.08,137.11,21657.0,106.9764,107.0232,106.9374,106.9608,21657.0
2019-10-03 13:25:00,137.11,137.13,137.02,137.04,12411.0,106.9608,106.9764,106.8906,106.9062,12411.0
2019-10-03 13:30:00,137.04,137.1,136.96,137.0,10972.0,106.9062,106.953,106.8438,106.875,10972.0
2019-10-03 13:35:00,136.97,137.01,136.83,136.83,10058.0,106.8516,106.8828,106.7423,106.7423,10058.0
2019-10-03 13:40:00,136.9,137.01,136.88,136.96,20720.0,106.797,106.8828,106.7814,106.8438,20720.0
2019-10-03 13:45:00,136.98,137.08,136.92,137.06,5411.0,106.8594,106.9374,106.8126,106.9218,5411.0
2019-10-03 13:50:00,137.04,137.06,136.98,137.05,24650.0,106.9062,106.9218,106.8594,106.914,24650.0
2019-10-03 13:55:00,137.05,137.06,137.0,137.04,16631.0,106.914,106.9218,106.875,106.9062,16631.0
2019-10-03 14:00:00,137.02,137.1,137.0,137.03,22839.0,106.8906,106.953,106.875,106.8984,22839.0
2019-10-03 14:05:00,137.04,137.19,136.99,137.08,22481.0,106.9062,107.0232,106.8672,106.9374,22481.0
2019-10-03 14:10:00,137.08,137.16,137.01,137.02,16659.0,106.9374,106.9998,106.8828,106.8906,16659.0
2019-10-03 14:15:00,137.02,137.12,137.01,137.02,48423.0,106.8906,106.9686,106.8828,106.8906,48423.0
2019-10-03 14:20:00,137.02,137.03,136.97,137.02,16017.0,106.8906,106.8984,106.8516,106.8906,16017.0
2019-10-03 14:25:00,137.02,137.09,137.01,137.06,19866.0,106.8906,106.9452,106.8828,106.9218,19866.0
2019-10-03 14:30:00,137.06,137.07,136.95,137.0,18650.0,106.9218,106.9296,106.836,106.875,18650.0
2019-10-03 14:35:00,136.99,137.04,136.98,136.99,12723.0,106.8672,106.9062,106.8594,106.8672,12723.0
2019-10-03 14:40:00,137.0,137.02,136.97,137.0,19050.0,106.875,106.8906,106.8516,106.875,19050.0
2019-10-03 14:45:00,137.0,137.09,136.98,137.01,16598.0,106.875,106.9452,106.8594,106.8828,16598.0
2019-10-03 14:50:00,137.0,137.05,136.91,137.03,11507.0,106.875,106.914,106.8048,106.8984,11507.0
2019-10-03 14:55:00,137.04,137.06,136.98,137.01,14182.0,106.9062,106.9218,106.8594,106.8828,14182.0
2019-10-03 15:00:00,137.0,137.04,136.98,137.01,13371.0,106.875,106.9062,106.8594,106.8828,13371.0
2019-10-03 15:05:00,137.01,137.08,136.99,137.06,16591.0,106.8828,106.9374,106.8672,106.9218,16591.0
2019-10-03 15:10:00,137.07,137.08,137.01,137.03,24389.0,106.9296,106.9374,106.8828,106.8984,24389.0
2019-10-03 15:15:00,137.02,137.08,136.95,136.97,22883.0,106.8906,106.9374,106.836,106.8516,22883.0
2019-10-03 15:20:00,136.98,137.01,136.94,136.98,17043.0,106.8594,106.8828,106.8282,106.8594,17043.0
2019-10-03 15:25:00,136.97,137.01,136.72,136.86,17564.0,106.8516,106.8828,106.6565,106.7658,17564.0
2019-10-03 15:30:00,136.84,136.89,136.78,136.89,9450.0,106.7502,106.7892,106.7033,106.7892,9450.0
2019-10-03 15:35:00,136.91,136.94,136.86,136.87,17939.0,106.8048,106.8282,106.7658,106.7736,17939.0
2019-10-03 15:40:00,136.9,136.96,136.87,136.87,14107.0,106.797,106.8438,106.7736,106.7736,14107.0
2019-10-03 15:45:00,136.87,136.93,136.79,136.81,24839.0,106.7736,106.8204,106.7111,106.7267,24839.0
2019-10-03 15:50:00,136.79,136.94,136.71,136.86,32461.0,106.7111,106.8282,106.6487,106.7658,32461.0
2019-10-03 15:55:00,136.89,137.36,136.89,137.35,98742.0,106.7892,107.1558,106.7892,107.148,98742.0
2019-10-04 09:30:00,137.52,138.51,137.3,137.88,23853.0,107.2806,108.0529,107.109,107.5615,23853.0
2019-10-04 09:35:00,137.9,138.09,137.77,138.06,3290.0,107.5771,107.7253,107.4757,107.7019,3290.0
2019-10-04 09:40:00,138.03,138.19,137.98,138.11,1808.0,107.6785,107.8033,107.6395,107.7409,1808.0
2019-10-04 09:45:00,138.13,138.27,138.05,138.2,6844.0,107.7565,107.8657,107.6941,107.8111,6844.0
2019-10-04 09:50:00,138.26,138.26,138.04,138.07,21506.0,107.8579,107.8579,107.6863,107.7097,21506.0
2019-10-04 09:55:00,138.06,138.09,137.81,137.9,31956.0,107.7019,107.7253,107.5069,107.5771,31956.0
2019-10-04 10:00:00,137.94,138.07,137.94,138.05,2853.0,107.6083,107.7097,107.6083,107.6941,2853.0
2019-10-04 10:05:00,138.1,138.13,137.86,137.94,38710.0,107.7331,107.7565,107.5459,107.6083,38710.0
2019-10-04 10:10:00,137.93,137.99,137.82,137.89,24645.0,107.6005,107.6473,107.5147,107.5693,24645.0
2019-10-04 10:15:00,137.88,137.98,137.75,137.94,119518.0,107.5615,107.6395,107.46,107.6083,119518.0
2019-10-04 10:20:00,137.96,137.96,137.76,137.82,59229.0,107.6239,107.6239,107.4679,107.5147,59229.0
2019-10-04 10:25:00,137.82,137.94,137.81,137.89,19262.0,107.5147,107.6083,107.5069,107.5693,19262.0
2019-10-04 10:30:00,137.9,138.02,137.74,137.78,38650.0,107.5771,107.6707,107.4522,107.4835,38650.0
2019-10-04 10:35:00,137.78,137.82,137.61,137.63,12892.0,107.4835,107.5147,107.3508,107.3664,12892.0
2019-10-04 10:40:00,137.69,137.7,137.55,137.64,24591.0,107.4132,107.421,107.304,107.3742,24591.0
2019-10-04 10:45:00,137.64,137.68,137.57,137.62,30490.0,107.3742,107.4054,107.3196,107.3586,30490.0
2019-10-04 10:50:00,137.64,137.83,137.57,137.76,82726.0,107.3742,107.5225,107.3196,107.4679,82726.0
2019-10-04 10:55:00,137.8,138.0,137.77,137.92,62817.0,107.4991,107.6551,107.4757,107.5927,62817.0
2019-10-04 11:00:00,137.97,137.97,137.77,137.88,13977.0,107.6317,107.6317,107.4757,107.5615,13977.0
2019-10-04 11:05:00,137.88,137.93,137.84,137.89,37354.0,107.5615,107.6005,107.5303,107.5693,37354.0
2019-10-04 11:10:00,137.91,138.07,137.87,137.95,28383.0,107.5849,107.7097,107.5537,107.6161,28383.0
2019-10-04 11:15:00,137.99,138.03,137.88,138.0,22965.0,107.6473,107.6785,107.5615,107.6551,22965.0
2019-10-04 11:20:00,138.0,138.11,137.96,137.99,17482.0,107.6551,107.7409,107.6239,107.6473,17482.0
2019-10-04 11:25:00,137.97,138.06,137.96,138.02,12887.0,107.6317,107.7019,107.6239,107.6707,12887.0
2019-10-04 11:30:00,138.04,138.07,137.9,138.01,20986.0,107.6863,107.7097,107.5771,107.6629,20986.0
2019-10-04 11:35:00,138.03,138.06,137.99,138.03,10766.0,107.6785,107.7019,107.6473,107.6785,10766.0
2019-10-04 11:40:00,138.01,138.09,137.97,138.02,14028.0,107.6629,107.7253,107.6317,107.6707,14028.0
2019-10-04 11:45:00,138.03,138.06,137.91,137.93,10540.0,107.6785,107.7019,107.5849,107.6005,10540.0
2019-10-04 11:50:00,137.95,137.98,137.93,137.96,8173.0,107.6161,107.6395,107.6005,107.6239,8173.0
2019-10-04 11:55:00,137.96,138.0,137.83,137.83,9027.0,107.6239,107.6551,107.5225,107.5225,9027.0
2019-10-04 12:00:00,137.82,137.83,137.59,137.72,6617.0,107.5147,107.5225,107.3352,107.4366,6617.0
2019-10-04 12:05:00,137.8,137.8,137.64,137.73,6571.0,107.4991,107.4991,107.3742,107.4444,6571.0
2019-10-04 12:10:00,137.76,137.85,137.7,137.7,31252.0,107.4679,107.5381,107.421,107.421,31252.0
2019-10-04 12:15:00,137.73,137.76,137.63,137.68,20990.0,107.4444,107.4679,107.3664,107.4054,20990.0
2019-10-04 12:20:00,137.67,137.77,137.51,137.77,49226.0,107.3976,107.4757,107.2728,107.4757,49226.0
2019-10-04 12:25:00,137.79,137.87,137.69,137.69,18683.0,107.4913,107.5537,107.4132,107.4132,18683.0
2019-10-04 12:30:00,137.67,137.72,137.54,137.56,27881.0,107.3976,107.4366,107.2962,107.3118,27881.0
2019-10-04 12:35:00,137.56,137.77,137.44,137.71,69555.0,107.3118,107.4757,107.2182,107.4288,69555.0
2019-10-04 12:40:00,137.72,137.8,137.63,137.65,8044.0,107.4366,107.4991,107.3664,107.382,8044.0
2019-10-04 12:45:00,137.68,137.93,137.68,137.88,24233.0,107.4054,107.6005,107.4054,107.5615,24233.0
2019-10-04 12:50:00,137.89,137.91,137.76,137.77,12248.0,107.5693,107.5849,107.4679,107.4757,12248.0
2019-10-04 12:55:00,137.79,137.86,137.78,137.78,9134.0,107.4913,107.5459,107.4835,107.4835,9134.0
2019-10-04 13:00:00,137.75,137.87,137.75,137.83,9474.0,107.46,107.5537,107.46,107.5225,9474.0
2019-10-04 13:05:00,137.8,137.8,137.58,137.59,6637.0,107.4991,107.4991,107.3274,107.3352,6637.0
2019-10-04 13:10:00,137.56,137.6,137.44,137.44,5679.0,107.3118,107.343,107.2182,107.2182,5679.0
2019-10-04 13:15:00,137.47,137.51,137.4,137.51,4984.0,107.2416,107.2728,107.187,107.2728,4984.0
2019-10-04 13:20:00,137.55,137.6,137.53,137.56,4583.0,107.304,107.343,107.2884,107.3118,4583.0
2019-10-04 13:25:00,137.54,137.63,137.47,137.61,5900.0,107.2962,107.3664,107.2416,107.3508,5900.0
2019-10-04 13:30:00,137.59,137.79,137.59,137.73,9915.0,107.3352,107.4913,107.3352,107.4444,9915.0
2019-10-04 13:35:00,137.71,137.78,137.55,137.64,68662.0,107.4288,107.4835,107.304,107.3742,68662.0
2019-10-04 13:40:00,137.62,137.71,137.51,137.7,6053.0,107.3586,107.4288,107.2728,107.421,6053.0
2019-10-04 13:45:00,137.67,137.73,137.65,137.72,4094.0,107.3976,107.4444,107.382,107.4366,4094.0
2019-10-04 13:50:00,137.77,137.8,137.69,137.77,5710.0,107.4757,107.4991,107.4132,107.4757,5710.0
2019-10-04 13:55:00,137.77,137.82,137.68,137.68,8907.0,107.4757,107.5147,107.4054,107.4054,8907.0
2019-10-04 14:00:00,137.73,137.76,137.65,137.72,4295.0,107.4444,107.4679,107.382,107.4366,4295.0
2019-10-04 14:05:00,137.69,137.69,137.57,137.66,5252.0,107.4132,107.4132,107.3196,107.3898,5252.0
2019-10-04 14:10:00,137.69,137.72,137.56,137.61,4000.0,107.4132,107.4366,107.3118,107.3508,4000.0
2019-10-04 14:15:00,137.62,137.71,137.61,137.62,6475.0,107.3586,107.4288,107.3508,107.3586,6475.0
2019-10-04 14:20:00,137.67,137.83,137.67,137.82,5429.0,107.3976,107.5225,107.3976,107.5147,5429.0
2019-10-04 14:25:00,137.82,137.88,137.73,137.74,7047.0,107.5147,107.5615,107.4444,107.4522,7047.0
2019-10-04 14:30:00,137.75,137.84,137.73,137.79,4978.0,107.46,107.5303,107.4444,107.4913,4978.0
2019-10-04 14:35:00,137.83,137.89,137.78,137.78,13244.0,107.5225,107.5693,107.4835,107.4835,13244.0
2019-10-04 14:40:00,137.78,137.87,137.77,137.81,9158.0,107.4835,107.5537,107.4757,107.5069,9158.0
2019-10-04 14:45:00,137.84,137.93,137.81,137.85,14948.0,107.5303,107.6005,107.5069,107.5381,14948.0
2019-10-04 14:50:00,137.84,137.91,137.81,137.89,5591.0,107.5303,107.5849,107.5069,107.5693,5591.0
2019-10-04 14:55:00,137.9,137.94,137.82,137.84,6151.0,107.5771,107.6083,107.5147,107.5303,6151.0
2019-10-04 15:00:00,137.84,137.84,137.7,137.75,6169.0,107.5303,107.5303,107.421,107.46,6169.0
2019-10-04 15:05:00,137.79,137.89,137.79,137.87,5790.0,107.4913,107.5693,107.4913,107.5537,5790.0
2019-10-04 15:10:00,137.89,137.96,137.77,137.77,13145.0,107.5693,107.6239,107.4757,107.4757,13145.0
2019-10-04 15:15:00,137.75,137.83,137.75,137.79,7076.0,107.46,107.5225,107.46,107.4913,7076.0
2019-10-04 15:20:00,137.77,137.79,137.67,137.78,8248.0,107.4757,107.4913,107.3976,107.4835,8248.0
2019-10-04 15:25:00,137.76,137.85,137.69,137.75,7886.0,107.4679,107.5381,107.4132,107.46,7886.0
2019-10-04 15:30:00,137.75,137.9,137.74,137.89,13454.0,107.46,107.5771,107.4522,107.5693,13454.0
2019-10-04 15:35:00,137.9,138.02,137.87,137.97,14756.0,107.5771,107.6707,107.5537,107.6317,14756.0
2019-10-04 15:40:00,138.0,138.03,137.92,137.95,22886.0,107.6551,107.6785,107.5927,107.6161,22886.0
2019-10-04 15:45:00,137.96,138.04,137.88,137.98,23640.0,107.6239,107.6863,107.5615,107.6395,23640.0
2019-10-04 15:50:00,137.99,138.04,137.75,137.85,27118.0,107.6473,107.6863,107.46,107.5381,27118.0
2019-10-04 15:55:00,137.85,138.01,137.78,137.88,66989.0,107.5381,107.6629,107.4835,107.5615,66989.0
2019-10-07 09:30:00,137.45,137.68,137.21,137.33,18885.0,107.226,107.4054,107.0388,107.1324,18885.0
2019-10-07 09:35:00,137.4,137.45,136.84,136.84,30472.0,107.187,107.226,106.7502,106.7502,30472.0
2019-10-07 09:40:00,136.84,137.13,136.8,136.8,9444.0,106.7502,106.9764,106.7189,106.7189,9444.0
2019-10-07 09:45:00,136.78,136.79,136.37,136.37,9170.0,106.7033,106.7111,106.3835,106.3835,9170.0
2019-10-07 09:50:00,136.31,136.32,135.97,135.99,9066.0,106.3367,106.3445,106.0715,106.0871,9066.0
2019-10-07 09:55:00,135.97,136.04,135.82,135.83,13183.0,106.0715,106.1261,105.9544,105.9622,13183.0
2019-10-07 10:00:00,135.86,136.07,135.85,136.07,13140.0,105.9856,106.1495,105.9778,106.1495,13140.0
2019-10-07 10:05:00,136.08,136.37,136.0,136.29,37596.0,106.1573,106.3835,106.0949,106.3211,37596.0
2019-10-07 10:10:00,136.29,136.32,135.81,135.98,112287.0,106.3211,106.3445,105.9466,106.0793,112287.0
2019-10-07 10:15:00,135.98,136.12,135.71,136.07,63732.0,106.0793,106.1885,105.8686,106.1495,63732.0
2019-10-07 10:20:00,136.06,136.55,136.06,136.55,36231.0,106.1417,106.5239,106.1417,106.5239,36231.0
2019-10-07 10:25:00,136.62,136.76,136.57,136.71,11981.0,106.5785,106.6877,106.5395,106.6487,11981.0
2019-10-07 10:30:00,136.7,136.75,136.51,136.57,54166.0,106.6409,106.6799,106.4927,106.5395,54166.0
2019-10-07 10:35:00,136.58,136.96,136.46,136.93,42846.0,106.5473,106.8438,106.4537,106.8204,42846.0
2019-10-07 10:40:00,136.94,137.31,136.94,137.2,8813.0,106.8282,107.1168,106.8282,107.031,8813.0
2019-10-07 10:45:00,137.21,137.41,137.21,137.33,14050.0,107.0388,107.1948,107.0388,107.1324,14050.0
2019-10-07 10:50:00,137.36,137.37,137.16,137.36,6386.0,107.1558,107.1636,106.9998,107.1558,6386.0
2019-10-07 10:55:00,137.38,137.61,137.38,137.55,7194.0,107.1714,107.3508,107.1714,107.304,7194.0
2019-10-07 11:00:00,137.56,137.58,137.3,137.39,4211.0,107.3118,107.3274,107.109,107.1792,4211.0
2019-10-07 11:05:00,137.39,137.41,137.28,137.32,3915.0,107.1792,107.1948,107.0934,107.1246,3915.0
2019-10-07 11:10:00,137.32,137.34,137.16,137.27,6736.0,107.1246,107.1402,106.9998,107.0856,6736.0
2019-10-07 11:15:00,137.23,137.42,137.19,137.4,5025.0,107.0544,107.2026,107.0232,107.187,5025.0
2019-10-07 11:20:00,137.4,137.59,137.34,137.34,7091.0,107.187,107.3352,107.1402,107.1402,7091.0
2019-10-07 11:25:00,137.41,137.56,137.41,137.53,3820.0,107.1948,107.3118,107.1948,107.2884,3820.0
2019-10-07 11:30:00,137.64,137.66,137.54,137.65,3592.0,107.3742,107.3898,107.2962,107.382,3592.0
2019-10-07 11:35:00,137.75,137.91,137.75,137.87,4154.0,107.46,107.5849,107.46,107.5537,4154.0
2019-10-07 11:40:00,137.84,137.94,137.82,137.82,3701.0,107.5303,107.6083,107.5147,107.5147,3701.0
2019-10-07 11:45:00,137.87,137.96,137.81,137.82,3039.0,107.5537,107.6239,107.5069,107.5147,3039.0
2019-10-07 11:50:00,137.78,137.99,137.78,137.96,7358.0,107.4835,107.6473,107.4835,107.6239,7358.0
2019-10-07 11:55:00,137.97,138.02,137.87,137.98,4447.0,107.6317,107.6707,107.5537,107.6395,4447.0
2019-10-07 12:00:00,137.96,137.96,137.83,137.9,2600.0,107.6239,107.6239,107.5225,107.5771,2600.0
2019-10-07 12:05:00,137.87,137.96,137.84,137.86,11566.0,107.5537,107.6239,107.5303,107.5459,11566.0
2019-10-07 12:10:00,137.81,137.98,137.78,137.96,3178.0,107.5069,107.6395,107.4835,107.6239,3178.0
2019-10-07 12:15:00,137.94,137.94,137.79,137.81,7678.0,107.6083,107.6083,107.4913,107.5069,7678.0
2019-10-07 12:20:00,137.82,137.92,137.82,137.88,3964.0,107.5147,107.5927,107.5147,107.5615,3964.0
2019-10-07 12:25:00,137.86,137.86,137.72,137.76,3673.0,107.5459,107.5459,107.4366,107.4679,3673.0
2019-10-07 12:30:00,137.73,137.78,137.68,137.72,4550.0,107.4444,107.4835,107.4054,107.4366,4550.0
2019-10-07 12:35:00,137.75,137.81,137.67,137.67,2861.0,107.46,107.5069,107.3976,107.3976,2861.0
2019-10-07 12:40:00,137.65,137.69,137.56,137.63,2250.0,107.382,107.4132,107.3118,107.3664,2250.0
2019-10-07 12:45:00,137.59,137.72,137.58,137.72,3336.0,107.3352,107.4366,107.3274,107.4366,3336.0
2019-10-07 12:50:00,137.7,137.74,137.64,137.67,4032.0,107.421,107.4522,107.3742,107.3976,4032.0
2019-10-07 12:55:00,137.69,137.69,137.55,137.59,4801.0,107.4132,107.4132,107.304,107.3352,4801.0
2019-10-07 13:00:00,137.59,137.7,137.54,137.55,10171.0,107.3352,107.421,107.2962,107.304,10171.0
2019-10-07 13:05:00,137.53,137.66,137.48,137.48,14394.0,107.2884,107.3898,107.2494,107.2494,14394.0
2019-10-07 13:10:00,137.48,137.53,137.44,137.49,5983.0,107.2494,107.2884,107.2182,107.2572,5983.0
2019-10-07 13:15:00,137.47,137.54,137.47,137.47,2595.0,107.2416,107.2962,107.2416,107.2416,2595.0
2019-10-07 13:20:00,137.51,137.6,137.51,137.55,1852.0,107.2728,107.343,107.2728,107.304,1852.0
2019-10-07 13:25:00,137.61,137.61,137.54,137.55,4286.0,107.3508,107.3508,107.2962,107.304,4286.0
2019-10-07 13:30:00,137.56,137.79,137.53,137.68,8621.0,107.3118,107.4913,107.2884,107.4054,8621.0
2019-10-07 13:35:00,137.69,137.69,137.4,137.55,21044.0,107.4132,107.4132,107.187,107.304,21044.0
2019-10-07 13:40:00,137.52,137.63,137.52,137.63,5293.0,107.2806,107.3664,107.2806,107.3664,5293.0
2019-10-07 13:45:00,137.63,137.67,137.48,137.55,39035.0,107.3664,107.3976,107.2494,107.304,39035.0
2019-10-07 13:50:00,137.52,137.62,137.47,137.61,32906.0,107.2806,107.3586,107.2416,107.3508,32906.0
2019-10-07 13:55:00,137.64,137.67,137.52,137.6,7692.0,107.3742,107.3976,107.2806,107.343,7692.0
2019-10-07 14:00:00,137.61,137.67,137.44,137.44,24986.0,107.3508,107.3976,107.2182,107.2182,24986.0
2019-10-07 14:05:00,137.41,137.52,137.35,137.49,22846.0,107.1948,107.2806,107.148,107.2572,22846.0
2019-10-07 14:10:00,137.51,137.51,137.27,137.37,9223.0,107.2728,107.2728,107.0856,107.1636,9223.0
2019-10-07 14:15:00,137.41,137.48,137.33,137.4,18960.0,107.1948,107.2494,107.1324,107.187,18960.0
2019-10-07 14:20:00,137.39,137.48,137.39,137.41,9807.0,107.1792,107.2494,107.1792,107.1948,9807.0
2019-10-07 14:25:00,137.42,137.45,137.37,137.45,3328.0,107.2026,107.226,107.1636,107.226,3328.0
2019-10-07 14:30:00,137.45,137.5,137.35,137.37,6472.0,107.226,107.265,107.148,107.1636,6472.0
2019-10-07 14:35:00,137.4,137.48,137.33,137.48,5516.0,107.187,107.2494,107.1324,107.2494,5516.0
2019-10-07 14:40:00,137.46,137.53,137.39,137.47,25912.0,107.2338,107.2884,107.1792,107.2416,25912.0
2019-10-07 14:45:00,137.48,137.64,137.44,137.62,15479.0,107.2494,107.3742,107.2182,107.3586,15479.0
2019-10-07 14:50:00,137.61,137.65,137.4,137.48,13838.0,107.3508,107.382,107.187,107.2494,13838.0
2019-10-07 14:55:00,137.47,137.57,137.44,137.52,5373.0,107.2416,107.3196,107.2182,107.2806,5373.0
2019-10-07 15:00:00,137.54,137.58,137.49,137.49,31029.0,107.2962,107.3274,107.2572,107.2572,31029.0
2019-10-07 15:05:00,137.51,137.58,137.47,137.56,7134.0,107.2728,107.3274,107.2416,107.3118,7134.0
2019-10-07 15:10:00,137.55,137.61,137.51,137.61,23839.0,107.304,107.3508,107.2728,107.3508,23839.0
2019-10-07 15:15:00,137.58,137.73,137.48,137.73,42365.0,107.3274,107.4444,107.2494,107.4444,42365.0
2019-10-07 15:20:00,137.7,137.73,137.57,137.63,8747.0,107.421,107.4444,107.3196,107.3664,8747.0
2019-10-07 15:25:00,137.62,137.81,137.61,137.73,7578.0,107.3586,107.5069,107.3508,107.4444,7578.0
2019-10-07 15:30:00,137.72,137.73,137.47,137.52,11973.0,107.4366,107.4444,107.2416,107.2806,11973.0
2019-10-07 15:35:00,137.5,137.6,137.5,137.58,10578.0,107.265,107.343,107.265,107.3274,10578.0
2019-10-07 15:40:00,137.58,137.6,137.38,137.44,16286.0,107.3274,107.343,107.1714,107.2182,16286.0
2019-10-07 15:45:00,137.42,137.53,137.39,137.5,17123.0,107.2026,107.2884,107.1792,107.265,17123.0
2019-10-07 15:50:00,137.49,137.56,137.41,137.53,28387.0,107.2572,107.3118,107.1948,107.2884,28387.0
2019-10-07 15:55:00,137.55,137.66,137.4,137.4,101938.0,107.304,107.3898,107.187,107.187,101938.0
2019-10-08 09:30:00,137.33,137.33,136.16,137.19,52393.0,107.1324,107.1324,106.2197,107.0232,52393.0
2019-10-08 09:35:00,137.09,137.39,136.85,136.91,36121.0,106.9452,107.1792,106.758,106.8048,36121.0
2019-10-08 09:40:00,136.79,136.8,136.49,136.58,13239.0,106.7111,106.7189,106.4771,106.5473,13239.0
2019-10-08 09:45:00,136.56,136.71,136.38,136.43,20407.0,106.5317,106.6487,106.3913,106.4303,20407.0
2019-10-08 09:50:00,136.47,136.88,136.42,136.88,5022.0,106.4615,106.7814,106.4225,106.7814,5022.0
2019-10-08 09:55:00,136.89,136.92,136.65,136.71,4354.0,106.7892,106.8126,106.6019,106.6487,4354.0
2019-10-08 10:00:00,136.71,136.98,136.63,136.91,9864.0,106.6487,106.8594,106.5863,106.8048,9864.0
2019-10-08 10:05:00,136.93,136.93,136.27,136.31,14740.0,106.8204,106.8204,106.3055,106.3367,14740.0
2019-10-08 10:10:00,136.27,136.28,136.02,136.1,14665.0,106.3055,106.3133,106.1105,106.1729,14665.0
2019-10-08 10:15:00,136.1,136.25,136.07,136.18,11957.0,106.1729,106.2899,106.1495,106.2353,11957.0
2019-10-08 10:20:00,136.16,136.28,136.13,136.24,7623.0,106.2197,106.3133,106.1963,106.2821,7623.0
2019-10-08 10:25:00,136.28,136.33,136.07,136.21,9048.0,106.3133,106.3523,106.1495,106.2587,9048.0
2019-10-08 10:30:00,136.22,136.28,136.02,136.02,34279.0,106.2665,106.3133,106.1105,106.1105,34279.0
2019-10-08 10:35:00,136.01,136.32,135.92,136.28,9959.0,106.1027,106.3445,106.0324,106.3133,9959.0
2019-10-08 10:40:00,136.3,136.41,136.18,136.39,11229.0,106.3289,106.4147,106.2353,106.3991,11229.0
2019-10-08 10:45:00,136.4,136.41,136.11,136.16,6006.0,106.4069,106.4147,106.1807,106.2197,6006.0
2019-10-08 10:50:00,136.17,136.17,136.04,136.12,21659.0,106.2275,106.2275,106.1261,106.1885,21659.0
2019-10-08 10:55:00,136.16,136.44,136.14,136.44,15660.0,106.2197,106.4381,106.2041,106.4381,15660.0
2019-10-08 11:00:00,136.48,136.53,136.39,136.48,6666.0,106.4693,106.5083,106.3991,106.4693,6666.0
2019-10-08 11:05:00,136.52,136.54,136.31,136.31,12711.0,106.5005,106.5161,106.3367,106.3367,12711.0
2019-10-08 11:10:00,136.29,136.43,136.29,136.41,4015.0,106.3211,106.4303,106.3211,106.4147,4015.0
2019-10-08 11:15:00,136.43,136.47,136.34,136.34,4614.0,106.4303,106.4615,106.3601,106.3601,4614.0
2019-10-08 11:20:00,136.34,136.34,136.16,136.21,6258.0,106.3601,106.3601,106.2197,106.2587,6258.0
2019-10-08 11:25:00,136.2,136.23,136.14,136.19,3758.0,106.2509,106.2743,106.2041,106.2431,3758.0
2019-10-08 11:30:00,136.17,136.17,136.05,136.08,23935.0,106.2275,106.2275,106.1339,106.1573,23935.0
2019-10-08 11:35:00,136.07,136.34,136.07,136.34,9332.0,106.1495,106.3601,106.1495,106.3601,9332.0
2019-10-08 11:40:00,136.39,136.5,136.38,136.43,5388.0,106.3991,106.4849,106.3913,106.4303,5388.0
2019-10-08 11:45:00,136.35,136.44,136.35,136.43,2711.0,106.3679,106.4381,106.3679,106.4303,2711.0
2019-10-08 11:50:00,136.44,136.46,136.33,136.39,9856.0,106.4381,106.4537,106.3523,106.3991,9856.0
2019-10-08 11:55:00,136.42,136.44,136.32,136.44,20974.0,106.4225,106.4381,106.3445,106.4381,20974.0
2019-10-08 12:00:00,136.45,136.51,136.34,136.38,29869.0,106.4459,106.4927,106.3601,106.3913,29869.0
2019-10-08 12:05:00,136.38,136.48,136.31,136.45,25657.0,106.3913,106.4693,106.3367,106.4459,25657.0
2019-10-08 12:10:00,136.43,136.79,136.42,136.79,11862.0,106.4303,106.7111,106.4225,106.7111,11862.0
2019-10-08 12:15:00,136.8,136.92,136.8,136.92,8288.0,106.7189,106.8126,106.7189,106.8126,8288.0
2019-10-08 12:20:00,136.93,137.0,136.9,137.0,4004.0,106.8204,106.875,106.797,106.875,4004.0
2019-10-08 12:25:00,137.04,137.14,137.04,137.04,3012.0,106.9062,106.9842,106.9062,106.9062,3012.0
2019-10-08 12:30:00,137.08,137.08,136.97,137.06,4388.0,106.9374,106.9374,106.8516,106.9218,4388.0
2019-10-08 12:35:00,137.05,137.05,136.92,136.93,5788.0,106.914,106.914,106.8126,106.8204,5788.0
2019-10-08 12:40:00,136.95,137.04,136.95,137.04,3817.0,106.836,106.9062,106.836,106.9062,3817.0
2019-10-08 12:45:00,137.02,137.22,137.02,137.07,4436.0,106.8906,107.0466,106.8906,106.9296,4436.0
2019-10-08 12:50:00,137.06,137.16,137.06,137.15,6571.0,106.9218,106.9998,106.9218,106.992,6571.0
2019-10-08 12:55:00,137.16,137.17,137.05,137.06,8204.0,106.9998,107.0076,106.914,106.9218,8204.0
2019-10-08 13:00:00,137.07,137.15,137.07,137.1,4411.0,106.9296,106.992,106.9296,106.953,4411.0
2019-10-08 13:05:00,137.13,137.15,137.01,137.02,29374.0,106.9764,106.992,106.8828,106.8906,29374.0
2019-10-08 13:10:00,137.03,137.12,136.95,137.06,15649.0,106.8984,106.9686,106.836,106.9218,15649.0
2019-10-08 13:15:00,137.1,137.35,137.1,137.34,9280.0,106.953,107.148,106.953,107.1402,9280.0
2019-10-08 13:20:00,137.35,137.4,137.32,137.37,6012.0,107.148,107.187,107.1246,107.1636,6012.0
2019-10-08 13:25:00,137.39,137.51,137.39,137.51,5338.0,107.1792,107.2728,107.1792,107.2728,5338.0
2019-10-08 13:30:00,137.54,137.73,137.54,137.71,10761.0,107.2962,107.4444,107.2962,107.4288,10761.0
2019-10-08 13:35:00,137.71,137.75,137.65,137.75,9932.0,107.4288,107.46,107.382,107.46,9932.0
2019-10-08 13:40:00,137.75,137.83,137.73,137.79,7110.0,107.46,107.5225,107.4444,107.4913,7110.0
2019-10-08 13:45:00,137.79,137.89,137.78,137.78,20928.0,107.4913,107.5693,107.4835,107.4835,20928.0
2019-10-08 13:50:00,137.78,137.78,137.66,137.74,36706.0,107.4835,107.4835,107.3898,107.4522,36706.0
2019-10-08 13:55:00,137.74,137.75,137.59,137.69,12461.0,107.4522,107.46,107.3352,107.4132,12461.0
2019-10-08 14:00:00,137.69,137.71,137.5,137.5,5382.0,107.4132,107.4288,107.265,107.265,5382.0
2019-10-08 14:05:00,137.54,137.66,137.52,137.62,5147.0,107.2962,107.3898,107.2806,107.3586,5147.0
2019-10-08 14:10:00,137.63,137.63,137.5,137.58,4213.0,107.3664,107.3664,107.265,107.3274,4213.0
2019-10-08 14:15:00,137.59,137.63,137.57,137.63,4274.0,107.3352,107.3664,107.3196,107.3664,4274.0
2019-10-08 14:20:00,137.63,137.74,137.63,137.71,18902.0,107.3664,107.4522,107.3664,107.4288,18902.0
2019-10-08 14:25:00,137.69,137.74,137.67,137.69,24125.0,107.4132,107.4522,107.3976,107.4132,24125.0
2019-10-08 14:30:00,137.69,137.99,137.68,137.76,60926.0,107.4132,107.6473,107.4054,107.4679,60926.0
2019-10-08 14:35:00,137.75,138.0,137.73,137.93,39630.0,107.46,107.6551,107.4444,107.6005,39630.0
2019-10-08 14:40:00,137.97,137.97,137.76,137.83,24078.0,107.6317,107.6317,107.4679,107.5225,24078.0
2019-10-08 14:45:00,137.81,137.88,137.72,137.87,17694.0,107.5069,107.5615,107.4366,107.5537,17694.0
2019-10-08 14:50:00,137.88,137.9,137.78,137.78,5169.0,107.5615,107.5771,107.4835,107.4835,5169.0
2019-10-08 14:55:00,137.79,137.81,137.21,137.47,16161.0,107.4913,107.5069,107.0388,107.2416,16161.0
2019-10-08 15:00:00,137.46,137.64,137.34,137.38,12867.0,107.2338,107.3742,107.1402,107.1714,12867.0
2019-10-08 15:05:00,137.4,137.56,137.35,137.46,16556.0,107.187,107.3118,107.148,107.2338,16556.0
2019-10-08 15:10:00,137.47,137.56,137.39,137.55,9478.0,107.2416,107.3118,107.1792,107.304,9478.0
2019-10-08 15:15:00,137.55,137.66,137.48,137.66,32142.0,107.304,107.3898,107.2494,107.3898,32142.0
2019-10-08 15:20:00,137.65,137.75,137.57,137.58,16663.0,107.382,107.46,107.3196,107.3274,16663.0
2019-10-08 15:25:00,137.57,137.77,137.56,137.76,13243.0,107.3196,107.4757,107.3118,107.4679,13243.0
2019-10-08 15:30:00,137.75,137.96,137.75,137.85,11069.0,107.46,107.6239,107.46,107.5381,11069.0
2019-10-08 15:35:00,137.82,137.82,137.3,137.32,14795.0,107.5147,107.5147,107.109,107.1246,14795.0
2019-10-08 15:40:00,137.31,137.41,137.22,137.27,15655.0,107.1168,107.1948,107.0466,107.0856,15655.0
2019-10-08 15:45:00,137.28,137.31,137.13,137.22,14539.0,107.0934,107.1168,106.9764,107.0466,14539.0
2019-10-08 15:50:00,137.22,137.37,137.15,137.23,33954.0,107.0466,107.1636,106.992,107.0544,33954.0
2019-10-08 15:55:00,137.22,137.24,137.01,137.05,69297.0,107.0466,107.0622,106.8828,106.914,69297.0
2019-10-09 09:30:00,137.36,137.55,136.93,137.09,39228.0,107.1558,107.304,106.8204,106.9452,39228.0
2019-10-09 09:35:00,137.04,137.19,136.85,136.9,30508.0,106.9062,107.0232,106.758,106.797,30508.0
2019-10-09 09:40:00,136.91,137.12,136.88,136.9,8642.0,106.8048,106.9686,106.7814,106.797,8642.0
2019-10-09 09:45:00,136.89,137.1,136.79,136.81,35468.0,106.7892,106.953,106.7111,106.7267,35468.0
2019-10-09 09:50:00,136.84,136.97,136.55,136.84,76725.0,106.7502,106.8516,106.5239,106.7502,76725.0
2019-10-09 09:55:00,136.81,137.1,136.71,136.87,27975.0,106.7267,106.953,106.6487,106.7736,27975.0
2019-10-09 10:00:00,136.84,137.09,136.82,136.87,7285.0,106.7502,106.9452,106.7345,106.7736,7285.0
2019-10-09 10:05:00,136.9,136.97,136.75,136.77,7368.0,106.797,106.8516,106.6799,106.6955,7368.0
2019-10-09 10:10:00,136.75,136.82,136.5,136.63,8699.0,106.6799,106.7345,106.4849,106.5863,8699.0
2019-10-09 10:15:00,136.63,136.75,136.6,136.64,8136.0,106.5863,106.6799,106.5629,106.5941,8136.0
2019-10-09 10:20:00,136.65,136.86,136.64,136.8,5035.0,106.6019,106.7658,106.5941,106.7189,5035.0
2019-10-09 10:25:00,136.79,136.87,136.73,136.87,6562.0,106.7111,106.7736,106.6643,106.7736,6562.0
2019-10-09 10:30:00,136.93,137.02,136.89,136.96,4293.0,106.8204,106.8906,106.7892,106.8438,4293.0
2019-10-09 10:35:00,136.92,136.97,136.83,136.93,4474.0,106.8126,106.8516,106.7423,106.8204,4474.0
2019-10-09 10:40:00,136.98,137.05,136.91,136.95,13042.0,106.8594,106.914,106.8048,106.836,13042.0
2019-10-09 10:45:00,136.97,137.11,136.9,137.08,32928.0,106.8516,106.9608,106.797,106.9374,32928.0
2019-10-09 10:50:00,137.04,137.18,136.98,137.01,15819.0,106.9062,107.0154,106.8594,106.8828,15819.0
2019-10-09 10:55:00,136.99,137.02,136.89,136.89,8766.0,106.8672,106.8906,106.7892,106.7892,8766.0
2019-10-09 11:00:00,136.9,136.9,136.73,136.77,8513.0,106.797,106.797,106.6643,106.6955,8513.0
2019-10-09 11:05:00,136.77,136.96,136.7,136.96,3429.0,106.6955,106.8438,106.6409,106.8438,3429.0
2019-10-09 11:10:00,136.96,136.96,136.79,136.92,6545.0,106.8438,106.8438,106.7111,106.8126,6545.0
2019-10-09 11:15:00,136.92,136.96,136.87,136.96,11559.0,106.8126,106.8438,106.7736,106.8438,11559.0
2019-10-09 11:20:00,136.95,137.02,136.91,136.92,6681.0,106.836,106.8906,106.8048,106.8126,6681.0
2019-10-09 11:25:00,136.93,136.94,136.78,136.93,9364.0,106.8204,106.8282,106.7033,106.8204,9364.0
2019-10-09 11:30:00,136.93,136.96,136.86,136.93,9500.0,106.8204,106.8438,106.7658,106.8204,9500.0
2019-10-09 11:35:00,136.94,137.16,136.93,137.11,33075.0,106.8282,106.9998,106.8204,106.9608,33075.0
2019-10-09 11:40:00,137.11,137.13,137.01,137.02,7159.0,106.9608,106.9764,106.8828,106.8906,7159.0
2019-10-09 11:45:00,137.07,137.18,137.07,137.1,4519.0,106.9296,107.0154,106.9296,106.953,4519.0
2019-10-09 11:50:00,137.12,137.2,137.11,137.17,4328.0,106.9686,107.031,106.9608,107.0076,4328.0
2019-10-09 11:55:00,137.21,137.37,137.18,137.34,62632.0,107.0388,107.1636,107.0154,107.1402,62632.0
2019-10-09 12:00:00,137.35,137.42,137.35,137.39,5643.0,107.148,107.2026,107.148,107.1792,5643.0
2019-10-09 12:05:00,137.36,137.36,137.13,137.13,9025.0,107.1558,107.1558,106.9764,106.9764,9025.0
2019-10-09 12:10:00,137.15,137.31,137.13,137.25,8331.0,106.992,107.1168,106.9764,107.07,8331.0
2019-10-09 12:15:00,137.27,137.28,137.16,137.2,16319.0,107.0856,107.0934,106.9998,107.031,16319.0
2019-10-09 12:20:00,137.24,137.33,137.2,137.28,5107.0,107.0622,107.1324,107.031,107.0934,5107.0
2019-10-09 12:25:00,137.3,137.31,137.24,137.29,3100.0,107.109,107.1168,107.0622,107.1012,3100.0
2019-10-09 12:30:00,137.29,137.42,137.29,137.42,4564.0,107.1012,107.2026,107.1012,107.2026,4564.0
2019-10-09 12:35:00,137.42,137.51,137.42,137.5,5835.0,107.2026,107.2728,107.2026,107.265,5835.0
2019-10-09 12:40:00,137.49,137.53,137.46,137.53,6272.0,107.2572,107.2884,107.2338,107.2884,6272.0
2019-10-09 12:45:00,137.52,137.55,137.47,137.49,5987.0,107.2806,107.304,107.2416,107.2572,5987.0
2019-10-09 12:50:00,137.5,137.5,137.43,137.43,4531.0,107.265,107.265,107.2104,107.2104,4531.0
2019-10-09 12:55:00,137.44,137.53,137.44,137.53,5211.0,107.2182,107.2884,107.2182,107.2884,5211.0
2019-10-09 13:00:00,137.56,137.67,137.55,137.55,10040.0,107.3118,107.3976,107.304,107.304,10040.0
2019-10-09 13:05:00,137.55,137.65,137.51,137.6,4622.0,107.304,107.382,107.2728,107.343,4622.0
2019-10-09 13:10:00,137.59,137.65,137.58,137.6,6400.0,107.3352,107.382,107.3274,107.343,6400.0
2019-10-09 13:15:00,137.59,137.64,137.58,137.6,3705.0,107.3352,107.3742,107.3274,107.343,3705.0
2019-10-09 13:20:00,137.6,137.62,137.57,137.57,4839.0,107.343,107.3586,107.3196,107.3196,4839.0
2019-10-09 13:25:00,137.6,137.66,137.57,137.58,5137.0,107.343,107.3898,107.3196,107.3274,5137.0
2019-10-09 13:30:00,137.59,137.62,137.56,137.6,9276.0,107.3352,107.3586,107.3118,107.343,9276.0
2019-10-09 13:35:00,137.58,137.61,137.48,137.58,32325.0,107.3274,107.3508,107.2494,107.3274,32325.0
2019-10-09 13:40:00,137.56,137.74,137.55,137.72,24571.0,107.3118,107.4522,107.304,107.4366,24571.0
2019-10-09 13:45:00,137.73,137.73,137.67,137.69,4126.0,107.4444,107.4444,107.3976,107.4132,4126.0
2019-10-09 13:50:00,137.73,137.81,137.68,137.69,13255.0,107.4444,107.5069,107.4054,107.4132,13255.0
2019-10-09 13:55:00,137.66,137.81,137.61,137.61,12012.0,107.3898,107.5069,107.3508,107.3508,12012.0
2019-10-09 14:00:00,137.57,137.72,137.57,137.67,7721.0,107.3196,107.4366,107.3196,107.3976,7721.0
2019-10-09 14:05:00,137.67,137.67,137.59,137.61,2963.0,107.3976,107.3976,107.3352,107.3508,2963.0
2019-10-09 14:10:00,137.62,137.62,137.48,137.53,6331.0,107.3586,107.3586,107.2494,107.2884,6331.0
2019-10-09 14:15:00,137.52,137.62,137.51,137.59,6968.0,107.2806,107.3586,107.2728,107.3352,6968.0
2019-10-09 14:20:00,137.59,137.65,137.58,137.61,4709.0,107.3352,107.382,107.3274,107.3508,4709.0
2019-10-09 14:25:00,137.59,137.62,137.48,137.51,6248.0,107.3352,107.3586,107.2494,107.2728,6248.0
2019-10-09 14:30:00,137.5,137.59,137.49,137.57,5824.0,107.265,107.3352,107.2572,107.3196,5824.0
2019-10-09 14:35:00,137.58,137.7,137.57,137.64,5454.0,107.3274,107.421,107.3196,107.3742,5454.0
2019-10-09 14:40:00,137.67,137.69,137.6,137.61,6197.0,107.3976,107.4132,107.343,107.3508,6197.0
2019-10-09 14:45:00,137.63,137.66,137.56,137.6,4825.0,107.3664,107.3898,107.3118,107.343,4825.0
2019-10-09 14:50:00,137.58,137.65,137.52,137.63,11717.0,107.3274,107.382,107.2806,107.3664,11717.0
2019-10-09 14:55:00,137.61,137.63,137.51,137.63,3200.0,107.3508,107.3664,107.2728,107.3664,3200.0
2019-10-09 15:00:00,137.64,137.76,137.6,137.66,5815.0,107.3742,107.4679,107.343,107.3898,5815.0
2019-10-09 15:05:00,137.63,137.72,137.63,137.69,4660.0,107.3664,107.4366,107.3664,107.4132,4660.0
2019-10-09 15:10:00,137.67,137.67,137.57,137.61,8206.0,107.3976,107.3976,107.3196,107.3508,8206.0
2019-10-09 15:15:00,137.62,137.67,137.61,137.61,11363.0,107.3586,107.3976,107.3508,107.3508,11363.0
2019-10-09 15:20:00,137.64,137.66,137.52,137.57,9046.0,107.3742,107.3898,107.2806,107.3196,9046.0
2019-10-09 15:25:00,137.55,137.55,137.44,137.5,7556.0,107.304,107.304,107.2182,107.265,7556.0
2019-10-09 15:30:00,137.51,137.53,137.41,137.45,9208.0,107.2728,107.2884,107.1948,107.226,9208.0
2019-10-09 15:35:00,137.44,137.52,137.39,137.52,13387.0,107.2182,107.2806,107.1792,107.2806,13387.0
2019-10-09 15:40:00,137.52,137.54,137.06,137.07,23291.0,107.2806,107.2962,106.9218,106.9296,23291.0
2019-10-09 15:45:00,137.09,137.2,137.0,137.12,13109.0,106.9452,107.031,106.875,106.9686,13109.0
2019-10-09 15:50:00,137.11,137.34,137.08,137.32,28559.0,106.9608,107.1402,106.9374,107.1246,28559.0
2019-10-09 15:55:00,137.32,137.41,137.17,137.21,58875.0,107.1246,107.1948,107.0076,107.0388,58875.0
2019-10-10 09:30:00,136.6,136.89,136.26,136.59,30643.0,106.5629,106.7892,106.2977,106.5551,30643.0
2019-10-10 09:35:00,136.65,136.65,135.87,135.99,24904.0,106.6019,106.6019,105.9934,106.0871,24904.0
2019-10-10 09:40:00,135.93,135.96,135.8,135.82,9476.0,106.0403,106.0637,105.9388,105.9544,9476.0
2019-10-10 09:45:00,135.87,136.22,135.83,136.18,18490.0,105.9934,106.2665,105.9622,106.2353,18490.0
2019-10-10 09:50:00,136.18,136.25,135.98,136.15,100090.0,106.2353,106.2899,106.0793,106.2119,100090.0
2019-10-10 09:55:00,136.11,136.84,136.08,136.77,52893.0,106.1807,106.7502,106.1573,106.6955,52893.0
2019-10-10 10:00:00,136.77,136.77,136.38,136.56,23699.0,106.6955,106.6955,106.3913,106.5317,23699.0
2019-10-10 10:05:00,136.59,136.62,136.37,136.4,22695.0,106.5551,106.5785,106.3835,106.4069,22695.0
2019-10-10 10:10:00,136.4,136.54,136.28,136.28,9977.0,106.4069,106.5161,106.3133,106.3133,9977.0
2019-10-10 10:15:00,136.33,136.4,136.24,136.4,7491.0,106.3523,106.4069,106.2821,106.4069,7491.0
2019-10-10 10:20:00,136.41,136.46,136.25,136.38,27078.0,106.4147,106.4537,106.2899,106.3913,27078.0
2019-10-10 10:25:00,136.38,136.44,136.23,136.25,14216.0,106.3913,106.4381,106.2743,106.2899,14216.0
2019-10-10 10:30:00,136.28,136.49,136.2,136.49,27085.0,106.3133,106.4771,106.2509,106.4771,27085.0
2019-10-10 10:35:00,136.42,136.6,136.4,136.41,26199.0,106.4225,106.5629,106.4069,106.4147,26199.0
2019-10-10 10:40:00,136.45,136.53,136.33,136.44,53318.0,106.4459,106.5083,106.3523,106.4381,53318.0
2019-10-10 10:45:00,136.43,136.49,136.38,136.38,4775.0,106.4303,106.4771,106.3913,106.3913,4775.0
2019-10-10 10:50:00,136.42,136.57,136.39,136.42,9212.0,106.4225,106.5395,106.3991,106.4225,9212.0
2019-10-10 10:55:00,136.49,136.61,136.45,136.59,22051.0,106.4771,106.5707,106.4459,106.5551,22051.0
2019-10-10 11:00:00,136.59,136.83,136.59,136.8,13656.0,106.5551,106.7423,106.5551,106.7189,13656.0
2019-10-10 11:05:00,136.85,137.03,136.83,137.01,11369.0,106.758,106.8984,106.7423,106.8828,11369.0
2019-10-10 11:10:00,137.03,137.22,137.01,137.13,7524.0,106.8984,107.0466,106.8828,106.9764,7524.0
2019-10-10 11:15:00,137.13,137.39,137.13,137.36,36338.0,106.9764,107.1792,106.9764,107.1558,36338.0
2019-10-10 11:20:00,137.42,137.51,137.32,137.51,5368.0,107.2026,107.2728,107.1246,107.2728,5368.0
2019-10-10 11:25:00,137.53,137.77,137.53,137.77,6046.0,107.2884,107.4757,107.2884,107.4757,6046.0
2019-10-10 11:30:00,137.76,137.82,137.72,137.81,5898.0,107.4679,107.5147,107.4366,107.5069,5898.0
2019-10-10 11:35:00,137.8,137.91,137.65,137.85,27202.0,107.4991,107.5849,107.382,107.5381,27202.0
2019-10-10 11:40:00,137.85,137.98,137.73,137.93,70773.0,107.5381,107.6395,107.4444,107.6005,70773.0
2019-10-10 11:45:00,137.93,138.03,137.93,138.0,21731.0,107.6005,107.6785,107.6005,107.6551,21731.0
2019-10-10 11:50:00,137.96,138.0,137.91,137.97,33367.0,107.6239,107.6551,107.5849,107.6317,33367.0
2019-10-10 11:55:00,137.97,138.08,137.95,137.98,43852.0,107.6317,107.7175,107.6161,107.6395,43852.0
2019-10-10 12:00:00,137.99,138.0,137.63,137.66,4932.0,107.6473,107.6551,107.3664,107.3898,4932.0
2019-10-10 12:05:00,137.68,137.8,137.68,137.74,2202.0,107.4054,107.4991,107.4054,107.4522,2202.0
2019-10-10 12:10:00,137.72,137.76,137.45,137.45,9691.0,107.4366,107.4679,107.226,107.226,9691.0
2019-10-10 12:15:00,137.49,137.73,137.47,137.72,9675.0,107.2572,107.4444,107.2416,107.4366,9675.0
2019-10-10 12:20:00,137.79,137.93,137.79,137.83,2571.0,107.4913,107.6005,107.4913,107.5225,2571.0
2019-10-10 12:25:00,137.75,137.78,137.68,137.69,8789.0,107.46,107.4835,107.4054,107.4132,8789.0
2019-10-10 12:30:00,137.69,137.7,137.36,137.39,14150.0,107.4132,107.421,107.1558,107.1792,14150.0
2019-10-10 12:35:00,137.37,137.42,137.23,137.41,41179.0,107.1636,107.2026,107.0544,107.1948,41179.0
2019-10-10 12:40:00,137.45,137.57,137.45,137.51,7006.0,107.226,107.3196,107.226,107.2728,7006.0
2019-10-10 12:45:00,137.45,137.56,137.43,137.51,34510.0,107.226,107.3118,107.2104,107.2728,34510.0
2019-10-10 12:50:00,137.54,137.65,137.54,137.64,2566.0,107.2962,107.382,107.2962,107.3742,2566.0
2019-10-10 12:55:00,137.63,137.8,137.62,137.75,5093.0,107.3664,107.4991,107.3586,107.46,5093.0
2019-10-10 13:00:00,137.76,137.77,137.63,137.71,46228.0,107.4679,107.4757,107.3664,107.4288,46228.0
2019-10-10 13:05:00,137.74,137.8,137.7,137.79,8571.0,107.4522,107.4991,107.421,107.4913,8571.0
2019-10-10 13:10:00,137.82,138.01,137.81,137.93,13229.0,107.5147,107.6629,107.5069,107.6005,13229.0
2019-10-10 13:15:00,137.96,138.01,137.91,137.92,28105.0,107.6239,107.6629,107.5849,107.5927,28105.0
2019-10-10 13:20:00,137.94,138.14,137.92,138.1,6241.0,107.6083,107.7643,107.5927,107.7331,6241.0
2019-10-10 13:25:00,138.08,138.15,138.03,138.13,12865.0,107.7175,107.7721,107.6785,107.7565,12865.0
2019-10-10 13:30:00,138.12,138.12,137.99,138.08,15940.0,107.7487,107.7487,107.6473,107.7175,15940.0
2019-10-10 13:35:00,138.05,138.14,138.01,138.01,22172.0,107.6941,107.7643,107.6629,107.6629,22172.0
2019-10-10 13:40:00,138.06,138.1,137.99,137.99,5116.0,107.7019,107.7331,107.6473,107.6473,5116.0
2019-10-10 13:45:00,137.99,138.01,137.93,138.0,5819.0,107.6473,107.6629,107.6005,107.6551,5819.0
2019-10-10 13:50:00,137.98,138.09,137.96,138.05,21267.0,107.6395,107.7253,107.6239,107.6941,21267.0
2019-10-10 13:55:00,138.03,138.14,138.0,138.04,15968.0,107.6785,107.7643,107.6551,107.6863,15968.0
2019-10-10 14:00:00,138.03,138.03,137.85,138.0,4493.0,107.6785,107.6785,107.5381,107.6551,4493.0
2019-10-10 14:05:00,138.0,138.05,137.5,137.59,12202.0,107.6551,107.6941,107.265,107.3352,12202.0
2019-10-10 14:10:00,137.62,137.88,137.62,137.88,8777.0,107.3586,107.5615,107.3586,107.5615,8777.0
2019-10-10 14:15:00,137.93,137.93,137.86,137.86,34776.0,107.6005,107.6005,107.5459,107.5459,34776.0
2019-10-10 14:20:00,137.82,137.91,137.79,137.91,5529.0,107.5147,107.5849,107.4913,107.5849,5529.0
2019-10-10 14:25:00,137.9,137.9,137.74,137.81,8768.0,107.5771,107.5771,107.4522,107.5069,8768.0
2019-10-10 14:30:00,137.77,137.97,137.74,137.91,4596.0,107.4757,107.6317,107.4522,107.5849,4596.0
2019-10-10 14:35:00,137.95,137.95,137.88,137.95,2206.0,107.6161,107.6161,107.5615,107.6161,2206.0
2019-10-10 14:40:00,137.89,137.89,137.83,137.89,1571.0,107.5693,107.5693,107.5225,107.5693,1571.0
2019-10-10 14:45:00,137.87,137.89,137.83,137.88,3333.0,107.5537,107.5693,107.5225,107.5615,3333.0
2019-10-10 14:50:00,137.91,137.97,137.8,137.8,4749.0,107.5849,107.6317,107.4991,107.4991,4749.0
2019-10-10 14:55:00,137.77,137.85,137.71,137.79,5552.0,107.4757,107.5381,107.4288,107.4913,5552.0
2019-10-10 15:00:00,137.79,137.81,137.7,137.76,9697.0,107.4913,107.5069,107.421,107.4679,9697.0
2019-10-10 15:05:00,137.75,137.79,137.69,137.71,4394.0,107.46,107.4913,107.4132,107.4288,4394.0
2019-10-10 15:10:00,137.69,137.72,137.62,137.7,34611.0,107.4132,107.4366,107.3586,107.421,34611.0
2019-10-10 15:15:00,137.72,137.81,137.69,137.8,44027.0,107.4366,107.5069,107.4132,107.4991,44027.0
2019-10-10 15:20:00,137.82,137.85,137.75,137.81,10884.0,107.5147,107.5381,107.46,107.5069,10884.0
2019-10-10 15:25:00,137.82,137.88,137.79,137.88,8006.0,107.5147,107.5615,107.4913,107.5615,8006.0
2019-10-10 15:30:00,137.9,138.0,137.88,137.97,4230.0,107.5771,107.6551,107.5615,107.6317,4230.0
2019-10-10 15:35:00,137.96,138.07,137.96,138.07,9901.0,107.6239,107.7097,107.6239,107.7097,9901.0
2019-10-10 15:40:00,138.07,138.22,138.05,138.17,14463.0,107.7097,107.8267,107.6941,107.7877,14463.0
2019-10-10 15:45:00,138.15,138.2,138.09,138.14,37344.0,107.7721,107.8111,107.7253,107.7643,37344.0
2019-10-10 15:50:00,138.14,138.42,138.12,138.37,53469.0,107.7643,107.9827,107.7487,107.9437,53469.0
2019-10-10 15:55:00,138.34,138.42,138.14,138.25,144975.0,107.9203,107.9827,107.7643,107.8501,144975.0
2019-10-11 09:30:00,138.23,138.36,137.25,137.56,32342.0,107.8345,107.9359,107.07,107.3118,32342.0
2019-10-11 09:35:00,137.56,137.96,137.52,137.72,37943.0,107.3118,107.6239,107.2806,107.4366,37943.0
2019-10-11 09:40:00,137.86,138.16,137.81,137.97,5755.0,107.5459,107.7799,107.5069,107.6317,5755.0
2019-10-11 09:45:00,137.95,138.33,137.86,138.22,7887.0,107.6161,107.9125,107.5459,107.8267,7887.0
2019-10-11 09:50:00,138.1,138.38,138.07,138.21,21418.0,107.7331,107.9515,107.7097,107.8189,21418.0
2019-10-11 09:55:00,138.28,138.39,138.11,138.23,36893.0,107.8735,107.9593,107.7409,107.8345,36893.0
2019-10-11 10:00:00,138.42,138.42,137.98,138.2,19577.0,107.9827,107.9827,107.6395,107.8111,19577.0
2019-10-11 10:05:00,138.14,138.16,138.0,138.04,21251.0,107.7643,107.7799,107.6551,107.6863,21251.0
2019-10-11 10:10:00,138.06,138.4,138.01,138.35,5675.0,107.7019,107.9671,107.6629,107.9281,5675.0
2019-10-11 10:15:00,138.33,138.57,138.29,138.49,10432.0,107.9125,108.0997,107.8813,108.0373,10432.0
2019-10-11 10:20:00,138.47,138.6,138.35,138.39,18010.0,108.0217,108.1231,107.9281,107.9593,18010.0
2019-10-11 10:25:00,138.41,138.5,138.32,138.37,5065.0,107.9749,108.0451,107.9047,107.9437,5065.0
2019-10-11 10:30:00,138.33,138.33,138.09,138.14,12789.0,107.9125,107.9125,107.7253,107.7643,12789.0
2019-10-11 10:35:00,138.19,138.2,138.07,138.12,9168.0,107.8033,107.8111,107.7097,107.7487,9168.0
2019-10-11 10:40:00,138.09,138.36,138.06,138.23,113424.0,107.7253,107.9359,107.7019,107.8345,113424.0
2019-10-11 10:45:00,138.21,138.21,137.79,137.8,5868.0,107.8189,107.8189,107.4913,107.4991,5868.0
2019-10-11 10:50:00,137.73,137.8,137.55,137.67,25842.0,107.4444,107.4991,107.304,107.3976,25842.0
2019-10-11 10:55:00,137.75,138.01,137.69,137.99,4803.0,107.46,107.6629,107.4132,107.6473,4803.0
2019-10-11 11:00:00,137.96,138.19,137.95,138.06,27518.0,107.6239,107.8033,107.6161,107.7019,27518.0
2019-10-11 11:05:00,138.04,138.13,137.9,138.13,15496.0,107.6863,107.7565,107.5771,107.7565,15496.0
2019-10-11 11:10:00,138.13,138.13,137.98,138.05,5575.0,107.7565,107.7565,107.6395,107.6941,5575.0
2019-10-11 11:15:00,138.07,138.15,137.99,138.11,16215.0,107.7097,107.7721,107.6473,107.7409,16215.0
2019-10-11 11:20:00,138.09,138.11,137.91,137.92,4929.0,107.7253,107.7409,107.5849,107.5927,4929.0
2019-10-11 11:25:00,137.88,138.03,137.88,138.03,2900.0,107.5615,107.6785,107.5615,107.6785,2900.0
2019-10-11 11:30:00,138.03,138.15,138.02,138.08,12160.0,107.6785,107.7721,107.6707,107.7175,12160.0
2019-10-11 11:35:00,138.16,138.21,138.09,138.21,7434.0,107.7799,107.8189,107.7253,107.8189,7434.0
2019-10-11 11:40:00,138.19,138.36,138.17,138.19,11901.0,107.8033,107.9359,107.7877,107.8033,11901.0
2019-10-11 11:45:00,138.18,138.29,138.1,138.17,10676.0,107.7955,107.8813,107.7331,107.7877,10676.0
2019-10-11 11:50:00,138.12,138.17,138.05,138.14,1926.0,107.7487,107.7877,107.6941,107.7643,1926.0
2019-10-11 11:55:00,138.14,138.14,138.05,138.11,5395.0,107.7643,107.7643,107.6941,107.7409,5395.0
2019-10-11 12:00:00,138.15,138.18,137.93,138.03,13225.0,107.7721,107.7955,107.6005,107.6785,13225.0
2019-10-11 12:05:00,138.0,138.06,137.92,137.94,16192.0,107.6551,107.7019,107.5927,107.6083,16192.0
2019-10-11 12:10:00,137.93,138.03,137.89,137.9,4183.0,107.6005,107.6785,107.5693,107.5771,4183.0
2019-10-11 12:15:00,137.91,137.96,137.85,137.91,5086.0,107.5849,107.6239,107.5381,107.5849,5086.0
2019-10-11 12:20:00,137.9,137.9,137.71,137.71,4653.0,107.5771,107.5771,107.4288,107.4288,4653.0
2019-10-11 12:25:00,137.69,137.69,137.6,137.63,8158.0,107.4132,107.4132,107.343,107.3664,8158.0
2019-10-11 12:30:00,137.61,137.64,137.16,137.58,12746.0,107.3508,107.3742,106.9998,107.3274,12746.0
2019-10-11 12:35:00,137.54,137.61,137.5,137.6,7062.0,107.2962,107.3508,107.265,107.343,7062.0
2019-10-11 12:40:00,137.6,137.62,137.5,137.5,9407.0,107.343,107.3586,107.265,107.265,9407.0
2019-10-11 12:45:00,137.5,137.6,137.5,137.52,1927.0,107.265,107.343,107.265,107.2806,1927.0
2019-10-11 12:50:00,137.56,137.61,137.49,137.49,30943.0,107.3118,107.3508,107.2572,107.2572,30943.0
2019-10-11 12:55:00,137.56,137.6,137.53,137.55,5609.0,107.3118,107.343,107.2884,107.304,5609.0
2019-10-11 13:00:00,137.6,137.6,137.44,137.49,3817.0,107.343,107.343,107.2182,107.2572,3817.0
2019-10-11 13:05:00,137.52,137.53,137.24,137.25,54776.0,107.2806,107.2884,107.0622,107.07,54776.0
2019-10-11 13:10:00,137.17,137.19,137.03,137.03,6974.0,107.0076,107.0232,106.8984,106.8984,6974.0
2019-10-11 13:15:00,137.01,137.31,137.01,137.28,10276.0,106.8828,107.1168,106.8828,107.0934,10276.0
2019-10-11 13:20:00,137.29,137.47,137.28,137.47,16776.0,107.1012,107.2416,107.0934,107.2416,16776.0
2019-10-11 13:25:00,137.5,137.77,137.48,137.61,7371.0,107.265,107.4757,107.2494,107.3508,7371.0
2019-10-11 13:30:00,137.59,137.67,137.49,137.66,8248.0,107.3352,107.3976,107.2572,107.3898,8248.0
2019-10-11 13:35:00,137.66,137.85,137.66,137.85,8887.0,107.3898,107.5381,107.3898,107.5381,8887.0
2019-10-11 13:40:00,137.77,137.9,137.76,137.81,5052.0,107.4757,107.5771,107.4679,107.5069,5052.0
2019-10-11 13:45:00,137.78,137.91,137.77,137.86,7453.0,107.4835,107.5849,107.4757,107.5459,7453.0
2019-10-11 13:50:00,137.88,137.93,137.72,137.72,6023.0,107.5615,107.6005,107.4366,107.4366,6023.0
2019-10-11 13:55:00,137.71,137.74,137.67,137.69,2776.0,107.4288,107.4522,107.3976,107.4132,2776.0
2019-10-11 14:00:00,137.64,137.7,137.53,137.61,3834.0,107.3742,107.421,107.2884,107.3508,3834.0
2019-10-11 14:05:00,137.6,137.65,137.56,137.61,8159.0,107.343,107.382,107.3118,107.3508,8159.0
2019-10-11 14:10:00,137.6,137.6,137.51,137.52,4758.0,107.343,107.343,107.2728,107.2806,4758.0
2019-10-11 14:15:00,137.51,137.57,137.46,137.52,8998.0,107.2728,107.3196,107.2338,107.2806,8998.0
2019-10-11 14:20:00,137.52,137.54,137.41,137.42,6957.0,107.2806,107.2962,107.1948,107.2026,6957.0
2019-10-11 14:25:00,137.41,137.6,137.41,137.52,13112.0,107.1948,107.343,107.1948,107.2806,13112.0
2019-10-11 14:30:00,137.5,137.55,137.5,137.54,4710.0,107.265,107.304,107.265,107.2962,4710.0
2019-10-11 14:35:00,137.55,137.6,137.53,137.56,6846.0,107.304,107.343,107.2884,107.3118,6846.0
2019-10-11 14:40:00,137.58,137.58,137.53,137.57,2488.0,107.3274,107.3274,107.2884,107.3196,2488.0
2019-10-11 14:45:00,137.57,137.71,137.57,137.71,11515.0,107.3196,107.4288,107.3196,107.4288,11515.0
2019-10-11 14:50:00,137.69,137.85,137.68,137.85,5696.0,107.4132,107.5381,107.4054,107.5381,5696.0
2019-10-11 14:55:00,137.85,137.92,137.83,137.91,3857.0,107.5381,107.5927,107.5225,107.5849,3857.0
2019-10-11 15:00:00,137.91,137.97,137.89,137.96,4621.0,107.5849,107.6317,107.5693,107.6239,4621.0
2019-10-11 15:05:00,137.98,138.07,137.82,137.89,8680.0,107.6395,107.7097,107.5147,107.5693,8680.0
2019-10-11 15:10:00,137.88,138.02,137.87,137.93,5856.0,107.5615,107.6707,107.5537,107.6005,5856.0
2019-10-11 15:15:00,137.93,137.96,137.78,137.78,4960.0,107.6005,107.6239,107.4835,107.4835,4960.0
2019-10-11 15:20:00,137.82,137.83,137.64,137.66,7729.0,107.5147,107.5225,107.3742,107.3898,7729.0
2019-10-11 15:25:00,137.64,137.82,137.64,137.74,5429.0,107.3742,107.5147,107.3742,107.4522,5429.0
2019-10-11 15:30:00,137.74,137.78,137.54,137.74,11355.0,107.4522,107.4835,107.2962,107.4522,11355.0
2019-10-11 15:35:00,137.74,137.81,137.52,137.73,17783.0,107.4522,107.5069,107.2806,107.4444,17783.0
2019-10-11 15:40:00,137.73,137.73,137.15,137.18,19328.0,107.4444,107.4444,106.992,107.0154,19328.0
2019-10-11 15:45:00,137.15,137.36,137.08,137.12,21052.0,106.992,107.1558,106.9374,106.9686,21052.0
2019-10-11 15:50:00,137.12,137.26,136.85,136.87,34735.0,106.9686,107.0778,106.758,106.7736,34735.0
2019-10-11 15:55:00,136.91,136.92,136.57,136.7,100825.0,106.8048,106.8126,106.5395,106.6409,100825.0
2019-10-14 09:30:00,136.95,137.0,136.2,136.21,18357.0,106.836,106.875,106.2509,106.2587,18357.0
2019-10-14 09:35:00,136.21,136.59,136.2,136.52,13276.0,106.2587,106.5551,106.2509,106.5005,13276.0
2019-10-14 09:40:00,136.59,136.69,136.18,136.19,10050.0,106.5551,106.6331,106.2353,106.2431,10050.0
2019-10-14 09:45:00,136.3,136.79,136.22,136.71,7160.0,106.3289,106.7111,106.2665,106.6487,7160.0
2019-10-14 09:50:00,136.73,136.9,136.64,136.7,6095.0,106.6643,106.797,106.5941,106.6409,6095.0
2019-10-14 09:55:00,136.76,136.81,136.52,136.55,6178.0,106.6877,106.7267,106.5005,106.5239,6178.0
2019-10-14 10:00:00,136.54,136.63,136.37,136.46,8796.0,106.5161,106.5863,106.3835,106.4537,8796.0
2019-10-14 10:05:00,136.48,136.65,136.29,136.64,7011.0,106.4693,106.6019,106.3211,106.5941,7011.0
2019-10-14 10:10:00,136.59,136.63,136.46,136.52,4300.0,106.5551,106.5863,106.4537,106.5005,4300.0
2019-10-14 10:15:00,136.51,136.51,136.21,136.36,4804.0,106.4927,106.4927,106.2587,106.3757,4804.0
2019-10-14 10:20:00,136.34,136.45,136.21,136.42,4657.0,106.3601,106.4459,106.2587,106.4225,4657.0
2019-10-14 10:25:00,136.39,136.63,136.38,136.61,4045.0,106.3991,106.5863,106.3913,106.5707,4045.0
2019-10-14 10:30:00,136.6,136.82,136.6,136.71,6579.0,106.5629,106.7345,106.5629,106.6487,6579.0
2019-10-14 10:35:00,136.68,136.71,136.6,136.68,14516.0,106.6253,106.6487,106.5629,106.6253,14516.0
2019-10-14 10:40:00,136.65,136.8,136.6,136.79,6228.0,106.6019,106.7189,106.5629,106.7111,6228.0
2019-10-14 10:45:00,136.8,136.8,136.69,136.7,3837.0,106.7189,106.7189,106.6331,106.6409,3837.0
2019-10-14 10:50:00,136.72,136.75,136.65,136.72,5373.0,106.6565,106.6799,106.6019,106.6565,5373.0
2019-10-14 10:55:00,136.78,136.78,136.67,136.7,6700.0,106.7033,106.7033,106.6175,106.6409,6700.0
2019-10-14 11:00:00,136.66,136.69,136.55,136.59,5271.0,106.6097,106.6331,106.5239,106.5551,5271.0
2019-10-14 11:05:00,136.6,136.93,136.6,136.91,2756.0,106.5629,106.8204,106.5629,106.8048,2756.0
2019-10-14 11:10:00,136.88,136.9,136.73,136.74,4396.0,106.7814,106.797,106.6643,106.6721,4396.0
2019-10-14 11:15:00,136.73,136.75,136.67,136.68,1705.0,106.6643,106.6799,106.6175,106.6253,1705.0
2019-10-14 11:20:00,136.69,136.72,136.65,136.65,3809.0,106.6331,106.6565,106.6019,106.6019,3809.0
2019-10-14 11:25:00,136.69,136.69,136.56,136.59,2327.0,106.6331,106.6331,106.5317,106.5551,2327.0
2019-10-14 11:30:00,136.57,136.61,136.48,136.57,4778.0,106.5395,106.5707,106.4693,106.5395,4778.0
2019-10-14 11:35:00,136.57,136.6,136.53,136.58,3007.0,106.5395,106.5629,106.5083,106.5473,3007.0
2019-10-14 11:40:00,136.58,136.58,136.48,136.49,5803.0,106.5473,106.5473,106.4693,106.4771,5803.0
2019-10-14 11:45:00,136.51,136.55,136.49,136.51,4760.0,106.4927,106.5239,106.4771,106.4927,4760.0
2019-10-14 11:50:00,136.5,136.53,136.34,136.45,4726.0,106.4849,106.5083,106.3601,106.4459,4726.0
2019-10-14 11:55:00,136.46,136.46,136.4,136.4,3838.0,106.4537,106.4537,106.4069,106.4069,3838.0
2019-10-14 12:00:00,136.42,136.42,136.3,136.32,2119.0,106.4225,106.4225,106.3289,106.3445,2119.0
2019-10-14 12:05:00,136.34,136.35,136.29,136.33,3487.0,106.3601,106.3679,106.3211,106.3523,3487.0
2019-10-14 12:10:00,136.32,136.33,136.17,136.17,5009.0,106.3445,106.3523,106.2275,106.2275,5009.0
2019-10-14 12:15:00,136.14,136.21,136.14,136.17,5500.0,106.2041,106.2587,106.2041,106.2275,5500.0
2019-10-14 12:20:00,136.17,136.25,136.14,136.25,2266.0,106.2275,106.2899,106.2041,106.2899,2266.0
2019-10-14 12:25:00,136.22,136.22,136.08,136.16,2100.0,106.2665,106.2665,106.1573,106.2197,2100.0
2019-10-14 12:30:00,136.16,136.19,136.14,136.18,3402.0,106.2197,106.2431,106.2041,106.2353,3402.0
2019-10-14 12:35:00,136.18,136.28,136.15,136.2,3728.0,106.2353,106.3133,106.2119,106.2509,3728.0
2019-10-14 12:40:00,136.16,136.21,136.13,136.18,2655.0,106.2197,106.2587,106.1963,106.2353,2655.0
2019-10-14 12:45:00,136.2,136.23,136.16,136.2,3837.0,106.2509,106.2743,106.2197,106.2509,3837.0
2019-10-14 12:50:00,136.19,136.22,136.14,136.15,2663.0,106.2431,106.2665,106.2041,106.2119,2663.0
2019-10-14 12:55:00,136.14,136.18,136.11,136.15,8048.0,106.2041,106.2353,106.1807,106.2119,8048.0
2019-10-14 13:00:00,136.15,136.22,136.1,136.19,10898.0,106.2119,106.2665,106.1729,106.2431,10898.0
2019-10-14 13:05:00,136.22,136.23,136.16,136.19,2700.0,106.2665,106.2743,106.2197,106.2431,2700.0
2019-10-14 13:10:00,136.16,136.2,136.15,136.16,2123.0,106.2197,106.2509,106.2119,106.2197,2123.0
2019-10-14 13:15:00,136.19,136.2,136.08,136.08,4574.0,106.2431,106.2509,106.1573,106.1573,4574.0
2019-10-14 13:20:00,136.09,136.09,135.98,135.98,6995.0,106.1651,106.1651,106.0793,106.0793,6995.0
2019-10-14 13:25:00,135.98,136.03,135.97,136.01,2600.0,106.0793,106.1183,106.0715,106.1027,2600.0
2019-10-14 13:30:00,136.01,136.02,135.96,135.97,5216.0,106.1027,106.1105,106.0637,106.0715,5216.0
2019-10-14 13:35:00,135.97,135.98,135.87,135.88,6550.0,106.0715,106.0793,105.9934,106.0012,6550.0
2019-10-14 13:40:00,135.91,136.07,135.9,136.07,5191.0,106.0246,106.1495,106.0168,106.1495,5191.0
2019-10-14 13:45:00,136.04,136.1,136.01,136.08,5310.0,106.1261,106.1729,106.1027,106.1573,5310.0
2019-10-14 13:50:00,136.07,136.1,135.99,136.08,6926.0,106.1495,106.1729,106.0871,106.1573,6926.0
2019-10-14 13:55:00,136.08,136.11,136.06,136.07,5754.0,106.1573,106.1807,106.1417,106.1495,5754.0
2019-10-14 14:00:00,136.11,136.13,136.08,136.09,4042.0,106.1807,106.1963,106.1573,106.1651,4042.0
2019-10-14 14:05:00,136.09,136.15,136.08,136.11,5859.0,106.1651,106.2119,106.1573,106.1807,5859.0
2019-10-14 14:10:00,136.12,136.22,136.09,136.2,10204.0,106.1885,106.2665,106.1651,106.2509,10204.0
2019-10-14 14:15:00,136.19,136.3,136.19,136.29,4542.0,106.2431,106.3289,106.2431,106.3211,4542.0
2019-10-14 14:20:00,136.28,136.29,136.1,136.1,6303.0,106.3133,106.3211,106.1729,106.1729,6303.0
2019-10-14 14:25:00,136.14,136.14,136.05,136.06,7517.0,106.2041,106.2041,106.1339,106.1417,7517.0
2019-10-14 14:30:00,136.05,136.06,135.9,135.94,13245.0,106.1339,106.1417,106.0168,106.0481,13245.0
2019-10-14 14:35:00,135.94,135.96,135.9,135.9,9216.0,106.0481,106.0637,106.0168,106.0168,9216.0
2019-10-14 14:40:00,135.88,135.91,135.86,135.9,6181.0,106.0012,106.0246,105.9856,106.0168,6181.0
2019-10-14 14:45:00,135.91,135.96,135.88,135.96,6300.0,106.0246,106.0637,106.0012,106.0637,6300.0
2019-10-14 14:50:00,135.98,136.02,135.93,135.95,5977.0,106.0793,106.1105,106.0403,106.0559,5977.0
2019-10-14 14:55:00,135.95,135.97,135.81,135.81,6967.0,106.0559,106.0715,105.9466,105.9466,6967.0
2019-10-14 15:00:00,135.81,135.88,135.76,135.77,16253.0,105.9466,106.0012,105.9076,105.9154,16253.0
2019-10-14 15:05:00,135.77,135.84,135.67,135.77,12039.0,105.9154,105.97,105.8374,105.9154,12039.0
2019-10-14 15:10:00,135.78,135.85,135.76,135.79,9136.0,105.9232,105.9778,105.9076,105.931,9136.0
2019-10-14 15:15:00,135.8,135.87,135.73,135.83,8178.0,105.9388,105.9934,105.8842,105.9622,8178.0
2019-10-14 15:20:00,135.83,135.94,135.83,135.92,5907.0,105.9622,106.0481,105.9622,106.0324,5907.0
2019-10-14 15:25:00,135.92,136.05,135.92,135.97,6107.0,106.0324,106.1339,106.0324,106.0715,6107.0
2019-10-14 15:30:00,135.97,135.98,135.84,135.86,7316.0,106.0715,106.0793,105.97,105.9856,7316.0
2019-10-14 15:35:00,135.84,135.95,135.83,135.93,11093.0,105.97,106.0559,105.9622,106.0403,11093.0
2019-10-14 15:40:00,135.92,135.92,135.84,135.88,5282.0,106.0324,106.0324,105.97,106.0012,5282.0
2019-10-14 15:45:00,135.9,135.94,135.87,135.93,9721.0,106.0168,106.0481,105.9934,106.0403,9721.0
2019-10-14 15:50:00,135.94,136.19,135.93,136.18,19527.0,106.0481,106.2431,106.0403,106.2353,19527.0
2019-10-14 15:55:00,136.16,136.22,136.1,136.13,39009.0,106.2197,106.2665,106.1729,106.1963,39009.0
2019-10-15 09:30:00,136.22,136.44,135.7,135.7,26457.0,106.2665,106.4381,105.8608,105.8608,26457.0
2019-10-15 09:35:00,135.9,136.04,135.75,135.94,5822.0,106.0168,106.1261,105.8998,106.0481,5822.0
2019-10-15 09:40:00,135.9,136.18,135.9,136.07,7249.0,106.0168,106.2353,106.0168,106.1495,7249.0
2019-10-15 09:45:00,135.91,136.02,135.79,135.81,6694.0,106.0246,106.1105,105.931,105.9466,6694.0
2019-10-15 09:50:00,135.84,135.86,135.52,135.61,14609.0,105.97,105.9856,105.7204,105.7906,14609.0
2019-10-15 09:55:00,135.59,135.79,135.48,135.5,12830.0,105.775,105.931,105.6892,105.7048,12830.0
2019-10-15 10:00:00,135.48,135.52,135.35,135.5,35724.0,105.6892,105.7204,105.5878,105.7048,35724.0
2019-10-15 10:05:00,135.51,135.54,135.35,135.43,14130.0,105.7126,105.736,105.5878,105.6502,14130.0
2019-10-15 10:10:00,135.46,135.52,135.16,135.19,10146.0,105.6736,105.7204,105.4396,105.463,10146.0
2019-10-15 10:15:00,135.19,135.23,134.78,134.78,32305.0,105.463,105.4942,105.1431,105.1431,32305.0
2019-10-15 10:20:00,134.83,135.01,134.69,134.69,13903.0,105.1821,105.3226,105.0729,105.0729,13903.0
2019-10-15 10:25:00,134.74,134.81,134.58,134.61,15059.0,105.1119,105.1665,104.9871,105.0105,15059.0
2019-10-15 10:30:00,134.59,134.71,134.4,134.48,20203.0,104.9949,105.0885,104.8467,104.9091,20203.0
2019-10-15 10:35:00,134.51,134.58,134.01,134.01,19054.0,104.9325,104.9871,104.5424,104.5424,19054.0
2019-10-15 10:40:00,134.06,134.09,133.5,133.85,50660.0,104.5814,104.6048,104.1446,104.4176,50660.0
2019-10-15 10:45:00,133.89,134.23,133.89,134.11,15918.0,104.4488,104.7141,104.4488,104.6205,15918.0
2019-10-15 10:50:00,134.18,134.4,134.18,134.39,32054.0,104.6751,104.8467,104.6751,104.8389,32054.0
2019-10-15 10:55:00,134.43,134.53,134.31,134.37,19651.0,104.8701,104.9481,104.7765,104.8233,19651.0
2019-10-15 11:00:00,134.38,134.42,134.28,134.38,12947.0,104.8311,104.8623,104.7531,104.8311,12947.0
2019-10-15 11:05:00,134.38,134.38,134.14,134.35,25244.0,104.8311,104.8311,104.6439,104.8077,25244.0
2019-10-15 11:10:00,134.34,134.45,134.25,134.39,12930.0,104.7999,104.8857,104.7297,104.8389,12930.0
2019-10-15 11:15:00,134.36,134.39,134.13,134.13,23314.0,104.8155,104.8389,104.6361,104.6361,23314.0
2019-10-15 11:20:00,134.13,134.28,134.07,134.16,15930.0,104.6361,104.7531,104.5892,104.6595,15930.0
2019-10-15 11:25:00,134.18,134.2,133.95,134.15,32146.0,104.6751,104.6907,104.4956,104.6517,32146.0
2019-10-15 11:30:00,134.17,134.28,134.07,134.15,45095.0,104.6673,104.7531,104.5892,104.6517,45095.0
2019-10-15 11:35:00,134.15,134.15,133.95,134.03,15038.0,104.6517,104.6517,104.4956,104.558,15038.0
2019-10-15 11:40:00,134.0,134.14,133.9,134.09,19446.0,104.5346,104.6439,104.4566,104.6048,19446.0
2019-10-15 11:45:00,134.11,134.35,134.11,134.26,8204.0,104.6205,104.8077,104.6205,104.7375,8204.0
2019-10-15 11:50:00,134.27,134.27,134.14,134.18,13640.0,104.7453,104.7453,104.6439,104.6751,13640.0
2019-10-15 11:55:00,134.17,134.29,134.12,134.28,20792.0,104.6673,104.7609,104.6283,104.7531,20792.0
2019-10-15 12:00:00,134.29,134.63,134.29,134.56,8247.0,104.7609,105.0261,104.7609,104.9715,8247.0
2019-10-15 12:05:00,134.58,134.68,134.58,134.68,20616.0,104.9871,105.0651,104.9871,105.0651,20616.0
2019-10-15 12:10:00,134.68,134.7,134.56,134.6,4850.0,105.0651,105.0807,104.9715,105.0027,4850.0
2019-10-15 12:15:00,134.6,134.61,134.51,134.55,6893.0,105.0027,105.0105,104.9325,104.9637,6893.0
2019-10-15 12:20:00,134.51,134.59,134.51,134.58,4519.0,104.9325,104.9949,104.9325,104.9871,4519.0
2019-10-15 12:25:00,134.6,134.62,134.5,134.5,4537.0,105.0027,105.0183,104.9247,104.9247,4537.0
2019-10-15 12:30:00,134.49,134.61,134.47,134.61,5607.0,104.9169,105.0105,104.9013,105.0105,5607.0
2019-10-15 12:35:00,134.6,134.69,134.57,134.64,5904.0,105.0027,105.0729,104.9793,105.0339,5904.0
2019-10-15 12:40:00,134.64,134.78,134.64,134.75,12342.0,105.0339,105.1431,105.0339,105.1197,12342.0
2019-10-15 12:45:00,134.76,134.81,134.75,134.76,9665.0,105.1275,105.1665,105.1197,105.1275,9665.0
2019-10-15 12:50:00,134.77,134.77,134.6,134.72,21589.0,105.1353,105.1353,105.0027,105.0963,21589.0
2019-10-15 12:55:00,134.71,134.81,134.69,134.69,11748.0,105.0885,105.1665,105.0729,105.0729,11748.0
2019-10-15 13:00:00,134.71,134.74,134.6,134.6,5519.0,105.0885,105.1119,105.0027,105.0027,5519.0
2019-10-15 13:05:00,134.6,134.64,134.48,134.48,6178.0,105.0027,105.0339,104.9091,104.9091,6178.0
2019-10-15 13:10:00,134.51,134.68,134.5,134.63,7458.0,104.9325,105.0651,104.9247,105.0261,7458.0
2019-10-15 13:15:00,134.63,134.63,134.5,134.5,9731.0,105.0261,105.0261,104.9247,104.9247,9731.0
2019-10-15 13:20:00,134.48,134.52,134.4,134.44,10127.0,104.9091,104.9403,104.8467,104.8779,10127.0
2019-10-15 13:25:00,134.42,134.48,134.41,134.46,8777.0,104.8623,104.9091,104.8545,104.8935,8777.0
2019-10-15 13:30:00,134.47,134.52,134.42,134.5,7127.0,104.9013,104.9403,104.8623,104.9247,7127.0
2019-10-15 13:35:00,134.5,134.55,134.46,134.51,6930.0,104.9247,104.9637,104.8935,104.9325,6930.0
2019-10-15 13:40:00,134.51,134.64,134.48,134.63,39980.0,104.9325,105.0339,104.9091,105.0261,39980.0
2019-10-15 13:45:00,134.63,134.69,134.57,134.63,11568.0,105.0261,105.0729,104.9793,105.0261,11568.0
2019-10-15 13:50:00,134.63,134.71,134.63,134.66,8092.0,105.0261,105.0885,105.0261,105.0495,8092.0
2019-10-15 13:55:00,134.65,134.69,134.58,134.61,8312.0,105.0417,105.0729,104.9871,105.0105,8312.0
2019-10-15 14:00:00,134.62,134.75,134.6,134.73,7536.0,105.0183,105.1197,105.0027,105.1041,7536.0
2019-10-15 14:05:00,134.73,134.74,134.7,134.71,7552.0,105.1041,105.1119,105.0807,105.0885,7552.0
2019-10-15 14:10:00,134.71,134.76,134.62,134.62,16915.0,105.0885,105.1275,105.0183,105.0183,16915.0
2019-10-15 14:15:00,134.6,134.64,134.56,134.56,5332.0,105.0027,105.0339,104.9715,104.9715,5332.0
2019-10-15 14:20:00,134.57,134.68,134.46,134.68,7777.0,104.9793,105.0651,104.8935,105.0651,7777.0
2019-10-15 14:25:00,134.65,134.72,134.6,134.69,12771.0,105.0417,105.0963,105.0027,105.0729,12771.0
2019-10-15 14:30:00,134.67,134.69,134.62,134.66,7425.0,105.0573,105.0729,105.0183,105.0495,7425.0
2019-10-15 14:35:00,134.65,134.71,134.58,134.62,10981.0,105.0417,105.0885,104.9871,105.0183,10981.0
2019-10-15 14:40:00,134.62,134.62,134.45,134.45,10871.0,105.0183,105.0183,104.8857,104.8857,10871.0
2019-10-15 14:45:00,134.48,134.55,134.43,134.43,7040.0,104.9091,104.9637,104.8701,104.8701,7040.0
2019-10-15 14:50:00,134.4,134.52,134.37,134.47,9714.0,104.8467,104.9403,104.8233,104.9013,9714.0
2019-10-15 14:55:00,134.47,134.49,134.37,134.44,10094.0,104.9013,104.9169,104.8233,104.8779,10094.0
2019-10-15 15:00:00,134.43,134.47,134.39,134.47,10649.0,104.8701,104.9013,104.8389,104.9013,10649.0
2019-10-15 15:05:00,134.45,134.51,134.39,134.39,10660.0,104.8857,104.9325,104.8389,104.8389,10660.0
2019-10-15 15:10:00,134.39,134.45,134.35,134.44,19434.0,104.8389,104.8857,104.8077,104.8779,19434.0
2019-10-15 15:15:00,134.44,134.47,134.39,134.42,23385.0,104.8779,104.9013,104.8389,104.8623,23385.0
2019-10-15 15:20:00,134.42,134.46,134.39,134.46,17148.0,104.8623,104.8935,104.8389,104.8935,17148.0
2019-10-15 15:25:00,134.47,134.61,134.47,134.61,26036.0,104.9013,105.0105,104.9013,105.0105,26036.0
2019-10-15 15:30:00,134.63,134.76,134.61,134.72,24492.0,105.0261,105.1275,105.0105,105.0963,24492.0
2019-10-15 15:35:00,134.7,134.72,134.65,134.65,18363.0,105.0807,105.0963,105.0417,105.0417,18363.0
2019-10-15 15:40:00,134.65,134.65,134.49,134.52,23685.0,105.0417,105.0417,104.9169,104.9403,23685.0
2019-10-15 15:45:00,134.52,134.61,134.43,134.56,34964.0,104.9403,105.0105,104.8701,104.9715,34964.0
2019-10-15 15:50:00,134.55,134.62,134.53,134.59,37034.0,104.9637,105.0183,104.9481,104.9949,37034.0
2019-10-15 15:55:00,134.6,134.66,134.48,134.61,112297.0,105.0027,105.0495,104.9091,105.0105,112297.0
2019-10-16 09:30:00,134.15,134.25,133.87,133.96,42912.0,104.6517,104.7297,104.4332,104.5034,42912.0
2019-10-16 09:35:00,133.9,134.27,133.75,133.83,23451.0,104.4566,104.7453,104.3396,104.402,23451.0
2019-10-16 09:40:00,133.83,133.87,133.58,133.75,21851.0,104.402,104.4332,104.207,104.3396,21851.0
2019-10-16 09:45:00,133.75,133.9,133.75,133.82,15260.0,104.3396,104.4566,104.3396,104.3942,15260.0
2019-10-16 09:50:00,133.87,133.95,133.73,133.83,28918.0,104.4332,104.4956,104.324,104.402,28918.0
2019-10-16 09:55:00,133.82,133.96,133.76,133.95,30180.0,104.3942,104.5034,104.3474,104.4956,30180.0
2019-10-16 10:00:00,133.95,134.1,133.86,134.02,18880.0,104.4956,104.6127,104.4254,104.5502,18880.0
2019-10-16 10:05:00,134.0,134.15,133.96,134.14,11427.0,104.5346,104.6517,104.5034,104.6439,11427.0
2019-10-16 10:10:00,134.14,134.18,134.01,134.02,18783.0,104.6439,104.6751,104.5424,104.5502,18783.0
2019-10-16 10:15:00,134.03,134.13,133.98,134.0,19121.0,104.558,104.6361,104.519,104.5346,19121.0
2019-10-16 10:20:00,133.99,134.14,133.94,134.1,11259.0,104.5268,104.6439,104.4878,104.6127,11259.0
2019-10-16 10:25:00,134.08,134.15,134.0,134.12,11652.0,104.597,104.6517,104.5346,104.6283,11652.0
2019-10-16 10:30:00,134.12,134.13,134.01,134.02,13244.0,104.6283,104.6361,104.5424,104.5502,13244.0
2019-10-16 10:35:00,134.01,134.01,133.92,133.99,17777.0,104.5424,104.5424,104.4722,104.5268,17777.0
2019-10-16 10:40:00,134.02,134.04,133.91,134.02,8415.0,104.5502,104.5658,104.4644,104.5502,8415.0
2019-10-16 10:45:00,134.02,134.19,134.01,134.16,16971.0,104.5502,104.6829,104.5424,104.6595,16971.0
2019-10-16 10:50:00,134.18,134.27,133.98,134.07,54168.0,104.6751,104.7453,104.519,104.5892,54168.0
2019-10-16 10:55:00,134.07,134.08,133.91,134.0,22827.0,104.5892,104.597,104.4644,104.5346,22827.0
2019-10-16 11:00:00,133.98,134.07,133.88,134.03,16219.0,104.519,104.5892,104.441,104.558,16219.0
2019-10-16 11:05:00,134.06,134.08,133.97,133.97,12234.0,104.5814,104.597,104.5112,104.5112,12234.0
2019-10-16 11:10:00,133.96,134.09,133.96,134.06,11323.0,104.5034,104.6048,104.5034,104.5814,11323.0
2019-10-16 11:15:00,134.07,134.07,133.95,133.96,9963.0,104.5892,104.5892,104.4956,104.5034,9963.0
2019-10-16 11:20:00,133.99,134.04,133.95,134.04,8124.0,104.5268,104.5658,104.4956,104.5658,8124.0
2019-10-16 11:25:00,134.1,134.11,133.92,133.97,16324.0,104.6127,104.6205,104.4722,104.5112,16324.0
2019-10-16 11:30:00,133.97,133.97,133.51,133.54,20431.0,104.5112,104.5112,104.1524,104.1758,20431.0
2019-10-16 11:35:00,133.54,133.73,133.53,133.66,26350.0,104.1758,104.324,104.168,104.2694,26350.0
2019-10-16 11:40:00,133.64,133.64,133.48,133.58,19568.0,104.2538,104.2538,104.129,104.207,19568.0
2019-10-16 11:45:00,133.56,133.78,133.56,133.78,9423.0,104.1914,104.363,104.1914,104.363,9423.0
2019-10-16 11:50:00,133.81,133.89,133.76,133.86,4716.0,104.3864,104.4488,104.3474,104.4254,4716.0
2019-10-16 11:55:00,133.84,133.86,133.69,133.73,6974.0,104.4098,104.4254,104.2928,104.324,6974.0
2019-10-16 12:00:00,133.7,133.72,133.59,133.68,25263.0,104.3006,104.3162,104.2148,104.285,25263.0
2019-10-16 12:05:00,133.68,133.69,133.6,133.62,7578.0,104.285,104.2928,104.2226,104.2382,7578.0
2019-10-16 12:10:00,133.62,133.63,133.56,133.62,6986.0,104.2382,104.246,104.1914,104.2382,6986.0
2019-10-16 12:15:00,133.63,133.79,133.62,133.74,8726.0,104.246,104.3708,104.2382,104.3318,8726.0
2019-10-16 12:20:00,133.73,133.89,133.73,133.88,9536.0,104.324,104.4488,104.324,104.441,9536.0
2019-10-16 12:25:00,133.88,133.88,133.64,133.71,19950.0,104.441,104.441,104.2538,104.3084,19950.0
2019-10-16 12:30:00,133.66,133.74,133.66,133.74,5643.0,104.2694,104.3318,104.2694,104.3318,5643.0
2019-10-16 12:35:00,133.72,133.76,133.7,133.73,6688.0,104.3162,104.3474,104.3006,104.324,6688.0
2019-10-16 12:40:00,133.71,133.87,133.7,133.82,29490.0,104.3084,104.4332,104.3006,104.3942,29490.0
2019-10-16 12:45:00,133.81,133.89,133.77,133.88,65447.0,104.3864,104.4488,104.3552,104.441,65447.0
2019-10-16 12:50:00,133.89,133.89,133.79,133.86,26919.0,104.4488,104.4488,104.3708,104.4254,26919.0
2019-10-16 12:55:00,133.86,133.93,133.78,133.8,37970.0,104.4254,104.48,104.363,104.3786,37970.0
2019-10-16 13:00:00,133.82,133.92,133.74,133.74,14424.0,104.3942,104.4722,104.3318,104.3318,14424.0
2019-10-16 13:05:00,133.73,133.83,133.72,133.8,27284.0,104.324,104.402,104.3162,104.3786,27284.0
2019-10-16 13:10:00,133.78,133.82,133.7,133.81,10839.0,104.363,104.3942,104.3006,104.3864,10839.0
2019-10-16 13:15:00,133.8,133.88,133.79,133.8,11746.0,104.3786,104.441,104.3708,104.3786,11746.0
2019-10-16 13:20:00,133.85,133.86,133.78,133.83,8570.0,104.4176,104.4254,104.363,104.402,8570.0
2019-10-16 13:25:00,133.85,133.94,133.79,133.94,15745.0,104.4176,104.4878,104.3708,104.4878,15745.0
2019-10-16 13:30:00,133.95,134.16,133.95,134.09,10538.0,104.4956,104.6595,104.4956,104.6048,10538.0
2019-10-16 13:35:00,134.08,134.16,134.06,134.11,8196.0,104.597,104.6595,104.5814,104.6205,8196.0
2019-10-16 13:40:00,134.13,134.27,134.08,134.23,9476.0,104.6361,104.7453,104.597,104.7141,9476.0
2019-10-16 13:45:00,134.25,134.25,133.97,134.04,16402.0,104.7297,104.7297,104.5112,104.5658,16402.0
2019-10-16 13:50:00,134.02,134.08,133.88,133.88,13109.0,104.5502,104.597,104.441,104.441,13109.0
2019-10-16 13:55:00,133.9,133.96,133.83,133.83,12988.0,104.4566,104.5034,104.402,104.402,12988.0
2019-10-16 14:00:00,133.86,133.88,133.79,133.87,11707.0,104.4254,104.441,104.3708,104.4332,11707.0
2019-10-16 14:05:00,133.86,133.88,133.8,133.83,9459.0,104.4254,104.441,104.3786,104.402,9459.0
2019-10-16 14:10:00,133.85,133.86,133.7,133.73,10841.0,104.4176,104.4254,104.3006,104.324,10841.0
2019-10-16 14:15:00,133.74,133.76,133.62,133.73,11272.0,104.3318,104.3474,104.2382,104.324,11272.0
2019-10-16 14:20:00,133.72,133.75,133.6,133.62,8400.0,104.3162,104.3396,104.2226,104.2382,8400.0
2019-10-16 14:25:00,133.62,133.67,133.6,133.61,13351.0,104.2382,104.2772,104.2226,104.2304,13351.0
2019-10-16 14:30:00,133.62,133.88,133.61,133.88,25251.0,104.2382,104.441,104.2304,104.441,25251.0
2019-10-16 14:35:00,133.88,133.93,133.82,133.84,14995.0,104.441,104.48,104.3942,104.4098,14995.0
2019-10-16 14:40:00,133.84,133.92,133.84,133.85,12858.0,104.4098,104.4722,104.4098,104.4176,12858.0
2019-10-16 14:45:00,133.85,133.86,133.79,133.83,12458.0,104.4176,104.4254,104.3708,104.402,12458.0
2019-10-16 14:50:00,133.82,134.03,133.81,133.99,16117.0,104.3942,104.558,104.3864,104.5268,16117.0
2019-10-16 14:55:00,133.99,133.99,133.91,133.94,30003.0,104.5268,104.5268,104.4644,104.4878,30003.0
2019-10-16 15:00:00,133.95,133.96,133.76,133.77,28840.0,104.4956,104.5034,104.3474,104.3552,28840.0
2019-10-16 15:05:00,133.77,133.96,133.76,133.96,25758.0,104.3552,104.5034,104.3474,104.5034,25758.0
2019-10-16 15:10:00,133.95,134.04,133.92,134.0,26807.0,104.4956,104.5658,104.4722,104.5346,26807.0
2019-10-16 15:15:00,133.99,134.07,133.96,134.01,27584.0,104.5268,104.5892,104.5034,104.5424,27584.0
2019-10-16 15:20:00,134.01,134.21,134.01,134.21,11237.0,104.5424,104.6985,104.5424,104.6985,11237.0
2019-10-16 15:25:00,134.21,134.35,134.19,134.35,11680.0,104.6985,104.8077,104.6829,104.8077,11680.0
2019-10-16 15:30:00,134.34,134.39,134.31,134.38,11769.0,104.7999,104.8389,104.7765,104.8311,11769.0
2019-10-16 15:35:00,134.4,134.65,134.39,134.63,17259.0,104.8467,105.0417,104.8389,105.0261,17259.0
2019-10-16 15:40:00,134.63,134.7,134.49,134.49,31599.0,105.0261,105.0807,104.9169,104.9169,31599.0
2019-10-16 15:45:00,134.49,134.65,134.45,134.51,60003.0,104.9169,105.0417,104.8857,104.9325,60003.0
2019-10-16 15:50:00,134.49,134.72,134.49,134.68,45465.0,104.9169,105.0963,104.9169,105.0651,45465.0
2019-10-16 15:55:00,134.68,134.77,134.6,134.74,109119.0,105.0651,105.1353,105.0027,105.1119,109119.0
2019-10-17 09:30:00,135.52,137.39,135.52,137.31,69569.0,105.7204,107.1792,105.7204,107.1168,69569.0
2019-10-17 09:35:00,137.31,137.73,136.71,137.36,55495.0,107.1168,107.4444,106.6487,107.1558,55495.0
2019-10-17 09:40:00,137.48,137.85,137.32,137.68,26716.0,107.2494,107.5381,107.1246,107.4054,26716.0
2019-10-17 09:45:00,137.63,137.88,137.5,137.88,28802.0,107.3664,107.5615,107.265,107.5615,28802.0
2019-10-17 09:50:00,137.94,138.17,137.63,138.17,22946.0,107.6083,107.7877,107.3664,107.7877,22946.0
2019-10-17 09:55:00,138.13,138.73,138.11,138.66,19233.0,107.7565,108.2246,107.7409,108.1699,19233.0
2019-10-17 10:00:00,138.72,138.89,138.5,138.61,29096.0,108.2168,108.3494,108.0451,108.1309,29096.0
2019-10-17 10:05:00,138.6,138.6,138.05,138.23,29089.0,108.1231,108.1231,107.6941,107.8345,29089.0
2019-10-17 10:10:00,138.19,138.59,138.19,138.38,26272.0,107.8033,108.1153,107.8033,107.9515,26272.0
2019-10-17 10:15:00,138.4,138.79,138.36,138.76,34844.0,107.9671,108.2714,107.9359,108.248,34844.0
2019-10-17 10:20:00,138.76,138.95,138.62,138.72,28905.0,108.248,108.3962,108.1387,108.2168,28905.0
2019-10-17 10:25:00,138.72,138.96,138.67,138.94,19507.0,108.2168,108.404,108.1778,108.3884,19507.0
2019-10-17 10:30:00,138.89,138.9,138.59,138.62,11898.0,108.3494,108.3572,108.1153,108.1387,11898.0
2019-10-17 10:35:00,138.63,138.69,138.54,138.65,13372.0,108.1465,108.1934,108.0763,108.1621,13372.0
2019-10-17 10:40:00,138.67,138.84,138.67,138.76,18522.0,108.1778,108.3104,108.1778,108.248,18522.0
2019-10-17 10:45:00,138.78,138.91,138.72,138.82,11565.0,108.2636,108.365,108.2168,108.2948,11565.0
2019-10-17 10:50:00,138.8,139.32,138.8,139.14,24032.0,108.2792,108.6848,108.2792,108.5444,24032.0
2019-10-17 10:55:00,139.16,139.65,139.1,139.54,23420.0,108.56,108.9423,108.5132,108.8564,23420.0
2019-10-17 11:00:00,139.48,139.48,139.23,139.41,24323.0,108.8096,108.8096,108.6146,108.755,24323.0
2019-10-17 11:05:00,139.4,139.61,139.34,139.52,26532.0,108.7472,108.9111,108.7004,108.8408,26532.0
2019-10-17 11:10:00,139.48,139.83,139.47,139.78,31893.0,108.8096,109.0827,108.8018,109.0437,31893.0
2019-10-17 11:15:00,139.78,140.03,139.69,140.03,16057.0,109.0437,109.2387,108.9735,109.2387,16057.0
2019-10-17 11:20:00,140.03,140.31,139.89,140.29,28655.0,109.2387,109.4571,109.1295,109.4415,28655.0
2019-10-17 11:25:00,140.31,140.62,140.21,140.24,21507.0,109.4571,109.699,109.3791,109.4025,21507.0
2019-10-17 11:30:00,140.24,140.25,139.83,139.96,15559.0,109.4025,109.4103,109.0827,109.1841,15559.0
2019-10-17 11:35:00,139.96,140.18,139.91,140.11,20138.0,109.1841,109.3557,109.1451,109.3011,20138.0
2019-10-17 11:40:00,140.12,140.15,139.93,140.12,20486.0,109.3089,109.3323,109.1607,109.3089,20486.0
2019-10-17 11:45:00,140.11,140.12,139.84,140.03,19017.0,109.3011,109.3089,109.0905,109.2387,19017.0
2019-10-17 11:50:00,140.06,140.09,139.69,139.74,16385.0,109.2621,109.2855,108.9735,109.0125,16385.0
2019-10-17 11:55:00,139.74,139.79,139.51,139.78,22905.0,109.0125,109.0515,108.833,109.0437,22905.0
2019-10-17 12:00:00,139.78,139.8,139.57,139.66,9932.0,109.0437,109.0593,108.8798,108.9501,9932.0
2019-10-17 12:05:00,139.66,139.99,139.65,139.92,18846.0,108.9501,109.2075,108.9423,109.1529,18846.0
2019-10-17 12:10:00,139.9,140.13,139.89,140.12,32208.0,109.1373,109.3167,109.1295,109.3089,32208.0
2019-10-17 12:15:00,140.12,140.19,139.95,139.97,13501.0,109.3089,109.3635,109.1763,109.1919,13501.0
2019-10-17 12:20:00,139.99,140.14,139.99,140.07,9018.0,109.2075,109.3245,109.2075,109.2699,9018.0
2019-10-17 12:25:00,140.08,140.09,139.99,140.05,10069.0,109.2777,109.2855,109.2075,109.2543,10069.0
2019-10-17 12:30:00,140.05,140.06,139.86,140.06,11001.0,109.2543,109.2621,109.1061,109.2621,11001.0
2019-10-17 12:35:00,140.09,140.1,140.04,140.06,5667.0,109.2855,109.2933,109.2465,109.2621,5667.0
2019-10-17 12:40:00,140.05,140.05,139.94,140.05,6027.0,109.2543,109.2543,109.1685,109.2543,6027.0
2019-10-17 12:45:00,140.02,140.06,139.93,139.96,6253.0,109.2309,109.2621,109.1607,109.1841,6253.0
2019-10-17 12:50:00,139.99,140.73,139.99,140.73,108975.0,109.2075,109.7848,109.2075,109.7848,108975.0
2019-10-17 12:55:00,140.69,140.86,140.54,140.58,15622.0,109.7536,109.8862,109.6366,109.6678,15622.0
2019-10-17 13:00:00,140.54,140.58,140.42,140.43,13598.0,109.6366,109.6678,109.5429,109.5507,13598.0
2019-10-17 13:05:00,140.44,140.52,140.34,140.49,12820.0,109.5585,109.621,109.4805,109.5975,12820.0
2019-10-17 13:10:00,140.5,140.53,140.33,140.43,8894.0,109.6054,109.6288,109.4727,109.5507,8894.0
2019-10-17 13:15:00,140.45,140.52,140.32,140.44,8784.0,109.5663,109.621,109.4649,109.5585,8784.0
2019-10-17 13:20:00,140.43,140.47,140.14,140.14,10170.0,109.5507,109.5819,109.3245,109.3245,10170.0
2019-10-17 13:25:00,140.16,140.18,140.06,140.18,30209.0,109.3401,109.3557,109.2621,109.3557,30209.0
2019-10-17 13:30:00,140.16,140.26,140.04,140.04,10689.0,109.3401,109.4181,109.2465,109.2465,10689.0
2019-10-17 13:35:00,140.06,140.09,139.76,139.81,17630.0,109.2621,109.2855,109.0281,109.0671,17630.0
2019-10-17 13:40:00,139.8,139.8,139.34,139.36,17842.0,109.0593,109.0593,108.7004,108.716,17842.0
2019-10-17 13:45:00,139.34,139.47,139.27,139.43,14449.0,108.7004,108.8018,108.6458,108.7706,14449.0
2019-10-17 13:50:00,139.44,139.46,139.15,139.18,17207.0,108.7784,108.794,108.5522,108.5756,17207.0
2019-10-17 13:55:00,139.15,139.21,138.98,139.14,36139.0,108.5522,108.599,108.4196,108.5444,36139.0
2019-10-17 14:00:00,139.14,139.2,138.76,138.87,13559.0,108.5444,108.5912,108.248,108.3338,13559.0
2019-10-17 14:05:00,138.85,139.17,138.83,139.13,8054.0,108.3182,108.5678,108.3026,108.5366,8054.0
2019-10-17 14:10:00,139.09,139.28,139.07,139.22,9783.0,108.5054,108.6536,108.4898,108.6068,9783.0
2019-10-17 14:15:00,139.24,139.33,139.21,139.3,6283.0,108.6224,108.6926,108.599,108.6692,6283.0
2019-10-17 14:20:00,139.3,139.3,139.14,139.14,4011.0,108.6692,108.6692,108.5444,108.5444,4011.0
2019-10-17 14:25:00,139.15,139.25,139.14,139.21,9048.0,108.5522,108.6302,108.5444,108.599,9048.0
2019-10-17 14:30:00,139.21,139.34,139.21,139.3,6953.0,108.599,108.7004,108.599,108.6692,6953.0
2019-10-17 14:35:00,139.33,139.42,139.28,139.3,6397.0,108.6926,108.7628,108.6536,108.6692,6397.0
2019-10-17 14:40:00,139.3,139.37,139.29,139.31,7071.0,108.6692,108.7238,108.6614,108.677,7071.0
2019-10-17 14:45:00,139.32,139.46,139.31,139.41,9582.0,108.6848,108.794,108.677,108.755,9582.0
2019-10-17 14:50:00,139.42,139.45,139.36,139.44,13764.0,108.7628,108.7862,108.716,108.7784,13764.0
2019-10-17 14:55:00,139.44,139.48,139.37,139.41,10225.0,108.7784,108.8096,108.7238,108.755,10225.0
2019-10-17 15:00:00,139.38,139.66,139.38,139.63,16927.0,108.7316,108.9501,108.7316,108.9267,16927.0
2019-10-17 15:05:00,139.64,139.71,139.55,139.59,20413.0,108.9345,108.9891,108.8642,108.8955,20413.0
2019-10-17 15:10:00,139.62,139.74,139.56,139.68,15209.0,108.9189,109.0125,108.872,108.9657,15209.0
2019-10-17 15:15:00,139.65,139.71,139.63,139.68,12413.0,108.9423,108.9891,108.9267,108.9657,12413.0
2019-10-17 15:20:00,139.71,139.74,139.65,139.73,14245.0,108.9891,109.0125,108.9423,109.0047,14245.0
2019-10-17 15:25:00,139.75,139.78,139.6,139.68,14610.0,109.0203,109.0437,108.9033,108.9657,14610.0
2019-10-17 15:30:00,139.66,139.68,139.52,139.53,17829.0,108.9501,108.9657,108.8408,108.8486,17829.0
2019-10-17 15:35:00,139.53,139.7,139.52,139.69,23538.0,108.8486,108.9813,108.8408,108.9735,23538.0
2019-10-17 15:40:00,139.69,139.69,139.51,139.61,18303.0,108.9735,108.9735,108.833,108.9111,18303.0
2019-10-17 15:45:00,139.6,139.72,139.57,139.67,22993.0,108.9033,108.9969,108.8798,108.9579,22993.0
2019-10-17 15:50:00,139.66,139.83,139.63,139.7,32195.0,108.9501,109.0827,108.9267,108.9813,32195.0
2019-10-17 15:55:00,139.68,139.69,139.56,139.64,75959.0,108.9657,108.9735,108.872,108.9345,75959.0
2019-10-18 09:30:00,140.45,140.84,140.09,140.35,202006.0,109.5663,109.8706,109.2855,109.4883,202006.0
2019-10-18 09:35:00,140.22,141.29,140.1,140.99,33697.0,109.3869,110.2216,109.2933,109.9876,33697.0
2019-10-18 09:40:00,141.08,141.62,141.08,141.53,22597.0,110.0578,110.4791,110.0578,110.4089,22597.0
2019-10-18 09:45:00,141.55,141.87,141.07,141.87,34744.0,110.4245,110.6741,110.05,110.6741,34744.0
2019-10-18 09:50:00,141.86,142.29,141.48,142.06,51828.0,110.6663,111.0017,110.3699,110.8223,51828.0
2019-10-18 09:55:00,142.1,142.91,142.1,142.78,56769.0,110.8535,111.4854,110.8535,111.384,56769.0
2019-10-18 10:00:00,142.73,142.89,142.4,142.71,43319.0,111.345,111.4698,111.0876,111.3294,43319.0
2019-10-18 10:05:00,142.69,142.79,142.47,142.58,29217.0,111.3138,111.3918,111.1422,111.228,29217.0
2019-10-18 10:10:00,142.6,143.04,142.47,142.94,27462.0,111.2436,111.5868,111.1422,111.5088,27462.0
2019-10-18 10:15:00,142.94,143.68,142.83,143.29,81421.0,111.5088,112.0861,111.423,111.7819,81421.0
2019-10-18 10:20:00,143.32,144.26,143.3,143.63,55867.0,111.8053,112.5386,111.7897,112.0471,55867.0
2019-10-18 10:25:00,143.59,143.95,143.52,143.66,52344.0,112.0159,112.2967,111.9613,112.0705,52344.0
2019-10-18 10:30:00,143.66,143.69,143.44,143.45,20122.0,112.0705,112.0939,111.8989,111.9067,20122.0
2019-10-18 10:35:00,143.44,143.88,143.38,143.79,42893.0,111.8989,112.2421,111.8521,112.1719,42893.0
2019-10-18 10:40:00,143.82,143.94,143.71,143.89,28613.0,112.1953,112.2889,112.1095,112.2499,28613.0
2019-10-18 10:45:00,143.88,144.19,143.86,144.18,27759.0,112.2421,112.484,112.2265,112.4762,27759.0
2019-10-18 10:50:00,144.15,144.22,143.73,143.86,29710.0,112.4527,112.5074,112.1251,112.2265,29710.0
2019-10-18 10:55:00,143.83,143.94,143.66,143.66,25765.0,112.2031,112.2889,112.0705,112.0705,25765.0
2019-10-18 11:00:00,143.67,143.88,143.62,143.88,21087.0,112.0783,112.2421,112.0393,112.2421,21087.0
2019-10-18 11:05:00,143.87,144.03,143.82,143.84,28868.0,112.2343,112.3591,112.1953,112.2109,28868.0
2019-10-18 11:10:00,143.85,143.98,143.63,143.76,21511.0,112.2187,112.3201,112.0471,112.1485,21511.0
2019-10-18 11:15:00,143.78,144.09,143.78,143.97,23414.0,112.1641,112.4059,112.1641,112.3123,23414.0
2019-10-18 11:20:00,143.96,144.31,143.85,144.06,23028.0,112.3045,112.5776,112.2187,112.3825,23028.0
2019-10-18 11:25:00,144.05,144.3,144.01,144.2,24150.0,112.3747,112.5698,112.3435,112.4918,24150.0
2019-10-18 11:30:00,144.22,144.22,143.52,143.52,25895.0,112.5074,112.5074,111.9613,111.9613,25895.0
2019-10-18 11:35:00,143.52,143.63,143.28,143.59,23504.0,111.9613,112.0471,111.7741,112.0159,23504.0
2019-10-18 11:40:00,143.59,143.62,143.31,143.5,25863.0,112.0159,112.0393,111.7975,111.9457,25863.0
2019-10-18 11:45:00,143.51,143.6,143.34,143.34,57104.0,111.9535,112.0237,111.8209,111.8209,57104.0
2019-10-18 11:50:00,143.31,143.82,143.29,143.78,18484.0,111.7975,112.1953,111.7819,112.1641,18484.0
2019-10-18 11:55:00,143.76,143.76,143.48,143.5,18016.0,112.1485,112.1485,111.9301,111.9457,18016.0
2019-10-18 12:00:00,143.54,143.62,143.1,143.18,22868.0,111.9769,112.0393,111.6336,111.696,22868.0
2019-10-18 12:05:00,143.18,143.44,143.16,143.31,10551.0,111.696,111.8989,111.6804,111.7975,10551.0
2019-10-18 12:10:00,143.3,143.68,143.18,143.66,12306.0,111.7897,112.0861,111.696,112.0705,12306.0
2019-10-18 12:15:00,143.6,143.84,143.48,143.84,22478.0,112.0237,112.2109,111.9301,112.2109,22478.0
2019-10-18 12:20:00,143.77,143.88,143.61,143.63,13449.0,112.1563,112.2421,112.0315,112.0471,13449.0
2019-10-18 12:25:00,143.63,144.1,143.61,144.07,25691.0,112.0471,112.4137,112.0315,112.3903,25691.0
2019-10-18 12:30:00,143.99,144.31,143.85,144.26,27750.0,112.3279,112.5776,112.2187,112.5386,27750.0
2019-10-18 12:35:00,144.3,144.44,144.07,144.1,17966.0,112.5698,112.679,112.3903,112.4137,17966.0
2019-10-18 12:40:00,144.08,144.29,144.07,144.2,17506.0,112.3981,112.562,112.3903,112.4918,17506.0
2019-10-18 12:45:00,144.19,144.2,143.95,144.08,12743.0,112.484,112.4918,112.2967,112.3981,12743.0
2019-10-18 12:50:00,144.1,144.24,144.06,144.19,10540.0,112.4137,112.523,112.3825,112.484,10540.0
2019-10-18 12:55:00,144.19,144.25,143.99,144.14,16738.0,112.484,112.5308,112.3279,112.4449,16738.0
2019-10-18 13:00:00,144.12,144.13,143.98,144.0,10854.0,112.4293,112.4371,112.3201,112.3357,10854.0
2019-10-18 13:05:00,144.01,144.22,144.01,144.19,22052.0,112.3435,112.5074,112.3435,112.484,22052.0
2019-10-18 13:10:00,144.18,144.34,144.17,144.22,14200.0,112.4762,112.601,112.4684,112.5074,14200.0
2019-10-18 13:15:00,144.21,144.4,144.19,144.38,31833.0,112.4996,112.6478,112.484,112.6322,31833.0
2019-10-18 13:20:00,144.36,144.58,144.32,144.5,21234.0,112.6166,112.7882,112.5854,112.7258,21234.0
2019-10-18 13:25:00,144.47,144.55,144.35,144.35,109785.0,112.7024,112.7648,112.6088,112.6088,109785.0
2019-10-18 13:30:00,144.34,144.34,144.14,144.19,18426.0,112.601,112.601,112.4449,112.484,18426.0
2019-10-18 13:35:00,144.18,144.21,144.15,144.16,18435.0,112.4762,112.4996,112.4527,112.4606,18435.0
2019-10-18 13:40:00,144.16,144.4,144.08,144.31,16321.0,112.4606,112.6478,112.3981,112.5776,16321.0
2019-10-18 13:45:00,144.28,144.41,144.25,144.41,12117.0,112.5542,112.6556,112.5308,112.6556,12117.0
2019-10-18 13:50:00,144.38,144.41,144.28,144.41,10725.0,112.6322,112.6556,112.5542,112.6556,10725.0
2019-10-18 13:55:00,144.42,144.59,144.41,144.59,9537.0,112.6634,112.796,112.6556,112.796,9537.0
2019-10-18 14:00:00,144.62,144.66,144.47,144.5,11141.0,112.8194,112.8506,112.7024,112.7258,11141.0
2019-10-18 14:05:00,144.52,144.56,144.45,144.54,8909.0,112.7414,112.7726,112.6868,112.757,8909.0
2019-10-18 14:10:00,144.52,144.78,144.51,144.73,16115.0,112.7414,112.9442,112.7336,112.9052,16115.0
2019-10-18 14:15:00,144.76,144.89,144.73,144.78,19990.0,112.9286,113.03,112.9052,112.9442,19990.0
2019-10-18 14:20:00,144.78,144.99,144.77,144.95,19101.0,112.9442,113.108,112.9364,113.0768,19101.0
2019-10-18 14:25:00,144.96,144.98,144.87,144.94,9953.0,113.0846,113.1002,113.0144,113.069,9953.0
2019-10-18 14:30:00,144.95,144.99,144.8,144.81,11579.0,113.0768,113.108,112.9598,112.9676,11579.0
2019-10-18 14:35:00,144.81,144.91,144.79,144.86,11764.0,112.9676,113.0456,112.952,113.0066,11764.0
2019-10-18 14:40:00,144.88,144.91,144.81,144.81,9561.0,113.0222,113.0456,112.9676,112.9676,9561.0
2019-10-18 14:45:00,144.8,144.9,144.7,144.7,10909.0,112.9598,113.0378,112.8818,112.8818,10909.0
2019-10-18 14:50:00,144.69,144.83,144.66,144.76,10236.0,112.874,112.9832,112.8506,112.9286,10236.0
2019-10-18 14:55:00,144.75,144.81,144.75,144.78,5453.0,112.9208,112.9676,112.9208,112.9442,5453.0
2019-10-18 15:00:00,144.76,144.81,144.72,144.72,9651.0,112.9286,112.9676,112.8974,112.8974,9651.0
2019-10-18 15:05:00,144.72,144.74,144.55,144.63,15915.0,112.8974,112.913,112.7648,112.8272,15915.0
2019-10-18 15:10:00,144.64,144.82,144.64,144.82,13429.0,112.835,112.9754,112.835,112.9754,13429.0
2019-10-18 15:15:00,144.83,144.83,144.65,144.71,11527.0,112.9832,112.9832,112.8428,112.8896,11527.0
2019-10-18 15:20:00,144.7,144.74,144.56,144.69,40694.0,112.8818,112.913,112.7726,112.874,40694.0
2019-10-18 15:25:00,144.69,144.7,144.44,144.49,15335.0,112.874,112.8818,112.679,112.718,15335.0
2019-10-18 15:30:00,144.49,144.58,144.42,144.42,20058.0,112.718,112.7882,112.6634,112.6634,20058.0
2019-10-18 15:35:00,144.44,144.57,144.27,144.3,27428.0,112.679,112.7804,112.5464,112.5698,27428.0
2019-10-18 15:40:00,144.28,144.36,144.23,144.35,26110.0,112.5542,112.6166,112.5152,112.6088,26110.0
2019-10-18 15:45:00,144.36,144.46,144.27,144.39,36637.0,112.6166,112.6946,112.5464,112.64,36637.0
2019-10-18 15:50:00,144.38,144.44,144.23,144.27,70048.0,112.6322,112.679,112.5152,112.5464,70048.0
2019-10-18 15:55:00,144.25,144.36,144.09,144.09,167838.0,112.5308,112.6166,112.4059,112.4059,167838.0
2019-10-21 09:30:00,144.05,144.05,142.83,143.11,33597.0,112.3747,112.3747,111.423,111.6414,33597.0
2019-10-21 09:35:00,143.03,143.15,142.09,142.23,25981.0,111.579,111.6726,110.8457,110.9549,25981.0
2019-10-21 09:40:00,142.15,142.41,141.84,142.15,15140.0,110.8925,111.0954,110.6507,110.8925,15140.0
2019-10-21 09:45:00,142.14,142.48,142.11,142.26,11933.0,110.8847,111.15,110.8613,110.9783,11933.0
2019-10-21 09:50:00,142.37,142.37,142.0,142.1,11219.0,111.0642,111.0642,110.7755,110.8535,11219.0
2019-10-21 09:55:00,142.15,142.27,142.11,142.17,6689.0,110.8925,110.9861,110.8613,110.9081,6689.0
2019-10-21 10:00:00,142.24,142.35,142.14,142.22,9033.0,110.9627,111.0486,110.8847,110.9471,9033.0
2019-10-21 10:05:00,142.19,142.63,142.12,142.6,10259.0,110.9237,111.267,110.8691,111.2436,10259.0
2019-10-21 10:10:00,142.6,142.69,142.45,142.6,8845.0,111.2436,111.3138,111.1266,111.2436,8845.0
2019-10-21 10:15:00,142.6,142.66,142.48,142.51,6710.0,111.2436,111.2904,111.15,111.1734,6710.0
2019-10-21 10:20:00,142.53,142.61,142.44,142.54,5020.0,111.189,111.2514,111.1188,111.1968,5020.0
2019-10-21 10:25:00,142.54,142.58,142.43,142.57,4132.0,111.1968,111.228,111.111,111.2202,4132.0
2019-10-21 10:30:00,142.58,142.76,142.54,142.63,4684.0,111.228,111.3684,111.1968,111.267,4684.0
2019-10-21 10:35:00,142.61,142.8,142.57,142.77,13507.0,111.2514,111.3996,111.2202,111.3762,13507.0
2019-10-21 10:40:00,142.77,142.88,142.73,142.75,4510.0,111.3762,111.462,111.345,111.3606,4510.0
2019-10-21 10:45:00,142.76,142.8,142.46,142.48,12226.0,111.3684,111.3996,111.1344,111.15,12226.0
2019-10-21 10:50:00,142.5,142.5,142.27,142.38,7347.0,111.1656,111.1656,110.9861,111.072,7347.0
2019-10-21 10:55:00,142.4,142.45,142.32,142.4,9265.0,111.0876,111.1266,111.0251,111.0876,9265.0
2019-10-21 11:00:00,142.42,142.57,142.22,142.22,11297.0,111.1032,111.2202,110.9471,110.9471,11297.0
2019-10-21 11:05:00,142.2,142.37,142.07,142.33,7522.0,110.9315,111.0642,110.8301,111.033,7522.0
2019-10-21 11:10:00,142.39,142.42,142.25,142.25,5827.0,111.0798,111.1032,110.9705,110.9705,5827.0
2019-10-21 11:15:00,142.21,142.23,142.05,142.05,14437.0,110.9393,110.9549,110.8145,110.8145,14437.0
2019-10-21 11:20:00,142.06,142.11,141.96,142.07,12881.0,110.8223,110.8613,110.7443,110.8301,12881.0
2019-10-21 11:25:00,142.02,142.02,141.85,141.88,6178.0,110.7911,110.7911,110.6585,110.6819,6178.0
2019-10-21 11:30:00,141.83,141.86,141.71,141.72,11545.0,110.6429,110.6663,110.5493,110.5571,11545.0
2019-10-21 11:35:00,141.71,141.74,141.56,141.56,11482.0,110.5493,110.5727,110.4323,110.4323,11482.0
2019-10-21 11:40:00,141.56,141.68,141.51,141.66,10433.0,110.4323,110.5259,110.3933,110.5103,10433.0
2019-10-21 11:45:00,141.67,141.73,141.5,141.61,8877.0,110.5181,110.5649,110.3855,110.4713,8877.0
2019-10-21 11:50:00,141.63,141.68,141.54,141.64,11542.0,110.4869,110.5259,110.4167,110.4947,11542.0
2019-10-21 11:55:00,141.67,141.78,141.67,141.75,5665.0,110.5181,110.6039,110.5181,110.5805,5665.0
2019-10-21 12:00:00,141.7,141.72,141.58,141.58,8092.0,110.5415,110.5571,110.4479,110.4479,8092.0
2019-10-21 12:05:00,141.59,141.6,141.4,141.4,13700.0,110.4557,110.4635,110.3074,110.3074,13700.0
2019-10-21 12:10:00,141.42,141.49,141.39,141.47,5551.0,110.3231,110.3777,110.2996,110.3621,5551.0
2019-10-21 12:15:00,141.46,141.61,141.44,141.59,5880.0,110.3543,110.4713,110.3387,110.4557,5880.0
2019-10-21 12:20:00,141.56,141.72,141.52,141.72,8655.0,110.4323,110.5571,110.4011,110.5571,8655.0
2019-10-21 12:25:00,141.72,141.78,141.62,141.67,13308.0,110.5571,110.6039,110.4791,110.5181,13308.0
2019-10-21 12:30:00,141.64,141.83,141.64,141.78,11419.0,110.4947,110.6429,110.4947,110.6039,11419.0
2019-10-21 12:35:00,141.76,141.83,141.64,141.7,11992.0,110.5883,110.6429,110.4947,110.5415,11992.0
2019-10-21 12:40:00,141.72,141.77,141.58,141.58,12210.0,110.5571,110.5961,110.4479,110.4479,12210.0
2019-10-21 12:45:00,141.56,141.56,141.39,141.49,5820.0,110.4323,110.4323,110.2996,110.3777,5820.0
2019-10-21 12:50:00,141.49,141.5,141.35,141.44,12877.0,110.3777,110.3855,110.2684,110.3387,12877.0
2019-10-21 12:55:00,141.46,141.49,141.32,141.32,7523.0,110.3543,110.3777,110.245,110.245,7523.0
2019-10-21 13:00:00,141.33,141.68,141.33,141.68,19308.0,110.2528,110.5259,110.2528,110.5259,19308.0
2019-10-21 13:05:00,141.67,142.1,141.65,142.05,28888.0,110.5181,110.8535,110.5025,110.8145,28888.0
2019-10-21 13:10:00,142.08,142.31,142.03,142.31,7237.0,110.8379,111.0173,110.7989,111.0173,7237.0
2019-10-21 13:15:00,142.25,142.48,142.22,142.47,26517.0,110.9705,111.15,110.9471,111.1422,26517.0
2019-10-21 13:20:00,142.47,142.61,142.37,142.47,11937.0,111.1422,111.2514,111.0642,111.1422,11937.0
2019-10-21 13:25:00,142.49,142.75,142.46,142.68,8396.0,111.1578,111.3606,111.1344,111.306,8396.0
2019-10-21 13:30:00,142.66,142.89,142.61,142.68,8535.0,111.2904,111.4698,111.2514,111.306,8535.0
2019-10-21 13:35:00,142.62,142.65,142.48,142.61,9474.0,111.2592,111.2826,111.15,111.2514,9474.0
2019-10-21 13:40:00,142.61,142.66,142.53,142.56,16017.0,111.2514,111.2904,111.189,111.2124,16017.0
2019-10-21 13:45:00,142.56,142.83,142.56,142.78,12904.0,111.2124,111.423,111.2124,111.384,12904.0
2019-10-21 13:50:00,142.76,142.76,142.65,142.69,7945.0,111.3684,111.3684,111.2826,111.3138,7945.0
2019-10-21 13:55:00,142.71,142.71,142.41,142.5,12511.0,111.3294,111.3294,111.0954,111.1656,12511.0
2019-10-21 14:00:00,142.51,142.57,142.44,142.49,7565.0,111.1734,111.2202,111.1188,111.1578,7565.0
2019-10-21 14:05:00,142.51,142.86,142.49,142.86,10484.0,111.1734,111.4464,111.1578,111.4464,10484.0
2019-10-21 14:10:00,142.82,143.0,142.8,142.94,9498.0,111.4152,111.5556,111.3996,111.5088,9498.0
2019-10-21 14:15:00,142.94,143.1,142.94,143.05,9591.0,111.5088,111.6336,111.5088,111.5946,9591.0
2019-10-21 14:20:00,143.04,143.28,143.04,143.19,8701.0,111.5868,111.7741,111.5868,111.7038,8701.0
2019-10-21 14:25:00,143.17,143.22,143.1,143.2,10442.0,111.6882,111.7272,111.6336,111.7116,10442.0
2019-10-21 14:30:00,143.18,143.21,143.05,143.07,12487.0,111.696,111.7194,111.5946,111.6102,12487.0
2019-10-21 14:35:00,143.05,143.08,142.92,143.01,5662.0,111.5946,111.618,111.4932,111.5634,5662.0
2019-10-21 14:40:00,142.99,143.04,142.91,143.01,17043.0,111.5478,111.5868,111.4854,111.5634,17043.0
2019-10-21 14:45:00,143.02,143.1,142.99,143.06,9370.0,111.5712,111.6336,111.5478,111.6024,9370.0
2019-10-21 14:50:00,143.07,143.08,142.92,142.97,7150.0,111.6102,111.618,111.4932,111.5322,7150.0
2019-10-21 14:55:00,142.97,143.13,142.96,142.99,11667.0,111.5322,111.657,111.5244,111.5478,11667.0
2019-10-21 15:00:00,143.0,143.15,142.99,143.15,15918.0,111.5556,111.6726,111.5478,111.6726,15918.0
2019-10-21 15:05:00,143.16,143.35,143.14,143.3,9524.0,111.6804,111.8287,111.6648,111.7897,9524.0
2019-10-21 15:10:00,143.27,143.3,143.23,143.25,4555.0,111.7663,111.7897,111.735,111.7507,4555.0
2019-10-21 15:15:00,143.23,143.27,143.15,143.18,11617.0,111.735,111.7663,111.6726,111.696,11617.0
2019-10-21 15:20:00,143.19,143.21,143.09,143.1,13958.0,111.7038,111.7194,111.6258,111.6336,13958.0
2019-10-21 15:25:00,143.1,143.31,143.1,143.25,18253.0,111.6336,111.7975,111.6336,111.7507,18253.0
2019-10-21 15:30:00,143.25,143.4,143.2,143.31,27389.0,111.7507,111.8677,111.7116,111.7975,27389.0
2019-10-21 15:35:00,143.31,143.32,143.22,143.27,16170.0,111.7975,111.8053,111.7272,111.7663,16170.0
2019-10-21 15:40:00,143.27,143.5,143.27,143.47,18555.0,111.7663,111.9457,111.7663,111.9223,18555.0
2019-10-21 15:45:00,143.46,143.64,143.44,143.53,30773.0,111.9145,112.0549,111.8989,111.9691,30773.0
2019-10-21 15:50:00,143.52,143.55,143.33,143.33,49345.0,111.9613,111.9847,111.8131,111.8131,49345.0
2019-10-21 15:55:00,143.33,143.52,143.29,143.39,124926.0,111.8131,111.9613,111.7819,111.8599,124926.0
2019-10-22 09:30:00,143.08,143.31,142.72,142.98,23741.0,111.618,111.7975,111.3372,111.54,23741.0
2019-10-22 09:35:00,143.0,143.33,142.79,143.09,10441.0,111.5556,111.8131,111.3918,111.6258,10441.0
2019-10-22 09:40:00,143.12,143.32,142.98,143.32,9256.0,111.6492,111.8053,111.54,111.8053,9256.0
2019-10-22 09:45:00,143.25,143.3,143.07,143.25,10205.0,111.7507,111.7897,111.6102,111.7507,10205.0
2019-10-22 09:50:00,143.25,143.35,142.95,143.25,10586.0,111.7507,111.8287,111.5166,111.7507,10586.0
2019-10-22 09:55:00,143.28,143.77,143.26,143.68,5612.0,111.7741,112.1563,111.7585,112.0861,5612.0
2019-10-22 10:00:00,143.68,143.73,143.43,143.51,5008.0,112.0861,112.1251,111.8911,111.9535,5008.0
2019-10-22 10:05:00,143.57,143.68,143.43,143.44,7152.0,112.0003,112.0861,111.8911,111.8989,7152.0
2019-10-22 10:10:00,143.48,143.6,143.37,143.47,11223.0,111.9301,112.0237,111.8443,111.9223,11223.0
2019-10-22 10:15:00,143.48,143.48,143.09,143.18,3351.0,111.9301,111.9301,111.6258,111.696,3351.0
2019-10-22 10:20:00,143.01,143.01,142.84,142.98,3668.0,111.5634,111.5634,111.4308,111.54,3668.0
2019-10-22 10:25:00,142.93,142.99,142.61,142.61,10313.0,111.501,111.5478,111.2514,111.2514,10313.0
2019-10-22 10:30:00,142.71,142.71,142.39,142.46,12192.0,111.3294,111.3294,111.0798,111.1344,12192.0
2019-10-22 10:35:00,142.4,142.43,142.11,142.16,15107.0,111.0876,111.111,110.8613,110.9003,15107.0
2019-10-22 10:40:00,142.19,142.54,142.18,142.54,22093.0,110.9237,111.1968,110.9159,111.1968,22093.0
2019-10-22 10:45:00,142.5,142.61,142.38,142.46,21122.0,111.1656,111.2514,111.072,111.1344,21122.0
2019-10-22 10:50:00,142.46,142.63,142.45,142.62,4714.0,111.1344,111.267,111.1266,111.2592,4714.0
2019-10-22 10:55:00,142.59,142.59,142.23,142.23,8537.0,111.2358,111.2358,110.9549,110.9549,8537.0
2019-10-22 11:00:00,142.2,142.21,142.05,142.09,4578.0,110.9315,110.9393,110.8145,110.8457,4578.0
2019-10-22 11:05:00,142.15,142.2,142.1,142.19,4022.0,110.8925,110.9315,110.8535,110.9237,4022.0
2019-10-22 11:10:00,142.16,142.18,142.0,142.14,6143.0,110.9003,110.9159,110.7755,110.8847,6143.0
2019-10-22 11:15:00,142.18,142.29,142.1,142.29,3398.0,110.9159,111.0017,110.8535,111.0017,3398.0
2019-10-22 11:20:00,142.31,142.43,142.31,142.32,5992.0,111.0173,111.111,111.0173,111.0251,5992.0
2019-10-22 11:25:00,142.33,142.34,142.2,142.2,3293.0,111.033,111.0408,110.9315,110.9315,3293.0
2019-10-22 11:30:00,142.22,142.22,142.11,142.13,3922.0,110.9471,110.9471,110.8613,110.8769,3922.0
2019-10-22 11:35:00,142.16,142.23,142.14,142.15,3745.0,110.9003,110.9549,110.8847,110.8925,3745.0
2019-10-22 11:40:00,142.19,142.3,142.18,142.24,10130.0,110.9237,111.0095,110.9159,110.9627,10130.0
2019-10-22 11:45:00,142.26,142.27,142.13,142.15,5594.0,110.9783,110.9861,110.8769,110.8925,5594.0
2019-10-22 11:50:00,142.15,142.15,141.91,141.91,6876.0,110.8925,110.8925,110.7053,110.7053,6876.0
2019-10-22 11:55:00,141.9,141.92,141.77,141.78,8838.0,110.6975,110.7131,110.5961,110.6039,8838.0
2019-10-22 12:00:00,141.78,141.8,141.65,141.65,6768.0,110.6039,110.6195,110.5025,110.5025,6768.0
2019-10-22 12:05:00,141.7,141.75,141.61,141.63,4912.0,110.5415,110.5805,110.4713,110.4869,4912.0
2019-10-22 12:10:00,141.61,141.7,141.59,141.66,2310.0,110.4713,110.5415,110.4557,110.5103,2310.0
2019-10-22 12:15:00,141.68,141.68,141.56,141.61,6238.0,110.5259,110.5259,110.4323,110.4713,6238.0
2019-10-22 12:20:00,141.65,141.77,141.64,141.69,5281.0,110.5025,110.5961,110.4947,110.5337,5281.0
2019-10-22 12:25:00,141.69,141.91,141.69,141.88,7825.0,110.5337,110.7053,110.5337,110.6819,7825.0
2019-10-22 12:30:00,141.9,141.91,141.76,141.78,4040.0,110.6975,110.7053,110.5883,110.6039,4040.0
2019-10-22 12:35:00,141.8,141.86,141.74,141.86,6949.0,110.6195,110.6663,110.5727,110.6663,6949.0
2019-10-22 12:40:00,141.87,141.87,141.74,141.86,4717.0,110.6741,110.6741,110.5727,110.6663,4717.0
2019-10-22 12:45:00,141.83,141.86,141.79,141.8,4952.0,110.6429,110.6663,110.6117,110.6195,4952.0
2019-10-22 12:50:00,141.85,142.09,141.85,142.07,3342.0,110.6585,110.8457,110.6585,110.8301,3342.0
2019-10-22 12:55:00,142.13,142.24,142.12,142.24,5595.0,110.8769,110.9627,110.8691,110.9627,5595.0
2019-10-22 13:00:00,142.27,142.43,142.24,142.37,6774.0,110.9861,111.111,110.9627,111.0642,6774.0
2019-10-22 13:05:00,142.34,142.34,142.13,142.17,5775.0,111.0408,111.0408,110.8769,110.9081,5775.0
2019-10-22 13:10:00,142.14,142.2,142.06,142.17,10174.0,110.8847,110.9315,110.8223,110.9081,10174.0
2019-10-22 13:15:00,142.13,142.16,142.08,142.14,4587.0,110.8769,110.9003,110.8379,110.8847,4587.0
2019-10-22 13:20:00,142.14,142.37,142.13,142.33,9587.0,110.8847,111.0642,110.8769,111.033,9587.0
2019-10-22 13:25:00,142.34,142.38,142.19,142.19,7970.0,111.0408,111.072,110.9237,110.9237,7970.0
2019-10-22 13:30:00,142.2,142.22,142.04,142.09,11641.0,110.9315,110.9471,110.8067,110.8457,11641.0
2019-10-22 13:35:00,142.09,142.4,142.04,142.32,25171.0,110.8457,111.0876,110.8067,111.0251,25171.0
2019-10-22 13:40:00,142.31,142.32,142.19,142.22,4858.0,111.0173,111.0251,110.9237,110.9471,4858.0
2019-10-22 13:45:00,142.22,142.34,142.19,142.31,11397.0,110.9471,111.0408,110.9237,111.0173,11397.0
2019-10-22 13:50:00,142.3,142.38,142.25,142.31,10689.0,111.0095,111.072,110.9705,111.0173,10689.0
2019-10-22 13:55:00,142.36,142.44,142.31,142.33,6904.0,111.0564,111.1188,111.0173,111.033,6904.0
2019-10-22 14:00:00,142.33,142.36,142.2,142.36,8800.0,111.033,111.0564,110.9315,111.0564,8800.0
2019-10-22 14:05:00,142.31,142.46,142.3,142.42,14833.0,111.0173,111.1344,111.0095,111.1032,14833.0
2019-10-22 14:10:00,142.42,142.45,142.16,142.17,8891.0,111.1032,111.1266,110.9003,110.9081,8891.0
2019-10-22 14:15:00,142.2,142.2,141.91,141.91,9855.0,110.9315,110.9315,110.7053,110.7053,9855.0
2019-10-22 14:20:00,141.93,142.01,141.92,142.01,1900.0,110.7209,110.7833,110.7131,110.7833,1900.0
2019-10-22 14:25:00,142.02,142.03,141.85,141.95,8099.0,110.7911,110.7989,110.6585,110.7365,8099.0
2019-10-22 14:30:00,141.96,141.98,141.73,141.75,15705.0,110.7443,110.7599,110.5649,110.5805,15705.0
2019-10-22 14:35:00,141.81,142.0,141.81,141.95,14002.0,110.6273,110.7755,110.6273,110.7365,14002.0
2019-10-22 14:40:00,141.95,141.95,141.73,141.73,7184.0,110.7365,110.7365,110.5649,110.5649,7184.0
2019-10-22 14:45:00,141.74,141.78,141.56,141.65,20346.0,110.5727,110.6039,110.4323,110.5025,20346.0
2019-10-22 14:50:00,141.63,141.67,141.53,141.63,7343.0,110.4869,110.5181,110.4089,110.4869,7343.0
2019-10-22 14:55:00,141.67,141.78,141.6,141.69,19825.0,110.5181,110.6039,110.4635,110.5337,19825.0
2019-10-22 15:00:00,141.71,141.72,141.59,141.63,9576.0,110.5493,110.5571,110.4557,110.4869,9576.0
2019-10-22 15:05:00,141.6,141.88,141.6,141.88,12298.0,110.4635,110.6819,110.4635,110.6819,12298.0
2019-10-22 15:10:00,141.87,141.95,141.7,141.74,9330.0,110.6741,110.7365,110.5415,110.5727,9330.0
2019-10-22 15:15:00,141.74,141.8,141.56,141.58,13747.0,110.5727,110.6195,110.4323,110.4479,13747.0
2019-10-22 15:20:00,141.58,141.67,141.47,141.47,11449.0,110.4479,110.5181,110.3621,110.3621,11449.0
2019-10-22 15:25:00,141.48,141.55,141.39,141.49,19936.0,110.3699,110.4245,110.2996,110.3777,19936.0
2019-10-22 15:30:00,141.49,141.54,141.2,141.29,13896.0,110.3777,110.4167,110.1514,110.2216,13896.0
2019-10-22 15:35:00,141.3,141.34,141.13,141.16,17854.0,110.2294,110.2606,110.0968,110.1202,17854.0
2019-10-22 15:40:00,141.13,141.27,141.06,141.09,62360.0,110.0968,110.206,110.0422,110.0656,62360.0
2019-10-22 15:45:00,141.13,141.25,141.03,141.24,36653.0,110.0968,110.1904,110.0188,110.1826,36653.0
2019-10-22 15:50:00,141.24,141.38,141.22,141.31,27223.0,110.1826,110.2918,110.167,110.2372,27223.0
2019-10-22 15:55:00,141.31,141.43,141.23,141.3,68172.0,110.2372,110.3309,110.1748,110.2294,68172.0
2019-10-23 09:30:00,141.0,141.57,140.73,141.09,32748.0,109.9954,110.4401,109.7848,110.0656,32748.0
2019-10-23 09:35:00,141.16,141.67,141.04,141.21,6544.0,110.1202,110.5181,110.0266,110.1592,6544.0
2019-10-23 09:40:00,141.4,141.53,141.24,141.47,7608.0,110.3074,110.4089,110.1826,110.3621,7608.0
2019-10-23 09:45:00,141.57,141.58,141.32,141.37,12832.0,110.4401,110.4479,110.245,110.284,12832.0
2019-10-23 09:50:00,141.39,141.62,141.22,141.32,5441.0,110.2996,110.4791,110.167,110.245,5441.0
2019-10-23 09:55:00,141.35,141.56,141.26,141.37,64845.0,110.2684,110.4323,110.1982,110.284,64845.0
2019-10-23 10:00:00,141.46,141.96,141.45,141.87,9245.0,110.3543,110.7443,110.3465,110.6741,9245.0
2019-10-23 10:05:00,141.93,142.09,141.75,141.84,8662.0,110.7209,110.8457,110.5805,110.6507,8662.0
2019-10-23 10:10:00,141.91,142.09,141.83,142.05,5886.0,110.7053,110.8457,110.6429,110.8145,5886.0
2019-10-23 10:15:00,141.99,141.99,141.56,141.56,5782.0,110.7677,110.7677,110.4323,110.4323,5782.0
2019-10-23 10:20:00,141.64,141.74,141.51,141.54,3620.0,110.4947,110.5727,110.3933,110.4167,3620.0
2019-10-23 10:25:00,141.51,141.67,141.46,141.56,3001.0,110.3933,110.5181,110.3543,110.4323,3001.0
2019-10-23 10:30:00,141.54,141.65,141.43,141.59,8148.0,110.4167,110.5025,110.3309,110.4557,8148.0
2019-10-23 10:35:00,141.61,141.61,141.31,141.35,7313.0,110.4713,110.4713,110.2372,110.2684,7313.0
2019-10-23 10:40:00,141.3,141.56,141.3,141.51,6224.0,110.2294,110.4323,110.2294,110.3933,6224.0
2019-10-23 10:45:00,141.6,141.61,141.43,141.53,2600.0,110.4635,110.4713,110.3309,110.4089,2600.0
2019-10-23 10:50:00,141.5,141.54,141.33,141.36,2886.0,110.3855,110.4167,110.2528,110.2762,2886.0
2019-10-23 10:55:00,141.37,141.4,141.18,141.2,3800.0,110.284,110.3074,110.1358,110.1514,3800.0
2019-10-23 11:00:00,141.25,141.46,141.19,141.46,3362.0,110.1904,110.3543,110.1436,110.3543,3362.0
2019-10-23 11:05:00,141.46,141.56,141.25,141.25,11668.0,110.3543,110.4323,110.1904,110.1904,11668.0
2019-10-23 11:10:00,141.17,141.31,141.17,141.28,5350.0,110.128,110.2372,110.128,110.2138,5350.0
2019-10-23 11:15:00,141.26,141.46,141.22,141.33,3352.0,110.1982,110.3543,110.167,110.2528,3352.0
2019-10-23 11:20:00,141.33,141.47,141.33,141.46,6050.0,110.2528,110.3621,110.2528,110.3543,6050.0
2019-10-23 11:25:00,141.42,141.53,141.42,141.47,3878.0,110.3231,110.4089,110.3231,110.3621,3878.0
2019-10-23 11:30:00,141.47,141.58,141.43,141.52,10225.0,110.3621,110.4479,110.3309,110.4011,10225.0
2019-10-23 11:35:00,141.48,141.53,141.41,141.46,3145.0,110.3699,110.4089,110.3152,110.3543,3145.0
2019-10-23 11:40:00,141.49,141.49,141.43,141.44,1520.0,110.3777,110.3777,110.3309,110.3387,1520.0
2019-10-23 11:45:00,141.44,141.53,141.44,141.47,2798.0,110.3387,110.4089,110.3387,110.3621,2798.0
2019-10-23 11:50:00,141.45,141.48,141.25,141.25,2901.0,110.3465,110.3699,110.1904,110.1904,2901.0
2019-10-23 11:55:00,141.22,141.37,141.21,141.35,16483.0,110.167,110.284,110.1592,110.2684,16483.0
2019-10-23 12:00:00,141.34,141.45,141.15,141.18,7460.0,110.2606,110.3465,110.1124,110.1358,7460.0
2019-10-23 12:05:00,141.15,141.17,141.09,141.1,3312.0,110.1124,110.128,110.0656,110.0734,3312.0
2019-10-23 12:10:00,141.1,141.21,141.08,141.21,6565.0,110.0734,110.1592,110.0578,110.1592,6565.0
2019-10-23 12:15:00,141.23,141.24,141.13,141.13,3222.0,110.1748,110.1826,110.0968,110.0968,3222.0
2019-10-23 12:20:00,141.11,141.11,140.92,140.94,4739.0,110.0812,110.0812,109.933,109.9486,4739.0
2019-10-23 12:25:00,140.94,140.95,140.85,140.87,7656.0,109.9486,109.9564,109.8784,109.894,7656.0
2019-10-23 12:30:00,140.87,140.88,140.73,140.73,5546.0,109.894,109.9018,109.7848,109.7848,5546.0
2019-10-23 12:35:00,140.71,140.72,140.53,140.56,10779.0,109.7692,109.777,109.6288,109.6522,10779.0
2019-10-23 12:40:00,140.64,140.71,140.64,140.71,1431.0,109.7146,109.7692,109.7146,109.7692,1431.0
2019-10-23 12:45:00,140.72,140.79,140.72,140.79,1556.0,109.777,109.8316,109.777,109.8316,1556.0
2019-10-23 12:50:00,140.82,140.82,140.63,140.67,5531.0,109.855,109.855,109.7068,109.738,5531.0
2019-10-23 12:55:00,140.63,140.71,140.63,140.71,837.0,109.7068,109.7692,109.7068,109.7692,837.0
2019-10-23 13:00:00,140.71,140.79,140.7,140.75,3514.0,109.7692,109.8316,109.7614,109.8004,3514.0
2019-10-23 13:05:00,140.72,140.72,140.47,140.49,8070.0,109.777,109.777,109.5819,109.5975,8070.0
2019-10-23 13:10:00,140.5,140.67,140.49,140.66,13659.0,109.6054,109.738,109.5975,109.7302,13659.0
2019-10-23 13:15:00,140.65,140.67,140.57,140.6,4562.0,109.7224,109.738,109.66,109.6834,4562.0
2019-10-23 13:20:00,140.6,140.63,140.43,140.43,6535.0,109.6834,109.7068,109.5507,109.5507,6535.0
2019-10-23 13:25:00,140.4,140.5,140.36,140.43,14780.0,109.5273,109.6054,109.4961,109.5507,14780.0
2019-10-23 13:30:00,140.45,140.45,140.28,140.35,10245.0,109.5663,109.5663,109.4337,109.4883,10245.0
2019-10-23 13:35:00,140.36,140.38,140.15,140.19,6103.0,109.4961,109.5117,109.3323,109.3635,6103.0
2019-10-23 13:40:00,140.15,140.16,140.1,140.12,8636.0,109.3323,109.3401,109.2933,109.3089,8636.0
2019-10-23 13:45:00,140.07,140.26,139.97,140.22,17070.0,109.2699,109.4181,109.1919,109.3869,17070.0
2019-10-23 13:50:00,140.21,140.51,140.2,140.48,5767.0,109.3791,109.6132,109.3713,109.5897,5767.0
2019-10-23 13:55:00,140.47,140.48,140.3,140.39,5691.0,109.5819,109.5897,109.4493,109.5195,5691.0
2019-10-23 14:00:00,140.39,140.45,140.31,140.44,3496.0,109.5195,109.5663,109.4571,109.5585,3496.0
2019-10-23 14:05:00,140.44,140.45,140.36,140.38,5363.0,109.5585,109.5663,109.4961,109.5117,5363.0
2019-10-23 14:10:00,140.39,140.39,140.24,140.33,4653.0,109.5195,109.5195,109.4025,109.4727,4653.0
2019-10-23 14:15:00,140.33,140.34,140.27,140.31,2301.0,109.4727,109.4805,109.4259,109.4571,2301.0
2019-10-23 14:20:00,140.31,140.34,140.21,140.21,5009.0,109.4571,109.4805,109.3791,109.3791,5009.0
2019-10-23 14:25:00,140.24,140.33,140.21,140.23,9965.0,109.4025,109.4727,109.3791,109.3947,9965.0
2019-10-23 14:30:00,140.24,140.31,140.21,140.28,6048.0,109.4025,109.4571,109.3791,109.4337,6048.0
2019-10-23 14:35:00,140.31,140.35,140.22,140.22,10126.0,109.4571,109.4883,109.3869,109.3869,10126.0
2019-10-23 14:40:00,140.22,140.23,140.14,140.18,6877.0,109.3869,109.3947,109.3245,109.3557,6877.0
2019-10-23 14:45:00,140.2,140.3,140.16,140.26,10968.0,109.3713,109.4493,109.3401,109.4181,10968.0
2019-10-23 14:50:00,140.27,140.32,140.24,140.3,24662.0,109.4259,109.4649,109.4025,109.4493,24662.0
2019-10-23 14:55:00,140.32,140.44,140.25,140.33,30269.0,109.4649,109.5585,109.4103,109.4727,30269.0
2019-10-23 15:00:00,140.32,140.33,140.14,140.23,20124.0,109.4649,109.4727,109.3245,109.3947,20124.0
2019-10-23 15:05:00,140.23,140.28,140.17,140.23,13569.0,109.3947,109.4337,109.3479,109.3947,13569.0
2019-10-23 15:10:00,140.23,140.26,140.15,140.2,6269.0,109.3947,109.4181,109.3323,109.3713,6269.0
2019-10-23 15:15:00,140.19,140.26,140.16,140.16,8063.0,109.3635,109.4181,109.3401,109.3401,8063.0
2019-10-23 15:20:00,140.15,140.15,140.08,140.1,10973.0,109.3323,109.3323,109.2777,109.2933,10973.0
2019-10-23 15:25:00,140.12,140.22,140.08,140.17,14005.0,109.3089,109.3869,109.2777,109.3479,14005.0
2019-10-23 15:30:00,140.17,140.37,140.16,140.29,10532.0,109.3479,109.5039,109.3401,109.4415,10532.0
2019-10-23 15:35:00,140.3,140.46,140.3,140.45,8473.0,109.4493,109.5741,109.4493,109.5663,8473.0
2019-10-23 15:40:00,140.48,140.52,140.45,140.47,33132.0,109.5897,109.621,109.5663,109.5819,33132.0
2019-10-23 15:45:00,140.47,140.7,140.46,140.65,16922.0,109.5819,109.7614,109.5741,109.7224,16922.0
2019-10-23 15:50:00,140.65,140.86,140.64,140.83,19638.0,109.7224,109.8862,109.7146,109.8628,19638.0
2019-10-23 15:55:00,140.83,140.97,140.81,140.89,51435.0,109.8628,109.972,109.8472,109.9096,51435.0
2019-10-24 09:30:00,141.26,141.26,140.17,140.23,21155.0,110.1982,110.1982,109.3479,109.3947,21155.0
2019-10-24 09:35:00,140.25,140.36,140.0,140.34,111488.0,109.4103,109.4961,109.2153,109.4805,111488.0
2019-10-24 09:40:00,140.34,140.49,140.33,140.41,56273.0,109.4805,109.5975,109.4727,109.5351,56273.0
2019-10-24 09:45:00,140.38,141.18,140.38,141.18,10018.0,109.5117,110.1358,109.5117,110.1358,10018.0
2019-10-24 09:50:00,141.23,141.3,141.06,141.15,54889.0,110.1748,110.2294,110.0422,110.1124,54889.0
2019-10-24 09:55:00,141.12,141.22,140.58,140.58,6915.0,110.089,110.167,109.6678,109.6678,6915.0
2019-10-24 10:00:00,140.5,140.86,140.49,140.77,6351.0,109.6054,109.8862,109.5975,109.816,6351.0
2019-10-24 10:05:00,140.74,141.16,140.72,141.04,6336.0,109.7926,110.1202,109.777,110.0266,6336.0
2019-10-24 10:10:00,141.04,141.11,140.81,140.82,4111.0,110.0266,110.0812,109.8472,109.855,4111.0
2019-10-24 10:15:00,140.89,141.02,140.77,140.78,6137.0,109.9096,110.011,109.816,109.8238,6137.0
2019-10-24 10:20:00,140.73,140.9,140.67,140.67,4354.0,109.7848,109.9174,109.738,109.738,4354.0
2019-10-24 10:25:00,140.63,140.75,140.58,140.63,4886.0,109.7068,109.8004,109.6678,109.7068,4886.0
2019-10-24 10:30:00,140.65,140.65,140.25,140.35,5189.0,109.7224,109.7224,109.4103,109.4883,5189.0
2019-10-24 10:35:00,140.4,140.5,140.35,140.49,5619.0,109.5273,109.6054,109.4883,109.5975,5619.0
2019-10-24 10:40:00,140.53,140.68,140.48,140.62,3757.0,109.6288,109.7458,109.5897,109.699,3757.0
2019-10-24 10:45:00,140.65,140.66,140.46,140.58,3806.0,109.7224,109.7302,109.5741,109.6678,3806.0
2019-10-24 10:50:00,140.6,141.07,140.56,141.01,14287.0,109.6834,110.05,109.6522,110.0032,14287.0
2019-10-24 10:55:00,141.1,141.43,141.07,141.42,5890.0,110.0734,110.3309,110.05,110.3231,5890.0
2019-10-24 11:00:00,141.5,141.64,141.42,141.48,4059.0,110.3855,110.4947,110.3231,110.3699,4059.0
2019-10-24 11:05:00,141.47,141.59,141.25,141.31,9703.0,110.3621,110.4557,110.1904,110.2372,9703.0
2019-10-24 11:10:00,141.32,141.4,141.28,141.29,4549.0,110.245,110.3074,110.2138,110.2216,4549.0
2019-10-24 11:15:00,141.3,141.3,141.05,141.05,4550.0,110.2294,110.2294,110.0344,110.0344,4550.0
2019-10-24 11:20:00,141.05,141.13,140.99,141.07,16010.0,110.0344,110.0968,109.9876,110.05,16010.0
2019-10-24 11:25:00,141.05,141.13,141.02,141.13,5625.0,110.0344,110.0968,110.011,110.0968,5625.0
2019-10-24 11:30:00,141.12,141.15,141.0,141.04,8814.0,110.089,110.1124,109.9954,110.0266,8814.0
2019-10-24 11:35:00,141.05,141.16,141.05,141.08,19395.0,110.0344,110.1202,110.0344,110.0578,19395.0
2019-10-24 11:40:00,141.07,141.3,141.07,141.3,5271.0,110.05,110.2294,110.05,110.2294,5271.0
2019-10-24 11:45:00,141.32,141.38,141.23,141.38,5227.0,110.245,110.2918,110.1748,110.2918,5227.0
2019-10-24 11:50:00,141.4,141.4,141.15,141.21,2945.0,110.3074,110.3074,110.1124,110.1592,2945.0
2019-10-24 11:55:00,141.25,141.26,141.14,141.22,3138.0,110.1904,110.1982,110.1046,110.167,3138.0
2019-10-24 12:00:00,141.18,141.32,141.18,141.19,2109.0,110.1358,110.245,110.1358,110.1436,2109.0
2019-10-24 12:05:00,141.22,141.24,141.03,141.04,6191.0,110.167,110.1826,110.0188,110.0266,6191.0
2019-10-24 12:10:00,141.08,141.16,141.07,141.14,8644.0,110.0578,110.1202,110.05,110.1046,8644.0
2019-10-24 12:15:00,141.14,141.16,141.0,141.14,18287.0,110.1046,110.1202,109.9954,110.1046,18287.0
2019-10-24 12:20:00,141.13,141.24,141.09,141.16,9271.0,110.0968,110.1826,110.0656,110.1202,9271.0
2019-10-24 12:25:00,141.19,141.19,141.08,141.1,4219.0,110.1436,110.1436,110.0578,110.0734,4219.0
2019-10-24 12:30:00,141.12,141.13,141.0,141.0,5754.0,110.089,110.0968,109.9954,109.9954,5754.0
2019-10-24 12:35:00,141.02,141.1,141.0,141.07,17954.0,110.011,110.0734,109.9954,110.05,17954.0
2019-10-24 12:40:00,141.07,141.16,141.05,141.07,4746.0,110.05,110.1202,110.0344,110.05,4746.0
2019-10-24 12:45:00,141.08,141.24,141.07,141.21,6386.0,110.0578,110.1826,110.05,110.1592,6386.0
2019-10-24 12:50:00,141.21,141.21,141.14,141.19,2300.0,110.1592,110.1592,110.1046,110.1436,2300.0
2019-10-24 12:55:00,141.19,141.21,141.17,141.19,3958.0,110.1436,110.1592,110.128,110.1436,3958.0
2019-10-24 13:00:00,141.18,141.21,141.1,141.18,11123.0,110.1358,110.1592,110.0734,110.1358,11123.0
2019-10-24 13:05:00,141.16,141.21,141.12,141.19,7161.0,110.1202,110.1592,110.089,110.1436,7161.0
2019-10-24 13:10:00,141.18,141.24,141.16,141.22,6874.0,110.1358,110.1826,110.1202,110.167,6874.0
2019-10-24 13:15:00,141.22,141.24,141.19,141.23,4150.0,110.167,110.1826,110.1436,110.1748,4150.0
2019-10-24 13:20:00,141.22,141.37,141.21,141.35,11647.0,110.167,110.284,110.1592,110.2684,11647.0
2019-10-24 13:25:00,141.37,141.41,141.37,141.39,3115.0,110.284,110.3152,110.284,110.2996,3115.0
2019-10-24 13:30:00,141.37,141.41,141.36,141.38,9517.0,110.284,110.3152,110.2762,110.2918,9517.0
2019-10-24 13:35:00,141.39,141.44,141.32,141.38,4715.0,110.2996,110.3387,110.245,110.2918,4715.0
2019-10-24 13:40:00,141.36,141.37,141.3,141.34,66740.0,110.2762,110.284,110.2294,110.2606,66740.0
2019-10-24 13:45:00,141.36,141.4,141.33,141.38,5135.0,110.2762,110.3074,110.2528,110.2918,5135.0
2019-10-24 13:50:00,141.39,141.39,141.28,141.34,20875.0,110.2996,110.2996,110.2138,110.2606,20875.0
2019-10-24 13:55:00,141.33,141.34,141.16,141.26,20333.0,110.2528,110.2606,110.1202,110.1982,20333.0
2019-10-24 14:00:00,141.27,141.38,141.26,141.35,9443.0,110.206,110.2918,110.1982,110.2684,9443.0
2019-10-24 14:05:00,141.29,141.39,141.24,141.28,18508.0,110.2216,110.2996,110.1826,110.2138,18508.0
2019-10-24 14:10:00,141.28,141.28,141.01,141.13,9866.0,110.2138,110.2138,110.0032,110.0968,9866.0
2019-10-24 14:15:00,141.13,141.22,141.09,141.19,7769.0,110.0968,110.167,110.0656,110.1436,7769.0
2019-10-24 14:20:00,141.2,141.26,141.16,141.26,6865.0,110.1514,110.1982,110.1202,110.1982,6865.0
2019-10-24 14:25:00,141.24,141.25,141.17,141.2,56049.0,110.1826,110.1904,110.128,110.1514,56049.0
2019-10-24 14:30:00,141.18,141.34,141.18,141.34,5972.0,110.1358,110.2606,110.1358,110.2606,5972.0
2019-10-24 14:35:00,141.34,141.44,141.34,141.39,4918.0,110.2606,110.3387,110.2606,110.2996,4918.0
2019-10-24 14:40:00,141.41,141.42,141.34,141.36,4090.0,110.3152,110.3231,110.2606,110.2762,4090.0
2019-10-24 14:45:00,141.37,141.56,141.37,141.53,9961.0,110.284,110.4323,110.284,110.4089,9961.0
2019-10-24 14:50:00,141.53,141.54,141.45,141.52,7834.0,110.4089,110.4167,110.3465,110.4011,7834.0
2019-10-24 14:55:00,141.52,141.64,141.51,141.57,6040.0,110.4011,110.4947,110.3933,110.4401,6040.0
2019-10-24 15:00:00,141.58,141.65,141.52,141.65,9036.0,110.4479,110.5025,110.4011,110.5025,9036.0
2019-10-24 15:05:00,141.6,141.64,141.5,141.55,4812.0,110.4635,110.4947,110.3855,110.4245,4812.0
2019-10-24 15:10:00,141.54,141.73,141.52,141.72,12564.0,110.4167,110.5649,110.4011,110.5571,12564.0
2019-10-24 15:15:00,141.71,141.8,141.66,141.71,10259.0,110.5493,110.6195,110.5103,110.5493,10259.0
2019-10-24 15:20:00,141.69,141.71,141.67,141.69,11133.0,110.5337,110.5493,110.5181,110.5337,11133.0
2019-10-24 15:25:00,141.69,141.79,141.67,141.78,10078.0,110.5337,110.6117,110.5181,110.6039,10078.0
2019-10-24 15:30:00,141.79,141.9,141.74,141.9,24808.0,110.6117,110.6975,110.5727,110.6975,24808.0
2019-10-24 15:35:00,141.88,141.89,141.68,141.76,18901.0,110.6819,110.6897,110.5259,110.5883,18901.0
2019-10-24 15:40:00,141.72,141.77,141.52,141.59,26167.0,110.5571,110.5961,110.4011,110.4557,26167.0
2019-10-24 15:45:00,141.58,141.69,141.52,141.69,23126.0,110.4479,110.5337,110.4011,110.5337,23126.0
2019-10-24 15:50:00,141.69,141.83,141.64,141.7,54730.0,110.5337,110.6429,110.4947,110.5415,54730.0
2019-10-24 15:55:00,141.69,141.79,141.67,141.71,92734.0,110.5337,110.6117,110.5181,110.5493,92734.0
2019-10-25 09:30:00,141.5,141.83,141.35,141.72,32639.0,110.3855,110.6429,110.2684,110.5571,32639.0
2019-10-25 09:35:00,141.63,141.64,141.13,141.28,88036.0,110.4869,110.4947,110.0968,110.2138,88036.0
2019-10-25 09:40:00,141.23,141.23,140.78,140.96,25021.0,110.1748,110.1748,109.8238,109.9642,25021.0
2019-10-25 09:45:00,140.88,141.39,140.78,141.19,14932.0,109.9018,110.2996,109.8238,110.1436,14932.0
2019-10-25 09:50:00,141.19,141.24,140.79,141.11,20663.0,110.1436,110.1826,109.8316,110.0812,20663.0
2019-10-25 09:55:00,141.08,141.23,140.96,141.13,8462.0,110.0578,110.1748,109.9642,110.0968,8462.0
2019-10-25 10:00:00,141.08,141.18,140.99,141.0,11237.0,110.0578,110.1358,109.9876,109.9954,11237.0
2019-10-25 10:05:00,141.02,141.17,140.99,141.11,8660.0,110.011,110.128,109.9876,110.0812,8660.0
2019-10-25 10:10:00,141.11,141.27,141.02,141.04,6110.0,110.0812,110.206,110.011,110.0266,6110.0
2019-10-25 10:15:00,141.04,141.05,140.9,141.02,20014.0,110.0266,110.0344,109.9174,110.011,20014.0
2019-10-25 10:20:00,141.05,141.1,140.9,141.0,12079.0,110.0344,110.0734,109.9174,109.9954,12079.0
2019-10-25 10:25:00,140.92,141.13,140.91,141.08,9337.0,109.933,110.0968,109.9252,110.0578,9337.0
2019-10-25 10:30:00,141.03,141.25,141.03,141.24,7805.0,110.0188,110.1904,110.0188,110.1826,7805.0
2019-10-25 10:35:00,141.23,141.23,140.99,141.02,12902.0,110.1748,110.1748,109.9876,110.011,12902.0
2019-10-25 10:40:00,141.02,141.22,140.96,141.1,6881.0,110.011,110.167,109.9642,110.0734,6881.0
2019-10-25 10:45:00,141.14,141.23,141.06,141.23,8878.0,110.1046,110.1748,110.0422,110.1748,8878.0
2019-10-25 10:50:00,141.23,141.23,141.1,141.2,14554.0,110.1748,110.1748,110.0734,110.1514,14554.0
2019-10-25 10:55:00,141.21,141.21,141.1,141.16,9349.0,110.1592,110.1592,110.0734,110.1202,9349.0
2019-10-25 11:00:00,141.15,141.18,141.0,141.08,20765.0,110.1124,110.1358,109.9954,110.0578,20765.0
2019-10-25 11:05:00,141.09,141.23,141.06,141.15,11550.0,110.0656,110.1748,110.0422,110.1124,11550.0
2019-10-25 11:10:00,141.18,141.18,141.1,141.1,11143.0,110.1358,110.1358,110.0734,110.0734,11143.0
2019-10-25 11:15:00,141.1,141.15,141.05,141.11,19245.0,110.0734,110.1124,110.0344,110.0812,19245.0
2019-10-25 11:20:00,141.11,141.24,141.05,141.12,7584.0,110.0812,110.1826,110.0344,110.089,7584.0
2019-10-25 11:25:00,141.12,141.21,141.08,141.16,6921.0,110.089,110.1592,110.0578,110.1202,6921.0
2019-10-25 11:30:00,141.15,141.21,141.03,141.16,6597.0,110.1124,110.1592,110.0188,110.1202,6597.0
2019-10-25 11:35:00,141.11,141.14,141.04,141.04,12655.0,110.0812,110.1046,110.0266,110.0266,12655.0
2019-10-25 11:40:00,141.02,141.18,141.02,141.18,10926.0,110.011,110.1358,110.011,110.1358,10926.0
2019-10-25 11:45:00,141.14,141.16,141.05,141.05,3775.0,110.1046,110.1202,110.0344,110.0344,3775.0
2019-10-25 11:50:00,141.03,141.1,141.03,141.08,5605.0,110.0188,110.0734,110.0188,110.0578,5605.0
2019-10-25 11:55:00,141.08,141.11,141.01,141.06,13238.0,110.0578,110.0812,110.0032,110.0422,13238.0
2019-10-25 12:00:00,141.07,141.1,140.97,141.09,25567.0,110.05,110.0734,109.972,110.0656,25567.0
2019-10-25 12:05:00,141.08,141.14,141.0,141.05,15242.0,110.0578,110.1046,109.9954,110.0344,15242.0
2019-10-25 12:10:00,141.03,141.14,141.02,141.09,3200.0,110.0188,110.1046,110.011,110.0656,3200.0
2019-10-25 12:15:00,141.09,141.15,141.07,141.15,18584.0,110.0656,110.1124,110.05,110.1124,18584.0
2019-10-25 12:20:00,141.14,141.16,141.06,141.09,10549.0,110.1046,110.1202,110.0422,110.0656,10549.0
2019-10-25 12:25:00,141.1,141.16,141.07,141.14,10195.0,110.0734,110.1202,110.05,110.1046,10195.0
2019-10-25 12:30:00,141.15,141.17,141.12,141.15,13665.0,110.1124,110.128,110.089,110.1124,13665.0
2019-10-25 12:35:00,141.15,141.16,141.1,141.15,7948.0,110.1124,110.1202,110.0734,110.1124,7948.0
2019-10-25 12:40:00,141.13,141.13,141.0,141.09,12196.0,110.0968,110.0968,109.9954,110.0656,12196.0
2019-10-25 12:45:00,141.08,141.08,140.95,140.97,10492.0,110.0578,110.0578,109.9564,109.972,10492.0
2019-10-25 12:50:00,140.95,140.97,140.74,140.76,8042.0,109.9564,109.972,109.7926,109.8082,8042.0
2019-10-25 12:55:00,140.75,140.78,140.57,140.58,6148.0,109.8004,109.8238,109.66,109.6678,6148.0
2019-10-25 13:00:00,140.59,140.64,140.54,140.64,30212.0,109.6756,109.7146,109.6366,109.7146,30212.0
2019-10-25 13:05:00,140.66,140.7,140.5,140.53,10544.0,109.7302,109.7614,109.6054,109.6288,10544.0
2019-10-25 13:10:00,140.56,140.61,140.5,140.5,6722.0,109.6522,109.6912,109.6054,109.6054,6722.0
2019-10-25 13:15:00,140.47,140.52,140.41,140.52,12667.0,109.5819,109.621,109.5351,109.621,12667.0
2019-10-25 13:20:00,140.52,140.53,140.45,140.47,3508.0,109.621,109.6288,109.5663,109.5819,3508.0
2019-10-25 13:25:00,140.43,140.43,140.27,140.27,5501.0,109.5507,109.5507,109.4259,109.4259,5501.0
2019-10-25 13:30:00,140.29,140.47,140.26,140.44,13202.0,109.4415,109.5819,109.4181,109.5585,13202.0
2019-10-25 13:35:00,140.44,140.51,140.4,140.44,13649.0,109.5585,109.6132,109.5273,109.5585,13649.0
2019-10-25 13:40:00,140.42,140.46,140.36,140.44,6544.0,109.5429,109.5741,109.4961,109.5585,6544.0
2019-10-25 13:45:00,140.42,140.55,140.41,140.51,8470.0,109.5429,109.6444,109.5351,109.6132,8470.0
2019-10-25 13:50:00,140.5,140.5,140.31,140.48,12673.0,109.6054,109.6054,109.4571,109.5897,12673.0
2019-10-25 13:55:00,140.49,140.54,140.48,140.49,8175.0,109.5975,109.6366,109.5897,109.5975,8175.0
2019-10-25 14:00:00,140.47,140.49,140.27,140.42,20341.0,109.5819,109.5975,109.4259,109.5429,20341.0
2019-10-25 14:05:00,140.43,140.59,140.43,140.5,12843.0,109.5507,109.6756,109.5507,109.6054,12843.0
2019-10-25 14:10:00,140.5,140.55,140.48,140.5,15455.0,109.6054,109.6444,109.5897,109.6054,15455.0
2019-10-25 14:15:00,140.5,140.56,140.5,140.56,5443.0,109.6054,109.6522,109.6054,109.6522,5443.0
2019-10-25 14:20:00,140.53,140.57,140.5,140.56,9228.0,109.6288,109.66,109.6054,109.6522,9228.0
2019-10-25 14:25:00,140.56,140.64,140.55,140.56,7615.0,109.6522,109.7146,109.6444,109.6522,7615.0
2019-10-25 14:30:00,140.56,140.59,140.54,140.56,16862.0,109.6522,109.6756,109.6366,109.6522,16862.0
2019-10-25 14:35:00,140.57,140.69,140.55,140.68,9390.0,109.66,109.7536,109.6444,109.7458,9390.0
2019-10-25 14:40:00,140.68,140.75,140.63,140.75,9225.0,109.7458,109.8004,109.7068,109.8004,9225.0
2019-10-25 14:45:00,140.74,140.8,140.64,140.78,14378.0,109.7926,109.8394,109.7146,109.8238,14378.0
2019-10-25 14:50:00,140.81,140.81,140.7,140.77,7051.0,109.8472,109.8472,109.7614,109.816,7051.0
2019-10-25 14:55:00,140.78,141.03,140.77,140.94,27122.0,109.8238,110.0188,109.816,109.9486,27122.0
2019-10-25 15:00:00,140.94,140.94,140.78,140.81,11189.0,109.9486,109.9486,109.8238,109.8472,11189.0
2019-10-25 15:05:00,140.84,140.92,140.74,140.74,5863.0,109.8706,109.933,109.7926,109.7926,5863.0
2019-10-25 15:10:00,140.76,140.88,140.74,140.88,23842.0,109.8082,109.9018,109.7926,109.9018,23842.0
2019-10-25 15:15:00,140.88,140.89,140.76,140.86,15378.0,109.9018,109.9096,109.8082,109.8862,15378.0
2019-10-25 15:20:00,140.87,140.99,140.87,140.98,14653.0,109.894,109.9876,109.894,109.9798,14653.0
2019-10-25 15:25:00,141.0,141.0,140.94,140.94,13994.0,109.9954,109.9954,109.9486,109.9486,13994.0
2019-10-25 15:30:00,140.94,140.97,140.85,140.97,12081.0,109.9486,109.972,109.8784,109.972,12081.0
2019-10-25 15:35:00,140.96,140.96,140.81,140.84,87554.0,109.9642,109.9642,109.8472,109.8706,87554.0
2019-10-25 15:40:00,140.86,140.88,140.7,140.7,78700.0,109.8862,109.9018,109.7614,109.7614,78700.0
2019-10-25 15:45:00,140.68,140.73,140.58,140.61,30761.0,109.7458,109.7848,109.6678,109.6912,30761.0
2019-10-25 15:50:00,140.62,140.96,140.58,140.9,58628.0,109.699,109.9642,109.6678,109.9174,58628.0
2019-10-25 15:55:00,140.91,141.11,140.87,140.87,124414.0,109.9252,110.0812,109.894,109.894,124414.0
2019-10-28 09:30:00,140.97,141.24,139.35,139.35,301249.0,109.972,110.1826,108.7082,108.7082,301249.0
2019-10-28 09:35:00,139.47,140.25,138.8,139.01,93778.0,108.8018,109.4103,108.2792,108.443,93778.0
2019-10-28 09:40:00,139.17,139.68,139.08,139.55,28336.0,108.5678,108.9657,108.4976,108.8642,28336.0
2019-10-28 09:45:00,139.52,139.52,139.04,139.2,25526.0,108.8408,108.8408,108.4664,108.5912,25526.0
2019-10-28 09:50:00,139.3,139.31,139.01,139.22,22943.0,108.6692,108.677,108.443,108.6068,22943.0
2019-10-28 09:55:00,139.25,139.51,139.11,139.33,52677.0,108.6302,108.833,108.521,108.6926,52677.0
2019-10-28 10:00:00,139.36,139.85,139.35,139.61,36479.0,108.716,109.0983,108.7082,108.9111,36479.0
2019-10-28 10:05:00,139.64,139.77,139.39,139.75,41060.0,108.9345,109.0359,108.7394,109.0203,41060.0
2019-10-28 10:10:00,139.72,140.04,139.62,139.95,13573.0,108.9969,109.2465,108.9189,109.1763,13573.0
2019-10-28 10:15:00,139.89,140.07,139.78,139.81,14051.0,109.1295,109.2699,109.0437,109.0671,14051.0
2019-10-28 10:20:00,139.81,139.94,139.74,139.83,4697.0,109.0671,109.1685,109.0125,109.0827,4697.0
2019-10-28 10:25:00,139.8,139.84,139.56,139.56,10181.0,109.0593,109.0905,108.872,108.872,10181.0
2019-10-28 10:30:00,139.47,139.81,139.47,139.73,8129.0,108.8018,109.0671,108.8018,109.0047,8129.0
2019-10-28 10:35:00,139.68,139.75,139.55,139.72,13631.0,108.9657,109.0203,108.8642,108.9969,13631.0
2019-10-28 10:40:00,139.72,139.85,139.68,139.78,14131.0,108.9969,109.0983,108.9657,109.0437,14131.0
2019-10-28 10:45:00,139.76,139.88,139.65,139.7,11645.0,109.0281,109.1217,108.9423,108.9813,11645.0
2019-10-28 10:50:00,139.69,139.71,139.53,139.55,5916.0,108.9735,108.9891,108.8486,108.8642,5916.0
2019-10-28 10:55:00,139.59,139.63,139.37,139.61,21891.0,108.8955,108.9267,108.7238,108.9111,21891.0
2019-10-28 11:00:00,139.62,139.9,139.61,139.89,10475.0,108.9189,109.1373,108.9111,109.1295,10475.0
2019-10-28 11:05:00,139.91,139.97,139.67,139.72,11091.0,109.1451,109.1919,108.9579,108.9969,11091.0
2019-10-28 11:10:00,139.74,139.83,139.64,139.7,7763.0,109.0125,109.0827,108.9345,108.9813,7763.0
2019-10-28 11:15:00,139.73,139.88,139.65,139.72,8517.0,109.0047,109.1217,108.9423,108.9969,8517.0
2019-10-28 11:20:00,139.73,139.82,139.64,139.72,19944.0,109.0047,109.0749,108.9345,108.9969,19944.0
2019-10-28 11:25:00,139.7,139.89,139.7,139.73,10285.0,108.9813,109.1295,108.9813,109.0047,10285.0
2019-10-28 11:30:00,139.71,139.72,139.52,139.53,4800.0,108.9891,108.9969,108.8408,108.8486,4800.0
2019-10-28 11:35:00,139.53,139.53,139.28,139.36,4687.0,108.8486,108.8486,108.6536,108.716,4687.0
2019-10-28 11:40:00,139.4,139.46,139.36,139.45,11685.0,108.7472,108.794,108.716,108.7862,11685.0
2019-10-28 11:45:00,139.48,139.58,139.37,139.42,8825.0,108.8096,108.8876,108.7238,108.7628,8825.0
2019-10-28 11:50:00,139.4,139.62,139.4,139.55,9169.0,108.7472,108.9189,108.7472,108.8642,9169.0
2019-10-28 11:55:00,139.46,139.64,139.44,139.53,21221.0,108.794,108.9345,108.7784,108.8486,21221.0
2019-10-28 12:00:00,139.56,139.64,139.53,139.59,4980.0,108.872,108.9345,108.8486,108.8955,4980.0
2019-10-28 12:05:00,139.61,139.68,139.56,139.56,5917.0,108.9111,108.9657,108.872,108.872,5917.0
2019-10-28 12:10:00,139.59,139.59,139.29,139.36,32874.0,108.8955,108.8955,108.6614,108.716,32874.0
2019-10-28 12:15:00,139.26,139.3,139.08,139.21,20351.0,108.638,108.6692,108.4976,108.599,20351.0
2019-10-28 12:20:00,139.28,139.42,139.25,139.42,6960.0,108.6536,108.7628,108.6302,108.7628,6960.0
2019-10-28 12:25:00,139.4,139.44,139.34,139.4,7669.0,108.7472,108.7784,108.7004,108.7472,7669.0
2019-10-28 12:30:00,139.37,139.49,139.37,139.4,5488.0,108.7238,108.8174,108.7238,108.7472,5488.0
2019-10-28 12:35:00,139.38,139.56,139.38,139.56,6836.0,108.7316,108.872,108.7316,108.872,6836.0
2019-10-28 12:40:00,139.56,139.58,139.39,139.4,12402.0,108.872,108.8876,108.7394,108.7472,12402.0
2019-10-28 12:45:00,139.39,139.49,139.36,139.45,4582.0,108.7394,108.8174,108.716,108.7862,4582.0
2019-10-28 12:50:00,139.45,139.46,139.37,139.46,9795.0,108.7862,108.794,108.7238,108.794,9795.0
2019-10-28 12:55:00,139.41,139.46,139.37,139.41,10328.0,108.755,108.794,108.7238,108.755,10328.0
2019-10-28 13:00:00,139.43,139.46,139.41,139.45,4226.0,108.7706,108.794,108.755,108.7862,4226.0
2019-10-28 13:05:00,139.4,139.45,139.32,139.42,6462.0,108.7472,108.7862,108.6848,108.7628,6462.0
2019-10-28 13:10:00,139.4,139.4,139.25,139.38,7254.0,108.7472,108.7472,108.6302,108.7316,7254.0
2019-10-28 13:15:00,139.39,139.5,139.36,139.5,10531.0,108.7394,108.8252,108.716,108.8252,10531.0
2019-10-28 13:20:00,139.49,139.69,139.42,139.64,8032.0,108.8174,108.9735,108.7628,108.9345,8032.0
2019-10-28 13:25:00,139.68,139.73,139.57,139.57,11993.0,108.9657,109.0047,108.8798,108.8798,11993.0
2019-10-28 13:30:00,139.56,139.66,139.51,139.64,11340.0,108.872,108.9501,108.833,108.9345,11340.0
2019-10-28 13:35:00,139.64,139.64,139.53,139.59,8847.0,108.9345,108.9345,108.8486,108.8955,8847.0
2019-10-28 13:40:00,139.59,139.61,139.42,139.48,11563.0,108.8955,108.9111,108.7628,108.8096,11563.0
2019-10-28 13:45:00,139.47,139.47,139.22,139.22,6965.0,108.8018,108.8018,108.6068,108.6068,6965.0
2019-10-28 13:50:00,139.19,139.27,139.15,139.18,9904.0,108.5834,108.6458,108.5522,108.5756,9904.0
2019-10-28 13:55:00,139.16,139.17,139.02,139.12,14371.0,108.56,108.5678,108.4508,108.5288,14371.0
2019-10-28 14:00:00,139.09,139.26,139.09,139.18,14834.0,108.5054,108.638,108.5054,108.5756,14834.0
2019-10-28 14:05:00,139.24,139.26,138.96,139.06,9922.0,108.6224,108.638,108.404,108.482,9922.0
2019-10-28 14:10:00,139.05,139.06,138.67,138.69,9205.0,108.4742,108.482,108.1778,108.1934,9205.0
2019-10-28 14:15:00,138.68,138.83,138.67,138.74,9003.0,108.1856,108.3026,108.1778,108.2324,9003.0
2019-10-28 14:20:00,138.74,139.0,138.72,138.97,12801.0,108.2324,108.4352,108.2168,108.4118,12801.0
2019-10-28 14:25:00,138.97,139.05,138.93,138.93,14103.0,108.4118,108.4742,108.3806,108.3806,14103.0
2019-10-28 14:30:00,138.92,139.01,138.9,139.0,8225.0,108.3728,108.443,108.3572,108.4352,8225.0
2019-10-28 14:35:00,138.98,139.08,138.93,138.98,10905.0,108.4196,108.4976,108.3806,108.4196,10905.0
2019-10-28 14:40:00,138.97,139.02,138.92,138.97,10594.0,108.4118,108.4508,108.3728,108.4118,10594.0
2019-10-28 14:45:00,138.92,139.09,138.9,138.97,18454.0,108.3728,108.5054,108.3572,108.4118,18454.0
2019-10-28 14:50:00,138.98,138.98,138.84,138.89,6777.0,108.4196,108.4196,108.3104,108.3494,6777.0
2019-10-28 14:55:00,138.87,138.87,138.79,138.83,15520.0,108.3338,108.3338,108.2714,108.3026,15520.0
2019-10-28 15:00:00,138.85,138.93,138.82,138.9,18205.0,108.3182,108.3806,108.2948,108.3572,18205.0
2019-10-28 15:05:00,138.91,139.02,138.85,139.01,10125.0,108.365,108.4508,108.3182,108.443,10125.0
2019-10-28 15:10:00,139.02,139.15,139.0,139.09,10329.0,108.4508,108.5522,108.4352,108.5054,10329.0
2019-10-28 15:15:00,139.08,139.28,139.08,139.28,14933.0,108.4976,108.6536,108.4976,108.6536,14933.0
2019-10-28 15:20:00,139.29,139.33,139.21,139.31,11619.0,108.6614,108.6926,108.599,108.677,11619.0
2019-10-28 15:25:00,139.32,139.32,139.22,139.28,9896.0,108.6848,108.6848,108.6068,108.6536,9896.0
2019-10-28 15:30:00,139.27,139.46,139.24,139.43,24226.0,108.6458,108.794,108.6224,108.7706,24226.0
2019-10-28 15:35:00,139.44,139.47,139.32,139.37,22415.0,108.7784,108.8018,108.6848,108.7238,22415.0
2019-10-28 15:40:00,139.38,139.42,139.25,139.38,30578.0,108.7316,108.7628,108.6302,108.7316,30578.0
2019-10-28 15:45:00,139.38,139.43,139.3,139.41,79135.0,108.7316,108.7706,108.6692,108.755,79135.0
2019-10-28 15:50:00,139.41,139.49,139.29,139.39,76937.0,108.755,108.8174,108.6614,108.7394,76937.0
2019-10-28 15:55:00,139.36,139.54,139.3,139.31,124219.0,108.716,108.8564,108.6692,108.677,124219.0
2019-10-29 09:30:00,139.38,139.64,138.91,139.21,42488.0,108.7316,108.9345,108.365,108.599,42488.0
2019-10-29 09:35:00,139.25,139.84,139.25,139.4,14955.0,108.6302,109.0905,108.6302,108.7472,14955.0
2019-10-29 09:40:00,139.5,139.64,139.07,139.09,39471.0,108.8252,108.9345,108.4898,108.5054,39471.0
2019-10-29 09:45:00,139.11,139.37,138.86,138.96,21240.0,108.521,108.7238,108.326,108.404,21240.0
2019-10-29 09:50:00,138.97,139.2,138.66,139.18,8727.0,108.4118,108.5912,108.1699,108.5756,8727.0
2019-10-29 09:55:00,139.13,139.28,138.99,139.22,21114.0,108.5366,108.6536,108.4274,108.6068,21114.0
2019-10-29 10:00:00,139.23,139.65,139.21,139.53,16114.0,108.6146,108.9423,108.599,108.8486,16114.0
2019-10-29 10:05:00,139.65,139.96,139.5,139.82,11033.0,108.9423,109.1841,108.8252,109.0749,11033.0
2019-10-29 10:10:00,139.89,139.94,139.39,139.5,51016.0,109.1295,109.1685,108.7394,108.8252,51016.0
2019-10-29 10:15:00,139.5,139.56,139.44,139.44,9801.0,108.8252,108.872,108.7784,108.7784,9801.0
2019-10-29 10:20:00,139.48,139.56,139.36,139.5,10508.0,108.8096,108.872,108.716,108.8252,10508.0
2019-10-29 10:25:00,139.49,139.54,139.44,139.46,8400.0,108.8174,108.8564,108.7784,108.794,8400.0
2019-10-29 10:30:00,139.46,139.56,139.16,139.25,14551.0,108.794,108.872,108.56,108.6302,14551.0
2019-10-29 10:35:00,139.21,139.35,139.14,139.32,12995.0,108.599,108.7082,108.5444,108.6848,12995.0
2019-10-29 10:40:00,139.33,139.43,139.18,139.43,26201.0,108.6926,108.7706,108.5756,108.7706,26201.0
2019-10-29 10:45:00,139.46,139.51,139.36,139.47,14048.0,108.794,108.833,108.716,108.8018,14048.0
2019-10-29 10:50:00,139.46,139.5,139.41,139.41,9741.0,108.794,108.8252,108.755,108.755,9741.0
2019-10-29 10:55:00,139.42,139.44,139.21,139.34,6189.0,108.7628,108.7784,108.599,108.7004,6189.0
2019-10-29 11:00:00,139.36,139.5,139.27,139.45,17028.0,108.716,108.8252,108.6458,108.7862,17028.0
2019-10-29 11:05:00,139.42,139.52,139.37,139.5,10238.0,108.7628,108.8408,108.7238,108.8252,10238.0
2019-10-29 11:10:00,139.5,139.57,139.37,139.52,12929.0,108.8252,108.8798,108.7238,108.8408,12929.0
2019-10-29 11:15:00,139.51,139.6,139.45,139.5,20971.0,108.833,108.9033,108.7862,108.8252,20971.0
2019-10-29 11:20:00,139.5,139.57,139.36,139.51,7078.0,108.8252,108.8798,108.716,108.833,7078.0
2019-10-29 11:25:00,139.51,139.58,139.48,139.55,10609.0,108.833,108.8876,108.8096,108.8642,10609.0
2019-10-29 11:30:00,139.56,139.78,139.45,139.78,24209.0,108.872,109.0437,108.7862,109.0437,24209.0
2019-10-29 11:35:00,139.81,140.11,139.78,140.07,17089.0,109.0671,109.3011,109.0437,109.2699,17089.0
2019-10-29 11:40:00,140.16,140.4,140.13,140.34,18196.0,109.3401,109.5273,109.3167,109.4805,18196.0
2019-10-29 11:45:00,140.34,140.34,139.97,140.02,24268.0,109.4805,109.4805,109.1919,109.2309,24268.0
2019-10-29 11:50:00,140.01,140.13,139.99,140.03,8282.0,109.2231,109.3167,109.2075,109.2387,8282.0
2019-10-29 11:55:00,140.08,140.09,139.87,139.94,6792.0,109.2777,109.2855,109.1139,109.1685,6792.0
2019-10-29 12:00:00,139.99,140.05,139.91,140.0,15035.0,109.2075,109.2543,109.1451,109.2153,15035.0
2019-10-29 12:05:00,139.98,140.0,139.9,139.98,9584.0,109.1997,109.2153,109.1373,109.1997,9584.0
2019-10-29 12:10:00,139.95,140.0,139.82,139.98,11988.0,109.1763,109.2153,109.0749,109.1997,11988.0
2019-10-29 12:15:00,140.0,140.07,139.9,139.91,13577.0,109.2153,109.2699,109.1373,109.1451,13577.0
2019-10-29 12:20:00,139.9,139.91,139.69,139.8,10081.0,109.1373,109.1451,108.9735,109.0593,10081.0
2019-10-29 12:25:00,139.81,139.86,139.72,139.8,6030.0,109.0671,109.1061,108.9969,109.0593,6030.0
2019-10-29 12:30:00,139.85,139.86,139.77,139.84,8257.0,109.0983,109.1061,109.0359,109.0905,8257.0
2019-10-29 12:35:00,139.9,139.97,139.84,139.94,10969.0,109.1373,109.1919,109.0905,109.1685,10969.0
2019-10-29 12:40:00,139.9,139.9,139.8,139.8,4570.0,109.1373,109.1373,109.0593,109.0593,4570.0
2019-10-29 12:45:00,139.81,139.84,139.69,139.72,6786.0,109.0671,109.0905,108.9735,108.9969,6786.0
2019-10-29 12:50:00,139.71,139.85,139.68,139.75,8037.0,108.9891,109.0983,108.9657,109.0203,8037.0
2019-10-29 12:55:00,139.75,139.9,139.75,139.9,5417.0,109.0203,109.1373,109.0203,109.1373,5417.0
2019-10-29 13:00:00,139.94,140.0,139.87,139.88,11706.0,109.1685,109.2153,109.1139,109.1217,11706.0
2019-10-29 13:05:00,139.88,139.95,139.86,139.86,3210.0,109.1217,109.1763,109.1061,109.1061,3210.0
2019-10-29 13:10:00,139.86,140.02,139.86,139.94,4783.0,109.1061,109.2309,109.1061,109.1685,4783.0
2019-10-29 13:15:00,139.93,139.93,139.75,139.78,7481.0,109.1607,109.1607,109.0203,109.0437,7481.0
2019-10-29 13:20:00,139.78,139.78,139.65,139.66,3370.0,109.0437,109.0437,108.9423,108.9501,3370.0
2019-10-29 13:25:00,139.65,139.7,139.61,139.62,4739.0,108.9423,108.9813,108.9111,108.9189,4739.0
2019-10-29 13:30:00,139.63,139.7,139.61,139.7,3591.0,108.9267,108.9813,108.9111,108.9813,3591.0
2019-10-29 13:35:00,139.68,139.75,139.67,139.71,5763.0,108.9657,109.0203,108.9579,108.9891,5763.0
2019-10-29 13:40:00,139.72,139.72,139.65,139.67,3262.0,108.9969,108.9969,108.9423,108.9579,3262.0
2019-10-29 13:45:00,139.68,139.72,139.65,139.7,2893.0,108.9657,108.9969,108.9423,108.9813,2893.0
2019-10-29 13:50:00,139.71,139.8,139.71,139.8,7097.0,108.9891,109.0593,108.9891,109.0593,7097.0
2019-10-29 13:55:00,139.78,139.85,139.7,139.7,5413.0,109.0437,109.0983,108.9813,108.9813,5413.0
2019-10-29 14:00:00,139.69,139.69,139.61,139.65,4160.0,108.9735,108.9735,108.9111,108.9423,4160.0
2019-10-29 14:05:00,139.63,139.66,139.58,139.61,11631.0,108.9267,108.9501,108.8876,108.9111,11631.0
2019-10-29 14:10:00,139.59,139.64,139.5,139.5,12005.0,108.8955,108.9345,108.8252,108.8252,12005.0
2019-10-29 14:15:00,139.51,139.52,139.48,139.48,4509.0,108.833,108.8408,108.8096,108.8096,4509.0
2019-10-29 14:20:00,139.49,139.5,139.34,139.34,4269.0,108.8174,108.8252,108.7004,108.7004,4269.0
2019-10-29 14:25:00,139.33,139.37,139.23,139.33,4456.0,108.6926,108.7238,108.6146,108.6926,4456.0
2019-10-29 14:30:00,139.33,139.37,139.3,139.3,3712.0,108.6926,108.7238,108.6692,108.6692,3712.0
2019-10-29 14:35:00,139.31,139.56,139.31,139.42,8160.0,108.677,108.872,108.677,108.7628,8160.0
2019-10-29 14:40:00,139.42,139.42,139.36,139.37,3757.0,108.7628,108.7628,108.716,108.7238,3757.0
2019-10-29 14:45:00,139.4,139.46,139.38,139.42,4994.0,108.7472,108.794,108.7316,108.7628,4994.0
2019-10-29 14:50:00,139.43,139.52,139.42,139.52,6137.0,108.7706,108.8408,108.7628,108.8408,6137.0
2019-10-29 14:55:00,139.48,139.53,139.33,139.33,7382.0,108.8096,108.8486,108.6926,108.6926,7382.0
2019-10-29 15:00:00,139.33,139.35,139.28,139.3,5054.0,108.6926,108.7082,108.6536,108.6692,5054.0
2019-10-29 15:05:00,139.3,139.3,139.23,139.25,6916.0,108.6692,108.6692,108.6146,108.6302,6916.0
2019-10-29 15:10:00,139.21,139.24,139.13,139.14,5770.0,108.599,108.6224,108.5366,108.5444,5770.0
2019-10-29 15:15:00,139.13,139.13,139.04,139.1,3809.0,108.5366,108.5366,108.4664,108.5132,3809.0
2019-10-29 15:20:00,139.1,139.11,139.01,139.05,7071.0,108.5132,108.521,108.443,108.4742,7071.0
2019-10-29 15:25:00,139.04,139.1,139.04,139.04,4601.0,108.4664,108.5132,108.4664,108.4664,4601.0
2019-10-29 15:30:00,139.05,139.05,138.87,138.91,8638.0,108.4742,108.4742,108.3338,108.365,8638.0
2019-10-29 15:35:00,138.93,139.02,138.85,138.95,15617.0,108.3806,108.4508,108.3182,108.3962,15617.0
2019-10-29 15:40:00,138.96,138.98,138.85,138.87,7497.0,108.404,108.4196,108.3182,108.3338,7497.0
2019-10-29 15:45:00,138.85,138.89,138.68,138.74,12918.0,108.3182,108.3494,108.1856,108.2324,12918.0
2019-10-29 15:50:00,138.8,138.92,138.73,138.8,18908.0,108.2792,108.3728,108.2246,108.2792,18908.0
2019-10-29 15:55:00,138.78,139.15,138.78,139.02,56514.0,108.2636,108.5522,108.2636,108.4508,56514.0
2019-10-30 09:30:00,139.21,139.55,139.16,139.38,11910.0,108.599,108.8642,108.56,108.7316,11910.0
2019-10-30 09:35:00,139.33,139.39,139.12,139.29,10951.0,108.6926,108.7394,108.5288,108.6614,10951.0
2019-10-30 09:40:00,139.23,139.3,139.04,139.12,3800.0,108.6146,108.6692,108.4664,108.5288,3800.0
2019-10-30 09:45:00,139.1,139.1,138.95,138.99,5478.0,108.5132,108.5132,108.3962,108.4274,5478.0
2019-10-30 09:50:00,139.1,139.11,138.97,139.06,11318.0,108.5132,108.521,108.4118,108.482,11318.0
2019-10-30 09:55:00,139.08,139.27,139.08,139.27,3083.0,108.4976,108.6458,108.4976,108.6458,3083.0
2019-10-30 10:00:00,139.28,139.59,139.25,139.53,6061.0,108.6536,108.8955,108.6302,108.8486,6061.0
2019-10-30 10:05:00,139.55,139.65,139.51,139.63,2702.0,108.8642,108.9423,108.833,108.9267,2702.0
2019-10-30 10:10:00,139.61,139.86,139.54,139.86,3424.0,108.9111,109.1061,108.8564,109.1061,3424.0
2019-10-30 10:15:00,139.78,139.79,139.39,139.39,7373.0,109.0437,109.0515,108.7394,108.7394,7373.0
2019-10-30 10:20:00,139.48,139.51,139.38,139.44,3905.0,108.8096,108.833,108.7316,108.7784,3905.0
2019-10-30 10:25:00,139.33,139.51,139.3,139.51,1936.0,108.6926,108.833,108.6692,108.833,1936.0
2019-10-30 10:30:00,139.53,139.6,139.48,139.54,2915.0,108.8486,108.9033,108.8096,108.8564,2915.0
2019-10-30 10:35:00,139.55,139.56,139.46,139.46,7814.0,108.8642,108.872,108.794,108.794,7814.0
2019-10-30 10:40:00,139.53,139.55,139.37,139.53,5013.0,108.8486,108.8642,108.7238,108.8486,5013.0
2019-10-30 10:45:00,139.45,139.52,139.41,139.41,2062.0,108.7862,108.8408,108.755,108.755,2062.0
2019-10-30 10:50:00,139.41,139.49,139.4,139.4,5781.0,108.755,108.8174,108.7472,108.7472,5781.0
2019-10-30 10:55:00,139.43,139.55,139.38,139.5,6046.0,108.7706,108.8642,108.7316,108.8252,6046.0
2019-10-30 11:00:00,139.49,139.55,139.41,139.43,9591.0,108.8174,108.8642,108.755,108.7706,9591.0
2019-10-30 11:05:00,139.5,139.51,139.33,139.41,4815.0,108.8252,108.833,108.6926,108.755,4815.0
2019-10-30 11:10:00,139.39,139.44,139.3,139.38,4600.0,108.7394,108.7784,108.6692,108.7316,4600.0
2019-10-30 11:15:00,139.39,139.47,139.36,139.43,6606.0,108.7394,108.8018,108.716,108.7706,6606.0
2019-10-30 11:20:00,139.34,139.42,139.34,139.4,4176.0,108.7004,108.7628,108.7004,108.7472,4176.0
2019-10-30 11:25:00,139.42,139.5,139.41,139.45,7349.0,108.7628,108.8252,108.755,108.7862,7349.0
2019-10-30 11:30:00,139.46,139.47,139.33,139.42,4800.0,108.794,108.8018,108.6926,108.7628,4800.0
2019-10-30 11:35:00,139.42,139.42,139.33,139.42,16902.0,108.7628,108.7628,108.6926,108.7628,16902.0
2019-10-30 11:40:00,139.42,139.53,139.34,139.53,13410.0,108.7628,108.8486,108.7004,108.8486,13410.0
2019-10-30 11:45:00,139.53,139.8,139.45,139.74,42200.0,108.8486,109.0593,108.7862,109.0125,42200.0
2019-10-30 11:50:00,139.74,139.97,139.74,139.97,2996.0,109.0125,109.1919,109.0125,109.1919,2996.0
2019-10-30 11:55:00,139.98,139.99,139.85,139.99,6834.0,109.1997,109.2075,109.0983,109.2075,6834.0
2019-10-30 12:00:00,139.98,139.99,139.81,139.97,2510.0,109.1997,109.2075,109.0671,109.1919,2510.0
2019-10-30 12:05:00,139.95,139.96,139.81,139.81,5173.0,109.1763,109.1841,109.0671,109.0671,5173.0
2019-10-30 12:10:00,139.86,139.98,139.84,139.96,4302.0,109.1061,109.1997,109.0905,109.1841,4302.0
2019-10-30 12:15:00,139.97,140.0,139.88,140.0,10051.0,109.1919,109.2153,109.1217,109.2153,10051.0
2019-10-30 12:20:00,140.0,140.0,139.95,140.0,17430.0,109.2153,109.2153,109.1763,109.2153,17430.0
2019-10-30 12:25:00,140.0,140.1,139.89,139.89,4288.0,109.2153,109.2933,109.1295,109.1295,4288.0
2019-10-30 12:30:00,139.86,139.92,139.86,139.91,27231.0,109.1061,109.1529,109.1061,109.1451,27231.0
2019-10-30 12:35:00,139.91,139.96,139.89,139.96,42014.0,109.1451,109.1841,109.1295,109.1841,42014.0
2019-10-30 12:40:00,139.98,140.06,139.9,140.05,103890.0,109.1997,109.2621,109.1373,109.2543,103890.0
2019-10-30 12:45:00,140.07,140.2,140.02,140.19,7099.0,109.2699,109.3713,109.2309,109.3635,7099.0
2019-10-30 12:50:00,140.19,140.19,139.79,139.86,10627.0,109.3635,109.3635,109.0515,109.1061,10627.0
2019-10-30 12:55:00,139.79,139.79,139.45,139.48,4995.0,109.0515,109.0515,108.7862,108.8096,4995.0
2019-10-30 13:00:00,139.46,139.63,139.34,139.63,17373.0,108.794,108.9267,108.7004,108.9267,17373.0
2019-10-30 13:05:00,139.68,139.69,139.51,139.56,12429.0,108.9657,108.9735,108.833,108.872,12429.0
2019-10-30 13:10:00,139.52,139.66,139.48,139.65,11550.0,108.8408,108.9501,108.8096,108.9423,11550.0
2019-10-30 13:15:00,139.65,139.69,139.59,139.64,2892.0,108.9423,108.9735,108.8955,108.9345,2892.0
2019-10-30 13:20:00,139.61,139.68,139.43,139.45,102865.0,108.9111,108.9657,108.7706,108.7862,102865.0
2019-10-30 13:25:00,139.43,139.62,139.38,139.62,9770.0,108.7706,108.9189,108.7316,108.9189,9770.0
2019-10-30 13:30:00,139.64,139.76,139.61,139.75,1912.0,108.9345,109.0281,108.9111,109.0203,1912.0
2019-10-30 13:35:00,139.76,139.77,139.66,139.74,2254.0,109.0281,109.0359,108.9501,109.0125,2254.0
2019-10-30 13:40:00,139.75,139.78,139.61,139.64,3009.0,109.0203,109.0437,108.9111,108.9345,3009.0
2019-10-30 13:45:00,139.63,139.73,139.61,139.71,3666.0,108.9267,109.0047,108.9111,108.9891,3666.0
2019-10-30 13:50:00,139.75,139.81,139.69,139.77,4173.0,109.0203,109.0671,108.9735,109.0359,4173.0
2019-10-30 13:55:00,139.77,139.77,139.53,139.69,10297.0,109.0359,109.0359,108.8486,108.9735,10297.0
2019-10-30 14:00:00,139.6,139.6,139.28,139.59,13893.0,108.9033,108.9033,108.6536,108.8955,13893.0
2019-10-30 14:05:00,139.62,139.7,139.56,139.61,3748.0,108.9189,108.9813,108.872,108.9111,3748.0
2019-10-30 14:10:00,139.61,139.66,139.26,139.26,24879.0,108.9111,108.9501,108.638,108.638,24879.0
2019-10-30 14:15:00,139.32,139.35,139.15,139.24,34266.0,108.6848,108.7082,108.5522,108.6224,34266.0
2019-10-30 14:20:00,139.24,139.29,139.04,139.18,10956.0,108.6224,108.6614,108.4664,108.5756,10956.0
2019-10-30 14:25:00,139.18,139.27,139.14,139.16,18732.0,108.5756,108.6458,108.5444,108.56,18732.0
2019-10-30 14:30:00,139.2,139.2,138.88,138.88,6838.0,108.5912,108.5912,108.3416,108.3416,6838.0
2019-10-30 14:35:00,138.91,138.96,138.75,138.8,9048.0,108.365,108.404,108.2402,108.2792,9048.0
2019-10-30 14:40:00,138.81,139.21,138.81,139.21,3825.0,108.287,108.599,108.287,108.599,3825.0
2019-10-30 14:45:00,139.21,139.26,139.08,139.15,4883.0,108.599,108.638,108.4976,108.5522,4883.0
2019-10-30 14:50:00,139.18,139.45,139.16,139.45,14147.0,108.5756,108.7862,108.56,108.7862,14147.0
2019-10-30 14:55:00,139.45,139.7,139.37,139.64,65737.0,108.7862,108.9813,108.7238,108.9345,65737.0
2019-10-30 15:00:00,139.6,139.68,139.57,139.65,6683.0,108.9033,108.9657,108.8798,108.9423,6683.0
2019-10-30 15:05:00,139.66,139.7,139.62,139.66,16585.0,108.9501,108.9813,108.9189,108.9501,16585.0
2019-10-30 15:10:00,139.65,139.7,139.54,139.54,10924.0,108.9423,108.9813,108.8564,108.8564,10924.0
2019-10-30 15:15:00,139.58,139.7,139.58,139.66,9743.0,108.8876,108.9813,108.8876,108.9501,9743.0
2019-10-30 15:20:00,139.65,139.71,139.6,139.6,24213.0,108.9423,108.9891,108.9033,108.9033,24213.0
2019-10-30 15:25:00,139.6,139.66,139.59,139.61,10196.0,108.9033,108.9501,108.8955,108.9111,10196.0
2019-10-30 15:30:00,139.65,139.7,139.59,139.63,12926.0,108.9423,108.9813,108.8955,108.9267,12926.0
2019-10-30 15:35:00,139.63,139.67,139.52,139.52,13156.0,108.9267,108.9579,108.8408,108.8408,13156.0
2019-10-30 15:40:00,139.54,139.58,139.5,139.51,36276.0,108.8564,108.8876,108.8252,108.833,36276.0
2019-10-30 15:45:00,139.54,139.6,139.45,139.45,46639.0,108.8564,108.9033,108.7862,108.7862,46639.0
2019-10-30 15:50:00,139.47,139.53,139.3,139.35,63005.0,108.8018,108.8486,108.6692,108.7082,63005.0
2019-10-30 15:55:00,139.34,139.43,139.24,139.24,171363.0,108.7004,108.7706,108.6224,108.6224,171363.0
2019-10-31 09:30:00,139.32,139.74,139.26,139.42,24480.0,108.6848,109.0125,108.638,108.7628,24480.0
2019-10-31 09:35:00,139.41,139.5,138.51,139.47,16352.0,108.755,108.8252,108.0529,108.8018,16352.0
2019-10-31 09:40:00,139.49,139.56,139.32,139.56,5485.0,108.8174,108.872,108.6848,108.872,5485.0
2019-10-31 09:45:00,139.58,139.62,139.04,139.05,16489.0,108.8876,108.9189,108.4664,108.4742,16489.0
2019-10-31 09:50:00,139.08,139.49,138.82,138.82,14018.0,108.4976,108.8174,108.2948,108.2948,14018.0
2019-10-31 09:55:00,138.75,139.1,138.5,138.9,7094.0,108.2402,108.5132,108.0451,108.3572,7094.0
2019-10-31 10:00:00,138.81,139.37,138.67,139.23,6300.0,108.287,108.7238,108.1778,108.6146,6300.0
2019-10-31 10:05:00,139.28,139.29,139.06,139.06,14044.0,108.6536,108.6614,108.482,108.482,14044.0
2019-10-31 10:10:00,139.06,139.09,138.64,138.82,17579.0,108.482,108.5054,108.1543,108.2948,17579.0
2019-10-31 10:15:00,138.8,139.08,138.78,138.83,13996.0,108.2792,108.4976,108.2636,108.3026,13996.0
2019-10-31 10:20:00,138.84,139.33,138.84,139.33,6877.0,108.3104,108.6926,108.3104,108.6926,6877.0
2019-10-31 10:25:00,139.3,139.3,138.98,139.0,5361.0,108.6692,108.6692,108.4196,108.4352,5361.0
2019-10-31 10:30:00,139.03,139.05,138.87,138.94,7489.0,108.4586,108.4742,108.3338,108.3884,7489.0
2019-10-31 10:35:00,138.86,139.06,138.76,139.06,4720.0,108.326,108.482,108.248,108.482,4720.0
2019-10-31 10:40:00,139.0,139.01,138.76,138.78,7377.0,108.4352,108.443,108.248,108.2636,7377.0
2019-10-31 10:45:00,138.8,138.98,138.79,138.9,4152.0,108.2792,108.4196,108.2714,108.3572,4152.0
2019-10-31 10:50:00,138.86,139.16,138.85,139.16,26370.0,108.326,108.56,108.3182,108.56,26370.0
2019-10-31 10:55:00,139.22,139.4,139.21,139.35,9034.0,108.6068,108.7472,108.599,108.7082,9034.0
2019-10-31 11:00:00,139.4,139.47,139.32,139.33,17584.0,108.7472,108.8018,108.6848,108.6926,17584.0
2019-10-31 11:05:00,139.35,139.36,139.17,139.17,24916.0,108.7082,108.716,108.5678,108.5678,24916.0
2019-10-31 11:10:00,139.18,139.37,139.15,139.36,10759.0,108.5756,108.7238,108.5522,108.716,10759.0
2019-10-31 11:15:00,139.37,139.37,139.22,139.28,9701.0,108.7238,108.7238,108.6068,108.6536,9701.0
2019-10-31 11:20:00,139.33,139.64,139.32,139.48,23451.0,108.6926,108.9345,108.6848,108.8096,23451.0
2019-10-31 11:25:00,139.46,139.48,139.37,139.44,18648.0,108.794,108.8096,108.7238,108.7784,18648.0
2019-10-31 11:30:00,139.43,139.53,139.41,139.5,21384.0,108.7706,108.8486,108.755,108.8252,21384.0
2019-10-31 11:35:00,139.5,139.6,139.27,139.49,20446.0,108.8252,108.9033,108.6458,108.8174,20446.0
2019-10-31 11:40:00,139.48,139.53,139.39,139.47,105952.0,108.8096,108.8486,108.7394,108.8018,105952.0
2019-10-31 11:45:00,139.45,139.58,139.33,139.37,5404.0,108.7862,108.8876,108.6926,108.7238,5404.0
2019-10-31 11:50:00,139.39,139.39,139.25,139.29,6073.0,108.7394,108.7394,108.6302,108.6614,6073.0
2019-10-31 11:55:00,139.35,139.45,139.25,139.37,11903.0,108.7082,108.7862,108.6302,108.7238,11903.0
2019-10-31 12:00:00,139.33,139.34,139.05,139.24,6511.0,108.6926,108.7004,108.4742,108.6224,6511.0
2019-10-31 12:05:00,139.24,139.32,139.23,139.29,36556.0,108.6224,108.6848,108.6146,108.6614,36556.0
2019-10-31 12:10:00,139.3,139.3,139.22,139.25,10222.0,108.6692,108.6692,108.6068,108.6302,10222.0
2019-10-31 12:15:00,139.25,139.29,139.2,139.28,7974.0,108.6302,108.6614,108.5912,108.6536,7974.0
2019-10-31 12:20:00,139.25,139.26,139.15,139.17,12115.0,108.6302,108.638,108.5522,108.5678,12115.0
2019-10-31 12:25:00,139.18,139.28,139.18,139.22,12355.0,108.5756,108.6536,108.5756,108.6068,12355.0
2019-10-31 12:30:00,139.2,139.23,139.15,139.15,13844.0,108.5912,108.6146,108.5522,108.5522,13844.0
2019-10-31 12:35:00,139.15,139.27,139.15,139.19,10055.0,108.5522,108.6458,108.5522,108.5834,10055.0
2019-10-31 12:40:00,139.16,139.21,139.12,139.17,8376.0,108.56,108.599,108.5288,108.5678,8376.0
2019-10-31 12:45:00,139.21,139.23,139.13,139.14,10919.0,108.599,108.6146,108.5366,108.5444,10919.0
2019-10-31 12:50:00,139.13,139.26,139.13,139.26,5245.0,108.5366,108.638,108.5366,108.638,5245.0
2019-10-31 12:55:00,139.27,139.32,139.22,139.31,15498.0,108.6458,108.6848,108.6068,108.677,15498.0
2019-10-31 13:00:00,139.27,139.28,139.2,139.25,7402.0,108.6458,108.6536,108.5912,108.6302,7402.0
2019-10-31 13:05:00,139.25,139.42,139.22,139.42,40515.0,108.6302,108.7628,108.6068,108.7628,40515.0
2019-10-31 13:10:00,139.44,139.49,139.28,139.32,10689.0,108.7784,108.8174,108.6536,108.6848,10689.0
2019-10-31 13:15:00,139.34,139.34,139.27,139.28,7692.0,108.7004,108.7004,108.6458,108.6536,7692.0
2019-10-31 13:20:00,139.3,139.31,139.25,139.27,4614.0,108.6692,108.677,108.6302,108.6458,4614.0
2019-10-31 13:25:00,139.26,139.3,139.21,139.25,10795.0,108.638,108.6692,108.599,108.6302,10795.0
2019-10-31 13:30:00,139.25,139.37,139.21,139.31,9307.0,108.6302,108.7238,108.599,108.677,9307.0
2019-10-31 13:35:00,139.33,139.39,139.29,139.38,112181.0,108.6926,108.7394,108.6614,108.7316,112181.0
2019-10-31 13:40:00,139.35,139.39,139.28,139.29,4137.0,108.7082,108.7394,108.6536,108.6614,4137.0
2019-10-31 13:45:00,139.28,139.39,139.26,139.32,7777.0,108.6536,108.7394,108.638,108.6848,7777.0
2019-10-31 13:50:00,139.34,139.37,139.3,139.35,3493.0,108.7004,108.7238,108.6692,108.7082,3493.0
2019-10-31 13:55:00,139.36,139.37,139.25,139.25,9820.0,108.716,108.7238,108.6302,108.6302,9820.0
2019-10-31 14:00:00,139.22,139.23,138.87,138.87,12652.0,108.6068,108.6146,108.3338,108.3338,12652.0
2019-10-31 14:05:00,138.87,138.89,138.62,138.64,13439.0,108.3338,108.3494,108.1387,108.1543,13439.0
2019-10-31 14:10:00,138.64,138.66,138.47,138.5,13297.0,108.1543,108.1699,108.0217,108.0451,13297.0
2019-10-31 14:15:00,138.5,138.52,138.3,138.32,30621.0,108.0451,108.0607,107.8891,107.9047,30621.0
2019-10-31 14:20:00,138.31,138.79,138.3,138.63,49865.0,107.8969,108.2714,107.8891,108.1465,49865.0
2019-10-31 14:25:00,138.62,138.64,138.5,138.5,24426.0,108.1387,108.1543,108.0451,108.0451,24426.0
2019-10-31 14:30:00,138.51,138.64,138.49,138.54,18211.0,108.0529,108.1543,108.0373,108.0763,18211.0
2019-10-31 14:35:00,138.52,138.63,138.47,138.59,19188.0,108.0607,108.1465,108.0217,108.1153,19188.0
2019-10-31 14:40:00,138.59,138.6,138.38,138.39,6271.0,108.1153,108.1231,107.9515,107.9593,6271.0
2019-10-31 14:45:00,138.37,138.43,138.27,138.33,5490.0,107.9437,107.9905,107.8657,107.9125,5490.0
2019-10-31 14:50:00,138.35,138.56,138.33,138.51,10101.0,107.9281,108.0919,107.9125,108.0529,10101.0
2019-10-31 14:55:00,138.5,138.51,138.44,138.46,13832.0,108.0451,108.0529,107.9983,108.0139,13832.0
2019-10-31 15:00:00,138.48,138.8,138.42,138.79,26092.0,108.0295,108.2792,107.9827,108.2714,26092.0
2019-10-31 15:05:00,138.78,138.94,138.77,138.88,30658.0,108.2636,108.3884,108.2558,108.3416,30658.0
2019-10-31 15:10:00,138.9,138.91,138.74,138.74,11776.0,108.3572,108.365,108.2324,108.2324,11776.0
2019-10-31 15:15:00,138.77,138.78,138.65,138.67,18041.0,108.2558,108.2636,108.1621,108.1778,18041.0
2019-10-31 15:20:00,138.68,138.72,138.59,138.59,10005.0,108.1856,108.2168,108.1153,108.1153,10005.0
2019-10-31 15:25:00,138.6,138.62,138.53,138.55,16009.0,108.1231,108.1387,108.0685,108.0841,16009.0
2019-10-31 15:30:00,138.56,138.57,138.44,138.45,34976.0,108.0919,108.0997,107.9983,108.0061,34976.0
2019-10-31 15:35:00,138.46,138.57,138.44,138.54,29335.0,108.0139,108.0997,107.9983,108.0763,29335.0
2019-10-31 15:40:00,138.54,138.56,138.29,138.3,33299.0,108.0763,108.0919,107.8813,107.8891,33299.0
2019-10-31 15:45:00,138.29,138.44,138.25,138.31,29496.0,107.8813,107.9983,107.8501,107.8969,29496.0
2019-10-31 15:50:00,138.3,138.38,138.16,138.33,70615.0,107.8891,107.9515,107.7799,107.9125,70615.0
2019-10-31 15:55:00,138.32,138.9,138.32,138.8,230785.0,107.9047,108.3572,107.9047,108.2792,230785.0
2019-11-01 09:30:00,139.56,139.74,138.91,139.34,23994.0,108.872,109.0125,108.365,108.7004,23994.0
2019-11-01 09:35:00,139.36,139.36,138.95,139.04,15944.0,108.716,108.716,108.3962,108.4664,15944.0
2019-11-01 09:40:00,138.92,139.33,138.92,139.33,7016.0,108.3728,108.6926,108.3728,108.6926,7016.0
2019-11-01 09:45:00,139.25,139.26,138.88,138.88,7172.0,108.6302,108.638,108.3416,108.3416,7172.0
2019-11-01 09:50:00,138.98,139.21,138.97,139.1,10030.0,108.4196,108.599,108.4118,108.5132,10030.0
2019-11-01 09:55:00,139.11,139.11,138.97,139.03,6185.0,108.521,108.521,108.4118,108.4586,6185.0
2019-11-01 10:00:00,139.03,139.09,138.9,138.94,11480.0,108.4586,108.5054,108.3572,108.3884,11480.0
2019-11-01 10:05:00,138.91,138.95,138.79,138.95,4435.0,108.365,108.3962,108.2714,108.3962,4435.0
2019-11-01 10:10:00,138.94,138.95,138.4,138.4,8501.0,108.3884,108.3962,107.9671,107.9671,8501.0
2019-11-01 10:15:00,138.29,138.29,137.68,137.75,30210.0,107.8813,107.8813,107.4054,107.46,30210.0
2019-11-01 10:20:00,137.81,137.84,137.63,137.75,22441.0,107.5069,107.5303,107.3664,107.46,22441.0
2019-11-01 10:25:00,137.77,137.77,137.56,137.68,9163.0,107.4757,107.4757,107.3118,107.4054,9163.0
2019-11-01 10:30:00,137.72,137.77,137.62,137.67,14150.0,107.4366,107.4757,107.3586,107.3976,14150.0
2019-11-01 10:35:00,137.67,137.77,137.48,137.75,18922.0,107.3976,107.4757,107.2494,107.46,18922.0
2019-11-01 10:40:00,137.77,137.86,137.55,137.6,23070.0,107.4757,107.5459,107.304,107.343,23070.0
2019-11-01 10:45:00,137.61,137.61,137.33,137.53,27397.0,107.3508,107.3508,107.1324,107.2884,27397.0
2019-11-01 10:50:00,137.54,137.55,137.38,137.41,19543.0,107.2962,107.304,107.1714,107.1948,19543.0
2019-11-01 10:55:00,137.38,137.54,137.36,137.43,15953.0,107.1714,107.2962,107.1558,107.2104,15953.0
2019-11-01 11:00:00,137.41,137.5,137.3,137.37,16719.0,107.1948,107.265,107.109,107.1636,16719.0
2019-11-01 11:05:00,137.37,137.37,137.2,137.22,11670.0,107.1636,107.1636,107.031,107.0466,11670.0
2019-11-01 11:10:00,137.2,137.2,136.82,136.94,18556.0,107.031,107.031,106.7345,106.8282,18556.0
2019-11-01 11:15:00,136.92,137.0,136.66,136.97,36745.0,106.8126,106.875,106.6097,106.8516,36745.0
2019-11-01 11:20:00,136.97,137.01,136.76,136.82,11466.0,106.8516,106.8828,106.6877,106.7345,11466.0
2019-11-01 11:25:00,136.81,136.95,136.8,136.88,27299.0,106.7267,106.836,106.7189,106.7814,27299.0
2019-11-01 11:30:00,136.89,137.24,136.87,137.13,28583.0,106.7892,107.0622,106.7736,106.9764,28583.0
2019-11-01 11:35:00,137.15,137.15,136.85,136.88,11823.0,106.992,106.992,106.758,106.7814,11823.0
2019-11-01 11:40:00,136.89,137.04,136.78,136.78,7111.0,106.7892,106.9062,106.7033,106.7033,7111.0
2019-11-01 11:45:00,136.75,136.8,136.64,136.68,7645.0,106.6799,106.7189,106.5941,106.6253,7645.0
2019-11-01 11:50:00,136.71,136.71,136.42,136.55,10788.0,106.6487,106.6487,106.4225,106.5239,10788.0
2019-11-01 11:55:00,136.57,136.57,136.41,136.44,33688.0,106.5395,106.5395,106.4147,106.4381,33688.0
2019-11-01 12:00:00,136.43,136.43,136.18,136.3,13886.0,106.4303,106.4303,106.2353,106.3289,13886.0
2019-11-01 12:05:00,136.3,136.34,136.22,136.27,14557.0,106.3289,106.3601,106.2665,106.3055,14557.0
2019-11-01 12:10:00,136.24,136.81,136.2,136.81,9919.0,106.2821,106.7267,106.2509,106.7267,9919.0
2019-11-01 12:15:00,136.79,136.94,136.66,136.79,48544.0,106.7111,106.8282,106.6097,106.7111,48544.0
2019-11-01 12:20:00,136.82,137.14,136.82,137.07,11102.0,106.7345,106.9842,106.7345,106.9296,11102.0
2019-11-01 12:25:00,137.07,137.08,136.85,136.85,15369.0,106.9296,106.9374,106.758,106.758,15369.0
2019-11-01 12:30:00,136.87,136.91,136.77,136.89,16919.0,106.7736,106.8048,106.6955,106.7892,16919.0
2019-11-01 12:35:00,136.9,137.04,136.83,136.96,22818.0,106.797,106.9062,106.7423,106.8438,22818.0
2019-11-01 12:40:00,136.96,137.01,136.94,136.98,10011.0,106.8438,106.8828,106.8282,106.8594,10011.0
2019-11-01 12:45:00,136.95,136.98,136.7,136.76,10515.0,106.836,106.8594,106.6409,106.6877,10515.0
2019-11-01 12:50:00,136.76,136.79,136.57,136.57,13264.0,106.6877,106.7111,106.5395,106.5395,13264.0
2019-11-01 12:55:00,136.6,136.7,136.57,136.57,9918.0,106.5629,106.6409,106.5395,106.5395,9918.0
2019-11-01 13:00:00,136.57,136.61,136.47,136.53,16070.0,106.5395,106.5707,106.4615,106.5083,16070.0
2019-11-01 13:05:00,136.54,136.69,136.5,136.6,13040.0,106.5161,106.6331,106.4849,106.5629,13040.0
2019-11-01 13:10:00,136.58,136.62,136.54,136.57,6939.0,106.5473,106.5785,106.5161,106.5395,6939.0
2019-11-01 13:15:00,136.59,136.6,136.3,136.32,9427.0,106.5551,106.5629,106.3289,106.3445,9427.0
2019-11-01 13:20:00,136.34,136.45,136.31,136.36,13584.0,106.3601,106.4459,106.3367,106.3757,13584.0
2019-11-01 13:25:00,136.37,136.61,136.3,136.61,14007.0,106.3835,106.5707,106.3289,106.5707,14007.0
2019-11-01 13:30:00,136.6,136.93,136.55,136.75,33812.0,106.5629,106.8204,106.5239,106.6799,33812.0
2019-11-01 13:35:00,136.74,136.86,136.71,136.79,28878.0,106.6721,106.7658,106.6487,106.7111,28878.0
2019-11-01 13:40:00,136.76,136.9,136.71,136.74,12628.0,106.6877,106.797,106.6487,106.6721,12628.0
2019-11-01 13:45:00,136.76,136.94,136.75,136.87,19882.0,106.6877,106.8282,106.6799,106.7736,19882.0
2019-11-01 13:50:00,136.88,136.95,136.86,136.93,27516.0,106.7814,106.836,106.7658,106.8204,27516.0
2019-11-01 13:55:00,136.91,136.91,136.82,136.82,10988.0,106.8048,106.8048,106.7345,106.7345,10988.0
2019-11-01 14:00:00,136.81,136.82,136.72,136.74,22195.0,106.7267,106.7345,106.6565,106.6721,22195.0
2019-11-01 14:05:00,136.75,136.81,136.69,136.75,17723.0,106.6799,106.7267,106.6331,106.6799,17723.0
2019-11-01 14:10:00,136.77,136.81,136.7,136.72,15643.0,106.6955,106.7267,106.6409,106.6565,15643.0
2019-11-01 14:15:00,136.74,136.74,136.65,136.7,12715.0,106.6721,106.6721,106.6019,106.6409,12715.0
2019-11-01 14:20:00,136.7,136.73,136.65,136.65,29517.0,106.6409,106.6643,106.6019,106.6019,29517.0
2019-11-01 14:25:00,136.65,136.72,136.62,136.65,19147.0,106.6019,106.6565,106.5785,106.6019,19147.0
2019-11-01 14:30:00,136.73,137.37,136.71,137.37,28488.0,106.6643,107.1636,106.6487,107.1636,28488.0
2019-11-01 14:35:00,137.44,137.44,137.17,137.2,25446.0,107.2182,107.2182,107.0076,107.031,25446.0
2019-11-01 14:40:00,137.19,137.33,137.18,137.24,16732.0,107.0232,107.1324,107.0154,107.0622,16732.0
2019-11-01 14:45:00,137.24,137.27,137.2,137.21,20849.0,107.0622,107.0856,107.031,107.0388,20849.0
2019-11-01 14:50:00,137.21,137.23,137.08,137.12,25558.0,107.0388,107.0544,106.9374,106.9686,25558.0
2019-11-01 14:55:00,137.14,137.17,137.04,137.1,25829.0,106.9842,107.0076,106.9062,106.953,25829.0
2019-11-01 15:00:00,137.11,137.12,136.96,136.98,16014.0,106.9608,106.9686,106.8438,106.8594,16014.0
2019-11-01 15:05:00,136.99,137.02,136.96,137.01,13668.0,106.8672,106.8906,106.8438,106.8828,13668.0
2019-11-01 15:10:00,137.0,137.02,136.95,136.98,26298.0,106.875,106.8906,106.836,106.8594,26298.0
2019-11-01 15:15:00,136.99,137.1,136.96,136.97,25289.0,106.8672,106.953,106.8438,106.8516,25289.0
2019-11-01 15:20:00,136.96,136.98,136.86,136.9,16091.0,106.8438,106.8594,106.7658,106.797,16091.0
2019-11-01 15:25:00,136.91,137.0,136.89,136.99,19570.0,106.8048,106.875,106.7892,106.8672,19570.0
2019-11-01 15:30:00,136.99,137.0,136.87,136.89,47362.0,106.8672,106.875,106.7736,106.7892,47362.0
2019-11-01 15:35:00,136.89,137.0,136.89,136.95,47355.0,106.7892,106.875,106.7892,106.836,47355.0
2019-11-01 15:40:00,136.96,137.03,136.96,137.01,46532.0,106.8438,106.8984,106.8438,106.8828,46532.0
2019-11-01 15:45:00,137.01,137.01,136.95,136.96,54337.0,106.8828,106.8828,106.836,106.8438,54337.0
2019-11-01 15:50:00,136.97,137.41,136.96,137.38,65876.0,106.8516,107.1948,106.8438,107.1714,65876.0
2019-11-01 15:55:00,137.41,137.41,137.16,137.36,156605.0,107.1948,107.1948,106.9998,107.1558,156605.0
2019-11-04 09:30:00,137.28,137.28,135.74,136.06,44752.0,107.0934,107.0934,105.892,106.1417,44752.0
2019-11-04 09:35:00,135.98,136.48,135.81,136.24,9842.0,106.0793,106.4693,105.9466,106.2821,9842.0
2019-11-04 09:40:00,136.17,136.35,135.59,135.61,16515.0,106.2275,106.3679,105.775,105.7906,16515.0
2019-11-04 09:45:00,135.6,135.73,135.34,135.59,15965.0,105.7828,105.8842,105.58,105.775,15965.0
2019-11-04 09:50:00,135.61,136.11,135.61,135.95,17285.0,105.7906,106.1807,105.7906,106.0559,17285.0
2019-11-04 09:55:00,135.98,136.01,135.57,135.58,27016.0,106.0793,106.1027,105.7594,105.7672,27016.0
2019-11-04 10:00:00,135.51,136.13,135.43,136.01,85076.0,105.7126,106.1963,105.6502,106.1027,85076.0
2019-11-04 10:05:00,136.04,136.41,135.93,136.34,18557.0,106.1261,106.4147,106.0403,106.3601,18557.0
2019-11-04 10:10:00,136.37,136.38,136.22,136.33,9471.0,106.3835,106.3913,106.2665,106.3523,9471.0
2019-11-04 10:15:00,136.34,136.38,136.22,136.25,13650.0,106.3601,106.3913,106.2665,106.2899,13650.0
2019-11-04 10:20:00,136.3,136.38,136.02,136.07,8003.0,106.3289,106.3913,106.1105,106.1495,8003.0
2019-11-04 10:25:00,136.04,136.22,135.88,136.13,16049.0,106.1261,106.2665,106.0012,106.1963,16049.0
2019-11-04 10:30:00,136.06,136.07,135.94,135.94,5109.0,106.1417,106.1495,106.0481,106.0481,5109.0
2019-11-04 10:35:00,135.97,136.08,135.86,135.86,15503.0,106.0715,106.1573,105.9856,105.9856,15503.0
2019-11-04 10:40:00,135.87,135.99,135.68,135.68,8093.0,105.9934,106.0871,105.8452,105.8452,8093.0
2019-11-04 10:45:00,135.75,135.98,135.68,135.87,7322.0,105.8998,106.0793,105.8452,105.9934,7322.0
2019-11-04 10:50:00,135.88,135.99,135.77,135.77,17486.0,106.0012,106.0871,105.9154,105.9154,17486.0
2019-11-04 10:55:00,135.76,135.8,135.61,135.65,5837.0,105.9076,105.9388,105.7906,105.8218,5837.0
2019-11-04 11:00:00,135.63,135.67,135.52,135.67,9507.0,105.8062,105.8374,105.7204,105.8374,9507.0
2019-11-04 11:05:00,135.74,135.93,135.73,135.8,7791.0,105.892,106.0403,105.8842,105.9388,7791.0
2019-11-04 11:10:00,135.84,135.88,135.78,135.84,10658.0,105.97,106.0012,105.9232,105.97,10658.0
2019-11-04 11:15:00,135.85,136.07,135.85,135.96,10286.0,105.9778,106.1495,105.9778,106.0637,10286.0
2019-11-04 11:20:00,135.99,136.1,135.92,135.96,14151.0,106.0871,106.1729,106.0324,106.0637,14151.0
2019-11-04 11:25:00,135.96,135.96,135.86,135.86,6940.0,106.0637,106.0637,105.9856,105.9856,6940.0
2019-11-04 11:30:00,135.87,135.89,135.65,135.68,10704.0,105.9934,106.009,105.8218,105.8452,10704.0
2019-11-04 11:35:00,135.72,135.73,135.57,135.62,5142.0,105.8764,105.8842,105.7594,105.7984,5142.0
2019-11-04 11:40:00,135.63,135.74,135.62,135.71,4607.0,105.8062,105.892,105.7984,105.8686,4607.0
2019-11-04 11:45:00,135.71,135.78,135.68,135.78,1917.0,105.8686,105.9232,105.8452,105.9232,1917.0
2019-11-04 11:50:00,135.78,135.87,135.76,135.76,11086.0,105.9232,105.9934,105.9076,105.9076,11086.0
2019-11-04 11:55:00,135.8,135.83,135.64,135.68,6741.0,105.9388,105.9622,105.814,105.8452,6741.0
2019-11-04 12:00:00,135.68,135.82,135.61,135.82,7606.0,105.8452,105.9544,105.7906,105.9544,7606.0
2019-11-04 12:05:00,135.81,135.84,135.69,135.75,7052.0,105.9466,105.97,105.853,105.8998,7052.0
2019-11-04 12:10:00,135.77,135.9,135.73,135.89,4458.0,105.9154,106.0168,105.8842,106.009,4458.0
2019-11-04 12:15:00,135.88,135.9,135.84,135.9,3245.0,106.0012,106.0168,105.97,106.0168,3245.0
2019-11-04 12:20:00,135.92,135.93,135.8,135.8,3726.0,106.0324,106.0403,105.9388,105.9388,3726.0
2019-11-04 12:25:00,135.77,135.91,135.77,135.87,7962.0,105.9154,106.0246,105.9154,105.9934,7962.0
2019-11-04 12:30:00,135.87,135.89,135.82,135.85,7331.0,105.9934,106.009,105.9544,105.9778,7331.0
2019-11-04 12:35:00,135.85,135.85,135.77,135.78,3951.0,105.9778,105.9778,105.9154,105.9232,3951.0
2019-11-04 12:40:00,135.75,135.82,135.74,135.79,6716.0,105.8998,105.9544,105.892,105.931,6716.0
2019-11-04 12:45:00,135.81,135.85,135.69,135.69,8225.0,105.9466,105.9778,105.853,105.853,8225.0
2019-11-04 12:50:00,135.67,135.73,135.55,135.55,4707.0,105.8374,105.8842,105.7438,105.7438,4707.0
2019-11-04 12:55:00,135.52,135.57,135.46,135.55,5870.0,105.7204,105.7594,105.6736,105.7438,5870.0
2019-11-04 13:00:00,135.53,135.53,135.45,135.46,3637.0,105.7282,105.7282,105.6658,105.6736,3637.0
2019-11-04 13:05:00,135.46,135.59,135.41,135.57,11013.0,105.6736,105.775,105.6346,105.7594,11013.0
2019-11-04 13:10:00,135.58,135.62,135.5,135.52,9630.0,105.7672,105.7984,105.7048,105.7204,9630.0
2019-11-04 13:15:00,135.5,135.6,135.48,135.6,6532.0,105.7048,105.7828,105.6892,105.7828,6532.0
2019-11-04 13:20:00,135.59,135.59,135.53,135.54,4166.0,105.775,105.775,105.7282,105.736,4166.0
2019-11-04 13:25:00,135.53,135.6,135.53,135.59,3583.0,105.7282,105.7828,105.7282,105.775,3583.0
2019-11-04 13:30:00,135.58,135.59,135.44,135.44,2867.0,105.7672,105.775,105.658,105.658,2867.0
2019-11-04 13:35:00,135.4,135.43,135.34,135.34,4319.0,105.6268,105.6502,105.58,105.58,4319.0
2019-11-04 13:40:00,135.29,135.35,135.29,135.32,4397.0,105.541,105.5878,105.541,105.5644,4397.0
2019-11-04 13:45:00,135.32,135.32,135.1,135.12,13701.0,105.5644,105.5644,105.3928,105.4084,13701.0
2019-11-04 13:50:00,135.12,135.15,135.03,135.15,13267.0,105.4084,105.4318,105.3382,105.4318,13267.0
2019-11-04 13:55:00,135.17,135.18,135.12,135.12,2700.0,105.4474,105.4552,105.4084,105.4084,2700.0
2019-11-04 14:00:00,135.11,135.11,134.9,134.91,19478.0,105.4006,105.4006,105.2367,105.2445,19478.0
2019-11-04 14:05:00,134.89,135.01,134.89,134.99,11204.0,105.2289,105.3226,105.2289,105.3069,11204.0
2019-11-04 14:10:00,134.99,135.02,134.85,134.94,8860.0,105.3069,105.3304,105.1977,105.2679,8860.0
2019-11-04 14:15:00,134.94,135.0,134.8,134.8,8017.0,105.2679,105.3147,105.1587,105.1587,8017.0
2019-11-04 14:20:00,134.8,134.83,134.66,134.67,20859.0,105.1587,105.1821,105.0495,105.0573,20859.0
2019-11-04 14:25:00,134.65,134.69,134.52,134.6,33314.0,105.0417,105.0729,104.9403,105.0027,33314.0
2019-11-04 14:30:00,134.59,134.77,134.57,134.72,8388.0,104.9949,105.1353,104.9793,105.0963,8388.0
2019-11-04 14:35:00,134.75,134.92,134.75,134.92,6968.0,105.1197,105.2523,105.1197,105.2523,6968.0
2019-11-04 14:40:00,134.93,134.93,134.76,134.76,16620.0,105.2601,105.2601,105.1275,105.1275,16620.0
2019-11-04 14:45:00,134.8,134.94,134.8,134.92,9027.0,105.1587,105.2679,105.1587,105.2523,9027.0
2019-11-04 14:50:00,134.93,135.0,134.88,134.97,13347.0,105.2601,105.3147,105.2211,105.2913,13347.0
2019-11-04 14:55:00,134.95,135.05,134.94,135.01,15399.0,105.2757,105.3538,105.2679,105.3226,15399.0
2019-11-04 15:00:00,135.05,135.37,135.05,135.37,9199.0,105.3538,105.6034,105.3538,105.6034,9199.0
2019-11-04 15:05:00,135.37,135.38,135.15,135.37,10420.0,105.6034,105.6112,105.4318,105.6034,10420.0
2019-11-04 15:10:00,135.37,135.4,135.06,135.12,13912.0,105.6034,105.6268,105.3616,105.4084,13912.0
2019-11-04 15:15:00,135.12,135.19,135.06,135.07,12527.0,105.4084,105.463,105.3616,105.3694,12527.0
2019-11-04 15:20:00,135.06,135.06,134.9,134.91,13995.0,105.3616,105.3616,105.2367,105.2445,13995.0
2019-11-04 15:25:00,134.9,135.0,134.89,134.98,11423.0,105.2367,105.3147,105.2289,105.2991,11423.0
2019-11-04 15:30:00,134.97,134.99,134.7,134.72,19270.0,105.2913,105.3069,105.0807,105.0963,19270.0
2019-11-04 15:35:00,134.72,134.77,134.69,134.72,18841.0,105.0963,105.1353,105.0729,105.0963,18841.0
2019-11-04 15:40:00,134.72,134.9,134.68,134.83,18606.0,105.0963,105.2367,105.0651,105.1821,18606.0
2019-11-04 15:45:00,134.83,135.0,134.74,134.97,27337.0,105.1821,105.3147,105.1119,105.2913,27337.0
2019-11-04 15:50:00,134.97,134.98,134.65,134.69,44864.0,105.2913,105.2991,105.0417,105.0729,44864.0
2019-11-04 15:55:00,134.68,134.76,134.48,134.5,122398.0,105.0651,105.1275,104.9091,104.9247,122398.0
2019-11-05 09:30:00,134.03,134.3,132.51,132.96,63113.0,104.558,104.7687,103.3723,103.7233,63113.0
2019-11-05 09:35:00,133.05,133.05,132.34,132.4,16419.0,103.7935,103.7935,103.2397,103.2865,16419.0
2019-11-05 09:40:00,132.44,132.97,132.44,132.68,17028.0,103.3177,103.7311,103.3177,103.5049,17028.0
2019-11-05 09:45:00,132.73,132.78,132.51,132.55,21934.0,103.5439,103.5829,103.3723,103.4035,21934.0
2019-11-05 09:50:00,132.56,132.57,131.65,131.85,47481.0,103.4113,103.4191,102.7014,102.8574,47481.0
2019-11-05 09:55:00,131.8,132.25,131.67,132.21,44946.0,102.8184,103.1694,102.717,103.1382,44946.0
2019-11-05 10:00:00,132.23,132.33,131.86,132.04,12635.0,103.1538,103.2319,102.8652,103.0056,12635.0
2019-11-05 10:05:00,131.95,131.95,131.61,131.61,11833.0,102.9354,102.9354,102.6702,102.6702,11833.0
2019-11-05 10:10:00,131.7,131.7,131.19,131.19,19925.0,102.7404,102.7404,102.3425,102.3425,19925.0
2019-11-05 10:15:00,131.15,131.17,130.6,130.67,28347.0,102.3113,102.3269,101.8823,101.9369,28347.0
2019-11-05 10:20:00,130.67,130.96,130.61,130.88,25295.0,101.9369,102.1631,101.8901,102.1007,25295.0
2019-11-05 10:25:00,130.92,131.14,130.85,131.14,26940.0,102.1319,102.3035,102.0773,102.3035,26940.0
2019-11-05 10:30:00,131.1,131.12,130.9,130.93,30145.0,102.2723,102.2879,102.1163,102.1397,30145.0
2019-11-05 10:35:00,130.93,131.03,130.9,130.96,30985.0,102.1397,102.2177,102.1163,102.1631,30985.0
2019-11-05 10:40:00,130.95,130.99,130.85,130.92,21941.0,102.1553,102.1865,102.0773,102.1319,21941.0
2019-11-05 10:45:00,130.91,130.99,130.79,130.81,26503.0,102.1241,102.1865,102.0305,102.0461,26503.0
2019-11-05 10:50:00,130.81,130.87,130.64,130.67,22810.0,102.0461,102.0929,101.9135,101.9369,22810.0
2019-11-05 10:55:00,130.66,130.94,130.64,130.91,18192.0,101.9291,102.1475,101.9135,102.1241,18192.0
2019-11-05 11:00:00,130.9,131.43,130.9,131.29,34791.0,102.1163,102.5298,102.1163,102.4205,34791.0
2019-11-05 11:05:00,131.29,131.3,130.98,131.09,108132.0,102.4205,102.4283,102.1787,102.2645,108132.0
2019-11-05 11:10:00,131.11,131.13,130.58,130.58,13384.0,102.2801,102.2957,101.8667,101.8667,13384.0
2019-11-05 11:15:00,130.57,131.3,130.52,131.23,31764.0,101.8589,102.4283,101.8199,102.3737,31764.0
2019-11-05 11:20:00,131.25,131.25,130.89,131.0,8209.0,102.3893,102.3893,102.1085,102.1943,8209.0
2019-11-05 11:25:00,131.01,131.03,130.84,130.93,15252.0,102.2021,102.2177,102.0695,102.1397,15252.0
2019-11-05 11:30:00,130.88,130.9,130.7,130.75,21163.0,102.1007,102.1163,101.9603,101.9993,21163.0
2019-11-05 11:35:00,130.74,131.0,130.68,130.82,16542.0,101.9915,102.1943,101.9447,102.0539,16542.0
2019-11-05 11:40:00,130.79,130.98,130.63,130.97,79316.0,102.0305,102.1787,101.9057,102.1709,79316.0
2019-11-05 11:45:00,130.97,131.08,130.9,130.94,13181.0,102.1709,102.2567,102.1163,102.1475,13181.0
2019-11-05 11:50:00,130.92,130.96,130.75,130.88,13615.0,102.1319,102.1631,101.9993,102.1007,13615.0
2019-11-05 11:55:00,130.97,130.99,130.77,130.81,14112.0,102.1709,102.1865,102.0149,102.0461,14112.0
2019-11-05 12:00:00,130.78,130.81,130.59,130.65,14054.0,102.0227,102.0461,101.8745,101.9213,14054.0
2019-11-05 12:05:00,130.69,130.7,130.55,130.6,5756.0,101.9525,101.9603,101.8433,101.8823,5756.0
2019-11-05 12:10:00,130.58,130.58,130.47,130.48,13689.0,101.8667,101.8667,101.7809,101.7887,13689.0
2019-11-05 12:15:00,130.47,130.48,130.19,130.31,14082.0,101.7809,101.7887,101.5624,101.656,14082.0
2019-11-05 12:20:00,130.3,130.35,130.04,130.11,21153.0,101.6482,101.6872,101.4454,101.5,21153.0
2019-11-05 12:25:00,130.09,130.22,129.86,130.22,28929.0,101.4844,101.5858,101.305,101.5858,28929.0
2019-11-05 12:30:00,130.24,130.24,130.02,130.11,20490.0,101.6014,101.6014,101.4298,101.5,20490.0
2019-11-05 12:35:00,130.12,130.28,130.0,130.27,22727.0,101.5078,101.6326,101.4142,101.6248,22727.0
2019-11-05 12:40:00,130.3,130.33,130.16,130.19,11213.0,101.6482,101.6716,101.539,101.5624,11213.0
2019-11-05 12:45:00,130.16,130.17,129.9,130.15,98288.0,101.539,101.5468,101.3362,101.5312,98288.0
2019-11-05 12:50:00,130.14,130.28,130.1,130.28,15631.0,101.5234,101.6326,101.4922,101.6326,15631.0
2019-11-05 12:55:00,130.31,130.42,130.25,130.42,11795.0,101.656,101.7418,101.6092,101.7418,11795.0
2019-11-05 13:00:00,130.45,130.54,130.36,130.51,12189.0,101.7653,101.8355,101.695,101.8121,12189.0
2019-11-05 13:05:00,130.52,130.76,130.5,130.62,39076.0,101.8199,102.0071,101.8043,101.8979,39076.0
2019-11-05 13:10:00,130.62,130.72,130.45,130.69,68660.0,101.8979,101.9759,101.7653,101.9525,68660.0
2019-11-05 13:15:00,130.72,131.06,130.71,131.01,41834.0,101.9759,102.2411,101.9681,102.2021,41834.0
2019-11-05 13:20:00,131.02,131.13,130.95,131.09,18956.0,102.2099,102.2957,102.1553,102.2645,18956.0
2019-11-05 13:25:00,131.09,131.13,130.96,131.11,16014.0,102.2645,102.2957,102.1631,102.2801,16014.0
2019-11-05 13:30:00,131.11,131.2,130.9,130.97,25968.0,102.2801,102.3503,102.1163,102.1709,25968.0
2019-11-05 13:35:00,130.97,131.33,130.96,131.33,6973.0,102.1709,102.4517,102.1631,102.4517,6973.0
2019-11-05 13:40:00,131.33,131.49,131.28,131.49,9948.0,102.4517,102.5766,102.4127,102.5766,9948.0
2019-11-05 13:45:00,131.49,131.49,131.33,131.41,19481.0,102.5766,102.5766,102.4517,102.5142,19481.0
2019-11-05 13:50:00,131.43,131.59,131.3,131.59,13136.0,102.5298,102.6546,102.4283,102.6546,13136.0
2019-11-05 13:55:00,131.57,131.59,131.4,131.47,17550.0,102.639,102.6546,102.5064,102.561,17550.0
2019-11-05 14:00:00,131.48,131.68,131.46,131.5,56599.0,102.5688,102.7248,102.5532,102.5844,56599.0
2019-11-05 14:05:00,131.51,131.57,131.26,131.54,52936.0,102.5922,102.639,102.3971,102.6156,52936.0
2019-11-05 14:10:00,131.53,131.54,131.4,131.5,11094.0,102.6078,102.6156,102.5064,102.5844,11094.0
2019-11-05 14:15:00,131.5,131.61,131.41,131.45,9502.0,102.5844,102.6702,102.5142,102.5454,9502.0
2019-11-05 14:20:00,131.43,131.69,131.36,131.68,34596.0,102.5298,102.7326,102.4752,102.7248,34596.0
2019-11-05 14:25:00,131.68,131.7,131.5,131.58,8894.0,102.7248,102.7404,102.5844,102.6468,8894.0
2019-11-05 14:30:00,131.53,131.75,131.51,131.75,8766.0,102.6078,102.7794,102.5922,102.7794,8766.0
2019-11-05 14:35:00,131.75,131.75,131.6,131.66,6735.0,102.7794,102.7794,102.6624,102.7092,6735.0
2019-11-05 14:40:00,131.66,131.83,131.64,131.79,9662.0,102.7092,102.8418,102.6936,102.8106,9662.0
2019-11-05 14:45:00,131.83,131.85,131.58,131.69,12556.0,102.8418,102.8574,102.6468,102.7326,12556.0
2019-11-05 14:50:00,131.66,131.7,131.55,131.6,7981.0,102.7092,102.7404,102.6234,102.6624,7981.0
2019-11-05 14:55:00,131.61,131.68,131.56,131.63,9433.0,102.6702,102.7248,102.6312,102.6858,9433.0
2019-11-05 15:00:00,131.6,131.72,131.55,131.66,15676.0,102.6624,102.756,102.6234,102.7092,15676.0
2019-11-05 15:05:00,131.66,131.8,131.64,131.78,5783.0,102.7092,102.8184,102.6936,102.8028,5783.0
2019-11-05 15:10:00,131.8,131.81,131.68,131.78,8870.0,102.8184,102.8262,102.7248,102.8028,8870.0
2019-11-05 15:15:00,131.76,131.89,131.71,131.85,8293.0,102.7872,102.8886,102.7482,102.8574,8293.0
2019-11-05 15:20:00,131.8,132.01,131.74,132.0,71298.0,102.8184,102.9822,102.7716,102.9744,71298.0
2019-11-05 15:25:00,131.99,132.01,131.75,131.76,56734.0,102.9666,102.9822,102.7794,102.7872,56734.0
2019-11-05 15:30:00,131.76,131.92,131.71,131.74,116705.0,102.7872,102.912,102.7482,102.7716,116705.0
2019-11-05 15:35:00,131.74,131.86,131.74,131.8,47874.0,102.7716,102.8652,102.7716,102.8184,47874.0
2019-11-05 15:40:00,131.79,131.81,131.61,131.61,90539.0,102.8106,102.8262,102.6702,102.6702,90539.0
2019-11-05 15:45:00,131.61,131.85,131.6,131.85,21849.0,102.6702,102.8574,102.6624,102.8574,21849.0
2019-11-05 15:50:00,131.84,131.96,131.75,131.94,31692.0,102.8496,102.9432,102.7794,102.9276,31692.0
2019-11-05 15:55:00,131.94,131.97,131.63,131.67,116342.0,102.9276,102.951,102.6858,102.717,116342.0
2019-11-06 09:30:00,132.16,133.4,132.06,133.17,64786.0,103.0992,104.0666,103.0212,103.8871,64786.0
2019-11-06 09:35:00,133.2,133.69,132.96,133.05,58259.0,103.9106,104.2928,103.7233,103.7935,58259.0
2019-11-06 09:40:00,133.02,133.57,132.89,133.05,10377.0,103.7701,104.1992,103.6687,103.7935,10377.0
2019-11-06 09:45:00,133.08,133.53,133.06,133.33,12807.0,103.8169,104.168,103.8013,104.012,12807.0
2019-11-06 09:50:00,133.35,133.36,132.97,133.08,36172.0,104.0276,104.0354,103.7311,103.8169,36172.0
2019-11-06 09:55:00,133.0,133.06,132.66,132.8,39374.0,103.7545,103.8013,103.4893,103.5985,39374.0
2019-11-06 10:00:00,132.65,132.91,132.65,132.83,5902.0,103.4815,103.6843,103.4815,103.6219,5902.0
2019-11-06 10:05:00,132.77,132.93,132.72,132.85,9410.0,103.5751,103.6999,103.5361,103.6375,9410.0
2019-11-06 10:10:00,132.87,132.94,132.75,132.87,8975.0,103.6531,103.7077,103.5595,103.6531,8975.0
2019-11-06 10:15:00,132.97,133.08,132.8,132.98,7051.0,103.7311,103.8169,103.5985,103.7389,7051.0
2019-11-06 10:20:00,132.92,133.0,132.76,132.86,3018.0,103.6921,103.7545,103.5673,103.6453,3018.0
2019-11-06 10:25:00,132.85,133.02,132.83,132.93,4019.0,103.6375,103.7701,103.6219,103.6999,4019.0
2019-11-06 10:30:00,132.89,133.15,132.84,133.07,9881.0,103.6687,103.8715,103.6297,103.8091,9881.0
2019-11-06 10:35:00,133.0,133.94,133.0,133.49,85392.0,103.7545,104.4878,103.7545,104.1368,85392.0
2019-11-06 10:40:00,133.48,133.49,132.85,133.06,18759.0,104.129,104.1368,103.6375,103.8013,18759.0
2019-11-06 10:45:00,133.01,133.18,132.92,133.17,33454.0,103.7623,103.895,103.6921,103.8871,33454.0
2019-11-06 10:50:00,133.25,133.52,133.23,133.39,18352.0,103.9496,104.1602,103.934,104.0588,18352.0
2019-11-06 10:55:00,133.46,133.53,133.35,133.39,14845.0,104.1134,104.168,104.0276,104.0588,14845.0
2019-11-06 11:00:00,133.37,133.58,133.27,133.49,33465.0,104.0432,104.207,103.9652,104.1368,33465.0
2019-11-06 11:05:00,133.5,133.54,133.43,133.5,18180.0,104.1446,104.1758,104.09,104.1446,18180.0
2019-11-06 11:10:00,133.52,133.68,133.51,133.65,35242.0,104.1602,104.285,104.1524,104.2616,35242.0
2019-11-06 11:15:00,133.67,133.67,133.4,133.53,28826.0,104.2772,104.2772,104.0666,104.168,28826.0
2019-11-06 11:20:00,133.51,133.58,133.4,133.51,11595.0,104.1524,104.207,104.0666,104.1524,11595.0
2019-11-06 11:25:00,133.51,133.68,133.49,133.68,6784.0,104.1524,104.285,104.1368,104.285,6784.0
2019-11-06 11:30:00,133.65,133.65,133.43,133.48,9315.0,104.2616,104.2616,104.09,104.129,9315.0
2019-11-06 11:35:00,133.47,133.62,133.45,133.47,8179.0,104.1212,104.2382,104.1056,104.1212,8179.0
2019-11-06 11:40:00,133.47,133.53,133.3,133.34,17435.0,104.1212,104.168,103.9886,104.0198,17435.0
2019-11-06 11:45:00,133.33,133.61,133.25,133.52,20238.0,104.012,104.2304,103.9496,104.1602,20238.0
2019-11-06 11:50:00,133.52,133.67,133.46,133.59,15018.0,104.1602,104.2772,104.1134,104.2148,15018.0
2019-11-06 11:55:00,133.58,133.6,133.44,133.47,11740.0,104.207,104.2226,104.0978,104.1212,11740.0
2019-11-06 12:00:00,133.48,133.49,133.37,133.37,8048.0,104.129,104.1368,104.0432,104.0432,8048.0
2019-11-06 12:05:00,133.36,133.59,133.34,133.55,5843.0,104.0354,104.2148,104.0198,104.1836,5843.0
2019-11-06 12:10:00,133.53,133.68,133.51,133.66,7655.0,104.168,104.285,104.1524,104.2694,7655.0
2019-11-06 12:15:00,133.69,133.77,133.63,133.64,5051.0,104.2928,104.3552,104.246,104.2538,5051.0
2019-11-06 12:20:00,133.66,133.79,133.65,133.66,6286.0,104.2694,104.3708,104.2616,104.2694,6286.0
2019-11-06 12:25:00,133.67,133.7,133.6,133.61,5161.0,104.2772,104.3006,104.2226,104.2304,5161.0
2019-11-06 12:30:00,133.6,133.62,133.5,133.52,20705.0,104.2226,104.2382,104.1446,104.1602,20705.0
2019-11-06 12:35:00,133.53,133.65,133.53,133.63,6581.0,104.168,104.2616,104.168,104.246,6581.0
2019-11-06 12:40:00,133.62,133.62,133.43,133.46,12778.0,104.2382,104.2382,104.09,104.1134,12778.0
2019-11-06 12:45:00,133.44,133.51,133.4,133.49,8086.0,104.0978,104.1524,104.0666,104.1368,8086.0
2019-11-06 12:50:00,133.49,133.62,133.49,133.55,13533.0,104.1368,104.2382,104.1368,104.1836,13533.0
2019-11-06 12:55:00,133.56,133.65,133.53,133.53,7192.0,104.1914,104.2616,104.168,104.168,7192.0
2019-11-06 13:00:00,133.54,133.77,133.47,133.76,9641.0,104.1758,104.3552,104.1212,104.3474,9641.0
2019-11-06 13:05:00,133.77,133.89,133.71,133.71,7934.0,104.3552,104.4488,104.3084,104.3084,7934.0
2019-11-06 13:10:00,133.69,133.7,133.53,133.56,12385.0,104.2928,104.3006,104.168,104.1914,12385.0
2019-11-06 13:15:00,133.49,133.57,133.42,133.57,9491.0,104.1368,104.1992,104.0822,104.1992,9491.0
2019-11-06 13:20:00,133.59,133.6,133.49,133.5,12592.0,104.2148,104.2226,104.1368,104.1446,12592.0
2019-11-06 13:25:00,133.5,133.51,133.32,133.35,13204.0,104.1446,104.1524,104.0042,104.0276,13204.0
2019-11-06 13:30:00,133.34,133.35,133.22,133.29,28177.0,104.0198,104.0276,103.9262,103.9808,28177.0
2019-11-06 13:35:00,133.3,133.36,133.25,133.35,22641.0,103.9886,104.0354,103.9496,104.0276,22641.0
2019-11-06 13:40:00,133.34,133.34,133.22,133.3,27317.0,104.0198,104.0198,103.9262,103.9886,27317.0
2019-11-06 13:45:00,133.28,133.29,133.19,133.25,3362.0,103.973,103.9808,103.9028,103.9496,3362.0
2019-11-06 13:50:00,133.23,133.25,133.16,133.2,4532.0,103.934,103.9496,103.8793,103.9106,4532.0
2019-11-06 13:55:00,133.2,133.3,133.2,133.3,10491.0,103.9106,103.9886,103.9106,103.9886,10491.0
2019-11-06 14:00:00,133.29,133.66,133.28,133.66,22076.0,103.9808,104.2694,103.973,104.2694,22076.0
2019-11-06 14:05:00,133.66,133.75,133.61,133.71,7920.0,104.2694,104.3396,104.2304,104.3084,7920.0
2019-11-06 14:10:00,133.71,133.78,133.61,133.78,15408.0,104.3084,104.363,104.2304,104.363,15408.0
2019-11-06 14:15:00,133.77,133.84,133.73,133.73,33930.0,104.3552,104.4098,104.324,104.324,33930.0
2019-11-06 14:20:00,133.74,133.77,133.65,133.65,8964.0,104.3318,104.3552,104.2616,104.2616,8964.0
2019-11-06 14:25:00,133.64,133.64,133.44,133.45,4847.0,104.2538,104.2538,104.0978,104.1056,4847.0
2019-11-06 14:30:00,133.47,133.62,133.47,133.62,55504.0,104.1212,104.2382,104.1212,104.2382,55504.0
2019-11-06 14:35:00,133.63,133.63,133.48,133.48,5707.0,104.246,104.246,104.129,104.129,5707.0
2019-11-06 14:40:00,133.45,133.75,133.44,133.74,14982.0,104.1056,104.3396,104.0978,104.3318,14982.0
2019-11-06 14:45:00,133.72,133.75,133.66,133.74,6137.0,104.3162,104.3396,104.2694,104.3318,6137.0
2019-11-06 14:50:00,133.75,133.75,133.69,133.73,9553.0,104.3396,104.3396,104.2928,104.324,9553.0
2019-11-06 14:55:00,133.72,133.75,133.67,133.68,5221.0,104.3162,104.3396,104.2772,104.285,5221.0
2019-11-06 15:00:00,133.67,133.72,133.61,133.69,5029.0,104.2772,104.3162,104.2304,104.2928,5029.0
2019-11-06 15:05:00,133.68,133.75,133.67,133.75,13350.0,104.285,104.3396,104.2772,104.3396,13350.0
2019-11-06 15:10:00,133.73,133.75,133.71,133.75,13055.0,104.324,104.3396,104.3084,104.3396,13055.0
2019-11-06 15:15:00,133.75,133.76,133.73,133.75,20984.0,104.3396,104.3474,104.324,104.3396,20984.0
2019-11-06 15:20:00,133.75,133.88,133.75,133.78,17127.0,104.3396,104.441,104.3396,104.363,17127.0
2019-11-06 15:25:00,133.78,133.89,133.78,133.82,9863.0,104.363,104.4488,104.363,104.3942,9863.0
2019-11-06 15:30:00,133.82,133.87,133.73,133.78,14820.0,104.3942,104.4332,104.324,104.363,14820.0
2019-11-06 15:35:00,133.79,133.96,133.79,133.87,14097.0,104.3708,104.5034,104.3708,104.4332,14097.0
2019-11-06 15:40:00,133.88,134.19,133.85,134.18,27757.0,104.441,104.6829,104.4176,104.6751,27757.0
2019-11-06 15:45:00,134.16,134.18,134.02,134.11,29429.0,104.6595,104.6751,104.5502,104.6205,29429.0
2019-11-06 15:50:00,134.13,134.2,133.36,133.57,127207.0,104.6361,104.6907,104.0354,104.1992,127207.0
2019-11-06 15:55:00,133.56,134.0,133.56,133.88,160278.0,104.1914,104.5346,104.1914,104.441,160278.0
2019-11-07 09:30:00,133.14,133.81,132.2,132.8,34515.0,103.8637,104.3864,103.1304,103.5985,34515.0
2019-11-07 09:35:00,132.83,133.12,132.58,132.75,9098.0,103.6219,103.8481,103.4269,103.5595,9098.0
2019-11-07 09:40:00,132.61,132.7,132.37,132.62,57693.0,103.4503,103.5205,103.2631,103.4581,57693.0
2019-11-07 09:45:00,132.72,132.73,132.25,132.33,15280.0,103.5361,103.5439,103.1694,103.2319,15280.0
2019-11-07 09:50:00,132.29,132.33,131.81,131.92,20970.0,103.2007,103.2319,102.8262,102.912,20970.0
2019-11-07 09:55:00,131.92,132.29,131.91,132.21,31323.0,102.912,103.2007,102.9042,103.1382,31323.0
2019-11-07 10:00:00,132.35,132.51,132.3,132.39,6970.0,103.2475,103.3723,103.2085,103.2787,6970.0
2019-11-07 10:05:00,132.42,132.55,132.25,132.5,32750.0,103.3021,103.4035,103.1694,103.3645,32750.0
2019-11-07 10:10:00,132.56,132.56,132.35,132.36,8944.0,103.4113,103.4113,103.2475,103.2553,8944.0
2019-11-07 10:15:00,132.23,132.36,132.16,132.22,10279.0,103.1538,103.2553,103.0992,103.146,10279.0
2019-11-07 10:20:00,132.24,132.27,131.94,132.02,8265.0,103.1616,103.1851,102.9276,102.99,8265.0
2019-11-07 10:25:00,132.0,132.02,131.82,131.83,20179.0,102.9744,102.99,102.834,102.8418,20179.0
2019-11-07 10:30:00,131.83,132.28,131.83,132.26,19671.0,102.8418,103.1929,102.8418,103.1772,19671.0
2019-11-07 10:35:00,132.23,132.33,132.16,132.19,13346.0,103.1538,103.2319,103.0992,103.1226,13346.0
2019-11-07 10:40:00,132.14,132.26,131.97,132.08,5720.0,103.0836,103.1772,102.951,103.0368,5720.0
2019-11-07 10:45:00,132.08,132.17,132.06,132.1,7146.0,103.0368,103.107,103.0212,103.0524,7146.0
2019-11-07 10:50:00,132.12,132.22,131.94,131.94,13731.0,103.068,103.146,102.9276,102.9276,13731.0
2019-11-07 10:55:00,131.97,132.01,131.85,131.92,7775.0,102.951,102.9822,102.8574,102.912,7775.0
2019-11-07 11:00:00,131.88,132.02,131.82,131.87,20741.0,102.8808,102.99,102.834,102.873,20741.0
2019-11-07 11:05:00,131.84,131.86,131.61,131.65,17636.0,102.8496,102.8652,102.6702,102.7014,17636.0
2019-11-07 11:10:00,131.62,131.85,131.6,131.85,18854.0,102.678,102.8574,102.6624,102.8574,18854.0
2019-11-07 11:15:00,131.86,131.97,131.8,131.96,17111.0,102.8652,102.951,102.8184,102.9432,17111.0
2019-11-07 11:20:00,131.94,132.06,131.92,132.04,18941.0,102.9276,103.0212,102.912,103.0056,18941.0
2019-11-07 11:25:00,132.05,132.22,132.05,132.16,13445.0,103.0134,103.146,103.0134,103.0992,13445.0
2019-11-07 11:30:00,132.16,132.24,132.05,132.09,25719.0,103.0992,103.1616,103.0134,103.0446,25719.0
2019-11-07 11:35:00,132.11,132.2,132.05,132.09,31193.0,103.0602,103.1304,103.0134,103.0446,31193.0
2019-11-07 11:40:00,132.07,132.07,131.89,132.0,5666.0,103.029,103.029,102.8886,102.9744,5666.0
2019-11-07 11:45:00,131.99,132.2,131.99,132.2,7546.0,102.9666,103.1304,102.9666,103.1304,7546.0
2019-11-07 11:50:00,132.22,132.29,132.18,132.24,13260.0,103.146,103.2007,103.1148,103.1616,13260.0
2019-11-07 11:55:00,132.25,132.27,132.13,132.21,6052.0,103.1694,103.1851,103.0758,103.1382,6052.0
2019-11-07 12:00:00,132.26,132.31,132.0,132.0,15713.0,103.1772,103.2163,102.9744,102.9744,15713.0
2019-11-07 12:05:00,132.01,132.02,131.9,131.94,8365.0,102.9822,102.99,102.8964,102.9276,8365.0
2019-11-07 12:10:00,131.96,131.97,131.75,131.77,16810.0,102.9432,102.951,102.7794,102.795,16810.0
2019-11-07 12:15:00,131.76,131.78,131.61,131.75,14294.0,102.7872,102.8028,102.6702,102.7794,14294.0
2019-11-07 12:20:00,131.76,131.98,131.75,131.9,10926.0,102.7872,102.9588,102.7794,102.8964,10926.0
2019-11-07 12:25:00,131.9,132.0,131.89,131.96,19878.0,102.8964,102.9744,102.8886,102.9432,19878.0
2019-11-07 12:30:00,131.94,132.03,131.88,132.0,17830.0,102.9276,102.9978,102.8808,102.9744,17830.0
2019-11-07 12:35:00,131.98,132.05,131.94,131.96,8481.0,102.9588,103.0134,102.9276,102.9432,8481.0
2019-11-07 12:40:00,131.94,132.03,131.86,131.86,52977.0,102.9276,102.9978,102.8652,102.8652,52977.0
2019-11-07 12:45:00,131.86,131.86,131.56,131.56,13013.0,102.8652,102.8652,102.6312,102.6312,13013.0
2019-11-07 12:50:00,131.55,131.7,131.48,131.62,105492.0,102.6234,102.7404,102.5688,102.678,105492.0
2019-11-07 12:55:00,131.62,131.7,131.55,131.55,6230.0,102.678,102.7404,102.6234,102.6234,6230.0
2019-11-07 13:00:00,131.56,131.64,131.51,131.61,7026.0,102.6312,102.6936,102.5922,102.6702,7026.0
2019-11-07 13:05:00,131.58,131.78,131.58,131.75,4211.0,102.6468,102.8028,102.6468,102.7794,4211.0
2019-11-07 13:10:00,131.78,131.8,131.71,131.78,12570.0,102.8028,102.8184,102.7482,102.8028,12570.0
2019-11-07 13:15:00,131.78,131.87,131.76,131.8,2370.0,102.8028,102.873,102.7872,102.8184,2370.0
2019-11-07 13:20:00,131.82,131.96,131.79,131.96,4947.0,102.834,102.9432,102.8106,102.9432,4947.0
2019-11-07 13:25:00,131.99,132.25,131.99,132.24,2816.0,102.9666,103.1694,102.9666,103.1616,2816.0
2019-11-07 13:30:00,132.25,132.33,132.19,132.31,7996.0,103.1694,103.2319,103.1226,103.2163,7996.0
2019-11-07 13:35:00,132.32,132.42,132.16,132.16,48098.0,103.2241,103.3021,103.0992,103.0992,48098.0
2019-11-07 13:40:00,132.11,132.18,132.09,132.15,5893.0,103.0602,103.1148,103.0446,103.0914,5893.0
2019-11-07 13:45:00,132.16,132.25,132.12,132.25,9648.0,103.0992,103.1694,103.068,103.1694,9648.0
2019-11-07 13:50:00,132.21,132.26,132.18,132.2,3604.0,103.1382,103.1772,103.1148,103.1304,3604.0
2019-11-07 13:55:00,132.22,132.27,132.19,132.26,3364.0,103.146,103.1851,103.1226,103.1772,3364.0
2019-11-07 14:00:00,132.28,132.4,132.26,132.3,8634.0,103.1929,103.2865,103.1772,103.2085,8634.0
2019-11-07 14:05:00,132.27,132.41,132.25,132.33,9603.0,103.1851,103.2943,103.1694,103.2319,9603.0
2019-11-07 14:10:00,132.35,132.41,132.33,132.37,5008.0,103.2475,103.2943,103.2319,103.2631,5008.0
2019-11-07 14:15:00,132.34,132.41,132.3,132.36,10465.0,103.2397,103.2943,103.2085,103.2553,10465.0
2019-11-07 14:20:00,132.37,132.42,132.31,132.31,3301.0,103.2631,103.3021,103.2163,103.2163,3301.0
2019-11-07 14:25:00,132.32,132.35,132.3,132.31,15520.0,103.2241,103.2475,103.2085,103.2163,15520.0
2019-11-07 14:30:00,132.27,132.27,132.16,132.16,8980.0,103.1851,103.1851,103.0992,103.0992,8980.0
2019-11-07 14:35:00,132.23,132.25,132.11,132.19,4410.0,103.1538,103.1694,103.0602,103.1226,4410.0
2019-11-07 14:40:00,132.18,132.19,132.02,132.1,11688.0,103.1148,103.1226,102.99,103.0524,11688.0
2019-11-07 14:45:00,132.1,132.2,132.06,132.17,5822.0,103.0524,103.1304,103.0212,103.107,5822.0
2019-11-07 14:50:00,132.17,132.25,132.13,132.22,7273.0,103.107,103.1694,103.0758,103.146,7273.0
2019-11-07 14:55:00,132.19,132.22,132.14,132.15,5386.0,103.1226,103.146,103.0836,103.0914,5386.0
2019-11-07 15:00:00,132.14,132.16,132.06,132.1,44853.0,103.0836,103.0992,103.0212,103.0524,44853.0
2019-11-07 15:05:00,132.1,132.15,132.07,132.07,11166.0,103.0524,103.0914,103.029,103.029,11166.0
2019-11-07 15:10:00,132.05,132.05,131.9,131.91,18628.0,103.0134,103.0134,102.8964,102.9042,18628.0
2019-11-07 15:15:00,131.91,131.91,131.82,131.84,56053.0,102.9042,102.9042,102.834,102.8496,56053.0
2019-11-07 15:20:00,131.85,132.12,131.84,132.08,8531.0,102.8574,103.068,102.8496,103.0368,8531.0
2019-11-07 15:25:00,132.08,132.15,132.07,132.12,6531.0,103.0368,103.0914,103.029,103.068,6531.0
2019-11-07 15:30:00,132.08,132.12,132.07,132.11,6955.0,103.0368,103.068,103.029,103.0602,6955.0
2019-11-07 15:35:00,132.13,132.13,131.92,131.93,10330.0,103.0758,103.0758,102.912,102.9198,10330.0
2019-11-07 15:40:00,131.94,131.96,131.76,131.76,32888.0,102.9276,102.9432,102.7872,102.7872,32888.0
2019-11-07 15:45:00,131.77,131.94,131.77,131.92,17776.0,102.795,102.9276,102.795,102.912,17776.0
2019-11-07 15:50:00,131.92,131.94,131.61,131.62,38016.0,102.912,102.9276,102.6702,102.678,38016.0
2019-11-07 15:55:00,131.63,131.92,131.61,131.9,69392.0,102.6858,102.912,102.6702,102.8964,69392.0
2019-11-08 09:30:00,130.58,131.67,130.53,131.52,133469.0,101.8667,102.717,101.8277,102.6,133469.0
2019-11-08 09:35:00,131.46,132.45,131.45,132.04,26954.0,102.5532,103.3255,102.5454,103.0056,26954.0
2019-11-08 09:40:00,132.06,132.13,131.84,131.92,97174.0,103.0212,103.0758,102.8496,102.912,97174.0
2019-11-08 09:45:00,131.92,132.53,131.89,132.09,48573.0,102.912,103.3879,102.8886,103.0446,48573.0
2019-11-08 09:50:00,132.11,132.5,132.11,132.49,12062.0,103.0602,103.3645,103.0602,103.3567,12062.0
2019-11-08 09:55:00,132.55,132.75,132.23,132.49,26512.0,103.4035,103.5595,103.1538,103.3567,26512.0
2019-11-08 10:00:00,132.46,133.06,132.36,133.06,17099.0,103.3333,103.8013,103.2553,103.8013,17099.0
2019-11-08 10:05:00,133.04,133.04,132.65,132.76,20110.0,103.7857,103.7857,103.4815,103.5673,20110.0
2019-11-08 10:10:00,132.68,132.99,132.61,132.72,28813.0,103.5049,103.7467,103.4503,103.5361,28813.0
2019-11-08 10:15:00,132.72,132.91,132.57,132.57,23034.0,103.5361,103.6843,103.4191,103.4191,23034.0
2019-11-08 10:20:00,132.55,132.55,132.19,132.43,23834.0,103.4035,103.4035,103.1226,103.3099,23834.0
2019-11-08 10:25:00,132.38,132.44,132.19,132.31,16725.0,103.2709,103.3177,103.1226,103.2163,16725.0
2019-11-08 10:30:00,132.33,132.33,132.12,132.21,27089.0,103.2319,103.2319,103.068,103.1382,27089.0
2019-11-08 10:35:00,132.17,132.25,132.07,132.17,20657.0,103.107,103.1694,103.029,103.107,20657.0
2019-11-08 10:40:00,132.17,132.22,131.99,132.0,12938.0,103.107,103.146,102.9666,102.9744,12938.0
2019-11-08 10:45:00,132.0,132.0,131.47,131.6,45472.0,102.9744,102.9744,102.561,102.6624,45472.0
2019-11-08 10:50:00,131.67,132.0,131.65,132.0,6839.0,102.717,102.9744,102.7014,102.9744,6839.0
2019-11-08 10:55:00,131.99,132.36,131.91,132.31,16029.0,102.9666,103.2553,102.9042,103.2163,16029.0
2019-11-08 11:00:00,132.31,132.34,132.03,132.23,25547.0,103.2163,103.2397,102.9978,103.1538,25547.0
2019-11-08 11:05:00,132.23,132.34,131.8,131.81,40009.0,103.1538,103.2397,102.8184,102.8262,40009.0
2019-11-08 11:10:00,131.8,132.23,131.79,132.2,16951.0,102.8184,103.1538,102.8106,103.1304,16951.0
2019-11-08 11:15:00,132.18,132.26,132.08,132.12,13456.0,103.1148,103.1772,103.0368,103.068,13456.0
2019-11-08 11:20:00,132.06,132.33,132.06,132.27,35564.0,103.0212,103.2319,103.0212,103.1851,35564.0
2019-11-08 11:25:00,132.28,132.28,132.1,132.1,13217.0,103.1929,103.1929,103.0524,103.0524,13217.0
2019-11-08 11:30:00,132.14,132.17,131.99,132.14,18137.0,103.0836,103.107,102.9666,103.0836,18137.0
2019-11-08 11:35:00,132.18,132.21,132.06,132.17,6968.0,103.1148,103.1382,103.0212,103.107,6968.0
2019-11-08 11:40:00,132.23,132.23,132.07,132.09,12253.0,103.1538,103.1538,103.029,103.0446,12253.0
2019-11-08 11:45:00,132.12,132.13,131.81,131.99,21139.0,103.068,103.0758,102.8262,102.9666,21139.0
2019-11-08 11:50:00,132.02,132.04,131.91,132.02,9882.0,102.99,103.0056,102.9042,102.99,9882.0
2019-11-08 11:55:00,132.09,132.1,132.0,132.09,3729.0,103.0446,103.0524,102.9744,103.0446,3729.0
2019-11-08 12:00:00,132.07,132.25,132.07,132.19,16823.0,103.029,103.1694,103.029,103.1226,16823.0
2019-11-08 12:05:00,132.18,132.24,132.06,132.15,37827.0,103.1148,103.1616,103.0212,103.0914,37827.0
2019-11-08 12:10:00,132.16,132.19,131.98,131.99,12249.0,103.0992,103.1226,102.9588,102.9666,12249.0
2019-11-08 12:15:00,132.01,132.03,131.98,131.99,6394.0,102.9822,102.9978,102.9588,102.9666,6394.0
2019-11-08 12:20:00,131.99,132.18,131.99,132.14,6649.0,102.9666,103.1148,102.9666,103.0836,6649.0
2019-11-08 12:25:00,132.14,132.15,131.93,132.01,11266.0,103.0836,103.0914,102.9198,102.9822,11266.0
2019-11-08 12:30:00,131.98,132.11,131.98,132.09,4489.0,102.9588,103.0602,102.9588,103.0446,4489.0
2019-11-08 12:35:00,132.13,132.16,132.08,132.11,14744.0,103.0758,103.0992,103.0368,103.0602,14744.0
2019-11-08 12:40:00,132.1,132.14,132.01,132.02,6976.0,103.0524,103.0836,102.9822,102.99,6976.0
2019-11-08 12:45:00,132.04,132.06,131.9,131.93,5959.0,103.0056,103.0212,102.8964,102.9198,5959.0
2019-11-08 12:50:00,131.92,132.01,131.88,132.01,5686.0,102.912,102.9822,102.8808,102.9822,5686.0
2019-11-08 12:55:00,132.09,132.09,132.03,132.07,7104.0,103.0446,103.0446,102.9978,103.029,7104.0
2019-11-08 13:00:00,132.08,132.08,131.94,131.99,7149.0,103.0368,103.0368,102.9276,102.9666,7149.0
2019-11-08 13:05:00,131.99,131.99,131.75,131.75,25996.0,102.9666,102.9666,102.7794,102.7794,25996.0
2019-11-08 13:10:00,131.77,131.82,131.76,131.79,14004.0,102.795,102.834,102.7872,102.8106,14004.0
2019-11-08 13:15:00,131.79,131.81,131.61,131.67,12019.0,102.8106,102.8262,102.6702,102.717,12019.0
2019-11-08 13:20:00,131.66,131.72,131.63,131.72,5163.0,102.7092,102.756,102.6858,102.756,5163.0
2019-11-08 13:25:00,131.71,131.73,131.67,131.7,9561.0,102.7482,102.7638,102.717,102.7404,9561.0
2019-11-08 13:30:00,131.71,131.71,131.52,131.56,7850.0,102.7482,102.7482,102.6,102.6312,7850.0
2019-11-08 13:35:00,131.57,131.73,131.57,131.73,6282.0,102.639,102.7638,102.639,102.7638,6282.0
2019-11-08 13:40:00,131.71,131.73,131.56,131.57,12377.0,102.7482,102.7638,102.6312,102.639,12377.0
2019-11-08 13:45:00,131.59,131.6,131.56,131.56,8685.0,102.6546,102.6624,102.6312,102.6312,8685.0
2019-11-08 13:50:00,131.53,131.6,131.52,131.56,7529.0,102.6078,102.6624,102.6,102.6312,7529.0
2019-11-08 13:55:00,131.58,131.6,131.55,131.6,8789.0,102.6468,102.6624,102.6234,102.6624,8789.0
2019-11-08 14:00:00,131.6,131.6,131.55,131.57,8700.0,102.6624,102.6624,102.6234,102.639,8700.0
2019-11-08 14:05:00,131.57,131.61,131.46,131.48,11593.0,102.639,102.6702,102.5532,102.5688,11593.0
2019-11-08 14:10:00,131.49,131.55,131.49,131.5,7310.0,102.5766,102.6234,102.5766,102.5844,7310.0
2019-11-08 14:15:00,131.5,131.5,131.35,131.35,9061.0,102.5844,102.5844,102.4674,102.4674,9061.0
2019-11-08 14:20:00,131.37,131.41,131.27,131.27,8907.0,102.483,102.5142,102.4049,102.4049,8907.0
2019-11-08 14:25:00,131.3,131.3,131.23,131.23,19727.0,102.4283,102.4283,102.3737,102.3737,19727.0
2019-11-08 14:30:00,131.21,131.22,131.07,131.07,10472.0,102.3581,102.3659,102.2489,102.2489,10472.0
2019-11-08 14:35:00,131.07,131.1,131.05,131.08,8831.0,102.2489,102.2723,102.2333,102.2567,8831.0
2019-11-08 14:40:00,131.09,131.09,131.03,131.07,29576.0,102.2645,102.2645,102.2177,102.2489,29576.0
2019-11-08 14:45:00,131.06,131.06,130.93,130.97,11869.0,102.2411,102.2411,102.1397,102.1709,11869.0
2019-11-08 14:50:00,130.98,131.03,130.94,131.01,16420.0,102.1787,102.2177,102.1475,102.2021,16420.0
2019-11-08 14:55:00,131.0,131.02,130.96,130.97,14185.0,102.1943,102.2099,102.1631,102.1709,14185.0
2019-11-08 15:00:00,130.97,131.0,130.9,130.94,10266.0,102.1709,102.1943,102.1163,102.1475,10266.0
2019-11-08 15:05:00,130.95,130.96,130.87,130.88,12802.0,102.1553,102.1631,102.0929,102.1007,12802.0
2019-11-08 15:10:00,130.9,130.9,130.85,130.89,8954.0,102.1163,102.1163,102.0773,102.1085,8954.0
2019-11-08 15:15:00,130.88,130.88,130.77,130.8,15557.0,102.1007,102.1007,102.0149,102.0383,15557.0
2019-11-08 15:20:00,130.79,130.8,130.78,130.79,14162.0,102.0305,102.0383,102.0227,102.0305,14162.0
2019-11-08 15:25:00,130.8,130.8,130.72,130.77,12575.0,102.0383,102.0383,101.9759,102.0149,12575.0
2019-11-08 15:30:00,130.75,130.92,130.72,130.79,37989.0,101.9993,102.1319,101.9759,102.0305,37989.0
2019-11-08 15:35:00,130.79,130.8,130.63,130.63,17779.0,102.0305,102.0383,101.9057,101.9057,17779.0
2019-11-08 15:40:00,130.64,130.7,130.61,130.63,28290.0,101.9135,101.9603,101.8901,101.9057,28290.0
2019-11-08 15:45:00,130.62,130.65,130.53,130.54,57343.0,101.8979,101.9213,101.8277,101.8355,57343.0
2019-11-08 15:50:00,130.54,130.59,130.48,130.56,59534.0,101.8355,101.8745,101.7887,101.8511,59534.0
2019-11-08 15:55:00,130.57,130.81,130.56,130.81,93589.0,101.8589,102.0461,101.8511,102.0461,93589.0
2019-11-11 09:30:00,130.84,131.33,130.79,131.0,47914.0,102.0695,102.4517,102.0305,102.1943,47914.0
2019-11-11 09:35:00,131.04,131.39,130.76,131.39,17245.0,102.2255,102.4986,102.0071,102.4986,17245.0
2019-11-11 09:40:00,131.5,131.89,131.26,131.41,15866.0,102.5844,102.8886,102.3971,102.5142,15866.0
2019-11-11 09:45:00,131.34,131.46,131.26,131.35,9372.0,102.4595,102.5532,102.3971,102.4674,9372.0
2019-11-11 09:50:00,131.34,131.85,131.32,131.68,13987.0,102.4595,102.8574,102.4439,102.7248,13987.0
2019-11-11 09:55:00,131.69,131.98,131.49,131.77,39140.0,102.7326,102.9588,102.5766,102.795,39140.0
2019-11-11 10:00:00,131.76,132.0,131.63,131.69,25699.0,102.7872,102.9744,102.6858,102.7326,25699.0
2019-11-11 10:05:00,131.68,131.86,131.56,131.83,21859.0,102.7248,102.8652,102.6312,102.8418,21859.0
2019-11-11 10:10:00,131.77,131.79,131.43,131.52,14083.0,102.795,102.8106,102.5298,102.6,14083.0
2019-11-11 10:15:00,131.52,131.63,131.5,131.56,10780.0,102.6,102.6858,102.5844,102.6312,10780.0
2019-11-11 10:20:00,131.6,131.79,131.5,131.66,20553.0,102.6624,102.8106,102.5844,102.7092,20553.0
2019-11-11 10:25:00,131.71,131.83,131.22,131.36,16352.0,102.7482,102.8418,102.3659,102.4752,16352.0
2019-11-11 10:30:00,131.37,131.67,131.36,131.47,13520.0,102.483,102.717,102.4752,102.561,13520.0
2019-11-11 10:35:00,131.45,131.56,131.36,131.5,7574.0,102.5454,102.6312,102.4752,102.5844,7574.0
2019-11-11 10:40:00,131.5,131.81,131.46,131.71,15667.0,102.5844,102.8262,102.5532,102.7482,15667.0
2019-11-11 10:45:00,131.67,131.68,131.48,131.48,8593.0,102.717,102.7248,102.5688,102.5688,8593.0
2019-11-11 10:50:00,131.5,131.62,131.29,131.31,16066.0,102.5844,102.678,102.4205,102.4361,16066.0
2019-11-11 10:55:00,131.29,131.3,131.21,131.3,6919.0,102.4205,102.4283,102.3581,102.4283,6919.0
2019-11-11 11:00:00,131.42,131.52,131.42,131.45,5250.0,102.522,102.6,102.522,102.5454,5250.0
2019-11-11 11:05:00,131.48,131.61,131.43,131.46,23109.0,102.5688,102.6702,102.5298,102.5532,23109.0
2019-11-11 11:10:00,131.45,131.55,131.44,131.48,13588.0,102.5454,102.6234,102.5376,102.5688,13588.0
2019-11-11 11:15:00,131.5,131.7,131.49,131.59,49368.0,102.5844,102.7404,102.5766,102.6546,49368.0
2019-11-11 11:20:00,131.57,131.83,131.56,131.77,46648.0,102.639,102.8418,102.6312,102.795,46648.0
2019-11-11 11:25:00,131.76,131.78,131.57,131.58,25335.0,102.7872,102.8028,102.639,102.6468,25335.0
2019-11-11 11:30:00,131.58,131.65,131.56,131.61,23769.0,102.6468,102.7014,102.6312,102.6702,23769.0
2019-11-11 11:35:00,131.62,131.62,131.47,131.5,14800.0,102.678,102.678,102.561,102.5844,14800.0
2019-11-11 11:40:00,131.47,131.47,131.32,131.44,33820.0,102.561,102.561,102.4439,102.5376,33820.0
2019-11-11 11:45:00,131.43,131.51,131.31,131.35,5937.0,102.5298,102.5922,102.4361,102.4674,5937.0
2019-11-11 11:50:00,131.35,131.46,131.33,131.39,19290.0,102.4674,102.5532,102.4517,102.4986,19290.0
2019-11-11 11:55:00,131.35,131.39,131.25,131.33,30799.0,102.4674,102.4986,102.3893,102.4517,30799.0
2019-11-11 12:00:00,131.32,131.48,131.26,131.47,5609.0,102.4439,102.5688,102.3971,102.561,5609.0
2019-11-11 12:05:00,131.5,131.52,131.39,131.51,5649.0,102.5844,102.6,102.4986,102.5922,5649.0
2019-11-11 12:10:00,131.54,131.54,131.43,131.49,6153.0,102.6156,102.6156,102.5298,102.5766,6153.0
2019-11-11 12:15:00,131.51,131.51,131.37,131.37,8261.0,102.5922,102.5922,102.483,102.483,8261.0
2019-11-11 12:20:00,131.4,131.4,131.31,131.36,4302.0,102.5064,102.5064,102.4361,102.4752,4302.0
2019-11-11 12:25:00,131.35,131.41,131.34,131.36,6770.0,102.4674,102.5142,102.4595,102.4752,6770.0
2019-11-11 12:30:00,131.37,131.53,131.37,131.53,5550.0,102.483,102.6078,102.483,102.6078,5550.0
2019-11-11 12:35:00,131.51,131.64,131.48,131.56,45861.0,102.5922,102.6936,102.5688,102.6312,45861.0
2019-11-11 12:40:00,131.58,131.59,131.5,131.56,9860.0,102.6468,102.6546,102.5844,102.6312,9860.0
2019-11-11 12:45:00,131.55,131.57,131.47,131.47,5803.0,102.6234,102.639,102.561,102.561,5803.0
2019-11-11 12:50:00,131.44,131.54,131.42,131.54,7215.0,102.5376,102.6156,102.522,102.6156,7215.0
2019-11-11 12:55:00,131.54,131.66,131.54,131.58,5500.0,102.6156,102.7092,102.6156,102.6468,5500.0
2019-11-11 13:00:00,131.58,131.63,131.42,131.46,17552.0,102.6468,102.6858,102.522,102.5532,17552.0
2019-11-11 13:05:00,131.45,131.49,131.38,131.49,11285.0,102.5454,102.5766,102.4908,102.5766,11285.0
2019-11-11 13:10:00,131.56,131.62,131.52,131.6,3990.0,102.6312,102.678,102.6,102.6624,3990.0
2019-11-11 13:15:00,131.6,131.68,131.6,131.67,3205.0,102.6624,102.7248,102.6624,102.717,3205.0
2019-11-11 13:20:00,131.64,131.74,131.62,131.7,5066.0,102.6936,102.7716,102.678,102.7404,5066.0
2019-11-11 13:25:00,131.71,131.71,131.67,131.7,4114.0,102.7482,102.7482,102.717,102.7404,4114.0
2019-11-11 13:30:00,131.71,131.79,131.58,131.6,7183.0,102.7482,102.8106,102.6468,102.6624,7183.0
2019-11-11 13:35:00,131.61,131.69,131.61,131.69,2994.0,102.6702,102.7326,102.6702,102.7326,2994.0
2019-11-11 13:40:00,131.69,131.8,131.69,131.73,47519.0,102.7326,102.8184,102.7326,102.7638,47519.0
2019-11-11 13:45:00,131.73,131.81,131.68,131.81,25114.0,102.7638,102.8262,102.7248,102.8262,25114.0
2019-11-11 13:50:00,131.8,131.91,131.77,131.83,8095.0,102.8184,102.9042,102.795,102.8418,8095.0
2019-11-11 13:55:00,131.83,131.83,131.66,131.67,15787.0,102.8418,102.8418,102.7092,102.717,15787.0
2019-11-11 14:00:00,131.69,131.69,131.53,131.54,29399.0,102.7326,102.7326,102.6078,102.6156,29399.0
2019-11-11 14:05:00,131.56,131.75,131.55,131.73,8674.0,102.6312,102.7794,102.6234,102.7638,8674.0
2019-11-11 14:10:00,131.72,131.73,131.65,131.69,3210.0,102.756,102.7638,102.7014,102.7326,3210.0
2019-11-11 14:15:00,131.75,131.8,131.69,131.8,4207.0,102.7794,102.8184,102.7326,102.8184,4207.0
2019-11-11 14:20:00,131.82,131.82,131.72,131.74,21810.0,102.834,102.834,102.756,102.7716,21810.0
2019-11-11 14:25:00,131.75,131.79,131.63,131.68,21477.0,102.7794,102.8106,102.6858,102.7248,21477.0
2019-11-11 14:30:00,131.69,131.7,131.64,131.69,12713.0,102.7326,102.7404,102.6936,102.7326,12713.0
2019-11-11 14:35:00,131.69,131.71,131.62,131.65,10361.0,102.7326,102.7482,102.678,102.7014,10361.0
2019-11-11 14:40:00,131.66,131.67,131.58,131.59,7275.0,102.7092,102.717,102.6468,102.6546,7275.0
2019-11-11 14:45:00,131.6,131.6,131.53,131.53,9923.0,102.6624,102.6624,102.6078,102.6078,9923.0
2019-11-11 14:50:00,131.52,131.55,131.46,131.5,8923.0,102.6,102.6234,102.5532,102.5844,8923.0
2019-11-11 14:55:00,131.51,131.51,131.47,131.49,10575.0,102.5922,102.5922,102.561,102.5766,10575.0
2019-11-11 15:00:00,131.48,131.54,131.38,131.43,12950.0,102.5688,102.6156,102.4908,102.5298,12950.0
2019-11-11 15:05:00,131.46,131.5,131.41,131.48,34430.0,102.5532,102.5844,102.5142,102.5688,34430.0
2019-11-11 15:10:00,131.48,131.49,131.36,131.39,43220.0,102.5688,102.5766,102.4752,102.4986,43220.0
2019-11-11 15:15:00,131.39,131.5,131.37,131.5,16091.0,102.4986,102.5844,102.483,102.5844,16091.0
2019-11-11 15:20:00,131.52,131.6,131.51,131.52,14374.0,102.6,102.6624,102.5922,102.6,14374.0
2019-11-11 15:25:00,131.51,131.54,131.43,131.54,14191.0,102.5922,102.6156,102.5298,102.6156,14191.0
2019-11-11 15:30:00,131.52,131.52,131.36,131.38,25142.0,102.6,102.6,102.4752,102.4908,25142.0
2019-11-11 15:35:00,131.38,131.38,131.21,131.21,38036.0,102.4908,102.4908,102.3581,102.3581,38036.0
2019-11-11 15:40:00,131.22,131.32,131.21,131.32,13307.0,102.3659,102.4439,102.3581,102.4439,13307.0
2019-11-11 15:45:00,131.32,131.34,131.24,131.34,24053.0,102.4439,102.4595,102.3815,102.4595,24053.0
2019-11-11 15:50:00,131.34,131.4,131.27,131.27,42781.0,102.4595,102.5064,102.4049,102.4049,42781.0
2019-11-11 15:55:00,131.27,131.27,131.07,131.12,92390.0,102.4049,102.4049,102.2489,102.2879,92390.0
2019-11-12 09:30:00,131.11,131.44,130.87,131.03,26180.0,102.2801,102.5376,102.0929,102.2177,26180.0
2019-11-12 09:35:00,130.96,131.28,130.94,131.17,19888.0,102.1631,102.4127,102.1475,102.3269,19888.0
2019-11-12 09:40:00,131.17,131.17,130.88,131.03,30322.0,102.3269,102.3269,102.1007,102.2177,30322.0
2019-11-12 09:45:00,131.03,131.04,130.84,130.84,12391.0,102.2177,102.2255,102.0695,102.0695,12391.0
2019-11-12 09:50:00,130.78,130.81,130.6,130.76,25160.0,102.0227,102.0461,101.8823,102.0071,25160.0
2019-11-12 09:55:00,130.73,131.17,130.73,131.17,24437.0,101.9837,102.3269,101.9837,102.3269,24437.0
2019-11-12 10:00:00,131.14,131.25,131.06,131.15,20677.0,102.3035,102.3893,102.2411,102.3113,20677.0
2019-11-12 10:05:00,131.2,131.23,130.91,131.09,19095.0,102.3503,102.3737,102.1241,102.2645,19095.0
2019-11-12 10:10:00,131.11,131.14,130.66,131.01,129219.0,102.2801,102.3035,101.9291,102.2021,129219.0
2019-11-12 10:15:00,130.98,131.02,130.68,130.75,28179.0,102.1787,102.2099,101.9447,101.9993,28179.0
2019-11-12 10:20:00,130.84,130.97,130.72,130.76,29066.0,102.0695,102.1709,101.9759,102.0071,29066.0
2019-11-12 10:25:00,130.7,131.02,130.7,131.0,32198.0,101.9603,102.2099,101.9603,102.1943,32198.0
2019-11-12 10:30:00,131.0,131.21,130.81,130.82,8538.0,102.1943,102.3581,102.0461,102.0539,8538.0
2019-11-12 10:35:00,130.81,130.85,130.62,130.78,26536.0,102.0461,102.0773,101.8979,102.0227,26536.0
2019-11-12 10:40:00,130.65,130.79,130.56,130.75,11607.0,101.9213,102.0305,101.8511,101.9993,11607.0
2019-11-12 10:45:00,130.72,130.82,130.68,130.72,9429.0,101.9759,102.0539,101.9447,101.9759,9429.0
2019-11-12 10:50:00,130.71,130.78,130.68,130.78,6545.0,101.9681,102.0227,101.9447,102.0227,6545.0
2019-11-12 10:55:00,130.77,130.83,130.75,130.8,8010.0,102.0149,102.0617,101.9993,102.0383,8010.0
2019-11-12 11:00:00,130.81,130.88,130.73,130.87,46605.0,102.0461,102.1007,101.9837,102.0929,46605.0
2019-11-12 11:05:00,130.9,130.96,130.38,130.38,67949.0,102.1163,102.1631,101.7106,101.7106,67949.0
2019-11-12 11:10:00,130.39,130.55,130.35,130.44,51996.0,101.7184,101.8433,101.6872,101.7575,51996.0
2019-11-12 11:15:00,130.47,130.6,130.35,130.56,9290.0,101.7809,101.8823,101.6872,101.8511,9290.0
2019-11-12 11:20:00,130.52,130.77,130.52,130.71,10262.0,101.8199,102.0149,101.8199,101.9681,10262.0
2019-11-12 11:25:00,130.7,130.83,130.68,130.77,10213.0,101.9603,102.0617,101.9447,102.0149,10213.0
2019-11-12 11:30:00,130.75,130.77,130.65,130.72,12104.0,101.9993,102.0149,101.9213,101.9759,12104.0
2019-11-12 11:35:00,130.68,130.73,130.64,130.69,6178.0,101.9447,101.9837,101.9135,101.9525,6178.0
2019-11-12 11:40:00,130.68,130.78,130.6,130.66,6827.0,101.9447,102.0227,101.8823,101.9291,6827.0
2019-11-12 11:45:00,130.66,130.66,130.53,130.55,9277.0,101.9291,101.9291,101.8277,101.8433,9277.0
2019-11-12 11:50:00,130.55,130.72,130.54,130.68,15811.0,101.8433,101.9759,101.8355,101.9447,15811.0
2019-11-12 11:55:00,130.69,130.75,130.63,130.65,9157.0,101.9525,101.9993,101.9057,101.9213,9157.0
2019-11-12 12:00:00,130.65,130.67,130.52,130.55,7634.0,101.9213,101.9369,101.8199,101.8433,7634.0
2019-11-12 12:05:00,130.5,130.61,130.45,130.45,28189.0,101.8043,101.8901,101.7653,101.7653,28189.0
2019-11-12 12:10:00,130.4,130.48,130.28,130.45,8632.0,101.7262,101.7887,101.6326,101.7653,8632.0
2019-11-12 12:15:00,130.48,130.56,130.41,130.51,7113.0,101.7887,101.8511,101.734,101.8121,7113.0
2019-11-12 12:20:00,130.49,130.5,130.45,130.49,6283.0,101.7965,101.8043,101.7653,101.7965,6283.0
2019-11-12 12:25:00,130.45,130.53,130.45,130.45,7711.0,101.7653,101.8277,101.7653,101.7653,7711.0
2019-11-12 12:30:00,130.45,130.55,130.44,130.48,8719.0,101.7653,101.8433,101.7575,101.7887,8719.0
2019-11-12 12:35:00,130.45,130.56,130.43,130.56,7840.0,101.7653,101.8511,101.7497,101.8511,7840.0
2019-11-12 12:40:00,130.57,130.6,130.48,130.49,5525.0,101.8589,101.8823,101.7887,101.7965,5525.0
2019-11-12 12:45:00,130.47,130.51,130.42,130.51,8631.0,101.7809,101.8121,101.7418,101.8121,8631.0
2019-11-12 12:50:00,130.49,130.54,130.43,130.53,10815.0,101.7965,101.8355,101.7497,101.8277,10815.0
2019-11-12 12:55:00,130.52,130.56,130.46,130.55,42753.0,101.8199,101.8511,101.7731,101.8433,42753.0
2019-11-12 13:00:00,130.57,130.61,130.54,130.58,5933.0,101.8589,101.8901,101.8355,101.8667,5933.0
2019-11-12 13:05:00,130.58,130.72,130.56,130.6,8291.0,101.8667,101.9759,101.8511,101.8823,8291.0
2019-11-12 13:10:00,130.59,130.59,130.49,130.59,8852.0,101.8745,101.8745,101.7965,101.8745,8852.0
2019-11-12 13:15:00,130.62,130.64,130.58,130.62,15576.0,101.8979,101.9135,101.8667,101.8979,15576.0
2019-11-12 13:20:00,130.63,130.79,130.61,130.78,14914.0,101.9057,102.0305,101.8901,102.0227,14914.0
2019-11-12 13:25:00,130.79,130.87,130.77,130.86,18582.0,102.0305,102.0929,102.0149,102.0851,18582.0
2019-11-12 13:30:00,130.86,130.97,130.85,130.9,14578.0,102.0851,102.1709,102.0773,102.1163,14578.0
2019-11-12 13:35:00,130.91,130.95,130.85,130.9,8826.0,102.1241,102.1553,102.0773,102.1163,8826.0
2019-11-12 13:40:00,130.9,131.19,130.89,131.1,7930.0,102.1163,102.3425,102.1085,102.2723,7930.0
2019-11-12 13:45:00,131.11,131.28,131.1,131.26,12612.0,102.2801,102.4127,102.2723,102.3971,12612.0
2019-11-12 13:50:00,131.23,131.42,131.22,131.38,10768.0,102.3737,102.522,102.3659,102.4908,10768.0
2019-11-12 13:55:00,131.37,131.41,131.3,131.35,8565.0,102.483,102.5142,102.4283,102.4674,8565.0
2019-11-12 14:00:00,131.34,131.34,131.01,131.02,18906.0,102.4595,102.4595,102.2021,102.2099,18906.0
2019-11-12 14:05:00,131.03,131.1,130.99,131.09,16644.0,102.2177,102.2723,102.1865,102.2645,16644.0
2019-11-12 14:10:00,131.08,131.1,130.79,130.85,48804.0,102.2567,102.2723,102.0305,102.0773,48804.0
2019-11-12 14:15:00,130.86,130.91,130.77,130.85,28577.0,102.0851,102.1241,102.0149,102.0773,28577.0
2019-11-12 14:20:00,130.85,130.97,130.85,130.89,13734.0,102.0773,102.1709,102.0773,102.1085,13734.0
2019-11-12 14:25:00,130.9,131.01,130.87,130.87,18064.0,102.1163,102.2021,102.0929,102.0929,18064.0
2019-11-12 14:30:00,130.88,130.96,130.78,130.95,24864.0,102.1007,102.1631,102.0227,102.1553,24864.0
2019-11-12 14:35:00,130.92,130.95,130.84,130.93,16287.0,102.1319,102.1553,102.0695,102.1397,16287.0
2019-11-12 14:40:00,130.93,130.96,130.81,130.81,13804.0,102.1397,102.1631,102.0461,102.0461,13804.0
2019-11-12 14:45:00,130.84,131.02,130.82,130.97,16752.0,102.0695,102.2099,102.0539,102.1709,16752.0
2019-11-12 14:50:00,130.96,131.02,130.85,130.89,7375.0,102.1631,102.2099,102.0773,102.1085,7375.0
2019-11-12 14:55:00,130.89,130.96,130.86,130.87,8179.0,102.1085,102.1631,102.0851,102.0929,8179.0
2019-11-12 15:00:00,130.89,130.93,130.86,130.86,6605.0,102.1085,102.1397,102.0851,102.0851,6605.0
2019-11-12 15:05:00,130.86,130.92,130.81,130.92,29148.0,102.0851,102.1319,102.0461,102.1319,29148.0
2019-11-12 15:10:00,130.89,130.97,130.86,130.92,10687.0,102.1085,102.1709,102.0851,102.1319,10687.0
2019-11-12 15:15:00,130.9,131.01,130.88,130.93,11264.0,102.1163,102.2021,102.1007,102.1397,11264.0
2019-11-12 15:20:00,130.93,130.97,130.86,130.9,16684.0,102.1397,102.1709,102.0851,102.1163,16684.0
2019-11-12 15:25:00,130.9,130.91,130.8,130.81,23737.0,102.1163,102.1241,102.0383,102.0461,23737.0
2019-11-12 15:30:00,130.82,130.91,130.7,130.74,22049.0,102.0539,102.1241,101.9603,101.9915,22049.0
2019-11-12 15:35:00,130.73,130.84,130.64,130.67,25140.0,101.9837,102.0695,101.9135,101.9369,25140.0
2019-11-12 15:40:00,130.67,130.85,130.65,130.8,22055.0,101.9369,102.0773,101.9213,102.0383,22055.0
2019-11-12 15:45:00,130.78,131.01,130.78,130.98,35769.0,102.0227,102.2021,102.0227,102.1787,35769.0
2019-11-12 15:50:00,130.98,131.0,130.73,130.74,58771.0,102.1787,102.1943,101.9837,101.9915,58771.0
2019-11-12 15:55:00,130.72,130.79,130.35,130.67,140703.0,101.9759,102.0305,101.6872,101.9369,140703.0
2019-11-13 09:30:00,131.02,131.52,130.86,131.41,38216.0,102.2099,102.6,102.0851,102.5142,38216.0
2019-11-13 09:35:00,131.32,131.46,130.82,131.31,9545.0,102.4439,102.5532,102.0539,102.4361,9545.0
2019-11-13 09:40:00,131.31,131.37,130.74,130.9,31859.0,102.4361,102.483,101.9915,102.1163,31859.0
2019-11-13 09:45:00,130.88,131.09,130.83,131.07,14203.0,102.1007,102.2645,102.0617,102.2489,14203.0
2019-11-13 09:50:00,131.06,131.07,130.85,131.03,14734.0,102.2411,102.2489,102.0773,102.2177,14734.0
2019-11-13 09:55:00,131.02,131.14,130.92,130.99,16359.0,102.2099,102.3035,102.1319,102.1865,16359.0
2019-11-13 10:00:00,130.97,131.28,130.96,131.28,32436.0,102.1709,102.4127,102.1631,102.4127,32436.0
2019-11-13 10:05:00,131.28,131.32,131.15,131.15,5814.0,102.4127,102.4439,102.3113,102.3113,5814.0
2019-11-13 10:10:00,131.16,131.36,131.15,131.27,16576.0,102.3191,102.4752,102.3113,102.4049,16576.0
2019-11-13 10:15:00,131.24,131.38,131.1,131.24,17277.0,102.3815,102.4908,102.2723,102.3815,17277.0
2019-11-13 10:20:00,131.23,131.27,131.12,131.21,20380.0,102.3737,102.4049,102.2879,102.3581,20380.0
2019-11-13 10:25:00,131.18,131.34,131.11,131.26,50874.0,102.3347,102.4595,102.2801,102.3971,50874.0
2019-11-13 10:30:00,131.28,131.38,131.21,131.31,17932.0,102.4127,102.4908,102.3581,102.4361,17932.0
2019-11-13 10:35:00,131.31,131.65,131.24,131.65,11588.0,102.4361,102.7014,102.3815,102.7014,11588.0
2019-11-13 10:40:00,131.68,131.68,131.42,131.54,40814.0,102.7248,102.7248,102.522,102.6156,40814.0
2019-11-13 10:45:00,131.55,131.7,131.54,131.63,35978.0,102.6234,102.7404,102.6156,102.6858,35978.0
2019-11-13 10:50:00,131.61,131.77,131.58,131.77,9300.0,102.6702,102.795,102.6468,102.795,9300.0
2019-11-13 10:55:00,131.79,131.85,131.68,131.85,29448.0,102.8106,102.8574,102.7248,102.8574,29448.0
2019-11-13 11:00:00,131.83,131.98,131.71,131.73,49991.0,102.8418,102.9588,102.7482,102.7638,49991.0
2019-11-13 11:05:00,131.74,131.74,131.56,131.56,5575.0,102.7716,102.7716,102.6312,102.6312,5575.0
2019-11-13 11:10:00,131.59,131.61,131.52,131.54,4466.0,102.6546,102.6702,102.6,102.6156,4466.0
2019-11-13 11:15:00,131.53,131.59,131.37,131.4,23576.0,102.6078,102.6546,102.483,102.5064,23576.0
2019-11-13 11:20:00,131.41,131.48,131.37,131.48,8185.0,102.5142,102.5688,102.483,102.5688,8185.0
2019-11-13 11:25:00,131.47,131.51,131.38,131.45,9015.0,102.561,102.5922,102.4908,102.5454,9015.0
2019-11-13 11:30:00,131.43,131.56,131.42,131.52,19948.0,102.5298,102.6312,102.522,102.6,19948.0
2019-11-13 11:35:00,131.52,131.63,131.48,131.58,8400.0,102.6,102.6858,102.5688,102.6468,8400.0
2019-11-13 11:40:00,131.59,131.64,131.51,131.56,5799.0,102.6546,102.6936,102.5922,102.6312,5799.0
2019-11-13 11:45:00,131.58,131.62,131.5,131.55,12219.0,102.6468,102.678,102.5844,102.6234,12219.0
2019-11-13 11:50:00,131.57,131.71,131.57,131.67,11295.0,102.639,102.7482,102.639,102.717,11295.0
2019-11-13 11:55:00,131.69,131.73,131.57,131.58,6070.0,102.7326,102.7638,102.639,102.6468,6070.0
2019-11-13 12:00:00,131.61,131.63,131.56,131.58,6883.0,102.6702,102.6858,102.6312,102.6468,6883.0
2019-11-13 12:05:00,131.6,131.65,131.56,131.56,16987.0,102.6624,102.7014,102.6312,102.6312,16987.0
2019-11-13 12:10:00,131.55,131.6,131.55,131.59,38288.0,102.6234,102.6624,102.6234,102.6546,38288.0
2019-11-13 12:15:00,131.61,131.85,131.6,131.85,10560.0,102.6702,102.8574,102.6624,102.8574,10560.0
2019-11-13 12:20:00,131.84,131.87,131.71,131.72,6610.0,102.8496,102.873,102.7482,102.756,6610.0
2019-11-13 12:25:00,131.74,131.76,131.68,131.71,9124.0,102.7716,102.7872,102.7248,102.7482,9124.0
2019-11-13 12:30:00,131.72,131.74,131.64,131.67,10253.0,102.756,102.7716,102.6936,102.717,10253.0
2019-11-13 12:35:00,131.67,131.67,131.51,131.54,6670.0,102.717,102.717,102.5922,102.6156,6670.0
2019-11-13 12:40:00,131.52,131.55,131.44,131.45,20240.0,102.6,102.6234,102.5376,102.5454,20240.0
2019-11-13 12:45:00,131.45,131.59,131.45,131.57,5294.0,102.5454,102.6546,102.5454,102.639,5294.0
2019-11-13 12:50:00,131.56,131.63,131.46,131.5,24420.0,102.6312,102.6858,102.5532,102.5844,24420.0
2019-11-13 12:55:00,131.47,131.55,131.45,131.55,4350.0,102.561,102.6234,102.5454,102.6234,4350.0
2019-11-13 13:00:00,131.55,131.65,131.5,131.64,7577.0,102.6234,102.7014,102.5844,102.6936,7577.0
2019-11-13 13:05:00,131.64,131.66,131.46,131.57,4752.0,102.6936,102.7092,102.5532,102.639,4752.0
2019-11-13 13:10:00,131.59,131.61,131.51,131.56,2718.0,102.6546,102.6702,102.5922,102.6312,2718.0
2019-11-13 13:15:00,131.56,131.56,131.46,131.51,5140.0,102.6312,102.6312,102.5532,102.5922,5140.0
2019-11-13 13:20:00,131.53,131.61,131.5,131.61,3784.0,102.6078,102.6702,102.5844,102.6702,3784.0
2019-11-13 13:25:00,131.61,131.67,131.58,131.65,5505.0,102.6702,102.717,102.6468,102.7014,5505.0
2019-11-13 13:30:00,131.65,131.7,131.6,131.65,7516.0,102.7014,102.7404,102.6624,102.7014,7516.0
2019-11-13 13:35:00,131.65,131.66,131.57,131.57,9628.0,102.7014,102.7092,102.639,102.639,9628.0
2019-11-13 13:40:00,131.56,131.66,131.53,131.59,7402.0,102.6312,102.7092,102.6078,102.6546,7402.0
2019-11-13 13:45:00,131.58,131.63,131.55,131.6,18492.0,102.6468,102.6858,102.6234,102.6624,18492.0
2019-11-13 13:50:00,131.59,131.62,131.54,131.56,8134.0,102.6546,102.678,102.6156,102.6312,8134.0
2019-11-13 13:55:00,131.52,131.58,131.29,131.46,12905.0,102.6,102.6468,102.4205,102.5532,12905.0
2019-11-13 14:00:00,131.46,131.63,131.42,131.62,3741.0,102.5532,102.6858,102.522,102.678,3741.0
2019-11-13 14:05:00,131.62,131.65,131.52,131.57,6481.0,102.678,102.7014,102.6,102.639,6481.0
2019-11-13 14:10:00,131.61,131.74,131.6,131.7,5053.0,102.6702,102.7716,102.6624,102.7404,5053.0
2019-11-13 14:15:00,131.7,131.72,131.57,131.6,9634.0,102.7404,102.756,102.639,102.6624,9634.0
2019-11-13 14:20:00,131.61,131.61,131.54,131.59,4095.0,102.6702,102.6702,102.6156,102.6546,4095.0
2019-11-13 14:25:00,131.61,131.65,131.56,131.65,9625.0,102.6702,102.7014,102.6312,102.7014,9625.0
2019-11-13 14:30:00,131.67,131.71,131.57,131.6,6820.0,102.717,102.7482,102.639,102.6624,6820.0
2019-11-13 14:35:00,131.61,131.63,131.51,131.53,7889.0,102.6702,102.6858,102.5922,102.6078,7889.0
2019-11-13 14:40:00,131.54,131.63,131.54,131.62,7854.0,102.6156,102.6858,102.6156,102.678,7854.0
2019-11-13 14:45:00,131.61,131.63,131.55,131.62,5678.0,102.6702,102.6858,102.6234,102.678,5678.0
2019-11-13 14:50:00,131.61,131.67,131.55,131.59,11061.0,102.6702,102.717,102.6234,102.6546,11061.0
2019-11-13 14:55:00,131.59,131.63,131.55,131.63,9069.0,102.6546,102.6858,102.6234,102.6858,9069.0
2019-11-13 15:00:00,131.66,131.69,131.55,131.63,10647.0,102.7092,102.7326,102.6234,102.6858,10647.0
2019-11-13 15:05:00,131.65,131.67,131.51,131.55,4401.0,102.7014,102.717,102.5922,102.6234,4401.0
2019-11-13 15:10:00,131.55,131.59,131.51,131.59,7161.0,102.6234,102.6546,102.5922,102.6546,7161.0
2019-11-13 15:15:00,131.6,131.6,131.55,131.6,3938.0,102.6624,102.6624,102.6234,102.6624,3938.0
2019-11-13 15:20:00,131.6,131.62,131.55,131.6,6344.0,102.6624,102.678,102.6234,102.6624,6344.0
2019-11-13 15:25:00,131.6,131.62,131.55,131.56,18275.0,102.6624,102.678,102.6234,102.6312,18275.0
2019-11-13 15:30:00,131.55,131.65,131.54,131.65,17865.0,102.6234,102.7014,102.6156,102.7014,17865.0
2019-11-13 15:35:00,131.63,131.71,131.62,131.69,11008.0,102.6858,102.7482,102.678,102.7326,11008.0
2019-11-13 15:40:00,131.66,131.74,131.58,131.69,10972.0,102.7092,102.7716,102.6468,102.7326,10972.0
2019-11-13 15:45:00,131.69,131.7,131.56,131.63,20068.0,102.7326,102.7404,102.6312,102.6858,20068.0
2019-11-13 15:50:00,131.61,131.62,131.48,131.54,34405.0,102.6702,102.678,102.5688,102.6156,34405.0
2019-11-13 15:55:00,131.53,131.61,131.32,131.33,103504.0,102.6078,102.6702,102.4439,102.4517,103504.0
2019-11-14 09:30:00,131.82,132.04,131.4,131.81,44534.0,102.834,103.0056,102.5064,102.8262,44534.0
2019-11-14 09:35:00,131.77,131.92,131.55,131.87,22014.0,102.795,102.912,102.6234,102.873,22014.0
2019-11-14 09:40:00,131.83,132.35,131.82,131.92,20788.0,102.8418,103.2475,102.834,102.912,20788.0
2019-11-14 09:45:00,131.97,132.23,131.9,132.14,8892.0,102.951,103.1538,102.8964,103.0836,8892.0
2019-11-14 09:50:00,132.17,132.41,132.16,132.38,10118.0,103.107,103.2943,103.0992,103.2709,10118.0
2019-11-14 09:55:00,132.29,132.63,132.27,132.62,11389.0,103.2007,103.4659,103.1851,103.4581,11389.0
2019-11-14 10:00:00,132.64,132.86,132.61,132.7,15911.0,103.4737,103.6453,103.4503,103.5205,15911.0
2019-11-14 10:05:00,132.64,132.7,132.56,132.66,24309.0,103.4737,103.5205,103.4113,103.4893,24309.0
2019-11-14 10:10:00,132.64,132.7,132.5,132.58,16072.0,103.4737,103.5205,103.3645,103.4269,16072.0
2019-11-14 10:15:00,132.59,132.72,132.58,132.68,18975.0,103.4347,103.5361,103.4269,103.5049,18975.0
2019-11-14 10:20:00,132.7,132.99,132.64,132.97,68518.0,103.5205,103.7467,103.4737,103.7311,68518.0
2019-11-14 10:25:00,132.96,133.27,132.94,133.27,13883.0,103.7233,103.9652,103.7077,103.9652,13883.0
2019-11-14 10:30:00,133.23,133.24,132.98,133.19,46378.0,103.934,103.9418,103.7389,103.9028,46378.0
2019-11-14 10:35:00,133.21,133.51,133.15,133.15,38750.0,103.9184,104.1524,103.8715,103.8715,38750.0
2019-11-14 10:40:00,133.18,133.29,133.12,133.18,15061.0,103.895,103.9808,103.8481,103.895,15061.0
2019-11-14 10:45:00,133.18,133.28,133.04,133.26,24568.0,103.895,103.973,103.7857,103.9574,24568.0
2019-11-14 10:50:00,133.26,133.35,133.22,133.25,36486.0,103.9574,104.0276,103.9262,103.9496,36486.0
2019-11-14 10:55:00,133.25,133.64,133.15,133.53,73191.0,103.9496,104.2538,103.8715,104.168,73191.0
2019-11-14 11:00:00,133.59,133.78,133.5,133.65,36519.0,104.2148,104.363,104.1446,104.2616,36519.0
2019-11-14 11:05:00,133.66,133.92,133.54,133.56,40538.0,104.2694,104.4722,104.1758,104.1914,40538.0
2019-11-14 11:10:00,133.57,133.84,133.56,133.75,18338.0,104.1992,104.4098,104.1914,104.3396,18338.0
2019-11-14 11:15:00,133.74,133.9,133.74,133.77,11370.0,104.3318,104.4566,104.3318,104.3552,11370.0
2019-11-14 11:20:00,133.76,133.79,133.58,133.59,14233.0,104.3474,104.3708,104.207,104.2148,14233.0
2019-11-14 11:25:00,133.58,133.62,133.27,133.33,30400.0,104.207,104.2382,103.9652,104.012,30400.0
2019-11-14 11:30:00,133.34,133.37,133.14,133.23,26202.0,104.0198,104.0432,103.8637,103.934,26202.0
2019-11-14 11:35:00,133.22,133.26,133.13,133.17,35711.0,103.9262,103.9574,103.8559,103.8871,35711.0
2019-11-14 11:40:00,133.16,133.17,133.02,133.02,18306.0,103.8793,103.8871,103.7701,103.7701,18306.0
2019-11-14 11:45:00,133.03,133.12,132.95,133.07,22810.0,103.7779,103.8481,103.7155,103.8091,22810.0
2019-11-14 11:50:00,133.07,133.27,133.07,133.22,36700.0,103.8091,103.9652,103.8091,103.9262,36700.0
2019-11-14 11:55:00,133.22,133.3,133.14,133.3,16203.0,103.9262,103.9886,103.8637,103.9886,16203.0
2019-11-14 12:00:00,133.3,133.31,133.15,133.17,34820.0,103.9886,103.9964,103.8715,103.8871,34820.0
2019-11-14 12:05:00,133.19,133.27,133.17,133.23,30121.0,103.9028,103.9652,103.8871,103.934,30121.0
2019-11-14 12:10:00,133.23,133.3,133.2,133.24,28041.0,103.934,103.9886,103.9106,103.9418,28041.0
2019-11-14 12:15:00,133.21,133.25,133.08,133.25,40168.0,103.9184,103.9496,103.8169,103.9496,40168.0
2019-11-14 12:20:00,133.3,133.32,133.23,133.24,10548.0,103.9886,104.0042,103.934,103.9418,10548.0
2019-11-14 12:25:00,133.25,133.26,133.14,133.19,21394.0,103.9496,103.9574,103.8637,103.9028,21394.0
2019-11-14 12:30:00,133.19,133.3,133.18,133.27,6630.0,103.9028,103.9886,103.895,103.9652,6630.0
2019-11-14 12:35:00,133.29,133.3,133.23,133.3,11488.0,103.9808,103.9886,103.934,103.9886,11488.0
2019-11-14 12:40:00,133.29,133.31,133.27,133.31,4500.0,103.9808,103.9964,103.9652,103.9964,4500.0
2019-11-14 12:45:00,133.29,133.33,133.24,133.3,7753.0,103.9808,104.012,103.9418,103.9886,7753.0
2019-11-14 12:50:00,133.3,133.32,133.17,133.17,32446.0,103.9886,104.0042,103.8871,103.8871,32446.0
2019-11-14 12:55:00,133.19,133.22,133.07,133.08,10514.0,103.9028,103.9262,103.8091,103.8169,10514.0
2019-11-14 13:00:00,133.07,133.12,133.01,133.02,7625.0,103.8091,103.8481,103.7623,103.7701,7625.0
2019-11-14 13:05:00,133.0,133.09,133.0,133.03,9244.0,103.7545,103.8247,103.7545,103.7779,9244.0
2019-11-14 13:10:00,133.02,133.13,132.98,133.13,8512.0,103.7701,103.8559,103.7389,103.8559,8512.0
2019-11-14 13:15:00,133.11,133.12,133.04,133.1,3885.0,103.8403,103.8481,103.7857,103.8325,3885.0
2019-11-14 13:20:00,133.07,133.12,133.06,133.09,4600.0,103.8091,103.8481,103.8013,103.8247,4600.0
2019-11-14 13:25:00,133.1,133.12,133.0,133.0,11060.0,103.8325,103.8481,103.7545,103.7545,11060.0
2019-11-14 13:30:00,133.01,133.11,133.01,133.08,9159.0,103.7623,103.8403,103.7623,103.8169,9159.0
2019-11-14 13:35:00,133.07,133.08,133.02,133.06,9338.0,103.8091,103.8169,103.7701,103.8013,9338.0
2019-11-14 13:40:00,133.08,133.14,133.04,133.13,9509.0,103.8169,103.8637,103.7857,103.8559,9509.0
2019-11-14 13:45:00,133.11,133.11,133.04,133.06,6177.0,103.8403,103.8403,103.7857,103.8013,6177.0
2019-11-14 13:50:00,133.05,133.08,132.98,133.01,21451.0,103.7935,103.8169,103.7389,103.7623,21451.0
2019-11-14 13:55:00,133.01,133.12,132.96,133.03,10522.0,103.7623,103.8481,103.7233,103.7779,10522.0
2019-11-14 14:00:00,133.0,133.13,133.0,133.11,6148.0,103.7545,103.8559,103.7545,103.8403,6148.0
2019-11-14 14:05:00,133.12,133.28,133.1,133.25,6286.0,103.8481,103.973,103.8325,103.9496,6286.0
2019-11-14 14:10:00,133.25,133.26,133.22,133.25,8936.0,103.9496,103.9574,103.9262,103.9496,8936.0
2019-11-14 14:15:00,133.25,133.27,133.22,133.22,16817.0,103.9496,103.9652,103.9262,103.9262,16817.0
2019-11-14 14:20:00,133.22,133.26,133.15,133.2,13244.0,103.9262,103.9574,103.8715,103.9106,13244.0
2019-11-14 14:25:00,133.21,133.21,133.1,133.12,12918.0,103.9184,103.9184,103.8325,103.8481,12918.0
2019-11-14 14:30:00,133.12,133.19,133.09,133.16,7223.0,103.8481,103.9028,103.8247,103.8793,7223.0
2019-11-14 14:35:00,133.15,133.22,133.07,133.21,17657.0,103.8715,103.9262,103.8091,103.9184,17657.0
2019-11-14 14:40:00,133.21,133.21,133.05,133.06,24717.0,103.9184,103.9184,103.7935,103.8013,24717.0
2019-11-14 14:45:00,133.06,133.23,133.05,133.19,14562.0,103.8013,103.934,103.7935,103.9028,14562.0
2019-11-14 14:50:00,133.16,133.18,133.13,133.14,25380.0,103.8793,103.895,103.8559,103.8637,25380.0
2019-11-14 14:55:00,133.12,133.15,133.09,133.15,16842.0,103.8481,103.8715,103.8247,103.8715,16842.0
2019-11-14 15:00:00,133.16,133.17,133.09,133.16,34763.0,103.8793,103.8871,103.8247,103.8793,34763.0
2019-11-14 15:05:00,133.16,133.19,133.1,133.15,15082.0,103.8793,103.9028,103.8325,103.8715,15082.0
2019-11-14 15:10:00,133.14,133.17,133.09,133.15,40015.0,103.8637,103.8871,103.8247,103.8715,40015.0
2019-11-14 15:15:00,133.15,133.23,133.14,133.23,33196.0,103.8715,103.934,103.8637,103.934,33196.0
2019-11-14 15:20:00,133.23,133.23,133.11,133.12,17806.0,103.934,103.934,103.8403,103.8481,17806.0
2019-11-14 15:25:00,133.12,133.16,133.11,133.11,14794.0,103.8481,103.8793,103.8403,103.8403,14794.0
2019-11-14 15:30:00,133.1,133.15,133.1,133.11,17781.0,103.8325,103.8715,103.8325,103.8403,17781.0
2019-11-14 15:35:00,133.12,133.26,133.11,133.2,27868.0,103.8481,103.9574,103.8403,103.9106,27868.0
2019-11-14 15:40:00,133.21,133.23,133.11,133.23,26286.0,103.9184,103.934,103.8403,103.934,26286.0
2019-11-14 15:45:00,133.23,133.39,133.15,133.39,44241.0,103.934,104.0588,103.8715,104.0588,44241.0
2019-11-14 15:50:00,133.4,133.74,133.39,133.74,27077.0,104.0666,104.3318,104.0588,104.3318,27077.0
2019-11-14 15:55:00,133.77,133.82,133.65,133.71,56371.0,104.3552,104.3942,104.2616,104.3084,56371.0
2019-11-15 09:30:00,134.1,134.49,133.45,133.7,80234.0,104.6127,104.9169,104.1056,104.3006,80234.0
2019-11-15 09:35:00,133.64,134.1,133.63,133.99,18078.0,104.2538,104.6127,104.246,104.5268,18078.0
2019-11-15 09:40:00,133.92,133.99,133.79,133.99,14364.0,104.4722,104.5268,104.3708,104.5268,14364.0
2019-11-15 09:45:00,133.95,134.26,133.77,134.14,12562.0,104.4956,104.7375,104.3552,104.6439,12562.0
2019-11-15 09:50:00,134.23,134.4,134.15,134.19,7122.0,104.7141,104.8467,104.6517,104.6829,7122.0
2019-11-15 09:55:00,134.19,134.42,134.02,134.07,25719.0,104.6829,104.8623,104.5502,104.5892,25719.0
2019-11-15 10:00:00,134.1,134.15,133.99,134.06,20492.0,104.6127,104.6517,104.5268,104.5814,20492.0
2019-11-15 10:05:00,134.07,134.11,133.94,134.0,14734.0,104.5892,104.6205,104.4878,104.5346,14734.0
2019-11-15 10:10:00,133.99,134.09,133.97,134.02,15758.0,104.5268,104.6048,104.5112,104.5502,15758.0
2019-11-15 10:15:00,134.03,134.18,133.96,134.06,15015.0,104.558,104.6751,104.5034,104.5814,15015.0
2019-11-15 10:20:00,134.07,134.11,133.97,134.09,4425.0,104.5892,104.6205,104.5112,104.6048,4425.0
2019-11-15 10:25:00,134.09,134.33,134.03,134.25,12064.0,104.6048,104.7921,104.558,104.7297,12064.0
2019-11-15 10:30:00,134.25,134.31,134.08,134.09,4773.0,104.7297,104.7765,104.597,104.6048,4773.0
2019-11-15 10:35:00,134.12,134.12,134.03,134.08,8227.0,104.6283,104.6283,104.558,104.597,8227.0
2019-11-15 10:40:00,134.07,134.27,134.05,134.11,5964.0,104.5892,104.7453,104.5736,104.6205,5964.0
2019-11-15 10:45:00,134.12,134.14,134.02,134.06,11262.0,104.6283,104.6439,104.5502,104.5814,11262.0
2019-11-15 10:50:00,134.09,134.19,134.07,134.15,5665.0,104.6048,104.6829,104.5892,104.6517,5665.0
2019-11-15 10:55:00,134.16,134.34,134.15,134.33,14651.0,104.6595,104.7999,104.6517,104.7921,14651.0
2019-11-15 11:00:00,134.4,134.4,134.03,134.05,15382.0,104.8467,104.8467,104.558,104.5736,15382.0
2019-11-15 11:05:00,134.06,134.31,134.02,134.23,13938.0,104.5814,104.7765,104.5502,104.7141,13938.0
2019-11-15 11:10:00,134.26,134.38,134.26,134.3,4960.0,104.7375,104.8311,104.7375,104.7687,4960.0
2019-11-15 11:15:00,134.33,134.45,134.29,134.41,18280.0,104.7921,104.8857,104.7609,104.8545,18280.0
2019-11-15 11:20:00,134.38,134.38,134.23,134.24,9718.0,104.8311,104.8311,104.7141,104.7219,9718.0
2019-11-15 11:25:00,134.29,134.36,134.2,134.22,6344.0,104.7609,104.8155,104.6907,104.7063,6344.0
2019-11-15 11:30:00,134.2,134.2,134.03,134.13,7873.0,104.6907,104.6907,104.558,104.6361,7873.0
2019-11-15 11:35:00,134.12,134.19,134.08,134.16,7096.0,104.6283,104.6829,104.597,104.6595,7096.0
2019-11-15 11:40:00,134.1,134.14,134.07,134.1,3852.0,104.6127,104.6439,104.5892,104.6127,3852.0
2019-11-15 11:45:00,134.11,134.13,134.06,134.06,3569.0,104.6205,104.6361,104.5814,104.5814,3569.0
2019-11-15 11:50:00,134.03,134.16,134.03,134.1,5816.0,104.558,104.6595,104.558,104.6127,5816.0
2019-11-15 11:55:00,134.09,134.21,134.05,134.21,4181.0,104.6048,104.6985,104.5736,104.6985,4181.0
2019-11-15 12:00:00,134.21,134.29,134.19,134.19,6804.0,104.6985,104.7609,104.6829,104.6829,6804.0
2019-11-15 12:05:00,134.22,134.24,134.11,134.13,5724.0,104.7063,104.7219,104.6205,104.6361,5724.0
2019-11-15 12:10:00,134.11,134.16,134.09,134.14,4529.0,104.6205,104.6595,104.6048,104.6439,4529.0
2019-11-15 12:15:00,134.16,134.17,134.09,134.12,6716.0,104.6595,104.6673,104.6048,104.6283,6716.0
2019-11-15 12:20:00,134.12,134.15,134.08,134.14,6959.0,104.6283,104.6517,104.597,104.6439,6959.0
2019-11-15 12:25:00,134.14,134.18,134.1,134.18,5820.0,104.6439,104.6751,104.6127,104.6751,5820.0
2019-11-15 12:30:00,134.15,134.17,134.09,134.09,5181.0,104.6517,104.6673,104.6048,104.6048,5181.0
2019-11-15 12:35:00,134.1,134.18,134.09,134.1,6700.0,104.6127,104.6751,104.6048,104.6127,6700.0
2019-11-15 12:40:00,134.09,134.14,134.08,134.1,5933.0,104.6048,104.6439,104.597,104.6127,5933.0
2019-11-15 12:45:00,134.09,134.17,134.08,134.13,5048.0,104.6048,104.6673,104.597,104.6361,5048.0
2019-11-15 12:50:00,134.14,134.17,134.1,134.15,10150.0,104.6439,104.6673,104.6127,104.6517,10150.0
2019-11-15 12:55:00,134.14,134.2,134.13,134.14,3854.0,104.6439,104.6907,104.6361,104.6439,3854.0
2019-11-15 13:00:00,134.14,134.16,134.08,134.1,5161.0,104.6439,104.6595,104.597,104.6127,5161.0
2019-11-15 13:05:00,134.09,134.14,134.08,134.11,5679.0,104.6048,104.6439,104.597,104.6205,5679.0
2019-11-15 13:10:00,134.11,134.14,134.07,134.11,6298.0,104.6205,104.6439,104.5892,104.6205,6298.0
2019-11-15 13:15:00,134.09,134.12,134.06,134.11,7384.0,104.6048,104.6283,104.5814,104.6205,7384.0
2019-11-15 13:20:00,134.12,134.12,134.09,134.1,4579.0,104.6283,104.6283,104.6048,104.6127,4579.0
2019-11-15 13:25:00,134.1,134.15,134.08,134.09,5156.0,104.6127,104.6517,104.597,104.6048,5156.0
2019-11-15 13:30:00,134.08,134.08,133.86,133.86,9866.0,104.597,104.597,104.4254,104.4254,9866.0
2019-11-15 13:35:00,133.84,133.88,133.63,133.67,6766.0,104.4098,104.441,104.246,104.2772,6766.0
2019-11-15 13:40:00,133.68,133.79,133.66,133.79,9178.0,104.285,104.3708,104.2694,104.3708,9178.0
2019-11-15 13:45:00,133.81,133.9,133.78,133.82,5152.0,104.3864,104.4566,104.363,104.3942,5152.0
2019-11-15 13:50:00,133.82,133.91,133.79,133.87,9483.0,104.3942,104.4644,104.3708,104.4332,9483.0
2019-11-15 13:55:00,133.85,134.04,133.84,134.0,15187.0,104.4176,104.5658,104.4098,104.5346,15187.0
2019-11-15 14:00:00,133.99,134.02,133.91,133.92,7573.0,104.5268,104.5502,104.4644,104.4722,7573.0
2019-11-15 14:05:00,133.91,133.92,133.7,133.8,7834.0,104.4644,104.4722,104.3006,104.3786,7834.0
2019-11-15 14:10:00,133.78,133.94,133.78,133.88,4760.0,104.363,104.4878,104.363,104.441,4760.0
2019-11-15 14:15:00,133.9,133.95,133.88,133.9,9058.0,104.4566,104.4956,104.441,104.4566,9058.0
2019-11-15 14:20:00,133.9,133.94,133.85,133.91,6039.0,104.4566,104.4878,104.4176,104.4644,6039.0
2019-11-15 14:25:00,133.87,133.94,133.87,133.9,9056.0,104.4332,104.4878,104.4332,104.4566,9056.0
2019-11-15 14:30:00,133.91,133.91,133.79,133.79,8541.0,104.4644,104.4644,104.3708,104.3708,8541.0
2019-11-15 14:35:00,133.8,133.83,133.72,133.74,22357.0,104.3786,104.402,104.3162,104.3318,22357.0
2019-11-15 14:40:00,133.75,133.82,133.74,133.76,7641.0,104.3396,104.3942,104.3318,104.3474,7641.0
2019-11-15 14:45:00,133.74,133.87,133.74,133.83,5662.0,104.3318,104.4332,104.3318,104.402,5662.0
2019-11-15 14:50:00,133.82,133.87,133.75,133.79,18483.0,104.3942,104.4332,104.3396,104.3708,18483.0
2019-11-15 14:55:00,133.8,133.83,133.76,133.76,10030.0,104.3786,104.402,104.3474,104.3474,10030.0
2019-11-15 15:00:00,133.75,133.79,133.71,133.79,10456.0,104.3396,104.3708,104.3084,104.3708,10456.0
2019-11-15 15:05:00,133.78,133.82,133.72,133.79,7021.0,104.363,104.3942,104.3162,104.3708,7021.0
2019-11-15 15:10:00,133.76,133.77,133.73,133.77,19249.0,104.3474,104.3552,104.324,104.3552,19249.0
2019-11-15 15:15:00,133.78,133.86,133.76,133.79,18050.0,104.363,104.4254,104.3474,104.3708,18050.0
2019-11-15 15:20:00,133.79,133.86,133.77,133.85,18400.0,104.3708,104.4254,104.3552,104.4176,18400.0
2019-11-15 15:25:00,133.84,133.86,133.74,133.78,11141.0,104.4098,104.4254,104.3318,104.363,11141.0
2019-11-15 15:30:00,133.79,134.1,133.77,133.95,56956.0,104.3708,104.6127,104.3552,104.4956,56956.0
2019-11-15 15:35:00,133.97,134.46,133.97,134.45,31202.0,104.5112,104.8935,104.5112,104.8857,31202.0
2019-11-15 15:40:00,134.45,134.69,134.34,134.67,27633.0,104.8857,105.0729,104.7999,105.0573,27633.0
2019-11-15 15:45:00,134.66,134.71,134.45,134.63,30358.0,105.0495,105.0885,104.8857,105.0261,30358.0
2019-11-15 15:50:00,134.64,134.74,134.48,134.5,69348.0,105.0339,105.1119,104.9091,104.9247,69348.0
2019-11-15 15:55:00,134.51,134.69,134.51,134.66,110466.0,104.9325,105.0729,104.9325,105.0495,110466.0
2019-11-18 09:30:00,134.78,135.74,134.73,135.73,32716.0,105.1431,105.892,105.1041,105.8842,32716.0
2019-11-18 09:35:00,135.85,136.64,135.72,136.36,13807.0,105.9778,106.5941,105.8764,106.3757,13807.0
2019-11-18 09:40:00,136.3,136.5,136.26,136.44,23230.0,106.3289,106.4849,106.2977,106.4381,23230.0
2019-11-18 09:45:00,136.34,137.31,136.3,136.87,24527.0,106.3601,107.1168,106.3289,106.7736,24527.0
2019-11-18 09:50:00,137.03,137.03,136.58,136.87,12326.0,106.8984,106.8984,106.5473,106.7736,12326.0
2019-11-18 09:55:00,136.8,136.89,136.67,136.77,12779.0,106.7189,106.7892,106.6175,106.6955,12779.0
2019-11-18 10:00:00,136.77,136.86,136.54,136.57,21816.0,106.6955,106.7658,106.5161,106.5395,21816.0
2019-11-18 10:05:00,136.53,136.63,136.39,136.6,21325.0,106.5083,106.5863,106.3991,106.5629,21325.0
2019-11-18 10:10:00,136.56,136.81,136.36,136.41,26096.0,106.5317,106.7267,106.3757,106.4147,26096.0
2019-11-18 10:15:00,136.42,136.64,136.38,136.49,18345.0,106.4225,106.5941,106.3913,106.4771,18345.0
2019-11-18 10:20:00,136.48,136.53,136.26,136.26,27151.0,106.4693,106.5083,106.2977,106.2977,27151.0
2019-11-18 10:25:00,136.27,136.36,136.11,136.3,13902.0,106.3055,106.3757,106.1807,106.3289,13902.0
2019-11-18 10:30:00,136.3,136.4,136.2,136.34,9840.0,106.3289,106.4069,106.2509,106.3601,9840.0
2019-11-18 10:35:00,136.32,136.52,136.27,136.46,5951.0,106.3445,106.5005,106.3055,106.4537,5951.0
2019-11-18 10:40:00,136.43,136.46,136.33,136.46,6502.0,106.4303,106.4537,106.3523,106.4537,6502.0
2019-11-18 10:45:00,136.49,136.51,136.4,136.5,6949.0,106.4771,106.4927,106.4069,106.4849,6949.0
2019-11-18 10:50:00,136.5,136.51,136.34,136.43,7481.0,106.4849,106.4927,106.3601,106.4303,7481.0
2019-11-18 10:55:00,136.44,136.51,136.37,136.51,5695.0,106.4381,106.4927,106.3835,106.4927,5695.0
2019-11-18 11:00:00,136.47,136.49,136.19,136.21,9335.0,106.4615,106.4771,106.2431,106.2587,9335.0
2019-11-18 11:05:00,136.22,136.24,136.06,136.09,16227.0,106.2665,106.2821,106.1417,106.1651,16227.0
2019-11-18 11:10:00,136.11,136.31,136.09,136.31,17694.0,106.1807,106.3367,106.1651,106.3367,17694.0
2019-11-18 11:15:00,136.33,136.35,136.26,136.31,17475.0,106.3523,106.3679,106.2977,106.3367,17475.0
2019-11-18 11:20:00,136.26,136.31,136.13,136.24,14965.0,106.2977,106.3367,106.1963,106.2821,14965.0
2019-11-18 11:25:00,136.26,136.32,136.15,136.17,20215.0,106.2977,106.3445,106.2119,106.2275,20215.0
2019-11-18 11:30:00,136.16,136.21,136.08,136.19,7188.0,106.2197,106.2587,106.1573,106.2431,7188.0
2019-11-18 11:35:00,136.17,136.26,136.03,136.04,8461.0,106.2275,106.2977,106.1183,106.1261,8461.0
2019-11-18 11:40:00,136.03,136.08,135.84,135.84,11297.0,106.1183,106.1573,105.97,105.97,11297.0
2019-11-18 11:45:00,135.81,135.88,135.7,135.85,9427.0,105.9466,106.0012,105.8608,105.9778,9427.0
2019-11-18 11:50:00,135.88,136.04,135.88,136.04,7332.0,106.0012,106.1261,106.0012,106.1261,7332.0
2019-11-18 11:55:00,136.03,136.08,135.85,135.96,12611.0,106.1183,106.1573,105.9778,106.0637,12611.0
2019-11-18 12:00:00,135.96,136.2,135.95,136.18,11076.0,106.0637,106.2509,106.0559,106.2353,11076.0
2019-11-18 12:05:00,136.19,136.3,136.12,136.22,17117.0,106.2431,106.3289,106.1885,106.2665,17117.0
2019-11-18 12:10:00,136.24,136.31,136.13,136.21,11203.0,106.2821,106.3367,106.1963,106.2587,11203.0
2019-11-18 12:15:00,136.23,136.23,136.11,136.23,7250.0,106.2743,106.2743,106.1807,106.2743,7250.0
2019-11-18 12:20:00,136.22,136.26,136.18,136.22,6098.0,106.2665,106.2977,106.2353,106.2665,6098.0
2019-11-18 12:25:00,136.22,136.22,136.04,136.05,7004.0,106.2665,106.2665,106.1261,106.1339,7004.0
2019-11-18 12:30:00,136.04,136.25,136.03,136.17,45158.0,106.1261,106.2899,106.1183,106.2275,45158.0
2019-11-18 12:35:00,136.17,136.23,136.1,136.23,11380.0,106.2275,106.2743,106.1729,106.2743,11380.0
2019-11-18 12:40:00,136.21,136.31,136.18,136.24,8470.0,106.2587,106.3367,106.2353,106.2821,8470.0
2019-11-18 12:45:00,136.21,136.22,136.14,136.22,4085.0,106.2587,106.2665,106.2041,106.2665,4085.0
2019-11-18 12:50:00,136.2,136.36,136.2,136.31,5644.0,106.2509,106.3757,106.2509,106.3367,5644.0
2019-11-18 12:55:00,136.3,136.3,136.18,136.2,6696.0,106.3289,106.3289,106.2353,106.2509,6696.0
2019-11-18 13:00:00,136.2,136.35,136.2,136.34,12166.0,106.2509,106.3679,106.2509,106.3601,12166.0
2019-11-18 13:05:00,136.34,136.47,136.32,136.44,10169.0,106.3601,106.4615,106.3445,106.4381,10169.0
2019-11-18 13:10:00,136.44,136.53,136.42,136.51,15602.0,106.4381,106.5083,106.4225,106.4927,15602.0
2019-11-18 13:15:00,136.51,136.52,136.34,136.35,5468.0,106.4927,106.5005,106.3601,106.3679,5468.0
2019-11-18 13:20:00,136.33,136.36,136.26,136.28,7503.0,106.3523,106.3757,106.2977,106.3133,7503.0
2019-11-18 13:25:00,136.29,136.35,136.22,136.26,7131.0,106.3211,106.3679,106.2665,106.2977,7131.0
2019-11-18 13:30:00,136.26,136.26,136.1,136.11,5232.0,106.2977,106.2977,106.1729,106.1807,5232.0
2019-11-18 13:35:00,136.11,136.22,136.11,136.19,7896.0,106.1807,106.2665,106.1807,106.2431,7896.0
2019-11-18 13:40:00,136.22,136.23,136.16,136.17,5162.0,106.2665,106.2743,106.2197,106.2275,5162.0
2019-11-18 13:45:00,136.16,136.19,136.14,136.17,4664.0,106.2197,106.2431,106.2041,106.2275,4664.0
2019-11-18 13:50:00,136.18,136.27,136.17,136.26,6224.0,106.2353,106.3055,106.2275,106.2977,6224.0
2019-11-18 13:55:00,136.25,136.3,136.17,136.19,6598.0,106.2899,106.3289,106.2275,106.2431,6598.0
2019-11-18 14:00:00,136.18,136.27,136.01,136.04,8535.0,106.2353,106.3055,106.1027,106.1261,8535.0
2019-11-18 14:05:00,136.04,136.16,136.04,136.15,18183.0,106.1261,106.2197,106.1261,106.2119,18183.0
2019-11-18 14:10:00,136.16,136.29,136.13,136.26,6486.0,106.2197,106.3211,106.1963,106.2977,6486.0
2019-11-18 14:15:00,136.26,136.29,136.0,136.02,8322.0,106.2977,106.3211,106.0949,106.1105,8322.0
2019-11-18 14:20:00,136.03,136.09,135.94,135.97,18480.0,106.1183,106.1651,106.0481,106.0715,18480.0
2019-11-18 14:25:00,135.97,136.05,135.94,135.99,15782.0,106.0715,106.1339,106.0481,106.0871,15782.0
2019-11-18 14:30:00,135.99,136.07,135.98,136.0,9749.0,106.0871,106.1495,106.0793,106.0949,9749.0
2019-11-18 14:35:00,135.99,136.12,135.99,136.03,19222.0,106.0871,106.1885,106.0871,106.1183,19222.0
2019-11-18 14:40:00,136.03,136.11,135.98,136.1,11456.0,106.1183,106.1807,106.0793,106.1729,11456.0
2019-11-18 14:45:00,136.11,136.12,135.99,135.99,7876.0,106.1807,106.1885,106.0871,106.0871,7876.0
2019-11-18 14:50:00,135.99,136.01,135.95,135.97,7650.0,106.0871,106.1027,106.0559,106.0715,7650.0
2019-11-18 14:55:00,135.99,136.05,135.95,135.95,10226.0,106.0871,106.1339,106.0559,106.0559,10226.0
2019-11-18 15:00:00,135.93,136.02,135.92,135.97,12430.0,106.0403,106.1105,106.0324,106.0715,12430.0
2019-11-18 15:05:00,135.97,136.07,135.97,136.02,8685.0,106.0715,106.1495,106.0715,106.1105,8685.0
2019-11-18 15:10:00,136.0,136.01,135.96,135.98,10344.0,106.0949,106.1027,106.0637,106.0793,10344.0
2019-11-18 15:15:00,135.99,135.99,135.86,135.91,11830.0,106.0871,106.0871,105.9856,106.0246,11830.0
2019-11-18 15:20:00,135.92,135.95,135.89,135.93,18590.0,106.0324,106.0559,106.009,106.0403,18590.0
2019-11-18 15:25:00,135.94,136.01,135.87,135.96,23887.0,106.0481,106.1027,105.9934,106.0637,23887.0
2019-11-18 15:30:00,135.96,136.01,135.9,136.0,20740.0,106.0637,106.1027,106.0168,106.0949,20740.0
2019-11-18 15:35:00,135.98,135.98,135.69,135.73,16350.0,106.0793,106.0793,105.853,105.8842,16350.0
2019-11-18 15:40:00,135.73,135.77,135.65,135.68,16349.0,105.8842,105.9154,105.8218,105.8452,16349.0
2019-11-18 15:45:00,135.68,135.88,135.67,135.88,19443.0,105.8452,106.0012,105.8374,106.0012,19443.0
2019-11-18 15:50:00,135.84,135.87,135.8,135.86,34928.0,105.97,105.9934,105.9388,105.9856,34928.0
2019-11-18 15:55:00,135.86,135.93,135.76,135.92,79855.0,105.9856,106.0403,105.9076,106.0324,79855.0
2019-11-19 09:30:00,136.24,137.0,135.53,135.83,28289.0,106.2821,106.875,105.7282,105.9622,28289.0
2019-11-19 09:35:00,135.75,135.75,135.3,135.59,5977.0,105.8998,105.8998,105.5488,105.775,5977.0
2019-11-19 09:40:00,135.58,135.58,135.23,135.33,6084.0,105.7672,105.7672,105.4942,105.5722,6084.0
2019-11-19 09:45:00,135.32,135.58,135.3,135.41,6022.0,105.5644,105.7672,105.5488,105.6346,6022.0
2019-11-19 09:50:00,135.44,135.74,135.41,135.52,7156.0,105.658,105.892,105.6346,105.7204,7156.0
2019-11-19 09:55:00,135.52,135.65,135.46,135.65,9870.0,105.7204,105.8218,105.6736,105.8218,9870.0
2019-11-19 10:00:00,135.72,135.94,135.58,135.84,7786.0,105.8764,106.0481,105.7672,105.97,7786.0
2019-11-19 10:05:00,135.81,135.89,135.74,135.79,4278.0,105.9466,106.009,105.892,105.931,4278.0
2019-11-19 10:10:00,135.78,135.78,135.34,135.39,4823.0,105.9232,105.9232,105.58,105.619,4823.0
2019-11-19 10:15:00,135.4,135.44,135.09,135.18,9076.0,105.6268,105.658,105.385,105.4552,9076.0
2019-11-19 10:20:00,135.17,135.22,135.09,135.2,11553.0,105.4474,105.4864,105.385,105.4708,11553.0
2019-11-19 10:25:00,135.24,135.27,135.07,135.12,22162.0,105.502,105.5254,105.3694,105.4084,22162.0
2019-11-19 10:30:00,135.07,135.24,135.04,135.07,11047.0,105.3694,105.502,105.346,105.3694,11047.0
2019-11-19 10:35:00,135.08,135.35,135.05,135.16,14648.0,105.3772,105.5878,105.3538,105.4396,14648.0
2019-11-19 10:40:00,135.18,135.18,134.86,134.92,20115.0,105.4552,105.4552,105.2055,105.2523,20115.0
2019-11-19 10:45:00,134.91,134.93,134.82,134.84,12069.0,105.2445,105.2601,105.1743,105.1899,12069.0
2019-11-19 10:50:00,134.84,135.02,134.81,135.0,21314.0,105.1899,105.3304,105.1665,105.3147,21314.0
2019-11-19 10:55:00,134.97,135.04,134.82,134.96,46836.0,105.2913,105.346,105.1743,105.2835,46836.0
2019-11-19 11:00:00,134.94,135.19,134.89,135.08,43440.0,105.2679,105.463,105.2289,105.3772,43440.0
2019-11-19 11:05:00,135.07,135.12,135.03,135.06,39712.0,105.3694,105.4084,105.3382,105.3616,39712.0
2019-11-19 11:10:00,135.05,135.11,134.87,134.99,42735.0,105.3538,105.4006,105.2133,105.3069,42735.0
2019-11-19 11:15:00,134.98,135.03,134.87,135.02,45325.0,105.2991,105.3382,105.2133,105.3304,45325.0
2019-11-19 11:20:00,135.03,135.08,134.91,135.05,47785.0,105.3382,105.3772,105.2445,105.3538,47785.0
2019-11-19 11:25:00,135.04,135.07,134.84,134.9,43766.0,105.346,105.3694,105.1899,105.2367,43766.0
2019-11-19 11:30:00,134.89,134.9,134.6,134.63,87633.0,105.2289,105.2367,105.0027,105.0261,87633.0
2019-11-19 11:35:00,134.6,134.97,134.6,134.78,54293.0,105.0027,105.2913,105.0027,105.1431,54293.0
2019-11-19 11:40:00,134.8,134.82,134.66,134.81,22202.0,105.1587,105.1743,105.0495,105.1665,22202.0
2019-11-19 11:45:00,134.81,134.87,134.72,134.8,30291.0,105.1665,105.2133,105.0963,105.1587,30291.0
2019-11-19 11:50:00,134.8,134.83,134.68,134.69,29513.0,105.1587,105.1821,105.0651,105.0729,29513.0
2019-11-19 11:55:00,134.69,134.69,134.48,134.6,29961.0,105.0729,105.0729,104.9091,105.0027,29961.0
2019-11-19 12:00:00,134.62,134.67,134.56,134.56,39783.0,105.0183,105.0573,104.9715,104.9715,39783.0
2019-11-19 12:05:00,134.57,134.61,134.3,134.4,24930.0,104.9793,105.0105,104.7687,104.8467,24930.0
2019-11-19 12:10:00,134.41,134.54,134.41,134.54,20227.0,104.8545,104.9559,104.8545,104.9559,20227.0
2019-11-19 12:15:00,134.58,134.79,134.51,134.64,30018.0,104.9871,105.1509,104.9325,105.0339,30018.0
2019-11-19 12:20:00,134.64,134.78,134.53,134.67,28320.0,105.0339,105.1431,104.9481,105.0573,28320.0
2019-11-19 12:25:00,134.64,134.67,134.44,134.44,26325.0,105.0339,105.0573,104.8779,104.8779,26325.0
2019-11-19 12:30:00,134.41,134.53,134.37,134.49,14559.0,104.8545,104.9481,104.8233,104.9169,14559.0
2019-11-19 12:35:00,134.51,134.62,134.46,134.57,16466.0,104.9325,105.0183,104.8935,104.9793,16466.0
2019-11-19 12:40:00,134.58,134.61,134.39,134.49,41433.0,104.9871,105.0105,104.8389,104.9169,41433.0
2019-11-19 12:45:00,134.49,134.5,134.34,134.46,38516.0,104.9169,104.9247,104.7999,104.8935,38516.0
2019-11-19 12:50:00,134.44,134.46,134.38,134.45,34959.0,104.8779,104.8935,104.8311,104.8857,34959.0
2019-11-19 12:55:00,134.46,134.5,134.38,134.41,34123.0,104.8935,104.9247,104.8311,104.8545,34123.0
2019-11-19 13:00:00,134.44,134.46,134.23,134.3,28695.0,104.8779,104.8935,104.7141,104.7687,28695.0
2019-11-19 13:05:00,134.28,134.34,134.25,134.28,15715.0,104.7531,104.7999,104.7297,104.7531,15715.0
2019-11-19 13:10:00,134.25,134.34,134.21,134.29,20246.0,104.7297,104.7999,104.6985,104.7609,20246.0
2019-11-19 13:15:00,134.3,134.57,134.28,134.57,23855.0,104.7687,104.9793,104.7531,104.9793,23855.0
2019-11-19 13:20:00,134.54,134.69,134.5,134.61,12391.0,104.9559,105.0729,104.9247,105.0105,12391.0
2019-11-19 13:25:00,134.62,134.64,134.55,134.55,4601.0,105.0183,105.0339,104.9637,104.9637,4601.0
2019-11-19 13:30:00,134.54,134.79,134.54,134.77,4839.0,104.9559,105.1509,104.9559,105.1353,4839.0
2019-11-19 13:35:00,134.76,134.78,134.65,134.74,7849.0,105.1275,105.1431,105.0417,105.1119,7849.0
2019-11-19 13:40:00,134.72,134.82,134.71,134.71,7529.0,105.0963,105.1743,105.0885,105.0885,7529.0
2019-11-19 13:45:00,134.72,134.82,134.66,134.71,11930.0,105.0963,105.1743,105.0495,105.0885,11930.0
2019-11-19 13:50:00,134.68,134.79,134.68,134.72,6774.0,105.0651,105.1509,105.0651,105.0963,6774.0
2019-11-19 13:55:00,134.71,134.73,134.52,134.68,22369.0,105.0885,105.1041,104.9403,105.0651,22369.0
2019-11-19 14:00:00,134.66,134.78,134.65,134.74,3158.0,105.0495,105.1431,105.0417,105.1119,3158.0
2019-11-19 14:05:00,134.75,134.86,134.73,134.84,9855.0,105.1197,105.2055,105.1041,105.1899,9855.0
2019-11-19 14:10:00,134.86,134.9,134.75,134.85,16464.0,105.2055,105.2367,105.1197,105.1977,16464.0
2019-11-19 14:15:00,134.85,134.91,134.81,134.85,27020.0,105.1977,105.2445,105.1665,105.1977,27020.0
2019-11-19 14:20:00,134.85,134.89,134.79,134.81,5841.0,105.1977,105.2289,105.1509,105.1665,5841.0
2019-11-19 14:25:00,134.8,134.8,134.67,134.79,25517.0,105.1587,105.1587,105.0573,105.1509,25517.0
2019-11-19 14:30:00,134.78,134.8,134.65,134.71,56910.0,105.1431,105.1587,105.0417,105.0885,56910.0
2019-11-19 14:35:00,134.71,134.78,134.64,134.66,45432.0,105.0885,105.1431,105.0339,105.0495,45432.0
2019-11-19 14:40:00,134.66,134.77,134.66,134.74,16107.0,105.0495,105.1353,105.0495,105.1119,16107.0
2019-11-19 14:45:00,134.72,134.77,134.5,134.63,54291.0,105.0963,105.1353,104.9247,105.0261,54291.0
2019-11-19 14:50:00,134.62,134.65,134.52,134.58,16617.0,105.0183,105.0417,104.9403,104.9871,16617.0
2019-11-19 14:55:00,134.63,134.64,134.55,134.58,11586.0,105.0261,105.0339,104.9637,104.9871,11586.0
2019-11-19 15:00:00,134.58,134.63,134.56,134.56,13221.0,104.9871,105.0261,104.9715,104.9715,13221.0
2019-11-19 15:05:00,134.57,134.62,134.53,134.61,14409.0,104.9793,105.0183,104.9481,105.0105,14409.0
2019-11-19 15:10:00,134.62,134.73,134.61,134.69,12987.0,105.0183,105.1041,105.0105,105.0729,12987.0
2019-11-19 15:15:00,134.7,134.71,134.58,134.63,8340.0,105.0807,105.0885,104.9871,105.0261,8340.0
2019-11-19 15:20:00,134.62,134.71,134.62,134.68,13487.0,105.0183,105.0885,105.0183,105.0651,13487.0
2019-11-19 15:25:00,134.67,134.67,134.52,134.54,16361.0,105.0573,105.0573,104.9403,104.9559,16361.0
2019-11-19 15:30:00,134.54,134.59,134.42,134.44,29198.0,104.9559,104.9949,104.8623,104.8779,29198.0
2019-11-19 15:35:00,134.44,134.48,134.39,134.41,35543.0,104.8779,104.9091,104.8389,104.8545,35543.0
2019-11-19 15:40:00,134.43,134.44,134.31,134.4,41679.0,104.8701,104.8779,104.7765,104.8467,41679.0
2019-11-19 15:45:00,134.41,134.42,134.27,134.3,31518.0,104.8545,104.8623,104.7453,104.7687,31518.0
2019-11-19 15:50:00,134.3,134.3,134.0,134.1,62146.0,104.7687,104.7687,104.5346,104.6127,62146.0
2019-11-19 15:55:00,134.11,134.32,134.11,134.3,92395.0,104.6205,104.7843,104.6205,104.7687,92395.0
2019-11-20 09:30:00,134.31,135.44,134.31,135.38,35477.0,104.7765,105.658,104.7765,105.6112,35477.0
2019-11-20 09:35:00,135.42,136.44,135.38,135.88,30754.0,105.6424,106.4381,105.6112,106.0012,30754.0
2019-11-20 09:40:00,135.88,136.27,135.87,136.25,23314.0,106.0012,106.3055,105.9934,106.2899,23314.0
2019-11-20 09:45:00,136.21,136.53,136.03,136.03,30537.0,106.2587,106.5083,106.1183,106.1183,30537.0
2019-11-20 09:50:00,136.02,136.02,135.25,135.54,14135.0,106.1105,106.1105,105.5098,105.736,14135.0
2019-11-20 09:55:00,135.59,136.42,135.57,136.42,20441.0,105.775,106.4225,105.7594,106.4225,20441.0
2019-11-20 10:00:00,136.47,136.59,135.94,135.96,10446.0,106.4615,106.5551,106.0481,106.0637,10446.0
2019-11-20 10:05:00,135.96,136.3,135.82,136.15,18647.0,106.0637,106.3289,105.9544,106.2119,18647.0
2019-11-20 10:10:00,136.18,136.26,135.99,136.07,4926.0,106.2353,106.2977,106.0871,106.1495,4926.0
2019-11-20 10:15:00,136.06,136.33,135.98,136.33,5690.0,106.1417,106.3523,106.0793,106.3523,5690.0
2019-11-20 10:20:00,136.32,136.33,136.11,136.27,8263.0,106.3445,106.3523,106.1807,106.3055,8263.0
2019-11-20 10:25:00,136.22,136.49,136.2,136.3,11049.0,106.2665,106.4771,106.2509,106.3289,11049.0
2019-11-20 10:30:00,136.26,136.33,135.88,135.9,20105.0,106.2977,106.3523,106.0012,106.0168,20105.0
2019-11-20 10:35:00,135.91,135.92,135.65,135.69,7080.0,106.0246,106.0324,105.8218,105.853,7080.0
2019-11-20 10:40:00,135.74,135.97,135.66,135.89,5926.0,105.892,106.0715,105.8296,106.009,5926.0
2019-11-20 10:45:00,135.91,135.91,135.75,135.88,7793.0,106.0246,106.0246,105.8998,106.0012,7793.0
2019-11-20 10:50:00,135.93,135.93,135.58,135.58,6682.0,106.0403,106.0403,105.7672,105.7672,6682.0
2019-11-20 10:55:00,135.58,135.64,135.31,135.62,11831.0,105.7672,105.814,105.5566,105.7984,11831.0
2019-11-20 11:00:00,135.63,135.63,135.43,135.45,9748.0,105.8062,105.8062,105.6502,105.6658,9748.0
2019-11-20 11:05:00,135.42,135.45,135.26,135.38,9594.0,105.6424,105.6658,105.5176,105.6112,9594.0
2019-11-20 11:10:00,135.43,135.61,135.42,135.5,6326.0,105.6502,105.7906,105.6424,105.7048,6326.0
2019-11-20 11:15:00,135.47,135.51,135.15,135.25,4240.0,105.6814,105.7126,105.4318,105.5098,4240.0
2019-11-20 11:20:00,135.41,135.41,135.07,135.07,3577.0,105.6346,105.6346,105.3694,105.3694,3577.0
2019-11-20 11:25:00,135.19,135.3,135.12,135.2,3413.0,105.463,105.5488,105.4084,105.4708,3413.0
2019-11-20 11:30:00,135.21,135.38,135.18,135.28,13212.0,105.4786,105.6112,105.4552,105.5332,13212.0
2019-11-20 11:35:00,135.31,135.37,135.23,135.24,7831.0,105.5566,105.6034,105.4942,105.502,7831.0
2019-11-20 11:40:00,135.26,135.36,135.25,135.3,10199.0,105.5176,105.5956,105.5098,105.5488,10199.0
2019-11-20 11:45:00,135.27,135.32,135.22,135.26,8670.0,105.5254,105.5644,105.4864,105.5176,8670.0
2019-11-20 11:50:00,135.23,135.33,135.2,135.33,7799.0,105.4942,105.5722,105.4708,105.5722,7799.0
2019-11-20 11:55:00,135.34,135.38,135.23,135.38,20868.0,105.58,105.6112,105.4942,105.6112,20868.0
2019-11-20 12:00:00,135.39,135.39,135.08,135.13,13711.0,105.619,105.619,105.3772,105.4162,13711.0
2019-11-20 12:05:00,135.18,135.31,135.1,135.24,3954.0,105.4552,105.5566,105.3928,105.502,3954.0
2019-11-20 12:10:00,135.26,135.3,135.22,135.26,2887.0,105.5176,105.5488,105.4864,105.5176,2887.0
2019-11-20 12:15:00,135.29,135.29,135.15,135.16,5771.0,105.541,105.541,105.4318,105.4396,5771.0
2019-11-20 12:20:00,135.17,135.19,135.12,135.14,5044.0,105.4474,105.463,105.4084,105.424,5044.0
2019-11-20 12:25:00,135.15,135.2,135.14,135.19,6430.0,105.4318,105.4708,105.424,105.463,6430.0
2019-11-20 12:30:00,135.18,135.29,135.09,135.11,12196.0,105.4552,105.541,105.385,105.4006,12196.0
2019-11-20 12:35:00,135.12,135.33,135.1,135.24,9285.0,105.4084,105.5722,105.3928,105.502,9285.0
2019-11-20 12:40:00,135.22,135.37,135.21,135.33,5384.0,105.4864,105.6034,105.4786,105.5722,5384.0
2019-11-20 12:45:00,135.31,135.37,135.17,135.37,6483.0,105.5566,105.6034,105.4474,105.6034,6483.0
2019-11-20 12:50:00,135.39,135.7,135.31,135.65,7494.0,105.619,105.8608,105.5566,105.8218,7494.0
2019-11-20 12:55:00,135.63,135.73,135.49,135.71,13985.0,105.8062,105.8842,105.697,105.8686,13985.0
2019-11-20 13:00:00,135.71,135.74,135.42,135.54,10530.0,105.8686,105.892,105.6424,105.736,10530.0
2019-11-20 13:05:00,135.55,135.88,135.52,135.79,5143.0,105.7438,106.0012,105.7204,105.931,5143.0
2019-11-20 13:10:00,135.77,135.96,135.77,135.89,8376.0,105.9154,106.0637,105.9154,106.009,8376.0
2019-11-20 13:15:00,135.89,136.08,135.84,136.02,10761.0,106.009,106.1573,105.97,106.1105,10761.0
2019-11-20 13:20:00,136.05,136.11,135.89,135.91,7251.0,106.1339,106.1807,106.009,106.0246,7251.0
2019-11-20 13:25:00,135.89,136.05,135.84,136.02,9948.0,106.009,106.1339,105.97,106.1105,9948.0
2019-11-20 13:30:00,136.0,136.0,135.89,135.94,6092.0,106.0949,106.0949,106.009,106.0481,6092.0
2019-11-20 13:35:00,135.98,136.03,135.92,136.03,8787.0,106.0793,106.1183,106.0324,106.1183,8787.0
2019-11-20 13:40:00,136.01,136.14,136.01,136.12,6991.0,106.1027,106.2041,106.1027,106.1885,6991.0
2019-11-20 13:45:00,136.12,136.22,136.1,136.18,9149.0,106.1885,106.2665,106.1729,106.2353,9149.0
2019-11-20 13:50:00,136.22,136.31,136.16,136.28,10761.0,106.2665,106.3367,106.2197,106.3133,10761.0
2019-11-20 13:55:00,136.24,136.25,136.16,136.18,5073.0,106.2821,106.2899,106.2197,106.2353,5073.0
2019-11-20 14:00:00,136.21,136.21,136.05,136.05,4017.0,106.2587,106.2587,106.1339,106.1339,4017.0
2019-11-20 14:05:00,136.03,136.11,136.0,136.06,4307.0,106.1183,106.1807,106.0949,106.1417,4307.0
2019-11-20 14:10:00,136.06,136.32,136.06,136.26,7404.0,106.1417,106.3445,106.1417,106.2977,7404.0
2019-11-20 14:15:00,136.28,136.42,136.18,136.4,4299.0,106.3133,106.4225,106.2353,106.4069,4299.0
2019-11-20 14:20:00,136.39,136.39,136.2,136.35,8520.0,106.3991,106.3991,106.2509,106.3679,8520.0
2019-11-20 14:25:00,136.38,136.46,136.28,136.3,9194.0,106.3913,106.4537,106.3133,106.3289,9194.0
2019-11-20 14:30:00,136.31,136.38,136.26,136.38,9815.0,106.3367,106.3913,106.2977,106.3913,9815.0
2019-11-20 14:35:00,136.42,136.47,136.36,136.38,6900.0,106.4225,106.4615,106.3757,106.3913,6900.0
2019-11-20 14:40:00,136.37,136.48,136.35,136.46,5637.0,106.3835,106.4693,106.3679,106.4537,5637.0
2019-11-20 14:45:00,136.46,136.55,136.39,136.49,22975.0,106.4537,106.5239,106.3991,106.4771,22975.0
2019-11-20 14:50:00,136.48,136.49,136.35,136.43,7869.0,106.4693,106.4771,106.3679,106.4303,7869.0
2019-11-20 14:55:00,136.46,136.55,136.4,136.5,19180.0,106.4537,106.5239,106.4069,106.4849,19180.0
2019-11-20 15:00:00,136.51,136.59,136.44,136.51,9231.0,106.4927,106.5551,106.4381,106.4927,9231.0
2019-11-20 15:05:00,136.52,136.62,136.42,136.44,10633.0,106.5005,106.5785,106.4225,106.4381,10633.0
2019-11-20 15:10:00,136.42,136.63,136.4,136.61,8583.0,106.4225,106.5863,106.4069,106.5707,8583.0
2019-11-20 15:15:00,136.59,136.64,136.55,136.61,18480.0,106.5551,106.5941,106.5239,106.5707,18480.0
2019-11-20 15:20:00,136.6,136.66,136.55,136.61,20443.0,106.5629,106.6097,106.5239,106.5707,20443.0
2019-11-20 15:25:00,136.59,136.74,136.58,136.69,22399.0,106.5551,106.6721,106.5473,106.6331,22399.0
2019-11-20 15:30:00,136.71,136.79,136.67,136.69,32901.0,106.6487,106.7111,106.6175,106.6331,32901.0
2019-11-20 15:35:00,136.69,136.77,136.67,136.69,31600.0,106.6331,106.6955,106.6175,106.6331,31600.0
2019-11-20 15:40:00,136.68,136.86,136.68,136.83,18211.0,106.6253,106.7658,106.6253,106.7423,18211.0
2019-11-20 15:45:00,136.83,136.88,136.78,136.79,26350.0,106.7423,106.7814,106.7033,106.7111,26350.0
2019-11-20 15:50:00,136.78,136.91,136.74,136.87,38598.0,106.7033,106.8048,106.6721,106.7736,38598.0
2019-11-20 15:55:00,136.88,137.06,136.8,136.89,103359.0,106.7814,106.9218,106.7189,106.7892,103359.0
2019-11-21 09:30:00,137.22,138.22,137.22,137.86,100013.0,107.0466,107.8267,107.0466,107.5459,100013.0
2019-11-21 09:35:00,137.84,138.15,137.25,138.15,34796.0,107.5303,107.7721,107.07,107.7721,34796.0
2019-11-21 09:40:00,138.14,138.34,137.57,137.81,27610.0,107.7643,107.9203,107.3196,107.5069,27610.0
2019-11-21 09:45:00,137.78,137.87,137.1,137.16,41249.0,107.4835,107.5537,106.953,106.9998,41249.0
2019-11-21 09:50:00,137.15,137.25,136.85,137.18,59885.0,106.992,107.07,106.758,107.0154,59885.0
2019-11-21 09:55:00,137.15,137.16,136.72,136.89,53127.0,106.992,106.9998,106.6565,106.7892,53127.0
2019-11-21 10:00:00,136.91,136.95,136.32,136.71,16491.0,106.8048,106.836,106.3445,106.6487,16491.0
2019-11-21 10:05:00,136.78,137.17,136.76,136.88,14659.0,106.7033,107.0076,106.6877,106.7814,14659.0
2019-11-21 10:10:00,136.88,136.93,136.54,136.78,12745.0,106.7814,106.8204,106.5161,106.7033,12745.0
2019-11-21 10:15:00,136.71,136.96,136.29,136.63,32821.0,106.6487,106.8438,106.3211,106.5863,32821.0
2019-11-21 10:20:00,136.66,136.85,136.59,136.82,22523.0,106.6097,106.758,106.5551,106.7345,22523.0
2019-11-21 10:25:00,136.72,137.03,136.65,136.72,16118.0,106.6565,106.8984,106.6019,106.6565,16118.0
2019-11-21 10:30:00,136.74,136.8,136.33,136.33,11769.0,106.6721,106.7189,106.3523,106.3523,11769.0
2019-11-21 10:35:00,136.37,136.81,136.36,136.81,29615.0,106.3835,106.7267,106.3757,106.7267,29615.0
2019-11-21 10:40:00,136.83,136.94,136.69,136.79,7400.0,106.7423,106.8282,106.6331,106.7111,7400.0
2019-11-21 10:45:00,136.76,137.03,136.74,136.95,7947.0,106.6877,106.8984,106.6721,106.836,7947.0
2019-11-21 10:50:00,136.95,137.25,136.92,137.13,9725.0,106.836,107.07,106.8126,106.9764,9725.0
2019-11-21 10:55:00,137.11,137.13,136.92,137.02,10753.0,106.9608,106.9764,106.8126,106.8906,10753.0
2019-11-21 11:00:00,137.04,137.21,137.04,137.07,6809.0,106.9062,107.0388,106.9062,106.9296,6809.0
2019-11-21 11:05:00,137.1,137.4,137.1,137.4,8022.0,106.953,107.187,106.953,107.187,8022.0
2019-11-21 11:10:00,137.44,137.57,137.25,137.33,13207.0,107.2182,107.3196,107.07,107.1324,13207.0
2019-11-21 11:15:00,137.3,137.32,137.12,137.26,7899.0,107.109,107.1246,106.9686,107.0778,7899.0
2019-11-21 11:20:00,137.25,137.25,137.0,137.16,6581.0,107.07,107.07,106.875,106.9998,6581.0
2019-11-21 11:25:00,137.13,137.65,136.97,137.25,41511.0,106.9764,107.382,106.8516,107.07,41511.0
2019-11-21 11:30:00,137.17,137.17,136.96,136.96,16839.0,107.0076,107.0076,106.8438,106.8438,16839.0
2019-11-21 11:35:00,136.92,137.03,136.89,136.99,13514.0,106.8126,106.8984,106.7892,106.8672,13514.0
2019-11-21 11:40:00,136.98,137.21,136.96,137.2,6035.0,106.8594,107.0388,106.8438,107.031,6035.0
2019-11-21 11:45:00,137.11,137.16,137.01,137.13,18861.0,106.9608,106.9998,106.8828,106.9764,18861.0
2019-11-21 11:50:00,137.13,137.14,136.94,137.13,16645.0,106.9764,106.9842,106.8282,106.9764,16645.0
2019-11-21 11:55:00,137.11,137.11,137.04,137.04,3179.0,106.9608,106.9608,106.9062,106.9062,3179.0
2019-11-21 12:00:00,137.08,137.1,136.76,136.76,8496.0,106.9374,106.953,106.6877,106.6877,8496.0
2019-11-21 12:05:00,136.8,136.98,136.74,136.98,9270.0,106.7189,106.8594,106.6721,106.8594,9270.0
2019-11-21 12:10:00,136.97,137.07,136.9,136.92,5938.0,106.8516,106.9296,106.797,106.8126,5938.0
2019-11-21 12:15:00,136.9,136.9,136.59,136.81,20853.0,106.797,106.797,106.5551,106.7267,20853.0
2019-11-21 12:20:00,136.78,136.86,136.59,136.78,20333.0,106.7033,106.7658,106.5551,106.7033,20333.0
2019-11-21 12:25:00,136.78,136.83,136.73,136.82,5255.0,106.7033,106.7423,106.6643,106.7345,5255.0
2019-11-21 12:30:00,136.83,136.95,136.79,136.87,8268.0,106.7423,106.836,106.7111,106.7736,8268.0
2019-11-21 12:35:00,136.87,137.0,136.82,137.0,10966.0,106.7736,106.875,106.7345,106.875,10966.0
2019-11-21 12:40:00,137.01,137.04,136.94,137.01,7546.0,106.8828,106.9062,106.8282,106.8828,7546.0
2019-11-21 12:45:00,137.01,137.03,136.51,136.57,23782.0,106.8828,106.8984,106.4927,106.5395,23782.0
2019-11-21 12:50:00,136.58,136.59,136.38,136.4,36604.0,106.5473,106.5551,106.3913,106.4069,36604.0
2019-11-21 12:55:00,136.4,136.5,136.26,136.36,23095.0,106.4069,106.4849,106.2977,106.3757,23095.0
2019-11-21 13:00:00,136.38,136.44,136.28,136.32,32357.0,106.3913,106.4381,106.3133,106.3445,32357.0
2019-11-21 13:05:00,136.32,136.4,136.29,136.3,20807.0,106.3445,106.4069,106.3211,106.3289,20807.0
2019-11-21 13:10:00,136.28,136.43,136.27,136.37,17406.0,106.3133,106.4303,106.3055,106.3835,17406.0
2019-11-21 13:15:00,136.36,136.47,136.34,136.42,36811.0,106.3757,106.4615,106.3601,106.4225,36811.0
2019-11-21 13:20:00,136.42,136.44,136.27,136.35,30807.0,106.4225,106.4381,106.3055,106.3679,30807.0
2019-11-21 13:25:00,136.36,136.36,136.07,136.3,41907.0,106.3757,106.3757,106.1495,106.3289,41907.0
2019-11-21 13:30:00,136.3,136.32,136.24,136.28,9759.0,106.3289,106.3445,106.2821,106.3133,9759.0
2019-11-21 13:35:00,136.23,136.29,136.18,136.23,38876.0,106.2743,106.3211,106.2353,106.2743,38876.0
2019-11-21 13:40:00,136.22,136.38,136.2,136.29,35806.0,106.2665,106.3913,106.2509,106.3211,35806.0
2019-11-21 13:45:00,136.29,136.45,136.25,136.28,42677.0,106.3211,106.4459,106.2899,106.3133,42677.0
2019-11-21 13:50:00,136.28,136.39,136.2,136.33,40196.0,106.3133,106.3991,106.2509,106.3523,40196.0
2019-11-21 13:55:00,136.34,136.38,136.28,136.34,4709.0,106.3601,106.3913,106.3133,106.3601,4709.0
2019-11-21 14:00:00,136.36,136.36,136.21,136.23,7149.0,106.3757,106.3757,106.2587,106.2743,7149.0
2019-11-21 14:05:00,136.23,136.44,136.21,136.38,12298.0,106.2743,106.4381,106.2587,106.3913,12298.0
2019-11-21 14:10:00,136.34,136.42,136.28,136.39,37023.0,106.3601,106.4225,106.3133,106.3991,37023.0
2019-11-21 14:15:00,136.42,136.46,136.31,136.36,12637.0,106.4225,106.4537,106.3367,106.3757,12637.0
2019-11-21 14:20:00,136.36,136.56,136.33,136.56,10889.0,106.3757,106.5317,106.3523,106.5317,10889.0
2019-11-21 14:25:00,136.63,136.63,136.34,136.39,10258.0,106.5863,106.5863,106.3601,106.3991,10258.0
2019-11-21 14:30:00,136.42,136.51,136.36,136.45,12126.0,106.4225,106.4927,106.3757,106.4459,12126.0
2019-11-21 14:35:00,136.44,136.47,136.39,136.4,19914.0,106.4381,106.4615,106.3991,106.4069,19914.0
2019-11-21 14:40:00,136.4,136.44,136.25,136.31,25658.0,106.4069,106.4381,106.2899,106.3367,25658.0
2019-11-21 14:45:00,136.31,136.31,136.18,136.18,15756.0,106.3367,106.3367,106.2353,106.2353,15756.0
2019-11-21 14:50:00,136.16,136.22,136.06,136.1,23241.0,106.2197,106.2665,106.1417,106.1729,23241.0
2019-11-21 14:55:00,136.08,136.14,136.02,136.11,8467.0,106.1573,106.2041,106.1105,106.1807,8467.0
2019-11-21 15:00:00,136.11,136.11,136.02,136.02,12322.0,106.1807,106.1807,106.1105,106.1105,12322.0
2019-11-21 15:05:00,136.02,136.03,135.92,135.94,9511.0,106.1105,106.1183,106.0324,106.0481,9511.0
2019-11-21 15:10:00,135.92,136.03,135.9,136.02,11616.0,106.0324,106.1183,106.0168,106.1105,11616.0
2019-11-21 15:15:00,136.04,136.04,135.91,136.02,9656.0,106.1261,106.1261,106.0246,106.1105,9656.0
2019-11-21 15:20:00,136.02,136.05,135.83,135.87,11032.0,106.1105,106.1339,105.9622,105.9934,11032.0
2019-11-21 15:25:00,135.86,135.9,135.76,135.84,16519.0,105.9856,106.0168,105.9076,105.97,16519.0
2019-11-21 15:30:00,135.84,135.95,135.78,135.79,23621.0,105.97,106.0559,105.9232,105.931,23621.0
2019-11-21 15:35:00,135.8,135.83,135.53,135.6,18701.0,105.9388,105.9622,105.7282,105.7828,18701.0
2019-11-21 15:40:00,135.6,135.62,135.51,135.55,20425.0,105.7828,105.7984,105.7126,105.7438,20425.0
2019-11-21 15:45:00,135.53,135.61,135.5,135.6,30557.0,105.7282,105.7906,105.7048,105.7828,30557.0
2019-11-21 15:50:00,135.6,135.6,135.4,135.51,68462.0,105.7828,105.7828,105.6268,105.7126,68462.0
2019-11-21 15:55:00,135.49,135.61,135.38,135.49,96177.0,105.697,105.7906,105.6112,105.697,96177.0
2019-11-22 09:30:00,135.42,136.82,135.0,135.72,41546.0,105.6424,106.7345,105.3147,105.8764,41546.0
2019-11-22 09:35:00,135.29,135.71,135.29,135.68,14094.0,105.541,105.8686,105.541,105.8452,14094.0
2019-11-22 09:40:00,135.59,135.64,135.37,135.5,8220.0,105.775,105.814,105.6034,105.7048,8220.0
2019-11-22 09:45:00,135.55,135.68,135.0,135.0,23204.0,105.7438,105.8452,105.3147,105.3147,23204.0
2019-11-22 09:50:00,134.98,135.01,134.44,134.54,23032.0,105.2991,105.3226,104.8779,104.9559,23032.0
2019-11-22 09:55:00,134.6,134.7,134.38,134.41,5638.0,105.0027,105.0807,104.8311,104.8545,5638.0
2019-11-22 10:00:00,134.58,134.6,134.2,134.28,10109.0,104.9871,105.0027,104.6907,104.7531,10109.0
2019-11-22 10:05:00,134.29,134.34,133.87,134.14,39095.0,104.7609,104.7999,104.4332,104.6439,39095.0
2019-11-22 10:10:00,134.13,134.13,133.7,133.75,17814.0,104.6361,104.6361,104.3006,104.3396,17814.0
2019-11-22 10:15:00,133.83,134.02,133.75,133.82,20885.0,104.402,104.5502,104.3396,104.3942,20885.0
2019-11-22 10:20:00,133.83,133.84,133.17,133.17,12143.0,104.402,104.4098,103.8871,103.8871,12143.0
2019-11-22 10:25:00,133.17,133.29,132.91,133.0,27182.0,103.8871,103.9808,103.6843,103.7545,27182.0
2019-11-22 10:30:00,133.09,133.3,132.86,132.94,9208.0,103.8247,103.9886,103.6453,103.7077,9208.0
2019-11-22 10:35:00,132.99,133.29,132.96,132.98,15382.0,103.7467,103.9808,103.7233,103.7389,15382.0
2019-11-22 10:40:00,133.05,133.3,133.0,133.19,20194.0,103.7935,103.9886,103.7545,103.9028,20194.0
2019-11-22 10:45:00,133.17,133.41,133.0,133.31,38894.0,103.8871,104.0744,103.7545,103.9964,38894.0
2019-11-22 10:50:00,133.31,133.31,133.11,133.24,11310.0,103.9964,103.9964,103.8403,103.9418,11310.0
2019-11-22 10:55:00,133.28,133.58,133.18,133.48,39562.0,103.973,104.207,103.895,104.129,39562.0
2019-11-22 11:00:00,133.47,133.55,133.19,133.31,23008.0,104.1212,104.1836,103.9028,103.9964,23008.0
2019-11-22 11:05:00,133.34,133.35,132.84,132.85,9226.0,104.0198,104.0276,103.6297,103.6375,9226.0
2019-11-22 11:10:00,132.89,133.0,132.72,132.94,16220.0,103.6687,103.7545,103.5361,103.7077,16220.0
2019-11-22 11:15:00,132.97,133.2,132.95,133.12,21610.0,103.7311,103.9106,103.7155,103.8481,21610.0
2019-11-22 11:20:00,133.14,133.14,132.89,132.89,10550.0,103.8637,103.8637,103.6687,103.6687,10550.0
2019-11-22 11:25:00,132.92,133.06,132.83,133.06,6746.0,103.6921,103.8013,103.6219,103.8013,6746.0
2019-11-22 11:30:00,133.07,133.09,132.95,132.96,6324.0,103.8091,103.8247,103.7155,103.7233,6324.0
2019-11-22 11:35:00,132.96,133.01,132.7,132.86,14024.0,103.7233,103.7623,103.5205,103.6453,14024.0
2019-11-22 11:40:00,132.91,133.04,132.82,132.91,13587.0,103.6843,103.7857,103.6141,103.6843,13587.0
2019-11-22 11:45:00,132.93,133.06,132.86,132.96,9895.0,103.6999,103.8013,103.6453,103.7233,9895.0
2019-11-22 11:50:00,132.98,133.13,132.94,133.0,20158.0,103.7389,103.8559,103.7077,103.7545,20158.0
2019-11-22 11:55:00,133.0,133.14,133.0,133.1,7776.0,103.7545,103.8637,103.7545,103.8325,7776.0
2019-11-22 12:00:00,133.04,133.13,133.02,133.05,6426.0,103.7857,103.8559,103.7701,103.7935,6426.0
2019-11-22 12:05:00,133.02,133.07,132.91,132.91,6518.0,103.7701,103.8091,103.6843,103.6843,6518.0
2019-11-22 12:10:00,132.92,133.01,132.82,132.88,6075.0,103.6921,103.7623,103.6141,103.6609,6075.0
2019-11-22 12:15:00,132.86,133.02,132.86,132.96,9696.0,103.6453,103.7701,103.6453,103.7233,9696.0
2019-11-22 12:20:00,132.99,133.3,132.99,133.3,10965.0,103.7467,103.9886,103.7467,103.9886,10965.0
2019-11-22 12:25:00,133.28,133.3,133.15,133.26,27438.0,103.973,103.9886,103.8715,103.9574,27438.0
2019-11-22 12:30:00,133.24,133.24,133.04,133.14,12872.0,103.9418,103.9418,103.7857,103.8637,12872.0
2019-11-22 12:35:00,133.1,133.14,133.06,133.13,7600.0,103.8325,103.8637,103.8013,103.8559,7600.0
2019-11-22 12:40:00,133.1,133.21,133.1,133.11,8167.0,103.8325,103.9184,103.8325,103.8403,8167.0
2019-11-22 12:45:00,133.12,133.15,133.0,133.08,5915.0,103.8481,103.8715,103.7545,103.8169,5915.0
2019-11-22 12:50:00,133.12,133.14,133.05,133.09,4580.0,103.8481,103.8637,103.7935,103.8247,4580.0
2019-11-22 12:55:00,133.07,133.07,132.97,133.03,4638.0,103.8091,103.8091,103.7311,103.7779,4638.0
2019-11-22 13:00:00,133.06,133.13,133.05,133.06,5053.0,103.8013,103.8559,103.7935,103.8013,5053.0
2019-11-22 13:05:00,133.04,133.27,133.04,133.25,4823.0,103.7857,103.9652,103.7857,103.9496,4823.0
2019-11-22 13:10:00,133.29,133.32,133.16,133.21,13785.0,103.9808,104.0042,103.8793,103.9184,13785.0
2019-11-22 13:15:00,133.21,133.21,133.07,133.08,10358.0,103.9184,103.9184,103.8091,103.8169,10358.0
2019-11-22 13:20:00,133.12,133.2,133.07,133.11,13030.0,103.8481,103.9106,103.8091,103.8403,13030.0
2019-11-22 13:25:00,133.09,133.12,133.06,133.08,3958.0,103.8247,103.8481,103.8013,103.8169,3958.0
2019-11-22 13:30:00,133.07,133.09,133.01,133.09,3901.0,103.8091,103.8247,103.7623,103.8247,3901.0
2019-11-22 13:35:00,133.11,133.11,132.92,132.92,4127.0,103.8403,103.8403,103.6921,103.6921,4127.0
2019-11-22 13:40:00,132.95,133.05,132.95,133.02,3554.0,103.7155,103.7935,103.7155,103.7701,3554.0
2019-11-22 13:45:00,133.0,133.09,132.93,132.93,9993.0,103.7545,103.8247,103.6999,103.6999,9993.0
2019-11-22 13:50:00,132.92,132.97,132.87,132.93,9492.0,103.6921,103.7311,103.6531,103.6999,9492.0
2019-11-22 13:55:00,132.92,132.97,132.87,132.92,7272.0,103.6921,103.7311,103.6531,103.6921,7272.0
2019-11-22 14:00:00,132.93,132.95,132.82,132.85,10262.0,103.6999,103.7155,103.6141,103.6375,10262.0
2019-11-22 14:05:00,132.84,132.87,132.82,132.83,8071.0,103.6297,103.6531,103.6141,103.6219,8071.0
2019-11-22 14:10:00,132.84,132.88,132.77,132.88,8621.0,103.6297,103.6609,103.5751,103.6609,8621.0
2019-11-22 14:15:00,132.85,132.94,132.81,132.82,10647.0,103.6375,103.7077,103.6063,103.6141,10647.0
2019-11-22 14:20:00,132.8,132.99,132.8,132.85,15371.0,103.5985,103.7467,103.5985,103.6375,15371.0
2019-11-22 14:25:00,132.86,132.97,132.82,132.86,27511.0,103.6453,103.7311,103.6141,103.6453,27511.0
2019-11-22 14:30:00,132.86,132.87,132.79,132.86,6289.0,103.6453,103.6531,103.5907,103.6453,6289.0
2019-11-22 14:35:00,132.88,132.9,132.84,132.84,9100.0,103.6609,103.6765,103.6297,103.6297,9100.0
2019-11-22 14:40:00,132.81,132.88,132.71,132.82,20174.0,103.6063,103.6609,103.5283,103.6141,20174.0
2019-11-22 14:45:00,132.82,132.84,132.73,132.77,15557.0,103.6141,103.6297,103.5439,103.5751,15557.0
2019-11-22 14:50:00,132.77,132.79,132.73,132.76,9324.0,103.5751,103.5907,103.5439,103.5673,9324.0
2019-11-22 14:55:00,132.78,132.81,132.76,132.78,7583.0,103.5829,103.6063,103.5673,103.5829,7583.0
2019-11-22 15:00:00,132.8,132.86,132.77,132.8,13595.0,103.5985,103.6453,103.5751,103.5985,13595.0
2019-11-22 15:05:00,132.79,132.79,132.73,132.74,6720.0,103.5907,103.5907,103.5439,103.5517,6720.0
2019-11-22 15:10:00,132.74,132.81,132.72,132.78,11215.0,103.5517,103.6063,103.5361,103.5829,11215.0
2019-11-22 15:15:00,132.78,132.78,132.68,132.71,21339.0,103.5829,103.5829,103.5049,103.5283,21339.0
2019-11-22 15:20:00,132.7,132.7,132.57,132.6,33868.0,103.5205,103.5205,103.4191,103.4425,33868.0
2019-11-22 15:25:00,132.6,132.65,132.52,132.55,49654.0,103.4425,103.4815,103.3801,103.4035,49654.0
2019-11-22 15:30:00,132.55,132.86,132.54,132.77,24111.0,103.4035,103.6453,103.3957,103.5751,24111.0
2019-11-22 15:35:00,132.75,132.93,132.67,132.69,21235.0,103.5595,103.6999,103.4971,103.5127,21235.0
2019-11-22 15:40:00,132.7,132.73,132.55,132.65,30641.0,103.5205,103.5439,103.4035,103.4815,30641.0
2019-11-22 15:45:00,132.66,132.68,132.47,132.5,30289.0,103.4893,103.5049,103.3411,103.3645,30289.0
2019-11-22 15:50:00,132.51,132.55,132.42,132.46,47362.0,103.3723,103.4035,103.3021,103.3333,47362.0
2019-11-22 15:55:00,132.47,132.49,132.32,132.34,158444.0,103.3411,103.3567,103.2241,103.2397,158444.0
2019-11-25 09:30:00,132.44,132.8,132.32,132.51,48183.0,103.3177,103.5985,103.2241,103.3723,48183.0
2019-11-25 09:35:00,132.52,132.71,131.6,131.67,23281.0,103.3801,103.5283,102.6624,102.717,23281.0
2019-11-25 09:40:00,131.7,131.81,131.41,131.5,14660.0,102.7404,102.8262,102.5142,102.5844,14660.0
2019-11-25 09:45:00,131.42,131.76,131.34,131.69,16028.0,102.522,102.7872,102.4595,102.7326,16028.0
2019-11-25 09:50:00,131.77,131.82,131.52,131.66,16988.0,102.795,102.834,102.6,102.7092,16988.0
2019-11-25 09:55:00,131.67,132.3,131.59,132.22,56166.0,102.717,103.2085,102.6546,103.146,56166.0
2019-11-25 10:00:00,132.24,132.88,132.13,132.16,23114.0,103.1616,103.6609,103.0758,103.0992,23114.0
2019-11-25 10:05:00,132.1,132.1,131.71,131.73,20566.0,103.0524,103.0524,102.7482,102.7638,20566.0
2019-11-25 10:10:00,131.77,131.89,131.45,131.77,58813.0,102.795,102.8886,102.5454,102.795,58813.0
2019-11-25 10:15:00,131.7,131.7,131.19,131.41,30103.0,102.7404,102.7404,102.3425,102.5142,30103.0
2019-11-25 10:20:00,131.38,131.59,131.23,131.37,33265.0,102.4908,102.6546,102.3737,102.483,33265.0
2019-11-25 10:25:00,131.36,131.51,131.13,131.13,24868.0,102.4752,102.5922,102.2957,102.2957,24868.0
2019-11-25 10:30:00,131.16,131.33,131.14,131.24,30908.0,102.3191,102.4517,102.3035,102.3815,30908.0
2019-11-25 10:35:00,131.3,131.64,131.26,131.6,23981.0,102.4283,102.6936,102.3971,102.6624,23981.0
2019-11-25 10:40:00,131.6,131.73,131.46,131.67,18600.0,102.6624,102.7638,102.5532,102.717,18600.0
2019-11-25 10:45:00,131.67,131.76,131.53,131.56,11249.0,102.717,102.7872,102.6078,102.6312,11249.0
2019-11-25 10:50:00,131.59,131.59,131.28,131.36,23607.0,102.6546,102.6546,102.4127,102.4752,23607.0
2019-11-25 10:55:00,131.39,131.5,131.27,131.43,35210.0,102.4986,102.5844,102.4049,102.5298,35210.0
2019-11-25 11:00:00,131.42,131.77,131.3,131.66,32859.0,102.522,102.795,102.4283,102.7092,32859.0
2019-11-25 11:05:00,131.67,131.67,131.33,131.46,37676.0,102.717,102.717,102.4517,102.5532,37676.0
2019-11-25 11:10:00,131.46,131.5,131.24,131.34,45739.0,102.5532,102.5844,102.3815,102.4595,45739.0
2019-11-25 11:15:00,131.37,131.37,131.1,131.29,50036.0,102.483,102.483,102.2723,102.4205,50036.0
2019-11-25 11:20:00,131.31,131.42,131.11,131.14,28567.0,102.4361,102.522,102.2801,102.3035,28567.0
2019-11-25 11:25:00,131.17,131.45,131.17,131.41,44603.0,102.3269,102.5454,102.3269,102.5142,44603.0
2019-11-25 11:30:00,131.36,131.62,131.34,131.34,34826.0,102.4752,102.678,102.4595,102.4595,34826.0
2019-11-25 11:35:00,131.34,131.45,131.27,131.4,33561.0,102.4595,102.5454,102.4049,102.5064,33561.0
2019-11-25 11:40:00,131.42,131.62,131.42,131.62,8587.0,102.522,102.678,102.522,102.678,8587.0
2019-11-25 11:45:00,131.62,131.7,131.46,131.56,15688.0,102.678,102.7404,102.5532,102.6312,15688.0
2019-11-25 11:50:00,131.56,131.61,131.27,131.28,20592.0,102.6312,102.6702,102.4049,102.4127,20592.0
2019-11-25 11:55:00,131.24,131.64,131.24,131.56,31225.0,102.3815,102.6936,102.3815,102.6312,31225.0
2019-11-25 12:00:00,131.53,131.63,131.41,131.52,37592.0,102.6078,102.6858,102.5142,102.6,37592.0
2019-11-25 12:05:00,131.5,131.61,131.42,131.52,26372.0,102.5844,102.6702,102.522,102.6,26372.0
2019-11-25 12:10:00,131.56,131.58,131.31,131.31,15943.0,102.6312,102.6468,102.4361,102.4361,15943.0
2019-11-25 12:15:00,131.34,131.36,131.07,131.14,18500.0,102.4595,102.4752,102.2489,102.3035,18500.0
2019-11-25 12:20:00,131.12,131.29,131.08,131.25,13148.0,102.2879,102.4205,102.2567,102.3893,13148.0
2019-11-25 12:25:00,131.24,131.38,131.18,131.21,24441.0,102.3815,102.4908,102.3347,102.3581,24441.0
2019-11-25 12:30:00,131.21,131.28,131.17,131.22,8047.0,102.3581,102.4127,102.3269,102.3659,8047.0
2019-11-25 12:35:00,131.24,131.3,131.16,131.27,64460.0,102.3815,102.4283,102.3191,102.4049,64460.0
2019-11-25 12:40:00,131.28,131.36,131.24,131.3,6310.0,102.4127,102.4752,102.3815,102.4283,6310.0
2019-11-25 12:45:00,131.28,131.37,131.25,131.3,13400.0,102.4127,102.483,102.3893,102.4283,13400.0
2019-11-25 12:50:00,131.31,131.31,131.11,131.23,7665.0,102.4361,102.4361,102.2801,102.3737,7665.0
2019-11-25 12:55:00,131.22,131.28,131.2,131.24,5083.0,102.3659,102.4127,102.3503,102.3815,5083.0
2019-11-25 13:00:00,131.27,131.36,131.22,131.3,16093.0,102.4049,102.4752,102.3659,102.4283,16093.0
2019-11-25 13:05:00,131.31,131.35,131.24,131.32,11142.0,102.4361,102.4674,102.3815,102.4439,11142.0
2019-11-25 13:10:00,131.34,131.36,131.28,131.3,11744.0,102.4595,102.4752,102.4127,102.4283,11744.0
2019-11-25 13:15:00,131.29,131.29,131.16,131.16,8084.0,102.4205,102.4205,102.3191,102.3191,8084.0
2019-11-25 13:20:00,131.13,131.28,131.1,131.27,15392.0,102.2957,102.4127,102.2723,102.4049,15392.0
2019-11-25 13:25:00,131.27,131.27,131.17,131.24,9775.0,102.4049,102.4049,102.3269,102.3815,9775.0
2019-11-25 13:30:00,131.25,131.25,131.11,131.16,7181.0,102.3893,102.3893,102.2801,102.3191,7181.0
2019-11-25 13:35:00,131.16,131.25,131.15,131.22,8876.0,102.3191,102.3893,102.3113,102.3659,8876.0
2019-11-25 13:40:00,131.24,131.24,131.15,131.21,7016.0,102.3815,102.3815,102.3113,102.3581,7016.0
2019-11-25 13:45:00,131.18,131.24,131.15,131.17,6567.0,102.3347,102.3815,102.3113,102.3269,6567.0
2019-11-25 13:50:00,131.17,131.25,131.1,131.1,5193.0,102.3269,102.3893,102.2723,102.2723,5193.0
2019-11-25 13:55:00,131.1,131.22,131.07,131.22,6019.0,102.2723,102.3659,102.2489,102.3659,6019.0
2019-11-25 14:00:00,131.21,131.29,131.19,131.27,8481.0,102.3581,102.4205,102.3425,102.4049,8481.0
2019-11-25 14:05:00,131.27,131.3,131.22,131.27,5904.0,102.4049,102.4283,102.3659,102.4049,5904.0
2019-11-25 14:10:00,131.29,131.34,131.21,131.27,13655.0,102.4205,102.4595,102.3581,102.4049,13655.0
2019-11-25 14:15:00,131.27,131.36,131.27,131.36,5585.0,102.4049,102.4752,102.4049,102.4752,5585.0
2019-11-25 14:20:00,131.35,131.37,131.19,131.33,56192.0,102.4674,102.483,102.3425,102.4517,56192.0
2019-11-25 14:25:00,131.33,131.33,131.23,131.25,24949.0,102.4517,102.4517,102.3737,102.3893,24949.0
2019-11-25 14:30:00,131.26,131.31,131.17,131.23,21139.0,102.3971,102.4361,102.3269,102.3737,21139.0
2019-11-25 14:35:00,131.22,131.23,130.99,131.15,24906.0,102.3659,102.3737,102.1865,102.3113,24906.0
2019-11-25 14:40:00,131.16,131.19,131.1,131.12,14124.0,102.3191,102.3425,102.2723,102.2879,14124.0
2019-11-25 14:45:00,131.12,131.14,131.01,131.03,9524.0,102.2879,102.3035,102.2021,102.2177,9524.0
2019-11-25 14:50:00,131.04,131.1,130.98,131.06,11543.0,102.2255,102.2723,102.1787,102.2411,11543.0
2019-11-25 14:55:00,131.07,131.18,131.01,131.1,13707.0,102.2489,102.3347,102.2021,102.2723,13707.0
2019-11-25 15:00:00,131.12,131.41,131.09,131.38,11059.0,102.2879,102.5142,102.2645,102.4908,11059.0
2019-11-25 15:05:00,131.42,131.52,131.4,131.5,22990.0,102.522,102.6,102.5064,102.5844,22990.0
2019-11-25 15:10:00,131.54,131.67,131.53,131.66,8406.0,102.6156,102.717,102.6078,102.7092,8406.0
2019-11-25 15:15:00,131.65,131.8,131.64,131.72,13430.0,102.7014,102.8184,102.6936,102.756,13430.0
2019-11-25 15:20:00,131.71,131.8,131.63,131.8,11805.0,102.7482,102.8184,102.6858,102.8184,11805.0
2019-11-25 15:25:00,131.8,131.84,131.5,131.83,41420.0,102.8184,102.8496,102.5844,102.8418,41420.0
2019-11-25 15:30:00,131.84,131.88,131.52,131.54,56787.0,102.8496,102.8808,102.6,102.6156,56787.0
2019-11-25 15:35:00,131.55,131.79,131.54,131.74,41353.0,102.6234,102.8106,102.6156,102.7716,41353.0
2019-11-25 15:40:00,131.73,131.79,131.58,131.63,37659.0,102.7638,102.8106,102.6468,102.6858,37659.0
2019-11-25 15:45:00,131.62,131.74,131.62,131.66,26611.0,102.678,102.7716,102.678,102.7092,26611.0
2019-11-25 15:50:00,131.65,131.91,131.65,131.89,64227.0,102.7014,102.9042,102.7014,102.8886,64227.0
2019-11-25 15:55:00,131.91,131.91,131.34,131.38,291142.0,102.9042,102.9042,102.4595,102.4908,291142.0
2019-11-26 09:30:00,132.09,132.99,132.09,132.53,39483.0,103.0446,103.7467,103.0446,103.3879,39483.0
2019-11-26 09:35:00,132.81,132.81,132.31,132.36,16430.0,103.6063,103.6063,103.2163,103.2553,16430.0
2019-11-26 09:40:00,132.35,132.5,132.15,132.4,11901.0,103.2475,103.3645,103.0914,103.2865,11901.0
2019-11-26 09:45:00,132.47,132.54,132.27,132.46,30629.0,103.3411,103.3957,103.1851,103.3333,30629.0
2019-11-26 09:50:00,132.45,132.58,132.36,132.36,34566.0,103.3255,103.4269,103.2553,103.2553,34566.0
2019-11-26 09:55:00,132.36,132.58,132.36,132.53,27461.0,103.2553,103.4269,103.2553,103.3879,27461.0
2019-11-26 10:00:00,132.45,132.51,132.28,132.43,9476.0,103.3255,103.3723,103.1929,103.3099,9476.0
2019-11-26 10:05:00,132.38,132.82,132.36,132.58,32049.0,103.2709,103.6141,103.2553,103.4269,32049.0
2019-11-26 10:10:00,132.62,132.72,132.41,132.69,26081.0,103.4581,103.5361,103.2943,103.5127,26081.0
2019-11-26 10:15:00,132.69,133.3,132.65,133.17,68167.0,103.5127,103.9886,103.4815,103.8871,68167.0
2019-11-26 10:20:00,133.17,133.28,132.79,132.79,23890.0,103.8871,103.973,103.5907,103.5907,23890.0
2019-11-26 10:25:00,132.78,133.12,132.7,133.0,36532.0,103.5829,103.8481,103.5205,103.7545,36532.0
2019-11-26 10:30:00,133.11,133.17,132.89,133.01,26782.0,103.8403,103.8871,103.6687,103.7623,26782.0
2019-11-26 10:35:00,133.05,133.19,133.02,133.08,14669.0,103.7935,103.9028,103.7701,103.8169,14669.0
2019-11-26 10:40:00,133.09,133.12,132.89,133.04,47513.0,103.8247,103.8481,103.6687,103.7857,47513.0
2019-11-26 10:45:00,133.03,133.07,132.96,133.02,9174.0,103.7779,103.8091,103.7233,103.7701,9174.0
2019-11-26 10:50:00,133.01,133.01,132.78,132.92,18664.0,103.7623,103.7623,103.5829,103.6921,18664.0
2019-11-26 10:55:00,132.91,133.11,132.75,133.08,22726.0,103.6843,103.8403,103.5595,103.8169,22726.0
2019-11-26 11:00:00,133.11,133.75,133.11,133.67,33600.0,103.8403,104.3396,103.8403,104.2772,33600.0
2019-11-26 11:05:00,133.72,133.86,133.62,133.79,12243.0,104.3162,104.4254,104.2382,104.3708,12243.0
2019-11-26 11:10:00,133.75,133.78,133.42,133.55,22339.0,104.3396,104.363,104.0822,104.1836,22339.0
2019-11-26 11:15:00,133.51,133.58,133.24,133.33,25865.0,104.1524,104.207,103.9418,104.012,25865.0
2019-11-26 11:20:00,133.35,133.35,133.22,133.31,12907.0,104.0276,104.0276,103.9262,103.9964,12907.0
2019-11-26 11:25:00,133.31,133.41,133.21,133.32,20925.0,103.9964,104.0744,103.9184,104.0042,20925.0
2019-11-26 11:30:00,133.29,133.41,133.27,133.31,43426.0,103.9808,104.0744,103.9652,103.9964,43426.0
2019-11-26 11:35:00,133.28,133.31,133.13,133.25,11270.0,103.973,103.9964,103.8559,103.9496,11270.0
2019-11-26 11:40:00,133.21,133.25,133.14,133.16,4378.0,103.9184,103.9496,103.8637,103.8793,4378.0
2019-11-26 11:45:00,133.17,133.28,133.1,133.28,6531.0,103.8871,103.973,103.8325,103.973,6531.0
2019-11-26 11:50:00,133.3,133.33,133.24,133.29,22585.0,103.9886,104.012,103.9418,103.9808,22585.0
2019-11-26 11:55:00,133.28,133.29,133.19,133.25,11463.0,103.973,103.9808,103.9028,103.9496,11463.0
2019-11-26 12:00:00,133.26,133.32,133.21,133.29,11742.0,103.9574,104.0042,103.9184,103.9808,11742.0
2019-11-26 12:05:00,133.28,133.3,133.2,133.23,5844.0,103.973,103.9886,103.9106,103.934,5844.0
2019-11-26 12:10:00,133.25,133.38,133.22,133.24,11532.0,103.9496,104.051,103.9262,103.9418,11532.0
2019-11-26 12:15:00,133.23,133.27,133.15,133.16,7286.0,103.934,103.9652,103.8715,103.8793,7286.0
2019-11-26 12:20:00,133.14,133.27,133.1,133.24,11960.0,103.8637,103.9652,103.8325,103.9418,11960.0
2019-11-26 12:25:00,133.22,133.28,133.15,133.18,7147.0,103.9262,103.973,103.8715,103.895,7147.0
2019-11-26 12:30:00,133.16,133.25,133.13,133.25,5685.0,103.8793,103.9496,103.8559,103.9496,5685.0
2019-11-26 12:35:00,133.28,133.42,133.21,133.41,14475.0,103.973,104.0822,103.9184,104.0744,14475.0
2019-11-26 12:40:00,133.4,133.4,133.18,133.18,5668.0,104.0666,104.0666,103.895,103.895,5668.0
2019-11-26 12:45:00,133.18,133.25,133.06,133.1,19205.0,103.895,103.9496,103.8013,103.8325,19205.0
2019-11-26 12:50:00,133.15,133.18,133.02,133.08,23301.0,103.8715,103.895,103.7701,103.8169,23301.0
2019-11-26 12:55:00,133.08,133.12,133.03,133.06,32732.0,103.8169,103.8481,103.7779,103.8013,32732.0
2019-11-26 13:00:00,133.05,133.12,133.03,133.06,27135.0,103.7935,103.8481,103.7779,103.8013,27135.0
2019-11-26 13:05:00,133.08,133.19,133.06,133.06,7020.0,103.8169,103.9028,103.8013,103.8013,7020.0
2019-11-26 13:10:00,133.04,133.14,133.04,133.14,4117.0,103.7857,103.8637,103.7857,103.8637,4117.0
2019-11-26 13:15:00,133.15,133.15,133.04,133.13,15197.0,103.8715,103.8715,103.7857,103.8559,15197.0
2019-11-26 13:20:00,133.12,133.17,133.05,133.07,9081.0,103.8481,103.8871,103.7935,103.8091,9081.0
2019-11-26 13:25:00,133.06,133.15,133.05,133.13,13197.0,103.8013,103.8715,103.7935,103.8559,13197.0
2019-11-26 13:30:00,133.15,133.25,133.11,133.21,17801.0,103.8715,103.9496,103.8403,103.9184,17801.0
2019-11-26 13:35:00,133.19,133.24,133.11,133.12,24034.0,103.9028,103.9418,103.8403,103.8481,24034.0
2019-11-26 13:40:00,133.12,133.14,133.03,133.09,8843.0,103.8481,103.8637,103.7779,103.8247,8843.0
2019-11-26 13:45:00,133.08,133.14,133.07,133.13,7870.0,103.8169,103.8637,103.8091,103.8559,7870.0
2019-11-26 13:50:00,133.12,133.15,133.05,133.09,10284.0,103.8481,103.8715,103.7935,103.8247,10284.0
2019-11-26 13:55:00,133.11,133.13,133.06,133.1,5225.0,103.8403,103.8559,103.8013,103.8325,5225.0
2019-11-26 14:00:00,133.1,133.28,133.09,133.09,20744.0,103.8325,103.973,103.8247,103.8247,20744.0
2019-11-26 14:05:00,133.12,133.21,133.07,133.07,29316.0,103.8481,103.9184,103.8091,103.8091,29316.0
2019-11-26 14:10:00,133.06,133.19,133.06,133.15,11538.0,103.8013,103.9028,103.8013,103.8715,11538.0
2019-11-26 14:15:00,133.15,133.21,133.1,133.11,13037.0,103.8715,103.9184,103.8325,103.8403,13037.0
2019-11-26 14:20:00,133.16,133.16,133.1,133.11,8110.0,103.8793,103.8793,103.8325,103.8403,8110.0
2019-11-26 14:25:00,133.15,133.3,133.11,133.29,7624.0,103.8715,103.9886,103.8403,103.9808,7624.0
2019-11-26 14:30:00,133.31,133.48,133.24,133.48,11585.0,103.9964,104.129,103.9418,104.129,11585.0
2019-11-26 14:35:00,133.45,133.5,133.33,133.41,12084.0,104.1056,104.1446,104.012,104.0744,12084.0
2019-11-26 14:40:00,133.37,133.42,133.25,133.29,10600.0,104.0432,104.0822,103.9496,103.9808,10600.0
2019-11-26 14:45:00,133.32,133.45,133.3,133.38,21263.0,104.0042,104.1056,103.9886,104.051,21263.0
2019-11-26 14:50:00,133.37,133.41,133.23,133.36,30443.0,104.0432,104.0744,103.934,104.0354,30443.0
2019-11-26 14:55:00,133.39,133.53,133.37,133.38,37098.0,104.0588,104.168,104.0432,104.051,37098.0
2019-11-26 15:00:00,133.4,133.42,133.18,133.25,28757.0,104.0666,104.0822,103.895,103.9496,28757.0
2019-11-26 15:05:00,133.22,133.36,133.22,133.36,15955.0,103.9262,104.0354,103.9262,104.0354,15955.0
2019-11-26 15:10:00,133.37,133.37,133.2,133.25,29239.0,104.0432,104.0432,103.9106,103.9496,29239.0
2019-11-26 15:15:00,133.26,133.35,133.24,133.33,37984.0,103.9574,104.0276,103.9418,104.012,37984.0
2019-11-26 15:20:00,133.32,133.48,133.3,133.34,54567.0,104.0042,104.129,103.9886,104.0198,54567.0
2019-11-26 15:25:00,133.35,133.45,133.34,133.44,39974.0,104.0276,104.1056,104.0198,104.0978,39974.0
2019-11-26 15:30:00,133.45,133.72,133.37,133.68,54502.0,104.1056,104.3162,104.0432,104.285,54502.0
2019-11-26 15:35:00,133.69,133.98,133.64,133.96,38260.0,104.2928,104.519,104.2538,104.5034,38260.0
2019-11-26 15:40:00,133.92,134.13,133.9,134.08,29064.0,104.4722,104.6361,104.4566,104.597,29064.0
2019-11-26 15:45:00,134.08,134.18,133.98,134.12,28255.0,104.597,104.6751,104.519,104.6283,28255.0
2019-11-26 15:50:00,134.12,134.37,133.97,134.24,55286.0,104.6283,104.8233,104.5112,104.7219,55286.0
2019-11-26 15:55:00,134.24,134.44,134.13,134.34,121590.0,104.7219,104.8779,104.6361,104.7999,121590.0
2019-11-27 09:30:00,134.4,134.97,134.04,134.97,20986.0,104.8467,105.2913,104.5658,105.2913,20986.0
2019-11-27 09:35:00,134.97,134.98,134.37,134.74,6650.0,105.2913,105.2991,104.8233,105.1119,6650.0
2019-11-27 09:40:00,134.63,134.74,134.42,134.52,7199.0,105.0261,105.1119,104.8623,104.9403,7199.0
2019-11-27 09:45:00,134.49,134.53,134.11,134.24,12733.0,104.9169,104.9481,104.6205,104.7219,12733.0
2019-11-27 09:50:00,134.23,134.3,134.11,134.24,12081.0,104.7141,104.7687,104.6205,104.7219,12081.0
2019-11-27 09:55:00,134.17,134.23,133.91,134.13,13676.0,104.6673,104.7141,104.4644,104.6361,13676.0
2019-11-27 10:00:00,134.15,134.21,134.03,134.07,8963.0,104.6517,104.6985,104.558,104.5892,8963.0
2019-11-27 10:05:00,134.07,134.5,134.03,134.5,11314.0,104.5892,104.9247,104.558,104.9247,11314.0
2019-11-27 10:10:00,134.44,134.44,134.2,134.2,3264.0,104.8779,104.8779,104.6907,104.6907,3264.0
2019-11-27 10:15:00,134.25,134.28,133.97,134.08,6791.0,104.7297,104.7531,104.5112,104.597,6791.0
2019-11-27 10:20:00,134.06,134.11,133.89,134.04,7722.0,104.5814,104.6205,104.4488,104.5658,7722.0
2019-11-27 10:25:00,134.02,134.07,133.96,134.0,3544.0,104.5502,104.5892,104.5034,104.5346,3544.0
2019-11-27 10:30:00,134.09,134.13,133.99,134.0,5619.0,104.6048,104.6361,104.5268,104.5346,5619.0
2019-11-27 10:35:00,133.94,134.0,133.84,134.0,11241.0,104.4878,104.5346,104.4098,104.5346,11241.0
2019-11-27 10:40:00,134.06,134.32,134.06,134.22,13987.0,104.5814,104.7843,104.5814,104.7063,13987.0
2019-11-27 10:45:00,134.21,134.22,134.1,134.17,13217.0,104.6985,104.7063,104.6127,104.6673,13217.0
2019-11-27 10:50:00,134.17,134.21,134.14,134.15,14320.0,104.6673,104.6985,104.6439,104.6517,14320.0
2019-11-27 10:55:00,134.15,134.21,133.92,133.94,10000.0,104.6517,104.6985,104.4722,104.4878,10000.0
2019-11-27 11:00:00,133.9,134.09,133.86,134.09,4633.0,104.4566,104.6048,104.4254,104.6048,4633.0
2019-11-27 11:05:00,134.1,134.14,133.98,133.98,6039.0,104.6127,104.6439,104.519,104.519,6039.0
2019-11-27 11:10:00,134.0,134.08,133.97,134.06,6554.0,104.5346,104.597,104.5112,104.5814,6554.0
2019-11-27 11:15:00,134.06,134.2,134.02,134.13,10942.0,104.5814,104.6907,104.5502,104.6361,10942.0
2019-11-27 11:20:00,134.14,134.28,134.03,134.21,26848.0,104.6439,104.7531,104.558,104.6985,26848.0
2019-11-27 11:25:00,134.21,134.33,134.18,134.32,26097.0,104.6985,104.7921,104.6751,104.7843,26097.0
2019-11-27 11:30:00,134.3,134.5,134.18,134.34,55035.0,104.7687,104.9247,104.6751,104.7999,55035.0
2019-11-27 11:35:00,134.35,134.41,134.28,134.28,20419.0,104.8077,104.8545,104.7531,104.7531,20419.0
2019-11-27 11:40:00,134.26,134.34,134.2,134.2,7935.0,104.7375,104.7999,104.6907,104.6907,7935.0
2019-11-27 11:45:00,134.2,134.2,134.1,134.19,5633.0,104.6907,104.6907,104.6127,104.6829,5633.0
2019-11-27 11:50:00,134.2,134.22,134.14,134.17,6688.0,104.6907,104.7063,104.6439,104.6673,6688.0
2019-11-27 11:55:00,134.18,134.25,134.16,134.19,17212.0,104.6751,104.7297,104.6595,104.6829,17212.0
2019-11-27 12:00:00,134.19,134.34,134.18,134.28,19533.0,104.6829,104.7999,104.6751,104.7531,19533.0
2019-11-27 12:05:00,134.29,134.35,134.21,134.25,12995.0,104.7609,104.8077,104.6985,104.7297,12995.0
2019-11-27 12:10:00,134.25,134.3,134.21,134.3,10087.0,104.7297,104.7687,104.6985,104.7687,10087.0
2019-11-27 12:15:00,134.28,134.3,134.2,134.26,4659.0,104.7531,104.7687,104.6907,104.7375,4659.0
2019-11-27 12:20:00,134.27,134.27,134.07,134.07,6321.0,104.7453,104.7453,104.5892,104.5892,6321.0
2019-11-27 12:25:00,134.06,134.08,133.97,133.99,5153.0,104.5814,104.597,104.5112,104.5268,5153.0
2019-11-27 12:30:00,133.99,134.02,133.96,133.97,8589.0,104.5268,104.5502,104.5034,104.5112,8589.0
2019-11-27 12:35:00,133.98,134.03,133.96,134.01,4863.0,104.519,104.558,104.5034,104.5424,4863.0
2019-11-27 12:40:00,134.0,134.03,133.96,133.96,10620.0,104.5346,104.558,104.5034,104.5034,10620.0
2019-11-27 12:45:00,133.96,134.02,133.95,134.0,5407.0,104.5034,104.5502,104.4956,104.5346,5407.0
2019-11-27 12:50:00,134.0,134.05,133.96,133.96,5401.0,104.5346,104.5736,104.5034,104.5034,5401.0
2019-11-27 12:55:00,133.97,134.01,133.87,133.97,6258.0,104.5112,104.5424,104.4332,104.5112,6258.0
2019-11-27 13:00:00,134.0,134.03,133.91,133.95,5726.0,104.5346,104.558,104.4644,104.4956,5726.0
2019-11-27 13:05:00,133.95,134.01,133.95,134.0,5233.0,104.4956,104.5424,104.4956,104.5346,5233.0
2019-11-27 13:10:00,134.0,134.01,133.92,133.95,8658.0,104.5346,104.5424,104.4722,104.4956,8658.0
2019-11-27 13:15:00,133.97,134.0,133.93,133.97,4516.0,104.5112,104.5346,104.48,104.5112,4516.0
2019-11-27 13:20:00,133.93,134.04,133.93,133.95,5516.0,104.48,104.5658,104.48,104.4956,5516.0
2019-11-27 13:25:00,133.96,134.06,133.87,134.0,8288.0,104.5034,104.5814,104.4332,104.5346,8288.0
2019-11-27 13:30:00,134.02,134.02,133.78,133.8,16380.0,104.5502,104.5502,104.363,104.3786,16380.0
2019-11-27 13:35:00,133.8,133.81,133.74,133.78,7030.0,104.3786,104.3864,104.3318,104.363,7030.0
2019-11-27 13:40:00,133.81,133.81,133.71,133.74,4411.0,104.3864,104.3864,104.3084,104.3318,4411.0
2019-11-27 13:45:00,133.76,133.81,133.59,133.65,13479.0,104.3474,104.3864,104.2148,104.2616,13479.0
2019-11-27 13:50:00,133.63,133.65,133.44,133.5,14839.0,104.246,104.2616,104.0978,104.1446,14839.0
2019-11-27 13:55:00,133.5,133.66,133.44,133.53,20697.0,104.1446,104.2694,104.0978,104.168,20697.0
2019-11-27 14:00:00,133.53,133.62,133.46,133.6,11034.0,104.168,104.2382,104.1134,104.2226,11034.0
2019-11-27 14:05:00,133.61,133.61,133.32,133.37,16074.0,104.2304,104.2304,104.0042,104.0432,16074.0
2019-11-27 14:10:00,133.36,133.44,133.35,133.43,21916.0,104.0354,104.0978,104.0276,104.09,21916.0
2019-11-27 14:15:00,133.43,133.52,133.4,133.41,12272.0,104.09,104.1602,104.0666,104.0744,12272.0
2019-11-27 14:20:00,133.42,133.52,133.42,133.49,7930.0,104.0822,104.1602,104.0822,104.1368,7930.0
2019-11-27 14:25:00,133.5,133.52,133.46,133.48,8050.0,104.1446,104.1602,104.1134,104.129,8050.0
2019-11-27 14:30:00,133.49,133.51,133.42,133.42,6183.0,104.1368,104.1524,104.0822,104.0822,6183.0
2019-11-27 14:35:00,133.41,133.52,133.41,133.42,6671.0,104.0744,104.1602,104.0744,104.0822,6671.0
2019-11-27 14:40:00,133.42,133.51,133.41,133.49,5596.0,104.0822,104.1524,104.0744,104.1368,5596.0
2019-11-27 14:45:00,133.5,133.53,133.49,133.52,5897.0,104.1446,104.168,104.1368,104.1602,5897.0
2019-11-27 14:50:00,133.53,133.54,133.48,133.52,4043.0,104.168,104.1758,104.129,104.1602,4043.0
2019-11-27 14:55:00,133.54,133.58,133.49,133.57,8108.0,104.1758,104.207,104.1368,104.1992,8108.0
2019-11-27 15:00:00,133.56,133.56,133.49,133.52,8635.0,104.1914,104.1914,104.1368,104.1602,8635.0
2019-11-27 15:05:00,133.52,133.52,133.38,133.44,7610.0,104.1602,104.1602,104.051,104.0978,7610.0
2019-11-27 15:10:00,133.42,133.47,133.41,133.43,14850.0,104.0822,104.1212,104.0744,104.09,14850.0
2019-11-27 15:15:00,133.44,133.45,133.4,133.43,10274.0,104.0978,104.1056,104.0666,104.09,10274.0
2019-11-27 15:20:00,133.43,133.46,133.39,133.39,8583.0,104.09,104.1134,104.0588,104.0588,8583.0
2019-11-27 15:25:00,133.41,133.59,133.39,133.55,11635.0,104.0744,104.2148,104.0588,104.1836,11635.0
2019-11-27 15:30:00,133.6,133.6,133.42,133.42,11223.0,104.2226,104.2226,104.0822,104.0822,11223.0
2019-11-27 15:35:00,133.44,133.48,133.27,133.35,32894.0,104.0978,104.129,103.9652,104.0276,32894.0
2019-11-27 15:40:00,133.33,133.58,133.33,133.56,11609.0,104.012,104.207,104.012,104.1914,11609.0
2019-11-27 15:45:00,133.56,133.64,133.49,133.55,35541.0,104.1914,104.2538,104.1368,104.1836,35541.0
2019-11-27 15:50:00,133.56,133.71,133.5,133.68,58567.0,104.1914,104.3084,104.1446,104.285,58567.0
2019-11-27 15:55:00,133.65,133.86,133.52,133.76,161018.0,104.2616,104.4254,104.1602,104.3474,161018.0
2019-11-29 09:30:00,134.0,134.52,133.82,133.85,16167.0,104.5346,104.9403,104.3942,104.4176,16167.0
2019-11-29 09:35:00,133.79,134.11,133.78,133.99,7781.0,104.3708,104.6205,104.363,104.5268,7781.0
2019-11-29 09:40:00,134.05,134.56,134.04,134.14,7864.0,104.5736,104.9715,104.5658,104.6439,7864.0
2019-11-29 09:45:00,134.2,134.4,134.04,134.07,16360.0,104.6907,104.8467,104.5658,104.5892,16360.0
2019-11-29 09:50:00,133.96,134.16,133.96,134.08,4552.0,104.5034,104.6595,104.5034,104.597,4552.0
2019-11-29 09:55:00,134.09,134.25,134.01,134.09,13700.0,104.6048,104.7297,104.5424,104.6048,13700.0
2019-11-29 10:00:00,134.09,134.25,134.06,134.21,12317.0,104.6048,104.7297,104.5814,104.6985,12317.0
2019-11-29 10:05:00,134.23,134.37,134.1,134.14,12053.0,104.7141,104.8233,104.6127,104.6439,12053.0
2019-11-29 10:10:00,134.14,134.3,134.1,134.15,15929.0,104.6439,104.7687,104.6127,104.6517,15929.0
2019-11-29 10:15:00,134.12,134.17,134.01,134.08,11407.0,104.6283,104.6673,104.5424,104.597,11407.0
2019-11-29 10:20:00,134.07,134.31,134.02,134.11,16731.0,104.5892,104.7765,104.5502,104.6205,16731.0
2019-11-29 10:25:00,134.12,134.21,134.12,134.13,10144.0,104.6283,104.6985,104.6283,104.6361,10144.0
2019-11-29 10:30:00,134.13,134.18,134.02,134.13,7538.0,104.6361,104.6751,104.5502,104.6361,7538.0
2019-11-29 10:35:00,134.13,134.15,134.02,134.02,4491.0,104.6361,104.6517,104.5502,104.5502,4491.0
2019-11-29 10:40:00,134.02,134.02,133.81,133.97,6124.0,104.5502,104.5502,104.3864,104.5112,6124.0
2019-11-29 10:45:00,133.92,134.03,133.89,133.97,3075.0,104.4722,104.558,104.4488,104.5112,3075.0
2019-11-29 10:50:00,133.97,134.09,133.9,134.09,2922.0,104.5112,104.6048,104.4566,104.6048,2922.0
2019-11-29 10:55:00,134.08,134.09,133.99,133.99,3200.0,104.597,104.6048,104.5268,104.5268,3200.0
2019-11-29 11:00:00,134.01,134.1,134.0,134.01,14794.0,104.5424,104.6127,104.5346,104.5424,14794.0
2019-11-29 11:05:00,134.01,134.1,134.01,134.09,4332.0,104.5424,104.6127,104.5424,104.6048,4332.0
2019-11-29 11:10:00,134.07,134.11,134.04,134.06,2856.0,104.5892,104.6205,104.5658,104.5814,2856.0
2019-11-29 11:15:00,134.07,134.1,134.06,134.08,4875.0,104.5892,104.6127,104.5814,104.597,4875.0
2019-11-29 11:20:00,134.06,134.13,133.99,133.99,3149.0,104.5814,104.6361,104.5268,104.5268,3149.0
2019-11-29 11:25:00,133.97,134.01,133.89,134.0,9644.0,104.5112,104.5424,104.4488,104.5346,9644.0
2019-11-29 11:30:00,133.97,134.31,133.96,134.15,13342.0,104.5112,104.7765,104.5034,104.6517,13342.0
2019-11-29 11:35:00,134.15,134.4,134.11,134.4,9891.0,104.6517,104.8467,104.6205,104.8467,9891.0
2019-11-29 11:40:00,134.45,134.45,134.24,134.35,13230.0,104.8857,104.8857,104.7219,104.8077,13230.0
2019-11-29 11:45:00,134.37,134.38,134.12,134.17,11459.0,104.8233,104.8311,104.6283,104.6673,11459.0
2019-11-29 11:50:00,134.15,134.17,134.03,134.17,9562.0,104.6517,104.6673,104.558,104.6673,9562.0
2019-11-29 11:55:00,134.15,134.15,134.07,134.11,6678.0,104.6517,104.6517,104.5892,104.6205,6678.0
2019-11-29 12:00:00,134.12,134.12,133.9,133.95,4921.0,104.6283,104.6283,104.4566,104.4956,4921.0
2019-11-29 12:05:00,133.97,134.02,133.93,133.94,4061.0,104.5112,104.5502,104.48,104.4878,4061.0
2019-11-29 12:10:00,133.94,134.0,133.89,133.91,5352.0,104.4878,104.5346,104.4488,104.4644,5352.0
2019-11-29 12:15:00,133.95,133.96,133.78,133.79,3079.0,104.4956,104.5034,104.363,104.3708,3079.0
2019-11-29 12:20:00,133.78,133.84,133.78,133.84,7508.0,104.363,104.4098,104.363,104.4098,7508.0
2019-11-29 12:25:00,133.81,133.81,133.72,133.76,5370.0,104.3864,104.3864,104.3162,104.3474,5370.0
2019-11-29 12:30:00,133.79,133.88,133.75,133.85,6382.0,104.3708,104.441,104.3396,104.4176,6382.0
2019-11-29 12:35:00,133.86,133.97,133.86,133.9,6212.0,104.4254,104.5112,104.4254,104.4566,6212.0
2019-11-29 12:40:00,133.91,133.97,133.9,133.93,4118.0,104.4644,104.5112,104.4566,104.48,4118.0
2019-11-29 12:45:00,133.91,133.94,133.75,133.75,10436.0,104.4644,104.4878,104.3396,104.3396,10436.0
2019-11-29 12:50:00,133.77,133.94,133.67,133.71,19190.0,104.3552,104.4878,104.2772,104.3084,19190.0
2019-11-29 12:55:00,133.7,133.92,133.65,133.69,65672.0,104.3006,104.4722,104.2616,104.2928,65672.0
2019-12-02 09:30:00,133.45,134.13,133.05,133.37,33016.0,104.1056,104.6361,103.7935,104.0432,33016.0
2019-12-02 09:35:00,133.48,133.8,133.1,133.21,6457.0,104.129,104.3786,103.8325,103.9184,6457.0
2019-12-02 09:40:00,133.02,133.36,132.58,132.62,8339.0,103.7701,104.0354,103.4269,103.4581,8339.0
2019-12-02 09:45:00,132.71,132.8,132.26,132.41,13000.0,103.5283,103.5985,103.1772,103.2943,13000.0
2019-12-02 09:50:00,132.32,132.43,131.76,131.76,13709.0,103.2241,103.3099,102.7872,102.7872,13709.0
2019-12-02 09:55:00,131.82,131.82,131.61,131.68,6459.0,102.834,102.834,102.6702,102.7248,6459.0
2019-12-02 10:00:00,131.64,132.5,131.64,132.44,12624.0,102.6936,103.3645,102.6936,103.3177,12624.0
2019-12-02 10:05:00,132.39,132.39,131.99,132.19,7930.0,103.2787,103.2787,102.9666,103.1226,7930.0
2019-12-02 10:10:00,132.2,132.34,132.02,132.04,4029.0,103.1304,103.2397,102.99,103.0056,4029.0
2019-12-02 10:15:00,131.92,132.09,131.92,132.01,5420.0,102.912,103.0446,102.912,102.9822,5420.0
2019-12-02 10:20:00,131.99,132.07,131.94,132.07,5069.0,102.9666,103.029,102.9276,103.029,5069.0
2019-12-02 10:25:00,132.0,132.08,131.91,132.02,7693.0,102.9744,103.0368,102.9042,102.99,7693.0
2019-12-02 10:30:00,132.08,132.08,131.95,131.97,4610.0,103.0368,103.0368,102.9354,102.951,4610.0
2019-12-02 10:35:00,131.9,132.03,131.78,132.0,4247.0,102.8964,102.9978,102.8028,102.9744,4247.0
2019-12-02 10:40:00,132.02,132.09,131.94,131.94,7048.0,102.99,103.0446,102.9276,102.9276,7048.0
2019-12-02 10:45:00,131.94,132.0,131.82,131.83,8623.0,102.9276,102.9744,102.834,102.8418,8623.0
2019-12-02 10:50:00,131.81,131.85,131.45,131.49,24774.0,102.8262,102.8574,102.5454,102.5766,24774.0
2019-12-02 10:55:00,131.53,131.61,131.48,131.49,34391.0,102.6078,102.6702,102.5688,102.5766,34391.0
2019-12-02 11:00:00,131.5,131.65,131.47,131.62,10108.0,102.5844,102.7014,102.561,102.678,10108.0
2019-12-02 11:05:00,131.59,131.62,131.4,131.45,5421.0,102.6546,102.678,102.5064,102.5454,5421.0
2019-12-02 11:10:00,131.43,131.56,131.37,131.43,11111.0,102.5298,102.6312,102.483,102.5298,11111.0
2019-12-02 11:15:00,131.42,131.56,131.33,131.54,8717.0,102.522,102.6312,102.4517,102.6156,8717.0
2019-12-02 11:20:00,131.53,131.58,131.27,131.28,13003.0,102.6078,102.6468,102.4049,102.4127,13003.0
2019-12-02 11:25:00,131.3,131.42,131.15,131.18,20256.0,102.4283,102.522,102.3113,102.3347,20256.0
2019-12-02 11:30:00,131.15,131.17,130.91,131.15,31306.0,102.3113,102.3269,102.1241,102.3113,31306.0
2019-12-02 11:35:00,131.13,131.16,130.97,131.1,18095.0,102.2957,102.3191,102.1709,102.2723,18095.0
2019-12-02 11:40:00,131.11,131.11,130.86,130.98,15153.0,102.2801,102.2801,102.0851,102.1787,15153.0
2019-12-02 11:45:00,131.01,131.21,130.95,131.05,16761.0,102.2021,102.3581,102.1553,102.2333,16761.0
2019-12-02 11:50:00,131.08,131.24,131.02,131.06,56980.0,102.2567,102.3815,102.2099,102.2411,56980.0
2019-12-02 11:55:00,131.06,131.08,130.95,131.0,16143.0,102.2411,102.2567,102.1553,102.1943,16143.0
2019-12-02 12:00:00,131.02,131.21,130.97,131.04,15893.0,102.2099,102.3581,102.1709,102.2255,15893.0
2019-12-02 12:05:00,131.06,131.19,130.98,131.15,27810.0,102.2411,102.3425,102.1787,102.3113,27810.0
2019-12-02 12:10:00,131.17,131.43,131.03,131.14,38081.0,102.3269,102.5298,102.2177,102.3035,38081.0
2019-12-02 12:15:00,131.12,131.18,130.98,131.07,13439.0,102.2879,102.3347,102.1787,102.2489,13439.0
2019-12-02 12:20:00,131.04,131.18,131.04,131.08,15534.0,102.2255,102.3347,102.2255,102.2567,15534.0
2019-12-02 12:25:00,131.07,131.26,131.07,131.26,7383.0,102.2489,102.3971,102.2489,102.3971,7383.0
2019-12-02 12:30:00,131.27,131.3,131.1,131.12,15952.0,102.4049,102.4283,102.2723,102.2879,15952.0
2019-12-02 12:35:00,131.08,131.34,131.04,131.34,16558.0,102.2567,102.4595,102.2255,102.4595,16558.0
2019-12-02 12:40:00,131.38,131.53,131.38,131.47,20235.0,102.4908,102.6078,102.4908,102.561,20235.0
2019-12-02 12:45:00,131.47,131.61,131.46,131.5,12769.0,102.561,102.6702,102.5532,102.5844,12769.0
2019-12-02 12:50:00,131.49,131.63,131.49,131.52,25341.0,102.5766,102.6858,102.5766,102.6,25341.0
2019-12-02 12:55:00,131.52,131.57,131.44,131.5,10009.0,102.6,102.639,102.5376,102.5844,10009.0
2019-12-02 13:00:00,131.52,131.58,131.39,131.42,15382.0,102.6,102.6468,102.4986,102.522,15382.0
2019-12-02 13:05:00,131.43,131.51,131.28,131.44,30281.0,102.5298,102.5922,102.4127,102.5376,30281.0
2019-12-02 13:10:00,131.44,131.63,131.38,131.52,57840.0,102.5376,102.6858,102.4908,102.6,57840.0
2019-12-02 13:15:00,131.49,131.57,131.41,131.5,39950.0,102.5766,102.639,102.5142,102.5844,39950.0
2019-12-02 13:20:00,131.5,131.54,131.43,131.46,16917.0,102.5844,102.6156,102.5298,102.5532,16917.0
2019-12-02 13:25:00,131.47,131.69,131.42,131.53,54407.0,102.561,102.7326,102.522,102.6078,54407.0
2019-12-02 13:30:00,131.58,131.65,131.4,131.52,38758.0,102.6468,102.7014,102.5064,102.6,38758.0
2019-12-02 13:35:00,131.55,131.55,131.31,131.31,24997.0,102.6234,102.6234,102.4361,102.4361,24997.0
2019-12-02 13:40:00,131.3,131.44,131.3,131.38,20715.0,102.4283,102.5376,102.4283,102.4908,20715.0
2019-12-02 13:45:00,131.39,131.4,131.16,131.24,10831.0,102.4986,102.5064,102.3191,102.3815,10831.0
2019-12-02 13:50:00,131.26,131.32,131.17,131.21,9207.0,102.3971,102.4439,102.3269,102.3581,9207.0
2019-12-02 13:55:00,131.2,131.26,131.18,131.2,6806.0,102.3503,102.3971,102.3347,102.3503,6806.0
2019-12-02 14:00:00,131.21,131.31,131.18,131.24,10142.0,102.3581,102.4361,102.3347,102.3815,10142.0
2019-12-02 14:05:00,131.25,131.32,131.23,131.3,5723.0,102.3893,102.4439,102.3737,102.4283,5723.0
2019-12-02 14:10:00,131.3,131.31,131.21,131.26,10064.0,102.4283,102.4361,102.3581,102.3971,10064.0
2019-12-02 14:15:00,131.26,131.36,131.25,131.33,7839.0,102.3971,102.4752,102.3893,102.4517,7839.0
2019-12-02 14:20:00,131.32,131.32,131.05,131.07,12257.0,102.4439,102.4439,102.2333,102.2489,12257.0
2019-12-02 14:25:00,131.06,131.24,131.06,131.22,14852.0,102.2411,102.3815,102.2411,102.3659,14852.0
2019-12-02 14:30:00,131.22,131.23,131.06,131.14,11221.0,102.3659,102.3737,102.2411,102.3035,11221.0
2019-12-02 14:35:00,131.16,131.19,131.1,131.16,6998.0,102.3191,102.3425,102.2723,102.3191,6998.0
2019-12-02 14:40:00,131.18,131.36,131.17,131.33,8185.0,102.3347,102.4752,102.3269,102.4517,8185.0
2019-12-02 14:45:00,131.33,131.41,131.32,131.41,9116.0,102.4517,102.5142,102.4439,102.5142,9116.0
2019-12-02 14:50:00,131.41,131.43,131.36,131.38,10991.0,102.5142,102.5298,102.4752,102.4908,10991.0
2019-12-02 14:55:00,131.4,131.49,131.37,131.48,7656.0,102.5064,102.5766,102.483,102.5688,7656.0
2019-12-02 15:00:00,131.49,131.66,131.48,131.64,41477.0,102.5766,102.7092,102.5688,102.6936,41477.0
2019-12-02 15:05:00,131.63,131.68,131.41,131.46,9097.0,102.6858,102.7248,102.5142,102.5532,9097.0
2019-12-02 15:10:00,131.46,131.52,131.4,131.43,5839.0,102.5532,102.6,102.5064,102.5298,5839.0
2019-12-02 15:15:00,131.42,131.65,131.4,131.65,8017.0,102.522,102.7014,102.5064,102.7014,8017.0
2019-12-02 15:20:00,131.66,131.66,131.53,131.65,11540.0,102.7092,102.7092,102.6078,102.7014,11540.0
2019-12-02 15:25:00,131.63,131.64,131.48,131.52,8560.0,102.6858,102.6936,102.5688,102.6,8560.0
2019-12-02 15:30:00,131.53,131.63,131.43,131.55,9847.0,102.6078,102.6858,102.5298,102.6234,9847.0
2019-12-02 15:35:00,131.56,131.61,131.49,131.56,17897.0,102.6312,102.6702,102.5766,102.6312,17897.0
2019-12-02 15:40:00,131.55,131.55,131.34,131.45,16521.0,102.6234,102.6234,102.4595,102.5454,16521.0
2019-12-02 15:45:00,131.47,131.52,131.4,131.42,16804.0,102.561,102.6,102.5064,102.522,16804.0
2019-12-02 15:50:00,131.41,131.41,130.97,131.03,45104.0,102.5142,102.5142,102.1709,102.2177,45104.0
2019-12-02 15:55:00,131.04,131.14,130.94,130.97,118981.0,102.2255,102.3035,102.1475,102.1709,118981.0
2019-12-03 09:30:00,131.16,132.11,131.02,131.72,38674.0,102.3191,103.0602,102.2099,102.756,38674.0
2019-12-03 09:35:00,131.88,132.13,131.67,131.96,22177.0,102.8808,103.0758,102.717,102.9432,22177.0
2019-12-03 09:40:00,132.04,132.56,131.94,132.53,10800.0,103.0056,103.4113,102.9276,103.3879,10800.0
2019-12-03 09:45:00,132.55,132.88,132.54,132.63,17203.0,103.4035,103.6609,103.3957,103.4659,17203.0
2019-12-03 09:50:00,132.56,133.48,132.51,133.41,35905.0,103.4113,104.129,103.3723,104.0744,35905.0
2019-12-03 09:55:00,133.37,133.78,133.26,133.68,24833.0,104.0432,104.363,103.9574,104.285,24833.0
2019-12-03 10:00:00,133.56,133.9,133.55,133.66,35174.0,104.1914,104.4566,104.1836,104.2694,35174.0
2019-12-03 10:05:00,133.65,133.98,133.56,133.65,57629.0,104.2616,104.519,104.1914,104.2616,57629.0
2019-12-03 10:10:00,133.69,133.69,133.28,133.32,15417.0,104.2928,104.2928,103.973,104.0042,15417.0
2019-12-03 10:15:00,133.26,133.47,133.24,133.34,11845.0,103.9574,104.1212,103.9418,104.0198,11845.0
2019-12-03 10:20:00,133.34,133.73,133.28,133.72,13168.0,104.0198,104.324,103.973,104.3162,13168.0
2019-12-03 10:25:00,133.7,133.9,133.55,133.65,13449.0,104.3006,104.4566,104.1836,104.2616,13449.0
2019-12-03 10:30:00,133.69,133.92,133.68,133.7,10208.0,104.2928,104.4722,104.285,104.3006,10208.0
2019-12-03 10:35:00,133.71,134.13,133.71,134.1,13291.0,104.3084,104.6361,104.3084,104.6127,13291.0
2019-12-03 10:40:00,134.11,134.16,133.77,133.98,11826.0,104.6205,104.6595,104.3552,104.519,11826.0
2019-12-03 10:45:00,134.02,134.18,133.7,133.85,18298.0,104.5502,104.6751,104.3006,104.4176,18298.0
2019-12-03 10:50:00,133.87,134.0,133.8,133.8,7250.0,104.4332,104.5346,104.3786,104.3786,7250.0
2019-12-03 10:55:00,133.75,134.05,133.71,133.97,8901.0,104.3396,104.5736,104.3084,104.5112,8901.0
2019-12-03 11:00:00,133.94,133.94,133.65,133.65,6655.0,104.4878,104.4878,104.2616,104.2616,6655.0
2019-12-03 11:05:00,133.7,133.86,133.62,133.84,8095.0,104.3006,104.4254,104.2382,104.4098,8095.0
2019-12-03 11:10:00,133.9,134.07,133.8,134.05,11454.0,104.4566,104.5892,104.3786,104.5736,11454.0
2019-12-03 11:15:00,134.04,134.06,133.81,133.93,38126.0,104.5658,104.5814,104.3864,104.48,38126.0
2019-12-03 11:20:00,133.93,134.17,133.9,134.12,19301.0,104.48,104.6673,104.4566,104.6283,19301.0
2019-12-03 11:25:00,134.09,134.21,134.06,134.21,19028.0,104.6048,104.6985,104.5814,104.6985,19028.0
2019-12-03 11:30:00,134.18,134.21,133.91,134.08,26671.0,104.6751,104.6985,104.4644,104.597,26671.0
2019-12-03 11:35:00,134.02,134.12,133.96,134.03,15207.0,104.5502,104.6283,104.5034,104.558,15207.0
2019-12-03 11:40:00,133.99,134.09,133.98,134.03,6920.0,104.5268,104.6048,104.519,104.558,6920.0
2019-12-03 11:45:00,134.05,134.22,134.05,134.13,7556.0,104.5736,104.7063,104.5736,104.6361,7556.0
2019-12-03 11:50:00,134.11,134.18,133.97,134.18,17523.0,104.6205,104.6751,104.5112,104.6751,17523.0
2019-12-03 11:55:00,134.19,134.22,133.98,133.98,9504.0,104.6829,104.7063,104.519,104.519,9504.0
2019-12-03 12:00:00,133.98,134.06,133.89,133.95,15524.0,104.519,104.5814,104.4488,104.4956,15524.0
2019-12-03 12:05:00,133.95,133.99,133.9,133.93,13797.0,104.4956,104.5268,104.4566,104.48,13797.0
2019-12-03 12:10:00,133.93,133.98,133.61,133.63,11484.0,104.48,104.519,104.2304,104.246,11484.0
2019-12-03 12:15:00,133.68,133.68,133.51,133.51,5269.0,104.285,104.285,104.1524,104.1524,5269.0
2019-12-03 12:20:00,133.51,133.52,133.41,133.5,8648.0,104.1524,104.1602,104.0744,104.1446,8648.0
2019-12-03 12:25:00,133.51,133.59,133.46,133.59,11772.0,104.1524,104.2148,104.1134,104.2148,11772.0
2019-12-03 12:30:00,133.6,133.63,133.46,133.54,5474.0,104.2226,104.246,104.1134,104.1758,5474.0
2019-12-03 12:35:00,133.55,133.61,133.47,133.61,8345.0,104.1836,104.2304,104.1212,104.2304,8345.0
2019-12-03 12:40:00,133.62,133.81,133.62,133.64,7521.0,104.2382,104.3864,104.2382,104.2538,7521.0
2019-12-03 12:45:00,133.61,133.69,133.6,133.6,6130.0,104.2304,104.2928,104.2226,104.2226,6130.0
2019-12-03 12:50:00,133.62,133.67,133.46,133.49,7669.0,104.2382,104.2772,104.1134,104.1368,7669.0
2019-12-03 12:55:00,133.45,133.87,133.45,133.63,132394.0,104.1056,104.4332,104.1056,104.246,132394.0
2019-12-03 13:00:00,133.6,133.74,133.57,133.72,9093.0,104.2226,104.3318,104.1992,104.3162,9093.0
2019-12-03 13:05:00,133.69,133.78,133.64,133.67,12569.0,104.2928,104.363,104.2538,104.2772,12569.0
2019-12-03 13:10:00,133.66,133.77,133.65,133.76,9273.0,104.2694,104.3552,104.2616,104.3474,9273.0
2019-12-03 13:15:00,133.75,133.78,133.66,133.71,8280.0,104.3396,104.363,104.2694,104.3084,8280.0
2019-12-03 13:20:00,133.72,133.84,133.66,133.83,7422.0,104.3162,104.4098,104.2694,104.402,7422.0
2019-12-03 13:25:00,133.87,133.95,133.84,133.92,8555.0,104.4332,104.4956,104.4098,104.4722,8555.0
2019-12-03 13:30:00,133.91,134.0,133.85,133.91,24069.0,104.4644,104.5346,104.4176,104.4644,24069.0
2019-12-03 13:35:00,133.89,133.91,133.78,133.88,5136.0,104.4488,104.4644,104.363,104.441,5136.0
2019-12-03 13:40:00,133.85,133.94,133.79,133.92,9202.0,104.4176,104.4878,104.3708,104.4722,9202.0
2019-12-03 13:45:00,133.95,133.96,133.86,133.91,5337.0,104.4956,104.5034,104.4254,104.4644,5337.0
2019-12-03 13:50:00,133.9,134.04,133.9,134.03,7749.0,104.4566,104.5658,104.4566,104.558,7749.0
2019-12-03 13:55:00,134.04,134.1,133.97,134.08,7503.0,104.5658,104.6127,104.5112,104.597,7503.0
2019-12-03 14:00:00,134.06,134.08,133.99,134.01,7130.0,104.5814,104.597,104.5268,104.5424,7130.0
2019-12-03 14:05:00,134.02,134.03,133.88,133.91,9024.0,104.5502,104.558,104.441,104.4644,9024.0
2019-12-03 14:10:00,133.93,134.03,133.92,134.03,3935.0,104.48,104.558,104.4722,104.558,3935.0
2019-12-03 14:15:00,134.03,134.03,133.88,133.94,7913.0,104.558,104.558,104.441,104.4878,7913.0
2019-12-03 14:20:00,133.97,133.98,133.9,133.9,7375.0,104.5112,104.519,104.4566,104.4566,7375.0
2019-12-03 14:25:00,133.92,133.92,133.76,133.83,8580.0,104.4722,104.4722,104.3474,104.402,8580.0
2019-12-03 14:30:00,133.81,133.85,133.74,133.83,6482.0,104.3864,104.4176,104.3318,104.402,6482.0
2019-12-03 14:35:00,133.81,133.82,133.74,133.78,5810.0,104.3864,104.3942,104.3318,104.363,5810.0
2019-12-03 14:40:00,133.79,133.95,133.79,133.95,7619.0,104.3708,104.4956,104.3708,104.4956,7619.0
2019-12-03 14:45:00,133.94,133.94,133.85,133.92,11966.0,104.4878,104.4878,104.4176,104.4722,11966.0
2019-12-03 14:50:00,133.93,133.98,133.91,133.96,7563.0,104.48,104.519,104.4644,104.5034,7563.0
2019-12-03 14:55:00,133.94,133.97,133.9,133.93,7924.0,104.4878,104.5112,104.4566,104.48,7924.0
2019-12-03 15:00:00,133.94,133.98,133.86,133.91,9800.0,104.4878,104.519,104.4254,104.4644,9800.0
2019-12-03 15:05:00,133.89,134.09,133.88,134.06,7561.0,104.4488,104.6048,104.441,104.5814,7561.0
2019-12-03 15:10:00,134.05,134.1,134.02,134.07,11829.0,104.5736,104.6127,104.5502,104.5892,11829.0
2019-12-03 15:15:00,134.09,134.15,134.07,134.14,8518.0,104.6048,104.6517,104.5892,104.6439,8518.0
2019-12-03 15:20:00,134.12,134.35,134.12,134.35,12844.0,104.6283,104.8077,104.6283,104.8077,12844.0
2019-12-03 15:25:00,134.34,134.36,134.28,134.32,11723.0,104.7999,104.8155,104.7531,104.7843,11723.0
2019-12-03 15:30:00,134.32,134.38,134.26,134.31,12388.0,104.7843,104.8311,104.7375,104.7765,12388.0
2019-12-03 15:35:00,134.32,134.35,134.22,134.25,18866.0,104.7843,104.8077,104.7063,104.7297,18866.0
2019-12-03 15:40:00,134.26,134.28,134.17,134.18,19569.0,104.7375,104.7531,104.6673,104.6751,19569.0
2019-12-03 15:45:00,134.17,134.25,134.02,134.2,34346.0,104.6673,104.7297,104.5502,104.6907,34346.0
2019-12-03 15:50:00,134.2,134.25,134.04,134.25,47328.0,104.6907,104.7297,104.5658,104.7297,47328.0
2019-12-03 15:55:00,134.26,134.42,134.1,134.15,94593.0,104.7375,104.8623,104.6127,104.6517,94593.0
2019-12-04 09:30:00,133.34,133.9,133.22,133.43,32412.0,104.0198,104.4566,103.9262,104.09,32412.0
2019-12-04 09:35:00,133.44,133.87,133.44,133.87,6586.0,104.0978,104.4332,104.0978,104.4332,6586.0
2019-12-04 09:40:00,133.86,133.95,133.7,133.77,3164.0,104.4254,104.4956,104.3006,104.3552,3164.0
2019-12-04 09:45:00,133.88,134.14,133.81,134.12,3468.0,104.441,104.6439,104.3864,104.6283,3468.0
2019-12-04 09:50:00,134.11,134.46,133.98,134.11,53558.0,104.6205,104.8935,104.519,104.6205,53558.0
2019-12-04 09:55:00,134.14,134.33,134.09,134.17,6995.0,104.6439,104.7921,104.6048,104.6673,6995.0
2019-12-04 10:00:00,134.07,134.4,134.01,134.4,30711.0,104.5892,104.8467,104.5424,104.8467,30711.0
2019-12-04 10:05:00,134.33,134.66,134.13,134.2,69863.0,104.7921,105.0495,104.6361,104.6907,69863.0
2019-12-04 10:10:00,134.17,134.26,133.68,133.8,10566.0,104.6673,104.7375,104.285,104.3786,10566.0
2019-12-04 10:15:00,133.81,133.86,133.62,133.65,14905.0,104.3864,104.4254,104.2382,104.2616,14905.0
2019-12-04 10:20:00,133.63,133.63,133.24,133.26,11714.0,104.246,104.246,103.9418,103.9574,11714.0
2019-12-04 10:25:00,133.25,133.3,132.93,133.08,12211.0,103.9496,103.9886,103.6999,103.8169,12211.0
2019-12-04 10:30:00,133.1,133.48,133.09,133.48,56111.0,103.8325,104.129,103.8247,104.129,56111.0
2019-12-04 10:35:00,133.53,134.04,133.45,133.75,75767.0,104.168,104.5658,104.1056,104.3396,75767.0
2019-12-04 10:40:00,133.75,133.85,133.52,133.81,6519.0,104.3396,104.4176,104.1602,104.3864,6519.0
2019-12-04 10:45:00,133.83,134.14,133.76,133.98,7969.0,104.402,104.6439,104.3474,104.519,7969.0
2019-12-04 10:50:00,133.92,134.05,133.89,133.89,10581.0,104.4722,104.5736,104.4488,104.4488,10581.0
2019-12-04 10:55:00,133.93,134.2,133.9,134.08,16752.0,104.48,104.6907,104.4566,104.597,16752.0
2019-12-04 11:00:00,134.12,134.14,133.8,133.84,37449.0,104.6283,104.6439,104.3786,104.4098,37449.0
2019-12-04 11:05:00,133.85,133.96,133.64,133.74,32308.0,104.4176,104.5034,104.2538,104.3318,32308.0
2019-12-04 11:10:00,133.74,133.88,133.74,133.85,16081.0,104.3318,104.441,104.3318,104.4176,16081.0
2019-12-04 11:15:00,133.84,133.85,133.7,133.76,36773.0,104.4098,104.4176,104.3006,104.3474,36773.0
2019-12-04 11:20:00,133.75,133.75,133.58,133.61,12512.0,104.3396,104.3396,104.207,104.2304,12512.0
2019-12-04 11:25:00,133.63,133.72,133.56,133.72,10908.0,104.246,104.3162,104.1914,104.3162,10908.0
2019-12-04 11:30:00,133.72,133.84,133.67,133.77,10217.0,104.3162,104.4098,104.2772,104.3552,10217.0
2019-12-04 11:35:00,133.78,133.8,133.65,133.66,16865.0,104.363,104.3786,104.2616,104.2694,16865.0
2019-12-04 11:40:00,133.65,133.65,133.49,133.5,8098.0,104.2616,104.2616,104.1368,104.1446,8098.0
2019-12-04 11:45:00,133.49,133.56,133.42,133.44,49234.0,104.1368,104.1914,104.0822,104.0978,49234.0
2019-12-04 11:50:00,133.43,133.63,133.37,133.63,36065.0,104.09,104.246,104.0432,104.246,36065.0
2019-12-04 11:55:00,133.6,133.62,133.52,133.57,15534.0,104.2226,104.2382,104.1602,104.1992,15534.0
2019-12-04 12:00:00,133.59,133.6,133.52,133.58,8601.0,104.2148,104.2226,104.1602,104.207,8601.0
2019-12-04 12:05:00,133.6,133.7,133.57,133.65,10167.0,104.2226,104.3006,104.1992,104.2616,10167.0
2019-12-04 12:10:00,133.64,133.67,133.61,133.65,6469.0,104.2538,104.2772,104.2304,104.2616,6469.0
2019-12-04 12:15:00,133.65,133.76,133.65,133.69,6110.0,104.2616,104.3474,104.2616,104.2928,6110.0
2019-12-04 12:20:00,133.69,133.83,133.63,133.83,12677.0,104.2928,104.402,104.246,104.402,12677.0
2019-12-04 12:25:00,133.84,133.84,133.64,133.7,20875.0,104.4098,104.4098,104.2538,104.3006,20875.0
2019-12-04 12:30:00,133.66,133.8,133.56,133.63,16413.0,104.2694,104.3786,104.1914,104.246,16413.0
2019-12-04 12:35:00,133.63,133.78,133.63,133.71,5549.0,104.246,104.363,104.246,104.3084,5549.0
2019-12-04 12:40:00,133.72,133.76,133.64,133.65,16770.0,104.3162,104.3474,104.2538,104.2616,16770.0
2019-12-04 12:45:00,133.67,133.78,133.62,133.75,7515.0,104.2772,104.363,104.2382,104.3396,7515.0
2019-12-04 12:50:00,133.8,133.86,133.77,133.79,4907.0,104.3786,104.4254,104.3552,104.3708,4907.0
2019-12-04 12:55:00,133.79,133.83,133.74,133.81,4261.0,104.3708,104.402,104.3318,104.3864,4261.0
2019-12-04 13:00:00,133.78,133.84,133.78,133.82,5013.0,104.363,104.4098,104.363,104.3942,5013.0
2019-12-04 13:05:00,133.81,133.87,133.78,133.84,5121.0,104.3864,104.4332,104.363,104.4098,5121.0
2019-12-04 13:10:00,133.84,133.91,133.81,133.84,14084.0,104.4098,104.4644,104.3864,104.4098,14084.0
2019-12-04 13:15:00,133.84,133.84,133.61,133.61,6600.0,104.4098,104.4098,104.2304,104.2304,6600.0
2019-12-04 13:20:00,133.56,133.64,133.52,133.64,5020.0,104.1914,104.2538,104.1602,104.2538,5020.0
2019-12-04 13:25:00,133.6,133.66,133.57,133.62,3105.0,104.2226,104.2694,104.1992,104.2382,3105.0
2019-12-04 13:30:00,133.61,133.69,133.58,133.68,5095.0,104.2304,104.2928,104.207,104.285,5095.0
2019-12-04 13:35:00,133.68,133.71,133.63,133.67,4550.0,104.285,104.3084,104.246,104.2772,4550.0
2019-12-04 13:40:00,133.67,133.71,133.58,133.58,5150.0,104.2772,104.3084,104.207,104.207,5150.0
2019-12-04 13:45:00,133.57,133.57,133.36,133.38,6944.0,104.1992,104.1992,104.0354,104.051,6944.0
2019-12-04 13:50:00,133.34,133.34,133.27,133.3,2141.0,104.0198,104.0198,103.9652,103.9886,2141.0
2019-12-04 13:55:00,133.26,133.41,133.23,133.41,3936.0,103.9574,104.0744,103.934,104.0744,3936.0
2019-12-04 14:00:00,133.39,133.55,133.37,133.55,5454.0,104.0588,104.1836,104.0432,104.1836,5454.0
2019-12-04 14:05:00,133.53,133.67,133.5,133.58,17613.0,104.168,104.2772,104.1446,104.207,17613.0
2019-12-04 14:10:00,133.59,133.73,133.59,133.7,18252.0,104.2148,104.324,104.2148,104.3006,18252.0
2019-12-04 14:15:00,133.69,134.03,133.69,134.0,14273.0,104.2928,104.558,104.2928,104.5346,14273.0
2019-12-04 14:20:00,133.98,134.37,133.98,134.27,33967.0,104.519,104.8233,104.519,104.7453,33967.0
2019-12-04 14:25:00,134.28,134.63,134.25,134.6,24955.0,104.7531,105.0261,104.7297,105.0027,24955.0
2019-12-04 14:30:00,134.62,134.62,134.41,134.55,35877.0,105.0183,105.0183,104.8545,104.9637,35877.0
2019-12-04 14:35:00,134.52,134.54,134.14,134.21,15204.0,104.9403,104.9559,104.6439,104.6985,15204.0
2019-12-04 14:40:00,134.21,134.24,134.1,134.21,9174.0,104.6985,104.7219,104.6127,104.6985,9174.0
2019-12-04 14:45:00,134.21,134.45,134.17,134.36,13243.0,104.6985,104.8857,104.6673,104.8155,13243.0
2019-12-04 14:50:00,134.36,134.4,134.18,134.4,11911.0,104.8155,104.8467,104.6751,104.8467,11911.0
2019-12-04 14:55:00,134.37,134.41,134.3,134.41,8457.0,104.8233,104.8545,104.7687,104.8545,8457.0
2019-12-04 15:00:00,134.4,134.51,134.37,134.5,10004.0,104.8467,104.9325,104.8233,104.9247,10004.0
2019-12-04 15:05:00,134.5,134.63,134.5,134.53,17795.0,104.9247,105.0261,104.9247,104.9481,17795.0
2019-12-04 15:10:00,134.53,134.56,134.43,134.55,14870.0,104.9481,104.9715,104.8701,104.9637,14870.0
2019-12-04 15:15:00,134.55,134.61,134.53,134.6,18253.0,104.9637,105.0105,104.9481,105.0027,18253.0
2019-12-04 15:20:00,134.61,134.65,134.55,134.55,13221.0,105.0105,105.0417,104.9637,104.9637,13221.0
2019-12-04 15:25:00,134.56,134.57,134.44,134.45,10550.0,104.9715,104.9793,104.8779,104.8857,10550.0
2019-12-04 15:30:00,134.43,134.55,134.43,134.52,11652.0,104.8701,104.9637,104.8701,104.9403,11652.0
2019-12-04 15:35:00,134.5,134.79,134.5,134.79,16563.0,104.9247,105.1509,104.9247,105.1509,16563.0
2019-12-04 15:40:00,134.79,134.89,134.73,134.8,22452.0,105.1509,105.2289,105.1041,105.1587,22452.0
2019-12-04 15:45:00,134.8,135.01,134.78,134.96,31948.0,105.1587,105.3226,105.1431,105.2835,31948.0
2019-12-04 15:50:00,134.97,135.03,134.69,134.69,59264.0,105.2913,105.3382,105.0729,105.0729,59264.0
2019-12-04 15:55:00,134.68,134.78,134.45,134.54,87045.0,105.0651,105.1431,104.8857,104.9559,87045.0
2019-12-05 09:30:00,134.32,134.54,133.8,134.3,19517.0,104.7843,104.9559,104.3786,104.7687,19517.0
2019-12-05 09:35:00,134.34,135.2,134.24,135.2,18145.0,104.7999,105.4708,104.7219,105.4708,18145.0
2019-12-05 09:40:00,135.16,135.23,134.87,135.15,12077.0,105.4396,105.4942,105.2133,105.4318,12077.0
2019-12-05 09:45:00,135.15,135.15,134.53,134.53,11620.0,105.4318,105.4318,104.9481,104.9481,11620.0
2019-12-05 09:50:00,134.52,134.8,134.47,134.8,10679.0,104.9403,105.1587,104.9013,105.1587,10679.0
2019-12-05 09:55:00,134.83,134.83,134.62,134.63,6882.0,105.1821,105.1821,105.0183,105.0261,6882.0
2019-12-05 10:00:00,134.44,134.56,134.15,134.16,5513.0,104.8779,104.9715,104.6517,104.6595,5513.0
2019-12-05 10:05:00,134.16,134.22,133.79,133.81,18983.0,104.6595,104.7063,104.3708,104.3864,18983.0
2019-12-05 10:10:00,133.86,133.99,133.75,133.94,13883.0,104.4254,104.5268,104.3396,104.4878,13883.0
2019-12-05 10:15:00,133.91,133.95,133.66,133.83,36440.0,104.4644,104.4956,104.2694,104.402,36440.0
2019-12-05 10:20:00,133.84,133.87,133.58,133.75,10908.0,104.4098,104.4332,104.207,104.3396,10908.0
2019-12-05 10:25:00,133.71,133.96,133.71,133.91,48890.0,104.3084,104.5034,104.3084,104.4644,48890.0
2019-12-05 10:30:00,133.96,133.96,133.43,133.49,46189.0,104.5034,104.5034,104.09,104.1368,46189.0
2019-12-05 10:35:00,133.46,133.61,133.28,133.56,59841.0,104.1134,104.2304,103.973,104.1914,59841.0
2019-12-05 10:40:00,133.53,133.85,133.46,133.81,6981.0,104.168,104.4176,104.1134,104.3864,6981.0
2019-12-05 10:45:00,133.85,134.23,133.75,134.23,14062.0,104.4176,104.7141,104.3396,104.7141,14062.0
2019-12-05 10:50:00,134.25,134.29,134.12,134.27,6232.0,104.7297,104.7609,104.6283,104.7453,6232.0
2019-12-05 10:55:00,134.24,134.24,134.08,134.14,12834.0,104.7219,104.7219,104.597,104.6439,12834.0
2019-12-05 11:00:00,134.13,134.16,134.02,134.1,7642.0,104.6361,104.6595,104.5502,104.6127,7642.0
2019-12-05 11:05:00,134.1,134.19,134.04,134.18,12263.0,104.6127,104.6829,104.5658,104.6751,12263.0
2019-12-05 11:10:00,134.18,134.28,134.13,134.2,11040.0,104.6751,104.7531,104.6361,104.6907,11040.0
2019-12-05 11:15:00,134.2,134.34,134.15,134.3,7936.0,104.6907,104.7999,104.6517,104.7687,7936.0
2019-12-05 11:20:00,134.39,134.39,134.28,134.31,5240.0,104.8389,104.8389,104.7531,104.7765,5240.0
2019-12-05 11:25:00,134.28,134.43,134.26,134.41,11061.0,104.7531,104.8701,104.7375,104.8545,11061.0
2019-12-05 11:30:00,134.39,134.46,134.28,134.31,13836.0,104.8389,104.8935,104.7531,104.7765,13836.0
2019-12-05 11:35:00,134.31,134.39,134.25,134.37,14875.0,104.7765,104.8389,104.7297,104.8233,14875.0
2019-12-05 11:40:00,134.33,134.34,134.25,134.3,3566.0,104.7921,104.7999,104.7297,104.7687,3566.0
2019-12-05 11:45:00,134.3,134.41,134.24,134.39,9061.0,104.7687,104.8545,104.7219,104.8389,9061.0
2019-12-05 11:50:00,134.41,134.42,134.28,134.3,6100.0,104.8545,104.8623,104.7531,104.7687,6100.0
2019-12-05 11:55:00,134.29,134.33,134.27,134.3,9562.0,104.7609,104.7921,104.7453,104.7687,9562.0
2019-12-05 12:00:00,134.3,134.33,134.28,134.3,6294.0,104.7687,104.7921,104.7531,104.7687,6294.0
2019-12-05 12:05:00,134.31,134.32,134.28,134.31,4620.0,104.7765,104.7843,104.7531,104.7765,4620.0
2019-12-05 12:10:00,134.28,134.35,134.21,134.22,10399.0,104.7531,104.8077,104.6985,104.7063,10399.0
2019-12-05 12:15:00,134.23,134.3,134.17,134.26,13545.0,104.7141,104.7687,104.6673,104.7375,13545.0
2019-12-05 12:20:00,134.27,134.32,134.2,134.26,10539.0,104.7453,104.7843,104.6907,104.7375,10539.0
2019-12-05 12:25:00,134.27,134.3,134.26,134.3,4468.0,104.7453,104.7687,104.7375,104.7687,4468.0
2019-12-05 12:30:00,134.31,134.4,134.24,134.35,25239.0,104.7765,104.8467,104.7219,104.8077,25239.0
2019-12-05 12:35:00,134.37,134.44,134.32,134.43,13675.0,104.8233,104.8779,104.7843,104.8701,13675.0
2019-12-05 12:40:00,134.43,134.46,134.39,134.42,11736.0,104.8701,104.8935,104.8389,104.8623,11736.0
2019-12-05 12:45:00,134.42,134.44,134.27,134.36,12202.0,104.8623,104.8779,104.7453,104.8155,12202.0
2019-12-05 12:50:00,134.36,134.42,134.33,134.42,7887.0,104.8155,104.8623,104.7921,104.8623,7887.0
2019-12-05 12:55:00,134.43,134.44,134.38,134.42,14251.0,104.8701,104.8779,104.8311,104.8623,14251.0
2019-12-05 13:00:00,134.43,134.47,134.36,134.37,9553.0,104.8701,104.9013,104.8155,104.8233,9553.0
2019-12-05 13:05:00,134.38,134.5,134.38,134.5,7304.0,104.8311,104.9247,104.8311,104.9247,7304.0
2019-12-05 13:10:00,134.5,134.64,134.5,134.61,5142.0,104.9247,105.0339,104.9247,105.0105,5142.0
2019-12-05 13:15:00,134.62,134.77,134.61,134.77,8791.0,105.0183,105.1353,105.0105,105.1353,8791.0
2019-12-05 13:20:00,134.72,134.73,134.5,134.55,7989.0,105.0963,105.1041,104.9247,104.9637,7989.0
2019-12-05 13:25:00,134.54,134.56,134.5,134.5,14452.0,104.9559,104.9715,104.9247,104.9247,14452.0
2019-12-05 13:30:00,134.5,134.57,134.42,134.42,17783.0,104.9247,104.9793,104.8623,104.8623,17783.0
2019-12-05 13:35:00,134.41,134.48,134.39,134.48,14434.0,104.8545,104.9091,104.8389,104.9091,14434.0
2019-12-05 13:40:00,134.46,134.62,134.42,134.62,42213.0,104.8935,105.0183,104.8623,105.0183,42213.0
2019-12-05 13:45:00,134.61,134.61,134.51,134.56,4593.0,105.0105,105.0105,104.9325,104.9715,4593.0
2019-12-05 13:50:00,134.56,134.56,134.43,134.53,9609.0,104.9715,104.9715,104.8701,104.9481,9609.0
2019-12-05 13:55:00,134.55,134.62,134.52,134.61,4571.0,104.9637,105.0183,104.9403,105.0105,4571.0
2019-12-05 14:00:00,134.61,134.73,134.57,134.67,45447.0,105.0105,105.1041,104.9793,105.0573,45447.0
2019-12-05 14:05:00,134.62,134.73,134.62,134.73,3773.0,105.0183,105.1041,105.0183,105.1041,3773.0
2019-12-05 14:10:00,134.75,134.95,134.71,134.9,12166.0,105.1197,105.2757,105.0885,105.2367,12166.0
2019-12-05 14:15:00,134.9,135.01,134.9,134.95,17974.0,105.2367,105.3226,105.2367,105.2757,17974.0
2019-12-05 14:20:00,134.98,135.01,134.87,134.9,6943.0,105.2991,105.3226,105.2133,105.2367,6943.0
2019-12-05 14:25:00,134.91,135.16,134.91,135.15,10292.0,105.2445,105.4396,105.2445,105.4318,10292.0
2019-12-05 14:30:00,135.15,135.15,134.95,135.0,10346.0,105.4318,105.4318,105.2757,105.3147,10346.0
2019-12-05 14:35:00,135.0,135.01,134.78,134.88,10119.0,105.3147,105.3226,105.1431,105.2211,10119.0
2019-12-05 14:40:00,134.88,134.92,134.85,134.86,5261.0,105.2211,105.2523,105.1977,105.2055,5261.0
2019-12-05 14:45:00,134.81,134.81,134.72,134.75,8946.0,105.1665,105.1665,105.0963,105.1197,8946.0
2019-12-05 14:50:00,134.8,134.82,134.75,134.76,4813.0,105.1587,105.1743,105.1197,105.1275,4813.0
2019-12-05 14:55:00,134.76,134.77,134.39,134.56,18136.0,105.1275,105.1353,104.8389,104.9715,18136.0
2019-12-05 15:00:00,134.55,134.74,134.51,134.74,8161.0,104.9637,105.1119,104.9325,105.1119,8161.0
2019-12-05 15:05:00,134.72,134.72,134.6,134.6,10097.0,105.0963,105.0963,105.0027,105.0027,10097.0
2019-12-05 15:10:00,134.56,134.74,134.56,134.69,11606.0,104.9715,105.1119,104.9715,105.0729,11606.0
2019-12-05 15:15:00,134.7,134.78,134.7,134.75,7726.0,105.0807,105.1431,105.0807,105.1197,7726.0
2019-12-05 15:20:00,134.74,134.77,134.69,134.71,4347.0,105.1119,105.1353,105.0729,105.0885,4347.0
2019-12-05 15:25:00,134.72,134.74,134.65,134.74,7616.0,105.0963,105.1119,105.0417,105.1119,7616.0
2019-12-05 15:30:00,134.73,134.76,134.69,134.75,11188.0,105.1041,105.1275,105.0729,105.1197,11188.0
2019-12-05 15:35:00,134.75,134.99,134.75,134.97,23482.0,105.1197,105.3069,105.1197,105.2913,23482.0
2019-12-05 15:40:00,134.95,134.99,134.83,134.83,14718.0,105.2757,105.3069,105.1821,105.1821,14718.0
2019-12-05 15:45:00,134.85,134.85,134.69,134.69,12922.0,105.1977,105.1977,105.0729,105.0729,12922.0
2019-12-05 15:50:00,134.64,134.8,134.63,134.79,20327.0,105.0339,105.1587,105.0261,105.1509,20327.0
2019-12-05 15:55:00,134.8,135.01,134.65,135.0,138596.0,105.1587,105.3226,105.0417,105.3147,138596.0
2019-12-06 09:30:00,134.76,135.29,134.3,134.9,24522.0,105.1275,105.541,104.7687,105.2367,24522.0
2019-12-06 09:35:00,135.05,135.05,134.63,134.97,5636.0,105.3538,105.3538,105.0261,105.2913,5636.0
2019-12-06 09:40:00,134.88,134.96,134.59,134.96,4918.0,105.2211,105.2835,104.9949,105.2835,4918.0
2019-12-06 09:45:00,134.87,134.91,134.67,134.8,26736.0,105.2133,105.2445,105.0573,105.1587,26736.0
2019-12-06 09:50:00,134.8,135.05,134.74,134.8,13686.0,105.1587,105.3538,105.1119,105.1587,13686.0
2019-12-06 09:55:00,134.8,134.9,134.72,134.84,10117.0,105.1587,105.2367,105.0963,105.1899,10117.0
2019-12-06 10:00:00,134.8,135.06,134.79,135.01,13017.0,105.1587,105.3616,105.1509,105.3226,13017.0
2019-12-06 10:05:00,135.05,135.07,134.84,134.9,6515.0,105.3538,105.3694,105.1899,105.2367,6515.0
2019-12-06 10:10:00,134.82,134.84,134.56,134.56,4468.0,105.1743,105.1899,104.9715,104.9715,4468.0
2019-12-06 10:15:00,134.56,134.87,134.5,134.87,5573.0,104.9715,105.2133,104.9247,105.2133,5573.0
2019-12-06 10:20:00,134.89,134.89,134.65,134.7,5211.0,105.2289,105.2289,105.0417,105.0807,5211.0
2019-12-06 10:25:00,134.67,134.97,134.67,134.92,9512.0,105.0573,105.2913,105.0573,105.2523,9512.0
2019-12-06 10:30:00,135.0,135.0,134.89,134.95,2635.0,105.3147,105.3147,105.2289,105.2757,2635.0
2019-12-06 10:35:00,134.93,135.21,134.91,135.21,7215.0,105.2601,105.4786,105.2445,105.4786,7215.0
2019-12-06 10:40:00,135.23,135.33,135.19,135.25,13133.0,105.4942,105.5722,105.463,105.5098,13133.0
2019-12-06 10:45:00,135.2,135.22,135.08,135.11,4723.0,105.4708,105.4864,105.3772,105.4006,4723.0
2019-12-06 10:50:00,135.14,135.18,135.0,135.16,4953.0,105.424,105.4552,105.3147,105.4396,4953.0
2019-12-06 10:55:00,135.18,135.23,135.02,135.07,10979.0,105.4552,105.4942,105.3304,105.3694,10979.0
2019-12-06 11:00:00,135.09,135.1,134.95,135.09,7807.0,105.385,105.3928,105.2757,105.385,7807.0
2019-12-06 11:05:00,135.07,135.1,134.96,135.1,36343.0,105.3694,105.3928,105.2835,105.3928,36343.0
2019-12-06 11:10:00,135.09,135.16,134.82,134.83,37211.0,105.385,105.4396,105.1743,105.1821,37211.0
2019-12-06 11:15:00,134.79,134.85,134.6,134.65,17374.0,105.1509,105.1977,105.0027,105.0417,17374.0
2019-12-06 11:20:00,134.67,134.81,134.66,134.78,5170.0,105.0573,105.1665,105.0495,105.1431,5170.0
2019-12-06 11:25:00,134.78,134.78,134.69,134.73,4737.0,105.1431,105.1431,105.0729,105.1041,4737.0
2019-12-06 11:30:00,134.7,134.77,134.62,134.77,6160.0,105.0807,105.1353,105.0183,105.1353,6160.0
2019-12-06 11:35:00,134.8,134.84,134.75,134.76,11122.0,105.1587,105.1899,105.1197,105.1275,11122.0
2019-12-06 11:40:00,134.79,134.8,134.67,134.67,4596.0,105.1509,105.1587,105.0573,105.0573,4596.0
2019-12-06 11:45:00,134.67,134.68,134.6,134.65,3807.0,105.0573,105.0651,105.0027,105.0417,3807.0
2019-12-06 11:50:00,134.67,134.73,134.63,134.63,6916.0,105.0573,105.1041,105.0261,105.0261,6916.0
2019-12-06 11:55:00,134.64,134.69,134.63,134.65,6142.0,105.0339,105.0729,105.0261,105.0417,6142.0
2019-12-06 12:00:00,134.65,134.79,134.64,134.75,5498.0,105.0417,105.1509,105.0339,105.1197,5498.0
2019-12-06 12:05:00,134.76,134.82,134.74,134.8,11434.0,105.1275,105.1743,105.1119,105.1587,11434.0
2019-12-06 12:10:00,134.79,134.92,134.73,134.9,8062.0,105.1509,105.2523,105.1041,105.2367,8062.0
2019-12-06 12:15:00,134.91,135.19,134.9,135.19,10746.0,105.2445,105.463,105.2367,105.463,10746.0
2019-12-06 12:20:00,135.17,135.26,135.16,135.26,10564.0,105.4474,105.5176,105.4396,105.5176,10564.0
2019-12-06 12:25:00,135.23,135.24,135.17,135.2,19196.0,105.4942,105.502,105.4474,105.4708,19196.0
2019-12-06 12:30:00,135.19,135.27,135.09,135.25,13783.0,105.463,105.5254,105.385,105.5098,13783.0
2019-12-06 12:35:00,135.25,135.27,135.12,135.2,16074.0,105.5098,105.5254,105.4084,105.4708,16074.0
2019-12-06 12:40:00,135.2,135.21,135.11,135.2,9486.0,105.4708,105.4786,105.4006,105.4708,9486.0
2019-12-06 12:45:00,135.24,135.43,135.22,135.36,13515.0,105.502,105.6502,105.4864,105.5956,13515.0
2019-12-06 12:50:00,135.36,135.37,135.27,135.27,4348.0,105.5956,105.6034,105.5254,105.5254,4348.0
2019-12-06 12:55:00,135.29,135.29,135.13,135.22,7614.0,105.541,105.541,105.4162,105.4864,7614.0
2019-12-06 13:00:00,135.22,135.27,135.22,135.25,3419.0,105.4864,105.5254,105.4864,105.5098,3419.0
2019-12-06 13:05:00,135.25,135.35,135.21,135.34,11926.0,105.5098,105.5878,105.4786,105.58,11926.0
2019-12-06 13:10:00,135.33,135.47,135.28,135.43,8423.0,105.5722,105.6814,105.5332,105.6502,8423.0
2019-12-06 13:15:00,135.41,135.41,135.27,135.28,5577.0,105.6346,105.6346,105.5254,105.5332,5577.0
2019-12-06 13:20:00,135.28,135.32,135.25,135.25,5958.0,105.5332,105.5644,105.5098,105.5098,5958.0
2019-12-06 13:25:00,135.25,135.33,135.22,135.22,9203.0,105.5098,105.5722,105.4864,105.4864,9203.0
2019-12-06 13:30:00,135.22,135.26,135.16,135.25,24715.0,105.4864,105.5176,105.4396,105.5098,24715.0
2019-12-06 13:35:00,135.23,135.31,135.2,135.23,17953.0,105.4942,105.5566,105.4708,105.4942,17953.0
2019-12-06 13:40:00,135.25,135.32,135.19,135.22,20919.0,105.5098,105.5644,105.463,105.4864,20919.0
2019-12-06 13:45:00,135.19,135.2,134.98,135.03,28337.0,105.463,105.4708,105.2991,105.3382,28337.0
2019-12-06 13:50:00,135.01,135.06,134.97,135.01,5321.0,105.3226,105.3616,105.2913,105.3226,5321.0
2019-12-06 13:55:00,135.03,135.11,135.02,135.02,5248.0,105.3382,105.4006,105.3304,105.3304,5248.0
2019-12-06 14:00:00,135.02,135.07,135.0,135.05,5114.0,105.3304,105.3694,105.3147,105.3538,5114.0
2019-12-06 14:05:00,135.07,135.19,135.07,135.1,11533.0,105.3694,105.463,105.3694,105.3928,11533.0
2019-12-06 14:10:00,135.13,135.13,134.98,135.02,10753.0,105.4162,105.4162,105.2991,105.3304,10753.0
2019-12-06 14:15:00,135.01,135.03,134.96,135.0,5309.0,105.3226,105.3382,105.2835,105.3147,5309.0
2019-12-06 14:20:00,135.01,135.12,135.01,135.09,6764.0,105.3226,105.4084,105.3226,105.385,6764.0
2019-12-06 14:25:00,135.07,135.12,135.05,135.09,4046.0,105.3694,105.4084,105.3538,105.385,4046.0
2019-12-06 14:30:00,135.09,135.18,135.08,135.14,5136.0,105.385,105.4552,105.3772,105.424,5136.0
2019-12-06 14:35:00,135.14,135.21,135.12,135.17,7023.0,105.424,105.4786,105.4084,105.4474,7023.0
2019-12-06 14:40:00,135.19,135.41,135.16,135.31,14765.0,105.463,105.6346,105.4396,105.5566,14765.0
2019-12-06 14:45:00,135.25,135.4,135.25,135.4,9982.0,105.5098,105.6268,105.5098,105.6268,9982.0
2019-12-06 14:50:00,135.4,135.42,135.32,135.35,4739.0,105.6268,105.6424,105.5644,105.5878,4739.0
2019-12-06 14:55:00,135.32,135.36,135.27,135.33,8046.0,105.5644,105.5956,105.5254,105.5722,8046.0
2019-12-06 15:00:00,135.35,135.36,135.25,135.33,5405.0,105.5878,105.5956,105.5098,105.5722,5405.0
2019-12-06 15:05:00,135.32,135.5,135.3,135.5,6912.0,105.5644,105.7048,105.5488,105.7048,6912.0
2019-12-06 15:10:00,135.5,135.52,135.37,135.42,7057.0,105.7048,105.7204,105.6034,105.6424,7057.0
2019-12-06 15:15:00,135.41,135.5,135.38,135.5,15310.0,105.6346,105.7048,105.6112,105.7048,15310.0
2019-12-06 15:20:00,135.5,135.53,135.46,135.5,9869.0,105.7048,105.7282,105.6736,105.7048,9869.0
2019-12-06 15:25:00,135.5,135.64,135.5,135.64,9934.0,105.7048,105.814,105.7048,105.814,9934.0
2019-12-06 15:30:00,135.62,135.69,135.6,135.64,14248.0,105.7984,105.853,105.7828,105.814,14248.0
2019-12-06 15:35:00,135.63,135.65,135.51,135.52,14022.0,105.8062,105.8218,105.7126,105.7204,14022.0
2019-12-06 15:40:00,135.52,135.6,135.48,135.6,20786.0,105.7204,105.7828,105.6892,105.7828,20786.0
2019-12-06 15:45:00,135.59,135.66,135.47,135.5,38636.0,105.775,105.8296,105.6814,105.7048,38636.0
2019-12-06 15:50:00,135.5,135.62,135.46,135.48,55463.0,105.7048,105.7984,105.6736,105.6892,55463.0
2019-12-06 15:55:00,135.45,135.66,135.41,135.46,114269.0,105.6658,105.8296,105.6346,105.6736,114269.0
2019-12-09 09:30:00,135.18,135.85,135.14,135.85,27981.0,105.4552,105.9778,105.424,105.9778,27981.0
2019-12-09 09:35:00,135.88,135.96,135.7,135.78,4595.0,106.0012,106.0637,105.8608,105.9232,4595.0
2019-12-09 09:40:00,135.67,135.85,135.62,135.71,15098.0,105.8374,105.9778,105.7984,105.8686,15098.0
2019-12-09 09:45:00,135.78,135.84,135.63,135.71,19145.0,105.9232,105.97,105.8062,105.8686,19145.0
2019-12-09 09:50:00,135.65,135.81,135.63,135.75,31615.0,105.8218,105.9466,105.8062,105.8998,31615.0
2019-12-09 09:55:00,135.72,136.15,135.72,136.03,8547.0,105.8764,106.2119,105.8764,106.1183,8547.0
2019-12-09 10:00:00,135.94,136.1,135.8,136.01,12848.0,106.0481,106.1729,105.9388,106.1027,12848.0
2019-12-09 10:05:00,136.06,136.09,135.95,135.99,15859.0,106.1417,106.1651,106.0559,106.0871,15859.0
2019-12-09 10:10:00,136.01,136.02,135.84,135.9,7008.0,106.1027,106.1105,105.97,106.0168,7008.0
2019-12-09 10:15:00,135.87,136.09,135.83,136.09,9238.0,105.9934,106.1651,105.9622,106.1651,9238.0
2019-12-09 10:20:00,136.04,136.07,135.88,135.93,7909.0,106.1261,106.1495,106.0012,106.0403,7909.0
2019-12-09 10:25:00,135.93,136.07,135.91,136.06,6548.0,106.0403,106.1495,106.0246,106.1417,6548.0
2019-12-09 10:30:00,136.09,136.11,135.94,136.1,7832.0,106.1651,106.1807,106.0481,106.1729,7832.0
2019-12-09 10:35:00,136.07,136.38,136.07,136.38,25694.0,106.1495,106.3913,106.1495,106.3913,25694.0
2019-12-09 10:40:00,136.37,136.47,136.19,136.27,29267.0,106.3835,106.4615,106.2431,106.3055,29267.0
2019-12-09 10:45:00,136.26,136.38,136.1,136.28,24945.0,106.2977,106.3913,106.1729,106.3133,24945.0
2019-12-09 10:50:00,136.25,136.31,136.25,136.28,7491.0,106.2899,106.3367,106.2899,106.3133,7491.0
2019-12-09 10:55:00,136.28,136.57,136.26,136.52,8655.0,106.3133,106.5395,106.2977,106.5005,8655.0
2019-12-09 11:00:00,136.5,136.55,136.44,136.46,8562.0,106.4849,106.5239,106.4381,106.4537,8562.0
2019-12-09 11:05:00,136.3,136.36,136.2,136.32,7359.0,106.3289,106.3757,106.2509,106.3445,7359.0
2019-12-09 11:10:00,136.3,136.37,136.24,136.26,9111.0,106.3289,106.3835,106.2821,106.2977,9111.0
2019-12-09 11:15:00,136.26,136.31,136.13,136.23,11761.0,106.2977,106.3367,106.1963,106.2743,11761.0
2019-12-09 11:20:00,136.23,136.4,136.17,136.36,10968.0,106.2743,106.4069,106.2275,106.3757,10968.0
2019-12-09 11:25:00,136.34,136.53,136.25,136.52,10550.0,106.3601,106.5083,106.2899,106.5005,10550.0
2019-12-09 11:30:00,136.5,136.58,136.43,136.56,10806.0,106.4849,106.5473,106.4303,106.5317,10806.0
2019-12-09 11:35:00,136.56,136.68,136.5,136.61,20142.0,106.5317,106.6253,106.4849,106.5707,20142.0
2019-12-09 11:40:00,136.56,136.56,136.45,136.45,7185.0,106.5317,106.5317,106.4459,106.4459,7185.0
2019-12-09 11:45:00,136.45,136.71,136.45,136.68,16920.0,106.4459,106.6487,106.4459,106.6253,16920.0
2019-12-09 11:50:00,136.68,136.77,136.61,136.75,11903.0,106.6253,106.6955,106.5707,106.6799,11903.0
2019-12-09 11:55:00,136.75,136.75,136.65,136.72,9427.0,106.6799,106.6799,106.6019,106.6565,9427.0
2019-12-09 12:00:00,136.72,136.75,136.64,136.69,10123.0,106.6565,106.6799,106.5941,106.6331,10123.0
2019-12-09 12:05:00,136.71,136.76,136.68,136.7,6827.0,106.6487,106.6877,106.6253,106.6409,6827.0
2019-12-09 12:10:00,136.73,136.73,136.65,136.68,6436.0,106.6643,106.6643,106.6019,106.6253,6436.0
2019-12-09 12:15:00,136.65,136.71,136.52,136.53,6318.0,106.6019,106.6487,106.5005,106.5083,6318.0
2019-12-09 12:20:00,136.52,136.55,136.34,136.55,32696.0,106.5005,106.5239,106.3601,106.5239,32696.0
2019-12-09 12:25:00,136.55,136.59,136.52,136.56,6215.0,106.5239,106.5551,106.5005,106.5317,6215.0
2019-12-09 12:30:00,136.56,136.62,136.5,136.5,5654.0,106.5317,106.5785,106.4849,106.4849,5654.0
2019-12-09 12:35:00,136.52,136.63,136.52,136.56,14589.0,106.5005,106.5863,106.5005,106.5317,14589.0
2019-12-09 12:40:00,136.56,136.6,136.34,136.34,8484.0,106.5317,106.5629,106.3601,106.3601,8484.0
2019-12-09 12:45:00,136.34,136.51,136.34,136.51,9379.0,106.3601,106.4927,106.3601,106.4927,9379.0
2019-12-09 12:50:00,136.49,136.51,136.35,136.47,9133.0,106.4771,106.4927,106.3679,106.4615,9133.0
2019-12-09 12:55:00,136.49,136.59,136.49,136.54,6708.0,106.4771,106.5551,106.4771,106.5161,6708.0
2019-12-09 13:00:00,136.55,136.55,136.34,136.4,6429.0,106.5239,106.5239,106.3601,106.4069,6429.0
2019-12-09 13:05:00,136.38,136.39,136.23,136.25,5805.0,106.3913,106.3991,106.2743,106.2899,5805.0
2019-12-09 13:10:00,136.33,136.33,136.22,136.22,5344.0,106.3523,106.3523,106.2665,106.2665,5344.0
2019-12-09 13:15:00,136.22,136.27,136.2,136.2,9055.0,106.2665,106.3055,106.2509,106.2509,9055.0
2019-12-09 13:20:00,136.2,136.21,136.09,136.19,5126.0,106.2509,106.2587,106.1651,106.2431,5126.0
2019-12-09 13:25:00,136.17,136.22,136.14,136.15,7508.0,106.2275,106.2665,106.2041,106.2119,7508.0
2019-12-09 13:30:00,136.12,136.2,136.04,136.12,7696.0,106.1885,106.2509,106.1261,106.1885,7696.0
2019-12-09 13:35:00,136.14,136.19,136.13,136.16,5354.0,106.2041,106.2431,106.1963,106.2197,5354.0
2019-12-09 13:40:00,136.16,136.23,136.14,136.23,6090.0,106.2197,106.2743,106.2041,106.2743,6090.0
2019-12-09 13:45:00,136.24,136.26,136.21,136.23,5412.0,106.2821,106.2977,106.2587,106.2743,5412.0
2019-12-09 13:50:00,136.22,136.31,136.2,136.28,6039.0,106.2665,106.3367,106.2509,106.3133,6039.0
2019-12-09 13:55:00,136.28,136.34,136.24,136.32,5638.0,106.3133,106.3601,106.2821,106.3445,5638.0
2019-12-09 14:00:00,136.32,136.34,136.25,136.29,6920.0,106.3445,106.3601,106.2899,106.3211,6920.0
2019-12-09 14:05:00,136.31,136.31,136.15,136.19,5170.0,106.3367,106.3367,106.2119,106.2431,5170.0
2019-12-09 14:10:00,136.19,136.19,136.11,136.14,8540.0,106.2431,106.2431,106.1807,106.2041,8540.0
2019-12-09 14:15:00,136.14,136.18,136.08,136.16,5995.0,106.2041,106.2353,106.1573,106.2197,5995.0
2019-12-09 14:20:00,136.16,136.19,136.11,136.14,7429.0,106.2197,106.2431,106.1807,106.2041,7429.0
2019-12-09 14:25:00,136.15,136.21,136.15,136.19,9819.0,106.2119,106.2587,106.2119,106.2431,9819.0
2019-12-09 14:30:00,136.18,136.24,136.17,136.19,8897.0,106.2353,106.2821,106.2275,106.2431,8897.0
2019-12-09 14:35:00,136.18,136.21,136.16,136.18,6868.0,106.2353,106.2587,106.2197,106.2353,6868.0
2019-12-09 14:40:00,136.17,136.22,136.16,136.18,8075.0,106.2275,106.2665,106.2197,106.2353,8075.0
2019-12-09 14:45:00,136.17,136.23,136.16,136.23,7733.0,106.2275,106.2743,106.2197,106.2743,7733.0
2019-12-09 14:50:00,136.23,136.31,136.21,136.29,5282.0,106.2743,106.3367,106.2587,106.3211,5282.0
2019-12-09 14:55:00,136.29,136.31,136.22,136.22,5157.0,106.3211,106.3367,106.2665,106.2665,5157.0
2019-12-09 15:00:00,136.2,136.2,136.1,136.16,8089.0,106.2509,106.2509,106.1729,106.2197,8089.0
2019-12-09 15:05:00,136.15,136.24,136.12,136.23,12335.0,106.2119,106.2821,106.1885,106.2743,12335.0
2019-12-09 15:10:00,136.22,136.31,136.22,136.3,10374.0,106.2665,106.3367,106.2665,106.3289,10374.0
2019-12-09 15:15:00,136.3,136.34,136.3,136.33,8635.0,106.3289,106.3601,106.3289,106.3523,8635.0
2019-12-09 15:20:00,136.34,136.34,136.23,136.26,6041.0,106.3601,106.3601,106.2743,106.2977,6041.0
2019-12-09 15:25:00,136.25,136.26,136.17,136.25,10510.0,106.2899,106.2977,106.2275,106.2899,10510.0
2019-12-09 15:30:00,136.24,136.24,136.14,136.22,8803.0,106.2821,106.2821,106.2041,106.2665,8803.0
2019-12-09 15:35:00,136.2,136.2,135.98,136.0,11267.0,106.2509,106.2509,106.0793,106.0949,11267.0
2019-12-09 15:40:00,136.0,136.06,135.99,136.05,10489.0,106.0949,106.1417,106.0871,106.1339,10489.0
2019-12-09 15:45:00,136.06,136.21,135.97,136.21,13341.0,106.1417,106.2587,106.0715,106.2587,13341.0
2019-12-09 15:50:00,136.21,136.23,135.97,136.04,23704.0,106.2587,106.2743,106.0715,106.1261,23704.0
2019-12-09 15:55:00,136.04,136.04,135.89,135.89,58378.0,106.1261,106.1261,106.009,106.009,58378.0
2019-12-10 09:30:00,136.38,136.88,136.25,136.88,25620.0,106.3913,106.7814,106.2899,106.7814,25620.0
2019-12-10 09:35:00,136.76,136.92,136.48,136.81,5468.0,106.6877,106.8126,106.4693,106.7267,5468.0
2019-12-10 09:40:00,136.69,136.74,136.05,136.05,5694.0,106.6331,106.6721,106.1339,106.1339,5694.0
2019-12-10 09:45:00,136.16,136.16,135.28,135.28,24047.0,106.2197,106.2197,105.5332,105.5332,24047.0
2019-12-10 09:50:00,135.41,135.7,135.17,135.17,7348.0,105.6346,105.8608,105.4474,105.4474,7348.0
2019-12-10 09:55:00,135.23,135.29,134.65,134.84,9654.0,105.4942,105.541,105.0417,105.1899,9654.0
2019-12-10 10:00:00,134.92,135.13,134.82,134.94,7514.0,105.2523,105.4162,105.1743,105.2679,7514.0
2019-12-10 10:05:00,134.93,135.05,134.75,134.75,12473.0,105.2601,105.3538,105.1197,105.1197,12473.0
2019-12-10 10:10:00,134.75,134.86,134.43,134.44,8881.0,105.1197,105.2055,104.8701,104.8779,8881.0
2019-12-10 10:15:00,134.4,134.51,134.16,134.16,8699.0,104.8467,104.9325,104.6595,104.6595,8699.0
2019-12-10 10:20:00,134.17,134.26,134.02,134.11,5391.0,104.6673,104.7375,104.5502,104.6205,5391.0
2019-12-10 10:25:00,134.05,134.35,134.05,134.17,5544.0,104.5736,104.8077,104.5736,104.6673,5544.0
2019-12-10 10:30:00,134.15,134.16,133.82,133.93,9614.0,104.6517,104.6595,104.3942,104.48,9614.0
2019-12-10 10:35:00,133.99,134.17,133.8,133.89,36519.0,104.5268,104.6673,104.3786,104.4488,36519.0
2019-12-10 10:40:00,133.94,133.97,133.63,133.73,10296.0,104.4878,104.5112,104.246,104.324,10296.0
2019-12-10 10:45:00,133.75,133.9,133.71,133.81,9332.0,104.3396,104.4566,104.3084,104.3864,9332.0
2019-12-10 10:50:00,133.74,133.75,133.52,133.6,7625.0,104.3318,104.3396,104.1602,104.2226,7625.0
2019-12-10 10:55:00,133.65,133.67,133.29,133.43,7470.0,104.2616,104.2772,103.9808,104.09,7470.0
2019-12-10 11:00:00,133.44,133.62,133.35,133.42,8388.0,104.0978,104.2382,104.0276,104.0822,8388.0
2019-12-10 11:05:00,133.35,133.46,133.17,133.19,12852.0,104.0276,104.1134,103.8871,103.9028,12852.0
2019-12-10 11:10:00,133.19,133.34,133.07,133.08,12959.0,103.9028,104.0198,103.8091,103.8169,12959.0
2019-12-10 11:15:00,133.07,133.2,133.0,133.09,12576.0,103.8091,103.9106,103.7545,103.8247,12576.0
2019-12-10 11:20:00,133.08,133.37,133.03,133.21,11515.0,103.8169,104.0432,103.7779,103.9184,11515.0
2019-12-10 11:25:00,133.18,133.8,133.18,133.76,18610.0,103.895,104.3786,103.895,104.3474,18610.0
2019-12-10 11:30:00,133.73,133.8,133.6,133.61,8154.0,104.324,104.3786,104.2226,104.2304,8154.0
2019-12-10 11:35:00,133.61,133.61,133.36,133.5,6941.0,104.2304,104.2304,104.0354,104.1446,6941.0
2019-12-10 11:40:00,133.52,133.72,133.49,133.7,7144.0,104.1602,104.3162,104.1368,104.3006,7144.0
2019-12-10 11:45:00,133.67,133.69,133.49,133.5,8319.0,104.2772,104.2928,104.1368,104.1446,8319.0
2019-12-10 11:50:00,133.5,133.55,133.44,133.47,6289.0,104.1446,104.1836,104.0978,104.1212,6289.0
2019-12-10 11:55:00,133.51,133.51,133.31,133.41,5160.0,104.1524,104.1524,103.9964,104.0744,5160.0
2019-12-10 12:00:00,133.44,133.61,133.44,133.59,7065.0,104.0978,104.2304,104.0978,104.2148,7065.0
2019-12-10 12:05:00,133.62,133.87,133.61,133.83,11206.0,104.2382,104.4332,104.2304,104.402,11206.0
2019-12-10 12:10:00,133.82,133.92,133.67,133.7,13685.0,104.3942,104.4722,104.2772,104.3006,13685.0
2019-12-10 12:15:00,133.7,133.83,133.67,133.69,5248.0,104.3006,104.402,104.2772,104.2928,5248.0
2019-12-10 12:20:00,133.69,133.81,133.57,133.57,12648.0,104.2928,104.3864,104.1992,104.1992,12648.0
2019-12-10 12:25:00,133.59,133.74,133.55,133.72,8188.0,104.2148,104.3318,104.1836,104.3162,8188.0
2019-12-10 12:30:00,133.71,133.75,133.65,133.74,6215.0,104.3084,104.3396,104.2616,104.3318,6215.0
2019-12-10 12:35:00,133.75,133.75,133.57,133.6,7382.0,104.3396,104.3396,104.1992,104.2226,7382.0
2019-12-10 12:40:00,133.57,133.6,133.5,133.5,2783.0,104.1992,104.2226,104.1446,104.1446,2783.0
2019-12-10 12:45:00,133.55,133.55,133.4,133.44,8733.0,104.1836,104.1836,104.0666,104.0978,8733.0
2019-12-10 12:50:00,133.45,133.57,133.43,133.48,5400.0,104.1056,104.1992,104.09,104.129,5400.0
2019-12-10 12:55:00,133.51,133.55,133.44,133.44,4918.0,104.1524,104.1836,104.0978,104.0978,4918.0
2019-12-10 13:00:00,133.49,133.54,133.38,133.38,4172.0,104.1368,104.1758,104.051,104.051,4172.0
2019-12-10 13:05:00,133.42,133.46,133.16,133.18,13195.0,104.0822,104.1134,103.8793,103.895,13195.0
2019-12-10 13:10:00,133.24,133.49,133.18,133.46,7113.0,103.9418,104.1368,103.895,104.1134,7113.0
2019-12-10 13:15:00,133.47,133.66,133.47,133.59,4172.0,104.1212,104.2694,104.1212,104.2148,4172.0
2019-12-10 13:20:00,133.62,133.62,133.38,133.44,3085.0,104.2382,104.2382,104.051,104.0978,3085.0
2019-12-10 13:25:00,133.44,133.57,133.42,133.57,3239.0,104.0978,104.1992,104.0822,104.1992,3239.0
2019-12-10 13:30:00,133.57,133.7,133.49,133.7,5691.0,104.1992,104.3006,104.1368,104.3006,5691.0
2019-12-10 13:35:00,133.68,133.68,133.62,133.62,1553.0,104.285,104.285,104.2382,104.2382,1553.0
2019-12-10 13:40:00,133.67,133.7,133.58,133.6,4599.0,104.2772,104.3006,104.207,104.2226,4599.0
2019-12-10 13:45:00,133.63,133.66,133.6,133.62,3028.0,104.246,104.2694,104.2226,104.2382,3028.0
2019-12-10 13:50:00,133.63,133.7,133.6,133.61,3342.0,104.246,104.3006,104.2226,104.2304,3342.0
2019-12-10 13:55:00,133.63,133.75,133.6,133.72,5384.0,104.246,104.3396,104.2226,104.3162,5384.0
2019-12-10 14:00:00,133.7,133.93,133.7,133.88,9002.0,104.3006,104.48,104.3006,104.441,9002.0
2019-12-10 14:05:00,133.9,134.04,133.88,133.93,7293.0,104.4566,104.5658,104.441,104.48,7293.0
2019-12-10 14:10:00,133.93,134.01,133.88,133.89,4768.0,104.48,104.5424,104.441,104.4488,4768.0
2019-12-10 14:15:00,133.91,134.03,133.82,133.99,9207.0,104.4644,104.558,104.3942,104.5268,9207.0
2019-12-10 14:20:00,134.04,134.08,133.93,133.97,5946.0,104.5658,104.597,104.48,104.5112,5946.0
2019-12-10 14:25:00,133.99,134.06,133.95,134.04,6186.0,104.5268,104.5814,104.4956,104.5658,6186.0
2019-12-10 14:30:00,134.06,134.19,134.06,134.08,13965.0,104.5814,104.6829,104.5814,104.597,13965.0
2019-12-10 14:35:00,134.12,134.13,133.92,134.01,6637.0,104.6283,104.6361,104.4722,104.5424,6637.0
2019-12-10 14:40:00,133.96,133.99,133.9,133.94,5648.0,104.5034,104.5268,104.4566,104.4878,5648.0
2019-12-10 14:45:00,133.94,134.0,133.91,133.97,5350.0,104.4878,104.5346,104.4644,104.5112,5350.0
2019-12-10 14:50:00,134.0,134.12,133.95,134.07,12184.0,104.5346,104.6283,104.4956,104.5892,12184.0
2019-12-10 14:55:00,134.09,134.31,134.08,134.2,22094.0,104.6048,104.7765,104.597,104.6907,22094.0
2019-12-10 15:00:00,134.2,134.25,134.05,134.08,4623.0,104.6907,104.7297,104.5736,104.597,4623.0
2019-12-10 15:05:00,134.09,134.13,133.97,134.12,4643.0,104.6048,104.6361,104.5112,104.6283,4643.0
2019-12-10 15:10:00,134.12,134.22,134.04,134.08,9518.0,104.6283,104.7063,104.5658,104.597,9518.0
2019-12-10 15:15:00,134.07,134.07,133.95,133.96,5558.0,104.5892,104.5892,104.4956,104.5034,5558.0
2019-12-10 15:20:00,133.96,134.04,133.94,134.03,8579.0,104.5034,104.5658,104.4878,104.558,8579.0
2019-12-10 15:25:00,134.03,134.07,133.89,133.9,8966.0,104.558,104.5892,104.4488,104.4566,8966.0
2019-12-10 15:30:00,133.89,133.92,133.71,133.75,8589.0,104.4488,104.4722,104.3084,104.3396,8589.0
2019-12-10 15:35:00,133.71,133.74,133.58,133.7,11460.0,104.3084,104.3318,104.207,104.3006,11460.0
2019-12-10 15:40:00,133.74,133.79,133.63,133.76,12134.0,104.3318,104.3708,104.246,104.3474,12134.0
2019-12-10 15:45:00,133.74,133.91,133.72,133.89,15551.0,104.3318,104.4644,104.3162,104.4488,15551.0
2019-12-10 15:50:00,133.88,133.94,133.76,133.94,26842.0,104.441,104.4878,104.3474,104.4878,26842.0
2019-12-10 15:55:00,133.93,134.07,133.86,134.01,62517.0,104.48,104.5892,104.4254,104.5424,62517.0
2019-12-11 09:30:00,133.88,134.17,133.59,133.79,27081.0,104.441,104.6673,104.2148,104.3708,27081.0
2019-12-11 09:35:00,133.76,133.81,133.63,133.76,10373.0,104.3474,104.3864,104.246,104.3474,10373.0
2019-12-11 09:40:00,133.72,134.19,133.72,134.19,4338.0,104.3162,104.6829,104.3162,104.6829,4338.0
2019-12-11 09:45:00,134.22,134.38,134.15,134.38,12442.0,104.7063,104.8311,104.6517,104.8311,12442.0
2019-12-11 09:50:00,134.46,134.71,134.37,134.59,4525.0,104.8935,105.0885,104.8233,104.9949,4525.0
2019-12-11 09:55:00,134.64,134.77,134.52,134.52,10826.0,105.0339,105.1353,104.9403,104.9403,10826.0
2019-12-11 10:00:00,134.5,134.58,134.36,134.46,6785.0,104.9247,104.9871,104.8155,104.8935,6785.0
2019-12-11 10:05:00,134.49,134.54,134.38,134.38,5707.0,104.9169,104.9559,104.8311,104.8311,5707.0
2019-12-11 10:10:00,134.46,134.81,134.43,134.81,8530.0,104.8935,105.1665,104.8701,105.1665,8530.0
2019-12-11 10:15:00,134.85,135.1,134.74,134.99,19982.0,105.1977,105.3928,105.1119,105.3069,19982.0
2019-12-11 10:20:00,134.98,135.11,134.97,135.05,16488.0,105.2991,105.4006,105.2913,105.3538,16488.0
2019-12-11 10:25:00,135.07,135.25,135.04,135.07,17406.0,105.3694,105.5098,105.346,105.3694,17406.0
2019-12-11 10:30:00,135.09,135.25,135.07,135.13,7483.0,105.385,105.5098,105.3694,105.4162,7483.0
2019-12-11 10:35:00,135.14,135.18,135.06,135.14,21871.0,105.424,105.4552,105.3616,105.424,21871.0
2019-12-11 10:40:00,135.15,135.2,135.04,135.08,14842.0,105.4318,105.4708,105.346,105.3772,14842.0
2019-12-11 10:45:00,135.09,135.27,135.09,135.25,10754.0,105.385,105.5254,105.385,105.5098,10754.0
2019-12-11 10:50:00,135.34,135.36,135.12,135.15,9879.0,105.58,105.5956,105.4084,105.4318,9879.0
2019-12-11 10:55:00,135.19,135.19,134.96,134.96,8069.0,105.463,105.463,105.2835,105.2835,8069.0
2019-12-11 11:00:00,134.96,135.08,134.94,135.06,9369.0,105.2835,105.3772,105.2679,105.3616,9369.0
2019-12-11 11:05:00,135.07,135.19,135.05,135.18,18248.0,105.3694,105.463,105.3538,105.4552,18248.0
2019-12-11 11:10:00,135.2,135.26,135.04,135.15,12099.0,105.4708,105.5176,105.346,105.4318,12099.0
2019-12-11 11:15:00,135.17,135.2,135.04,135.14,6632.0,105.4474,105.4708,105.346,105.424,6632.0
2019-12-11 11:20:00,135.15,135.18,135.11,135.16,5603.0,105.4318,105.4552,105.4006,105.4396,5603.0
2019-12-11 11:25:00,135.16,135.27,135.13,135.16,8599.0,105.4396,105.5254,105.4162,105.4396,8599.0
2019-12-11 11:30:00,135.14,135.22,135.12,135.2,8591.0,105.424,105.4864,105.4084,105.4708,8591.0
2019-12-11 11:35:00,135.21,135.28,135.13,135.22,12002.0,105.4786,105.5332,105.4162,105.4864,12002.0
2019-12-11 11:40:00,135.23,135.24,134.99,135.0,8991.0,105.4942,105.502,105.3069,105.3147,8991.0
2019-12-11 11:45:00,135.01,135.15,134.98,135.15,5055.0,105.3226,105.4318,105.2991,105.4318,5055.0
2019-12-11 11:50:00,135.14,135.17,134.79,134.79,14748.0,105.424,105.4474,105.1509,105.1509,14748.0
2019-12-11 11:55:00,134.8,134.83,134.47,134.6,9706.0,105.1587,105.1821,104.9013,105.0027,9706.0
2019-12-11 12:00:00,134.61,134.61,134.4,134.52,8324.0,105.0105,105.0105,104.8467,104.9403,8324.0
2019-12-11 12:05:00,134.51,134.54,134.48,134.54,16055.0,104.9325,104.9559,104.9091,104.9559,16055.0
2019-12-11 12:10:00,134.51,134.55,134.39,134.42,4780.0,104.9325,104.9637,104.8389,104.8623,4780.0
2019-12-11 12:15:00,134.43,134.56,134.43,134.56,4488.0,104.8701,104.9715,104.8701,104.9715,4488.0
2019-12-11 12:20:00,134.52,134.66,134.5,134.6,6698.0,104.9403,105.0495,104.9247,105.0027,6698.0
2019-12-11 12:25:00,134.56,134.56,134.39,134.43,4373.0,104.9715,104.9715,104.8389,104.8701,4373.0
2019-12-11 12:30:00,134.42,134.44,134.31,134.36,4892.0,104.8623,104.8779,104.7765,104.8155,4892.0
2019-12-11 12:35:00,134.39,134.4,134.28,134.4,6928.0,104.8389,104.8467,104.7531,104.8467,6928.0
2019-12-11 12:40:00,134.4,134.43,134.34,134.34,5128.0,104.8467,104.8701,104.7999,104.7999,5128.0
2019-12-11 12:45:00,134.33,134.49,134.32,134.46,7713.0,104.7921,104.9169,104.7843,104.8935,7713.0
2019-12-11 12:50:00,134.45,134.53,134.42,134.49,6436.0,104.8857,104.9481,104.8623,104.9169,6436.0
2019-12-11 12:55:00,134.47,134.61,134.44,134.55,7841.0,104.9013,105.0105,104.8779,104.9637,7841.0
2019-12-11 13:00:00,134.56,134.67,134.54,134.55,6753.0,104.9715,105.0573,104.9559,104.9637,6753.0
2019-12-11 13:05:00,134.57,134.61,134.55,134.56,4013.0,104.9793,105.0105,104.9637,104.9715,4013.0
2019-12-11 13:10:00,134.55,134.56,134.45,134.56,6979.0,104.9637,104.9715,104.8857,104.9715,6979.0
2019-12-11 13:15:00,134.56,134.64,134.49,134.54,8458.0,104.9715,105.0339,104.9169,104.9559,8458.0
2019-12-11 13:20:00,134.56,134.6,134.44,134.55,7861.0,104.9715,105.0027,104.8779,104.9637,7861.0
2019-12-11 13:25:00,134.57,134.59,134.49,134.58,8382.0,104.9793,104.9949,104.9169,104.9871,8382.0
2019-12-11 13:30:00,134.62,134.69,134.53,134.67,13820.0,105.0183,105.0729,104.9481,105.0573,13820.0
2019-12-11 13:35:00,134.7,134.85,134.68,134.82,12515.0,105.0807,105.1977,105.0651,105.1743,12515.0
2019-12-11 13:40:00,134.81,134.92,134.7,134.8,13272.0,105.1665,105.2523,105.0807,105.1587,13272.0
2019-12-11 13:45:00,134.81,134.82,134.69,134.81,38899.0,105.1665,105.1743,105.0729,105.1665,38899.0
2019-12-11 13:50:00,134.82,134.92,134.78,134.78,12316.0,105.1743,105.2523,105.1431,105.1431,12316.0
2019-12-11 13:55:00,134.78,135.09,134.76,135.09,10003.0,105.1431,105.385,105.1275,105.385,10003.0
2019-12-11 14:00:00,135.03,135.08,134.68,135.06,8251.0,105.3382,105.3772,105.0651,105.3616,8251.0
2019-12-11 14:05:00,135.05,135.14,134.89,134.93,7009.0,105.3538,105.424,105.2289,105.2601,7009.0
2019-12-11 14:10:00,134.92,134.99,134.89,134.93,11504.0,105.2523,105.3069,105.2289,105.2601,11504.0
2019-12-11 14:15:00,134.94,135.01,134.89,134.92,10624.0,105.2679,105.3226,105.2289,105.2523,10624.0
2019-12-11 14:20:00,134.94,135.02,134.89,134.96,12529.0,105.2679,105.3304,105.2289,105.2835,12529.0
2019-12-11 14:25:00,134.97,134.98,134.85,134.9,9812.0,105.2913,105.2991,105.1977,105.2367,9812.0
2019-12-11 14:30:00,134.89,134.94,134.87,134.89,9000.0,105.2289,105.2679,105.2133,105.2289,9000.0
2019-12-11 14:35:00,134.88,134.9,134.77,134.82,14087.0,105.2211,105.2367,105.1353,105.1743,14087.0
2019-12-11 14:40:00,134.82,134.97,134.79,134.94,12804.0,105.1743,105.2913,105.1509,105.2679,12804.0
2019-12-11 14:45:00,134.92,134.92,134.76,134.88,14361.0,105.2523,105.2523,105.1275,105.2211,14361.0
2019-12-11 14:50:00,134.92,134.99,134.85,134.98,13026.0,105.2523,105.3069,105.1977,105.2991,13026.0
2019-12-11 14:55:00,134.98,135.07,134.93,135.0,11936.0,105.2991,105.3694,105.2601,105.3147,11936.0
2019-12-11 15:00:00,135.0,135.03,134.83,134.86,9540.0,105.3147,105.3382,105.1821,105.2055,9540.0
2019-12-11 15:05:00,134.87,134.95,134.86,134.91,12877.0,105.2133,105.2757,105.2055,105.2445,12877.0
2019-12-11 15:10:00,134.92,134.92,134.68,134.69,12295.0,105.2523,105.2523,105.0651,105.0729,12295.0
2019-12-11 15:15:00,134.69,134.7,134.42,134.53,20580.0,105.0729,105.0807,104.8623,104.9481,20580.0
2019-12-11 15:20:00,134.56,134.61,134.48,134.48,13311.0,104.9715,105.0105,104.9091,104.9091,13311.0
2019-12-11 15:25:00,134.5,134.56,134.43,134.46,15418.0,104.9247,104.9715,104.8701,104.8935,15418.0
2019-12-11 15:30:00,134.46,134.68,134.45,134.68,18536.0,104.8935,105.0651,104.8857,105.0651,18536.0
2019-12-11 15:35:00,134.68,134.72,134.58,134.61,17541.0,105.0651,105.0963,104.9871,105.0105,17541.0
2019-12-11 15:40:00,134.62,134.62,134.52,134.53,25502.0,105.0183,105.0183,104.9403,104.9481,25502.0
2019-12-11 15:45:00,134.53,134.66,134.51,134.55,35303.0,104.9481,105.0495,104.9325,104.9637,35303.0
2019-12-11 15:50:00,134.56,134.96,134.55,134.95,52829.0,104.9715,105.2835,104.9637,105.2757,52829.0
2019-12-11 15:55:00,134.93,134.93,134.6,134.6,102229.0,105.2601,105.2601,105.0027,105.0027,102229.0
2019-12-12 09:30:00,133.66,133.66,133.16,133.17,19492.0,105.2173,105.2173,104.8237,104.8316,19492.0
2019-12-12 09:35:00,133.27,133.73,133.21,133.22,16805.0,104.9103,105.2724,104.8631,104.8709,16805.0
2019-12-12 09:40:00,133.12,133.2,132.74,132.76,11646.0,104.7922,104.8552,104.4931,104.5088,11646.0
2019-12-12 09:45:00,132.81,132.93,132.13,132.24,18843.0,104.5482,104.6426,104.0129,104.0995,18843.0
2019-12-12 09:50:00,132.24,132.39,131.91,132.03,23103.0,104.0995,104.2176,103.8397,103.9342,23103.0
2019-12-12 09:55:00,132.08,132.22,131.94,132.22,24352.0,103.9735,104.0837,103.8633,104.0837,24352.0
2019-12-12 10:00:00,132.4,132.42,132.17,132.19,12316.0,104.2254,104.2412,104.0444,104.0601,12316.0
2019-12-12 10:05:00,132.19,132.33,131.68,131.86,21709.0,104.0601,104.1703,103.6586,103.8003,21709.0
2019-12-12 10:10:00,131.84,132.24,131.82,132.15,26582.0,103.7846,104.0995,103.7689,104.0286,26582.0
2019-12-12 10:15:00,132.1,132.11,131.89,131.92,19698.0,103.9893,103.9971,103.824,103.8476,19698.0
2019-12-12 10:20:00,131.85,132.01,131.83,131.95,12252.0,103.7925,103.9184,103.7767,103.8712,12252.0
2019-12-12 10:25:00,131.95,131.98,131.76,131.93,15761.0,103.8712,103.8948,103.7216,103.8554,15761.0
2019-12-12 10:30:00,131.91,131.93,131.75,131.91,11765.0,103.8397,103.8554,103.7138,103.8397,11765.0
2019-12-12 10:35:00,131.91,132.1,131.9,132.0,11372.0,103.8397,103.9893,103.8318,103.9106,11372.0
2019-12-12 10:40:00,131.98,132.01,131.66,131.67,16128.0,103.8948,103.9184,103.6429,103.6508,16128.0
2019-12-12 10:45:00,131.69,131.8,131.37,131.48,21230.0,103.6665,103.7531,103.4146,103.5012,21230.0
2019-12-12 10:50:00,131.52,131.84,131.48,131.82,16624.0,103.5327,103.7846,103.5012,103.7689,16624.0
2019-12-12 10:55:00,131.83,131.97,131.77,131.96,20222.0,103.7767,103.8869,103.7295,103.8791,20222.0
2019-12-12 11:00:00,131.94,132.42,131.94,132.36,117082.0,103.8633,104.2412,103.8633,104.1939,117082.0
2019-12-12 11:05:00,132.35,132.92,132.27,132.81,95384.0,104.1861,104.6348,104.1231,104.5482,95384.0
2019-12-12 11:10:00,132.76,132.94,132.25,132.28,106638.0,104.5088,104.6505,104.1074,104.131,106638.0
2019-12-12 11:15:00,132.22,132.27,131.78,131.94,19347.0,104.0837,104.1231,103.7374,103.8633,19347.0
2019-12-12 11:20:00,131.94,131.94,131.45,131.45,12142.0,103.8633,103.8633,103.4776,103.4776,12142.0
2019-12-12 11:25:00,131.47,131.87,131.44,131.67,23811.0,103.4933,103.8082,103.4697,103.6508,23811.0
2019-12-12 11:30:00,131.67,131.77,131.57,131.65,37132.0,103.6508,103.7295,103.5721,103.635,37132.0
2019-12-12 11:35:00,131.65,131.78,131.4,131.7,15352.0,103.635,103.7374,103.4382,103.6744,15352.0
2019-12-12 11:40:00,131.63,131.77,131.59,131.67,12116.0,103.6193,103.7295,103.5878,103.6508,12116.0
2019-12-12 11:45:00,131.67,131.74,131.55,131.55,7762.0,103.6508,103.7059,103.5563,103.5563,7762.0
2019-12-12 11:50:00,131.58,131.62,131.43,131.5,13512.0,103.5799,103.6114,103.4618,103.517,13512.0
2019-12-12 11:55:00,131.45,131.67,131.37,131.67,13271.0,103.4776,103.6508,103.4146,103.6508,13271.0
2019-12-12 12:00:00,131.65,131.71,131.54,131.62,14345.0,103.635,103.6823,103.5484,103.6114,14345.0
2019-12-12 12:05:00,131.63,131.85,131.63,131.83,18107.0,103.6193,103.7925,103.6193,103.7767,18107.0
2019-12-12 12:10:00,131.84,131.84,131.65,131.7,7160.0,103.7846,103.7846,103.635,103.6744,7160.0
2019-12-12 12:15:00,131.69,131.72,131.37,131.53,16860.0,103.6665,103.6901,103.4146,103.5406,16860.0
2019-12-12 12:20:00,131.55,131.61,131.47,131.58,14267.0,103.5563,103.6035,103.4933,103.5799,14267.0
2019-12-12 12:25:00,131.57,131.64,131.54,131.62,13886.0,103.5721,103.6272,103.5484,103.6114,13886.0
2019-12-12 12:30:00,131.61,131.91,131.61,131.83,8320.0,103.6035,103.8397,103.6035,103.7767,8320.0
2019-12-12 12:35:00,131.8,131.81,131.69,131.81,13344.0,103.7531,103.761,103.6665,103.761,13344.0
2019-12-12 12:40:00,131.78,131.88,131.66,131.71,8284.0,103.7374,103.8161,103.6429,103.6823,8284.0
2019-12-12 12:45:00,131.7,131.85,131.68,131.72,13763.0,103.6744,103.7925,103.6586,103.6901,13763.0
2019-12-12 12:50:00,131.73,131.78,131.65,131.66,8632.0,103.698,103.7374,103.635,103.6429,8632.0
2019-12-12 12:55:00,131.71,131.71,131.59,131.6,8868.0,103.6823,103.6823,103.5878,103.5957,8868.0
2019-12-12 13:00:00,131.59,131.8,131.58,131.79,18193.0,103.5878,103.7531,103.5799,103.7452,18193.0
2019-12-12 13:05:00,131.79,131.89,131.78,131.87,17257.0,103.7452,103.824,103.7374,103.8082,17257.0
2019-12-12 13:10:00,131.89,131.97,131.81,131.9,16478.0,103.824,103.8869,103.761,103.8318,16478.0
2019-12-12 13:15:00,131.9,131.96,131.89,131.93,7736.0,103.8318,103.8791,103.824,103.8554,7736.0
2019-12-12 13:20:00,131.94,131.94,131.67,131.82,13586.0,103.8633,103.8633,103.6508,103.7689,13586.0
2019-12-12 13:25:00,131.82,131.85,131.72,131.75,10310.0,103.7689,103.7925,103.6901,103.7138,10310.0
2019-12-12 13:30:00,131.74,131.77,131.67,131.72,12649.0,103.7059,103.7295,103.6508,103.6901,12649.0
2019-12-12 13:35:00,131.74,131.78,131.62,131.66,16581.0,103.7059,103.7374,103.6114,103.6429,16581.0
2019-12-12 13:40:00,131.65,131.65,131.55,131.61,11345.0,103.635,103.635,103.5563,103.6035,11345.0
2019-12-12 13:45:00,131.61,131.64,131.59,131.61,6915.0,103.6035,103.6272,103.5878,103.6035,6915.0
2019-12-12 13:50:00,131.6,131.63,131.55,131.59,9332.0,103.5957,103.6193,103.5563,103.5878,9332.0
2019-12-12 13:55:00,131.58,131.64,131.51,131.63,13618.0,103.5799,103.6272,103.5248,103.6193,13618.0
2019-12-12 14:00:00,131.63,131.63,131.53,131.56,8677.0,103.6193,103.6193,103.5406,103.5642,8677.0
2019-12-12 14:05:00,131.53,131.58,131.51,131.53,12002.0,103.5406,103.5799,103.5248,103.5406,12002.0
2019-12-12 14:10:00,131.52,131.63,131.43,131.49,15565.0,103.5327,103.6193,103.4618,103.5091,15565.0
2019-12-12 14:15:00,131.5,131.6,131.5,131.55,6014.0,103.517,103.5957,103.517,103.5563,6014.0
2019-12-12 14:20:00,131.53,131.58,131.5,131.51,7777.0,103.5406,103.5799,103.517,103.5248,7777.0
2019-12-12 14:25:00,131.52,131.69,131.51,131.61,12818.0,103.5327,103.6665,103.5248,103.6035,12818.0
2019-12-12 14:30:00,131.57,132.06,131.56,131.69,16926.0,103.5721,103.9578,103.5642,103.6665,16926.0
2019-12-12 14:35:00,131.64,131.67,131.51,131.56,11116.0,103.6272,103.6508,103.5248,103.5642,11116.0
2019-12-12 14:40:00,131.55,131.62,131.47,131.47,18163.0,103.5563,103.6114,103.4933,103.4933,18163.0
2019-12-12 14:45:00,131.49,131.5,131.32,131.32,9475.0,103.5091,103.517,103.3753,103.3753,9475.0
2019-12-12 14:50:00,131.34,131.59,131.3,131.58,18742.0,103.391,103.5878,103.3595,103.5799,18742.0
2019-12-12 14:55:00,131.6,131.69,131.55,131.62,17184.0,103.5957,103.6665,103.5563,103.6114,17184.0
2019-12-12 15:00:00,131.62,131.78,131.58,131.73,24799.0,103.6114,103.7374,103.5799,103.698,24799.0
2019-12-12 15:05:00,131.69,131.91,131.66,131.85,17176.0,103.6665,103.8397,103.6429,103.7925,17176.0
2019-12-12 15:10:00,131.88,131.92,131.72,131.78,15255.0,103.8161,103.8476,103.6901,103.7374,15255.0
2019-12-12 15:15:00,131.75,131.91,131.74,131.87,11982.0,103.7138,103.8397,103.7059,103.8082,11982.0
2019-12-12 15:20:00,131.89,131.89,131.69,131.72,13548.0,103.824,103.824,103.6665,103.6901,13548.0
2019-12-12 15:25:00,131.71,131.85,131.68,131.82,15493.0,103.6823,103.7925,103.6586,103.7689,15493.0
2019-12-12 15:30:00,131.83,131.84,131.66,131.72,18108.0,103.7767,103.7846,103.6429,103.6901,18108.0
2019-12-12 15:35:00,131.73,131.89,131.67,131.89,26643.0,103.698,103.824,103.6508,103.824,26643.0
2019-12-12 15:40:00,131.89,132.04,131.82,132.02,26614.0,103.824,103.942,103.7689,103.9263,26614.0
2019-12-12 15:45:00,132.03,132.07,131.92,131.93,27892.0,103.9342,103.9657,103.8476,103.8554,27892.0
2019-12-12 15:50:00,131.95,132.15,131.95,132.04,48724.0,103.8712,104.0286,103.8712,103.942,48724.0
2019-12-12 15:55:00,132.04,132.13,131.92,131.96,133253.0,103.942,104.0129,103.8476,103.8791,133253.0
2019-12-13 09:30:00,131.99,132.57,131.95,132.55,24117.0,103.9027,104.3593,103.8712,104.3435,24117.0
2019-12-13 09:35:00,132.52,132.75,132.26,132.36,14142.0,104.3199,104.501,104.1152,104.1939,14142.0
2019-12-13 09:40:00,132.33,132.33,131.98,131.98,5375.0,104.1703,104.1703,103.8948,103.8948,5375.0
2019-12-13 09:45:00,131.88,132.02,131.74,132.02,9141.0,103.8161,103.9263,103.7059,103.9263,9141.0
2019-12-13 09:50:00,132.0,132.65,131.99,132.61,23965.0,103.9106,104.4222,103.9027,104.3907,23965.0
2019-12-13 09:55:00,132.64,132.99,132.28,132.46,85029.0,104.4144,104.6899,104.131,104.2727,85029.0
2019-12-13 10:00:00,132.42,132.57,132.05,132.12,10752.0,104.2412,104.3593,103.9499,104.005,10752.0
2019-12-13 10:05:00,132.21,132.23,131.46,131.49,19982.0,104.0759,104.0916,103.4855,103.5091,19982.0
2019-12-13 10:10:00,131.48,131.68,131.21,131.31,22608.0,103.5012,103.6586,103.2887,103.3674,22608.0
2019-12-13 10:15:00,131.27,131.58,131.18,131.5,24516.0,103.3359,103.5799,103.265,103.517,24516.0
2019-12-13 10:20:00,131.44,131.85,130.86,131.35,76709.0,103.4697,103.7925,103.0131,103.3989,76709.0
2019-12-13 10:25:00,131.35,131.85,131.28,131.77,61267.0,103.3989,103.7925,103.3438,103.7295,61267.0
2019-12-13 10:30:00,131.76,131.89,131.35,131.87,49771.0,103.7216,103.824,103.3989,103.8082,49771.0
2019-12-13 10:35:00,131.89,132.13,131.53,132.05,22783.0,103.824,104.0129,103.5406,103.9499,22783.0
2019-12-13 10:40:00,132.0,132.0,131.57,131.64,9741.0,103.9106,103.9106,103.5721,103.6272,9741.0
2019-12-13 10:45:00,131.67,132.02,131.56,132.02,29715.0,103.6508,103.9263,103.5642,103.9263,29715.0
2019-12-13 10:50:00,132.06,132.14,131.8,131.94,12856.0,103.9578,104.0208,103.7531,103.8633,12856.0
2019-12-13 10:55:00,131.87,131.9,131.65,131.79,10499.0,103.8082,103.8318,103.635,103.7452,10499.0
2019-12-13 11:00:00,131.79,131.85,131.61,131.67,13046.0,103.7452,103.7925,103.6035,103.6508,13046.0
2019-12-13 11:05:00,131.67,131.7,131.37,131.61,9750.0,103.6508,103.6744,103.4146,103.6035,9750.0
2019-12-13 11:10:00,131.62,131.66,131.43,131.53,15300.0,103.6114,103.6429,103.4618,103.5406,15300.0
2019-12-13 11:15:00,131.52,132.02,131.45,131.94,31960.0,103.5327,103.9263,103.4776,103.8633,31960.0
2019-12-13 11:20:00,131.91,131.91,131.74,131.78,8301.0,103.8397,103.8397,103.7059,103.7374,8301.0
2019-12-13 11:25:00,131.81,131.86,131.72,131.79,11563.0,103.761,103.8003,103.6901,103.7452,11563.0
2019-12-13 11:30:00,131.73,131.96,131.71,131.96,8092.0,103.698,103.8791,103.6823,103.8791,8092.0
2019-12-13 11:35:00,131.95,132.04,131.77,131.8,7813.0,103.8712,103.942,103.7295,103.7531,7813.0
2019-12-13 11:40:00,131.7,131.94,131.68,131.88,13830.0,103.6744,103.8633,103.6586,103.8161,13830.0
2019-12-13 11:45:00,131.94,132.47,131.94,132.45,33757.0,103.8633,104.2805,103.8633,104.2648,33757.0
2019-12-13 11:50:00,132.44,132.63,132.41,132.63,12315.0,104.2569,104.4065,104.2333,104.4065,12315.0
2019-12-13 11:55:00,132.64,132.77,132.43,132.48,19373.0,104.4144,104.5167,104.249,104.2884,19373.0
2019-12-13 12:00:00,132.45,132.64,132.42,132.57,19478.0,104.2648,104.4144,104.2412,104.3593,19478.0
2019-12-13 12:05:00,132.59,132.61,132.48,132.51,6527.0,104.375,104.3907,104.2884,104.312,6527.0
2019-12-13 12:10:00,132.52,132.7,132.51,132.51,7970.0,104.3199,104.4616,104.312,104.312,7970.0
2019-12-13 12:15:00,132.48,132.48,132.28,132.45,7812.0,104.2884,104.2884,104.131,104.2648,7812.0
2019-12-13 12:20:00,132.49,132.49,132.26,132.29,8184.0,104.2963,104.2963,104.1152,104.1388,8184.0
2019-12-13 12:25:00,132.29,132.4,132.11,132.19,6604.0,104.1388,104.2254,103.9971,104.0601,6604.0
2019-12-13 12:30:00,132.14,132.38,132.13,132.38,9302.0,104.0208,104.2097,104.0129,104.2097,9302.0
2019-12-13 12:35:00,132.37,132.41,132.18,132.26,8588.0,104.2018,104.2333,104.0522,104.1152,8588.0
2019-12-13 12:40:00,132.28,132.33,132.2,132.24,5900.0,104.131,104.1703,104.068,104.0995,5900.0
2019-12-13 12:45:00,132.24,132.32,132.19,132.19,4404.0,104.0995,104.1625,104.0601,104.0601,4404.0
2019-12-13 12:50:00,132.18,132.26,132.12,132.12,6819.0,104.0522,104.1152,104.005,104.005,6819.0
2019-12-13 12:55:00,132.12,132.26,132.06,132.22,6591.0,104.005,104.1152,103.9578,104.0837,6591.0
2019-12-13 13:00:00,132.23,132.87,132.23,132.86,49597.0,104.0916,104.5954,104.0916,104.5875,49597.0
2019-12-13 13:05:00,132.88,133.16,132.78,133.15,67576.0,104.6033,104.8237,104.5246,104.8158,67576.0
2019-12-13 13:10:00,133.15,133.19,132.78,132.81,98391.0,104.8158,104.8473,104.5246,104.5482,98391.0
2019-12-13 13:15:00,132.83,133.15,132.76,133.03,63069.0,104.5639,104.8158,104.5088,104.7214,63069.0
2019-12-13 13:20:00,133.01,133.3,132.98,133.24,77781.0,104.7056,104.9339,104.682,104.8867,77781.0
2019-12-13 13:25:00,133.22,133.22,132.76,132.76,63446.0,104.8709,104.8709,104.5088,104.5088,63446.0
2019-12-13 13:30:00,132.75,133.2,132.74,132.96,49097.0,104.501,104.8552,104.4931,104.6663,49097.0
2019-12-13 13:35:00,132.91,133.03,132.78,133.03,22237.0,104.6269,104.7214,104.5246,104.7214,22237.0
2019-12-13 13:40:00,133.03,133.05,132.79,132.81,28589.0,104.7214,104.7371,104.5324,104.5482,28589.0
2019-12-13 13:45:00,132.81,132.82,132.45,132.45,12476.0,104.5482,104.5561,104.2648,104.2648,12476.0
2019-12-13 13:50:00,132.48,132.52,132.39,132.48,10390.0,104.2884,104.3199,104.2176,104.2884,10390.0
2019-12-13 13:55:00,132.53,132.59,132.41,132.56,10374.0,104.3278,104.375,104.2333,104.3514,10374.0
2019-12-13 14:00:00,132.55,132.64,132.44,132.58,6682.0,104.3435,104.4144,104.2569,104.3671,6682.0
2019-12-13 14:05:00,132.54,132.61,132.47,132.56,12809.0,104.3356,104.3907,104.2805,104.3514,12809.0
2019-12-13 14:10:00,132.58,132.66,132.43,132.6,8690.0,104.3671,104.4301,104.249,104.3829,8690.0
2019-12-13 14:15:00,132.59,132.66,132.49,132.56,7771.0,104.375,104.4301,104.2963,104.3514,7771.0
2019-12-13 14:20:00,132.52,132.63,132.26,132.38,9849.0,104.3199,104.4065,104.1152,104.2097,9849.0
2019-12-13 14:25:00,132.4,132.45,132.3,132.32,6867.0,104.2254,104.2648,104.1467,104.1625,6867.0
2019-12-13 14:30:00,132.3,132.54,132.3,132.54,5195.0,104.1467,104.3356,104.1467,104.3356,5195.0
2019-12-13 14:35:00,132.54,132.54,132.39,132.45,4077.0,104.3356,104.3356,104.2176,104.2648,4077.0
2019-12-13 14:40:00,132.42,132.55,132.38,132.5,26304.0,104.2412,104.3435,104.2097,104.3042,26304.0
2019-12-13 14:45:00,132.5,132.54,132.42,132.53,19291.0,104.3042,104.3356,104.2412,104.3278,19291.0
2019-12-13 14:50:00,132.5,132.54,132.37,132.4,48314.0,104.3042,104.3356,104.2018,104.2254,48314.0
2019-12-13 14:55:00,132.42,132.44,132.12,132.16,42067.0,104.2412,104.2569,104.005,104.0365,42067.0
2019-12-13 15:00:00,132.19,132.31,132.14,132.19,42518.0,104.0601,104.1546,104.0208,104.0601,42518.0
2019-12-13 15:05:00,132.15,132.18,132.1,132.14,27837.0,104.0286,104.0522,103.9893,104.0208,27837.0
2019-12-13 15:10:00,132.14,132.21,132.1,132.11,21609.0,104.0208,104.0759,103.9893,103.9971,21609.0
2019-12-13 15:15:00,132.11,132.16,132.05,132.07,29267.0,103.9971,104.0365,103.9499,103.9657,29267.0
2019-12-13 15:20:00,132.05,132.09,131.92,131.94,42754.0,103.9499,103.9814,103.8476,103.8633,42754.0
2019-12-13 15:25:00,131.94,131.97,131.81,131.92,31562.0,103.8633,103.8869,103.761,103.8476,31562.0
2019-12-13 15:30:00,131.93,131.95,131.82,131.84,25869.0,103.8554,103.8712,103.7689,103.7846,25869.0
2019-12-13 15:35:00,131.83,131.87,131.7,131.78,46299.0,103.7767,103.8082,103.6744,103.7374,46299.0
2019-12-13 15:40:00,131.78,131.88,131.61,131.74,81660.0,103.7374,103.8161,103.6035,103.7059,81660.0
2019-12-13 15:45:00,131.73,132.16,131.72,132.08,60869.0,103.698,104.0365,103.6901,103.9735,60869.0
2019-12-13 15:50:00,132.09,132.4,132.02,132.36,33363.0,103.9814,104.2254,103.9263,104.1939,33363.0
2019-12-13 15:55:00,132.34,132.93,132.29,132.65,168022.0,104.1782,104.6426,104.1388,104.4222,168022.0
2019-12-16 09:30:00,132.98,133.3,132.78,133.3,39081.0,104.682,104.9339,104.5246,104.9339,39081.0
2019-12-16 09:35:00,133.3,133.56,133.17,133.43,7691.0,104.9339,105.1386,104.8316,105.0363,7691.0
2019-12-16 09:40:00,133.37,133.4,133.02,133.07,6388.0,104.989,105.0126,104.7135,104.7529,6388.0
2019-12-16 09:45:00,133.1,133.11,132.6,132.64,9489.0,104.7765,104.7843,104.3829,104.4144,9489.0
2019-12-16 09:50:00,132.67,133.03,132.67,132.86,8881.0,104.438,104.7214,104.438,104.5875,8881.0
2019-12-16 09:55:00,132.88,133.05,132.83,133.03,51351.0,104.6033,104.7371,104.5639,104.7214,51351.0
2019-12-16 10:00:00,133.01,133.01,132.82,133.0,5107.0,104.7056,104.7056,104.5561,104.6978,5107.0
2019-12-16 10:05:00,133.11,133.33,133.07,133.16,8786.0,104.7843,104.9575,104.7529,104.8237,8786.0
2019-12-16 10:10:00,133.11,133.23,132.94,132.94,6663.0,104.7843,104.8788,104.6505,104.6505,6663.0
2019-12-16 10:15:00,132.86,132.95,132.68,132.68,6004.0,104.5875,104.6584,104.4458,104.4458,6004.0
2019-12-16 10:20:00,132.69,132.84,132.68,132.78,5481.0,104.4537,104.5718,104.4458,104.5246,5481.0
2019-12-16 10:25:00,132.83,132.84,132.65,132.75,16581.0,104.5639,104.5718,104.4222,104.501,16581.0
2019-12-16 10:30:00,132.75,132.87,132.53,132.57,7580.0,104.501,104.5954,104.3278,104.3593,7580.0
2019-12-16 10:35:00,132.59,132.73,132.54,132.72,4294.0,104.375,104.4852,104.3356,104.4773,4294.0
2019-12-16 10:40:00,132.72,132.94,132.72,132.93,7172.0,104.4773,104.6505,104.4773,104.6426,7172.0
2019-12-16 10:45:00,132.93,133.01,132.87,132.94,8417.0,104.6426,104.7056,104.5954,104.6505,8417.0
2019-12-16 10:50:00,132.94,133.31,132.94,133.23,15391.0,104.6505,104.9418,104.6505,104.8788,15391.0
2019-12-16 10:55:00,133.3,133.31,133.04,133.04,7979.0,104.9339,104.9418,104.7292,104.7292,7979.0
2019-12-16 11:00:00,133.04,133.25,133.04,133.21,3943.0,104.7292,104.8946,104.7292,104.8631,3943.0
2019-12-16 11:05:00,133.22,133.28,133.14,133.24,6537.0,104.8709,104.9182,104.808,104.8867,6537.0
2019-12-16 11:10:00,133.25,133.35,133.2,133.27,10300.0,104.8946,104.9733,104.8552,104.9103,10300.0
2019-12-16 11:15:00,133.24,133.25,133.15,133.17,9557.0,104.8867,104.8946,104.8158,104.8316,9557.0
2019-12-16 11:20:00,133.13,133.25,133.11,133.2,10933.0,104.8001,104.8946,104.7843,104.8552,10933.0
2019-12-16 11:25:00,133.23,133.33,133.19,133.22,9596.0,104.8788,104.9575,104.8473,104.8709,9596.0
2019-12-16 11:30:00,133.23,133.26,133.19,133.25,3610.0,104.8788,104.9024,104.8473,104.8946,3610.0
2019-12-16 11:35:00,133.28,133.41,133.26,133.37,8714.0,104.9182,105.0205,104.9024,104.989,8714.0
2019-12-16 11:40:00,133.38,133.54,133.31,133.48,7088.0,104.9969,105.1228,104.9418,105.0756,7088.0
2019-12-16 11:45:00,133.47,133.73,133.47,133.64,8520.0,105.0677,105.2724,105.0677,105.2016,8520.0
2019-12-16 11:50:00,133.67,133.84,133.67,133.77,10418.0,105.2252,105.359,105.2252,105.3039,10418.0
2019-12-16 11:55:00,133.78,133.92,133.72,133.85,8609.0,105.3118,105.422,105.2645,105.3669,8609.0
2019-12-16 12:00:00,133.85,133.9,133.66,133.74,10252.0,105.3669,105.4062,105.2173,105.2803,10252.0
2019-12-16 12:05:00,133.74,133.81,133.68,133.81,8962.0,105.2803,105.3354,105.2331,105.3354,8962.0
2019-12-16 12:10:00,133.8,133.8,133.63,133.69,5753.0,105.3275,105.3275,105.1937,105.2409,5753.0
2019-12-16 12:15:00,133.68,133.75,133.5,133.54,19730.0,105.2331,105.2882,105.0914,105.1228,19730.0
2019-12-16 12:20:00,133.56,133.63,133.47,133.59,36029.0,105.1386,105.1937,105.0677,105.1622,36029.0
2019-12-16 12:25:00,133.57,133.57,133.43,133.47,11594.0,105.1465,105.1465,105.0363,105.0677,11594.0
2019-12-16 12:30:00,133.44,133.45,133.26,133.34,4359.0,105.0441,105.052,104.9024,104.9654,4359.0
2019-12-16 12:35:00,133.39,133.42,133.27,133.37,10034.0,105.0048,105.0284,104.9103,104.989,10034.0
2019-12-16 12:40:00,133.31,133.46,133.31,133.39,7660.0,104.9418,105.0599,104.9418,105.0048,7660.0
2019-12-16 12:45:00,133.37,133.53,133.37,133.5,18751.0,104.989,105.115,104.989,105.0914,18751.0
2019-12-16 12:50:00,133.46,133.52,133.42,133.45,26626.0,105.0599,105.1071,105.0284,105.052,26626.0
2019-12-16 12:55:00,133.44,133.48,133.35,133.44,6126.0,105.0441,105.0756,104.9733,105.0441,6126.0
2019-12-16 13:00:00,133.44,133.6,133.44,133.5,18563.0,105.0441,105.1701,105.0441,105.0914,18563.0
2019-12-16 13:05:00,133.49,133.5,133.42,133.5,8455.0,105.0835,105.0914,105.0284,105.0914,8455.0
2019-12-16 13:10:00,133.48,133.48,133.35,133.42,6458.0,105.0756,105.0756,104.9733,105.0284,6458.0
2019-12-16 13:15:00,133.43,133.52,133.4,133.42,9076.0,105.0363,105.1071,105.0126,105.0284,9076.0
2019-12-16 13:20:00,133.42,133.52,133.41,133.52,5585.0,105.0284,105.1071,105.0205,105.1071,5585.0
2019-12-16 13:25:00,133.53,133.6,133.5,133.59,5760.0,105.115,105.1701,105.0914,105.1622,5760.0
2019-12-16 13:30:00,133.56,133.59,133.48,133.59,6100.0,105.1386,105.1622,105.0756,105.1622,6100.0
2019-12-16 13:35:00,133.57,133.65,133.5,133.65,8713.0,105.1465,105.2094,105.0914,105.2094,8713.0
2019-12-16 13:40:00,133.67,133.69,133.51,133.69,7533.0,105.2252,105.2409,105.0992,105.2409,7533.0
2019-12-16 13:45:00,133.67,133.76,133.66,133.74,12666.0,105.2252,105.296,105.2173,105.2803,12666.0
2019-12-16 13:50:00,133.75,133.8,133.74,133.77,7881.0,105.2882,105.3275,105.2803,105.3039,7881.0
2019-12-16 13:55:00,133.75,133.95,133.75,133.89,16779.0,105.2882,105.4456,105.2882,105.3984,16779.0
2019-12-16 14:00:00,133.9,134.07,133.9,134.03,8327.0,105.4062,105.5401,105.4062,105.5086,8327.0
2019-12-16 14:05:00,134.02,134.06,133.98,133.99,5651.0,105.5007,105.5322,105.4692,105.4771,5651.0
2019-12-16 14:10:00,133.97,133.98,133.83,133.83,7514.0,105.4613,105.4692,105.3511,105.3511,7514.0
2019-12-16 14:15:00,133.82,133.87,133.77,133.8,7477.0,105.3433,105.3826,105.3039,105.3275,7477.0
2019-12-16 14:20:00,133.8,133.89,133.79,133.81,6837.0,105.3275,105.3984,105.3196,105.3354,6837.0
2019-12-16 14:25:00,133.79,133.91,133.79,133.9,6563.0,105.3196,105.4141,105.3196,105.4062,6563.0
2019-12-16 14:30:00,133.92,133.99,133.87,133.99,9590.0,105.422,105.4771,105.3826,105.4771,9590.0
2019-12-16 14:35:00,133.99,134.07,133.98,134.07,9148.0,105.4771,105.5401,105.4692,105.5401,9148.0
2019-12-16 14:40:00,134.06,134.32,134.04,134.31,26733.0,105.5322,105.7369,105.5164,105.729,26733.0
2019-12-16 14:45:00,134.31,134.5,134.16,134.27,65771.0,105.729,105.8786,105.6109,105.6975,65771.0
2019-12-16 14:50:00,134.27,134.38,134.24,134.32,15535.0,105.6975,105.7841,105.6739,105.7369,15535.0
2019-12-16 14:55:00,134.3,134.37,134.25,134.36,7292.0,105.7211,105.7762,105.6818,105.7683,7292.0
2019-12-16 15:00:00,134.36,134.4,134.12,134.4,20490.0,105.7683,105.7998,105.5794,105.7998,20490.0
2019-12-16 15:05:00,134.38,134.47,134.29,134.4,17654.0,105.7841,105.8549,105.7132,105.7998,17654.0
2019-12-16 15:10:00,134.38,134.47,134.32,134.34,12849.0,105.7841,105.8549,105.7369,105.7526,12849.0
2019-12-16 15:15:00,134.35,134.4,134.28,134.4,17564.0,105.7605,105.7998,105.7054,105.7998,17564.0
2019-12-16 15:20:00,134.4,134.6,134.38,134.56,11764.0,105.7998,105.9573,105.7841,105.9258,11764.0
2019-12-16 15:25:00,134.56,134.62,134.5,134.56,17591.0,105.9258,105.973,105.8786,105.9258,17591.0
2019-12-16 15:30:00,134.54,134.62,134.5,134.5,21726.0,105.91,105.973,105.8786,105.8786,21726.0
2019-12-16 15:35:00,134.52,134.71,134.51,134.65,17150.0,105.8943,106.0439,105.8864,105.9966,17150.0
2019-12-16 15:40:00,134.63,134.67,134.57,134.65,16373.0,105.9809,106.0124,105.9337,105.9966,16373.0
2019-12-16 15:45:00,134.65,134.71,134.58,134.71,23822.0,105.9966,106.0439,105.9415,106.0439,23822.0
2019-12-16 15:50:00,134.74,134.84,134.5,134.56,27514.0,106.0675,106.1462,105.8786,105.9258,27514.0
2019-12-16 15:55:00,134.55,134.57,134.35,134.5,115584.0,105.9179,105.9337,105.7605,105.8786,115584.0
2019-12-17 09:30:00,134.77,135.03,134.42,134.75,57581.0,106.0911,106.2958,105.8156,106.0754,57581.0
2019-12-17 09:35:00,134.76,134.91,134.46,134.62,35220.0,106.0832,106.2013,105.8471,105.973,35220.0
2019-12-17 09:40:00,134.61,134.97,134.59,134.89,60276.0,105.9651,106.2485,105.9494,106.1856,60276.0
2019-12-17 09:45:00,134.81,134.95,134.64,134.86,27898.0,106.1226,106.2328,105.9888,106.1619,27898.0
2019-12-17 09:50:00,134.93,134.96,134.6,134.63,40152.0,106.2171,106.2407,105.9573,105.9809,40152.0
2019-12-17 09:55:00,134.66,134.81,134.4,134.47,14314.0,106.0045,106.1226,105.7998,105.8549,14314.0
2019-12-17 10:00:00,134.52,134.9,134.51,134.86,5898.0,105.8943,106.1934,105.8864,106.1619,5898.0
2019-12-17 10:05:00,134.86,134.94,134.71,134.71,5633.0,106.1619,106.2249,106.0439,106.0439,5633.0
2019-12-17 10:10:00,134.72,134.76,134.49,134.63,9459.0,106.0517,106.0832,105.8707,105.9809,9459.0
2019-12-17 10:15:00,134.62,134.93,134.61,134.85,8882.0,105.973,106.2171,105.9651,106.1541,8882.0
2019-12-17 10:20:00,134.86,134.93,134.72,134.93,6797.0,106.1619,106.2171,106.0517,106.2171,6797.0
2019-12-17 10:25:00,134.95,134.98,134.86,134.93,5175.0,106.2328,106.2564,106.1619,106.2171,5175.0
2019-12-17 10:30:00,134.95,134.97,134.75,134.78,7134.0,106.2328,106.2485,106.0754,106.099,7134.0
2019-12-17 10:35:00,134.78,135.0,134.78,134.89,37438.0,106.099,106.2722,106.099,106.1856,37438.0
2019-12-17 10:40:00,134.88,134.95,134.81,134.86,11545.0,106.1777,106.2328,106.1226,106.1619,11545.0
2019-12-17 10:45:00,134.86,134.87,134.64,134.67,8755.0,106.1619,106.1698,105.9888,106.0124,8755.0
2019-12-17 10:50:00,134.67,134.89,134.66,134.69,12409.0,106.0124,106.1856,106.0045,106.0281,12409.0
2019-12-17 10:55:00,134.7,134.85,134.6,134.62,32499.0,106.036,106.1541,105.9573,105.973,32499.0
2019-12-17 11:00:00,134.61,134.74,134.51,134.55,27997.0,105.9651,106.0675,105.8864,105.9179,27997.0
2019-12-17 11:05:00,134.56,134.67,134.48,134.61,14234.0,105.9258,106.0124,105.8628,105.9651,14234.0
2019-12-17 11:10:00,134.64,134.7,134.23,134.34,27541.0,105.9888,106.036,105.666,105.7526,27541.0
2019-12-17 11:15:00,134.32,134.35,134.1,134.1,4997.0,105.7369,105.7605,105.5637,105.5637,4997.0
2019-12-17 11:20:00,134.11,134.22,134.11,134.18,3314.0,105.5715,105.6581,105.5715,105.6267,3314.0
2019-12-17 11:25:00,134.16,134.28,134.13,134.21,8117.0,105.6109,105.7054,105.5873,105.6503,8117.0
2019-12-17 11:30:00,134.2,134.2,133.89,133.93,6439.0,105.6424,105.6424,105.3984,105.4299,6439.0
2019-12-17 11:35:00,133.89,134.06,133.86,133.96,9816.0,105.3984,105.5322,105.3747,105.4535,9816.0
2019-12-17 11:40:00,133.93,134.14,133.93,134.11,5231.0,105.4299,105.5952,105.4299,105.5715,5231.0
2019-12-17 11:45:00,134.12,134.26,134.12,134.26,6015.0,105.5794,105.6896,105.5794,105.6896,6015.0
2019-12-17 11:50:00,134.24,134.69,134.23,134.57,33956.0,105.6739,106.0281,105.666,105.9337,33956.0
2019-12-17 11:55:00,134.57,134.59,134.33,134.36,7344.0,105.9337,105.9494,105.7447,105.7683,7344.0
2019-12-17 12:00:00,134.34,134.45,134.3,134.4,4847.0,105.7526,105.8392,105.7211,105.7998,4847.0
2019-12-17 12:05:00,134.38,134.42,134.36,134.36,3877.0,105.7841,105.8156,105.7683,105.7683,3877.0
2019-12-17 12:10:00,134.37,134.45,134.37,134.38,4462.0,105.7762,105.8392,105.7762,105.7841,4462.0
2019-12-17 12:15:00,134.4,134.45,134.35,134.42,8248.0,105.7998,105.8392,105.7605,105.8156,8248.0
2019-12-17 12:20:00,134.41,134.45,134.32,134.32,6518.0,105.8077,105.8392,105.7369,105.7369,6518.0
2019-12-17 12:25:00,134.35,134.44,134.2,134.33,23850.0,105.7605,105.8313,105.6424,105.7447,23850.0
2019-12-17 12:30:00,134.29,134.29,134.12,134.25,6429.0,105.7132,105.7132,105.5794,105.6818,6429.0
2019-12-17 12:35:00,134.26,134.29,134.15,134.21,3079.0,105.6896,105.7132,105.603,105.6503,3079.0
2019-12-17 12:40:00,134.22,134.27,134.21,134.27,3197.0,105.6581,105.6975,105.6503,105.6975,3197.0
2019-12-17 12:45:00,134.3,134.32,134.02,134.02,20774.0,105.7211,105.7369,105.5007,105.5007,20774.0
2019-12-17 12:50:00,134.0,134.02,133.82,133.87,11054.0,105.485,105.5007,105.3433,105.3826,11054.0
2019-12-17 12:55:00,133.9,133.99,133.84,133.94,7949.0,105.4062,105.4771,105.359,105.4377,7949.0
2019-12-17 13:00:00,133.89,133.89,133.77,133.82,5628.0,105.3984,105.3984,105.3039,105.3433,5628.0
2019-12-17 13:05:00,133.84,133.88,133.72,133.72,4844.0,105.359,105.3905,105.2645,105.2645,4844.0
2019-12-17 13:10:00,133.71,133.79,133.63,133.79,5366.0,105.2567,105.3196,105.1937,105.3196,5366.0
2019-12-17 13:15:00,133.81,133.86,133.78,133.84,5421.0,105.3354,105.3747,105.3118,105.359,5421.0
2019-12-17 13:20:00,133.84,133.85,133.71,133.74,9524.0,105.359,105.3669,105.2567,105.2803,9524.0
2019-12-17 13:25:00,133.75,133.75,133.54,133.61,8853.0,105.2882,105.2882,105.1228,105.1779,8853.0
2019-12-17 13:30:00,133.62,133.62,133.51,133.56,11636.0,105.1858,105.1858,105.0992,105.1386,11636.0
2019-12-17 13:35:00,133.57,133.69,133.55,133.68,7320.0,105.1465,105.2409,105.1307,105.2331,7320.0
2019-12-17 13:40:00,133.67,133.76,133.59,133.6,8236.0,105.2252,105.296,105.1622,105.1701,8236.0
2019-12-17 13:45:00,133.63,133.65,133.59,133.59,6102.0,105.1937,105.2094,105.1622,105.1622,6102.0
2019-12-17 13:50:00,133.59,133.59,133.4,133.44,14562.0,105.1622,105.1622,105.0126,105.0441,14562.0
2019-12-17 13:55:00,133.45,133.45,133.32,133.4,14731.0,105.052,105.052,104.9497,105.0126,14731.0
2019-12-17 14:00:00,133.45,133.45,133.1,133.15,18884.0,105.052,105.052,104.7765,104.8158,18884.0
2019-12-17 14:05:00,133.19,133.19,133.01,133.09,12193.0,104.8473,104.8473,104.7056,104.7686,12193.0
2019-12-17 14:10:00,133.15,133.15,133.01,133.04,7573.0,104.8158,104.8158,104.7056,104.7292,7573.0
2019-12-17 14:15:00,133.05,133.14,132.88,133.01,11021.0,104.7371,104.808,104.6033,104.7056,11021.0
2019-12-17 14:20:00,132.99,133.13,132.99,133.0,7475.0,104.6899,104.8001,104.6899,104.6978,7475.0
2019-12-17 14:25:00,133.0,133.14,133.0,133.01,7879.0,104.6978,104.808,104.6978,104.7056,7879.0
2019-12-17 14:30:00,133.04,133.14,133.03,133.09,5281.0,104.7292,104.808,104.7214,104.7686,5281.0
2019-12-17 14:35:00,133.05,133.11,133.01,133.09,7308.0,104.7371,104.7843,104.7056,104.7686,7308.0
2019-12-17 14:40:00,133.11,133.11,133.01,133.07,7531.0,104.7843,104.7843,104.7056,104.7529,7531.0
2019-12-17 14:45:00,133.05,133.31,133.03,133.26,12669.0,104.7371,104.9418,104.7214,104.9024,12669.0
2019-12-17 14:50:00,133.29,133.32,133.22,133.22,4768.0,104.926,104.9497,104.8709,104.8709,4768.0
2019-12-17 14:55:00,133.22,133.27,133.2,133.23,9305.0,104.8709,104.9103,104.8552,104.8788,9305.0
2019-12-17 15:00:00,133.23,133.24,133.08,133.18,23513.0,104.8788,104.8867,104.7607,104.8395,23513.0
2019-12-17 15:05:00,133.18,133.22,133.06,133.09,13221.0,104.8395,104.8709,104.745,104.7686,13221.0
2019-12-17 15:10:00,133.09,133.13,133.02,133.07,11651.0,104.7686,104.8001,104.7135,104.7529,11651.0
2019-12-17 15:15:00,133.08,133.18,133.08,133.14,7714.0,104.7607,104.8395,104.7607,104.808,7714.0
2019-12-17 15:20:00,133.13,133.2,133.12,133.2,10766.0,104.8001,104.8552,104.7922,104.8552,10766.0
2019-12-17 15:25:00,133.2,133.28,133.17,133.21,16035.0,104.8552,104.9182,104.8316,104.8631,16035.0
2019-12-17 15:30:00,133.21,133.33,133.19,133.27,12577.0,104.8631,104.9575,104.8473,104.9103,12577.0
2019-12-17 15:35:00,133.28,133.31,133.2,133.2,15644.0,104.9182,104.9418,104.8552,104.8552,15644.0
2019-12-17 15:40:00,133.2,133.24,133.14,133.15,12884.0,104.8552,104.8867,104.808,104.8158,12884.0
2019-12-17 15:45:00,133.14,133.15,132.99,132.99,20335.0,104.808,104.8158,104.6899,104.6899,20335.0
2019-12-17 15:50:00,133.0,133.04,132.88,133.0,35233.0,104.6978,104.7292,104.6033,104.6978,35233.0
2019-12-17 15:55:00,132.99,133.28,132.93,133.1,101491.0,104.6899,104.9182,104.6426,104.7765,101491.0
2019-12-18 09:30:00,133.52,134.39,133.49,134.26,23429.0,105.1071,105.792,105.0835,105.6896,23429.0
2019-12-18 09:35:00,134.26,134.6,134.0,134.05,17485.0,105.6896,105.9573,105.485,105.5243,17485.0
2019-12-18 09:40:00,133.99,134.27,133.99,134.27,31996.0,105.4771,105.6975,105.4771,105.6975,31996.0
2019-12-18 09:45:00,134.37,134.58,134.2,134.38,18632.0,105.7762,105.9415,105.6424,105.7841,18632.0
2019-12-18 09:50:00,134.34,134.39,134.1,134.17,9908.0,105.7526,105.792,105.5637,105.6188,9908.0
2019-12-18 09:55:00,134.33,134.33,134.11,134.18,9705.0,105.7447,105.7447,105.5715,105.6267,9705.0
2019-12-18 10:00:00,134.16,134.56,134.16,134.56,11754.0,105.6109,105.9258,105.6109,105.9258,11754.0
2019-12-18 10:05:00,134.58,134.79,134.44,134.72,16121.0,105.9415,106.1068,105.8313,106.0517,16121.0
2019-12-18 10:10:00,134.72,134.88,134.47,134.54,21307.0,106.0517,106.1777,105.8549,105.91,21307.0
2019-12-18 10:15:00,134.47,134.54,134.35,134.54,10076.0,105.8549,105.91,105.7605,105.91,10076.0
2019-12-18 10:20:00,134.52,134.7,134.44,134.5,4857.0,105.8943,106.036,105.8313,105.8786,4857.0
2019-12-18 10:25:00,134.51,135.07,134.51,135.0,23552.0,105.8864,106.3273,105.8864,106.2722,23552.0
2019-12-18 10:30:00,134.98,135.2,134.72,135.13,32455.0,106.2564,106.4296,106.0517,106.3745,32455.0
2019-12-18 10:35:00,135.13,135.46,134.91,135.46,23423.0,106.3745,106.6343,106.2013,106.6343,23423.0
2019-12-18 10:40:00,135.42,135.56,135.25,135.44,24176.0,106.6028,106.713,106.469,106.6185,24176.0
2019-12-18 10:45:00,135.43,135.45,135.27,135.42,9910.0,106.6107,106.6264,106.4847,106.6028,9910.0
2019-12-18 10:50:00,135.39,135.48,135.34,135.46,10780.0,106.5792,106.65,106.5398,106.6343,10780.0
2019-12-18 10:55:00,135.49,135.49,135.3,135.34,9877.0,106.6579,106.6579,106.5083,106.5398,9877.0
2019-12-18 11:00:00,135.33,135.35,135.24,135.27,16166.0,106.5319,106.5477,106.4611,106.4847,16166.0
2019-12-18 11:05:00,135.29,135.35,135.16,135.3,18579.0,106.5004,106.5477,106.3981,106.5083,18579.0
2019-12-18 11:10:00,135.33,135.44,135.24,135.39,23279.0,106.5319,106.6185,106.4611,106.5792,23279.0
2019-12-18 11:15:00,135.39,135.52,135.38,135.44,34443.0,106.5792,106.6815,106.5713,106.6185,34443.0
2019-12-18 11:20:00,135.42,135.51,135.38,135.5,16095.0,106.6028,106.6736,106.5713,106.6658,16095.0
2019-12-18 11:25:00,135.5,135.53,135.45,135.49,9426.0,106.6658,106.6894,106.6264,106.6579,9426.0
2019-12-18 11:30:00,135.49,135.67,135.44,135.61,15933.0,106.6579,106.7996,106.6185,106.7523,15933.0
2019-12-18 11:35:00,135.59,135.65,135.47,135.63,10721.0,106.7366,106.7838,106.6421,106.7681,10721.0
2019-12-18 11:40:00,135.65,135.79,135.64,135.77,30471.0,106.7838,106.894,106.776,106.8783,30471.0
2019-12-18 11:45:00,135.79,135.9,135.71,135.71,10897.0,106.894,106.9806,106.8311,106.8311,10897.0
2019-12-18 11:50:00,135.71,135.88,135.69,135.76,12588.0,106.8311,106.9649,106.8153,106.8704,12588.0
2019-12-18 11:55:00,135.79,135.89,135.78,135.89,9721.0,106.894,106.9728,106.8862,106.9728,9721.0
2019-12-18 12:00:00,135.88,135.9,135.81,135.89,5847.0,106.9649,106.9806,106.9098,106.9728,5847.0
2019-12-18 12:05:00,135.84,136.07,135.81,135.99,11153.0,106.9334,107.1145,106.9098,107.0515,11153.0
2019-12-18 12:10:00,135.98,135.98,135.84,135.84,5213.0,107.0436,107.0436,106.9334,106.9334,5213.0
2019-12-18 12:15:00,135.84,135.98,135.82,135.96,7511.0,106.9334,107.0436,106.9177,107.0279,7511.0
2019-12-18 12:20:00,135.96,135.99,135.79,135.84,10059.0,107.0279,107.0515,106.894,106.9334,10059.0
2019-12-18 12:25:00,135.86,135.93,135.84,135.92,12643.0,106.9491,107.0043,106.9334,106.9964,12643.0
2019-12-18 12:30:00,135.91,136.0,135.88,135.96,8608.0,106.9885,107.0594,106.9649,107.0279,8608.0
2019-12-18 12:35:00,135.97,136.11,135.93,136.08,31846.0,107.0357,107.1459,107.0043,107.1223,31846.0
2019-12-18 12:40:00,136.08,136.11,136.03,136.08,12101.0,107.1223,107.1459,107.083,107.1223,12101.0
2019-12-18 12:45:00,136.08,136.17,136.07,136.17,40374.0,107.1223,107.1932,107.1145,107.1932,40374.0
2019-12-18 12:50:00,136.19,136.38,136.19,136.37,28124.0,107.2089,107.3585,107.2089,107.3506,28124.0
2019-12-18 12:55:00,136.34,136.5,136.27,136.47,13631.0,107.327,107.453,107.2719,107.4293,13631.0
2019-12-18 13:00:00,136.46,136.65,136.44,136.64,18617.0,107.4215,107.571,107.4057,107.5632,18617.0
2019-12-18 13:05:00,136.64,136.74,136.56,136.67,21170.0,107.5632,107.6419,107.5002,107.5868,21170.0
2019-12-18 13:10:00,136.67,136.94,136.54,136.89,148348.0,107.5868,107.7993,107.4844,107.76,148348.0
2019-12-18 13:15:00,136.93,136.95,136.62,136.63,72632.0,107.7915,107.8072,107.5474,107.5553,72632.0
2019-12-18 13:20:00,136.62,136.72,136.52,136.69,34757.0,107.5474,107.6261,107.4687,107.6025,34757.0
2019-12-18 13:25:00,136.69,136.83,136.65,136.76,27154.0,107.6025,107.7127,107.571,107.6576,27154.0
2019-12-18 13:30:00,136.77,136.78,136.61,136.78,34931.0,107.6655,107.6734,107.5395,107.6734,34931.0
2019-12-18 13:35:00,136.76,136.93,136.67,136.88,48839.0,107.6576,107.7915,107.5868,107.7521,48839.0
2019-12-18 13:40:00,136.86,136.95,136.79,136.86,40748.0,107.7364,107.8072,107.6812,107.7364,40748.0
2019-12-18 13:45:00,136.87,136.94,136.82,136.86,33739.0,107.7442,107.7993,107.7049,107.7364,33739.0
2019-12-18 13:50:00,136.86,136.95,136.84,136.91,62771.0,107.7364,107.8072,107.7206,107.7757,62771.0
2019-12-18 13:55:00,136.91,136.95,136.87,136.9,39202.0,107.7757,107.8072,107.7442,107.7678,39202.0
2019-12-18 14:00:00,136.94,137.1,136.88,137.05,56549.0,107.7993,107.9253,107.7521,107.8859,56549.0
2019-12-18 14:05:00,137.04,137.08,136.97,137.01,10654.0,107.878,107.9095,107.8229,107.8544,10654.0
2019-12-18 14:10:00,136.99,137.08,136.94,136.94,10574.0,107.8387,107.9095,107.7993,107.7993,10574.0
2019-12-18 14:15:00,136.93,137.07,136.84,136.93,35968.0,107.7915,107.9017,107.7206,107.7915,35968.0
2019-12-18 14:20:00,136.97,137.14,136.93,137.03,46724.0,107.8229,107.9568,107.7915,107.8702,46724.0
2019-12-18 14:25:00,137.03,137.07,136.98,137.0,8342.0,107.8702,107.9017,107.8308,107.8466,8342.0
2019-12-18 14:30:00,137.0,137.14,136.96,137.11,20059.0,107.8466,107.9568,107.8151,107.9332,20059.0
2019-12-18 14:35:00,137.11,137.25,137.09,137.15,18903.0,107.9332,108.0434,107.9174,107.9646,18903.0
2019-12-18 14:40:00,137.14,137.25,137.08,137.25,14285.0,107.9568,108.0434,107.9095,108.0434,14285.0
2019-12-18 14:45:00,137.24,137.33,137.04,137.09,21541.0,108.0355,108.1063,107.878,107.9174,21541.0
2019-12-18 14:50:00,137.09,137.12,137.02,137.09,8276.0,107.9174,107.941,107.8623,107.9174,8276.0
2019-12-18 14:55:00,137.09,137.16,137.0,137.16,6781.0,107.9174,107.9725,107.8466,107.9725,6781.0
2019-12-18 15:00:00,137.17,137.23,137.09,137.12,12539.0,107.9804,108.0276,107.9174,107.941,12539.0
2019-12-18 15:05:00,137.1,137.29,137.1,137.25,11772.0,107.9253,108.0748,107.9253,108.0434,11772.0
2019-12-18 15:10:00,137.25,137.47,137.14,137.38,54278.0,108.0434,108.2165,107.9568,108.1457,54278.0
2019-12-18 15:15:00,137.42,137.53,137.32,137.4,42531.0,108.1772,108.2638,108.0985,108.1614,42531.0
2019-12-18 15:20:00,137.4,137.55,137.32,137.46,17178.0,108.1614,108.2795,108.0985,108.2087,17178.0
2019-12-18 15:25:00,137.48,137.55,137.38,137.47,28061.0,108.2244,108.2795,108.1457,108.2165,28061.0
2019-12-18 15:30:00,137.44,137.47,137.16,137.2,16521.0,108.1929,108.2165,107.9725,108.004,16521.0
2019-12-18 15:35:00,137.21,137.46,137.2,137.41,66689.0,108.0119,108.2087,108.004,108.1693,66689.0
2019-12-18 15:40:00,137.42,137.48,137.25,137.25,22262.0,108.1772,108.2244,108.0434,108.0434,22262.0
2019-12-18 15:45:00,137.26,137.38,137.24,137.33,29767.0,108.0512,108.1457,108.0355,108.1063,29767.0
2019-12-18 15:50:00,137.32,137.34,137.19,137.21,46650.0,108.0985,108.1142,107.9961,108.0119,46650.0
2019-12-18 15:55:00,137.21,137.28,137.16,137.2,121986.0,108.0119,108.067,107.9725,108.004,121986.0
2019-12-19 09:30:00,136.95,137.35,136.89,137.2,29612.0,107.8072,108.1221,107.76,108.004,29612.0
2019-12-19 09:35:00,137.21,137.46,136.95,137.31,10006.0,108.0119,108.2087,107.8072,108.0906,10006.0
2019-12-19 09:40:00,137.31,137.53,137.09,137.3,10467.0,108.0906,108.2638,107.9174,108.0827,10467.0
2019-12-19 09:45:00,137.31,137.9,137.29,137.79,18492.0,108.0906,108.555,108.0748,108.4684,18492.0
2019-12-19 09:50:00,137.87,138.0,137.65,137.94,26366.0,108.5314,108.6338,108.3582,108.5865,26366.0
2019-12-19 09:55:00,137.91,138.2,137.87,138.2,12857.0,108.5629,108.7912,108.5314,108.7912,12857.0
2019-12-19 10:00:00,138.2,138.36,138.0,138.26,19305.0,108.7912,108.9172,108.6338,108.8384,19305.0
2019-12-19 10:05:00,138.29,138.29,138.13,138.21,7742.0,108.862,108.862,108.7361,108.7991,7742.0
2019-12-19 10:10:00,138.22,138.27,137.87,137.97,24047.0,108.8069,108.8463,108.5314,108.6101,24047.0
2019-12-19 10:15:00,137.94,138.17,137.94,138.09,5580.0,108.5865,108.7676,108.5865,108.7046,5580.0
2019-12-19 10:20:00,138.09,138.31,138.09,138.22,8559.0,108.7046,108.8778,108.7046,108.8069,8559.0
2019-12-19 10:25:00,138.17,138.4,138.16,138.33,8522.0,108.7676,108.9486,108.7597,108.8935,8522.0
2019-12-19 10:30:00,138.36,138.6,138.31,138.51,14475.0,108.9172,109.1061,108.8778,109.0352,14475.0
2019-12-19 10:35:00,138.46,138.69,138.42,138.69,10529.0,108.9959,109.1769,108.9644,109.1769,10529.0
2019-12-19 10:40:00,138.63,138.9,138.63,138.78,19162.0,109.1297,109.3422,109.1297,109.2478,19162.0
2019-12-19 10:45:00,138.78,138.86,138.67,138.75,29354.0,109.2478,109.3108,109.1612,109.2242,29354.0
2019-12-19 10:50:00,138.75,138.89,138.7,138.85,11345.0,109.2242,109.3344,109.1848,109.3029,11345.0
2019-12-19 10:55:00,138.87,138.99,138.71,138.86,24772.0,109.3186,109.4131,109.1927,109.3108,24772.0
2019-12-19 11:00:00,138.88,138.92,138.8,138.83,29369.0,109.3265,109.358,109.2635,109.2871,29369.0
2019-12-19 11:05:00,138.82,138.84,138.62,138.74,20361.0,109.2793,109.295,109.1218,109.2163,20361.0
2019-12-19 11:10:00,138.76,138.97,138.76,138.89,9756.0,109.232,109.3973,109.232,109.3344,9756.0
2019-12-19 11:15:00,138.88,138.97,138.8,138.97,6950.0,109.3265,109.3973,109.2635,109.3973,6950.0
2019-12-19 11:20:00,138.99,139.1,138.92,139.04,10296.0,109.4131,109.4997,109.358,109.4524,10296.0
2019-12-19 11:25:00,139.02,139.19,139.01,139.1,8972.0,109.4367,109.5705,109.4288,109.4997,8972.0
2019-12-19 11:30:00,139.08,139.32,138.91,139.17,23630.0,109.4839,109.6729,109.3501,109.5548,23630.0
2019-12-19 11:35:00,139.16,139.24,138.75,138.8,26645.0,109.5469,109.6099,109.2242,109.2635,26645.0
2019-12-19 11:40:00,138.8,138.8,138.6,138.68,8009.0,109.2635,109.2635,109.1061,109.1691,8009.0
2019-12-19 11:45:00,138.7,138.96,138.62,138.9,13713.0,109.1848,109.3895,109.1218,109.3422,13713.0
2019-12-19 11:50:00,138.89,139.05,138.86,138.97,6921.0,109.3344,109.4603,109.3108,109.3973,6921.0
2019-12-19 11:55:00,138.95,139.05,138.95,139.02,4840.0,109.3816,109.4603,109.3816,109.4367,4840.0
2019-12-19 12:00:00,139.03,139.11,139.01,139.07,7287.0,109.4446,109.5076,109.4288,109.4761,7287.0
2019-12-19 12:05:00,139.06,139.27,139.05,139.26,15971.0,109.4682,109.6335,109.4603,109.6256,15971.0
2019-12-19 12:10:00,139.24,139.28,139.14,139.16,10904.0,109.6099,109.6414,109.5312,109.5469,10904.0
2019-12-19 12:15:00,139.17,139.24,139.13,139.24,7111.0,109.5548,109.6099,109.5233,109.6099,7111.0
2019-12-19 12:20:00,139.23,139.25,138.94,138.99,12430.0,109.602,109.6178,109.3737,109.4131,12430.0
2019-12-19 12:25:00,139.0,139.1,138.98,139.09,11474.0,109.421,109.4997,109.4052,109.4918,11474.0
2019-12-19 12:30:00,139.08,139.12,139.0,139.12,10571.0,109.4839,109.5154,109.421,109.5154,10571.0
2019-12-19 12:35:00,139.07,139.09,139.05,139.07,3408.0,109.4761,109.4918,109.4603,109.4761,3408.0
2019-12-19 12:40:00,139.08,139.15,139.06,139.08,8594.0,109.4839,109.539,109.4682,109.4839,8594.0
2019-12-19 12:45:00,139.08,139.14,139.05,139.08,6078.0,109.4839,109.5312,109.4603,109.4839,6078.0
2019-12-19 12:50:00,139.1,139.26,139.03,139.05,10844.0,109.4997,109.6256,109.4446,109.4603,10844.0
2019-12-19 12:55:00,139.05,139.15,139.05,139.11,9999.0,109.4603,109.539,109.4603,109.5076,9999.0
2019-12-19 13:00:00,139.1,139.21,139.09,139.19,12054.0,109.4997,109.5863,109.4918,109.5705,12054.0
2019-12-19 13:05:00,139.19,139.22,139.11,139.2,10886.0,109.5705,109.5941,109.5076,109.5784,10886.0
2019-12-19 13:10:00,139.17,139.22,139.15,139.16,9205.0,109.5548,109.5941,109.539,109.5469,9205.0
2019-12-19 13:15:00,139.15,139.27,139.15,139.22,10716.0,109.539,109.6335,109.539,109.5941,10716.0
2019-12-19 13:20:00,139.21,139.4,139.17,139.38,12476.0,109.5863,109.7358,109.5548,109.7201,12476.0
2019-12-19 13:25:00,139.38,139.47,139.33,139.39,8062.0,109.7201,109.7909,109.6807,109.728,8062.0
2019-12-19 13:30:00,139.36,139.38,139.27,139.36,6717.0,109.7044,109.7201,109.6335,109.7044,6717.0
2019-12-19 13:35:00,139.36,139.56,139.35,139.48,15352.0,109.7044,109.8618,109.6965,109.7988,15352.0
2019-12-19 13:40:00,139.48,139.55,139.46,139.54,7819.0,109.7988,109.8539,109.7831,109.846,7819.0
2019-12-19 13:45:00,139.55,139.61,139.52,139.58,5599.0,109.8539,109.9012,109.8303,109.8775,5599.0
2019-12-19 13:50:00,139.6,139.61,139.47,139.51,11471.0,109.8933,109.9012,109.7909,109.8224,11471.0
2019-12-19 13:55:00,139.5,139.74,139.48,139.65,13110.0,109.8146,110.0035,109.7988,109.9326,13110.0
2019-12-19 14:00:00,139.67,139.78,139.58,139.78,12551.0,109.9484,110.035,109.8775,110.035,12551.0
2019-12-19 14:05:00,139.76,139.76,139.57,139.62,10509.0,110.0192,110.0192,109.8697,109.909,10509.0
2019-12-19 14:10:00,139.62,139.67,139.52,139.6,10848.0,109.909,109.9484,109.8303,109.8933,10848.0
2019-12-19 14:15:00,139.62,139.69,139.59,139.68,7585.0,109.909,109.9641,109.8854,109.9563,7585.0
2019-12-19 14:20:00,139.67,139.77,139.67,139.77,7004.0,109.9484,110.0271,109.9484,110.0271,7004.0
2019-12-19 14:25:00,139.77,139.81,139.51,139.58,12380.0,110.0271,110.0586,109.8224,109.8775,12380.0
2019-12-19 14:30:00,139.56,139.57,139.46,139.51,9902.0,109.8618,109.8697,109.7831,109.8224,9902.0
2019-12-19 14:35:00,139.5,139.68,139.49,139.66,5888.0,109.8146,109.9563,109.8067,109.9405,5888.0
2019-12-19 14:40:00,139.64,139.72,139.64,139.69,10236.0,109.9248,109.9877,109.9248,109.9641,10236.0
2019-12-19 14:45:00,139.69,139.78,139.65,139.77,12558.0,109.9641,110.035,109.9326,110.0271,12558.0
2019-12-19 14:50:00,139.77,139.77,139.65,139.69,10843.0,110.0271,110.0271,109.9326,109.9641,10843.0
2019-12-19 14:55:00,139.69,139.75,139.66,139.69,12198.0,109.9641,110.0114,109.9405,109.9641,12198.0
2019-12-19 15:00:00,139.7,139.82,139.64,139.81,70322.0,109.972,110.0665,109.9248,110.0586,70322.0
2019-12-19 15:05:00,139.79,139.89,139.53,139.64,60134.0,110.0428,110.1216,109.8382,109.9248,60134.0
2019-12-19 15:10:00,139.64,139.72,139.58,139.7,29842.0,109.9248,109.9877,109.8775,109.972,29842.0
2019-12-19 15:15:00,139.71,139.87,139.65,139.84,38609.0,109.9799,110.1058,109.9326,110.0822,38609.0
2019-12-19 15:20:00,139.83,139.87,139.72,139.73,35580.0,110.0743,110.1058,109.9877,109.9956,35580.0
2019-12-19 15:25:00,139.74,139.8,139.73,139.76,21612.0,110.0035,110.0507,109.9956,110.0192,21612.0
2019-12-19 15:30:00,139.76,139.76,139.47,139.74,34853.0,110.0192,110.0192,109.7909,110.0035,34853.0
2019-12-19 15:35:00,139.73,139.85,139.64,139.73,50342.0,109.9956,110.0901,109.9248,109.9956,50342.0
2019-12-19 15:40:00,139.73,139.79,139.6,139.79,30929.0,109.9956,110.0428,109.8933,110.0428,30929.0
2019-12-19 15:45:00,139.77,139.82,139.75,139.82,38766.0,110.0271,110.0665,110.0114,110.0665,38766.0
2019-12-19 15:50:00,139.82,139.87,139.74,139.78,62604.0,110.0665,110.1058,110.0035,110.035,62604.0
2019-12-19 15:55:00,139.76,140.0,139.73,139.99,173085.0,110.0192,110.2082,109.9956,110.2003,173085.0
2019-12-20 09:30:00,142.05,142.46,140.5,141.11,556214.0,111.8219,112.1447,110.6018,111.082,556214.0
2019-12-20 09:35:00,140.92,141.14,140.64,140.99,15385.0,110.9324,111.1056,110.712,110.9875,15385.0
2019-12-20 09:40:00,140.99,141.27,140.89,140.97,15688.0,110.9875,111.2079,110.9088,110.9717,15688.0
2019-12-20 09:45:00,140.98,141.12,140.91,141.05,20307.0,110.9796,111.0898,110.9245,111.0347,20307.0
2019-12-20 09:50:00,141.0,141.25,140.94,141.12,14378.0,110.9954,111.1922,110.9481,111.0898,14378.0
2019-12-20 09:55:00,141.16,141.19,140.85,141.1,18184.0,111.1213,111.1449,110.8773,111.0741,18184.0
2019-12-20 10:00:00,141.15,141.17,140.95,140.97,10000.0,111.1134,111.1292,110.956,110.9717,10000.0
2019-12-20 10:05:00,140.93,141.05,140.89,141.0,37688.0,110.9403,111.0347,110.9088,110.9954,37688.0
2019-12-20 10:10:00,141.0,141.02,140.76,140.84,28070.0,110.9954,111.0111,110.8064,110.8694,28070.0
2019-12-20 10:15:00,140.86,140.88,140.67,140.8,17421.0,110.8852,110.9009,110.7356,110.8379,17421.0
2019-12-20 10:20:00,140.81,141.16,140.8,141.12,8124.0,110.8458,111.1213,110.8379,111.0898,8124.0
2019-12-20 10:25:00,141.09,141.2,140.92,141.0,8175.0,111.0662,111.1528,110.9324,110.9954,8175.0
2019-12-20 10:30:00,141.04,141.5,141.04,141.4,11809.0,111.0269,111.389,111.0269,111.3102,11809.0
2019-12-20 10:35:00,141.37,141.39,141.17,141.19,7823.0,111.2866,111.3024,111.1292,111.1449,7823.0
2019-12-20 10:40:00,141.19,141.38,141.13,141.24,19561.0,111.1449,111.2945,111.0977,111.1843,19561.0
2019-12-20 10:45:00,141.27,141.33,141.17,141.22,14738.0,111.2079,111.2551,111.1292,111.1685,14738.0
2019-12-20 10:50:00,141.21,141.32,141.14,141.27,14621.0,111.1607,111.2473,111.1056,111.2079,14621.0
2019-12-20 10:55:00,141.24,141.29,141.16,141.26,3601.0,111.1843,111.2237,111.1213,111.2,3601.0
2019-12-20 11:00:00,141.31,141.31,141.13,141.14,35772.0,111.2394,111.2394,111.0977,111.1056,35772.0
2019-12-20 11:05:00,141.12,141.33,140.98,141.32,14440.0,111.0898,111.2551,110.9796,111.2473,14440.0
2019-12-20 11:10:00,141.37,141.53,141.31,141.31,8092.0,111.2866,111.4126,111.2394,111.2394,8092.0
2019-12-20 11:15:00,141.33,141.41,141.12,141.21,4889.0,111.2551,111.3181,111.0898,111.1607,4889.0
2019-12-20 11:20:00,141.24,141.34,141.2,141.2,20710.0,111.1843,111.263,111.1528,111.1528,20710.0
2019-12-20 11:25:00,141.2,141.23,140.97,141.01,17413.0,111.1528,111.1764,110.9717,111.0032,17413.0
2019-12-20 11:30:00,141.01,141.11,141.01,141.04,22303.0,111.0032,111.082,111.0032,111.0269,22303.0
2019-12-20 11:35:00,141.03,141.08,140.99,141.07,39276.0,111.019,111.0583,110.9875,111.0505,39276.0
2019-12-20 11:40:00,141.04,141.16,140.92,141.08,13973.0,111.0269,111.1213,110.9324,111.0583,13973.0
2019-12-20 11:45:00,141.07,141.15,141.04,141.1,9061.0,111.0505,111.1134,111.0269,111.0741,9061.0
2019-12-20 11:50:00,141.13,141.19,141.12,141.18,3586.0,111.0977,111.1449,111.0898,111.1371,3586.0
2019-12-20 11:55:00,141.16,141.26,141.11,141.24,6278.0,111.1213,111.2,111.082,111.1843,6278.0
2019-12-20 12:00:00,141.21,141.34,141.21,141.29,7667.0,111.1607,111.263,111.1607,111.2237,7667.0
2019-12-20 12:05:00,141.27,141.49,141.27,141.42,6703.0,111.2079,111.3811,111.2079,111.326,6703.0
2019-12-20 12:10:00,141.43,141.8,141.41,141.78,20608.0,111.3339,111.6251,111.3181,111.6094,20608.0
2019-12-20 12:15:00,141.79,141.88,141.77,141.85,14823.0,111.6173,111.6881,111.6015,111.6645,14823.0
2019-12-20 12:20:00,141.85,141.87,141.74,141.78,20214.0,111.6645,111.6802,111.5779,111.6094,20214.0
2019-12-20 12:25:00,141.78,141.78,141.65,141.72,6723.0,111.6094,111.6094,111.507,111.5621,6723.0
2019-12-20 12:30:00,141.72,141.79,141.55,141.55,8750.0,111.5621,111.6173,111.4283,111.4283,8750.0
2019-12-20 12:35:00,141.57,141.65,141.49,141.51,15016.0,111.4441,111.507,111.3811,111.3968,15016.0
2019-12-20 12:40:00,141.52,141.55,141.49,141.53,11727.0,111.4047,111.4283,111.3811,111.4126,11727.0
2019-12-20 12:45:00,141.53,141.6,141.53,141.54,18498.0,111.4126,111.4677,111.4126,111.4205,18498.0
2019-12-20 12:50:00,141.55,141.57,141.46,141.51,24501.0,111.4283,111.4441,111.3575,111.3968,24501.0
2019-12-20 12:55:00,141.52,141.52,141.28,141.29,5260.0,111.4047,111.4047,111.2158,111.2237,5260.0
2019-12-20 13:00:00,141.26,141.33,141.21,141.31,11227.0,111.2,111.2551,111.1607,111.2394,11227.0
2019-12-20 13:05:00,141.33,141.39,141.25,141.29,7289.0,111.2551,111.3024,111.1922,111.2237,7289.0
2019-12-20 13:10:00,141.32,141.39,141.29,141.37,4847.0,111.2473,111.3024,111.2237,111.2866,4847.0
2019-12-20 13:15:00,141.33,141.44,141.33,141.41,7558.0,111.2551,111.3417,111.2551,111.3181,7558.0
2019-12-20 13:20:00,141.4,141.57,141.36,141.57,15603.0,111.3102,111.4441,111.2788,111.4441,15603.0
2019-12-20 13:25:00,141.54,141.67,141.48,141.67,21921.0,111.4205,111.5228,111.3732,111.5228,21921.0
2019-12-20 13:30:00,141.68,141.69,141.55,141.55,14789.0,111.5307,111.5385,111.4283,111.4283,14789.0
2019-12-20 13:35:00,141.54,141.59,141.5,141.5,2996.0,111.4205,111.4598,111.389,111.389,2996.0
2019-12-20 13:40:00,141.5,141.61,141.48,141.57,5366.0,111.389,111.4756,111.3732,111.4441,5366.0
2019-12-20 13:45:00,141.53,141.55,141.27,141.36,11746.0,111.4126,111.4283,111.2079,111.2788,11746.0
2019-12-20 13:50:00,141.4,141.45,141.34,141.34,3497.0,111.3102,111.3496,111.263,111.263,3497.0
2019-12-20 13:55:00,141.35,141.42,141.33,141.36,5845.0,111.2709,111.326,111.2551,111.2788,5845.0
2019-12-20 14:00:00,141.34,141.39,141.31,141.35,7015.0,111.263,111.3024,111.2394,111.2709,7015.0
2019-12-20 14:05:00,141.35,141.43,141.35,141.42,8141.0,111.2709,111.3339,111.2709,111.326,8141.0
2019-12-20 14:10:00,141.44,141.61,141.43,141.53,6810.0,111.3417,111.4756,111.3339,111.4126,6810.0
2019-12-20 14:15:00,141.53,141.57,141.48,141.49,4361.0,111.4126,111.4441,111.3732,111.3811,4361.0
2019-12-20 14:20:00,141.49,141.51,141.42,141.43,6471.0,111.3811,111.3968,111.326,111.3339,6471.0
2019-12-20 14:25:00,141.48,141.52,141.42,141.5,5382.0,111.3732,111.4047,111.326,111.389,5382.0
2019-12-20 14:30:00,141.52,141.54,141.44,141.53,9716.0,111.4047,111.4205,111.3417,111.4126,9716.0
2019-12-20 14:35:00,141.54,141.68,141.52,141.6,7987.0,111.4205,111.5307,111.4047,111.4677,7987.0
2019-12-20 14:40:00,141.61,141.68,141.55,141.68,5140.0,111.4756,111.5307,111.4283,111.5307,5140.0
2019-12-20 14:45:00,141.69,141.74,141.68,141.72,4806.0,111.5385,111.5779,111.5307,111.5621,4806.0
2019-12-20 14:50:00,141.74,141.88,141.74,141.81,9279.0,111.5779,111.6881,111.5779,111.633,9279.0
2019-12-20 14:55:00,141.83,141.83,141.65,141.7,9442.0,111.6487,111.6487,111.507,111.5464,9442.0
2019-12-20 15:00:00,141.74,141.85,141.73,141.84,11806.0,111.5779,111.6645,111.57,111.6566,11806.0
2019-12-20 15:05:00,141.85,141.87,141.79,141.79,9455.0,111.6645,111.6802,111.6173,111.6173,9455.0
2019-12-20 15:10:00,141.81,141.83,141.59,141.63,23190.0,111.633,111.6487,111.4598,111.4913,23190.0
2019-12-20 15:15:00,141.64,141.89,141.64,141.87,10290.0,111.4992,111.696,111.4992,111.6802,10290.0
2019-12-20 15:20:00,141.89,142.05,141.89,142.0,18752.0,111.696,111.8219,111.696,111.7826,18752.0
2019-12-20 15:25:00,142.02,142.02,141.96,142.0,12531.0,111.7983,111.7983,111.7511,111.7826,12531.0
2019-12-20 15:30:00,142.01,142.06,141.97,142.01,17725.0,111.7904,111.8298,111.7589,111.7904,17725.0
2019-12-20 15:35:00,142.03,142.06,141.95,141.99,21522.0,111.8062,111.8298,111.7432,111.7747,21522.0
2019-12-20 15:40:00,141.99,142.22,141.98,142.22,18041.0,111.7747,111.9557,111.7668,111.9557,18041.0
2019-12-20 15:45:00,142.22,142.22,141.97,142.01,20976.0,111.9557,111.9557,111.7589,111.7904,20976.0
2019-12-20 15:50:00,142.02,142.09,141.67,141.82,70087.0,111.7983,111.8534,111.5228,111.6409,70087.0
2019-12-20 15:55:00,141.83,142.02,141.75,142.01,235876.0,111.6487,111.7983,111.5858,111.7904,235876.0
2019-12-23 09:30:00,142.32,142.83,142.1,142.32,20104.0,112.0345,112.4359,111.8613,112.0345,20104.0
2019-12-23 09:35:00,142.31,142.53,142.03,142.2,6590.0,112.0266,112.1998,111.8062,111.94,6590.0
2019-12-23 09:40:00,142.13,142.23,141.85,142.12,4511.0,111.8849,111.9636,111.6645,111.877,4511.0
2019-12-23 09:45:00,142.17,142.34,142.09,142.19,3805.0,111.9164,112.0502,111.8534,111.9321,3805.0
2019-12-23 09:50:00,142.32,142.51,142.24,142.26,4036.0,112.0345,112.184,111.9715,111.9872,4036.0
2019-12-23 09:55:00,142.26,142.32,142.06,142.12,6577.0,111.9872,112.0345,111.8298,111.877,6577.0
2019-12-23 10:00:00,142.18,142.19,141.85,141.85,6788.0,111.9243,111.9321,111.6645,111.6645,6788.0
2019-12-23 10:05:00,141.86,142.05,141.84,141.97,7820.0,111.6724,111.8219,111.6566,111.7589,7820.0
2019-12-23 10:10:00,141.93,141.98,141.66,141.75,6473.0,111.7275,111.7668,111.5149,111.5858,6473.0
2019-12-23 10:15:00,141.69,142.1,141.69,141.98,6513.0,111.5385,111.8613,111.5385,111.7668,6513.0
2019-12-23 10:20:00,141.93,142.3,141.93,142.21,3800.0,111.7275,112.0187,111.7275,111.9479,3800.0
2019-12-23 10:25:00,142.21,142.22,142.0,142.09,6167.0,111.9479,111.9557,111.7826,111.8534,6167.0
2019-12-23 10:30:00,142.18,142.38,142.12,142.38,3855.0,111.9243,112.0817,111.877,112.0817,3855.0
2019-12-23 10:35:00,142.33,142.38,142.09,142.16,5768.0,112.0423,112.0817,111.8534,111.9085,5768.0
2019-12-23 10:40:00,142.18,142.18,142.0,142.18,5371.0,111.9243,111.9243,111.7826,111.9243,5371.0
2019-12-23 10:45:00,142.22,142.29,142.13,142.2,5886.0,111.9557,112.0109,111.8849,111.94,5886.0
2019-12-23 10:50:00,142.2,142.24,142.12,142.24,4761.0,111.94,111.9715,111.877,111.9715,4761.0
2019-12-23 10:55:00,142.25,142.37,142.2,142.29,4547.0,111.9794,112.0738,111.94,112.0109,4547.0
2019-12-23 11:00:00,142.29,142.29,142.06,142.16,6436.0,112.0109,112.0109,111.8298,111.9085,6436.0
2019-12-23 11:05:00,142.15,142.21,141.9,141.97,7325.0,111.9006,111.9479,111.7038,111.7589,7325.0
2019-12-23 11:10:00,141.91,141.91,141.67,141.71,8617.0,111.7117,111.7117,111.5228,111.5543,8617.0
2019-12-23 11:15:00,141.71,141.74,141.55,141.61,14122.0,111.5543,111.5779,111.4283,111.4756,14122.0
2019-12-23 11:20:00,141.59,141.61,141.43,141.54,8036.0,111.4598,111.4756,111.3339,111.4205,8036.0
2019-12-23 11:25:00,141.53,141.61,141.47,141.55,5852.0,111.4126,111.4756,111.3653,111.4283,5852.0
2019-12-23 11:30:00,141.58,141.74,141.53,141.72,4495.0,111.4519,111.5779,111.4126,111.5621,4495.0
2019-12-23 11:35:00,141.69,141.71,141.43,141.51,7239.0,111.5385,111.5543,111.3339,111.3968,7239.0
2019-12-23 11:40:00,141.52,141.56,141.45,141.45,3227.0,111.4047,111.4362,111.3496,111.3496,3227.0
2019-12-23 11:45:00,141.48,141.54,141.42,141.53,6899.0,111.3732,111.4205,111.326,111.4126,6899.0
2019-12-23 11:50:00,141.47,141.58,141.42,141.51,5755.0,111.3653,111.4519,111.326,111.3968,5755.0
2019-12-23 11:55:00,141.47,141.55,141.4,141.53,8017.0,111.3653,111.4283,111.3102,111.4126,8017.0
2019-12-23 12:00:00,141.55,141.58,141.46,141.49,4564.0,111.4283,111.4519,111.3575,111.3811,4564.0
2019-12-23 12:05:00,141.5,141.53,141.42,141.5,5768.0,111.389,111.4126,111.326,111.389,5768.0
2019-12-23 12:10:00,141.49,141.54,141.46,141.48,4655.0,111.3811,111.4205,111.3575,111.3732,4655.0
2019-12-23 12:15:00,141.53,141.57,141.43,141.43,3338.0,111.4126,111.4441,111.3339,111.3339,3338.0
2019-12-23 12:20:00,141.41,141.49,141.4,141.47,5902.0,111.3181,111.3811,111.3102,111.3653,5902.0
2019-12-23 12:25:00,141.47,141.5,141.17,141.17,21235.0,111.3653,111.389,111.1292,111.1292,21235.0
2019-12-23 12:30:00,141.2,141.28,141.17,141.27,5393.0,111.1528,111.2158,111.1292,111.2079,5393.0
2019-12-23 12:35:00,141.31,141.38,141.24,141.34,4921.0,111.2394,111.2945,111.1843,111.263,4921.0
2019-12-23 12:40:00,141.33,141.47,141.33,141.45,3813.0,111.2551,111.3653,111.2551,111.3496,3813.0
2019-12-23 12:45:00,141.47,141.52,141.4,141.41,4352.0,111.3653,111.4047,111.3102,111.3181,4352.0
2019-12-23 12:50:00,141.42,141.42,141.32,141.33,3606.0,111.326,111.326,111.2473,111.2551,3606.0
2019-12-23 12:55:00,141.34,141.39,141.26,141.26,5534.0,111.263,111.3024,111.2,111.2,5534.0
2019-12-23 13:00:00,141.26,141.33,141.2,141.26,3796.0,111.2,111.2551,111.1528,111.2,3796.0
2019-12-23 13:05:00,141.28,141.36,141.26,141.32,6398.0,111.2158,111.2788,111.2,111.2473,6398.0
2019-12-23 13:10:00,141.32,141.45,141.31,141.44,10582.0,111.2473,111.3496,111.2394,111.3417,10582.0
2019-12-23 13:15:00,141.42,141.42,141.3,141.38,6208.0,111.326,111.326,111.2315,111.2945,6208.0
2019-12-23 13:20:00,141.37,141.4,141.07,141.13,11026.0,111.2866,111.3102,111.0505,111.0977,11026.0
2019-12-23 13:25:00,141.12,141.12,141.02,141.02,5952.0,111.0898,111.0898,111.0111,111.0111,5952.0
2019-12-23 13:30:00,141.05,141.11,140.97,141.02,5724.0,111.0347,111.082,110.9717,111.0111,5724.0
2019-12-23 13:35:00,141.01,141.03,140.94,140.95,4020.0,111.0032,111.019,110.9481,110.956,4020.0
2019-12-23 13:40:00,140.97,141.02,140.92,140.92,6355.0,110.9717,111.0111,110.9324,110.9324,6355.0
2019-12-23 13:45:00,140.95,141.0,140.92,141.0,4998.0,110.956,110.9954,110.9324,110.9954,4998.0
2019-12-23 13:50:00,141.04,141.16,140.97,141.08,7783.0,111.0269,111.1213,110.9717,111.0583,7783.0
2019-12-23 13:55:00,141.05,141.06,140.87,140.89,8372.0,111.0347,111.0426,110.893,110.9088,8372.0
2019-12-23 14:00:00,140.9,140.92,140.74,140.75,2999.0,110.9166,110.9324,110.7907,110.7986,2999.0
2019-12-23 14:05:00,140.73,140.8,140.62,140.66,7320.0,110.7828,110.8379,110.6962,110.7277,7320.0
2019-12-23 14:10:00,140.65,140.72,140.63,140.69,18742.0,110.7198,110.7749,110.7041,110.7513,18742.0
2019-12-23 14:15:00,140.71,140.79,140.66,140.78,6493.0,110.7671,110.8301,110.7277,110.8222,6493.0
2019-12-23 14:20:00,140.79,140.83,140.75,140.8,4872.0,110.8301,110.8615,110.7986,110.8379,4872.0
2019-12-23 14:25:00,140.75,140.9,140.68,140.89,7756.0,110.7986,110.9166,110.7435,110.9088,7756.0
2019-12-23 14:30:00,140.9,140.97,140.89,140.92,5207.0,110.9166,110.9717,110.9088,110.9324,5207.0
2019-12-23 14:35:00,140.92,140.94,140.8,140.89,10184.0,110.9324,110.9481,110.8379,110.9088,10184.0
2019-12-23 14:40:00,140.91,140.94,140.87,140.92,6795.0,110.9245,110.9481,110.893,110.9324,6795.0
2019-12-23 14:45:00,140.94,140.97,140.83,140.92,6673.0,110.9481,110.9717,110.8615,110.9324,6673.0
2019-12-23 14:50:00,140.92,140.95,140.84,140.92,7112.0,110.9324,110.956,110.8694,110.9324,7112.0
2019-12-23 14:55:00,140.93,140.97,140.9,140.94,6631.0,110.9403,110.9717,110.9166,110.9481,6631.0
2019-12-23 15:00:00,140.94,141.01,140.82,140.82,5392.0,110.9481,111.0032,110.8537,110.8537,5392.0
2019-12-23 15:05:00,140.81,140.83,140.59,140.68,20097.0,110.8458,110.8615,110.6726,110.7435,20097.0
2019-12-23 15:10:00,140.72,140.76,140.64,140.65,12965.0,110.7749,110.8064,110.712,110.7198,12965.0
2019-12-23 15:15:00,140.66,140.69,140.6,140.6,8671.0,110.7277,110.7513,110.6805,110.6805,8671.0
2019-12-23 15:20:00,140.6,140.65,140.48,140.54,19113.0,110.6805,110.7198,110.586,110.6333,19113.0
2019-12-23 15:25:00,140.52,140.64,140.51,140.63,10300.0,110.6175,110.712,110.6096,110.7041,10300.0
2019-12-23 15:30:00,140.63,140.7,140.6,140.62,8682.0,110.7041,110.7592,110.6805,110.6962,8682.0
2019-12-23 15:35:00,140.63,140.66,140.52,140.56,20380.0,110.7041,110.7277,110.6175,110.649,20380.0
2019-12-23 15:40:00,140.56,140.58,140.38,140.51,10308.0,110.649,110.6647,110.5073,110.6096,10308.0
2019-12-23 15:45:00,140.5,140.59,140.48,140.54,9534.0,110.6018,110.6726,110.586,110.6333,9534.0
2019-12-23 15:50:00,140.59,140.63,140.43,140.46,16160.0,110.6726,110.7041,110.5467,110.5703,16160.0
2019-12-23 15:55:00,140.46,140.65,140.4,140.58,52668.0,110.5703,110.7198,110.523,110.6647,52668.0
2019-12-24 09:30:00,140.55,140.87,139.56,139.89,30343.0,110.6411,110.893,109.8618,110.1216,30343.0
2019-12-24 09:35:00,139.86,139.87,139.52,139.74,15494.0,110.098,110.1058,109.8303,110.0035,15494.0
2019-12-24 09:40:00,139.72,139.92,139.5,139.71,7422.0,109.9877,110.1452,109.8146,109.9799,7422.0
2019-12-24 09:45:00,139.69,140.03,139.68,139.74,7930.0,109.9641,110.2318,109.9563,110.0035,7930.0
2019-12-24 09:50:00,139.73,139.92,139.63,139.79,18560.0,109.9956,110.1452,109.9169,110.0428,18560.0
2019-12-24 09:55:00,139.79,139.86,139.62,139.62,6160.0,110.0428,110.098,109.909,109.909,6160.0
2019-12-24 10:00:00,139.73,140.26,139.73,140.26,5524.0,109.9956,110.4128,109.9956,110.4128,5524.0
2019-12-24 10:05:00,140.32,140.32,139.95,140.13,9315.0,110.4601,110.4601,110.1688,110.3105,9315.0
2019-12-24 10:10:00,140.09,140.14,140.02,140.06,5301.0,110.279,110.3184,110.2239,110.2554,5301.0
2019-12-24 10:15:00,140.08,140.16,140.04,140.12,8502.0,110.2711,110.3341,110.2396,110.3026,8502.0
2019-12-24 10:20:00,140.13,140.21,140.04,140.1,12728.0,110.3105,110.3735,110.2396,110.2869,12728.0
2019-12-24 10:25:00,140.12,140.16,140.09,140.11,17687.0,110.3026,110.3341,110.279,110.2948,17687.0
2019-12-24 10:30:00,140.14,140.34,140.1,140.23,16035.0,110.3184,110.4758,110.2869,110.3892,16035.0
2019-12-24 10:35:00,140.22,140.41,140.22,140.31,3772.0,110.3813,110.5309,110.3813,110.4522,3772.0
2019-12-24 10:40:00,140.34,140.46,140.31,140.38,4797.0,110.4758,110.5703,110.4522,110.5073,4797.0
2019-12-24 10:45:00,140.39,140.44,140.3,140.33,4896.0,110.5152,110.5545,110.4443,110.4679,4896.0
2019-12-24 10:50:00,140.31,140.41,140.18,140.31,5745.0,110.4522,110.5309,110.3499,110.4522,5745.0
2019-12-24 10:55:00,140.28,140.38,139.98,139.99,7260.0,110.4286,110.5073,110.1924,110.2003,7260.0
2019-12-24 11:00:00,139.99,140.21,139.96,140.19,8754.0,110.2003,110.3735,110.1767,110.3577,8754.0
2019-12-24 11:05:00,140.2,140.21,140.14,140.14,5972.0,110.3656,110.3735,110.3184,110.3184,5972.0
2019-12-24 11:10:00,140.18,140.33,140.07,140.31,5328.0,110.3499,110.4679,110.2633,110.4522,5328.0
2019-12-24 11:15:00,140.29,140.35,140.18,140.23,2800.0,110.4365,110.4837,110.3499,110.3892,2800.0
2019-12-24 11:20:00,140.24,140.26,140.18,140.22,4996.0,110.3971,110.4128,110.3499,110.3813,4996.0
2019-12-24 11:25:00,140.22,140.27,140.17,140.22,4649.0,110.3813,110.4207,110.342,110.3813,4649.0
2019-12-24 11:30:00,140.23,140.24,140.04,140.04,6180.0,110.3892,110.3971,110.2396,110.2396,6180.0
2019-12-24 11:35:00,140.07,140.18,140.03,140.07,5677.0,110.2633,110.3499,110.2318,110.2633,5677.0
2019-12-24 11:40:00,140.02,140.28,140.02,140.21,7716.0,110.2239,110.4286,110.2239,110.3735,7716.0
2019-12-24 11:45:00,140.21,140.24,140.16,140.18,3763.0,110.3735,110.3971,110.3341,110.3499,3763.0
2019-12-24 11:50:00,140.2,140.24,140.18,140.19,6470.0,110.3656,110.3971,110.3499,110.3577,6470.0
2019-12-24 11:55:00,140.2,140.22,140.16,140.17,8845.0,110.3656,110.3813,110.3341,110.342,8845.0
2019-12-24 12:00:00,140.16,140.19,140.13,140.19,4773.0,110.3341,110.3577,110.3105,110.3577,4773.0
2019-12-24 12:05:00,140.18,140.21,140.1,140.19,7513.0,110.3499,110.3735,110.2869,110.3577,7513.0
2019-12-24 12:10:00,140.21,140.24,140.17,140.21,14154.0,110.3735,110.3971,110.342,110.3735,14154.0
2019-12-24 12:15:00,140.21,140.26,140.19,140.21,19463.0,110.3735,110.4128,110.3577,110.3735,19463.0
2019-12-24 12:20:00,140.21,140.24,140.19,140.23,12116.0,110.3735,110.3971,110.3577,110.3892,12116.0
2019-12-24 12:25:00,140.22,140.23,140.18,140.19,2776.0,110.3813,110.3892,110.3499,110.3577,2776.0
2019-12-24 12:30:00,140.13,140.18,140.11,140.16,6852.0,110.3105,110.3499,110.2948,110.3341,6852.0
2019-12-24 12:35:00,140.15,140.16,140.07,140.11,3000.0,110.3262,110.3341,110.2633,110.2948,3000.0
2019-12-24 12:40:00,140.09,140.11,139.94,140.01,6701.0,110.279,110.2948,110.1609,110.216,6701.0
2019-12-24 12:45:00,140.02,140.04,139.91,139.96,6488.0,110.2239,110.2396,110.1373,110.1767,6488.0
2019-12-24 12:50:00,139.94,140.0,139.91,139.94,6692.0,110.1609,110.2082,110.1373,110.1609,6692.0
2019-12-24 12:55:00,139.92,140.03,139.84,140.03,21074.0,110.1452,110.2318,110.0822,110.2318,21074.0
2019-12-26 09:30:00,140.27,140.33,140.0,140.31,15710.0,110.4207,110.4679,110.2082,110.4522,15710.0
2019-12-26 09:35:00,140.25,140.28,139.89,140.05,7630.0,110.405,110.4286,110.1216,110.2475,7630.0
2019-12-26 09:40:00,139.89,140.03,139.82,139.87,3545.0,110.1216,110.2318,110.0665,110.1058,3545.0
2019-12-26 09:45:00,139.84,139.91,139.74,139.88,3775.0,110.0822,110.1373,110.0035,110.1137,3775.0
2019-12-26 09:50:00,139.9,140.05,139.9,139.96,3267.0,110.1294,110.2475,110.1294,110.1767,3267.0
2019-12-26 09:55:00,140.03,140.42,139.99,140.42,3843.0,110.2318,110.5388,110.2003,110.5388,3843.0
2019-12-26 10:00:00,140.35,140.36,140.24,140.29,1574.0,110.4837,110.4916,110.3971,110.4365,1574.0
2019-12-26 10:05:00,140.25,140.25,140.06,140.12,4287.0,110.405,110.405,110.2554,110.3026,4287.0
2019-12-26 10:10:00,140.13,140.18,140.09,140.14,3801.0,110.3105,110.3499,110.279,110.3184,3801.0
2019-12-26 10:15:00,140.13,140.13,140.0,140.0,2983.0,110.3105,110.3105,110.2082,110.2082,2983.0
2019-12-26 10:20:00,140.04,140.08,140.04,140.06,2458.0,110.2396,110.2711,110.2396,110.2554,2458.0
2019-12-26 10:25:00,140.11,140.12,139.97,140.06,4504.0,110.2948,110.3026,110.1845,110.2554,4504.0
2019-12-26 10:30:00,140.07,140.19,140.06,140.14,3101.0,110.2633,110.3577,110.2554,110.3184,3101.0
2019-12-26 10:35:00,140.17,140.4,140.17,140.34,3966.0,110.342,110.523,110.342,110.4758,3966.0
2019-12-26 10:40:00,140.37,140.49,140.36,140.42,3151.0,110.4994,110.5939,110.4916,110.5388,3151.0
2019-12-26 10:45:00,140.43,140.5,140.41,140.48,5213.0,110.5467,110.6018,110.5309,110.586,5213.0
2019-12-26 10:50:00,140.48,140.5,140.42,140.42,6602.0,110.586,110.6018,110.5388,110.5388,6602.0
2019-12-26 10:55:00,140.45,140.59,140.44,140.56,6046.0,110.5624,110.6726,110.5545,110.649,6046.0
2019-12-26 11:00:00,140.61,140.63,140.48,140.5,5237.0,110.6884,110.7041,110.586,110.6018,5237.0
2019-12-26 11:05:00,140.5,140.73,140.49,140.69,3800.0,110.6018,110.7828,110.5939,110.7513,3800.0
2019-12-26 11:10:00,140.71,140.72,140.4,140.43,5651.0,110.7671,110.7749,110.523,110.5467,5651.0
2019-12-26 11:15:00,140.42,140.5,140.42,140.48,1462.0,110.5388,110.6018,110.5388,110.586,1462.0
2019-12-26 11:20:00,140.45,140.48,140.27,140.3,4594.0,110.5624,110.586,110.4207,110.4443,4594.0
2019-12-26 11:25:00,140.27,140.35,140.21,140.31,3306.0,110.4207,110.4837,110.3735,110.4522,3306.0
2019-12-26 11:30:00,140.33,140.33,140.25,140.25,2651.0,110.4679,110.4679,110.405,110.405,2651.0
2019-12-26 11:35:00,140.21,140.23,140.13,140.23,1791.0,110.3735,110.3892,110.3105,110.3892,1791.0
2019-12-26 11:40:00,140.23,140.25,140.17,140.25,2838.0,110.3892,110.405,110.342,110.405,2838.0
2019-12-26 11:45:00,140.25,140.25,140.22,140.24,1005.0,110.405,110.405,110.3813,110.3971,1005.0
2019-12-26 11:50:00,140.21,140.25,140.16,140.17,2088.0,110.3735,110.405,110.3341,110.342,2088.0
2019-12-26 11:55:00,140.16,140.31,140.16,140.29,2612.0,110.3341,110.4522,110.3341,110.4365,2612.0
2019-12-26 12:00:00,140.28,140.3,140.24,140.24,2549.0,110.4286,110.4443,110.3971,110.3971,2549.0
2019-12-26 12:05:00,140.24,140.25,140.21,140.25,2337.0,110.3971,110.405,110.3735,110.405,2337.0
2019-12-26 12:10:00,140.21,140.25,140.17,140.2,4047.0,110.3735,110.405,110.342,110.3656,4047.0
2019-12-26 12:15:00,140.2,140.32,140.2,140.31,3372.0,110.3656,110.4601,110.3656,110.4522,3372.0
2019-12-26 12:20:00,140.29,140.31,140.25,140.29,4001.0,110.4365,110.4522,110.405,110.4365,4001.0
2019-12-26 12:25:00,140.29,140.32,140.26,140.29,3586.0,110.4365,110.4601,110.4128,110.4365,3586.0
2019-12-26 12:30:00,140.28,140.34,140.28,140.33,4498.0,110.4286,110.4758,110.4286,110.4679,4498.0
2019-12-26 12:35:00,140.31,140.37,140.28,140.3,9086.0,110.4522,110.4994,110.4286,110.4443,9086.0
2019-12-26 12:40:00,140.29,140.29,140.14,140.17,6550.0,110.4365,110.4365,110.3184,110.342,6550.0
2019-12-26 12:45:00,140.17,140.22,140.15,140.19,4350.0,110.342,110.3813,110.3262,110.3577,4350.0
2019-12-26 12:50:00,140.2,140.2,140.1,140.11,3686.0,110.3656,110.3656,110.2869,110.2948,3686.0
2019-12-26 12:55:00,140.11,140.18,140.08,140.15,5583.0,110.2948,110.3499,110.2711,110.3262,5583.0
2019-12-26 13:00:00,140.16,140.18,140.12,140.18,818.0,110.3341,110.3499,110.3026,110.3499,818.0
2019-12-26 13:05:00,140.13,140.19,140.13,140.16,1972.0,110.3105,110.3577,110.3105,110.3341,1972.0
2019-12-26 13:10:00,140.19,140.23,140.18,140.2,3100.0,110.3577,110.3892,110.3499,110.3656,3100.0
2019-12-26 13:15:00,140.24,140.27,140.24,140.25,2589.0,110.3971,110.4207,110.3971,110.405,2589.0
2019-12-26 13:20:00,140.28,140.3,140.24,140.24,2755.0,110.4286,110.4443,110.3971,110.3971,2755.0
2019-12-26 13:25:00,140.27,140.28,140.22,140.24,9126.0,110.4207,110.4286,110.3813,110.3971,9126.0
2019-12-26 13:30:00,140.24,140.24,140.08,140.11,3400.0,110.3971,110.3971,110.2711,110.2948,3400.0
2019-12-26 13:35:00,140.09,140.15,140.09,140.11,3868.0,110.279,110.3262,110.279,110.2948,3868.0
2019-12-26 13:40:00,140.09,140.12,140.05,140.08,6981.0,110.279,110.3026,110.2475,110.2711,6981.0
2019-12-26 13:45:00,140.08,140.16,140.03,140.16,3288.0,110.2711,110.3341,110.2318,110.3341,3288.0
2019-12-26 13:50:00,140.17,140.17,140.08,140.14,3698.0,110.342,110.342,110.2711,110.3184,3698.0
2019-12-26 13:55:00,140.13,140.15,140.09,140.15,2319.0,110.3105,110.3262,110.279,110.3262,2319.0
2019-12-26 14:00:00,140.16,140.16,140.1,140.13,1014.0,110.3341,110.3341,110.2869,110.3105,1014.0
2019-12-26 14:05:00,140.1,140.18,140.1,140.14,10020.0,110.2869,110.3499,110.2869,110.3184,10020.0
2019-12-26 14:10:00,140.14,140.17,140.1,140.17,6068.0,110.3184,110.342,110.2869,110.342,6068.0
2019-12-26 14:15:00,140.17,140.17,140.09,140.12,3924.0,110.342,110.342,110.279,110.3026,3924.0
2019-12-26 14:20:00,140.08,140.13,140.05,140.11,2110.0,110.2711,110.3105,110.2475,110.2948,2110.0
2019-12-26 14:25:00,140.1,140.1,140.05,140.09,2703.0,110.2869,110.2869,110.2475,110.279,2703.0
2019-12-26 14:30:00,140.09,140.1,140.04,140.07,6800.0,110.279,110.2869,110.2396,110.2633,6800.0
2019-12-26 14:35:00,140.07,140.12,140.07,140.1,3934.0,110.2633,110.3026,110.2633,110.2869,3934.0
2019-12-26 14:40:00,140.11,140.17,140.09,140.15,5446.0,110.2948,110.342,110.279,110.3262,5446.0
2019-12-26 14:45:00,140.15,140.2,140.14,140.16,3580.0,110.3262,110.3656,110.3184,110.3341,3580.0
2019-12-26 14:50:00,140.17,140.24,140.17,140.21,2500.0,110.342,110.3971,110.342,110.3735,2500.0
2019-12-26 14:55:00,140.2,140.25,140.19,140.19,3617.0,110.3656,110.405,110.3577,110.3577,3617.0
2019-12-26 15:00:00,140.22,140.29,140.21,140.29,2882.0,110.3813,110.4365,110.3735,110.4365,2882.0
2019-12-26 15:05:00,140.29,140.34,140.29,140.3,5939.0,110.4365,110.4758,110.4365,110.4443,5939.0
2019-12-26 15:10:00,140.34,140.38,140.31,140.36,3939.0,110.4758,110.5073,110.4522,110.4916,3939.0
2019-12-26 15:15:00,140.37,140.37,140.31,140.33,2802.0,110.4994,110.4994,110.4522,110.4679,2802.0
2019-12-26 15:20:00,140.32,140.35,140.3,140.3,4464.0,110.4601,110.4837,110.4443,110.4443,4464.0
2019-12-26 15:25:00,140.31,140.31,140.27,140.27,4976.0,110.4522,110.4522,110.4207,110.4207,4976.0
2019-12-26 15:30:00,140.27,140.27,140.16,140.2,4687.0,110.4207,110.4207,110.3341,110.3656,4687.0
2019-12-26 15:35:00,140.2,140.26,140.19,140.25,4699.0,110.3656,110.4128,110.3577,110.405,4699.0
2019-12-26 15:40:00,140.26,140.33,140.24,140.33,9039.0,110.4128,110.4679,110.3971,110.4679,9039.0
2019-12-26 15:45:00,140.32,140.41,140.27,140.41,11593.0,110.4601,110.5309,110.4207,110.5309,11593.0
2019-12-26 15:50:00,140.42,140.47,140.35,140.47,13505.0,110.5388,110.5781,110.4837,110.5781,13505.0
2019-12-26 15:55:00,140.47,140.7,140.42,140.6,53260.0,110.5781,110.7592,110.5388,110.6805,53260.0
2019-12-27 09:30:00,141.11,141.5,140.94,141.0,21025.0,111.082,111.389,110.9481,110.9954,21025.0
2019-12-27 09:35:00,141.0,141.04,140.8,141.01,17070.0,110.9954,111.0269,110.8379,111.0032,17070.0
2019-12-27 09:40:00,140.97,141.07,140.82,140.99,5681.0,110.9717,111.0505,110.8537,110.9875,5681.0
2019-12-27 09:45:00,140.96,140.97,140.6,140.74,2334.0,110.9639,110.9717,110.6805,110.7907,2334.0
2019-12-27 09:50:00,140.76,140.86,140.57,140.67,5670.0,110.8064,110.8852,110.6569,110.7356,5670.0
2019-12-27 09:55:00,140.51,140.59,140.5,140.52,1579.0,110.6096,110.6726,110.6018,110.6175,1579.0
2019-12-27 10:00:00,140.53,140.61,140.37,140.48,5689.0,110.6254,110.6884,110.4994,110.586,5689.0
2019-12-27 10:05:00,140.52,140.77,140.52,140.77,5676.0,110.6175,110.8143,110.6175,110.8143,5676.0
2019-12-27 10:10:00,140.76,140.82,140.61,140.65,4103.0,110.8064,110.8537,110.6884,110.7198,4103.0
2019-12-27 10:15:00,140.8,140.85,140.66,140.85,2284.0,110.8379,110.8773,110.7277,110.8773,2284.0
2019-12-27 10:20:00,140.82,140.84,140.57,140.62,2630.0,110.8537,110.8694,110.6569,110.6962,2630.0
2019-12-27 10:25:00,140.57,140.69,140.48,140.51,5151.0,110.6569,110.7513,110.586,110.6096,5151.0
2019-12-27 10:30:00,140.55,140.63,140.32,140.63,4896.0,110.6411,110.7041,110.4601,110.7041,4896.0
2019-12-27 10:35:00,140.57,140.68,140.56,140.68,2232.0,110.6569,110.7435,110.649,110.7435,2232.0
2019-12-27 10:40:00,140.6,140.67,140.54,140.65,1988.0,110.6805,110.7356,110.6333,110.7198,1988.0
2019-12-27 10:45:00,140.76,140.81,140.67,140.79,3138.0,110.8064,110.8458,110.7356,110.8301,3138.0
2019-12-27 10:50:00,140.84,140.85,140.7,140.73,3346.0,110.8694,110.8773,110.7592,110.7828,3346.0
2019-12-27 10:55:00,140.74,140.75,140.62,140.68,2200.0,110.7907,110.7986,110.6962,110.7435,2200.0
2019-12-27 11:00:00,140.62,140.68,140.54,140.6,1611.0,110.6962,110.7435,110.6333,110.6805,1611.0
2019-12-27 11:05:00,140.58,140.61,140.49,140.5,2582.0,110.6647,110.6884,110.5939,110.6018,2582.0
2019-12-27 11:10:00,140.49,140.56,140.46,140.47,3150.0,110.5939,110.649,110.5703,110.5781,3150.0
2019-12-27 11:15:00,140.46,140.5,140.44,140.47,1405.0,110.5703,110.6018,110.5545,110.5781,1405.0
2019-12-27 11:20:00,140.48,140.56,140.38,140.52,3682.0,110.586,110.649,110.5073,110.6175,3682.0
2019-12-27 11:25:00,140.55,140.56,140.5,140.54,1250.0,110.6411,110.649,110.6018,110.6333,1250.0
2019-12-27 11:30:00,140.58,140.78,140.58,140.68,5594.0,110.6647,110.8222,110.6647,110.7435,5594.0
2019-12-27 11:35:00,140.69,140.7,140.56,140.67,2733.0,110.7513,110.7592,110.649,110.7356,2733.0
2019-12-27 11:40:00,140.62,140.79,140.58,140.75,7381.0,110.6962,110.8301,110.6647,110.7986,7381.0
2019-12-27 11:45:00,140.74,140.79,140.69,140.7,3309.0,110.7907,110.8301,110.7513,110.7592,3309.0
2019-12-27 11:50:00,140.67,140.73,140.59,140.63,3500.0,110.7356,110.7828,110.6726,110.7041,3500.0
2019-12-27 11:55:00,140.59,140.65,140.53,140.64,3296.0,110.6726,110.7198,110.6254,110.712,3296.0
2019-12-27 12:00:00,140.67,140.7,140.59,140.6,7157.0,110.7356,110.7592,110.6726,110.6805,7157.0
2019-12-27 12:05:00,140.62,140.72,140.6,140.63,4552.0,110.6962,110.7749,110.6805,110.7041,4552.0
2019-12-27 12:10:00,140.62,140.62,140.55,140.56,4338.0,110.6962,110.6962,110.6411,110.649,4338.0
2019-12-27 12:15:00,140.59,140.63,140.56,140.62,2312.0,110.6726,110.7041,110.649,110.6962,2312.0
2019-12-27 12:20:00,140.61,140.61,140.54,140.56,4217.0,110.6884,110.6884,110.6333,110.649,4217.0
2019-12-27 12:25:00,140.55,140.61,140.54,140.58,1310.0,110.6411,110.6884,110.6333,110.6647,1310.0
2019-12-27 12:30:00,140.62,140.67,140.61,140.61,2318.0,110.6962,110.7356,110.6884,110.6884,2318.0
2019-12-27 12:35:00,140.62,140.78,140.62,140.78,2818.0,110.6962,110.8222,110.6962,110.8222,2818.0
2019-12-27 12:40:00,140.79,140.9,140.76,140.88,5448.0,110.8301,110.9166,110.8064,110.9009,5448.0
2019-12-27 12:45:00,140.88,140.95,140.83,140.91,5338.0,110.9009,110.956,110.8615,110.9245,5338.0
2019-12-27 12:50:00,140.94,141.0,140.9,140.94,3260.0,110.9481,110.9954,110.9166,110.9481,3260.0
2019-12-27 12:55:00,140.93,140.93,140.85,140.85,6055.0,110.9403,110.9403,110.8773,110.8773,6055.0
2019-12-27 13:00:00,140.88,140.9,140.77,140.77,4984.0,110.9009,110.9166,110.8143,110.8143,4984.0
2019-12-27 13:05:00,140.78,140.87,140.76,140.81,18493.0,110.8222,110.893,110.8064,110.8458,18493.0
2019-12-27 13:10:00,140.8,140.85,140.79,140.81,2877.0,110.8379,110.8773,110.8301,110.8458,2877.0
2019-12-27 13:15:00,140.78,140.81,140.77,140.77,1334.0,110.8222,110.8458,110.8143,110.8143,1334.0
2019-12-27 13:20:00,140.78,140.78,140.65,140.66,3007.0,110.8222,110.8222,110.7198,110.7277,3007.0
2019-12-27 13:25:00,140.66,140.77,140.66,140.77,6615.0,110.7277,110.8143,110.7277,110.8143,6615.0
2019-12-27 13:30:00,140.76,140.76,140.7,140.74,1400.0,110.8064,110.8064,110.7592,110.7907,1400.0
2019-12-27 13:35:00,140.77,140.77,140.74,140.75,2221.0,110.8143,110.8143,110.7907,110.7986,2221.0
2019-12-27 13:40:00,140.74,140.86,140.73,140.82,4498.0,110.7907,110.8852,110.7828,110.8537,4498.0
2019-12-27 13:45:00,140.86,140.88,140.77,140.78,2921.0,110.8852,110.9009,110.8143,110.8222,2921.0
2019-12-27 13:50:00,140.8,140.83,140.78,140.83,1940.0,110.8379,110.8615,110.8222,110.8615,1940.0
2019-12-27 13:55:00,140.79,140.86,140.79,140.86,2349.0,110.8301,110.8852,110.8301,110.8852,2349.0
2019-12-27 14:00:00,140.86,140.91,140.85,140.85,5148.0,110.8852,110.9245,110.8773,110.8773,5148.0
2019-12-27 14:05:00,140.84,140.88,140.84,140.88,1978.0,110.8694,110.9009,110.8694,110.9009,1978.0
2019-12-27 14:10:00,140.86,140.88,140.84,140.85,5220.0,110.8852,110.9009,110.8694,110.8773,5220.0
2019-12-27 14:15:00,140.86,140.86,140.78,140.78,2472.0,110.8852,110.8852,110.8222,110.8222,2472.0
2019-12-27 14:20:00,140.81,140.86,140.78,140.84,2812.0,110.8458,110.8852,110.8222,110.8694,2812.0
2019-12-27 14:25:00,140.84,140.84,140.81,140.82,1400.0,110.8694,110.8694,110.8458,110.8537,1400.0
2019-12-27 14:30:00,140.83,140.85,140.82,140.83,1535.0,110.8615,110.8773,110.8537,110.8615,1535.0
2019-12-27 14:35:00,140.85,140.9,140.82,140.82,4959.0,110.8773,110.9166,110.8537,110.8537,4959.0
2019-12-27 14:40:00,140.82,140.89,140.8,140.89,1735.0,110.8537,110.9088,110.8379,110.9088,1735.0
2019-12-27 14:45:00,140.9,140.95,140.87,140.95,5493.0,110.9166,110.956,110.893,110.956,5493.0
2019-12-27 14:50:00,140.96,140.99,140.93,140.93,4979.0,110.9639,110.9875,110.9403,110.9403,4979.0
2019-12-27 14:55:00,140.93,140.93,140.89,140.91,1717.0,110.9403,110.9403,110.9088,110.9245,1717.0
2019-12-27 15:00:00,140.92,140.93,140.83,140.83,3745.0,110.9324,110.9403,110.8615,110.8615,3745.0
2019-12-27 15:05:00,140.86,140.91,140.86,140.9,3606.0,110.8852,110.9245,110.8852,110.9166,3606.0
2019-12-27 15:10:00,140.9,140.9,140.84,140.86,7598.0,110.9166,110.9166,110.8694,110.8852,7598.0
2019-12-27 15:15:00,140.88,140.92,140.84,140.89,2881.0,110.9009,110.9324,110.8694,110.9088,2881.0
2019-12-27 15:20:00,140.91,140.92,140.89,140.91,4667.0,110.9245,110.9324,110.9088,110.9245,4667.0
2019-12-27 15:25:00,140.92,140.92,140.82,140.88,5522.0,110.9324,110.9324,110.8537,110.9009,5522.0
2019-12-27 15:30:00,140.9,140.92,140.82,140.83,5492.0,110.9166,110.9324,110.8537,110.8615,5492.0
2019-12-27 15:35:00,140.82,140.83,140.74,140.81,4106.0,110.8537,110.8615,110.7907,110.8458,4106.0
2019-12-27 15:40:00,140.8,140.84,140.71,140.73,11487.0,110.8379,110.8694,110.7671,110.7828,11487.0
2019-12-27 15:45:00,140.67,140.8,140.67,140.71,13025.0,110.7356,110.8379,110.7356,110.7671,13025.0
2019-12-27 15:50:00,140.75,140.86,140.63,140.84,17703.0,110.7986,110.8852,110.7041,110.8694,17703.0
2019-12-27 15:55:00,140.84,141.12,140.84,141.09,64812.0,110.8694,111.0898,110.8694,111.0662,64812.0
2019-12-30 09:30:00,140.69,140.85,140.28,140.45,14632.0,110.7513,110.8773,110.4286,110.5624,14632.0
2019-12-30 09:35:00,140.27,140.57,140.26,140.54,3157.0,110.4207,110.6569,110.4128,110.6333,3157.0
2019-12-30 09:40:00,140.53,140.67,140.33,140.39,2124.0,110.6254,110.7356,110.4679,110.5152,2124.0
2019-12-30 09:45:00,140.39,140.57,140.31,140.44,6252.0,110.5152,110.6569,110.4522,110.5545,6252.0
2019-12-30 09:50:00,140.43,140.43,140.32,140.34,2289.0,110.5467,110.5467,110.4601,110.4758,2289.0
2019-12-30 09:55:00,140.25,140.46,140.25,140.41,2921.0,110.405,110.5703,110.405,110.5309,2921.0
2019-12-30 10:00:00,140.51,140.76,140.42,140.48,9203.0,110.6096,110.8064,110.5388,110.586,9203.0
2019-12-30 10:05:00,140.46,140.62,140.42,140.43,3802.0,110.5703,110.6962,110.5388,110.5467,3802.0
2019-12-30 10:10:00,140.37,140.45,140.24,140.24,4481.0,110.4994,110.5624,110.3971,110.3971,4481.0
2019-12-30 10:15:00,140.28,140.29,140.15,140.15,2892.0,110.4286,110.4365,110.3262,110.3262,2892.0
2019-12-30 10:20:00,140.16,140.17,140.06,140.07,3437.0,110.3341,110.342,110.2554,110.2633,3437.0
2019-12-30 10:25:00,140.08,140.15,139.94,140.09,7629.0,110.2711,110.3262,110.1609,110.279,7629.0
2019-12-30 10:30:00,140.07,140.14,139.98,139.98,6000.0,110.2633,110.3184,110.1924,110.1924,6000.0
2019-12-30 10:35:00,140.0,140.3,140.0,140.3,3976.0,110.2082,110.4443,110.2082,110.4443,3976.0
2019-12-30 10:40:00,140.27,140.52,140.26,140.5,4431.0,110.4207,110.6175,110.4128,110.6018,4431.0
2019-12-30 10:45:00,140.5,140.52,140.41,140.52,5891.0,110.6018,110.6175,110.5309,110.6175,5891.0
2019-12-30 10:50:00,140.54,140.57,140.33,140.42,5231.0,110.6333,110.6569,110.4679,110.5388,5231.0
2019-12-30 10:55:00,140.42,140.42,140.3,140.38,3710.0,110.5388,110.5388,110.4443,110.5073,3710.0
2019-12-30 11:00:00,140.39,140.39,140.28,140.28,9008.0,110.5152,110.5152,110.4286,110.4286,9008.0
2019-12-30 11:05:00,140.27,140.45,140.27,140.28,13142.0,110.4207,110.5624,110.4207,110.4286,13142.0
2019-12-30 11:10:00,140.27,140.27,140.13,140.18,3700.0,110.4207,110.4207,110.3105,110.3499,3700.0
2019-12-30 11:15:00,140.21,140.47,140.21,140.47,3922.0,110.3735,110.5781,110.3735,110.5781,3922.0
2019-12-30 11:20:00,140.44,140.45,140.3,140.36,4583.0,110.5545,110.5624,110.4443,110.4916,4583.0
2019-12-30 11:25:00,140.36,140.6,140.36,140.56,63803.0,110.4916,110.6805,110.4916,110.649,63803.0
2019-12-30 11:30:00,140.59,140.62,140.39,140.52,15664.0,110.6726,110.6962,110.5152,110.6175,15664.0
2019-12-30 11:35:00,140.51,140.58,140.48,140.54,2909.0,110.6096,110.6647,110.586,110.6333,2909.0
2019-12-30 11:40:00,140.55,140.55,140.27,140.28,18813.0,110.6411,110.6411,110.4207,110.4286,18813.0
2019-12-30 11:45:00,140.31,140.41,140.3,140.36,3541.0,110.4522,110.5309,110.4443,110.4916,3541.0
2019-12-30 11:50:00,140.36,140.44,140.27,140.4,2267.0,110.4916,110.5545,110.4207,110.523,2267.0
2019-12-30 11:55:00,140.42,140.43,140.35,140.39,4599.0,110.5388,110.5467,110.4837,110.5152,4599.0
2019-12-30 12:00:00,140.45,140.53,140.42,140.46,6824.0,110.5624,110.6254,110.5388,110.5703,6824.0
2019-12-30 12:05:00,140.43,140.52,140.43,140.48,1403.0,110.5467,110.6175,110.5467,110.586,1403.0
2019-12-30 12:10:00,140.48,140.53,140.46,140.53,1531.0,110.586,110.6254,110.5703,110.6254,1531.0
2019-12-30 12:15:00,140.48,140.63,140.48,140.55,5102.0,110.586,110.7041,110.586,110.6411,5102.0
2019-12-30 12:20:00,140.58,140.59,140.5,140.58,3062.0,110.6647,110.6726,110.6018,110.6647,3062.0
2019-12-30 12:25:00,140.57,140.65,140.53,140.56,4442.0,110.6569,110.7198,110.6254,110.649,4442.0
2019-12-30 12:30:00,140.55,140.61,140.51,140.53,3138.0,110.6411,110.6884,110.6096,110.6254,3138.0
2019-12-30 12:35:00,140.51,140.61,140.49,140.58,3860.0,110.6096,110.6884,110.5939,110.6647,3860.0
2019-12-30 12:40:00,140.59,140.63,140.35,140.55,19014.0,110.6726,110.7041,110.4837,110.6411,19014.0
2019-12-30 12:45:00,140.56,140.56,140.39,140.45,3900.0,110.649,110.649,110.5152,110.5624,3900.0
2019-12-30 12:50:00,140.47,140.47,140.34,140.36,6676.0,110.5781,110.5781,110.4758,110.4916,6676.0
2019-12-30 12:55:00,140.36,140.42,140.32,140.36,6117.0,110.4916,110.5388,110.4601,110.4916,6117.0
2019-12-30 13:00:00,140.34,140.41,140.32,140.35,6395.0,110.4758,110.5309,110.4601,110.4837,6395.0
2019-12-30 13:05:00,140.34,140.36,140.29,140.31,6837.0,110.4758,110.4916,110.4365,110.4522,6837.0
2019-12-30 13:10:00,140.31,140.4,140.29,140.4,3734.0,110.4522,110.523,110.4365,110.523,3734.0
2019-12-30 13:15:00,140.4,140.4,140.35,140.37,6352.0,110.523,110.523,110.4837,110.4994,6352.0
2019-12-30 13:20:00,140.39,140.4,140.32,140.39,3017.0,110.5152,110.523,110.4601,110.5152,3017.0
2019-12-30 13:25:00,140.41,140.45,140.37,140.45,4477.0,110.5309,110.5624,110.4994,110.5624,4477.0
2019-12-30 13:30:00,140.47,140.48,140.45,140.45,3101.0,110.5781,110.586,110.5624,110.5624,3101.0
2019-12-30 13:35:00,140.48,140.5,140.45,140.5,1996.0,110.586,110.6018,110.5624,110.6018,1996.0
2019-12-30 13:40:00,140.51,140.63,140.51,140.63,4826.0,110.6096,110.7041,110.6096,110.7041,4826.0
2019-12-30 13:45:00,140.62,140.71,140.61,140.65,7045.0,110.6962,110.7671,110.6884,110.7198,7045.0
2019-12-30 13:50:00,140.68,140.81,140.68,140.77,7086.0,110.7435,110.8458,110.7435,110.8143,7086.0
2019-12-30 13:55:00,140.82,140.82,140.75,140.78,4815.0,110.8537,110.8537,110.7986,110.8222,4815.0
2019-12-30 14:00:00,140.77,140.81,140.7,140.74,6756.0,110.8143,110.8458,110.7592,110.7907,6756.0
2019-12-30 14:05:00,140.76,140.79,140.71,140.77,6265.0,110.8064,110.8301,110.7671,110.8143,6265.0
2019-12-30 14:10:00,140.81,140.89,140.79,140.85,6372.0,110.8458,110.9088,110.8301,110.8773,6372.0
2019-12-30 14:15:00,140.89,140.89,140.83,140.84,2217.0,110.9088,110.9088,110.8615,110.8694,2217.0
2019-12-30 14:20:00,140.87,140.87,140.74,140.81,6556.0,110.893,110.893,110.7907,110.8458,6556.0
2019-12-30 14:25:00,140.8,140.91,140.79,140.91,5546.0,110.8379,110.9245,110.8301,110.9245,5546.0
2019-12-30 14:30:00,140.91,141.07,140.9,140.98,11130.0,110.9245,111.0505,110.9166,110.9796,11130.0
2019-12-30 14:35:00,140.99,141.02,140.92,140.92,4767.0,110.9875,111.0111,110.9324,110.9324,4767.0
2019-12-30 14:40:00,140.92,141.1,140.92,141.05,14060.0,110.9324,111.0741,110.9324,111.0347,14060.0
2019-12-30 14:45:00,141.06,141.07,141.0,141.01,4684.0,111.0426,111.0505,110.9954,111.0032,4684.0
2019-12-30 14:50:00,141.01,141.08,141.0,141.04,4217.0,111.0032,111.0583,110.9954,111.0269,4217.0
2019-12-30 14:55:00,141.05,141.14,141.05,141.14,3280.0,111.0347,111.1056,111.0347,111.1056,3280.0
2019-12-30 15:00:00,141.16,141.22,141.1,141.22,6864.0,111.1213,111.1685,111.0741,111.1685,6864.0
2019-12-30 15:05:00,141.23,141.25,141.17,141.19,6718.0,111.1764,111.1922,111.1292,111.1449,6718.0
2019-12-30 15:10:00,141.18,141.27,141.16,141.26,6872.0,111.1371,111.2079,111.1213,111.2,6872.0
2019-12-30 15:15:00,141.26,141.29,141.25,141.27,6088.0,111.2,111.2237,111.1922,111.2079,6088.0
2019-12-30 15:20:00,141.27,141.33,141.2,141.21,19037.0,111.2079,111.2551,111.1528,111.1607,19037.0
2019-12-30 15:25:00,141.21,141.23,141.19,141.2,8252.0,111.1607,111.1764,111.1449,111.1528,8252.0
2019-12-30 15:30:00,141.19,141.19,141.09,141.13,8150.0,111.1449,111.1449,111.0662,111.0977,8150.0
2019-12-30 15:35:00,141.16,141.22,141.12,141.2,10548.0,111.1213,111.1685,111.0898,111.1528,10548.0
2019-12-30 15:40:00,141.2,141.29,141.17,141.28,11267.0,111.1528,111.2237,111.1292,111.2158,11267.0
2019-12-30 15:45:00,141.28,141.34,141.26,141.32,11220.0,111.2158,111.263,111.2,111.2473,11220.0
2019-12-30 15:50:00,141.32,141.35,141.16,141.26,22532.0,111.2473,111.2709,111.1213,111.2,22532.0
2019-12-30 15:55:00,141.26,141.45,141.22,141.41,54306.0,111.2,111.3496,111.1685,111.3181,54306.0
2019-12-31 09:30:00,141.45,141.58,141.16,141.24,28127.0,111.3496,111.4519,111.1213,111.1843,28127.0
2019-12-31 09:35:00,141.33,141.51,141.15,141.37,4269.0,111.2551,111.3968,111.1134,111.2866,4269.0
2019-12-31 09:40:00,141.41,141.41,141.07,141.07,2618.0,111.3181,111.3181,111.0505,111.0505,2618.0
2019-12-31 09:45:00,141.08,141.19,140.99,140.99,6704.0,111.0583,111.1449,110.9875,110.9875,6704.0
2019-12-31 09:50:00,140.95,141.0,140.56,140.67,5803.0,110.956,110.9954,110.649,110.7356,5803.0
2019-12-31 09:55:00,140.67,140.92,140.67,140.8,3216.0,110.7356,110.9324,110.7356,110.8379,3216.0
2019-12-31 10:00:00,140.86,141.01,140.75,141.01,5106.0,110.8852,111.0032,110.7986,111.0032,5106.0
2019-12-31 10:05:00,141.03,141.07,140.72,140.72,6492.0,111.019,111.0505,110.7749,110.7749,6492.0
2019-12-31 10:10:00,140.72,140.93,140.72,140.89,6566.0,110.7749,110.9403,110.7749,110.9088,6566.0
2019-12-31 10:15:00,140.88,141.07,140.88,141.04,6787.0,110.9009,111.0505,110.9009,111.0269,6787.0
2019-12-31 10:20:00,141.02,141.07,140.87,140.98,10619.0,111.0111,111.0505,110.893,110.9796,10619.0
2019-12-31 10:25:00,141.01,141.09,140.92,140.98,6733.0,111.0032,111.0662,110.9324,110.9796,6733.0
2019-12-31 10:30:00,140.95,141.07,140.91,141.06,8225.0,110.956,111.0505,110.9245,111.0426,8225.0
2019-12-31 10:35:00,141.08,141.13,140.83,140.83,8890.0,111.0583,111.0977,110.8615,110.8615,8890.0
2019-12-31 10:40:00,140.84,141.03,140.77,141.02,4650.0,110.8694,111.019,110.8143,111.0111,4650.0
2019-12-31 10:45:00,140.99,141.15,140.96,141.13,8736.0,110.9875,111.1134,110.9639,111.0977,8736.0
2019-12-31 10:50:00,141.11,141.33,141.11,141.18,6853.0,111.082,111.2551,111.082,111.1371,6853.0
2019-12-31 10:55:00,141.18,141.27,141.11,141.25,7376.0,111.1371,111.2079,111.082,111.1922,7376.0
2019-12-31 11:00:00,141.24,141.26,141.05,141.24,5666.0,111.1843,111.2,111.0347,111.1843,5666.0
2019-12-31 11:05:00,141.22,141.25,141.14,141.24,6461.0,111.1685,111.1922,111.1056,111.1843,6461.0
2019-12-31 11:10:00,141.26,141.26,141.04,141.04,9829.0,111.2,111.2,111.0269,111.0269,9829.0
2019-12-31 11:15:00,141.04,141.16,141.04,141.13,7235.0,111.0269,111.1213,111.0269,111.0977,7235.0
2019-12-31 11:20:00,141.1,141.24,141.08,141.08,5953.0,111.0741,111.1843,111.0583,111.0583,5953.0
2019-12-31 11:25:00,141.1,141.18,141.07,141.12,6635.0,111.0741,111.1371,111.0505,111.0898,6635.0
2019-12-31 11:30:00,141.11,141.34,141.11,141.29,5473.0,111.082,111.263,111.082,111.2237,5473.0
2019-12-31 11:35:00,141.3,141.3,141.11,141.15,17155.0,111.2315,111.2315,111.082,111.1134,17155.0
2019-12-31 11:40:00,141.14,141.15,140.94,141.03,9060.0,111.1056,111.1134,110.9481,111.019,9060.0
2019-12-31 11:45:00,140.98,141.04,140.83,140.85,6310.0,110.9796,111.0269,110.8615,110.8773,6310.0
2019-12-31 11:50:00,140.84,141.03,140.82,140.89,11707.0,110.8694,111.019,110.8537,110.9088,11707.0
2019-12-31 11:55:00,140.92,140.92,140.8,140.82,7191.0,110.9324,110.9324,110.8379,110.8537,7191.0
2019-12-31 12:00:00,140.82,140.88,140.79,140.84,7722.0,110.8537,110.9009,110.8301,110.8694,7722.0
2019-12-31 12:05:00,140.88,140.89,140.8,140.8,9849.0,110.9009,110.9088,110.8379,110.8379,9849.0
2019-12-31 12:10:00,140.79,140.95,140.77,140.95,5554.0,110.8301,110.956,110.8143,110.956,5554.0
2019-12-31 12:15:00,140.97,141.02,140.95,140.97,4593.0,110.9717,111.0111,110.956,110.9717,4593.0
2019-12-31 12:20:00,140.99,140.99,140.86,140.87,7057.0,110.9875,110.9875,110.8852,110.893,7057.0
2019-12-31 12:25:00,140.88,140.99,140.86,140.98,5593.0,110.9009,110.9875,110.8852,110.9796,5593.0
2019-12-31 12:30:00,141.01,141.02,140.94,140.95,17974.0,111.0032,111.0111,110.9481,110.956,17974.0
2019-12-31 12:35:00,140.94,140.95,140.81,140.89,6656.0,110.9481,110.956,110.8458,110.9088,6656.0
2019-12-31 12:40:00,140.89,140.96,140.87,140.93,6193.0,110.9088,110.9639,110.893,110.9403,6193.0
2019-12-31 12:45:00,140.97,141.13,140.97,141.06,7367.0,110.9717,111.0977,110.9717,111.0426,7367.0
2019-12-31 12:50:00,141.04,141.04,140.94,141.01,7142.0,111.0269,111.0269,110.9481,111.0032,7142.0
2019-12-31 12:55:00,141.0,141.03,140.98,141.02,8382.0,110.9954,111.019,110.9796,111.0111,8382.0
2019-12-31 13:00:00,141.01,141.03,140.96,141.03,6011.0,111.0032,111.019,110.9639,111.019,6011.0
2019-12-31 13:05:00,141.03,141.21,141.02,141.21,4801.0,111.019,111.1607,111.0111,111.1607,4801.0
2019-12-31 13:10:00,141.25,141.28,141.19,141.21,7090.0,111.1922,111.2158,111.1449,111.1607,7090.0
2019-12-31 13:15:00,141.21,141.24,141.18,141.24,5069.0,111.1607,111.1843,111.1371,111.1843,5069.0
2019-12-31 13:20:00,141.21,141.29,141.21,141.26,6102.0,111.1607,111.2237,111.1607,111.2,6102.0
2019-12-31 13:25:00,141.26,141.27,141.12,141.19,9104.0,111.2,111.2079,111.0898,111.1449,9104.0
2019-12-31 13:30:00,141.22,141.56,141.2,141.49,12396.0,111.1685,111.4362,111.1528,111.3811,12396.0
2019-12-31 13:35:00,141.47,141.49,141.3,141.31,8520.0,111.3653,111.3811,111.2315,111.2394,8520.0
2019-12-31 13:40:00,141.33,141.33,141.23,141.3,11621.0,111.2551,111.2551,111.1764,111.2315,11621.0
2019-12-31 13:45:00,141.31,141.34,141.26,141.26,6069.0,111.2394,111.263,111.2,111.2,6069.0
2019-12-31 13:50:00,141.28,141.32,141.17,141.2,10073.0,111.2158,111.2473,111.1292,111.1528,10073.0
2019-12-31 13:55:00,141.21,141.31,141.21,141.29,4841.0,111.1607,111.2394,111.1607,111.2237,4841.0
2019-12-31 14:00:00,141.32,141.42,141.31,141.36,7471.0,111.2473,111.326,111.2394,111.2788,7471.0
2019-12-31 14:05:00,141.37,141.39,141.34,141.37,6026.0,111.2866,111.3024,111.263,111.2866,6026.0
2019-12-31 14:10:00,141.37,141.47,141.36,141.39,6564.0,111.2866,111.3653,111.2788,111.3024,6564.0
2019-12-31 14:15:00,141.41,141.44,141.25,141.36,11868.0,111.3181,111.3417,111.1922,111.2788,11868.0
2019-12-31 14:20:00,141.34,141.41,141.31,141.33,7019.0,111.263,111.3181,111.2394,111.2551,7019.0
2019-12-31 14:25:00,141.36,141.45,141.35,141.45,6686.0,111.2788,111.3496,111.2709,111.3496,6686.0
2019-12-31 14:30:00,141.45,141.57,141.44,141.57,6022.0,111.3496,111.4441,111.3417,111.4441,6022.0
2019-12-31 14:35:00,141.58,141.58,141.49,141.52,8434.0,111.4519,111.4519,111.3811,111.4047,8434.0
2019-12-31 14:40:00,141.53,141.55,141.44,141.49,9015.0,111.4126,111.4283,111.3417,111.3811,9015.0
2019-12-31 14:45:00,141.49,141.49,141.44,141.46,7999.0,111.3811,111.3811,111.3417,111.3575,7999.0
2019-12-31 14:50:00,141.46,141.52,141.41,141.52,8300.0,111.3575,111.4047,111.3181,111.4047,8300.0
2019-12-31 14:55:00,141.53,141.55,141.48,141.49,9045.0,111.4126,111.4283,111.3732,111.3811,9045.0
2019-12-31 15:00:00,141.5,141.62,141.45,141.61,11866.0,111.389,111.4834,111.3496,111.4756,11866.0
2019-12-31 15:05:00,141.61,141.63,141.53,141.57,8081.0,111.4756,111.4913,111.4126,111.4441,8081.0
2019-12-31 15:10:00,141.59,141.6,141.49,141.51,15126.0,111.4598,111.4677,111.3811,111.3968,15126.0
2019-12-31 15:15:00,141.53,141.58,141.41,141.43,11628.0,111.4126,111.4519,111.3181,111.3339,11628.0
2019-12-31 15:20:00,141.46,141.46,141.35,141.43,9692.0,111.3575,111.3575,111.2709,111.3339,9692.0
2019-12-31 15:25:00,141.45,141.46,141.38,141.45,10369.0,111.3496,111.3575,111.2945,111.3496,10369.0
2019-12-31 15:30:00,141.46,141.51,141.39,141.48,21782.0,111.3575,111.3968,111.3024,111.3732,21782.0
2019-12-31 15:35:00,141.49,141.66,141.46,141.62,21428.0,111.3811,111.5149,111.3575,111.4834,21428.0
2019-12-31 15:40:00,141.62,141.65,141.57,141.62,20610.0,111.4834,111.507,111.4441,111.4834,20610.0
2019-12-31 15:45:00,141.61,141.71,141.54,141.62,31113.0,111.4756,111.5543,111.4205,111.4834,31113.0
2019-12-31 15:50:00,141.66,141.78,141.61,141.75,50986.0,111.5149,111.6094,111.4756,111.5858,50986.0
2019-12-31 15:55:00,141.74,142.2,141.74,142.11,137476.0,111.5779,111.94,111.5779,111.8692,137476.0
2020-01-02 09:30:00,142.33,142.66,141.19,141.81,41814.0,112.0423,112.3021,111.1449,111.633,41814.0
2020-01-02 09:35:00,141.94,142.23,141.75,141.89,12212.0,111.7353,111.9636,111.5858,111.696,12212.0
2020-01-02 09:40:00,141.89,142.38,141.79,142.34,10538.0,111.696,112.0817,111.6173,112.0502,10538.0
2020-01-02 09:45:00,142.34,142.61,142.28,142.38,11559.0,112.0502,112.2628,112.003,112.0817,11559.0
2020-01-02 09:50:00,142.35,142.52,142.06,142.06,17594.0,112.0581,112.1919,111.8298,111.8298,17594.0
2020-01-02 09:55:00,142.09,142.19,141.89,141.92,11395.0,111.8534,111.9321,111.696,111.7196,11395.0
2020-01-02 10:00:00,141.93,141.95,141.68,141.69,13668.0,111.7275,111.7432,111.5307,111.5385,13668.0
2020-01-02 10:05:00,141.69,141.94,141.66,141.94,7239.0,111.5385,111.7353,111.5149,111.7353,7239.0
2020-01-02 10:10:00,141.92,141.92,141.72,141.74,12683.0,111.7196,111.7196,111.5621,111.5779,12683.0
2020-01-02 10:15:00,141.65,141.67,141.42,141.42,11017.0,111.507,111.5228,111.326,111.326,11017.0
2020-01-02 10:20:00,141.42,141.49,141.3,141.45,5193.0,111.326,111.3811,111.2315,111.3496,5193.0
2020-01-02 10:25:00,141.44,141.83,141.41,141.75,16246.0,111.3417,111.6487,111.3181,111.5858,16246.0
2020-01-02 10:30:00,141.76,141.94,141.69,141.81,5802.0,111.5936,111.7353,111.5385,111.633,5802.0
2020-01-02 10:35:00,141.82,141.82,141.47,141.64,22664.0,111.6409,111.6409,111.3653,111.4992,22664.0
2020-01-02 10:40:00,141.64,141.95,141.64,141.94,18216.0,111.4992,111.7432,111.4992,111.7353,18216.0
2020-01-02 10:45:00,141.98,141.98,141.65,141.83,22042.0,111.7668,111.7668,111.507,111.6487,22042.0
2020-01-02 10:50:00,141.76,141.77,141.38,141.55,28772.0,111.5936,111.6015,111.2945,111.4283,28772.0
2020-01-02 10:55:00,141.49,141.72,141.44,141.71,37192.0,111.3811,111.5621,111.3417,111.5543,37192.0
2020-01-02 11:00:00,141.72,141.87,141.68,141.86,22035.0,111.5621,111.6802,111.5307,111.6724,22035.0
2020-01-02 11:05:00,141.87,142.07,141.81,141.98,11963.0,111.6802,111.8377,111.633,111.7668,11963.0
2020-01-02 11:10:00,142.0,142.08,141.94,141.98,8870.0,111.7826,111.8455,111.7353,111.7668,8870.0
2020-01-02 11:15:00,141.95,142.08,141.89,141.89,10231.0,111.7432,111.8455,111.696,111.696,10231.0
2020-01-02 11:20:00,141.9,141.98,141.76,141.98,6395.0,111.7038,111.7668,111.5936,111.7668,6395.0
2020-01-02 11:25:00,141.93,141.95,141.81,141.88,10090.0,111.7275,111.7432,111.633,111.6881,10090.0
2020-01-02 11:30:00,141.86,141.89,141.51,141.51,11717.0,111.6724,111.696,111.3968,111.3968,11717.0
2020-01-02 11:35:00,141.5,141.57,141.34,141.57,11367.0,111.389,111.4441,111.263,111.4441,11367.0
2020-01-02 11:40:00,141.61,141.76,141.54,141.72,12311.0,111.4756,111.5936,111.4205,111.5621,12311.0
2020-01-02 11:45:00,141.72,141.76,141.54,141.62,9148.0,111.5621,111.5936,111.4205,111.4834,9148.0
2020-01-02 11:50:00,141.63,141.65,141.48,141.49,12668.0,111.4913,111.507,111.3732,111.3811,12668.0
2020-01-02 11:55:00,141.49,141.56,141.35,141.38,9737.0,111.3811,111.4362,111.2709,111.2945,9737.0
2020-01-02 12:00:00,141.35,141.37,141.18,141.3,17072.0,111.2709,111.2866,111.1371,111.2315,17072.0
2020-01-02 12:05:00,141.31,141.38,141.26,141.38,12237.0,111.2394,111.2945,111.2,111.2945,12237.0
2020-01-02 12:10:00,141.41,141.49,141.32,141.41,54555.0,111.3181,111.3811,111.2473,111.3181,54555.0
2020-01-02 12:15:00,141.43,141.5,141.34,141.49,53248.0,111.3339,111.389,111.263,111.3811,53248.0
2020-01-02 12:20:00,141.48,141.53,141.42,141.47,34476.0,111.3732,111.4126,111.326,111.3653,34476.0
2020-01-02 12:25:00,141.46,141.54,141.42,141.5,21881.0,111.3575,111.4205,111.326,111.389,21881.0
2020-01-02 12:30:00,141.5,141.5,141.22,141.28,13307.0,111.389,111.389,111.1685,111.2158,13307.0
2020-01-02 12:35:00,141.27,141.45,141.25,141.44,12722.0,111.2079,111.3496,111.1922,111.3417,12722.0
2020-01-02 12:40:00,141.44,141.5,141.38,141.5,6315.0,111.3417,111.389,111.2945,111.389,6315.0
2020-01-02 12:45:00,141.47,141.62,141.45,141.49,7166.0,111.3653,111.4834,111.3496,111.3811,7166.0
2020-01-02 12:50:00,141.51,141.66,141.45,141.65,15571.0,111.3968,111.5149,111.3496,111.507,15571.0
2020-01-02 12:55:00,141.65,141.67,141.52,141.62,17619.0,111.507,111.5228,111.4047,111.4834,17619.0
2020-01-02 13:00:00,141.6,141.66,141.44,141.5,12988.0,111.4677,111.5149,111.3417,111.389,12988.0
2020-01-02 13:05:00,141.5,141.59,141.49,141.55,7073.0,111.389,111.4598,111.3811,111.4283,7073.0
2020-01-02 13:10:00,141.55,141.6,141.53,141.59,4025.0,111.4283,111.4677,111.4126,111.4598,4025.0
2020-01-02 13:15:00,141.56,141.56,141.4,141.43,30914.0,111.4362,111.4362,111.3102,111.3339,30914.0
2020-01-02 13:20:00,141.42,141.6,141.4,141.57,10609.0,111.326,111.4677,111.3102,111.4441,10609.0
2020-01-02 13:25:00,141.57,141.62,141.45,141.47,23152.0,111.4441,111.4834,111.3496,111.3653,23152.0
2020-01-02 13:30:00,141.45,141.45,141.33,141.42,9632.0,111.3496,111.3496,111.2551,111.326,9632.0
2020-01-02 13:35:00,141.4,141.43,141.33,141.42,16991.0,111.3102,111.3339,111.2551,111.326,16991.0
2020-01-02 13:40:00,141.41,141.47,141.38,141.38,10188.0,111.3181,111.3653,111.2945,111.2945,10188.0
2020-01-02 13:45:00,141.37,141.47,141.35,141.47,12938.0,111.2866,111.3653,111.2709,111.3653,12938.0
2020-01-02 13:50:00,141.48,141.48,141.32,141.32,7291.0,111.3732,111.3732,111.2473,111.2473,7291.0
2020-01-02 13:55:00,141.3,141.43,141.3,141.38,7385.0,111.2315,111.3339,111.2315,111.2945,7385.0
2020-01-02 14:00:00,141.36,141.37,141.27,141.31,9833.0,111.2788,111.2866,111.2079,111.2394,9833.0
2020-01-02 14:05:00,141.33,141.41,141.31,141.38,7085.0,111.2551,111.3181,111.2394,111.2945,7085.0
2020-01-02 14:10:00,141.4,141.45,141.36,141.36,5217.0,111.3102,111.3496,111.2788,111.2788,5217.0
2020-01-02 14:15:00,141.39,141.4,141.17,141.26,22557.0,111.3024,111.3102,111.1292,111.2,22557.0
2020-01-02 14:20:00,141.27,141.37,141.21,141.29,9816.0,111.2079,111.2866,111.1607,111.2237,9816.0
2020-01-02 14:25:00,141.29,141.37,141.29,141.32,7934.0,111.2237,111.2866,111.2237,111.2473,7934.0
2020-01-02 14:30:00,141.31,141.32,141.18,141.24,20295.0,111.2394,111.2473,111.1371,111.1843,20295.0
2020-01-02 14:35:00,141.25,141.36,141.25,141.31,8017.0,111.1922,111.2788,111.1922,111.2394,8017.0
2020-01-02 14:40:00,141.31,141.35,141.24,141.29,8124.0,111.2394,111.2709,111.1843,111.2237,8124.0
2020-01-02 14:45:00,141.28,141.32,141.17,141.28,11137.0,111.2158,111.2473,111.1292,111.2158,11137.0
2020-01-02 14:50:00,141.26,141.35,141.13,141.2,9836.0,111.2,111.2709,111.0977,111.1528,9836.0
2020-01-02 14:55:00,141.22,141.27,141.18,141.22,5610.0,111.1685,111.2079,111.1371,111.1685,5610.0
2020-01-02 15:00:00,141.23,141.24,141.14,141.2,6068.0,111.1764,111.1843,111.1056,111.1528,6068.0
2020-01-02 15:05:00,141.2,141.28,141.15,141.27,8719.0,111.1528,111.2158,111.1134,111.2079,8719.0
2020-01-02 15:10:00,141.27,141.44,141.26,141.41,10202.0,111.2079,111.3417,111.2,111.3181,10202.0
2020-01-02 15:15:00,141.41,141.46,141.35,141.36,10583.0,111.3181,111.3575,111.2709,111.2788,10583.0
2020-01-02 15:20:00,141.39,141.45,141.38,141.4,11461.0,111.3024,111.3496,111.2945,111.3102,11461.0
2020-01-02 15:25:00,141.39,141.44,141.36,141.37,18166.0,111.3024,111.3417,111.2788,111.2866,18166.0
2020-01-02 15:30:00,141.39,141.48,141.36,141.44,9388.0,111.3024,111.3732,111.2788,111.3417,9388.0
2020-01-02 15:35:00,141.43,141.44,141.32,141.4,15627.0,111.3339,111.3417,111.2473,111.3102,15627.0
2020-01-02 15:40:00,141.4,141.54,141.39,141.48,17078.0,111.3102,111.4205,111.3024,111.3732,17078.0
2020-01-02 15:45:00,141.48,141.58,141.46,141.58,18421.0,111.3732,111.4519,111.3575,111.4519,18421.0
2020-01-02 15:50:00,141.6,141.68,141.56,141.68,27725.0,111.4677,111.5307,111.4362,111.5307,27725.0
2020-01-02 15:55:00,141.69,141.78,141.6,141.7,97317.0,111.5385,111.6094,111.4677,111.5464,97317.0
2020-01-03 09:30:00,140.85,141.59,140.1,141.59,24360.0,110.8773,111.4598,110.2869,111.4598,24360.0
2020-01-03 09:35:00,141.49,141.49,141.08,141.3,20584.0,111.3811,111.3811,111.0583,111.2315,20584.0
2020-01-03 09:40:00,141.33,141.42,141.02,141.13,7232.0,111.2551,111.326,111.0111,111.0977,7232.0
2020-01-03 09:45:00,141.18,141.3,141.11,141.25,18157.0,111.1371,111.2315,111.082,111.1922,18157.0
2020-01-03 09:50:00,141.24,141.4,141.23,141.35,5248.0,111.1843,111.3102,111.1764,111.2709,5248.0
2020-01-03 09:55:00,141.2,141.46,141.17,141.31,4443.0,111.1528,111.3575,111.1292,111.2394,4443.0
2020-01-03 10:00:00,141.27,141.76,141.27,141.69,27769.0,111.2079,111.5936,111.2079,111.5385,27769.0
2020-01-03 10:05:00,141.75,141.8,141.65,141.68,3751.0,111.5858,111.6251,111.507,111.5307,3751.0
2020-01-03 10:10:00,141.68,141.87,141.58,141.87,6509.0,111.5307,111.6802,111.4519,111.6802,6509.0
2020-01-03 10:15:00,141.83,141.88,141.69,141.7,4376.0,111.6487,111.6881,111.5385,111.5464,4376.0
2020-01-03 10:20:00,141.78,141.88,141.74,141.85,5505.0,111.6094,111.6881,111.5779,111.6645,5505.0
2020-01-03 10:25:00,141.85,141.94,141.75,141.8,9470.0,111.6645,111.7353,111.5858,111.6251,9470.0
2020-01-03 10:30:00,141.78,142.03,141.77,141.88,8290.0,111.6094,111.8062,111.6015,111.6881,8290.0
2020-01-03 10:35:00,141.86,141.91,141.76,141.91,10416.0,111.6724,111.7117,111.5936,111.7117,10416.0
2020-01-03 10:40:00,141.92,142.3,141.89,142.3,15233.0,111.7196,112.0187,111.696,112.0187,15233.0
2020-01-03 10:45:00,142.26,142.26,142.11,142.19,4802.0,111.9872,111.9872,111.8692,111.9321,4802.0
2020-01-03 10:50:00,142.18,142.18,141.94,141.94,3348.0,111.9243,111.9243,111.7353,111.7353,3348.0
2020-01-03 10:55:00,141.95,141.95,141.69,141.78,14374.0,111.7432,111.7432,111.5385,111.6094,14374.0
2020-01-03 11:00:00,141.8,141.93,141.7,141.92,6522.0,111.6251,111.7275,111.5464,111.7196,6522.0
2020-01-03 11:05:00,141.93,141.93,141.78,141.78,2690.0,111.7275,111.7275,111.6094,111.6094,2690.0
2020-01-03 11:10:00,141.83,141.94,141.82,141.92,4335.0,111.6487,111.7353,111.6409,111.7196,4335.0
2020-01-03 11:15:00,141.93,142.15,141.93,142.14,7852.0,111.7275,111.9006,111.7275,111.8928,7852.0
2020-01-03 11:20:00,142.11,142.16,141.98,141.98,5356.0,111.8692,111.9085,111.7668,111.7668,5356.0
2020-01-03 11:25:00,141.97,142.02,141.91,141.95,10177.0,111.7589,111.7983,111.7117,111.7432,10177.0
2020-01-03 11:30:00,141.94,142.02,141.84,141.98,9170.0,111.7353,111.7983,111.6566,111.7668,9170.0
2020-01-03 11:35:00,142.01,142.01,141.95,141.95,5170.0,111.7904,111.7904,111.7432,111.7432,5170.0
2020-01-03 11:40:00,141.95,141.96,141.84,141.92,4105.0,111.7432,111.7511,111.6566,111.7196,4105.0
2020-01-03 11:45:00,141.91,141.94,141.86,141.91,7795.0,111.7117,111.7353,111.6724,111.7117,7795.0
2020-01-03 11:50:00,141.95,142.2,141.94,142.18,9636.0,111.7432,111.94,111.7353,111.9243,9636.0
2020-01-03 11:55:00,142.16,142.2,142.08,142.16,10740.0,111.9085,111.94,111.8455,111.9085,10740.0
2020-01-03 12:00:00,142.15,142.22,142.11,142.11,5358.0,111.9006,111.9557,111.8692,111.8692,5358.0
2020-01-03 12:05:00,142.13,142.21,142.05,142.16,4941.0,111.8849,111.9479,111.8219,111.9085,4941.0
2020-01-03 12:10:00,142.2,142.2,142.14,142.17,3654.0,111.94,111.94,111.8928,111.9164,3654.0
2020-01-03 12:15:00,142.15,142.27,142.14,142.24,2815.0,111.9006,111.9951,111.8928,111.9715,2815.0
2020-01-03 12:20:00,142.25,142.27,142.12,142.27,5349.0,111.9794,111.9951,111.877,111.9951,5349.0
2020-01-03 12:25:00,142.24,142.28,142.1,142.1,5928.0,111.9715,112.003,111.8613,111.8613,5928.0
2020-01-03 12:30:00,142.11,142.13,141.94,142.08,5630.0,111.8692,111.8849,111.7353,111.8455,5630.0
2020-01-03 12:35:00,142.09,142.09,141.92,141.92,3093.0,111.8534,111.8534,111.7196,111.7196,3093.0
2020-01-03 12:40:00,141.96,141.99,141.77,141.83,5737.0,111.7511,111.7747,111.6015,111.6487,5737.0
2020-01-03 12:45:00,141.81,141.92,141.8,141.89,4437.0,111.633,111.7196,111.6251,111.696,4437.0
2020-01-03 12:50:00,141.9,142.06,141.9,141.96,4535.0,111.7038,111.8298,111.7038,111.7511,4535.0
2020-01-03 12:55:00,141.94,141.95,141.82,141.82,3712.0,111.7353,111.7432,111.6409,111.6409,3712.0
2020-01-03 13:00:00,141.8,141.86,141.78,141.78,2849.0,111.6251,111.6724,111.6094,111.6094,2849.0
2020-01-03 13:05:00,141.78,141.86,141.75,141.77,4712.0,111.6094,111.6724,111.5858,111.6015,4712.0
2020-01-03 13:10:00,141.79,141.96,141.76,141.9,9093.0,111.6173,111.7511,111.5936,111.7038,9093.0
2020-01-03 13:15:00,141.91,141.96,141.85,141.85,9086.0,111.7117,111.7511,111.6645,111.6645,9086.0
2020-01-03 13:20:00,141.87,141.94,141.81,141.91,4914.0,111.6802,111.7353,111.633,111.7117,4914.0
2020-01-03 13:25:00,141.91,141.98,141.86,141.86,3450.0,111.7117,111.7668,111.6724,111.6724,3450.0
2020-01-03 13:30:00,141.83,141.87,141.77,141.85,5690.0,111.6487,111.6802,111.6015,111.6645,5690.0
2020-01-03 13:35:00,141.84,141.85,141.68,141.85,5830.0,111.6566,111.6645,111.5307,111.6645,5830.0
2020-01-03 13:40:00,141.83,141.86,141.72,141.78,5220.0,111.6487,111.6724,111.5621,111.6094,5220.0
2020-01-03 13:45:00,141.78,141.82,141.74,141.77,2214.0,111.6094,111.6409,111.5779,111.6015,2214.0
2020-01-03 13:50:00,141.75,141.92,141.72,141.8,12271.0,111.5858,111.7196,111.5621,111.6251,12271.0
2020-01-03 13:55:00,141.79,141.82,141.69,141.75,3546.0,111.6173,111.6409,111.5385,111.5858,3546.0
2020-01-03 14:00:00,141.76,141.88,141.67,141.73,4831.0,111.5936,111.6881,111.5228,111.57,4831.0
2020-01-03 14:05:00,141.74,141.75,141.63,141.65,4366.0,111.5779,111.5858,111.4913,111.507,4366.0
2020-01-03 14:10:00,141.65,141.73,141.62,141.7,20823.0,111.507,111.57,111.4834,111.5464,20823.0
2020-01-03 14:15:00,141.72,141.82,141.68,141.8,4511.0,111.5621,111.6409,111.5307,111.6251,4511.0
2020-01-03 14:20:00,141.81,141.84,141.73,141.78,9854.0,111.633,111.6566,111.57,111.6094,9854.0
2020-01-03 14:25:00,141.78,141.89,141.73,141.87,5787.0,111.6094,111.696,111.57,111.6802,5787.0
2020-01-03 14:30:00,141.9,142.08,141.9,142.05,8008.0,111.7038,111.8455,111.7038,111.8219,8008.0
2020-01-03 14:35:00,142.03,142.07,141.96,142.07,6087.0,111.8062,111.8377,111.7511,111.8377,6087.0
2020-01-03 14:40:00,142.11,142.14,142.05,142.05,11875.0,111.8692,111.8928,111.8219,111.8219,11875.0
2020-01-03 14:45:00,142.1,142.23,142.09,142.2,5630.0,111.8613,111.9636,111.8534,111.94,5630.0
2020-01-03 14:50:00,142.2,142.38,142.19,142.34,4294.0,111.94,112.0817,111.9321,112.0502,4294.0
2020-01-03 14:55:00,142.33,142.37,142.29,142.32,6722.0,112.0423,112.0738,112.0109,112.0345,6722.0
2020-01-03 15:00:00,142.31,142.4,142.24,142.37,8202.0,112.0266,112.0974,111.9715,112.0738,8202.0
2020-01-03 15:05:00,142.36,142.37,142.26,142.28,10106.0,112.066,112.0738,111.9872,112.003,10106.0
2020-01-03 15:10:00,142.33,142.43,142.23,142.43,16704.0,112.0423,112.1211,111.9636,112.1211,16704.0
2020-01-03 15:15:00,142.42,142.43,142.21,142.25,25770.0,112.1132,112.1211,111.9479,111.9794,25770.0
2020-01-03 15:20:00,142.25,142.39,142.24,142.31,31150.0,111.9794,112.0896,111.9715,112.0266,31150.0
2020-01-03 15:25:00,142.32,142.42,142.28,142.42,15997.0,112.0345,112.1132,112.003,112.1132,15997.0
2020-01-03 15:30:00,142.41,142.47,142.27,142.47,20597.0,112.1053,112.1525,111.9951,112.1525,20597.0
2020-01-03 15:35:00,142.46,142.46,142.37,142.45,18407.0,112.1447,112.1447,112.0738,112.1368,18407.0
2020-01-03 15:40:00,142.44,142.51,142.41,142.5,16337.0,112.1289,112.184,112.1053,112.1762,16337.0
2020-01-03 15:45:00,142.52,142.61,142.45,142.56,21554.0,112.1919,112.2628,112.1368,112.2234,21554.0
2020-01-03 15:50:00,142.57,142.7,142.56,142.69,25496.0,112.2313,112.3336,112.2234,112.3257,25496.0
2020-01-03 15:55:00,142.69,142.69,142.39,142.46,113423.0,112.3257,112.3257,112.0896,112.1447,113423.0
2020-01-06 09:30:00,142.14,142.68,142.01,142.31,34329.0,111.8928,112.3179,111.7904,112.0266,34329.0
2020-01-06 09:35:00,142.25,142.4,141.9,142.1,6751.0,111.9794,112.0974,111.7038,111.8613,6751.0
2020-01-06 09:40:00,142.07,142.36,141.9,141.9,10514.0,111.8377,112.066,111.7038,111.7038,10514.0
2020-01-06 09:45:00,141.83,142.02,141.66,141.83,9498.0,111.6487,111.7983,111.5149,111.6487,9498.0
2020-01-06 09:50:00,141.91,141.95,141.73,141.86,3395.0,111.7117,111.7432,111.57,111.6724,3395.0
2020-01-06 09:55:00,141.86,141.88,141.7,141.84,6951.0,111.6724,111.6881,111.5464,111.6566,6951.0
2020-01-06 10:00:00,141.8,141.81,141.72,141.73,4289.0,111.6251,111.633,111.5621,111.57,4289.0
2020-01-06 10:05:00,141.72,141.77,141.45,141.45,7804.0,111.5621,111.6015,111.3496,111.3496,7804.0
2020-01-06 10:10:00,141.45,141.81,141.45,141.72,7970.0,111.3496,111.633,111.3496,111.5621,7970.0
2020-01-06 10:15:00,141.68,141.68,141.44,141.44,7994.0,111.5307,111.5307,111.3417,111.3417,7994.0
2020-01-06 10:20:00,141.48,141.58,141.37,141.4,28145.0,111.3732,111.4519,111.2866,111.3102,28145.0
2020-01-06 10:25:00,141.4,141.6,141.4,141.41,13218.0,111.3102,111.4677,111.3102,111.3181,13218.0
2020-01-06 10:30:00,141.41,141.45,141.36,141.41,11191.0,111.3181,111.3496,111.2788,111.3181,11191.0
2020-01-06 10:35:00,141.37,141.64,141.35,141.58,39853.0,111.2866,111.4992,111.2709,111.4519,39853.0
2020-01-06 10:40:00,141.62,142.08,141.55,142.0,17199.0,111.4834,111.8455,111.4283,111.7826,17199.0
2020-01-06 10:45:00,142.02,142.06,141.75,141.79,9935.0,111.7983,111.8298,111.5858,111.6173,9935.0
2020-01-06 10:50:00,141.79,141.91,141.79,141.87,5268.0,111.6173,111.7117,111.6173,111.6802,5268.0
2020-01-06 10:55:00,141.84,141.89,141.72,141.8,7450.0,111.6566,111.696,111.5621,111.6251,7450.0
2020-01-06 11:00:00,141.8,141.87,141.71,141.83,9673.0,111.6251,111.6802,111.5543,111.6487,9673.0
2020-01-06 11:05:00,141.85,142.03,141.81,141.91,23072.0,111.6645,111.8062,111.633,111.7117,23072.0
2020-01-06 11:10:00,141.85,141.93,141.74,141.81,11144.0,111.6645,111.7275,111.5779,111.633,11144.0
2020-01-06 11:15:00,141.78,141.8,141.67,141.71,5475.0,111.6094,111.6251,111.5228,111.5543,5475.0
2020-01-06 11:20:00,141.68,141.78,141.66,141.66,2924.0,111.5307,111.6094,111.5149,111.5149,2924.0
2020-01-06 11:25:00,141.64,141.72,141.61,141.65,6767.0,111.4992,111.5621,111.4756,111.507,6767.0
2020-01-06 11:30:00,141.7,141.75,141.62,141.66,3412.0,111.5464,111.5858,111.4834,111.5149,3412.0
2020-01-06 11:35:00,141.71,141.76,141.68,141.69,2972.0,111.5543,111.5936,111.5307,111.5385,2972.0
2020-01-06 11:40:00,141.67,141.74,141.58,141.6,4160.0,111.5228,111.5779,111.4519,111.4677,4160.0
2020-01-06 11:45:00,141.59,141.65,141.53,141.63,4896.0,111.4598,111.507,111.4126,111.4913,4896.0
2020-01-06 11:50:00,141.64,141.64,141.52,141.6,3895.0,111.4992,111.4992,111.4047,111.4677,3895.0
2020-01-06 11:55:00,141.6,141.68,141.58,141.62,7822.0,111.4677,111.5307,111.4519,111.4834,7822.0
2020-01-06 12:00:00,141.61,141.75,141.56,141.73,10452.0,111.4756,111.5858,111.4362,111.57,10452.0
2020-01-06 12:05:00,141.74,141.76,141.71,141.74,4675.0,111.5779,111.5936,111.5543,111.5779,4675.0
2020-01-06 12:10:00,141.74,141.84,141.73,141.8,15239.0,111.5779,111.6566,111.57,111.6251,15239.0
2020-01-06 12:15:00,141.79,141.82,141.71,141.77,7054.0,111.6173,111.6409,111.5543,111.6015,7054.0
2020-01-06 12:20:00,141.75,141.92,141.75,141.91,8568.0,111.5858,111.7196,111.5858,111.7117,8568.0
2020-01-06 12:25:00,141.92,141.95,141.86,141.9,8800.0,111.7196,111.7432,111.6724,111.7038,8800.0
2020-01-06 12:30:00,141.88,141.99,141.84,141.99,3702.0,111.6881,111.7747,111.6566,111.7747,3702.0
2020-01-06 12:35:00,141.94,141.99,141.91,141.94,3988.0,111.7353,111.7747,111.7117,111.7353,3988.0
2020-01-06 12:40:00,141.92,141.98,141.89,141.96,7914.0,111.7196,111.7668,111.696,111.7511,7914.0
2020-01-06 12:45:00,141.94,141.97,141.85,141.89,6913.0,111.7353,111.7589,111.6645,111.696,6913.0
2020-01-06 12:50:00,141.9,141.91,141.85,141.85,3355.0,111.7038,111.7117,111.6645,111.6645,3355.0
2020-01-06 12:55:00,141.87,141.89,141.8,141.87,4175.0,111.6802,111.696,111.6251,111.6802,4175.0
2020-01-06 13:00:00,141.85,141.88,141.81,141.85,3227.0,111.6645,111.6881,111.633,111.6645,3227.0
2020-01-06 13:05:00,141.87,141.96,141.84,141.95,6849.0,111.6802,111.7511,111.6566,111.7432,6849.0
2020-01-06 13:10:00,141.95,141.96,141.86,141.95,7790.0,111.7432,111.7511,111.6724,111.7432,7790.0
2020-01-06 13:15:00,141.94,141.94,141.87,141.91,6803.0,111.7353,111.7353,111.6802,111.7117,6803.0
2020-01-06 13:20:00,141.91,141.98,141.91,141.95,3785.0,111.7117,111.7668,111.7117,111.7432,3785.0
2020-01-06 13:25:00,141.96,142.1,141.96,142.07,7230.0,111.7511,111.8613,111.7511,111.8377,7230.0
2020-01-06 13:30:00,142.08,142.23,142.08,142.16,5626.0,111.8455,111.9636,111.8455,111.9085,5626.0
2020-01-06 13:35:00,142.13,142.15,142.04,142.04,5273.0,111.8849,111.9006,111.8141,111.8141,5273.0
2020-01-06 13:40:00,142.06,142.06,141.97,142.03,9249.0,111.8298,111.8298,111.7589,111.8062,9249.0
2020-01-06 13:45:00,142.04,142.09,141.97,142.05,16560.0,111.8141,111.8534,111.7589,111.8219,16560.0
2020-01-06 13:50:00,142.05,142.08,142.02,142.03,7154.0,111.8219,111.8455,111.7983,111.8062,7154.0
2020-01-06 13:55:00,142.02,142.02,141.91,141.92,5750.0,111.7983,111.7983,111.7117,111.7196,5750.0
2020-01-06 14:00:00,141.93,141.97,141.7,141.73,13011.0,111.7275,111.7589,111.5464,111.57,13011.0
2020-01-06 14:05:00,141.74,141.8,141.74,141.79,8690.0,111.5779,111.6251,111.5779,111.6173,8690.0
2020-01-06 14:10:00,141.78,141.82,141.76,141.77,16498.0,111.6094,111.6409,111.5936,111.6015,16498.0
2020-01-06 14:15:00,141.76,141.79,141.68,141.69,7887.0,111.5936,111.6173,111.5307,111.5385,7887.0
2020-01-06 14:20:00,141.69,141.73,141.63,141.66,7872.0,111.5385,111.57,111.4913,111.5149,7872.0
2020-01-06 14:25:00,141.65,141.65,141.5,141.5,11860.0,111.507,111.507,111.389,111.389,11860.0
2020-01-06 14:30:00,141.5,141.53,141.43,141.49,14476.0,111.389,111.4126,111.3339,111.3811,14476.0
2020-01-06 14:35:00,141.49,141.75,141.41,141.42,29759.0,111.3811,111.5858,111.3181,111.326,29759.0
2020-01-06 14:40:00,141.45,141.54,141.45,141.51,7105.0,111.3496,111.4205,111.3496,111.3968,7105.0
2020-01-06 14:45:00,141.51,141.54,141.45,141.47,10127.0,111.3968,111.4205,111.3496,111.3653,10127.0
2020-01-06 14:50:00,141.47,141.73,141.46,141.66,24218.0,111.3653,111.57,111.3575,111.5149,24218.0
2020-01-06 14:55:00,141.67,141.7,141.62,141.68,11350.0,111.5228,111.5464,111.4834,111.5307,11350.0
2020-01-06 15:00:00,141.7,141.77,141.69,141.7,9002.0,111.5464,111.6015,111.5385,111.5464,9002.0
2020-01-06 15:05:00,141.68,141.68,141.57,141.63,10790.0,111.5307,111.5307,111.4441,111.4913,10790.0
2020-01-06 15:10:00,141.63,141.7,141.62,141.69,11409.0,111.4913,111.5464,111.4834,111.5385,11409.0
2020-01-06 15:15:00,141.69,141.76,141.64,141.66,12336.0,111.5385,111.5936,111.4992,111.5149,12336.0
2020-01-06 15:20:00,141.67,141.71,141.64,141.66,9117.0,111.5228,111.5543,111.4992,111.5149,9117.0
2020-01-06 15:25:00,141.66,141.7,141.52,141.55,26648.0,111.5149,111.5464,111.4047,111.4283,26648.0
2020-01-06 15:30:00,141.53,141.56,141.4,141.43,17307.0,111.4126,111.4362,111.3102,111.3339,17307.0
2020-01-06 15:35:00,141.46,141.48,141.38,141.43,15723.0,111.3575,111.3732,111.2945,111.3339,15723.0
2020-01-06 15:40:00,141.44,141.44,141.35,141.36,17162.0,111.3417,111.3417,111.2709,111.2788,17162.0
2020-01-06 15:45:00,141.37,141.44,141.31,141.4,34479.0,111.2866,111.3417,111.2394,111.3102,34479.0
2020-01-06 15:50:00,141.4,141.56,141.4,141.51,38716.0,111.3102,111.4362,111.3102,111.3968,38716.0
2020-01-06 15:55:00,141.5,141.51,141.25,141.26,91989.0,111.389,111.3968,111.1922,111.2,91989.0
2020-01-07 09:30:00,141.0,141.42,140.34,140.67,30899.0,110.9954,111.326,110.4758,110.7356,30899.0
2020-01-07 09:35:00,140.56,140.96,140.44,140.54,4893.0,110.649,110.9639,110.5545,110.6333,4893.0
2020-01-07 09:40:00,140.46,140.67,140.38,140.51,5286.0,110.5703,110.7356,110.5073,110.6096,5286.0
2020-01-07 09:45:00,140.42,140.57,140.32,140.44,7498.0,110.5388,110.6569,110.4601,110.5545,7498.0
2020-01-07 09:50:00,140.52,140.52,139.85,139.92,24248.0,110.6175,110.6175,110.0901,110.1452,24248.0
2020-01-07 09:55:00,139.92,139.92,139.62,139.74,10284.0,110.1452,110.1452,109.909,110.0035,10284.0
2020-01-07 10:00:00,139.78,139.84,139.64,139.76,14073.0,110.035,110.0822,109.9248,110.0192,14073.0
2020-01-07 10:05:00,139.84,139.86,139.43,139.59,21029.0,110.0822,110.098,109.7595,109.8854,21029.0
2020-01-07 10:10:00,139.68,139.79,139.66,139.76,4950.0,109.9563,110.0428,109.9405,110.0192,4950.0
2020-01-07 10:15:00,139.72,139.99,139.63,139.68,9238.0,109.9877,110.2003,109.9169,109.9563,9238.0
2020-01-07 10:20:00,139.71,139.73,139.59,139.66,11657.0,109.9799,109.9956,109.8854,109.9405,11657.0
2020-01-07 10:25:00,139.63,139.81,139.55,139.75,10016.0,109.9169,110.0586,109.8539,110.0114,10016.0
2020-01-07 10:30:00,139.71,139.71,139.5,139.66,6276.0,109.9799,109.9799,109.8146,109.9405,6276.0
2020-01-07 10:35:00,139.65,139.87,139.65,139.82,6873.0,109.9326,110.1058,109.9326,110.0665,6873.0
2020-01-07 10:40:00,139.79,139.81,139.63,139.75,6485.0,110.0428,110.0586,109.9169,110.0114,6485.0
2020-01-07 10:45:00,139.77,139.95,139.77,139.83,6133.0,110.0271,110.1688,110.0271,110.0743,6133.0
2020-01-07 10:50:00,139.89,140.03,139.82,140.03,14563.0,110.1216,110.2318,110.0665,110.2318,14563.0
2020-01-07 10:55:00,140.0,140.13,140.0,140.13,6600.0,110.2082,110.3105,110.2082,110.3105,6600.0
2020-01-07 11:00:00,140.16,140.16,139.99,140.02,6511.0,110.3341,110.3341,110.2003,110.2239,6511.0
2020-01-07 11:05:00,140.04,140.1,140.03,140.08,3534.0,110.2396,110.2869,110.2318,110.2711,3534.0
2020-01-07 11:10:00,140.08,140.08,139.96,140.08,4098.0,110.2711,110.2711,110.1767,110.2711,4098.0
2020-01-07 11:15:00,140.08,140.18,139.96,139.96,6310.0,110.2711,110.3499,110.1767,110.1767,6310.0
2020-01-07 11:20:00,139.96,140.12,139.9,140.08,10251.0,110.1767,110.3026,110.1294,110.2711,10251.0
2020-01-07 11:25:00,140.04,140.15,139.96,140.07,27734.0,110.2396,110.3262,110.1767,110.2633,27734.0
2020-01-07 11:30:00,140.06,140.12,139.88,140.04,49079.0,110.2554,110.3026,110.1137,110.2396,49079.0
2020-01-07 11:35:00,140.06,140.22,140.06,140.18,6081.0,110.2554,110.3813,110.2554,110.3499,6081.0
2020-01-07 11:40:00,140.16,140.19,140.05,140.05,5995.0,110.3341,110.3577,110.2475,110.2475,5995.0
2020-01-07 11:45:00,140.04,140.05,139.99,140.02,5554.0,110.2396,110.2475,110.2003,110.2239,5554.0
2020-01-07 11:50:00,140.0,140.11,139.95,139.95,15251.0,110.2082,110.2948,110.1688,110.1688,15251.0
2020-01-07 11:55:00,139.92,140.01,139.75,140.0,11549.0,110.1452,110.216,110.0114,110.2082,11549.0
2020-01-07 12:00:00,139.99,140.02,139.93,139.97,3393.0,110.2003,110.2239,110.1531,110.1845,3393.0
2020-01-07 12:05:00,139.99,140.01,139.91,139.91,5019.0,110.2003,110.216,110.1373,110.1373,5019.0
2020-01-07 12:10:00,139.94,139.94,139.83,139.89,5016.0,110.1609,110.1609,110.0743,110.1216,5016.0
2020-01-07 12:15:00,139.9,139.92,139.8,139.8,3527.0,110.1294,110.1452,110.0507,110.0507,3527.0
2020-01-07 12:20:00,139.79,139.85,139.72,139.84,5584.0,110.0428,110.0901,109.9877,110.0822,5584.0
2020-01-07 12:25:00,139.82,139.84,139.75,139.75,3179.0,110.0665,110.0822,110.0114,110.0114,3179.0
2020-01-07 12:30:00,139.74,139.85,139.74,139.85,9422.0,110.0035,110.0901,110.0035,110.0901,9422.0
2020-01-07 12:35:00,139.85,139.85,139.71,139.73,9312.0,110.0901,110.0901,109.9799,109.9956,9312.0
2020-01-07 12:40:00,139.75,139.76,139.68,139.71,3496.0,110.0114,110.0192,109.9563,109.9799,3496.0
2020-01-07 12:45:00,139.7,139.79,139.7,139.75,7206.0,109.972,110.0428,109.972,110.0114,7206.0
2020-01-07 12:50:00,139.74,139.74,139.65,139.67,6106.0,110.0035,110.0035,109.9326,109.9484,6106.0
2020-01-07 12:55:00,139.69,139.69,139.52,139.56,22879.0,109.9641,109.9641,109.8303,109.8618,22879.0
2020-01-07 13:00:00,139.56,139.66,139.51,139.51,6892.0,109.8618,109.9405,109.8224,109.8224,6892.0
2020-01-07 13:05:00,139.53,139.62,139.53,139.57,6063.0,109.8382,109.909,109.8382,109.8697,6063.0
2020-01-07 13:10:00,139.58,139.6,139.54,139.54,6624.0,109.8775,109.8933,109.846,109.846,6624.0
2020-01-07 13:15:00,139.55,139.58,139.29,139.4,18571.0,109.8539,109.8775,109.6492,109.7358,18571.0
2020-01-07 13:20:00,139.42,139.57,139.36,139.39,27031.0,109.7516,109.8697,109.7044,109.728,27031.0
2020-01-07 13:25:00,139.39,139.39,139.16,139.16,25892.0,109.728,109.728,109.5469,109.5469,25892.0
2020-01-07 13:30:00,139.19,139.33,139.18,139.2,15118.0,109.5705,109.6807,109.5627,109.5784,15118.0
2020-01-07 13:35:00,139.18,139.22,139.0,139.02,15626.0,109.5627,109.5941,109.421,109.4367,15626.0
2020-01-07 13:40:00,139.01,139.03,138.84,138.9,11743.0,109.4288,109.4446,109.295,109.3422,11743.0
2020-01-07 13:45:00,138.9,138.96,138.77,138.78,11495.0,109.3422,109.3895,109.2399,109.2478,11495.0
2020-01-07 13:50:00,138.77,138.77,138.61,138.71,21564.0,109.2399,109.2399,109.114,109.1927,21564.0
2020-01-07 13:55:00,138.73,138.8,138.63,138.8,17098.0,109.2084,109.2635,109.1297,109.2635,17098.0
2020-01-07 14:00:00,138.79,138.81,138.64,138.68,6785.0,109.2556,109.2714,109.1376,109.1691,6785.0
2020-01-07 14:05:00,138.67,138.7,138.46,138.52,10125.0,109.1612,109.1848,108.9959,109.0431,10125.0
2020-01-07 14:10:00,138.54,138.56,138.42,138.42,16594.0,109.0588,109.0746,108.9644,108.9644,16594.0
2020-01-07 14:15:00,138.45,138.5,138.34,138.34,9254.0,108.988,109.0274,108.9014,108.9014,9254.0
2020-01-07 14:20:00,138.34,138.34,138.16,138.22,16681.0,108.9014,108.9014,108.7597,108.8069,16681.0
2020-01-07 14:25:00,138.2,138.37,138.17,138.24,12551.0,108.7912,108.925,108.7676,108.8227,12551.0
2020-01-07 14:30:00,138.24,138.38,138.24,138.33,9089.0,108.8227,108.9329,108.8227,108.8935,9089.0
2020-01-07 14:35:00,138.31,138.38,138.2,138.22,7232.0,108.8778,108.9329,108.7912,108.8069,7232.0
2020-01-07 14:40:00,138.22,138.36,138.2,138.36,9526.0,108.8069,108.9172,108.7912,108.9172,9526.0
2020-01-07 14:45:00,138.36,138.39,138.32,138.32,7922.0,108.9172,108.9408,108.8857,108.8857,7922.0
2020-01-07 14:50:00,138.32,138.53,138.29,138.52,7376.0,108.8857,109.051,108.862,109.0431,7376.0
2020-01-07 14:55:00,138.55,138.7,138.54,138.63,11030.0,109.0667,109.1848,109.0588,109.1297,11030.0
2020-01-07 15:00:00,138.63,138.84,138.63,138.77,43772.0,109.1297,109.295,109.1297,109.2399,43772.0
2020-01-07 15:05:00,138.78,138.95,138.74,138.9,10921.0,109.2478,109.3816,109.2163,109.3422,10921.0
2020-01-07 15:10:00,138.91,139.0,138.81,138.9,22333.0,109.3501,109.421,109.2714,109.3422,22333.0
2020-01-07 15:15:00,138.92,139.11,138.9,139.0,12892.0,109.358,109.5076,109.3422,109.421,12892.0
2020-01-07 15:20:00,139.03,139.03,138.95,138.97,8215.0,109.4446,109.4446,109.3816,109.3973,8215.0
2020-01-07 15:25:00,138.95,139.01,138.89,139.01,10106.0,109.3816,109.4288,109.3344,109.4288,10106.0
2020-01-07 15:30:00,139.02,139.04,138.84,138.95,13020.0,109.4367,109.4524,109.295,109.3816,13020.0
2020-01-07 15:35:00,138.93,138.99,138.88,138.89,9503.0,109.3659,109.4131,109.3265,109.3344,9503.0
2020-01-07 15:40:00,138.92,138.98,138.79,138.83,17818.0,109.358,109.4052,109.2556,109.2871,17818.0
2020-01-07 15:45:00,138.83,138.86,138.7,138.74,28524.0,109.2871,109.3108,109.1848,109.2163,28524.0
2020-01-07 15:50:00,138.76,138.84,138.7,138.81,35664.0,109.232,109.295,109.1848,109.2714,35664.0
2020-01-07 15:55:00,138.81,138.91,138.75,138.86,85260.0,109.2714,109.3501,109.2242,109.3108,85260.0
2020-01-08 09:30:00,139.01,139.28,138.59,138.8,31672.0,109.4288,109.6414,109.0982,109.2635,31672.0
2020-01-08 09:35:00,138.81,139.35,138.73,139.17,12058.0,109.2714,109.6965,109.2084,109.5548,12058.0
2020-01-08 09:40:00,139.19,139.31,139.09,139.1,6575.0,109.5705,109.665,109.4918,109.4997,6575.0
2020-01-08 09:45:00,139.11,139.52,139.02,139.52,5035.0,109.5076,109.8303,109.4367,109.8303,5035.0
2020-01-08 09:50:00,139.44,139.5,139.12,139.2,17281.0,109.7673,109.8146,109.5154,109.5784,17281.0
2020-01-08 09:55:00,139.15,139.28,138.96,139.03,23133.0,109.539,109.6414,109.3895,109.4446,23133.0
2020-01-08 10:00:00,139.01,139.09,138.92,139.03,27350.0,109.4288,109.4918,109.358,109.4446,27350.0
2020-01-08 10:05:00,139.08,139.13,138.94,138.99,11082.0,109.4839,109.5233,109.3737,109.4131,11082.0
2020-01-08 10:10:00,138.96,139.13,138.95,139.05,10856.0,109.3895,109.5233,109.3816,109.4603,10856.0
2020-01-08 10:15:00,139.1,139.26,139.05,139.2,12251.0,109.4997,109.6256,109.4603,109.5784,12251.0
2020-01-08 10:20:00,139.24,139.3,139.2,139.25,6030.0,109.6099,109.6571,109.5784,109.6178,6030.0
2020-01-08 10:25:00,139.27,139.3,139.16,139.16,27441.0,109.6335,109.6571,109.5469,109.5469,27441.0
2020-01-08 10:30:00,139.17,139.27,139.12,139.19,22808.0,109.5548,109.6335,109.5154,109.5705,22808.0
2020-01-08 10:35:00,139.26,139.26,138.99,139.12,13426.0,109.6256,109.6256,109.4131,109.5154,13426.0
2020-01-08 10:40:00,139.12,139.19,138.98,139.09,15221.0,109.5154,109.5705,109.4052,109.4918,15221.0
2020-01-08 10:45:00,139.08,139.12,138.98,139.02,13398.0,109.4839,109.5154,109.4052,109.4367,13398.0
2020-01-08 10:50:00,139.05,139.05,138.99,139.01,2117.0,109.4603,109.4603,109.4131,109.4288,2117.0
2020-01-08 10:55:00,139.02,139.12,138.97,139.06,12168.0,109.4367,109.5154,109.3973,109.4682,12168.0
2020-01-08 11:00:00,139.03,139.26,138.93,139.22,31181.0,109.4446,109.6256,109.3659,109.5941,31181.0
2020-01-08 11:05:00,139.22,139.27,139.13,139.2,5474.0,109.5941,109.6335,109.5233,109.5784,5474.0
2020-01-08 11:10:00,139.19,139.36,139.19,139.36,5984.0,109.5705,109.7044,109.5705,109.7044,5984.0
2020-01-08 11:15:00,139.36,139.43,139.25,139.39,23750.0,109.7044,109.7595,109.6178,109.728,23750.0
2020-01-08 11:20:00,139.4,139.42,139.31,139.33,15972.0,109.7358,109.7516,109.665,109.6807,15972.0
2020-01-08 11:25:00,139.34,139.51,139.21,139.42,61516.0,109.6886,109.8224,109.5863,109.7516,61516.0
2020-01-08 11:30:00,139.4,139.63,139.26,139.53,83037.0,109.7358,109.9169,109.6256,109.8382,83037.0
2020-01-08 11:35:00,139.52,139.65,139.43,139.49,75567.0,109.8303,109.9326,109.7595,109.8067,75567.0
2020-01-08 11:40:00,139.45,139.63,139.35,139.54,197762.0,109.7752,109.9169,109.6965,109.846,197762.0
2020-01-08 11:45:00,139.55,139.75,139.38,139.72,133581.0,109.8539,110.0114,109.7201,109.9877,133581.0
2020-01-08 11:50:00,139.75,139.91,139.7,139.74,59426.0,110.0114,110.1373,109.972,110.0035,59426.0
2020-01-08 11:55:00,139.73,139.78,139.63,139.68,31918.0,109.9956,110.035,109.9169,109.9563,31918.0
2020-01-08 12:00:00,139.65,139.65,139.49,139.54,16721.0,109.9326,109.9326,109.8067,109.846,16721.0
2020-01-08 12:05:00,139.52,139.63,139.45,139.48,27402.0,109.8303,109.9169,109.7752,109.7988,27402.0
2020-01-08 12:10:00,139.48,139.52,139.41,139.42,37042.0,109.7988,109.8303,109.7437,109.7516,37042.0
2020-01-08 12:15:00,139.43,139.51,139.3,139.48,78610.0,109.7595,109.8224,109.6571,109.7988,78610.0
2020-01-08 12:20:00,139.49,139.49,139.32,139.38,40566.0,109.8067,109.8067,109.6729,109.7201,40566.0
2020-01-08 12:25:00,139.38,139.39,139.24,139.27,21224.0,109.7201,109.728,109.6099,109.6335,21224.0
2020-01-08 12:30:00,139.33,139.47,139.28,139.42,9480.0,109.6807,109.7909,109.6414,109.7516,9480.0
2020-01-08 12:35:00,139.44,139.48,139.38,139.45,5397.0,109.7673,109.7988,109.7201,109.7752,5397.0
2020-01-08 12:40:00,139.46,139.46,139.36,139.4,9576.0,109.7831,109.7831,109.7044,109.7358,9576.0
2020-01-08 12:45:00,139.41,139.47,139.37,139.37,7899.0,109.7437,109.7909,109.7122,109.7122,7899.0
2020-01-08 12:50:00,139.37,139.48,139.37,139.45,8436.0,109.7122,109.7988,109.7122,109.7752,8436.0
2020-01-08 12:55:00,139.44,139.62,139.43,139.62,8839.0,109.7673,109.909,109.7595,109.909,8839.0
2020-01-08 13:00:00,139.59,139.6,139.49,139.49,8692.0,109.8854,109.8933,109.8067,109.8067,8692.0
2020-01-08 13:05:00,139.5,139.53,139.44,139.44,10988.0,109.8146,109.8382,109.7673,109.7673,10988.0
2020-01-08 13:10:00,139.44,139.48,139.33,139.4,12000.0,109.7673,109.7988,109.6807,109.7358,12000.0
2020-01-08 13:15:00,139.4,139.48,139.37,139.37,11948.0,109.7358,109.7988,109.7122,109.7122,11948.0
2020-01-08 13:20:00,139.35,139.43,139.28,139.43,12048.0,109.6965,109.7595,109.6414,109.7595,12048.0
2020-01-08 13:25:00,139.44,139.49,139.38,139.38,4859.0,109.7673,109.8067,109.7201,109.7201,4859.0
2020-01-08 13:30:00,139.37,139.4,139.33,139.37,6235.0,109.7122,109.7358,109.6807,109.7122,6235.0
2020-01-08 13:35:00,139.37,139.55,139.37,139.55,4531.0,109.7122,109.8539,109.7122,109.8539,4531.0
2020-01-08 13:40:00,139.56,139.56,139.39,139.4,14560.0,109.8618,109.8618,109.728,109.7358,14560.0
2020-01-08 13:45:00,139.4,139.41,139.32,139.35,14444.0,109.7358,109.7437,109.6729,109.6965,14444.0
2020-01-08 13:50:00,139.34,139.43,139.34,139.4,8977.0,109.6886,109.7595,109.6886,109.7358,8977.0
2020-01-08 13:55:00,139.38,139.41,139.35,139.35,7664.0,109.7201,109.7437,109.6965,109.6965,7664.0
2020-01-08 14:00:00,139.37,139.42,139.35,139.38,10436.0,109.7122,109.7516,109.6965,109.7201,10436.0
2020-01-08 14:05:00,139.38,139.44,139.37,139.38,14637.0,109.7201,109.7673,109.7122,109.7201,14637.0
2020-01-08 14:10:00,139.39,139.41,139.34,139.37,8763.0,109.728,109.7437,109.6886,109.7122,8763.0
2020-01-08 14:15:00,139.39,139.42,139.34,139.37,9201.0,109.728,109.7516,109.6886,109.7122,9201.0
2020-01-08 14:20:00,139.37,139.41,139.25,139.25,19346.0,109.7122,109.7437,109.6178,109.6178,19346.0
2020-01-08 14:25:00,139.27,139.33,139.26,139.28,6462.0,109.6335,109.6807,109.6256,109.6414,6462.0
2020-01-08 14:30:00,139.28,139.28,139.17,139.2,17219.0,109.6414,109.6414,109.5548,109.5784,17219.0
2020-01-08 14:35:00,139.21,139.42,139.21,139.41,26782.0,109.5863,109.7516,109.5863,109.7437,26782.0
2020-01-08 14:40:00,139.41,139.43,139.13,139.19,29254.0,109.7437,109.7595,109.5233,109.5705,29254.0
2020-01-08 14:45:00,139.18,139.28,139.16,139.23,12711.0,109.5627,109.6414,109.5469,109.602,12711.0
2020-01-08 14:50:00,139.22,139.38,139.19,139.38,7321.0,109.5941,109.7201,109.5705,109.7201,7321.0
2020-01-08 14:55:00,139.38,139.47,139.28,139.47,11205.0,109.7201,109.7909,109.6414,109.7909,11205.0
2020-01-08 15:00:00,139.47,139.74,139.44,139.69,59153.0,109.7909,110.0035,109.7673,109.9641,59153.0
2020-01-08 15:05:00,139.69,139.8,139.64,139.76,8885.0,109.9641,110.0507,109.9248,110.0192,8885.0
2020-01-08 15:10:00,139.78,139.8,139.65,139.65,18588.0,110.035,110.0507,109.9326,109.9326,18588.0
2020-01-08 15:15:00,139.66,139.79,139.65,139.69,9289.0,109.9405,110.0428,109.9326,109.9641,9289.0
2020-01-08 15:20:00,139.71,139.8,139.7,139.75,10813.0,109.9799,110.0507,109.972,110.0114,10813.0
2020-01-08 15:25:00,139.75,139.83,139.67,139.79,27497.0,110.0114,110.0743,109.9484,110.0428,27497.0
2020-01-08 15:30:00,139.81,139.81,139.71,139.78,12936.0,110.0586,110.0586,109.9799,110.035,12936.0
2020-01-08 15:35:00,139.77,139.86,139.7,139.71,20360.0,110.0271,110.098,109.972,109.9799,20360.0
2020-01-08 15:40:00,139.68,139.71,139.61,139.66,21098.0,109.9563,109.9799,109.9012,109.9405,21098.0
2020-01-08 15:45:00,139.64,139.7,139.52,139.57,21617.0,109.9248,109.972,109.8303,109.8697,21617.0
2020-01-08 15:50:00,139.61,139.62,139.45,139.48,35456.0,109.9012,109.909,109.7752,109.7988,35456.0
2020-01-08 15:55:00,139.47,139.47,139.28,139.46,82636.0,109.7909,109.7909,109.6414,109.7831,82636.0
2020-01-09 09:30:00,139.2,139.66,139.17,139.66,29011.0,109.5784,109.9405,109.5548,109.9405,29011.0
2020-01-09 09:35:00,139.56,140.08,139.53,139.91,8032.0,109.8618,110.2711,109.8382,110.1373,8032.0
2020-01-09 09:40:00,139.95,139.97,139.75,139.75,8385.0,110.1688,110.1845,110.0114,110.0114,8385.0
2020-01-09 09:45:00,139.77,139.89,139.74,139.78,15186.0,110.0271,110.1216,110.0035,110.035,15186.0
2020-01-09 09:50:00,139.75,139.75,139.5,139.74,10378.0,110.0114,110.0114,109.8146,110.0035,10378.0
2020-01-09 09:55:00,139.69,139.9,139.69,139.84,4878.0,109.9641,110.1294,109.9641,110.0822,4878.0
2020-01-09 10:00:00,139.75,139.86,139.7,139.7,5680.0,110.0114,110.098,109.972,109.972,5680.0
2020-01-09 10:05:00,139.7,139.87,139.53,139.53,12330.0,109.972,110.1058,109.8382,109.8382,12330.0
2020-01-09 10:10:00,139.56,139.74,139.56,139.61,27761.0,109.8618,110.0035,109.8618,109.9012,27761.0
2020-01-09 10:15:00,139.64,139.77,139.61,139.71,19723.0,109.9248,110.0271,109.9012,109.9799,19723.0
2020-01-09 10:20:00,139.71,139.73,139.54,139.67,3842.0,109.9799,109.9956,109.846,109.9484,3842.0
2020-01-09 10:25:00,139.64,139.78,139.64,139.66,3974.0,109.9248,110.035,109.9248,109.9405,3974.0
2020-01-09 10:30:00,139.65,139.73,139.64,139.7,15380.0,109.9326,109.9956,109.9248,109.972,15380.0
2020-01-09 10:35:00,139.73,139.76,139.63,139.75,18163.0,109.9956,110.0192,109.9169,110.0114,18163.0
2020-01-09 10:40:00,139.75,139.78,139.65,139.68,9468.0,110.0114,110.035,109.9326,109.9563,9468.0
2020-01-09 10:45:00,139.74,139.81,139.62,139.75,39226.0,110.0035,110.0586,109.909,110.0114,39226.0
2020-01-09 10:50:00,139.76,139.76,139.65,139.72,11432.0,110.0192,110.0192,109.9326,109.9877,11432.0
2020-01-09 10:55:00,139.68,139.69,139.59,139.59,31652.0,109.9563,109.9641,109.8854,109.8854,31652.0
2020-01-09 11:00:00,139.65,139.66,139.58,139.63,13638.0,109.9326,109.9405,109.8775,109.9169,13638.0
2020-01-09 11:05:00,139.63,139.7,139.53,139.61,29822.0,109.9169,109.972,109.8382,109.9012,29822.0
2020-01-09 11:10:00,139.64,139.69,139.6,139.6,10597.0,109.9248,109.9641,109.8933,109.8933,10597.0
2020-01-09 11:15:00,139.61,139.7,139.61,139.65,6698.0,109.9012,109.972,109.9012,109.9326,6698.0
2020-01-09 11:20:00,139.63,139.66,139.58,139.58,8259.0,109.9169,109.9405,109.8775,109.8775,8259.0
2020-01-09 11:25:00,139.63,139.65,139.46,139.49,8752.0,109.9169,109.9326,109.7831,109.8067,8752.0
2020-01-09 11:30:00,139.5,139.79,139.47,139.79,54851.0,109.8146,110.0428,109.7909,110.0428,54851.0
2020-01-09 11:35:00,139.73,139.98,139.73,139.8,20420.0,109.9956,110.1924,109.9956,110.0507,20420.0
2020-01-09 11:40:00,139.87,140.0,139.81,139.89,3657.0,110.1058,110.2082,110.0586,110.1216,3657.0
2020-01-09 11:45:00,139.87,140.03,139.85,139.97,3718.0,110.1058,110.2318,110.0901,110.1845,3718.0
2020-01-09 11:50:00,139.94,139.97,139.87,139.89,3926.0,110.1609,110.1845,110.1058,110.1216,3926.0
2020-01-09 11:55:00,139.87,139.91,139.82,139.84,4268.0,110.1058,110.1373,110.0665,110.0822,4268.0
2020-01-09 12:00:00,139.84,140.0,139.78,139.99,6037.0,110.0822,110.2082,110.035,110.2003,6037.0
2020-01-09 12:05:00,140.0,140.09,140.0,140.08,2707.0,110.2082,110.279,110.2082,110.2711,2707.0
2020-01-09 12:10:00,140.08,140.18,140.07,140.11,4073.0,110.2711,110.3499,110.2633,110.2948,4073.0
2020-01-09 12:15:00,140.14,140.37,140.07,140.36,5997.0,110.3184,110.4994,110.2633,110.4916,5997.0
2020-01-09 12:20:00,140.43,140.5,140.35,140.44,4521.0,110.5467,110.6018,110.4837,110.5545,4521.0
2020-01-09 12:25:00,140.42,140.56,140.41,140.49,4575.0,110.5388,110.649,110.5309,110.5939,4575.0
2020-01-09 12:30:00,140.49,140.58,140.44,140.44,18000.0,110.5939,110.6647,110.5545,110.5545,18000.0
2020-01-09 12:35:00,140.39,140.42,140.25,140.31,80004.0,110.5152,110.5388,110.405,110.4522,80004.0
2020-01-09 12:40:00,140.34,140.52,140.34,140.51,2910.0,110.4758,110.6175,110.4758,110.6096,2910.0
2020-01-09 12:45:00,140.5,140.53,140.43,140.5,25368.0,110.6018,110.6254,110.5467,110.6018,25368.0
2020-01-09 12:50:00,140.48,140.51,140.44,140.47,2745.0,110.586,110.6096,110.5545,110.5781,2745.0
2020-01-09 12:55:00,140.42,140.48,140.35,140.35,6393.0,110.5388,110.586,110.4837,110.4837,6393.0
2020-01-09 13:00:00,140.38,140.42,140.36,140.36,3694.0,110.5073,110.5388,110.4916,110.4916,3694.0
2020-01-09 13:05:00,140.34,140.47,140.3,140.46,4135.0,110.4758,110.5781,110.4443,110.5703,4135.0
2020-01-09 13:10:00,140.44,140.45,140.35,140.42,4024.0,110.5545,110.5624,110.4837,110.5388,4024.0
2020-01-09 13:15:00,140.4,140.48,140.4,140.41,6083.0,110.523,110.586,110.523,110.5309,6083.0
2020-01-09 13:20:00,140.38,140.44,140.36,140.39,3262.0,110.5073,110.5545,110.4916,110.5152,3262.0
2020-01-09 13:25:00,140.41,140.52,140.38,140.52,4802.0,110.5309,110.6175,110.5073,110.6175,4802.0
2020-01-09 13:30:00,140.49,140.55,140.48,140.5,5871.0,110.5939,110.6411,110.586,110.6018,5871.0
2020-01-09 13:35:00,140.5,140.56,140.5,140.56,1307.0,110.6018,110.649,110.6018,110.649,1307.0
2020-01-09 13:40:00,140.56,140.67,140.56,140.63,3035.0,110.649,110.7356,110.649,110.7041,3035.0
2020-01-09 13:45:00,140.62,140.73,140.62,140.72,2351.0,110.6962,110.7828,110.6962,110.7749,2351.0
2020-01-09 13:50:00,140.7,140.75,140.63,140.71,3359.0,110.7592,110.7986,110.7041,110.7671,3359.0
2020-01-09 13:55:00,140.77,140.77,140.64,140.64,7241.0,110.8143,110.8143,110.712,110.712,7241.0
2020-01-09 14:00:00,140.62,140.65,140.57,140.57,3030.0,110.6962,110.7198,110.6569,110.6569,3030.0
2020-01-09 14:05:00,140.57,140.57,140.49,140.51,1932.0,110.6569,110.6569,110.5939,110.6096,1932.0
2020-01-09 14:10:00,140.53,140.62,140.48,140.62,3766.0,110.6254,110.6962,110.586,110.6962,3766.0
2020-01-09 14:15:00,140.6,140.65,140.5,140.59,5328.0,110.6805,110.7198,110.6018,110.6726,5328.0
2020-01-09 14:20:00,140.62,140.64,140.54,140.59,2473.0,110.6962,110.712,110.6333,110.6726,2473.0
2020-01-09 14:25:00,140.55,140.56,140.47,140.5,29406.0,110.6411,110.649,110.5781,110.6018,29406.0
2020-01-09 14:30:00,140.5,140.54,140.45,140.52,8105.0,110.6018,110.6333,110.5624,110.6175,8105.0
2020-01-09 14:35:00,140.5,140.64,140.42,140.5,29364.0,110.6018,110.712,110.5388,110.6018,29364.0
2020-01-09 14:40:00,140.52,140.59,140.49,140.56,3310.0,110.6175,110.6726,110.5939,110.649,3310.0
2020-01-09 14:45:00,140.59,140.59,140.5,140.53,3267.0,110.6726,110.6726,110.6018,110.6254,3267.0
2020-01-09 14:50:00,140.51,140.6,140.49,140.5,4787.0,110.6096,110.6805,110.5939,110.6018,4787.0
2020-01-09 14:55:00,140.52,140.59,140.51,140.58,6490.0,110.6175,110.6726,110.6096,110.6647,6490.0
2020-01-09 15:00:00,140.58,140.59,140.49,140.5,8948.0,110.6647,110.6726,110.5939,110.6018,8948.0
2020-01-09 15:05:00,140.5,140.53,140.46,140.51,24276.0,110.6018,110.6254,110.5703,110.6096,24276.0
2020-01-09 15:10:00,140.51,140.56,140.48,140.51,19531.0,110.6096,110.649,110.586,110.6096,19531.0
2020-01-09 15:15:00,140.51,140.53,140.45,140.51,4872.0,110.6096,110.6254,110.5624,110.6096,4872.0
2020-01-09 15:20:00,140.54,140.54,140.42,140.42,5503.0,110.6333,110.6333,110.5388,110.5388,5503.0
2020-01-09 15:25:00,140.43,140.47,140.35,140.45,8620.0,110.5467,110.5781,110.4837,110.5624,8620.0
2020-01-09 15:30:00,140.42,140.45,140.34,140.36,15057.0,110.5388,110.5624,110.4758,110.4916,15057.0
2020-01-09 15:35:00,140.35,140.4,140.26,140.26,9580.0,110.4837,110.523,110.4128,110.4128,9580.0
2020-01-09 15:40:00,140.27,140.32,140.17,140.22,9016.0,110.4207,110.4601,110.342,110.3813,9016.0
2020-01-09 15:45:00,140.23,140.27,140.2,140.21,26442.0,110.3892,110.4207,110.3656,110.3735,26442.0
2020-01-09 15:50:00,140.23,140.34,140.19,140.21,23268.0,110.3892,110.4758,110.3577,110.3735,23268.0
2020-01-09 15:55:00,140.2,140.32,140.14,140.23,66839.0,110.3656,110.4601,110.3184,110.3892,66839.0
2020-01-10 09:30:00,140.4,140.71,140.26,140.35,20691.0,110.523,110.7671,110.4128,110.4837,20691.0
2020-01-10 09:35:00,140.34,140.48,140.25,140.3,12333.0,110.4758,110.586,110.405,110.4443,12333.0
2020-01-10 09:40:00,140.32,140.47,140.26,140.43,7401.0,110.4601,110.5781,110.4128,110.5467,7401.0
2020-01-10 09:45:00,140.31,140.53,140.25,140.25,4919.0,110.4522,110.6254,110.405,110.405,4919.0
2020-01-10 09:50:00,140.29,140.37,140.2,140.24,9393.0,110.4365,110.4994,110.3656,110.3971,9393.0
2020-01-10 09:55:00,140.28,140.43,140.28,140.42,4976.0,110.4286,110.5467,110.4286,110.5388,4976.0
2020-01-10 10:00:00,140.43,140.53,140.4,140.47,4029.0,110.5467,110.6254,110.523,110.5781,4029.0
2020-01-10 10:05:00,140.45,140.64,140.41,140.52,13862.0,110.5624,110.712,110.5309,110.6175,13862.0
2020-01-10 10:10:00,140.56,140.56,140.37,140.41,7460.0,110.649,110.649,110.4994,110.5309,7460.0
2020-01-10 10:15:00,140.36,140.48,140.36,140.4,8567.0,110.4916,110.586,110.4916,110.523,8567.0
2020-01-10 10:20:00,140.4,140.56,140.37,140.5,8703.0,110.523,110.649,110.4994,110.6018,8703.0
2020-01-10 10:25:00,140.5,140.51,140.37,140.42,15350.0,110.6018,110.6096,110.4994,110.5388,15350.0
2020-01-10 10:30:00,140.43,140.54,140.34,140.45,48979.0,110.5467,110.6333,110.4758,110.5624,48979.0
2020-01-10 10:35:00,140.44,140.45,140.34,140.45,14946.0,110.5545,110.5624,110.4758,110.5624,14946.0
2020-01-10 10:40:00,140.47,140.53,140.39,140.52,4745.0,110.5781,110.6254,110.5152,110.6175,4745.0
2020-01-10 10:45:00,140.51,140.53,140.4,140.44,27560.0,110.6096,110.6254,110.523,110.5545,27560.0
2020-01-10 10:50:00,140.42,140.54,140.41,140.44,13080.0,110.5388,110.6333,110.5309,110.5545,13080.0
2020-01-10 10:55:00,140.41,140.62,140.35,140.62,14772.0,110.5309,110.6962,110.4837,110.6962,14772.0
2020-01-10 11:00:00,140.65,140.9,140.6,140.9,36406.0,110.7198,110.9166,110.6805,110.9166,36406.0
2020-01-10 11:05:00,140.89,141.01,140.85,140.92,81995.0,110.9088,111.0032,110.8773,110.9324,81995.0
2020-01-10 11:10:00,140.9,141.19,140.9,141.16,10019.0,110.9166,111.1449,110.9166,111.1213,10019.0
2020-01-10 11:15:00,141.09,141.2,141.02,141.13,16793.0,111.0662,111.1528,111.0111,111.0977,16793.0
2020-01-10 11:20:00,141.1,141.11,140.91,140.96,3066.0,111.0741,111.082,110.9245,110.9639,3066.0
2020-01-10 11:25:00,140.94,141.05,140.91,140.96,2851.0,110.9481,111.0347,110.9245,110.9639,2851.0
2020-01-10 11:30:00,140.95,140.99,140.86,140.87,3938.0,110.956,110.9875,110.8852,110.893,3938.0
2020-01-10 11:35:00,140.92,140.92,140.83,140.89,4135.0,110.9324,110.9324,110.8615,110.9088,4135.0
2020-01-10 11:40:00,140.9,140.92,140.84,140.88,3607.0,110.9166,110.9324,110.8694,110.9009,3607.0
2020-01-10 11:45:00,140.91,141.03,140.9,140.99,4782.0,110.9245,111.019,110.9166,110.9875,4782.0
2020-01-10 11:50:00,140.99,141.05,140.98,141.0,2700.0,110.9875,111.0347,110.9796,110.9954,2700.0
2020-01-10 11:55:00,141.01,141.14,141.0,141.09,4431.0,111.0032,111.1056,110.9954,111.0662,4431.0
2020-01-10 12:00:00,141.14,141.15,140.97,141.02,4655.0,111.1056,111.1134,110.9717,111.0111,4655.0
2020-01-10 12:05:00,140.96,141.04,140.95,140.99,3745.0,110.9639,111.0269,110.956,110.9875,3745.0
2020-01-10 12:10:00,140.97,141.04,140.88,141.03,127027.0,110.9717,111.0269,110.9009,111.019,127027.0
2020-01-10 12:15:00,141.02,141.08,140.95,141.02,26923.0,111.0111,111.0583,110.956,111.0111,26923.0
2020-01-10 12:20:00,141.02,141.15,140.99,141.11,47029.0,111.0111,111.1134,110.9875,111.082,47029.0
2020-01-10 12:25:00,141.11,141.11,140.95,140.99,7624.0,111.082,111.082,110.956,110.9875,7624.0
2020-01-10 12:30:00,140.98,141.19,140.98,141.16,55050.0,110.9796,111.1449,110.9796,111.1213,55050.0
2020-01-10 12:35:00,141.2,141.45,141.17,141.44,7066.0,111.1528,111.3496,111.1292,111.3417,7066.0
2020-01-10 12:40:00,141.43,141.59,141.42,141.59,10275.0,111.3339,111.4598,111.326,111.4598,10275.0
2020-01-10 12:45:00,141.59,141.93,141.58,141.93,19796.0,111.4598,111.7275,111.4519,111.7275,19796.0
2020-01-10 12:50:00,141.9,141.95,141.78,141.78,79305.0,111.7038,111.7432,111.6094,111.6094,79305.0
2020-01-10 12:55:00,141.76,141.84,141.71,141.78,7585.0,111.5936,111.6566,111.5543,111.6094,7585.0
2020-01-10 13:00:00,141.81,141.96,141.76,141.89,9089.0,111.633,111.7511,111.5936,111.696,9089.0
2020-01-10 13:05:00,141.87,141.88,141.69,141.71,6511.0,111.6802,111.6881,111.5385,111.5543,6511.0
2020-01-10 13:10:00,141.74,141.74,141.54,141.55,10125.0,111.5779,111.5779,111.4205,111.4283,10125.0
2020-01-10 13:15:00,141.56,141.69,141.56,141.62,7464.0,111.4362,111.5385,111.4362,111.4834,7464.0
2020-01-10 13:20:00,141.62,141.7,141.61,141.66,1800.0,111.4834,111.5464,111.4756,111.5149,1800.0
2020-01-10 13:25:00,141.64,141.73,141.51,141.51,11059.0,111.4992,111.57,111.3968,111.3968,11059.0
2020-01-10 13:30:00,141.52,141.63,141.47,141.62,7403.0,111.4047,111.4913,111.3653,111.4834,7403.0
2020-01-10 13:35:00,141.66,141.72,141.62,141.68,6549.0,111.5149,111.5621,111.4834,111.5307,6549.0
2020-01-10 13:40:00,141.7,141.78,141.68,141.75,16954.0,111.5464,111.6094,111.5307,111.5858,16954.0
2020-01-10 13:45:00,141.77,141.81,141.73,141.78,3754.0,111.6015,111.633,111.57,111.6094,3754.0
2020-01-10 13:50:00,141.78,141.86,141.77,141.83,7035.0,111.6094,111.6724,111.6015,111.6487,7035.0
2020-01-10 13:55:00,141.83,141.9,141.79,141.9,4965.0,111.6487,111.7038,111.6173,111.7038,4965.0
2020-01-10 14:00:00,141.93,142.11,141.91,142.01,18999.0,111.7275,111.8692,111.7117,111.7904,18999.0
2020-01-10 14:05:00,142.03,142.03,141.94,141.94,7977.0,111.8062,111.8062,111.7353,111.7353,7977.0
2020-01-10 14:10:00,141.94,141.96,141.7,141.91,262238.0,111.7353,111.7511,111.5464,111.7117,262238.0
2020-01-10 14:15:00,141.9,142.02,141.88,141.98,32580.0,111.7038,111.7983,111.6881,111.7668,32580.0
2020-01-10 14:20:00,142.0,142.05,141.74,141.81,34831.0,111.7826,111.8219,111.5779,111.633,34831.0
2020-01-10 14:25:00,141.82,141.95,141.82,141.91,30374.0,111.6409,111.7432,111.6409,111.7117,30374.0
2020-01-10 14:30:00,141.92,142.0,141.9,141.97,7637.0,111.7196,111.7826,111.7038,111.7589,7637.0
2020-01-10 14:35:00,142.01,142.05,141.94,141.95,7795.0,111.7904,111.8219,111.7353,111.7432,7795.0
2020-01-10 14:40:00,141.95,141.99,141.91,141.99,11703.0,111.7432,111.7747,111.7117,111.7747,11703.0
2020-01-10 14:45:00,142.0,142.06,141.96,142.04,14738.0,111.7826,111.8298,111.7511,111.8141,14738.0
2020-01-10 14:50:00,142.04,142.07,141.99,142.07,26039.0,111.8141,111.8377,111.7747,111.8377,26039.0
2020-01-10 14:55:00,142.05,142.12,141.9,142.03,514822.0,111.8219,111.877,111.7038,111.8062,514822.0
2020-01-10 15:00:00,142.02,142.04,141.76,141.96,80824.0,111.7983,111.8141,111.5936,111.7511,80824.0
2020-01-10 15:05:00,141.97,142.06,141.95,142.03,29271.0,111.7589,111.8298,111.7432,111.8062,29271.0
2020-01-10 15:10:00,142.05,142.05,141.89,141.89,5388.0,111.8219,111.8219,111.696,111.696,5388.0
2020-01-10 15:15:00,141.94,142.05,141.94,142.01,10812.0,111.7353,111.8219,111.7353,111.7904,10812.0
2020-01-10 15:20:00,142.0,142.09,141.95,142.03,8848.0,111.7826,111.8534,111.7432,111.8062,8848.0
2020-01-10 15:25:00,142.03,142.05,141.96,141.97,5699.0,111.8062,111.8219,111.7511,111.7589,5699.0
2020-01-10 15:30:00,141.96,142.0,141.94,141.98,24540.0,111.7511,111.7826,111.7353,111.7668,24540.0
2020-01-10 15:35:00,141.97,142.13,141.97,142.11,19772.0,111.7589,111.8849,111.7589,111.8692,19772.0
2020-01-10 15:40:00,142.08,142.11,142.02,142.09,10611.0,111.8455,111.8692,111.7983,111.8534,10611.0
2020-01-10 15:45:00,142.1,142.36,142.09,142.25,72983.0,111.8613,112.066,111.8534,111.9794,72983.0
2020-01-10 15:50:00,142.27,142.56,142.19,142.27,52192.0,111.9951,112.2234,111.9321,111.9951,52192.0
2020-01-10 15:55:00,142.24,142.43,142.19,142.4,91495.0,111.9715,112.1211,111.9321,112.0974,91495.0
2020-01-13 09:30:00,142.92,143.0,142.65,142.85,27105.0,112.5068,112.5698,112.2942,112.4517,27105.0
2020-01-13 09:35:00,142.72,143.05,142.69,143.0,8735.0,112.3493,112.6091,112.3257,112.5698,8735.0
2020-01-13 09:40:00,142.98,143.53,142.93,143.39,28131.0,112.554,112.987,112.5147,112.8768,28131.0
2020-01-13 09:45:00,143.36,143.5,143.18,143.34,17887.0,112.8532,112.9634,112.7115,112.8374,17887.0
2020-01-13 09:50:00,143.29,143.56,143.26,143.52,7311.0,112.7981,113.0106,112.7744,112.9791,7311.0
2020-01-13 09:55:00,143.49,143.53,143.36,143.5,8876.0,112.9555,112.987,112.8532,112.9634,8876.0
2020-01-13 10:00:00,143.5,143.71,143.48,143.71,12719.0,112.9634,113.1287,112.9476,113.1287,12719.0
2020-01-13 10:05:00,143.65,143.76,143.64,143.73,17031.0,113.0814,113.168,113.0736,113.1444,17031.0
2020-01-13 10:10:00,143.72,143.85,143.61,143.76,9052.0,113.1366,113.2389,113.05,113.168,9052.0
2020-01-13 10:15:00,143.76,143.8,143.45,143.45,39361.0,113.168,113.1995,112.924,112.924,39361.0
2020-01-13 10:20:00,143.43,143.43,143.29,143.35,14639.0,112.9083,112.9083,112.7981,112.8453,14639.0
2020-01-13 10:25:00,143.38,143.38,143.23,143.33,26132.0,112.8689,112.8689,112.7508,112.8295,26132.0
2020-01-13 10:30:00,143.34,143.47,143.28,143.4,28876.0,112.8374,112.9397,112.7902,112.8846,28876.0
2020-01-13 10:35:00,143.38,143.5,143.29,143.48,32054.0,112.8689,112.9634,112.7981,112.9476,32054.0
2020-01-13 10:40:00,143.43,143.59,143.39,143.53,12923.0,112.9083,113.0342,112.8768,112.987,12923.0
2020-01-13 10:45:00,143.56,143.56,143.39,143.46,8374.0,113.0106,113.0106,112.8768,112.9319,8374.0
2020-01-13 10:50:00,143.43,143.48,143.36,143.4,18319.0,112.9083,112.9476,112.8532,112.8846,18319.0
2020-01-13 10:55:00,143.38,143.49,143.38,143.45,8008.0,112.8689,112.9555,112.8689,112.924,8008.0
2020-01-13 11:00:00,143.43,143.48,143.36,143.48,6598.0,112.9083,112.9476,112.8532,112.9476,6598.0
2020-01-13 11:05:00,143.5,143.57,143.46,143.55,8404.0,112.9634,113.0185,112.9319,113.0027,8404.0
2020-01-13 11:10:00,143.55,143.68,143.41,143.51,15949.0,113.0027,113.1051,112.8925,112.9712,15949.0
2020-01-13 11:15:00,143.51,143.54,143.45,143.45,9738.0,112.9712,112.9949,112.924,112.924,9738.0
2020-01-13 11:20:00,143.44,143.46,143.36,143.38,9443.0,112.9161,112.9319,112.8532,112.8689,9443.0
2020-01-13 11:25:00,143.39,143.44,143.21,143.28,20826.0,112.8768,112.9161,112.7351,112.7902,20826.0
2020-01-13 11:30:00,143.31,143.44,143.29,143.4,9567.0,112.8138,112.9161,112.7981,112.8846,9567.0
2020-01-13 11:35:00,143.38,143.41,143.28,143.32,10235.0,112.8689,112.8925,112.7902,112.8217,10235.0
2020-01-13 11:40:00,143.31,143.36,143.27,143.34,41640.0,112.8138,112.8532,112.7823,112.8374,41640.0
2020-01-13 11:45:00,143.34,143.4,143.3,143.34,16933.0,112.8374,112.8846,112.8059,112.8374,16933.0
2020-01-13 11:50:00,143.39,143.45,143.37,143.42,4197.0,112.8768,112.924,112.861,112.9004,4197.0
2020-01-13 11:55:00,143.42,143.44,143.35,143.42,6024.0,112.9004,112.9161,112.8453,112.9004,6024.0
2020-01-13 12:00:00,143.42,143.45,143.3,143.31,8036.0,112.9004,112.924,112.8059,112.8138,8036.0
2020-01-13 12:05:00,143.32,143.37,143.3,143.36,17950.0,112.8217,112.861,112.8059,112.8532,17950.0
2020-01-13 12:10:00,143.37,143.43,143.31,143.31,12586.0,112.861,112.9083,112.8138,112.8138,12586.0
2020-01-13 12:15:00,143.32,143.35,143.17,143.25,27180.0,112.8217,112.8453,112.7036,112.7666,27180.0
2020-01-13 12:20:00,143.26,143.35,143.26,143.34,4422.0,112.7744,112.8453,112.7744,112.8374,4422.0
2020-01-13 12:25:00,143.35,143.37,143.32,143.35,5360.0,112.8453,112.861,112.8217,112.8453,5360.0
2020-01-13 12:30:00,143.36,143.36,143.17,143.19,4387.0,112.8532,112.8532,112.7036,112.7193,4387.0
2020-01-13 12:35:00,143.19,143.19,143.09,143.15,6864.0,112.7193,112.7193,112.6406,112.6878,6864.0
2020-01-13 12:40:00,143.13,143.19,143.01,143.04,27916.0,112.6721,112.7193,112.5776,112.6013,27916.0
2020-01-13 12:45:00,143.05,143.22,143.02,143.18,22561.0,112.6091,112.7429,112.5855,112.7115,22561.0
2020-01-13 12:50:00,143.2,143.34,143.2,143.31,5283.0,112.7272,112.8374,112.7272,112.8138,5283.0
2020-01-13 12:55:00,143.28,143.31,143.19,143.3,9727.0,112.7902,112.8138,112.7193,112.8059,9727.0
2020-01-13 13:00:00,143.31,143.36,143.26,143.31,11998.0,112.8138,112.8532,112.7744,112.8138,11998.0
2020-01-13 13:05:00,143.31,143.32,143.18,143.24,10212.0,112.8138,112.8217,112.7115,112.7587,10212.0
2020-01-13 13:10:00,143.25,143.28,143.17,143.18,8805.0,112.7666,112.7902,112.7036,112.7115,8805.0
2020-01-13 13:15:00,143.18,143.19,143.1,143.14,8425.0,112.7115,112.7193,112.6485,112.68,8425.0
2020-01-13 13:20:00,143.15,143.19,143.11,143.14,4911.0,112.6878,112.7193,112.6564,112.68,4911.0
2020-01-13 13:25:00,143.14,143.18,143.13,143.14,5142.0,112.68,112.7115,112.6721,112.68,5142.0
2020-01-13 13:30:00,143.14,143.14,143.08,143.09,7846.0,112.68,112.68,112.6327,112.6406,7846.0
2020-01-13 13:35:00,143.1,143.16,143.08,143.15,5479.0,112.6485,112.6957,112.6327,112.6878,5479.0
2020-01-13 13:40:00,143.14,143.16,143.07,143.07,9499.0,112.68,112.6957,112.6249,112.6249,9499.0
2020-01-13 13:45:00,143.08,143.15,143.08,143.14,7926.0,112.6327,112.6878,112.6327,112.68,7926.0
2020-01-13 13:50:00,143.15,143.24,143.15,143.22,7610.0,112.6878,112.7587,112.6878,112.7429,7610.0
2020-01-13 13:55:00,143.21,143.24,143.17,143.19,5848.0,112.7351,112.7587,112.7036,112.7193,5848.0
2020-01-13 14:00:00,143.19,143.24,143.17,143.24,9794.0,112.7193,112.7587,112.7036,112.7587,9794.0
2020-01-13 14:05:00,143.24,143.29,143.21,143.25,11246.0,112.7587,112.7981,112.7351,112.7666,11246.0
2020-01-13 14:10:00,143.25,143.27,143.22,143.25,9525.0,112.7666,112.7823,112.7429,112.7666,9525.0
2020-01-13 14:15:00,143.25,143.31,143.23,143.3,12668.0,112.7666,112.8138,112.7508,112.8059,12668.0
2020-01-13 14:20:00,143.33,143.35,143.26,143.35,11200.0,112.8295,112.8453,112.7744,112.8453,11200.0
2020-01-13 14:25:00,143.35,143.39,143.33,143.37,6323.0,112.8453,112.8768,112.8295,112.861,6323.0
2020-01-13 14:30:00,143.36,143.4,143.34,143.4,11961.0,112.8532,112.8846,112.8374,112.8846,11961.0
2020-01-13 14:35:00,143.41,143.41,143.32,143.32,5334.0,112.8925,112.8925,112.8217,112.8217,5334.0
2020-01-13 14:40:00,143.31,143.31,143.24,143.27,8453.0,112.8138,112.8138,112.7587,112.7823,8453.0
2020-01-13 14:45:00,143.26,143.26,143.2,143.2,9126.0,112.7744,112.7744,112.7272,112.7272,9126.0
2020-01-13 14:50:00,143.23,143.32,143.2,143.27,6694.0,112.7508,112.8217,112.7272,112.7823,6694.0
2020-01-13 14:55:00,143.25,143.31,143.23,143.25,9537.0,112.7666,112.8138,112.7508,112.7666,9537.0
2020-01-13 15:00:00,143.25,143.27,143.2,143.24,10011.0,112.7666,112.7823,112.7272,112.7587,10011.0
2020-01-13 15:05:00,143.25,143.26,143.17,143.2,6003.0,112.7666,112.7744,112.7036,112.7272,6003.0
2020-01-13 15:10:00,143.21,143.25,143.14,143.22,11063.0,112.7351,112.7666,112.68,112.7429,11063.0
2020-01-13 15:15:00,143.22,143.26,143.16,143.16,11361.0,112.7429,112.7744,112.6957,112.6957,11361.0
2020-01-13 15:20:00,143.15,143.25,143.14,143.25,11095.0,112.6878,112.7666,112.68,112.7666,11095.0
2020-01-13 15:25:00,143.26,143.26,143.1,143.1,10726.0,112.7744,112.7744,112.6485,112.6485,10726.0
2020-01-13 15:30:00,143.09,143.18,143.08,143.15,13284.0,112.6406,112.7115,112.6327,112.6878,13284.0
2020-01-13 15:35:00,143.16,143.31,143.15,143.17,15929.0,112.6957,112.8138,112.6878,112.7036,15929.0
2020-01-13 15:40:00,143.18,143.24,143.14,143.18,13567.0,112.7115,112.7587,112.68,112.7115,13567.0
2020-01-13 15:45:00,143.2,143.22,143.09,143.1,24525.0,112.7272,112.7429,112.6406,112.6485,24525.0
2020-01-13 15:50:00,143.11,143.22,143.1,143.18,42032.0,112.6564,112.7429,112.6485,112.7115,42032.0
2020-01-13 15:55:00,143.18,143.33,143.1,143.29,76698.0,112.7115,112.8295,112.6485,112.7981,76698.0
2020-01-14 09:30:00,142.95,143.48,142.64,143.01,24971.0,112.5304,112.9476,112.2864,112.5776,24971.0
2020-01-14 09:35:00,143.19,143.41,143.1,143.1,15950.0,112.7193,112.8925,112.6485,112.6485,15950.0
2020-01-14 09:40:00,143.06,143.06,142.65,142.86,13530.0,112.617,112.617,112.2942,112.4596,13530.0
2020-01-14 09:45:00,142.92,143.02,142.86,142.95,9316.0,112.5068,112.5855,112.4596,112.5304,9316.0
2020-01-14 09:50:00,142.9,142.94,142.57,142.65,9828.0,112.491,112.5225,112.2313,112.2942,9828.0
2020-01-14 09:55:00,142.53,142.59,142.46,142.57,7048.0,112.1998,112.247,112.1447,112.2313,7048.0
2020-01-14 10:00:00,142.55,142.61,142.47,142.55,5920.0,112.2155,112.2628,112.1525,112.2155,5920.0
2020-01-14 10:05:00,142.58,142.7,142.56,142.63,4170.0,112.2391,112.3336,112.2234,112.2785,4170.0
2020-01-14 10:10:00,142.66,142.73,142.62,142.64,3781.0,112.3021,112.3572,112.2706,112.2864,3781.0
2020-01-14 10:15:00,142.63,142.77,142.61,142.66,3903.0,112.2785,112.3887,112.2628,112.3021,3903.0
2020-01-14 10:20:00,142.65,142.72,142.51,142.51,4973.0,112.2942,112.3493,112.184,112.184,4973.0
2020-01-14 10:25:00,142.54,142.62,142.47,142.57,2135.0,112.2077,112.2706,112.1525,112.2313,2135.0
2020-01-14 10:30:00,142.6,142.66,142.56,142.66,5417.0,112.2549,112.3021,112.2234,112.3021,5417.0
2020-01-14 10:35:00,142.63,142.77,142.53,142.54,9840.0,112.2785,112.3887,112.1998,112.2077,9840.0
2020-01-14 10:40:00,142.55,142.72,142.55,142.72,3736.0,112.2155,112.3493,112.2155,112.3493,3736.0
2020-01-14 10:45:00,142.77,142.78,142.69,142.74,4191.0,112.3887,112.3966,112.3257,112.3651,4191.0
2020-01-14 10:50:00,142.77,142.93,142.72,142.93,10930.0,112.3887,112.5147,112.3493,112.5147,10930.0
2020-01-14 10:55:00,142.94,142.94,142.77,142.83,16885.0,112.5225,112.5225,112.3887,112.4359,16885.0
2020-01-14 11:00:00,142.86,142.89,142.65,142.65,7517.0,112.4596,112.4832,112.2942,112.2942,7517.0
2020-01-14 11:05:00,142.61,142.76,142.61,142.76,3303.0,112.2628,112.3808,112.2628,112.3808,3303.0
2020-01-14 11:10:00,142.69,142.73,142.47,142.47,5929.0,112.3257,112.3572,112.1525,112.1525,5929.0
2020-01-14 11:15:00,142.47,142.47,142.37,142.38,3210.0,112.1525,112.1525,112.0738,112.0817,3210.0
2020-01-14 11:20:00,142.33,142.34,142.23,142.24,3388.0,112.0423,112.0502,111.9636,111.9715,3388.0
2020-01-14 11:25:00,142.22,142.43,142.22,142.38,3879.0,111.9557,112.1211,111.9557,112.0817,3879.0
2020-01-14 11:30:00,142.38,142.48,142.38,142.41,4766.0,112.0817,112.1604,112.0817,112.1053,4766.0
2020-01-14 11:35:00,142.46,142.56,142.43,142.5,4541.0,112.1447,112.2234,112.1211,112.1762,4541.0
2020-01-14 11:40:00,142.5,142.6,142.46,142.56,15657.0,112.1762,112.2549,112.1447,112.2234,15657.0
2020-01-14 11:45:00,142.57,142.57,142.3,142.3,2461.0,112.2313,112.2313,112.0187,112.0187,2461.0
2020-01-14 11:50:00,142.31,142.32,142.14,142.14,5737.0,112.0266,112.0345,111.8928,111.8928,5737.0
2020-01-14 11:55:00,142.13,142.2,142.08,142.14,11702.0,111.8849,111.94,111.8455,111.8928,11702.0
2020-01-14 12:00:00,142.17,142.26,142.17,142.25,5460.0,111.9164,111.9872,111.9164,111.9794,5460.0
2020-01-14 12:05:00,142.26,142.27,142.14,142.14,5731.0,111.9872,111.9951,111.8928,111.8928,5731.0
2020-01-14 12:10:00,142.15,142.24,142.09,142.17,3190.0,111.9006,111.9715,111.8534,111.9164,3190.0
2020-01-14 12:15:00,142.19,142.19,142.13,142.14,4830.0,111.9321,111.9321,111.8849,111.8928,4830.0
2020-01-14 12:20:00,142.15,142.22,142.14,142.17,5175.0,111.9006,111.9557,111.8928,111.9164,5175.0
2020-01-14 12:25:00,142.18,142.24,142.15,142.19,2972.0,111.9243,111.9715,111.9006,111.9321,2972.0
2020-01-14 12:30:00,142.2,142.38,142.18,142.29,2432.0,111.94,112.0817,111.9243,112.0109,2432.0
2020-01-14 12:35:00,142.3,142.38,142.26,142.38,2041.0,112.0187,112.0817,111.9872,112.0817,2041.0
2020-01-14 12:40:00,142.37,142.44,142.36,142.37,2314.0,112.0738,112.1289,112.066,112.0738,2314.0
2020-01-14 12:45:00,142.36,142.39,142.33,142.34,1600.0,112.066,112.0896,112.0423,112.0502,1600.0
2020-01-14 12:50:00,142.36,142.36,142.14,142.16,13478.0,112.066,112.066,111.8928,111.9085,13478.0
2020-01-14 12:55:00,142.13,142.2,142.13,142.13,5217.0,111.8849,111.94,111.8849,111.8849,5217.0
2020-01-14 13:00:00,142.13,142.17,142.09,142.1,5829.0,111.8849,111.9164,111.8534,111.8613,5829.0
2020-01-14 13:05:00,142.1,142.1,142.01,142.08,4100.0,111.8613,111.8613,111.7904,111.8455,4100.0
2020-01-14 13:10:00,142.06,142.06,141.82,141.87,6400.0,111.8298,111.8298,111.6409,111.6802,6400.0
2020-01-14 13:15:00,141.83,141.85,141.64,141.65,8327.0,111.6487,111.6645,111.4992,111.507,8327.0
2020-01-14 13:20:00,141.64,141.66,141.5,141.53,4214.0,111.4992,111.5149,111.389,111.4126,4214.0
2020-01-14 13:25:00,141.58,141.59,141.5,141.59,5199.0,111.4519,111.4598,111.389,111.4598,5199.0
2020-01-14 13:30:00,141.62,141.76,141.59,141.59,10172.0,111.4834,111.5936,111.4598,111.4598,10172.0
2020-01-14 13:35:00,141.59,141.68,141.4,141.48,21306.0,111.4598,111.5307,111.3102,111.3732,21306.0
2020-01-14 13:40:00,141.51,141.53,141.41,141.41,3560.0,111.3968,111.4126,111.3181,111.3181,3560.0
2020-01-14 13:45:00,141.42,141.5,141.42,141.46,9000.0,111.326,111.389,111.326,111.3575,9000.0
2020-01-14 13:50:00,141.46,141.54,141.45,141.45,4999.0,111.3575,111.4205,111.3496,111.3496,4999.0
2020-01-14 13:55:00,141.47,141.48,141.42,141.42,4947.0,111.3653,111.3732,111.326,111.326,4947.0
2020-01-14 14:00:00,141.42,141.44,141.17,141.19,6878.0,111.326,111.3417,111.1292,111.1449,6878.0
2020-01-14 14:05:00,141.19,141.24,141.1,141.16,5683.0,111.1449,111.1843,111.0741,111.1213,5683.0
2020-01-14 14:10:00,141.18,141.28,141.18,141.21,5556.0,111.1371,111.2158,111.1371,111.1607,5556.0
2020-01-14 14:15:00,141.21,141.22,141.08,141.15,15145.0,111.1607,111.1685,111.0583,111.1134,15145.0
2020-01-14 14:20:00,141.15,141.23,141.06,141.15,22397.0,111.1134,111.1764,111.0426,111.1134,22397.0
2020-01-14 14:25:00,141.14,141.52,141.14,141.41,12864.0,111.1056,111.4047,111.1056,111.3181,12864.0
2020-01-14 14:30:00,141.41,141.48,141.24,141.25,7329.0,111.3181,111.3732,111.1843,111.1922,7329.0
2020-01-14 14:35:00,141.26,141.31,141.13,141.18,14302.0,111.2,111.2394,111.0977,111.1371,14302.0
2020-01-14 14:40:00,141.2,141.48,141.05,141.48,21081.0,111.1528,111.3732,111.0347,111.3732,21081.0
2020-01-14 14:45:00,141.48,141.49,141.35,141.36,8584.0,111.3732,111.3811,111.2709,111.2788,8584.0
2020-01-14 14:50:00,141.35,141.47,141.34,141.42,14520.0,111.2709,111.3653,111.263,111.326,14520.0
2020-01-14 14:55:00,141.41,141.48,141.34,141.4,15906.0,111.3181,111.3732,111.263,111.3102,15906.0
2020-01-14 15:00:00,141.39,141.55,141.32,141.5,21704.0,111.3024,111.4283,111.2473,111.389,21704.0
2020-01-14 15:05:00,141.5,141.6,141.49,141.51,4361.0,111.389,111.4677,111.3811,111.3968,4361.0
2020-01-14 15:10:00,141.51,141.51,141.42,141.5,8506.0,111.3968,111.3968,111.326,111.389,8506.0
2020-01-14 15:15:00,141.48,141.57,141.48,141.49,5291.0,111.3732,111.4441,111.3732,111.3811,5291.0
2020-01-14 15:20:00,141.49,141.54,141.49,141.5,5006.0,111.3811,111.4205,111.3811,111.389,5006.0
2020-01-14 15:25:00,141.52,141.54,141.44,141.51,8016.0,111.4047,111.4205,111.3417,111.3968,8016.0
2020-01-14 15:30:00,141.5,141.62,141.5,141.52,11289.0,111.389,111.4834,111.389,111.4047,11289.0
2020-01-14 15:35:00,141.53,141.64,141.48,141.61,13190.0,111.4126,111.4992,111.3732,111.4756,13190.0
2020-01-14 15:40:00,141.62,141.73,141.58,141.58,18440.0,111.4834,111.57,111.4519,111.4519,18440.0
2020-01-14 15:45:00,141.58,141.62,141.51,141.52,18387.0,111.4519,111.4834,111.3968,111.4047,18387.0
2020-01-14 15:50:00,141.5,141.63,141.42,141.56,33544.0,111.389,111.4913,111.326,111.4362,33544.0
2020-01-14 15:55:00,141.57,141.99,141.56,141.93,120745.0,111.4441,111.7747,111.4362,111.7275,120745.0
2020-01-15 09:30:00,142.16,142.88,142.12,142.68,37158.0,111.9085,112.4753,111.877,112.3179,37158.0
2020-01-15 09:35:00,142.69,142.74,142.24,142.3,3561.0,112.3257,112.3651,111.9715,112.0187,3561.0
2020-01-15 09:40:00,142.32,142.47,142.2,142.23,9065.0,112.0345,112.1525,111.94,111.9636,9065.0
2020-01-15 09:45:00,142.28,142.55,142.24,142.25,9206.0,112.003,112.2155,111.9715,111.9794,9206.0
2020-01-15 09:50:00,142.25,142.56,142.25,142.56,5373.0,111.9794,112.2234,111.9794,112.2234,5373.0
2020-01-15 09:55:00,142.78,142.88,142.68,142.85,4681.0,112.3966,112.4753,112.3179,112.4517,4681.0
2020-01-15 10:00:00,142.87,143.05,142.84,143.05,9474.0,112.4674,112.6091,112.4438,112.6091,9474.0
2020-01-15 10:05:00,143.06,143.13,142.99,143.06,7153.0,112.617,112.6721,112.5619,112.617,7153.0
2020-01-15 10:10:00,143.1,143.22,143.05,143.19,11707.0,112.6485,112.7429,112.6091,112.7193,11707.0
2020-01-15 10:15:00,143.2,143.3,143.13,143.24,9975.0,112.7272,112.8059,112.6721,112.7587,9975.0
2020-01-15 10:20:00,143.25,143.31,143.17,143.26,12132.0,112.7666,112.8138,112.7036,112.7744,12132.0
2020-01-15 10:25:00,143.24,143.44,143.23,143.44,5222.0,112.7587,112.9161,112.7508,112.9161,5222.0
2020-01-15 10:30:00,143.44,143.52,143.43,143.46,9939.0,112.9161,112.9791,112.9083,112.9319,9939.0
2020-01-15 10:35:00,143.49,143.64,143.49,143.61,15365.0,112.9555,113.0736,112.9555,113.05,15365.0
2020-01-15 10:40:00,143.59,143.86,143.59,143.84,5540.0,113.0342,113.2468,113.0342,113.231,5540.0
2020-01-15 10:45:00,143.86,143.96,143.86,143.94,3606.0,113.2468,113.3255,113.2468,113.3097,3606.0
2020-01-15 10:50:00,143.99,143.99,143.84,143.86,4536.0,113.3491,113.3491,113.231,113.2468,4536.0
2020-01-15 10:55:00,143.86,143.95,143.8,143.84,9820.0,113.2468,113.3176,113.1995,113.231,9820.0
2020-01-15 11:00:00,143.86,143.86,143.63,143.71,16668.0,113.2468,113.2468,113.0657,113.1287,16668.0
2020-01-15 11:05:00,143.69,143.82,143.64,143.82,5904.0,113.1129,113.2153,113.0736,113.2153,5904.0
2020-01-15 11:10:00,143.84,143.89,143.8,143.89,2593.0,113.231,113.2704,113.1995,113.2704,2593.0
2020-01-15 11:15:00,143.89,144.14,143.89,144.08,5319.0,113.2704,113.4672,113.2704,113.4199,5319.0
2020-01-15 11:20:00,144.08,144.08,143.85,143.86,3077.0,113.4199,113.4199,113.2389,113.2468,3077.0
2020-01-15 11:25:00,143.92,144.12,143.86,144.12,4025.0,113.294,113.4514,113.2468,113.4514,4025.0
2020-01-15 11:30:00,144.2,144.28,144.15,144.23,62869.0,113.5144,113.5774,113.475,113.538,62869.0
2020-01-15 11:35:00,144.21,144.25,144.14,144.16,4628.0,113.5223,113.5538,113.4672,113.4829,4628.0
2020-01-15 11:40:00,144.15,144.21,144.11,144.12,18003.0,113.475,113.5223,113.4436,113.4514,18003.0
2020-01-15 11:45:00,144.12,144.15,144.08,144.15,22419.0,113.4514,113.475,113.4199,113.475,22419.0
2020-01-15 11:50:00,144.15,144.19,143.92,143.93,8513.0,113.475,113.5065,113.294,113.3019,8513.0
2020-01-15 11:55:00,143.95,144.03,143.89,143.95,4019.0,113.3176,113.3806,113.2704,113.3176,4019.0
2020-01-15 12:00:00,143.97,144.03,143.93,143.96,4792.0,113.3334,113.3806,113.3019,113.3255,4792.0
2020-01-15 12:05:00,143.97,144.03,143.93,143.99,7694.0,113.3334,113.3806,113.3019,113.3491,7694.0
2020-01-15 12:10:00,143.99,144.13,143.99,144.03,7106.0,113.3491,113.4593,113.3491,113.3806,7106.0
2020-01-15 12:15:00,144.06,144.08,143.98,143.98,7037.0,113.4042,113.4199,113.3412,113.3412,7037.0
2020-01-15 12:20:00,143.98,144.06,143.98,144.05,4613.0,113.3412,113.4042,113.3412,113.3963,4613.0
2020-01-15 12:25:00,144.07,144.1,143.93,143.94,3283.0,113.4121,113.4357,113.3019,113.3097,3283.0
2020-01-15 12:30:00,143.94,144.0,143.9,143.98,6590.0,113.3097,113.357,113.2782,113.3412,6590.0
2020-01-15 12:35:00,143.97,144.07,143.93,144.0,5529.0,113.3334,113.4121,113.3019,113.357,5529.0
2020-01-15 12:40:00,144.0,144.04,143.99,144.01,2951.0,113.357,113.3885,113.3491,113.3648,2951.0
2020-01-15 12:45:00,144.01,144.06,143.99,144.03,6483.0,113.3648,113.4042,113.3491,113.3806,6483.0
2020-01-15 12:50:00,144.02,144.02,143.88,144.02,6398.0,113.3727,113.3727,113.2625,113.3727,6398.0
2020-01-15 12:55:00,144.05,144.06,143.99,144.06,3155.0,113.3963,113.4042,113.3491,113.4042,3155.0
2020-01-15 13:00:00,144.02,144.1,144.02,144.09,3724.0,113.3727,113.4357,113.3727,113.4278,3724.0
2020-01-15 13:05:00,144.1,144.1,144.0,144.09,3287.0,113.4357,113.4357,113.357,113.4278,3287.0
2020-01-15 13:10:00,144.09,144.1,144.02,144.05,5867.0,113.4278,113.4357,113.3727,113.3963,5867.0
2020-01-15 13:15:00,144.04,144.08,144.04,144.05,1988.0,113.3885,113.4199,113.3885,113.3963,1988.0
2020-01-15 13:20:00,144.08,144.16,144.03,144.09,5214.0,113.4199,113.4829,113.3806,113.4278,5214.0
2020-01-15 13:25:00,144.1,144.14,144.07,144.1,3528.0,113.4357,113.4672,113.4121,113.4357,3528.0
2020-01-15 13:30:00,144.09,144.21,144.09,144.21,8567.0,113.4278,113.5223,113.4278,113.5223,8567.0
2020-01-15 13:35:00,144.19,144.22,144.07,144.08,23680.0,113.5065,113.5302,113.4121,113.4199,23680.0
2020-01-15 13:40:00,144.13,144.27,144.07,144.27,11085.0,113.4593,113.5695,113.4121,113.5695,11085.0
2020-01-15 13:45:00,144.28,144.32,144.19,144.29,9191.0,113.5774,113.6089,113.5065,113.5853,9191.0
2020-01-15 13:50:00,144.3,144.31,144.18,144.2,7305.0,113.5931,113.601,113.4987,113.5144,7305.0
2020-01-15 13:55:00,144.2,144.24,144.17,144.22,4978.0,113.5144,113.5459,113.4908,113.5302,4978.0
2020-01-15 14:00:00,144.22,144.3,144.21,144.24,4703.0,113.5302,113.5931,113.5223,113.5459,4703.0
2020-01-15 14:05:00,144.23,144.3,144.16,144.29,12485.0,113.538,113.5931,113.4829,113.5853,12485.0
2020-01-15 14:10:00,144.27,144.44,144.24,144.38,8501.0,113.5695,113.7033,113.5459,113.6561,8501.0
2020-01-15 14:15:00,144.33,144.37,144.3,144.32,51868.0,113.6167,113.6482,113.5931,113.6089,51868.0
2020-01-15 14:20:00,144.27,144.32,144.25,144.25,5747.0,113.5695,113.6089,113.5538,113.5538,5747.0
2020-01-15 14:25:00,144.27,144.29,144.22,144.27,5228.0,113.5695,113.5853,113.5302,113.5695,5228.0
2020-01-15 14:30:00,144.28,144.3,144.21,144.23,4665.0,113.5774,113.5931,113.5223,113.538,4665.0
2020-01-15 14:35:00,144.24,144.25,144.18,144.25,4653.0,113.5459,113.5538,113.4987,113.5538,4653.0
2020-01-15 14:40:00,144.25,144.25,144.07,144.07,4912.0,113.5538,113.5538,113.4121,113.4121,4912.0
2020-01-15 14:45:00,144.06,144.13,144.03,144.05,56370.0,113.4042,113.4593,113.3806,113.3963,56370.0
2020-01-15 14:50:00,144.06,144.12,144.03,144.1,5507.0,113.4042,113.4514,113.3806,113.4357,5507.0
2020-01-15 14:55:00,144.09,144.19,144.09,144.16,6200.0,113.4278,113.5065,113.4278,113.4829,6200.0
2020-01-15 15:00:00,144.13,144.13,144.07,144.11,5876.0,113.4593,113.4593,113.4121,113.4436,5876.0
2020-01-15 15:05:00,144.09,144.1,143.99,144.02,7566.0,113.4278,113.4357,113.3491,113.3727,7566.0
2020-01-15 15:10:00,144.0,144.09,143.99,144.09,7340.0,113.357,113.4278,113.3491,113.4278,7340.0
2020-01-15 15:15:00,144.09,144.1,144.01,144.08,9273.0,113.4278,113.4357,113.3648,113.4199,9273.0
2020-01-15 15:20:00,144.07,144.09,144.01,144.02,15238.0,113.4121,113.4278,113.3648,113.3727,15238.0
2020-01-15 15:25:00,144.02,144.08,144.0,144.08,64586.0,113.3727,113.4199,113.357,113.4199,64586.0
2020-01-15 15:30:00,144.05,144.05,143.9,143.93,16183.0,113.3963,113.3963,113.2782,113.3019,16183.0
2020-01-15 15:35:00,143.92,144.11,143.84,144.09,18140.0,113.294,113.4436,113.231,113.4278,18140.0
2020-01-15 15:40:00,144.11,144.11,144.02,144.11,10461.0,113.4436,113.4436,113.3727,113.4436,10461.0
2020-01-15 15:45:00,144.12,144.19,144.05,144.1,14973.0,113.4514,113.5065,113.3963,113.4357,14973.0
2020-01-15 15:50:00,144.11,144.18,143.95,143.99,21164.0,113.4436,113.4987,113.3176,113.3491,21164.0
2020-01-15 15:55:00,144.01,144.1,143.9,144.05,36911.0,113.3648,113.4357,113.2782,113.3963,36911.0
2020-01-16 09:30:00,144.4,144.64,144.05,144.35,32798.0,113.6718,113.8608,113.3963,113.6325,32798.0
2020-01-16 09:35:00,144.41,144.45,143.85,144.1,10418.0,113.6797,113.7112,113.2389,113.4357,10418.0
2020-01-16 09:40:00,144.16,144.41,144.06,144.07,17737.0,113.4829,113.6797,113.4042,113.4121,17737.0
2020-01-16 09:45:00,144.13,144.18,143.99,144.15,10619.0,113.4593,113.4987,113.3491,113.475,10619.0
2020-01-16 09:50:00,144.18,144.22,143.94,144.0,11879.0,113.4987,113.5302,113.3097,113.357,11879.0
2020-01-16 09:55:00,143.96,144.04,143.77,143.84,9192.0,113.3255,113.3885,113.1759,113.231,9192.0
2020-01-16 10:00:00,143.95,144.1,143.92,144.1,7084.0,113.3176,113.4357,113.294,113.4357,7084.0
2020-01-16 10:05:00,144.09,144.43,144.09,144.37,19941.0,113.4278,113.6955,113.4278,113.6482,19941.0
2020-01-16 10:10:00,144.34,144.49,144.08,144.12,40553.0,113.6246,113.7427,113.4199,113.4514,40553.0
2020-01-16 10:15:00,144.12,144.16,144.05,144.11,3036.0,113.4514,113.4829,113.3963,113.4436,3036.0
2020-01-16 10:20:00,144.08,144.27,144.07,144.21,9372.0,113.4199,113.5695,113.4121,113.5223,9372.0
2020-01-16 10:25:00,144.2,144.37,144.17,144.37,22947.0,113.5144,113.6482,113.4908,113.6482,22947.0
2020-01-16 10:30:00,144.39,144.44,144.28,144.4,11058.0,113.664,113.7033,113.5774,113.6718,11058.0
2020-01-16 10:35:00,144.37,144.37,144.23,144.27,10262.0,113.6482,113.6482,113.538,113.5695,10262.0
2020-01-16 10:40:00,144.3,144.35,144.25,144.25,5994.0,113.5931,113.6325,113.5538,113.5538,5994.0
2020-01-16 10:45:00,144.24,144.25,144.06,144.15,8140.0,113.5459,113.5538,113.4042,113.475,8140.0
2020-01-16 10:50:00,144.13,144.21,144.13,144.16,7159.0,113.4593,113.5223,113.4593,113.4829,7159.0
2020-01-16 10:55:00,144.18,144.29,144.12,144.22,62904.0,113.4987,113.5853,113.4514,113.5302,62904.0
2020-01-16 11:00:00,144.24,144.43,144.24,144.43,7507.0,113.5459,113.6955,113.5459,113.6955,7507.0
2020-01-16 11:05:00,144.44,144.59,144.44,144.56,17951.0,113.7033,113.8214,113.7033,113.7978,17951.0
2020-01-16 11:10:00,144.58,144.73,144.52,144.64,5458.0,113.8135,113.9316,113.7663,113.8608,5458.0
2020-01-16 11:15:00,144.64,144.65,144.57,144.61,5667.0,113.8608,113.8686,113.8057,113.8372,5667.0
2020-01-16 11:20:00,144.56,144.65,144.56,144.59,3095.0,113.7978,113.8686,113.7978,113.8214,3095.0
2020-01-16 11:25:00,144.56,144.58,144.5,144.5,3375.0,113.7978,113.8135,113.7506,113.7506,3375.0
2020-01-16 11:30:00,144.52,144.52,144.45,144.45,5713.0,113.7663,113.7663,113.7112,113.7112,5713.0
2020-01-16 11:35:00,144.45,144.46,144.36,144.38,5908.0,113.7112,113.7191,113.6404,113.6561,5908.0
2020-01-16 11:40:00,144.39,144.46,144.3,144.4,9905.0,113.664,113.7191,113.5931,113.6718,9905.0
2020-01-16 11:45:00,144.41,144.43,144.32,144.39,6856.0,113.6797,113.6955,113.6089,113.664,6856.0
2020-01-16 11:50:00,144.38,144.48,144.38,144.46,4286.0,113.6561,113.7348,113.6561,113.7191,4286.0
2020-01-16 11:55:00,144.45,144.46,144.4,144.44,13712.0,113.7112,113.7191,113.6718,113.7033,13712.0
2020-01-16 12:00:00,144.44,144.44,144.4,144.4,4927.0,113.7033,113.7033,113.6718,113.6718,4927.0
2020-01-16 12:05:00,144.41,144.56,144.38,144.56,6639.0,113.6797,113.7978,113.6561,113.7978,6639.0
2020-01-16 12:10:00,144.57,144.67,144.57,144.59,3825.0,113.8057,113.8844,113.8057,113.8214,3825.0
2020-01-16 12:15:00,144.58,144.65,144.55,144.56,3226.0,113.8135,113.8686,113.7899,113.7978,3226.0
2020-01-16 12:20:00,144.56,144.6,144.54,144.56,5463.0,113.7978,113.8293,113.7821,113.7978,5463.0
2020-01-16 12:25:00,144.55,144.62,144.54,144.61,2498.0,113.7899,113.845,113.7821,113.8372,2498.0
2020-01-16 12:30:00,144.58,144.66,144.58,144.66,3148.0,113.8135,113.8765,113.8135,113.8765,3148.0
2020-01-16 12:35:00,144.65,144.68,144.62,144.68,2909.0,113.8686,113.8923,113.845,113.8923,2909.0
2020-01-16 12:40:00,144.69,144.81,144.68,144.8,17055.0,113.9001,113.9946,113.8923,113.9867,17055.0
2020-01-16 12:45:00,144.81,144.81,144.72,144.74,4354.0,113.9946,113.9946,113.9238,113.9395,4354.0
2020-01-16 12:50:00,144.77,144.79,144.72,144.74,2953.0,113.9631,113.9789,113.9238,113.9395,2953.0
2020-01-16 12:55:00,144.75,144.83,144.71,144.83,2605.0,113.9474,114.0103,113.9159,114.0103,2605.0
2020-01-16 13:00:00,144.84,144.9,144.83,144.84,4270.0,114.0182,114.0654,114.0103,114.0182,4270.0
2020-01-16 13:05:00,144.86,144.93,144.84,144.93,4223.0,114.034,114.0891,114.0182,114.0891,4223.0
2020-01-16 13:10:00,144.93,144.93,144.85,144.87,12094.0,114.0891,114.0891,114.0261,114.0418,12094.0
2020-01-16 13:15:00,144.87,144.89,144.83,144.86,5682.0,114.0418,114.0576,114.0103,114.034,5682.0
2020-01-16 13:20:00,144.84,144.97,144.83,144.85,14670.0,114.0182,114.1206,114.0103,114.0261,14670.0
2020-01-16 13:25:00,144.82,144.82,144.77,144.77,3829.0,114.0025,114.0025,113.9631,113.9631,3829.0
2020-01-16 13:30:00,144.78,144.79,144.76,144.76,2260.0,113.971,113.9789,113.9552,113.9552,2260.0
2020-01-16 13:35:00,144.76,144.77,144.68,144.73,11269.0,113.9552,113.9631,113.8923,113.9316,11269.0
2020-01-16 13:40:00,144.74,144.75,144.71,144.75,13365.0,113.9395,113.9474,113.9159,113.9474,13365.0
2020-01-16 13:45:00,144.74,144.77,144.72,144.75,6509.0,113.9395,113.9631,113.9238,113.9474,6509.0
2020-01-16 13:50:00,144.75,144.85,144.72,144.82,4606.0,113.9474,114.0261,113.9238,114.0025,4606.0
2020-01-16 13:55:00,144.83,144.84,144.74,144.75,7761.0,114.0103,114.0182,113.9395,113.9474,7761.0
2020-01-16 14:00:00,144.75,144.83,144.74,144.81,5580.0,113.9474,114.0103,113.9395,113.9946,5580.0
2020-01-16 14:05:00,144.81,144.81,144.74,144.78,4528.0,113.9946,113.9946,113.9395,113.971,4528.0
2020-01-16 14:10:00,144.77,144.84,144.73,144.83,4496.0,113.9631,114.0182,113.9316,114.0103,4496.0
2020-01-16 14:15:00,144.81,144.82,144.75,144.8,3880.0,113.9946,114.0025,113.9474,113.9867,3880.0
2020-01-16 14:20:00,144.8,144.84,144.76,144.76,5504.0,113.9867,114.0182,113.9552,113.9552,5504.0
2020-01-16 14:25:00,144.77,144.81,144.75,144.81,2833.0,113.9631,113.9946,113.9474,113.9946,2833.0
2020-01-16 14:30:00,144.79,144.79,144.72,144.73,12462.0,113.9789,113.9789,113.9238,113.9316,12462.0
2020-01-16 14:35:00,144.75,144.76,144.73,144.74,5640.0,113.9474,113.9552,113.9316,113.9395,5640.0
2020-01-16 14:40:00,144.73,144.76,144.67,144.67,5120.0,113.9316,113.9552,113.8844,113.8844,5120.0
2020-01-16 14:45:00,144.7,144.73,144.66,144.7,4447.0,113.908,113.9316,113.8765,113.908,4447.0
2020-01-16 14:50:00,144.68,144.71,144.65,144.65,3901.0,113.8923,113.9159,113.8686,113.8686,3901.0
2020-01-16 14:55:00,144.68,144.71,144.65,144.66,11607.0,113.8923,113.9159,113.8686,113.8765,11607.0
2020-01-16 15:00:00,144.67,144.67,144.52,144.57,6094.0,113.8844,113.8844,113.7663,113.8057,6094.0
2020-01-16 15:05:00,144.56,144.66,144.55,144.62,4826.0,113.7978,113.8765,113.7899,113.845,4826.0
2020-01-16 15:10:00,144.61,144.78,144.6,144.76,7256.0,113.8372,113.971,113.8293,113.9552,7256.0
2020-01-16 15:15:00,144.75,144.8,144.75,144.77,5343.0,113.9474,113.9867,113.9474,113.9631,5343.0
2020-01-16 15:20:00,144.78,144.85,144.78,144.78,5116.0,113.971,114.0261,113.971,113.971,5116.0
2020-01-16 15:25:00,144.79,144.8,144.75,144.78,5921.0,113.9789,113.9867,113.9474,113.971,5921.0
2020-01-16 15:30:00,144.77,144.84,144.77,144.83,10582.0,113.9631,114.0182,113.9631,114.0103,10582.0
2020-01-16 15:35:00,144.82,144.86,144.75,144.75,9896.0,114.0025,114.034,113.9474,113.9474,9896.0
2020-01-16 15:40:00,144.75,144.8,144.74,144.8,8956.0,113.9474,113.9867,113.9395,113.9867,8956.0
2020-01-16 15:45:00,144.81,144.82,144.74,144.81,19420.0,113.9946,114.0025,113.9395,113.9946,19420.0
2020-01-16 15:50:00,144.82,145.04,144.78,145.03,33156.0,114.0025,114.1757,113.971,114.1678,33156.0
2020-01-16 15:55:00,145.04,145.25,144.98,145.23,93805.0,114.1757,114.341,114.1284,114.3252,93805.0
2020-01-17 09:30:00,145.51,145.51,144.42,144.42,200359.0,114.5456,114.5456,113.6876,113.6876,200359.0
2020-01-17 09:35:00,144.42,144.79,144.41,144.63,13785.0,113.6876,113.9789,113.6797,113.8529,13785.0
2020-01-17 09:40:00,144.6,144.72,144.55,144.55,17865.0,113.8293,113.9238,113.7899,113.7899,17865.0
2020-01-17 09:45:00,144.58,144.65,144.46,144.61,22715.0,113.8135,113.8686,113.7191,113.8372,22715.0
2020-01-17 09:50:00,144.63,144.88,144.63,144.81,5053.0,113.8529,114.0497,113.8529,113.9946,5053.0
2020-01-17 09:55:00,144.86,145.89,144.82,145.73,7053.0,114.034,114.8448,114.0025,114.7188,7053.0
2020-01-17 10:00:00,145.82,145.82,145.15,145.33,12128.0,114.7897,114.7897,114.2622,114.4039,12128.0
2020-01-17 10:05:00,145.39,145.7,145.39,145.54,6002.0,114.4512,114.6952,114.4512,114.5693,6002.0
2020-01-17 10:10:00,145.53,145.53,145.17,145.17,4669.0,114.5614,114.5614,114.278,114.278,4669.0
2020-01-17 10:15:00,145.14,145.14,144.96,145.14,3312.0,114.2544,114.2544,114.1127,114.2544,3312.0
2020-01-17 10:20:00,145.18,145.36,145.16,145.28,4880.0,114.2859,114.4276,114.2701,114.3646,4880.0
2020-01-17 10:25:00,145.19,145.54,145.18,145.53,6146.0,114.2937,114.5693,114.2859,114.5614,6146.0
2020-01-17 10:30:00,145.54,145.77,145.52,145.69,37768.0,114.5693,114.7503,114.5535,114.6873,37768.0
2020-01-17 10:35:00,145.69,145.76,145.56,145.73,8972.0,114.6873,114.7424,114.585,114.7188,8972.0
2020-01-17 10:40:00,145.76,145.78,145.64,145.72,11661.0,114.7424,114.7582,114.648,114.711,11661.0
2020-01-17 10:45:00,145.73,145.82,145.61,145.78,6534.0,114.7188,114.7897,114.6244,114.7582,6534.0
2020-01-17 10:50:00,145.78,146.0,145.7,145.87,7261.0,114.7582,114.9314,114.6952,114.829,7261.0
2020-01-17 10:55:00,145.9,145.95,145.73,145.73,5334.0,114.8526,114.892,114.7188,114.7188,5334.0
2020-01-17 11:00:00,145.72,145.89,145.56,145.71,16545.0,114.711,114.8448,114.585,114.7031,16545.0
2020-01-17 11:05:00,145.64,145.77,145.64,145.68,8025.0,114.648,114.7503,114.648,114.6795,8025.0
2020-01-17 11:10:00,145.69,146.13,145.69,146.09,20820.0,114.6873,115.0337,114.6873,115.0022,20820.0
2020-01-17 11:15:00,146.1,146.21,146.01,146.08,14975.0,115.0101,115.0967,114.9392,114.9943,14975.0
2020-01-17 11:20:00,146.04,146.12,145.98,146.04,5306.0,114.9629,115.0258,114.9156,114.9629,5306.0
2020-01-17 11:25:00,146.04,146.04,145.79,145.86,6797.0,114.9629,114.9629,114.7661,114.8212,6797.0
2020-01-17 11:30:00,145.9,146.0,145.73,145.75,7529.0,114.8526,114.9314,114.7188,114.7346,7529.0
2020-01-17 11:35:00,145.75,145.75,145.46,145.51,15030.0,114.7346,114.7346,114.5063,114.5456,15030.0
2020-01-17 11:40:00,145.48,145.48,145.24,145.25,10538.0,114.522,114.522,114.3331,114.341,10538.0
2020-01-17 11:45:00,145.25,145.5,145.18,145.3,16350.0,114.341,114.5378,114.2859,114.3803,16350.0
2020-01-17 11:50:00,145.26,145.43,145.26,145.39,9312.0,114.3488,114.4827,114.3488,114.4512,9312.0
2020-01-17 11:55:00,145.39,145.4,145.17,145.25,8135.0,114.4512,114.459,114.278,114.341,8135.0
2020-01-17 12:00:00,145.25,145.51,145.25,145.45,12546.0,114.341,114.5456,114.341,114.4984,12546.0
2020-01-17 12:05:00,145.45,145.49,145.35,145.38,10811.0,114.4984,114.5299,114.4197,114.4433,10811.0
2020-01-17 12:10:00,145.41,145.48,145.27,145.33,62114.0,114.4669,114.522,114.3567,114.4039,62114.0
2020-01-17 12:15:00,145.41,145.48,145.33,145.4,9778.0,114.4669,114.522,114.4039,114.459,9778.0
2020-01-17 12:20:00,145.43,145.51,145.37,145.41,6015.0,114.4827,114.5456,114.4354,114.4669,6015.0
2020-01-17 12:25:00,145.4,145.53,145.33,145.52,9927.0,114.459,114.5614,114.4039,114.5535,9927.0
2020-01-17 12:30:00,145.47,145.5,145.22,145.22,15742.0,114.5142,114.5378,114.3174,114.3174,15742.0
2020-01-17 12:35:00,145.22,145.27,145.07,145.2,15803.0,114.3174,114.3567,114.1993,114.3016,15803.0
2020-01-17 12:40:00,145.2,145.35,145.2,145.35,4666.0,114.3016,114.4197,114.3016,114.4197,4666.0
2020-01-17 12:45:00,145.37,145.43,145.27,145.27,5659.0,114.4354,114.4827,114.3567,114.3567,5659.0
2020-01-17 12:50:00,145.23,145.28,145.11,145.16,11643.0,114.3252,114.3646,114.2308,114.2701,11643.0
2020-01-17 12:55:00,145.2,145.24,145.1,145.1,6697.0,114.3016,114.3331,114.2229,114.2229,6697.0
2020-01-17 13:00:00,145.13,145.15,145.06,145.06,6030.0,114.2465,114.2622,114.1914,114.1914,6030.0
2020-01-17 13:05:00,145.01,145.18,144.96,145.13,9275.0,114.152,114.2859,114.1127,114.2465,9275.0
2020-01-17 13:10:00,145.18,145.22,145.13,145.19,16409.0,114.2859,114.3174,114.2465,114.2937,16409.0
2020-01-17 13:15:00,145.19,145.29,145.11,145.19,3988.0,114.2937,114.3725,114.2308,114.2937,3988.0
2020-01-17 13:20:00,145.18,145.24,145.06,145.1,3932.0,114.2859,114.3331,114.1914,114.2229,3932.0
2020-01-17 13:25:00,145.11,145.17,145.09,145.14,7028.0,114.2308,114.278,114.215,114.2544,7028.0
2020-01-17 13:30:00,145.14,145.18,145.11,145.13,5596.0,114.2544,114.2859,114.2308,114.2465,5596.0
2020-01-17 13:35:00,145.13,145.24,145.07,145.24,19327.0,114.2465,114.3331,114.1993,114.3331,19327.0
2020-01-17 13:40:00,145.23,145.25,145.1,145.1,5352.0,114.3252,114.341,114.2229,114.2229,5352.0
2020-01-17 13:45:00,145.11,145.14,145.04,145.05,7497.0,114.2308,114.2544,114.1757,114.1835,7497.0
2020-01-17 13:50:00,145.07,145.11,145.04,145.05,7047.0,114.1993,114.2308,114.1757,114.1835,7047.0
2020-01-17 13:55:00,145.06,145.07,145.0,145.05,7290.0,114.1914,114.1993,114.1442,114.1835,7290.0
2020-01-17 14:00:00,145.05,145.13,145.05,145.13,11174.0,114.1835,114.2465,114.1835,114.2465,11174.0
2020-01-17 14:05:00,145.12,145.25,145.11,145.23,11488.0,114.2386,114.341,114.2308,114.3252,11488.0
2020-01-17 14:10:00,145.23,145.26,145.2,145.21,6095.0,114.3252,114.3488,114.3016,114.3095,6095.0
2020-01-17 14:15:00,145.2,145.2,145.15,145.15,31404.0,114.3016,114.3016,114.2622,114.2622,31404.0
2020-01-17 14:20:00,145.14,145.22,145.13,145.18,7382.0,114.2544,114.3174,114.2465,114.2859,7382.0
2020-01-17 14:25:00,145.19,145.23,145.17,145.21,5630.0,114.2937,114.3252,114.278,114.3095,5630.0
2020-01-17 14:30:00,145.18,145.19,145.14,145.17,4931.0,114.2859,114.2937,114.2544,114.278,4931.0
2020-01-17 14:35:00,145.17,145.22,145.17,145.22,6329.0,114.278,114.3174,114.278,114.3174,6329.0
2020-01-17 14:40:00,145.21,145.29,145.18,145.28,5631.0,114.3095,114.3725,114.2859,114.3646,5631.0
2020-01-17 14:45:00,145.29,145.29,145.22,145.22,5632.0,114.3725,114.3725,114.3174,114.3174,5632.0
2020-01-17 14:50:00,145.21,145.27,145.18,145.21,7736.0,114.3095,114.3567,114.2859,114.3095,7736.0
2020-01-17 14:55:00,145.21,145.27,145.2,145.22,16801.0,114.3095,114.3567,114.3016,114.3174,16801.0
2020-01-17 15:00:00,145.22,145.29,145.16,145.28,10449.0,114.3174,114.3725,114.2701,114.3646,10449.0
2020-01-17 15:05:00,145.28,145.39,145.26,145.3,8014.0,114.3646,114.4512,114.3488,114.3803,8014.0
2020-01-17 15:10:00,145.3,145.38,145.29,145.38,12394.0,114.3803,114.4433,114.3725,114.4433,12394.0
2020-01-17 15:15:00,145.36,145.37,145.31,145.31,8965.0,114.4276,114.4354,114.3882,114.3882,8965.0
2020-01-17 15:20:00,145.31,145.32,145.22,145.24,10061.0,114.3882,114.3961,114.3174,114.3331,10061.0
2020-01-17 15:25:00,145.23,145.33,145.2,145.28,12149.0,114.3252,114.4039,114.3016,114.3646,12149.0
2020-01-17 15:30:00,145.29,145.3,145.17,145.18,40386.0,114.3725,114.3803,114.278,114.2859,40386.0
2020-01-17 15:35:00,145.18,145.22,145.17,145.17,13589.0,114.2859,114.3174,114.278,114.278,13589.0
2020-01-17 15:40:00,145.18,145.22,145.16,145.19,15055.0,114.2859,114.3174,114.2701,114.2937,15055.0
2020-01-17 15:45:00,145.18,145.18,145.07,145.09,17783.0,114.2859,114.2859,114.1993,114.215,17783.0
2020-01-17 15:50:00,145.09,145.13,145.0,145.0,34482.0,114.215,114.2465,114.1442,114.1442,34482.0
2020-01-17 15:55:00,145.0,145.28,144.99,145.21,164582.0,114.1442,114.3646,114.1363,114.3095,164582.0
2020-01-21 09:30:00,145.32,145.89,145.32,145.78,24358.0,114.3961,114.8448,114.3961,114.7582,24358.0
2020-01-21 09:35:00,145.84,145.86,145.28,145.4,16780.0,114.8054,114.8212,114.3646,114.459,16780.0
2020-01-21 09:40:00,145.34,145.39,145.12,145.2,7899.0,114.4118,114.4512,114.2386,114.3016,7899.0
2020-01-21 09:45:00,145.23,145.52,145.2,145.42,6318.0,114.3252,114.5535,114.3016,114.4748,6318.0
2020-01-21 09:50:00,145.51,145.71,145.4,145.71,5638.0,114.5456,114.7031,114.459,114.7031,5638.0
2020-01-21 09:55:00,145.71,146.11,145.64,146.03,14581.0,114.7031,115.018,114.648,114.955,14581.0
2020-01-21 10:00:00,146.06,146.26,146.01,146.23,19685.0,114.9786,115.136,114.9392,115.1124,19685.0
2020-01-21 10:05:00,146.26,146.32,145.94,145.97,13808.0,115.136,115.1833,114.8841,114.9078,13808.0
2020-01-21 10:10:00,146.0,146.1,145.93,146.09,8637.0,114.9314,115.0101,114.8763,115.0022,8637.0
2020-01-21 10:15:00,146.11,146.29,146.1,146.26,9447.0,115.018,115.1597,115.0101,115.136,9447.0
2020-01-21 10:20:00,146.31,146.56,146.31,146.51,10004.0,115.1754,115.3722,115.1754,115.3328,10004.0
2020-01-21 10:25:00,146.52,146.62,146.49,146.6,9450.0,115.3407,115.4194,115.3171,115.4037,9450.0
2020-01-21 10:30:00,146.66,146.76,146.61,146.69,6843.0,115.4509,115.5296,115.4116,115.4745,6843.0
2020-01-21 10:35:00,146.67,146.83,146.66,146.83,7578.0,115.4588,115.5847,115.4509,115.5847,7578.0
2020-01-21 10:40:00,146.79,146.87,146.72,146.83,32136.0,115.5533,115.6162,115.4982,115.5847,32136.0
2020-01-21 10:45:00,146.79,146.82,146.61,146.7,12342.0,115.5533,115.5769,115.4116,115.4824,12342.0
2020-01-21 10:50:00,146.7,146.98,146.7,146.96,10397.0,115.4824,115.7028,115.4824,115.6871,10397.0
2020-01-21 10:55:00,146.96,147.11,146.92,147.0,18860.0,115.6871,115.8052,115.6556,115.7186,18860.0
2020-01-21 11:00:00,147.0,147.28,146.99,147.27,5930.0,115.7186,115.939,115.7107,115.9311,5930.0
2020-01-21 11:05:00,147.26,147.35,147.14,147.24,10173.0,115.9232,115.9941,115.8288,115.9075,10173.0
2020-01-21 11:10:00,147.22,147.44,147.22,147.37,15031.0,115.8918,116.0649,115.8918,116.0098,15031.0
2020-01-21 11:15:00,147.39,147.43,147.21,147.32,8896.0,116.0256,116.0571,115.8839,115.9705,8896.0
2020-01-21 11:20:00,147.32,147.45,147.29,147.4,7727.0,115.9705,116.0728,115.9469,116.0335,7727.0
2020-01-21 11:25:00,147.43,147.44,147.35,147.41,4415.0,116.0571,116.0649,115.9941,116.0413,4415.0
2020-01-21 11:30:00,147.36,147.42,147.22,147.28,18567.0,116.002,116.0492,115.8918,115.939,18567.0
2020-01-21 11:35:00,147.27,147.31,147.08,147.08,17048.0,115.9311,115.9626,115.7815,115.7815,17048.0
2020-01-21 11:40:00,147.08,147.11,146.9,147.0,15842.0,115.7815,115.8052,115.6398,115.7186,15842.0
2020-01-21 11:45:00,147.01,147.19,146.96,147.12,8752.0,115.7264,115.8681,115.6871,115.813,8752.0
2020-01-21 11:50:00,147.12,147.15,147.09,147.13,17290.0,115.813,115.8367,115.7894,115.8209,17290.0
2020-01-21 11:55:00,147.13,147.17,147.06,147.13,9721.0,115.8209,115.8524,115.7658,115.8209,9721.0
2020-01-21 12:00:00,147.14,147.15,147.06,147.15,8198.0,115.8288,115.8367,115.7658,115.8367,8198.0
2020-01-21 12:05:00,147.16,147.17,147.1,147.11,4621.0,115.8445,115.8524,115.7973,115.8052,4621.0
2020-01-21 12:10:00,147.12,147.12,147.06,147.08,7293.0,115.813,115.813,115.7658,115.7815,7293.0
2020-01-21 12:15:00,147.1,147.13,147.06,147.09,9243.0,115.7973,115.8209,115.7658,115.7894,9243.0
2020-01-21 12:20:00,147.09,147.09,147.06,147.09,8150.0,115.7894,115.7894,115.7658,115.7894,8150.0
2020-01-21 12:25:00,147.09,147.15,147.09,147.12,7210.0,115.7894,115.8367,115.7894,115.813,7210.0
2020-01-21 12:30:00,147.12,147.27,147.12,147.26,7299.0,115.813,115.9311,115.813,115.9232,7299.0
2020-01-21 12:35:00,147.29,147.35,147.27,147.29,8597.0,115.9469,115.9941,115.9311,115.9469,8597.0
2020-01-21 12:40:00,147.31,147.5,147.26,147.41,14022.0,115.9626,116.1122,115.9232,116.0413,14022.0
2020-01-21 12:45:00,147.4,147.4,147.28,147.31,4534.0,116.0335,116.0335,115.939,115.9626,4534.0
2020-01-21 12:50:00,147.31,147.36,147.25,147.27,5537.0,115.9626,116.002,115.9154,115.9311,5537.0
2020-01-21 12:55:00,147.29,147.37,147.27,147.31,5065.0,115.9469,116.0098,115.9311,115.9626,5065.0
2020-01-21 13:00:00,147.32,147.32,147.24,147.25,3902.0,115.9705,115.9705,115.9075,115.9154,3902.0
2020-01-21 13:05:00,147.27,147.39,147.23,147.39,7381.0,115.9311,116.0256,115.8996,116.0256,7381.0
2020-01-21 13:10:00,147.41,147.41,147.32,147.37,4550.0,116.0413,116.0413,115.9705,116.0098,4550.0
2020-01-21 13:15:00,147.35,147.4,147.32,147.4,5078.0,115.9941,116.0335,115.9705,116.0335,5078.0
2020-01-21 13:20:00,147.38,147.41,147.33,147.38,5366.0,116.0177,116.0413,115.9783,116.0177,5366.0
2020-01-21 13:25:00,147.4,147.5,147.36,147.48,6343.0,116.0335,116.1122,116.002,116.0964,6343.0
2020-01-21 13:30:00,147.48,147.49,147.38,147.48,17879.0,116.0964,116.1043,116.0177,116.0964,17879.0
2020-01-21 13:35:00,147.49,147.54,147.48,147.5,5382.0,116.1043,116.1437,116.0964,116.1122,5382.0
2020-01-21 13:40:00,147.5,147.61,147.41,147.6,9647.0,116.1122,116.1988,116.0413,116.1909,9647.0
2020-01-21 13:45:00,147.61,147.63,147.52,147.58,9613.0,116.1988,116.2145,116.1279,116.1751,9613.0
2020-01-21 13:50:00,147.6,147.65,147.58,147.61,3410.0,116.1909,116.2303,116.1751,116.1988,3410.0
2020-01-21 13:55:00,147.61,147.82,147.58,147.81,11287.0,116.1988,116.3641,116.1751,116.3562,11287.0
2020-01-21 14:00:00,147.83,147.83,147.66,147.7,8163.0,116.3719,116.3719,116.2381,116.2696,8163.0
2020-01-21 14:05:00,147.69,147.69,147.6,147.67,11843.0,116.2617,116.2617,116.1909,116.246,11843.0
2020-01-21 14:10:00,147.66,147.69,147.61,147.65,5640.0,116.2381,116.2617,116.1988,116.2303,5640.0
2020-01-21 14:15:00,147.66,147.7,147.61,147.67,5637.0,116.2381,116.2696,116.1988,116.246,5637.0
2020-01-21 14:20:00,147.67,147.67,147.55,147.6,7966.0,116.246,116.246,116.1515,116.1909,7966.0
2020-01-21 14:25:00,147.6,147.65,147.58,147.58,7364.0,116.1909,116.2303,116.1751,116.1751,7364.0
2020-01-21 14:30:00,147.56,147.56,147.42,147.46,11566.0,116.1594,116.1594,116.0492,116.0807,11566.0
2020-01-21 14:35:00,147.46,147.46,147.3,147.37,8056.0,116.0807,116.0807,115.9547,116.0098,8056.0
2020-01-21 14:40:00,147.37,147.58,147.37,147.57,6826.0,116.0098,116.1751,116.0098,116.1673,6826.0
2020-01-21 14:45:00,147.56,147.64,147.5,147.61,8869.0,116.1594,116.2224,116.1122,116.1988,8869.0
2020-01-21 14:50:00,147.62,147.64,147.55,147.58,5856.0,116.2066,116.2224,116.1515,116.1751,5856.0
2020-01-21 14:55:00,147.59,147.68,147.56,147.65,6059.0,116.183,116.2539,116.1594,116.2303,6059.0
2020-01-21 15:00:00,147.67,147.72,147.62,147.65,14421.0,116.246,116.2854,116.2066,116.2303,14421.0
2020-01-21 15:05:00,147.64,147.8,147.62,147.79,9001.0,116.2224,116.3483,116.2066,116.3405,9001.0
2020-01-21 15:10:00,147.8,147.82,147.71,147.72,6508.0,116.3483,116.3641,116.2775,116.2854,6508.0
2020-01-21 15:15:00,147.74,147.84,147.65,147.66,12227.0,116.3011,116.3798,116.2303,116.2381,12227.0
2020-01-21 15:20:00,147.65,147.78,147.64,147.78,10177.0,116.2303,116.3326,116.2224,116.3326,10177.0
2020-01-21 15:25:00,147.78,147.83,147.76,147.79,13832.0,116.3326,116.3719,116.3168,116.3405,13832.0
2020-01-21 15:30:00,147.79,147.95,147.78,147.93,28095.0,116.3405,116.4664,116.3326,116.4507,28095.0
2020-01-21 15:35:00,147.93,148.05,147.9,147.98,21824.0,116.4507,116.5451,116.4271,116.49,21824.0
2020-01-21 15:40:00,147.97,148.11,147.92,148.11,28548.0,116.4822,116.5924,116.4428,116.5924,28548.0
2020-01-21 15:45:00,148.08,148.23,148.02,148.12,45109.0,116.5687,116.6868,116.5215,116.6002,45109.0
2020-01-21 15:50:00,148.14,148.3,148.04,148.25,74523.0,116.616,116.7419,116.5373,116.7026,74523.0
2020-01-21 15:55:00,148.25,148.34,148.18,148.2,142623.0,116.7026,116.7734,116.6475,116.6632,142623.0
2020-01-22 09:30:00,148.87,149.19,148.65,148.71,49869.0,117.1906,117.4425,117.0175,117.0647,49869.0
2020-01-22 09:35:00,148.66,148.79,148.44,148.62,8996.0,117.0253,117.1277,116.8521,116.9938,8996.0
2020-01-22 09:40:00,148.64,149.08,148.64,148.91,10095.0,117.0096,117.3559,117.0096,117.2221,10095.0
2020-01-22 09:45:00,148.93,149.11,148.76,149.11,7396.0,117.2379,117.3796,117.104,117.3796,7396.0
2020-01-22 09:50:00,149.17,149.2,148.94,148.99,8850.0,117.4268,117.4504,117.2457,117.2851,8850.0
2020-01-22 09:55:00,149.01,149.14,148.92,148.94,9831.0,117.3008,117.4032,117.23,117.2457,9831.0
2020-01-22 10:00:00,148.91,149.18,148.89,149.0,20245.0,117.2221,117.4347,117.2064,117.293,20245.0
2020-01-22 10:05:00,149.0,149.02,148.89,149.0,12913.0,117.293,117.3087,117.2064,117.293,12913.0
2020-01-22 10:10:00,148.94,149.0,148.58,148.61,13922.0,117.2457,117.293,116.9623,116.986,13922.0
2020-01-22 10:15:00,148.63,148.75,148.54,148.68,21079.0,117.0017,117.0962,116.9309,117.0411,21079.0
2020-01-22 10:20:00,148.67,148.77,148.65,148.66,7098.0,117.0332,117.1119,117.0175,117.0253,7098.0
2020-01-22 10:25:00,148.65,148.8,148.65,148.8,9567.0,117.0175,117.1355,117.0175,117.1355,9567.0
2020-01-22 10:30:00,148.83,148.98,148.8,148.98,8779.0,117.1591,117.2772,117.1355,117.2772,8779.0
2020-01-22 10:35:00,148.95,148.96,148.82,148.91,13729.0,117.2536,117.2615,117.1513,117.2221,13729.0
2020-01-22 10:40:00,148.96,149.0,148.82,148.86,5259.0,117.2615,117.293,117.1513,117.1828,5259.0
2020-01-22 10:45:00,148.83,148.86,148.62,148.72,13412.0,117.1591,117.1828,116.9938,117.0726,13412.0
2020-01-22 10:50:00,148.72,148.77,148.66,148.76,3571.0,117.0726,117.1119,117.0253,117.104,3571.0
2020-01-22 10:55:00,148.72,148.8,148.69,148.69,5966.0,117.0726,117.1355,117.0489,117.0489,5966.0
2020-01-22 11:00:00,148.69,148.78,148.55,148.68,23885.0,117.0489,117.1198,116.9387,117.0411,23885.0
2020-01-22 11:05:00,148.68,148.77,148.66,148.74,13147.0,117.0411,117.1119,117.0253,117.0883,13147.0
2020-01-22 11:10:00,148.74,148.78,148.59,148.63,4713.0,117.0883,117.1198,116.9702,117.0017,4713.0
2020-01-22 11:15:00,148.64,148.73,148.58,148.67,10323.0,117.0096,117.0804,116.9623,117.0332,10323.0
2020-01-22 11:20:00,148.67,148.69,148.63,148.67,14750.0,117.0332,117.0489,117.0017,117.0332,14750.0
2020-01-22 11:25:00,148.67,148.71,148.65,148.67,5596.0,117.0332,117.0647,117.0175,117.0332,5596.0
2020-01-22 11:30:00,148.68,148.77,148.67,148.77,19416.0,117.0411,117.1119,117.0332,117.1119,19416.0
2020-01-22 11:35:00,148.77,148.8,148.62,148.7,13554.0,117.1119,117.1355,116.9938,117.0568,13554.0
2020-01-22 11:40:00,148.68,148.71,148.6,148.65,21294.0,117.0411,117.0647,116.9781,117.0175,21294.0
2020-01-22 11:45:00,148.64,148.65,148.17,148.2,41143.0,117.0096,117.0175,116.6396,116.6632,41143.0
2020-01-22 11:50:00,148.18,148.32,148.17,148.32,17279.0,116.6475,116.7577,116.6396,116.7577,17279.0
2020-01-22 11:55:00,148.32,148.4,148.27,148.31,15084.0,116.7577,116.8207,116.7183,116.7498,15084.0
2020-01-22 12:00:00,148.3,148.34,148.14,148.29,15031.0,116.7419,116.7734,116.616,116.7341,15031.0
2020-01-22 12:05:00,148.29,148.35,148.16,148.35,21671.0,116.7341,116.7813,116.6317,116.7813,21671.0
2020-01-22 12:10:00,148.29,148.4,148.23,148.4,10129.0,116.7341,116.8207,116.6868,116.8207,10129.0
2020-01-22 12:15:00,148.4,148.47,148.4,148.45,7982.0,116.8207,116.8758,116.8207,116.86,7982.0
2020-01-22 12:20:00,148.43,148.46,148.26,148.38,26394.0,116.8443,116.8679,116.7104,116.8049,26394.0
2020-01-22 12:25:00,148.4,148.47,148.39,148.45,17889.0,116.8207,116.8758,116.8128,116.86,17889.0
2020-01-22 12:30:00,148.43,148.6,148.43,148.57,2324.0,116.8443,116.9781,116.8443,116.9545,2324.0
2020-01-22 12:35:00,148.57,148.58,148.47,148.49,4263.0,116.9545,116.9623,116.8758,116.8915,4263.0
2020-01-22 12:40:00,148.48,148.48,148.31,148.45,25514.0,116.8836,116.8836,116.7498,116.86,25514.0
2020-01-22 12:45:00,148.45,148.51,148.42,148.45,12836.0,116.86,116.9072,116.8364,116.86,12836.0
2020-01-22 12:50:00,148.46,148.53,148.44,148.52,4247.0,116.8679,116.923,116.8521,116.9151,4247.0
2020-01-22 12:55:00,148.5,148.5,148.44,148.44,5689.0,116.8994,116.8994,116.8521,116.8521,5689.0
2020-01-22 13:00:00,148.48,148.52,148.47,148.49,3571.0,116.8836,116.9151,116.8758,116.8915,3571.0
2020-01-22 13:05:00,148.48,148.49,148.38,148.44,11856.0,116.8836,116.8915,116.8049,116.8521,11856.0
2020-01-22 13:10:00,148.44,148.47,148.39,148.46,9079.0,116.8521,116.8758,116.8128,116.8679,9079.0
2020-01-22 13:15:00,148.46,148.47,148.41,148.43,10246.0,116.8679,116.8758,116.8285,116.8443,10246.0
2020-01-22 13:20:00,148.43,148.47,148.33,148.33,21922.0,116.8443,116.8758,116.7655,116.7655,21922.0
2020-01-22 13:25:00,148.38,148.38,148.14,148.29,6406.0,116.8049,116.8049,116.616,116.7341,6406.0
2020-01-22 13:30:00,148.28,148.28,148.09,148.15,24937.0,116.7262,116.7262,116.5766,116.6239,24937.0
2020-01-22 13:35:00,148.09,148.12,147.98,148.02,5427.0,116.5766,116.6002,116.49,116.5215,5427.0
2020-01-22 13:40:00,148.02,148.18,148.02,148.15,13753.0,116.5215,116.6475,116.5215,116.6239,13753.0
2020-01-22 13:45:00,148.15,148.2,148.08,148.17,7370.0,116.6239,116.6632,116.5687,116.6396,7370.0
2020-01-22 13:50:00,148.17,148.17,148.08,148.14,10892.0,116.6396,116.6396,116.5687,116.616,10892.0
2020-01-22 13:55:00,148.14,148.22,148.12,148.13,3803.0,116.616,116.679,116.6002,116.6081,3803.0
2020-01-22 14:00:00,148.16,148.26,148.15,148.18,3101.0,116.6317,116.7104,116.6239,116.6475,3101.0
2020-01-22 14:05:00,148.2,148.29,148.17,148.26,4628.0,116.6632,116.7341,116.6396,116.7104,4628.0
2020-01-22 14:10:00,148.27,148.3,148.21,148.21,6893.0,116.7183,116.7419,116.6711,116.6711,6893.0
2020-01-22 14:15:00,148.24,148.28,148.22,148.25,9032.0,116.6947,116.7262,116.679,116.7026,9032.0
2020-01-22 14:20:00,148.25,148.43,148.25,148.43,9949.0,116.7026,116.8443,116.7026,116.8443,9949.0
2020-01-22 14:25:00,148.43,148.43,148.32,148.4,12209.0,116.8443,116.8443,116.7577,116.8207,12209.0
2020-01-22 14:30:00,148.4,148.4,148.35,148.39,2764.0,116.8207,116.8207,116.7813,116.8128,2764.0
2020-01-22 14:35:00,148.4,148.44,148.39,148.42,5655.0,116.8207,116.8521,116.8128,116.8364,5655.0
2020-01-22 14:40:00,148.41,148.47,148.39,148.42,5835.0,116.8285,116.8758,116.8128,116.8364,5835.0
2020-01-22 14:45:00,148.41,148.5,148.41,148.5,5646.0,116.8285,116.8994,116.8285,116.8994,5646.0
2020-01-22 14:50:00,148.49,148.54,148.4,148.47,10827.0,116.8915,116.9309,116.8207,116.8758,10827.0
2020-01-22 14:55:00,148.48,148.62,148.45,148.62,8206.0,116.8836,116.9938,116.86,116.9938,8206.0
2020-01-22 15:00:00,148.55,148.57,148.47,148.53,8421.0,116.9387,116.9545,116.8758,116.923,8421.0
2020-01-22 15:05:00,148.52,148.59,148.42,148.47,18458.0,116.9151,116.9702,116.8364,116.8758,18458.0
2020-01-22 15:10:00,148.45,148.52,148.32,148.32,5649.0,116.86,116.9151,116.7577,116.7577,5649.0
2020-01-22 15:15:00,148.34,148.46,148.26,148.44,10406.0,116.7734,116.8679,116.7104,116.8521,10406.0
2020-01-22 15:20:00,148.44,148.54,148.38,148.45,25475.0,116.8521,116.9309,116.8049,116.86,25475.0
2020-01-22 15:25:00,148.46,148.53,148.44,148.47,15274.0,116.8679,116.923,116.8521,116.8758,15274.0
2020-01-22 15:30:00,148.48,148.58,148.38,148.52,26217.0,116.8836,116.9623,116.8049,116.9151,26217.0
2020-01-22 15:35:00,148.53,148.53,148.4,148.5,17866.0,116.923,116.923,116.8207,116.8994,17866.0
2020-01-22 15:40:00,148.48,148.53,148.45,148.52,28216.0,116.8836,116.923,116.86,116.9151,28216.0
2020-01-22 15:45:00,148.53,148.54,148.39,148.43,32845.0,116.923,116.9309,116.8128,116.8443,32845.0
2020-01-22 15:50:00,148.49,148.81,148.46,148.69,47454.0,116.8915,117.1434,116.8679,117.0489,47454.0
2020-01-22 15:55:00,148.72,148.95,148.69,148.69,79279.0,117.0726,117.2536,117.0489,117.0489,79279.0
2020-01-23 09:30:00,149.07,149.13,148.0,148.51,23104.0,117.3481,117.3953,116.5058,116.9072,23104.0
2020-01-23 09:35:00,148.52,149.25,148.51,149.15,7360.0,116.9151,117.4898,116.9072,117.4111,7360.0
2020-01-23 09:40:00,149.4,149.73,149.4,149.67,7548.0,117.6079,117.8676,117.6079,117.8204,7548.0
2020-01-23 09:45:00,149.71,149.71,149.47,149.58,4940.0,117.8519,117.8519,117.663,117.7495,4940.0
2020-01-23 09:50:00,149.63,149.96,149.62,149.7,7456.0,117.7889,118.0487,117.781,117.844,7456.0
2020-01-23 09:55:00,149.72,149.76,149.62,149.62,2512.0,117.8598,117.8912,117.781,117.781,2512.0
2020-01-23 10:00:00,149.57,149.6,149.45,149.53,5356.0,117.7417,117.7653,117.6472,117.7102,5356.0
2020-01-23 10:05:00,149.52,149.7,149.42,149.59,13119.0,117.7023,117.844,117.6236,117.7574,13119.0
2020-01-23 10:10:00,149.59,149.61,149.35,149.42,4309.0,117.7574,117.7732,117.5685,117.6236,4309.0
2020-01-23 10:15:00,149.41,149.8,149.37,149.8,19389.0,117.6157,117.9227,117.5842,117.9227,19389.0
2020-01-23 10:20:00,149.84,149.96,149.65,149.65,33636.0,117.9542,118.0487,117.8047,117.8047,33636.0
2020-01-23 10:25:00,149.65,149.98,149.61,149.92,21489.0,117.8047,118.0644,117.7732,118.0172,21489.0
2020-01-23 10:30:00,149.9,150.1,149.9,150.03,17223.0,118.0015,118.1589,118.0015,118.1038,17223.0
2020-01-23 10:35:00,150.08,150.08,149.89,149.93,6228.0,118.1431,118.1431,117.9936,118.0251,6228.0
2020-01-23 10:40:00,149.94,150.0,149.91,150.0,7646.0,118.0329,118.0802,118.0093,118.0802,7646.0
2020-01-23 10:45:00,150.04,150.21,150.0,150.03,14380.0,118.1117,118.2455,118.0802,118.1038,14380.0
2020-01-23 10:50:00,150.07,150.15,149.94,149.95,5427.0,118.1353,118.1983,118.0329,118.0408,5427.0
2020-01-23 10:55:00,149.93,149.97,149.72,149.72,8131.0,118.0251,118.0566,117.8598,117.8598,8131.0
2020-01-23 11:00:00,149.68,149.69,149.48,149.48,3143.0,117.8283,117.8361,117.6708,117.6708,3143.0
2020-01-23 11:05:00,149.42,149.51,149.39,149.4,2274.0,117.6236,117.6944,117.6,117.6079,2274.0
2020-01-23 11:10:00,149.41,149.58,149.36,149.53,4438.0,117.6157,117.7495,117.5764,117.7102,4438.0
2020-01-23 11:15:00,149.49,149.61,149.46,149.58,3155.0,117.6787,117.7732,117.6551,117.7495,3155.0
2020-01-23 11:20:00,149.58,149.72,149.57,149.64,5490.0,117.7495,117.8598,117.7417,117.7968,5490.0
2020-01-23 11:25:00,149.57,149.63,149.53,149.56,3486.0,117.7417,117.7889,117.7102,117.7338,3486.0
2020-01-23 11:30:00,149.58,149.58,149.51,149.51,3746.0,117.7495,117.7495,117.6944,117.6944,3746.0
2020-01-23 11:35:00,149.48,149.57,149.46,149.53,5176.0,117.6708,117.7417,117.6551,117.7102,5176.0
2020-01-23 11:40:00,149.5,149.52,149.4,149.48,17449.0,117.6866,117.7023,117.6079,117.6708,17449.0
2020-01-23 11:45:00,149.5,149.8,149.47,149.8,4302.0,117.6866,117.9227,117.663,117.9227,4302.0
2020-01-23 11:50:00,149.78,149.78,149.62,149.71,2727.0,117.907,117.907,117.781,117.8519,2727.0
2020-01-23 11:55:00,149.68,149.71,149.6,149.65,4866.0,117.8283,117.8519,117.7653,117.8047,4866.0
2020-01-23 12:00:00,149.67,149.7,149.56,149.59,2676.0,117.8204,117.844,117.7338,117.7574,2676.0
2020-01-23 12:05:00,149.58,149.73,149.54,149.7,4429.0,117.7495,117.8676,117.7181,117.844,4429.0
2020-01-23 12:10:00,149.68,149.8,149.6,149.8,2820.0,117.8283,117.9227,117.7653,117.9227,2820.0
2020-01-23 12:15:00,149.78,149.89,149.69,149.81,9277.0,117.907,117.9936,117.8361,117.9306,9277.0
2020-01-23 12:20:00,149.79,149.84,149.69,149.72,6472.0,117.9149,117.9542,117.8361,117.8598,6472.0
2020-01-23 12:25:00,149.7,149.73,149.65,149.66,13191.0,117.844,117.8676,117.8047,117.8125,13191.0
2020-01-23 12:30:00,149.69,149.71,149.6,149.6,3813.0,117.8361,117.8519,117.7653,117.7653,3813.0
2020-01-23 12:35:00,149.63,149.64,149.54,149.55,2304.0,117.7889,117.7968,117.7181,117.7259,2304.0
2020-01-23 12:40:00,149.53,149.59,149.53,149.53,5962.0,117.7102,117.7574,117.7102,117.7102,5962.0
2020-01-23 12:45:00,149.58,149.63,149.56,149.56,3581.0,117.7495,117.7889,117.7338,117.7338,3581.0
2020-01-23 12:50:00,149.56,149.61,149.51,149.54,4824.0,117.7338,117.7732,117.6944,117.7181,4824.0
2020-01-23 12:55:00,149.53,149.55,149.31,149.31,3814.0,117.7102,117.7259,117.537,117.537,3814.0
2020-01-23 13:00:00,149.32,149.33,149.16,149.16,7823.0,117.5449,117.5527,117.4189,117.4189,7823.0
2020-01-23 13:05:00,149.17,149.24,149.16,149.16,3741.0,117.4268,117.4819,117.4189,117.4189,3741.0
2020-01-23 13:10:00,149.17,149.27,149.17,149.25,2864.0,117.4268,117.5055,117.4268,117.4898,2864.0
2020-01-23 13:15:00,149.21,149.35,149.21,149.31,6002.0,117.4583,117.5685,117.4583,117.537,6002.0
2020-01-23 13:20:00,149.35,149.41,149.28,149.39,6216.0,117.5685,117.6157,117.5134,117.6,6216.0
2020-01-23 13:25:00,149.39,149.39,149.3,149.33,3826.0,117.6,117.6,117.5291,117.5527,3826.0
2020-01-23 13:30:00,149.34,149.35,149.29,149.35,3089.0,117.5606,117.5685,117.5213,117.5685,3089.0
2020-01-23 13:35:00,149.34,149.36,149.27,149.31,4224.0,117.5606,117.5764,117.5055,117.537,4224.0
2020-01-23 13:40:00,149.24,149.3,149.18,149.23,6013.0,117.4819,117.5291,117.4347,117.474,6013.0
2020-01-23 13:45:00,149.25,149.35,149.23,149.33,2981.0,117.4898,117.5685,117.474,117.5527,2981.0
2020-01-23 13:50:00,149.37,149.42,149.3,149.39,8832.0,117.5842,117.6236,117.5291,117.6,8832.0
2020-01-23 13:55:00,149.4,149.43,149.36,149.39,3702.0,117.6079,117.6315,117.5764,117.6,3702.0
2020-01-23 14:00:00,149.4,149.4,149.27,149.29,7317.0,117.6079,117.6079,117.5055,117.5213,7317.0
2020-01-23 14:05:00,149.28,149.42,149.21,149.42,5168.0,117.5134,117.6236,117.4583,117.6236,5168.0
2020-01-23 14:10:00,149.43,149.49,149.4,149.49,2070.0,117.6315,117.6787,117.6079,117.6787,2070.0
2020-01-23 14:15:00,149.5,149.66,149.49,149.61,3060.0,117.6866,117.8125,117.6787,117.7732,3060.0
2020-01-23 14:20:00,149.62,149.65,149.58,149.64,3341.0,117.781,117.8047,117.7495,117.7968,3341.0
2020-01-23 14:25:00,149.62,149.67,149.55,149.6,5708.0,117.781,117.8204,117.7259,117.7653,5708.0
2020-01-23 14:30:00,149.62,149.62,149.5,149.52,8125.0,117.781,117.781,117.6866,117.7023,8125.0
2020-01-23 14:35:00,149.47,149.56,149.47,149.56,8258.0,117.663,117.7338,117.663,117.7338,8258.0
2020-01-23 14:40:00,149.57,149.62,149.53,149.56,24588.0,117.7417,117.781,117.7102,117.7338,24588.0
2020-01-23 14:45:00,149.55,149.61,149.54,149.59,11563.0,117.7259,117.7732,117.7181,117.7574,11563.0
2020-01-23 14:50:00,149.6,149.65,149.51,149.64,5010.0,117.7653,117.8047,117.6944,117.7968,5010.0
2020-01-23 14:55:00,149.64,149.64,149.56,149.61,8536.0,117.7968,117.7968,117.7338,117.7732,8536.0
2020-01-23 15:00:00,149.63,149.66,149.59,149.61,3385.0,117.7889,117.8125,117.7574,117.7732,3385.0
2020-01-23 15:05:00,149.59,149.65,149.53,149.65,4405.0,117.7574,117.8047,117.7102,117.8047,4405.0
2020-01-23 15:10:00,149.65,149.67,149.57,149.59,5192.0,117.8047,117.8204,117.7417,117.7574,5192.0
2020-01-23 15:15:00,149.59,149.65,149.57,149.59,23481.0,117.7574,117.8047,117.7417,117.7574,23481.0
2020-01-23 15:20:00,149.61,149.64,149.55,149.62,5425.0,117.7732,117.7968,117.7259,117.781,5425.0
2020-01-23 15:25:00,149.62,149.64,149.57,149.64,2901.0,117.781,117.7968,117.7417,117.7968,2901.0
2020-01-23 15:30:00,149.6,149.74,149.6,149.7,8208.0,117.7653,117.8755,117.7653,117.844,8208.0
2020-01-23 15:35:00,149.71,149.78,149.66,149.7,6982.0,117.8519,117.907,117.8125,117.844,6982.0
2020-01-23 15:40:00,149.73,149.76,149.61,149.75,5312.0,117.8676,117.8912,117.7732,117.8834,5312.0
2020-01-23 15:45:00,149.77,149.85,149.75,149.85,8275.0,117.8991,117.9621,117.8834,117.9621,8275.0
2020-01-23 15:50:00,149.77,149.83,149.7,149.76,14664.0,117.8991,117.9463,117.844,117.8912,14664.0
2020-01-23 15:55:00,149.76,149.86,149.75,149.78,38401.0,117.8912,117.97,117.8834,117.907,38401.0
2020-01-24 09:30:00,150.0,150.15,149.67,150.15,20347.0,118.0802,118.1983,117.8204,118.1983,20347.0
2020-01-24 09:35:00,149.97,150.11,149.81,149.81,1800.0,118.0566,118.1668,117.9306,117.9306,1800.0
2020-01-24 09:40:00,149.81,150.03,149.76,150.02,13169.0,117.9306,118.1038,117.8912,118.0959,13169.0
2020-01-24 09:45:00,150.02,150.15,149.94,150.08,2971.0,118.0959,118.1983,118.0329,118.1431,2971.0
2020-01-24 09:50:00,150.08,150.18,149.97,150.0,6242.0,118.1431,118.2219,118.0566,118.0802,6242.0
2020-01-24 09:55:00,150.02,150.02,149.92,149.98,4061.0,118.0959,118.0959,118.0172,118.0644,4061.0
2020-01-24 10:00:00,150.02,150.31,150.02,150.26,6211.0,118.0959,118.3242,118.0959,118.2848,6211.0
2020-01-24 10:05:00,150.33,150.43,150.25,150.43,4051.0,118.3399,118.4187,118.277,118.4187,4051.0
2020-01-24 10:10:00,150.34,150.49,150.28,150.39,3964.0,118.3478,118.4659,118.3006,118.3872,3964.0
2020-01-24 10:15:00,150.43,150.54,150.35,150.35,3758.0,118.4187,118.5053,118.3557,118.3557,3758.0
2020-01-24 10:20:00,150.4,150.49,150.39,150.48,1200.0,118.3951,118.4659,118.3872,118.458,1200.0
2020-01-24 10:25:00,150.43,150.51,150.41,150.44,2731.0,118.4187,118.4816,118.4029,118.4265,2731.0
2020-01-24 10:30:00,150.47,150.56,150.4,150.56,11560.0,118.4502,118.521,118.3951,118.521,11560.0
2020-01-24 10:35:00,150.57,150.71,150.56,150.61,3345.0,118.5289,118.6391,118.521,118.5604,3345.0
2020-01-24 10:40:00,150.61,150.62,150.44,150.44,1308.0,118.5604,118.5682,118.4265,118.4265,1308.0
2020-01-24 10:45:00,150.51,150.51,150.39,150.4,2295.0,118.4816,118.4816,118.3872,118.3951,2295.0
2020-01-24 10:50:00,150.38,150.41,150.26,150.32,2743.0,118.3793,118.4029,118.2848,118.3321,2743.0
2020-01-24 10:55:00,150.32,150.33,150.23,150.31,2698.0,118.3321,118.3399,118.2612,118.3242,2698.0
2020-01-24 11:00:00,150.33,150.54,150.31,150.5,4669.0,118.3399,118.5053,118.3242,118.4738,4669.0
2020-01-24 11:05:00,150.43,150.5,150.38,150.41,2831.0,118.4187,118.4738,118.3793,118.4029,2831.0
2020-01-24 11:10:00,150.34,150.4,150.28,150.28,2200.0,118.3478,118.3951,118.3006,118.3006,2200.0
2020-01-24 11:15:00,150.31,150.34,150.26,150.31,2939.0,118.3242,118.3478,118.2848,118.3242,2939.0
2020-01-24 11:20:00,150.27,150.45,150.27,150.4,12911.0,118.2927,118.4344,118.2927,118.3951,12911.0
2020-01-24 11:25:00,150.4,150.48,150.39,150.48,9394.0,118.3951,118.458,118.3872,118.458,9394.0
2020-01-24 11:30:00,150.48,150.63,150.47,150.6,4678.0,118.458,118.5761,118.4502,118.5525,4678.0
2020-01-24 11:35:00,150.59,150.67,150.5,150.62,5547.0,118.5446,118.6076,118.4738,118.5682,5547.0
2020-01-24 11:40:00,150.61,150.61,150.4,150.48,6140.0,118.5604,118.5604,118.3951,118.458,6140.0
2020-01-24 11:45:00,150.49,150.54,150.44,150.46,6465.0,118.4659,118.5053,118.4265,118.4423,6465.0
2020-01-24 11:50:00,150.46,150.56,150.46,150.55,2102.0,118.4423,118.521,118.4423,118.5131,2102.0
2020-01-24 11:55:00,150.53,150.54,150.41,150.42,4025.0,118.4974,118.5053,118.4029,118.4108,4025.0
2020-01-24 12:00:00,150.41,150.43,150.3,150.3,3714.0,118.4029,118.4187,118.3163,118.3163,3714.0
2020-01-24 12:05:00,150.32,150.39,150.3,150.36,5997.0,118.3321,118.3872,118.3163,118.3636,5997.0
2020-01-24 12:10:00,150.37,150.37,150.25,150.28,13427.0,118.3714,118.3714,118.277,118.3006,13427.0
2020-01-24 12:15:00,150.26,150.26,149.78,149.79,9673.0,118.2848,118.2848,117.907,117.9149,9673.0
2020-01-24 12:20:00,149.84,149.91,149.82,149.89,3995.0,117.9542,118.0093,117.9385,117.9936,3995.0
2020-01-24 12:25:00,149.91,149.92,149.8,149.83,2117.0,118.0093,118.0172,117.9227,117.9463,2117.0
2020-01-24 12:30:00,149.79,149.96,149.79,149.94,3710.0,117.9149,118.0487,117.9149,118.0329,3710.0
2020-01-24 12:35:00,149.91,149.94,149.81,149.83,3644.0,118.0093,118.0329,117.9306,117.9463,3644.0
2020-01-24 12:40:00,149.87,149.97,149.79,149.92,4911.0,117.9778,118.0566,117.9149,118.0172,4911.0
2020-01-24 12:45:00,149.86,149.86,149.7,149.71,2400.0,117.97,117.97,117.844,117.8519,2400.0
2020-01-24 12:50:00,149.76,149.89,149.74,149.89,4922.0,117.8912,117.9936,117.8755,117.9936,4922.0
2020-01-24 12:55:00,149.88,149.91,149.8,149.87,2460.0,117.9857,118.0093,117.9227,117.9778,2460.0
2020-01-24 13:00:00,149.89,149.89,149.73,149.8,5117.0,117.9936,117.9936,117.8676,117.9227,5117.0
2020-01-24 13:05:00,149.66,149.79,149.66,149.71,3728.0,117.8125,117.9149,117.8125,117.8519,3728.0
2020-01-24 13:10:00,149.7,149.71,149.6,149.63,3362.0,117.844,117.8519,117.7653,117.7889,3362.0
2020-01-24 13:15:00,149.63,149.73,149.62,149.64,5217.0,117.7889,117.8676,117.781,117.7968,5217.0
2020-01-24 13:20:00,149.64,149.79,149.58,149.79,1733.0,117.7968,117.9149,117.7495,117.9149,1733.0
2020-01-24 13:25:00,149.79,149.83,149.73,149.76,4190.0,117.9149,117.9463,117.8676,117.8912,4190.0
2020-01-24 13:30:00,149.76,149.8,149.67,149.75,3854.0,117.8912,117.9227,117.8204,117.8834,3854.0
2020-01-24 13:35:00,149.76,149.86,149.74,149.81,3745.0,117.8912,117.97,117.8755,117.9306,3745.0
2020-01-24 13:40:00,149.78,149.78,149.68,149.73,4713.0,117.907,117.907,117.8283,117.8676,4713.0
2020-01-24 13:45:00,149.78,149.81,149.6,149.63,5023.0,117.907,117.9306,117.7653,117.7889,5023.0
2020-01-24 13:50:00,149.58,149.58,149.43,149.53,14996.0,117.7495,117.7495,117.6315,117.7102,14996.0
2020-01-24 13:55:00,149.53,149.6,149.52,149.6,2379.0,117.7102,117.7653,117.7023,117.7653,2379.0
2020-01-24 14:00:00,149.58,149.62,149.48,149.48,2854.0,117.7495,117.781,117.6708,117.6708,2854.0
2020-01-24 14:05:00,149.49,149.66,149.49,149.66,4605.0,117.6787,117.8125,117.6787,117.8125,4605.0
2020-01-24 14:10:00,149.69,149.7,149.5,149.53,12490.0,117.8361,117.844,117.6866,117.7102,12490.0
2020-01-24 14:15:00,149.56,149.63,149.52,149.54,4020.0,117.7338,117.7889,117.7023,117.7181,4020.0
2020-01-24 14:20:00,149.52,149.54,149.4,149.4,3481.0,117.7023,117.7181,117.6079,117.6079,3481.0
2020-01-24 14:25:00,149.45,149.48,149.27,149.27,4692.0,117.6472,117.6708,117.5055,117.5055,4692.0
2020-01-24 14:30:00,149.29,149.44,149.26,149.39,5814.0,117.5213,117.6393,117.4976,117.6,5814.0
2020-01-24 14:35:00,149.38,149.46,149.29,149.46,12777.0,117.5921,117.6551,117.5213,117.6551,12777.0
2020-01-24 14:40:00,149.46,149.54,149.43,149.44,3964.0,117.6551,117.7181,117.6315,117.6393,3964.0
2020-01-24 14:45:00,149.45,149.53,149.45,149.53,3762.0,117.6472,117.7102,117.6472,117.7102,3762.0
2020-01-24 14:50:00,149.56,149.64,149.54,149.56,7386.0,117.7338,117.7968,117.7181,117.7338,7386.0
2020-01-24 14:55:00,149.6,149.61,149.52,149.58,5094.0,117.7653,117.7732,117.7023,117.7495,5094.0
2020-01-24 15:00:00,149.54,149.68,149.52,149.65,11687.0,117.7181,117.8283,117.7023,117.8047,11687.0
2020-01-24 15:05:00,149.59,149.74,149.51,149.66,6976.0,117.7574,117.8755,117.6944,117.8125,6976.0
2020-01-24 15:10:00,149.71,149.76,149.6,149.65,2849.0,117.8519,117.8912,117.7653,117.8047,2849.0
2020-01-24 15:15:00,149.67,149.87,149.67,149.87,3469.0,117.8204,117.9778,117.8204,117.9778,3469.0
2020-01-24 15:20:00,149.86,149.96,149.84,149.86,4047.0,117.97,118.0487,117.9542,117.97,4047.0
2020-01-24 15:25:00,149.88,149.88,149.71,149.75,4904.0,117.9857,117.9857,117.8519,117.8834,4904.0
2020-01-24 15:30:00,149.72,149.77,149.48,149.55,6477.0,117.8598,117.8991,117.6708,117.7259,6477.0
2020-01-24 15:35:00,149.48,149.73,149.48,149.51,7511.0,117.6708,117.8676,117.6708,117.6944,7511.0
2020-01-24 15:40:00,149.47,149.57,149.44,149.49,3690.0,117.663,117.7417,117.6393,117.6787,3690.0
2020-01-24 15:45:00,149.5,149.73,149.48,149.6,7355.0,117.6866,117.8676,117.6708,117.7653,7355.0
2020-01-24 15:50:00,149.63,149.88,149.59,149.82,14499.0,117.7889,117.9857,117.7574,117.9385,14499.0
2020-01-24 15:55:00,149.87,149.95,149.78,149.86,35460.0,117.9778,118.0408,117.907,117.97,35460.0
2020-01-27 09:30:00,149.33,149.69,148.59,149.5,32307.0,117.5527,117.8361,116.9702,117.6866,32307.0
2020-01-27 09:35:00,149.5,149.66,149.24,149.25,16279.0,117.6866,117.8125,117.4819,117.4898,16279.0
2020-01-27 09:40:00,149.25,149.77,149.25,149.58,12518.0,117.4898,117.8991,117.4898,117.7495,12518.0
2020-01-27 09:45:00,149.51,149.64,149.38,149.6,57345.0,117.6944,117.7968,117.5921,117.7653,57345.0
2020-01-27 09:50:00,149.52,149.66,149.39,149.54,8442.0,117.7023,117.8125,117.6,117.7181,8442.0
2020-01-27 09:55:00,149.4,149.55,149.38,149.55,35890.0,117.6079,117.7259,117.5921,117.7259,35890.0
2020-01-27 10:00:00,149.44,149.52,149.25,149.25,7882.0,117.6393,117.7023,117.4898,117.4898,7882.0
2020-01-27 10:05:00,149.32,149.49,149.27,149.49,22143.0,117.5449,117.6787,117.5055,117.6787,22143.0
2020-01-27 10:10:00,149.46,149.62,149.35,149.43,30847.0,117.6551,117.781,117.5685,117.6315,30847.0
2020-01-27 10:15:00,149.35,149.43,149.23,149.32,4695.0,117.5685,117.6315,117.474,117.5449,4695.0
2020-01-27 10:20:00,149.27,149.44,149.23,149.4,29931.0,117.5055,117.6393,117.474,117.6079,29931.0
2020-01-27 10:25:00,149.34,149.34,149.05,149.27,3254.0,117.5606,117.5606,117.3323,117.5055,3254.0
2020-01-27 10:30:00,149.22,149.31,149.21,149.22,3177.0,117.4662,117.537,117.4583,117.4662,3177.0
2020-01-27 10:35:00,149.19,149.24,149.08,149.24,5075.0,117.4425,117.4819,117.3559,117.4819,5075.0
2020-01-27 10:40:00,149.26,149.41,149.22,149.31,7674.0,117.4976,117.6157,117.4662,117.537,7674.0
2020-01-27 10:45:00,149.29,149.44,149.25,149.38,3913.0,117.5213,117.6393,117.4898,117.5921,3913.0
2020-01-27 10:50:00,149.32,149.48,149.32,149.39,5194.0,117.5449,117.6708,117.5449,117.6,5194.0
2020-01-27 10:55:00,149.42,149.51,149.38,149.44,17287.0,117.6236,117.6944,117.5921,117.6393,17287.0
2020-01-27 11:00:00,149.44,149.69,149.44,149.5,8094.0,117.6393,117.8361,117.6393,117.6866,8094.0
2020-01-27 11:05:00,149.51,149.52,149.42,149.43,3757.0,117.6944,117.7023,117.6236,117.6315,3757.0
2020-01-27 11:10:00,149.42,149.42,149.35,149.4,4266.0,117.6236,117.6236,117.5685,117.6079,4266.0
2020-01-27 11:15:00,149.4,149.45,149.35,149.44,7243.0,117.6079,117.6472,117.5685,117.6393,7243.0
2020-01-27 11:20:00,149.44,149.57,149.43,149.53,4130.0,117.6393,117.7417,117.6315,117.7102,4130.0
2020-01-27 11:25:00,149.52,149.59,149.46,149.46,9732.0,117.7023,117.7574,117.6551,117.6551,9732.0
2020-01-27 11:30:00,149.47,149.56,149.43,149.52,7340.0,117.663,117.7338,117.6315,117.7023,7340.0
2020-01-27 11:35:00,149.55,149.55,149.47,149.52,7911.0,117.7259,117.7259,117.663,117.7023,7911.0
2020-01-27 11:40:00,149.53,149.57,149.49,149.55,2538.0,117.7102,117.7417,117.6787,117.7259,2538.0
2020-01-27 11:45:00,149.5,149.64,149.48,149.53,4653.0,117.6866,117.7968,117.6708,117.7102,4653.0
2020-01-27 11:50:00,149.5,149.6,149.48,149.58,3555.0,117.6866,117.7653,117.6708,117.7495,3555.0
2020-01-27 11:55:00,149.51,149.52,149.39,149.49,9500.0,117.6944,117.7023,117.6,117.6787,9500.0
2020-01-27 12:00:00,149.43,149.43,149.31,149.33,3317.0,117.6315,117.6315,117.537,117.5527,3317.0
2020-01-27 12:05:00,149.31,149.37,149.24,149.25,2600.0,117.537,117.5842,117.4819,117.4898,2600.0
2020-01-27 12:10:00,149.27,149.39,149.23,149.35,5501.0,117.5055,117.6,117.474,117.5685,5501.0
2020-01-27 12:15:00,149.36,149.39,149.32,149.37,4754.0,117.5764,117.6,117.5449,117.5842,4754.0
2020-01-27 12:20:00,149.4,149.41,149.33,149.36,2789.0,117.6079,117.6157,117.5527,117.5764,2789.0
2020-01-27 12:25:00,149.39,149.42,149.35,149.39,30079.0,117.6,117.6236,117.5685,117.6,30079.0
2020-01-27 12:30:00,149.36,149.5,149.36,149.5,25829.0,117.5764,117.6866,117.5764,117.6866,25829.0
2020-01-27 12:35:00,149.51,149.52,149.45,149.49,1676.0,117.6944,117.7023,117.6472,117.6787,1676.0
2020-01-27 12:40:00,149.5,149.67,149.45,149.58,71230.0,117.6866,117.8204,117.6472,117.7495,71230.0
2020-01-27 12:45:00,149.62,149.62,149.52,149.52,882.0,117.781,117.781,117.7023,117.7023,882.0
2020-01-27 12:50:00,149.48,149.51,149.34,149.37,4841.0,117.6708,117.6944,117.5606,117.5842,4841.0
2020-01-27 12:55:00,149.31,149.34,149.08,149.14,6163.0,117.537,117.5606,117.3559,117.4032,6163.0
2020-01-27 13:00:00,149.1,149.18,149.06,149.18,3931.0,117.3717,117.4347,117.3402,117.4347,3931.0
2020-01-27 13:05:00,149.16,149.19,149.14,149.15,7362.0,117.4189,117.4425,117.4032,117.4111,7362.0
2020-01-27 13:10:00,149.19,149.27,149.17,149.27,2494.0,117.4425,117.5055,117.4268,117.5055,2494.0
2020-01-27 13:15:00,149.32,149.45,149.32,149.45,1271.0,117.5449,117.6472,117.5449,117.6472,1271.0
2020-01-27 13:20:00,149.43,149.43,149.37,149.38,1821.0,117.6315,117.6315,117.5842,117.5921,1821.0
2020-01-27 13:25:00,149.37,149.43,149.35,149.43,2590.0,117.5842,117.6315,117.5685,117.6315,2590.0
2020-01-27 13:30:00,149.41,149.49,149.38,149.41,6201.0,117.6157,117.6787,117.5921,117.6157,6201.0
2020-01-27 13:35:00,149.47,149.49,149.41,149.41,1244.0,117.663,117.6787,117.6157,117.6157,1244.0
2020-01-27 13:40:00,149.44,149.6,149.43,149.59,2521.0,117.6393,117.7653,117.6315,117.7574,2521.0
2020-01-27 13:45:00,149.58,149.58,149.52,149.58,1312.0,117.7495,117.7495,117.7023,117.7495,1312.0
2020-01-27 13:50:00,149.59,149.64,149.5,149.5,8341.0,117.7574,117.7968,117.6866,117.6866,8341.0
2020-01-27 13:55:00,149.49,149.53,149.42,149.45,4267.0,117.6787,117.7102,117.6236,117.6472,4267.0
2020-01-27 14:00:00,149.46,149.49,149.38,149.49,8359.0,117.6551,117.6787,117.5921,117.6787,8359.0
2020-01-27 14:05:00,149.48,149.66,149.48,149.65,2511.0,117.6708,117.8125,117.6708,117.8047,2511.0
2020-01-27 14:10:00,149.65,149.7,149.57,149.65,2519.0,117.8047,117.844,117.7417,117.8047,2519.0
2020-01-27 14:15:00,149.65,149.72,149.65,149.7,1237.0,117.8047,117.8598,117.8047,117.844,1237.0
2020-01-27 14:20:00,149.72,149.72,149.62,149.63,2031.0,117.8598,117.8598,117.781,117.7889,2031.0
2020-01-27 14:25:00,149.64,149.75,149.64,149.75,2540.0,117.7968,117.8834,117.7968,117.8834,2540.0
2020-01-27 14:30:00,149.74,149.81,149.7,149.7,6018.0,117.8755,117.9306,117.844,117.844,6018.0
2020-01-27 14:35:00,149.75,149.77,149.7,149.72,3978.0,117.8834,117.8991,117.844,117.8598,3978.0
2020-01-27 14:40:00,149.75,149.94,149.73,149.91,10048.0,117.8834,118.0329,117.8676,118.0093,10048.0
2020-01-27 14:45:00,149.9,149.93,149.86,149.91,5623.0,118.0015,118.0251,117.97,118.0093,5623.0
2020-01-27 14:50:00,149.9,149.94,149.85,149.92,13432.0,118.0015,118.0329,117.9621,118.0172,13432.0
2020-01-27 14:55:00,149.91,150.02,149.91,150.0,8204.0,118.0093,118.0959,118.0093,118.0802,8204.0
2020-01-27 15:00:00,149.99,150.14,149.98,150.13,5048.0,118.0723,118.1904,118.0644,118.1825,5048.0
2020-01-27 15:05:00,150.11,150.17,150.09,150.1,3324.0,118.1668,118.214,118.151,118.1589,3324.0
2020-01-27 15:10:00,150.1,150.15,150.06,150.06,16707.0,118.1589,118.1983,118.1274,118.1274,16707.0
2020-01-27 15:15:00,150.11,150.19,150.11,150.19,3656.0,118.1668,118.2297,118.1668,118.2297,3656.0
2020-01-27 15:20:00,150.19,150.32,150.19,150.25,7339.0,118.2297,118.3321,118.2297,118.277,7339.0
2020-01-27 15:25:00,150.29,150.3,150.17,150.24,3413.0,118.3085,118.3163,118.214,118.2691,3413.0
2020-01-27 15:30:00,150.23,150.23,150.08,150.12,14394.0,118.2612,118.2612,118.1431,118.1746,14394.0
2020-01-27 15:35:00,150.11,150.25,150.07,150.24,48738.0,118.1668,118.277,118.1353,118.2691,48738.0
2020-01-27 15:40:00,150.24,150.37,150.21,150.35,21784.0,118.2691,118.3714,118.2455,118.3557,21784.0
2020-01-27 15:45:00,150.36,150.41,150.18,150.22,39597.0,118.3636,118.4029,118.2219,118.2534,39597.0
2020-01-27 15:50:00,150.2,150.25,150.16,150.21,32807.0,118.2376,118.277,118.2061,118.2455,32807.0
2020-01-27 15:55:00,150.22,150.41,150.19,150.27,79929.0,118.2534,118.4029,118.2297,118.2927,79929.0
2020-01-28 09:30:00,150.15,150.24,149.73,149.91,31157.0,118.1983,118.2691,117.8676,118.0093,31157.0
2020-01-28 09:35:00,149.95,150.49,149.95,150.41,25900.0,118.0408,118.4659,118.0408,118.4029,25900.0
2020-01-28 09:40:00,150.46,150.62,150.44,150.46,4428.0,118.4423,118.5682,118.4265,118.4423,4428.0
2020-01-28 09:45:00,150.51,150.92,150.45,150.77,6448.0,118.4816,118.8044,118.4344,118.6863,6448.0
2020-01-28 09:50:00,150.88,150.88,150.63,150.63,9067.0,118.7729,118.7729,118.5761,118.5761,9067.0
2020-01-28 09:55:00,150.71,150.71,150.36,150.41,3528.0,118.6391,118.6391,118.3636,118.4029,3528.0
2020-01-28 10:00:00,150.52,150.67,150.45,150.61,5054.0,118.4895,118.6076,118.4344,118.5604,5054.0
2020-01-28 10:05:00,150.59,150.99,150.57,150.99,7766.0,118.5446,118.8595,118.5289,118.8595,7766.0
2020-01-28 10:10:00,150.9,151.07,150.84,151.06,6890.0,118.7887,118.9225,118.7414,118.9146,6890.0
2020-01-28 10:15:00,151.11,151.11,150.81,150.89,2096.0,118.954,118.954,118.7178,118.7808,2096.0
2020-01-28 10:20:00,150.89,150.94,150.77,150.77,4785.0,118.7808,118.8201,118.6863,118.6863,4785.0
2020-01-28 10:25:00,150.81,150.84,150.6,150.63,2700.0,118.7178,118.7414,118.5525,118.5761,2700.0
2020-01-28 10:30:00,150.66,150.71,150.57,150.6,2705.0,118.5997,118.6391,118.5289,118.5525,2705.0
2020-01-28 10:35:00,150.59,150.76,150.58,150.65,7004.0,118.5446,118.6784,118.5368,118.5919,7004.0
2020-01-28 10:40:00,150.65,150.85,150.59,150.85,7661.0,118.5919,118.7493,118.5446,118.7493,7661.0
2020-01-28 10:45:00,150.84,150.88,150.78,150.8,2431.0,118.7414,118.7729,118.6942,118.7099,2431.0
2020-01-28 10:50:00,150.76,150.97,150.72,150.94,8308.0,118.6784,118.8438,118.647,118.8201,8308.0
2020-01-28 10:55:00,150.97,151.13,150.97,151.0,14497.0,118.8438,118.9697,118.8438,118.8674,14497.0
2020-01-28 11:00:00,150.99,151.1,150.96,151.04,5306.0,118.8595,118.9461,118.8359,118.8989,5306.0
2020-01-28 11:05:00,151.03,151.04,150.95,150.95,3987.0,118.891,118.8989,118.828,118.828,3987.0
2020-01-28 11:10:00,150.94,151.09,150.87,150.96,8059.0,118.8201,118.9382,118.765,118.8359,8059.0
2020-01-28 11:15:00,151.01,151.06,150.96,151.04,5811.0,118.8752,118.9146,118.8359,118.8989,5811.0
2020-01-28 11:20:00,151.0,151.2,151.0,151.19,7080.0,118.8674,119.0248,118.8674,119.0169,7080.0
2020-01-28 11:25:00,151.14,151.26,151.14,151.2,7417.0,118.9776,119.072,118.9776,119.0248,7417.0
2020-01-28 11:30:00,151.18,151.29,151.14,151.24,9177.0,119.0091,119.0957,118.9776,119.0563,9177.0
2020-01-28 11:35:00,151.21,151.26,151.13,151.16,11414.0,119.0327,119.072,118.9697,118.9933,11414.0
2020-01-28 11:40:00,151.15,151.21,151.14,151.15,6468.0,118.9855,119.0327,118.9776,118.9855,6468.0
2020-01-28 11:45:00,151.15,151.27,151.14,151.17,7136.0,118.9855,119.0799,118.9776,119.0012,7136.0
2020-01-28 11:50:00,151.2,151.36,151.14,151.17,12859.0,119.0248,119.1508,118.9776,119.0012,12859.0
2020-01-28 11:55:00,151.18,151.28,151.14,151.21,9079.0,119.0091,119.0878,118.9776,119.0327,9079.0
2020-01-28 12:00:00,151.21,151.22,151.09,151.1,5992.0,119.0327,119.0406,118.9382,118.9461,5992.0
2020-01-28 12:05:00,151.12,151.12,150.87,150.93,16774.0,118.9618,118.9618,118.765,118.8123,16774.0
2020-01-28 12:10:00,150.94,150.96,150.91,150.95,9768.0,118.8201,118.8359,118.7965,118.828,9768.0
2020-01-28 12:15:00,150.94,151.12,150.93,151.12,6168.0,118.8201,118.9618,118.8123,118.9618,6168.0
2020-01-28 12:20:00,151.12,151.19,151.08,151.19,3460.0,118.9618,119.0169,118.9304,119.0169,3460.0
2020-01-28 12:25:00,151.2,151.23,151.14,151.19,4187.0,119.0248,119.0484,118.9776,119.0169,4187.0
2020-01-28 12:30:00,151.2,151.23,151.05,151.05,3154.0,119.0248,119.0484,118.9067,118.9067,3154.0
2020-01-28 12:35:00,151.06,151.14,151.04,151.05,10631.0,118.9146,118.9776,118.8989,118.9067,10631.0
2020-01-28 12:40:00,151.07,151.15,151.02,151.15,4313.0,118.9225,118.9855,118.8831,118.9855,4313.0
2020-01-28 12:45:00,151.11,151.19,151.11,151.17,7443.0,118.954,119.0169,118.954,119.0012,7443.0
2020-01-28 12:50:00,151.18,151.21,151.11,151.19,3011.0,119.0091,119.0327,118.954,119.0169,3011.0
2020-01-28 12:55:00,151.16,151.18,151.11,151.15,2373.0,118.9933,119.0091,118.954,118.9855,2373.0
2020-01-28 13:00:00,151.12,151.13,150.94,150.97,6550.0,118.9618,118.9697,118.8201,118.8438,6550.0
2020-01-28 13:05:00,150.94,151.04,150.89,151.03,7537.0,118.8201,118.8989,118.7808,118.891,7537.0
2020-01-28 13:10:00,151.04,151.14,151.04,151.09,20604.0,118.8989,118.9776,118.8989,118.9382,20604.0
2020-01-28 13:15:00,151.08,151.1,151.05,151.1,11570.0,118.9304,118.9461,118.9067,118.9461,11570.0
2020-01-28 13:20:00,151.09,151.11,151.05,151.06,25364.0,118.9382,118.954,118.9067,118.9146,25364.0
2020-01-28 13:25:00,151.08,151.08,150.9,150.97,11409.0,118.9304,118.9304,118.7887,118.8438,11409.0
2020-01-28 13:30:00,150.97,151.02,150.9,150.98,22438.0,118.8438,118.8831,118.7887,118.8516,22438.0
2020-01-28 13:35:00,150.96,151.0,150.9,150.94,38264.0,118.8359,118.8674,118.7887,118.8201,38264.0
2020-01-28 13:40:00,150.93,151.01,150.93,151.0,4966.0,118.8123,118.8752,118.8123,118.8674,4966.0
2020-01-28 13:45:00,151.01,151.17,150.98,151.13,17305.0,118.8752,119.0012,118.8516,118.9697,17305.0
2020-01-28 13:50:00,151.15,151.25,151.14,151.18,3113.0,118.9855,119.0642,118.9776,119.0091,3113.0
2020-01-28 13:55:00,151.18,151.21,151.05,151.11,6562.0,119.0091,119.0327,118.9067,118.954,6562.0
2020-01-28 14:00:00,151.13,151.2,151.1,151.15,3700.0,118.9697,119.0248,118.9461,118.9855,3700.0
2020-01-28 14:05:00,151.15,151.2,151.1,151.2,2648.0,118.9855,119.0248,118.9461,119.0248,2648.0
2020-01-28 14:10:00,151.21,151.35,151.16,151.34,6229.0,119.0327,119.1429,118.9933,119.135,6229.0
2020-01-28 14:15:00,151.34,151.37,151.31,151.31,5431.0,119.135,119.1586,119.1114,119.1114,5431.0
2020-01-28 14:20:00,151.29,151.34,151.2,151.21,4788.0,119.0957,119.135,119.0248,119.0327,4788.0
2020-01-28 14:25:00,151.19,151.24,151.19,151.2,4467.0,119.0169,119.0563,119.0169,119.0248,4467.0
2020-01-28 14:30:00,151.19,151.25,151.17,151.21,4549.0,119.0169,119.0642,119.0012,119.0327,4549.0
2020-01-28 14:35:00,151.22,151.26,151.21,151.22,7208.0,119.0406,119.072,119.0327,119.0406,7208.0
2020-01-28 14:40:00,151.22,151.26,151.19,151.24,8374.0,119.0406,119.072,119.0169,119.0563,8374.0
2020-01-28 14:45:00,151.26,151.35,151.23,151.32,34929.0,119.072,119.1429,119.0484,119.1193,34929.0
2020-01-28 14:50:00,151.31,151.37,151.29,151.37,23807.0,119.1114,119.1586,119.0957,119.1586,23807.0
2020-01-28 14:55:00,151.37,151.41,151.32,151.36,18400.0,119.1586,119.1901,119.1193,119.1508,18400.0
2020-01-28 15:00:00,151.35,151.45,151.35,151.43,2968.0,119.1429,119.2216,119.1429,119.2059,2968.0
2020-01-28 15:05:00,151.41,151.51,151.37,151.39,7324.0,119.1901,119.2688,119.1586,119.1744,7324.0
2020-01-28 15:10:00,151.38,151.49,151.34,151.47,5197.0,119.1665,119.2531,119.135,119.2374,5197.0
2020-01-28 15:15:00,151.47,151.52,151.4,151.52,4846.0,119.2374,119.2767,119.1823,119.2767,4846.0
2020-01-28 15:20:00,151.53,151.59,151.5,151.57,17424.0,119.2846,119.3318,119.261,119.3161,17424.0
2020-01-28 15:25:00,151.53,151.55,151.46,151.52,10199.0,119.2846,119.3003,119.2295,119.2767,10199.0
2020-01-28 15:30:00,151.52,151.52,151.47,151.51,19456.0,119.2767,119.2767,119.2374,119.2688,19456.0
2020-01-28 15:35:00,151.51,151.53,151.47,151.51,15706.0,119.2688,119.2846,119.2374,119.2688,15706.0
2020-01-28 15:40:00,151.53,151.55,151.45,151.5,17384.0,119.2846,119.3003,119.2216,119.261,17384.0
2020-01-28 15:45:00,151.49,151.56,151.45,151.53,40420.0,119.2531,119.3082,119.2216,119.2846,40420.0
2020-01-28 15:50:00,151.54,151.65,151.51,151.65,30793.0,119.2925,119.3791,119.2688,119.3791,30793.0
2020-01-28 15:55:00,151.65,151.78,151.6,151.71,121020.0,119.3791,119.4814,119.3397,119.4263,121020.0
2020-01-29 09:30:00,151.8,151.97,151.3,151.58,34984.0,119.4971,119.631,119.1035,119.324,34984.0
2020-01-29 09:35:00,151.5,151.63,151.3,151.5,12480.0,119.261,119.3633,119.1035,119.261,12480.0
2020-01-29 09:40:00,151.51,151.51,151.15,151.15,9014.0,119.2688,119.2688,118.9855,118.9855,9014.0
2020-01-29 09:45:00,151.08,151.14,150.89,150.98,20774.0,118.9304,118.9776,118.7808,118.8516,20774.0
2020-01-29 09:50:00,151.01,151.03,150.85,150.85,17908.0,118.8752,118.891,118.7493,118.7493,17908.0
2020-01-29 09:55:00,150.88,150.89,150.61,150.7,8719.0,118.7729,118.7808,118.5604,118.6312,8719.0
2020-01-29 10:00:00,150.76,151.05,150.71,151.0,13486.0,118.6784,118.9067,118.6391,118.8674,13486.0
2020-01-29 10:05:00,150.95,151.04,150.87,150.96,16415.0,118.828,118.8989,118.765,118.8359,16415.0
2020-01-29 10:10:00,150.97,151.01,150.73,150.79,13109.0,118.8438,118.8752,118.6548,118.7021,13109.0
2020-01-29 10:15:00,150.81,150.85,150.57,150.64,19159.0,118.7178,118.7493,118.5289,118.584,19159.0
2020-01-29 10:20:00,150.63,150.65,150.3,150.33,8181.0,118.5761,118.5919,118.3163,118.3399,8181.0
2020-01-29 10:25:00,150.28,150.28,150.0,150.06,3697.0,118.3006,118.3006,118.0802,118.1274,3697.0
2020-01-29 10:30:00,150.06,150.16,150.01,150.1,3300.0,118.1274,118.2061,118.088,118.1589,3300.0
2020-01-29 10:35:00,150.1,150.22,149.93,149.93,8322.0,118.1589,118.2534,118.0251,118.0251,8322.0
2020-01-29 10:40:00,149.9,149.9,149.61,149.61,16289.0,118.0015,118.0015,117.7732,117.7732,16289.0
2020-01-29 10:45:00,149.61,149.98,149.58,149.91,66399.0,117.7732,118.0644,117.7495,118.0093,66399.0
2020-01-29 10:50:00,149.92,150.18,149.92,150.04,80455.0,118.0172,118.2219,118.0172,118.1117,80455.0
2020-01-29 10:55:00,149.99,150.21,149.89,149.92,61981.0,118.0723,118.2455,117.9936,118.0172,61981.0
2020-01-29 11:00:00,149.92,149.96,149.56,149.62,11834.0,118.0172,118.0487,117.7338,117.781,11834.0
2020-01-29 11:05:00,149.66,149.71,149.41,149.43,6608.0,117.8125,117.8519,117.6157,117.6315,6608.0
2020-01-29 11:10:00,149.47,149.59,149.26,149.27,7979.0,117.663,117.7574,117.4976,117.5055,7979.0
2020-01-29 11:15:00,149.31,149.43,149.27,149.37,10354.0,117.537,117.6315,117.5055,117.5842,10354.0
2020-01-29 11:20:00,149.41,149.59,149.4,149.51,13392.0,117.6157,117.7574,117.6079,117.6944,13392.0
2020-01-29 11:25:00,149.5,149.86,149.49,149.76,13410.0,117.6866,117.97,117.6787,117.8912,13410.0
2020-01-29 11:30:00,149.78,149.97,149.78,149.91,13686.0,117.907,118.0566,117.907,118.0093,13686.0
2020-01-29 11:35:00,149.92,150.0,149.77,149.81,16855.0,118.0172,118.0802,117.8991,117.9306,16855.0
2020-01-29 11:40:00,149.81,149.81,149.59,149.59,4182.0,117.9306,117.9306,117.7574,117.7574,4182.0
2020-01-29 11:45:00,149.59,149.6,149.33,149.33,7255.0,117.7574,117.7653,117.5527,117.5527,7255.0
2020-01-29 11:50:00,149.36,149.52,149.36,149.41,47021.0,117.5764,117.7023,117.5764,117.6157,47021.0
2020-01-29 11:55:00,149.47,149.47,149.32,149.39,4707.0,117.663,117.663,117.5449,117.6,4707.0
2020-01-29 12:00:00,149.36,149.52,149.32,149.5,6599.0,117.5764,117.7023,117.5449,117.6866,6599.0
2020-01-29 12:05:00,149.5,149.86,149.5,149.85,18158.0,117.6866,117.97,117.6866,117.9621,18158.0
2020-01-29 12:10:00,149.82,149.83,149.6,149.82,9040.0,117.9385,117.9463,117.7653,117.9385,9040.0
2020-01-29 12:15:00,149.84,149.91,149.78,149.85,2638.0,117.9542,118.0093,117.907,117.9621,2638.0
2020-01-29 12:20:00,149.91,149.96,149.8,149.8,3602.0,118.0093,118.0487,117.9227,117.9227,3602.0
2020-01-29 12:25:00,149.88,149.91,149.72,149.72,3550.0,117.9857,118.0093,117.8598,117.8598,3550.0
2020-01-29 12:30:00,149.71,149.83,149.68,149.73,5184.0,117.8519,117.9463,117.8283,117.8676,5184.0
2020-01-29 12:35:00,149.79,149.79,149.52,149.52,1683.0,117.9149,117.9149,117.7023,117.7023,1683.0
2020-01-29 12:40:00,149.58,149.67,149.52,149.56,4239.0,117.7495,117.8204,117.7023,117.7338,4239.0
2020-01-29 12:45:00,149.59,149.61,149.56,149.58,1691.0,117.7574,117.7732,117.7338,117.7495,1691.0
2020-01-29 12:50:00,149.6,149.63,149.49,149.51,2500.0,117.7653,117.7889,117.6787,117.6944,2500.0
2020-01-29 12:55:00,149.53,149.73,149.52,149.65,6908.0,117.7102,117.8676,117.7023,117.8047,6908.0
2020-01-29 13:00:00,149.72,149.85,149.7,149.85,16181.0,117.8598,117.9621,117.844,117.9621,16181.0
2020-01-29 13:05:00,149.85,149.86,149.74,149.86,13327.0,117.9621,117.97,117.8755,117.97,13327.0
2020-01-29 13:10:00,149.86,149.93,149.76,149.92,8357.0,117.97,118.0251,117.8912,118.0172,8357.0
2020-01-29 13:15:00,149.88,149.94,149.84,149.87,3293.0,117.9857,118.0329,117.9542,117.9778,3293.0
2020-01-29 13:20:00,149.88,150.04,149.88,149.98,8255.0,117.9857,118.1117,117.9857,118.0644,8255.0
2020-01-29 13:25:00,149.99,150.27,149.98,150.17,14972.0,118.0723,118.2927,118.0644,118.214,14972.0
2020-01-29 13:30:00,150.15,150.15,150.0,150.0,22190.0,118.1983,118.1983,118.0802,118.0802,22190.0
2020-01-29 13:35:00,150.04,150.05,149.93,149.93,4174.0,118.1117,118.1195,118.0251,118.0251,4174.0
2020-01-29 13:40:00,149.93,149.98,149.91,149.94,2260.0,118.0251,118.0644,118.0093,118.0329,2260.0
2020-01-29 13:45:00,149.96,150.04,149.96,150.01,4039.0,118.0487,118.1117,118.0487,118.088,4039.0
2020-01-29 13:50:00,150.03,150.15,149.94,149.94,8382.0,118.1038,118.1983,118.0329,118.0329,8382.0
2020-01-29 13:55:00,149.87,149.96,149.79,149.79,7356.0,117.9778,118.0487,117.9149,117.9149,7356.0
2020-01-29 14:00:00,149.63,150.1,149.54,150.08,17231.0,117.7889,118.1589,117.7181,118.1431,17231.0
2020-01-29 14:05:00,150.05,150.06,149.85,149.85,7452.0,118.1195,118.1274,117.9621,117.9621,7452.0
2020-01-29 14:10:00,149.87,149.88,149.68,149.86,13886.0,117.9778,117.9857,117.8283,117.97,13886.0
2020-01-29 14:15:00,149.86,149.88,149.75,149.83,16002.0,117.97,117.9857,117.8834,117.9463,16002.0
2020-01-29 14:20:00,149.84,149.92,149.81,149.85,12538.0,117.9542,118.0172,117.9306,117.9621,12538.0
2020-01-29 14:25:00,149.86,149.96,149.86,149.9,8502.0,117.97,118.0487,117.97,118.0015,8502.0
2020-01-29 14:30:00,149.93,150.04,149.9,149.9,5112.0,118.0251,118.1117,118.0015,118.0015,5112.0
2020-01-29 14:35:00,149.89,149.98,149.84,149.85,2694.0,117.9936,118.0644,117.9542,117.9621,2694.0
2020-01-29 14:40:00,149.84,149.94,149.84,149.88,6115.0,117.9542,118.0329,117.9542,117.9857,6115.0
2020-01-29 14:45:00,149.88,149.9,149.75,149.77,20170.0,117.9857,118.0015,117.8834,117.8991,20170.0
2020-01-29 14:50:00,149.78,149.84,149.63,149.8,8921.0,117.907,117.9542,117.7889,117.9227,8921.0
2020-01-29 14:55:00,149.79,149.92,149.67,149.67,11004.0,117.9149,118.0172,117.8204,117.8204,11004.0
2020-01-29 15:00:00,149.73,149.73,149.52,149.61,5312.0,117.8676,117.8676,117.7023,117.7732,5312.0
2020-01-29 15:05:00,149.56,149.78,149.56,149.73,15294.0,117.7338,117.907,117.7338,117.8676,15294.0
2020-01-29 15:10:00,149.71,149.84,149.59,149.59,13332.0,117.8519,117.9542,117.7574,117.7574,13332.0
2020-01-29 15:15:00,149.58,149.6,149.45,149.52,5735.0,117.7495,117.7653,117.6472,117.7023,5735.0
2020-01-29 15:20:00,149.47,149.47,149.24,149.28,9338.0,117.663,117.663,117.4819,117.5134,9338.0
2020-01-29 15:25:00,149.3,149.3,149.18,149.25,5288.0,117.5291,117.5291,117.4347,117.4898,5288.0
2020-01-29 15:30:00,149.24,149.29,149.17,149.23,5730.0,117.4819,117.5213,117.4268,117.474,5730.0
2020-01-29 15:35:00,149.22,149.29,149.09,149.15,10231.0,117.4662,117.5213,117.3638,117.4111,10231.0
2020-01-29 15:40:00,149.15,149.18,149.07,149.08,10511.0,117.4111,117.4347,117.3481,117.3559,10511.0
2020-01-29 15:45:00,149.1,149.19,149.02,149.08,12477.0,117.3717,117.4425,117.3087,117.3559,12477.0
2020-01-29 15:50:00,149.05,149.15,148.91,148.98,23727.0,117.3323,117.4111,117.2221,117.2772,23727.0
2020-01-29 15:55:00,148.99,149.22,148.99,149.04,60264.0,117.2851,117.4662,117.2851,117.3245,60264.0
2020-01-30 09:30:00,148.63,149.75,148.57,149.28,54772.0,117.0017,117.8834,116.9545,117.5134,54772.0
2020-01-30 09:35:00,149.22,149.66,149.17,149.66,9404.0,117.4662,117.8125,117.4268,117.8125,9404.0
2020-01-30 09:40:00,149.7,150.07,149.3,149.45,11308.0,117.844,118.1353,117.5291,117.6472,11308.0
2020-01-30 09:45:00,149.48,149.71,149.28,149.36,3055.0,117.6708,117.8519,117.5134,117.5764,3055.0
2020-01-30 09:50:00,149.29,149.55,149.28,149.35,4202.0,117.5213,117.7259,117.5134,117.5685,4202.0
2020-01-30 09:55:00,149.34,149.42,149.26,149.29,3663.0,117.5606,117.6236,117.4976,117.5213,3663.0
2020-01-30 10:00:00,149.31,149.68,149.26,149.6,10132.0,117.537,117.8283,117.4976,117.7653,10132.0
2020-01-30 10:05:00,149.65,149.7,149.39,149.57,10449.0,117.8047,117.844,117.6,117.7417,10449.0
2020-01-30 10:10:00,149.57,149.65,149.52,149.59,6618.0,117.7417,117.8047,117.7023,117.7574,6618.0
2020-01-30 10:15:00,149.64,149.66,149.53,149.53,6406.0,117.7968,117.8125,117.7102,117.7102,6406.0
2020-01-30 10:20:00,149.58,149.63,149.53,149.55,3840.0,117.7495,117.7889,117.7102,117.7259,3840.0
2020-01-30 10:25:00,149.58,149.71,149.55,149.7,5103.0,117.7495,117.8519,117.7259,117.844,5103.0
2020-01-30 10:30:00,149.69,149.74,149.63,149.68,5614.0,117.8361,117.8755,117.7889,117.8283,5614.0
2020-01-30 10:35:00,149.7,149.83,149.7,149.76,7770.0,117.844,117.9463,117.844,117.8912,7770.0
2020-01-30 10:40:00,149.85,149.94,149.85,149.85,4650.0,117.9621,118.0329,117.9621,117.9621,4650.0
2020-01-30 10:45:00,149.84,150.19,149.84,150.19,8353.0,117.9542,118.2297,117.9542,118.2297,8353.0
2020-01-30 10:50:00,150.2,150.32,150.18,150.26,6110.0,118.2376,118.3321,118.2219,118.2848,6110.0
2020-01-30 10:55:00,150.24,150.24,150.03,150.03,5274.0,118.2691,118.2691,118.1038,118.1038,5274.0
2020-01-30 11:00:00,150.02,150.08,149.94,150.08,4626.0,118.0959,118.1431,118.0329,118.1431,4626.0
2020-01-30 11:05:00,150.15,150.21,150.12,150.13,3434.0,118.1983,118.2455,118.1746,118.1825,3434.0
2020-01-30 11:10:00,150.13,150.36,150.13,150.34,3205.0,118.1825,118.3636,118.1825,118.3478,3205.0
2020-01-30 11:15:00,150.28,150.31,150.17,150.29,3504.0,118.3006,118.3242,118.214,118.3085,3504.0
2020-01-30 11:20:00,150.33,150.54,150.3,150.5,4300.0,118.3399,118.5053,118.3163,118.4738,4300.0
2020-01-30 11:25:00,150.53,150.76,150.53,150.65,6044.0,118.4974,118.6784,118.4974,118.5919,6044.0
2020-01-30 11:30:00,150.65,150.84,150.65,150.76,6132.0,118.5919,118.7414,118.5919,118.6784,6132.0
2020-01-30 11:35:00,150.75,150.96,150.72,150.92,5839.0,118.6706,118.8359,118.647,118.8044,5839.0
2020-01-30 11:40:00,150.93,151.05,150.93,151.05,7118.0,118.8123,118.9067,118.8123,118.9067,7118.0
2020-01-30 11:45:00,151.01,151.12,150.94,151.03,3900.0,118.8752,118.9618,118.8201,118.891,3900.0
2020-01-30 11:50:00,150.97,151.03,150.87,150.87,3974.0,118.8438,118.891,118.765,118.765,3974.0
2020-01-30 11:55:00,150.88,151.0,150.85,150.89,6135.0,118.7729,118.8674,118.7493,118.7808,6135.0
2020-01-30 12:00:00,150.87,151.08,150.85,151.08,8086.0,118.765,118.9304,118.7493,118.9304,8086.0
2020-01-30 12:05:00,151.07,151.19,151.07,151.12,4245.0,118.9225,119.0169,118.9225,118.9618,4245.0
2020-01-30 12:10:00,151.09,151.11,150.93,150.97,2954.0,118.9382,118.954,118.8123,118.8438,2954.0
2020-01-30 12:15:00,150.98,151.04,150.95,150.98,5799.0,118.8516,118.8989,118.828,118.8516,5799.0
2020-01-30 12:20:00,150.98,151.11,150.96,150.98,2346.0,118.8516,118.954,118.8359,118.8516,2346.0
2020-01-30 12:25:00,150.92,150.92,150.75,150.75,5114.0,118.8044,118.8044,118.6706,118.6706,5114.0
2020-01-30 12:30:00,150.68,150.7,150.5,150.53,4303.0,118.6155,118.6312,118.4738,118.4974,4303.0
2020-01-30 12:35:00,150.56,150.58,150.35,150.38,3627.0,118.521,118.5368,118.3557,118.3793,3627.0
2020-01-30 12:40:00,150.37,150.37,150.25,150.25,2700.0,118.3714,118.3714,118.277,118.277,2700.0
2020-01-30 12:45:00,150.27,150.29,150.22,150.24,2432.0,118.2927,118.3085,118.2534,118.2691,2432.0
2020-01-30 12:50:00,150.25,150.33,150.21,150.24,2804.0,118.277,118.3399,118.2455,118.2691,2804.0
2020-01-30 12:55:00,150.26,150.44,150.24,150.41,2502.0,118.2848,118.4265,118.2691,118.4029,2502.0
2020-01-30 13:00:00,150.44,150.44,150.38,150.39,2335.0,118.4265,118.4265,118.3793,118.3872,2335.0
2020-01-30 13:05:00,150.4,150.58,150.34,150.48,10965.0,118.3951,118.5368,118.3478,118.458,10965.0
2020-01-30 13:10:00,150.5,150.56,150.45,150.52,3996.0,118.4738,118.521,118.4344,118.4895,3996.0
2020-01-30 13:15:00,150.53,150.54,150.45,150.45,4417.0,118.4974,118.5053,118.4344,118.4344,4417.0
2020-01-30 13:20:00,150.47,150.57,150.45,150.54,2683.0,118.4502,118.5289,118.4344,118.5053,2683.0
2020-01-30 13:25:00,150.54,150.62,150.5,150.57,7076.0,118.5053,118.5682,118.4738,118.5289,7076.0
2020-01-30 13:30:00,150.55,150.57,150.46,150.54,6591.0,118.5131,118.5289,118.4423,118.5053,6591.0
2020-01-30 13:35:00,150.51,150.53,150.37,150.37,3903.0,118.4816,118.4974,118.3714,118.3714,3903.0
2020-01-30 13:40:00,150.39,150.41,150.22,150.33,4513.0,118.3872,118.4029,118.2534,118.3399,4513.0
2020-01-30 13:45:00,150.31,150.31,150.13,150.19,7374.0,118.3242,118.3242,118.1825,118.2297,7374.0
2020-01-30 13:50:00,150.17,150.19,150.06,150.12,9180.0,118.214,118.2297,118.1274,118.1746,9180.0
2020-01-30 13:55:00,150.13,150.17,150.07,150.09,2404.0,118.1825,118.214,118.1353,118.151,2404.0
2020-01-30 14:00:00,150.11,150.26,150.08,150.26,9783.0,118.1668,118.2848,118.1431,118.2848,9783.0
2020-01-30 14:05:00,150.24,150.3,150.24,150.28,4554.0,118.2691,118.3163,118.2691,118.3006,4554.0
2020-01-30 14:10:00,150.26,150.39,150.26,150.32,6508.0,118.2848,118.3872,118.2848,118.3321,6508.0
2020-01-30 14:15:00,150.34,150.46,150.3,150.4,7561.0,118.3478,118.4423,118.3163,118.3951,7561.0
2020-01-30 14:20:00,150.43,150.46,150.38,150.39,3182.0,118.4187,118.4423,118.3793,118.3872,3182.0
2020-01-30 14:25:00,150.41,150.41,150.37,150.41,1732.0,118.4029,118.4029,118.3714,118.4029,1732.0
2020-01-30 14:30:00,150.42,150.47,150.37,150.47,4234.0,118.4108,118.4502,118.3714,118.4502,4234.0
2020-01-30 14:35:00,150.45,150.48,150.34,150.44,9325.0,118.4344,118.458,118.3478,118.4265,9325.0
2020-01-30 14:40:00,150.46,150.67,150.31,150.33,5804.0,118.4423,118.6076,118.3242,118.3399,5804.0
2020-01-30 14:45:00,150.36,150.49,150.26,150.48,8188.0,118.3636,118.4659,118.2848,118.458,8188.0
2020-01-30 14:50:00,150.5,150.59,150.42,150.52,10574.0,118.4738,118.5446,118.4108,118.4895,10574.0
2020-01-30 14:55:00,150.53,150.73,150.53,150.64,6731.0,118.4974,118.6548,118.4974,118.584,6731.0
2020-01-30 15:00:00,150.65,150.89,150.63,150.86,4789.0,118.5919,118.7808,118.5761,118.7572,4789.0
2020-01-30 15:05:00,150.84,150.84,150.68,150.68,2593.0,118.7414,118.7414,118.6155,118.6155,2593.0
2020-01-30 15:10:00,150.68,150.74,150.64,150.67,4530.0,118.6155,118.6627,118.584,118.6076,4530.0
2020-01-30 15:15:00,150.66,150.83,150.56,150.83,7463.0,118.5997,118.7336,118.521,118.7336,7463.0
2020-01-30 15:20:00,150.84,150.84,150.73,150.77,6030.0,118.7414,118.7414,118.6548,118.6863,6030.0
2020-01-30 15:25:00,150.72,150.75,150.63,150.68,5746.0,118.647,118.6706,118.5761,118.6155,5746.0
2020-01-30 15:30:00,150.68,150.82,150.59,150.82,11528.0,118.6155,118.7257,118.5446,118.7257,11528.0
2020-01-30 15:35:00,150.81,150.82,150.58,150.77,8073.0,118.7178,118.7257,118.5368,118.6863,8073.0
2020-01-30 15:40:00,150.79,150.98,150.79,150.92,6693.0,118.7021,118.8516,118.7021,118.8044,6693.0
2020-01-30 15:45:00,150.93,151.1,150.84,151.02,11047.0,118.8123,118.9461,118.7414,118.8831,11047.0
2020-01-30 15:50:00,150.97,151.15,150.97,151.0,19692.0,118.8438,118.9855,118.8438,118.8674,19692.0
2020-01-30 15:55:00,151.0,151.24,150.88,151.13,42592.0,118.8674,119.0563,118.7729,118.9697,42592.0
2020-01-31 09:30:00,151.06,151.06,150.56,151.05,19733.0,118.9146,118.9146,118.521,118.9067,19733.0
2020-01-31 09:35:00,151.06,151.48,150.85,150.98,3182.0,118.9146,119.2452,118.7493,118.8516,3182.0
2020-01-31 09:40:00,151.22,151.31,151.08,151.14,1444.0,119.0406,119.1114,118.9304,118.9776,1444.0
2020-01-31 09:45:00,151.06,151.1,150.89,151.1,6342.0,118.9146,118.9461,118.7808,118.9461,6342.0
2020-01-31 09:50:00,151.1,151.4,150.98,151.31,10266.0,118.9461,119.1823,118.8516,119.1114,10266.0
2020-01-31 09:55:00,151.32,151.64,151.21,151.56,4480.0,119.1193,119.3712,119.0327,119.3082,4480.0
2020-01-31 10:00:00,151.52,151.64,151.45,151.45,4084.0,119.2767,119.3712,119.2216,119.2216,4084.0
2020-01-31 10:05:00,151.48,151.5,151.29,151.47,5971.0,119.2452,119.261,119.0957,119.2374,5971.0
2020-01-31 10:10:00,151.47,151.75,151.44,151.75,5114.0,119.2374,119.4578,119.2137,119.4578,5114.0
2020-01-31 10:15:00,151.74,151.79,151.66,151.69,2050.0,119.4499,119.4893,119.3869,119.4105,2050.0
2020-01-31 10:20:00,151.7,151.72,151.44,151.54,11577.0,119.4184,119.4342,119.2137,119.2925,11577.0
2020-01-31 10:25:00,151.54,151.59,151.4,151.4,8412.0,119.2925,119.3318,119.1823,119.1823,8412.0
2020-01-31 10:30:00,151.4,151.52,151.35,151.39,4070.0,119.1823,119.2767,119.1429,119.1744,4070.0
2020-01-31 10:35:00,151.32,151.39,151.09,151.1,2871.0,119.1193,119.1744,118.9382,118.9461,2871.0
2020-01-31 10:40:00,151.08,151.1,151.0,151.0,3097.0,118.9304,118.9461,118.8674,118.8674,3097.0
2020-01-31 10:45:00,151.01,151.05,150.77,150.83,7396.0,118.8752,118.9067,118.6863,118.7336,7396.0
2020-01-31 10:50:00,150.79,150.79,150.64,150.71,4457.0,118.7021,118.7021,118.584,118.6391,4457.0
2020-01-31 10:55:00,150.71,150.75,150.47,150.47,6499.0,118.6391,118.6706,118.4502,118.4502,6499.0
2020-01-31 11:00:00,150.49,150.52,150.27,150.27,6193.0,118.4659,118.4895,118.2927,118.2927,6193.0
2020-01-31 11:05:00,150.29,150.42,150.26,150.37,9508.0,118.3085,118.4108,118.2848,118.3714,9508.0
2020-01-31 11:10:00,150.37,150.46,150.32,150.32,5796.0,118.3714,118.4423,118.3321,118.3321,5796.0
2020-01-31 11:15:00,150.33,150.51,150.19,150.51,5203.0,118.3399,118.4816,118.2297,118.4816,5203.0
2020-01-31 11:20:00,150.53,150.56,150.34,150.37,3332.0,118.4974,118.521,118.3478,118.3714,3332.0
2020-01-31 11:25:00,150.33,150.33,150.05,150.05,3936.0,118.3399,118.3399,118.1195,118.1195,3936.0
2020-01-31 11:30:00,150.1,150.3,150.06,150.23,4218.0,118.1589,118.3163,118.1274,118.2612,4218.0
2020-01-31 11:35:00,150.18,150.23,149.94,149.94,5025.0,118.2219,118.2612,118.0329,118.0329,5025.0
2020-01-31 11:40:00,150.0,150.03,149.94,150.01,3193.0,118.0802,118.1038,118.0329,118.088,3193.0
2020-01-31 11:45:00,150.19,150.2,150.0,150.06,11008.0,118.2297,118.2376,118.0802,118.1274,11008.0
2020-01-31 11:50:00,150.02,150.04,149.86,149.86,6905.0,118.0959,118.1117,117.97,117.97,6905.0
2020-01-31 11:55:00,149.85,149.88,149.81,149.86,4047.0,117.9621,117.9857,117.9306,117.97,4047.0
2020-01-31 12:00:00,149.82,149.92,149.75,149.85,10692.0,117.9385,118.0172,117.8834,117.9621,10692.0
2020-01-31 12:05:00,149.85,149.85,149.63,149.72,6220.0,117.9621,117.9621,117.7889,117.8598,6220.0
2020-01-31 12:10:00,149.71,149.73,149.47,149.49,5148.0,117.8519,117.8676,117.663,117.6787,5148.0
2020-01-31 12:15:00,149.5,149.54,149.34,149.38,9078.0,117.6866,117.7181,117.5606,117.5921,9078.0
2020-01-31 12:20:00,149.39,149.45,149.31,149.34,18124.0,117.6,117.6472,117.537,117.5606,18124.0
2020-01-31 12:25:00,149.33,149.33,149.14,149.16,5114.0,117.5527,117.5527,117.4032,117.4189,5114.0
2020-01-31 12:30:00,149.15,149.21,149.03,149.09,15547.0,117.4111,117.4583,117.3166,117.3638,15547.0
2020-01-31 12:35:00,149.04,149.04,148.72,148.85,8219.0,117.3245,117.3245,117.0726,117.1749,8219.0
2020-01-31 12:40:00,148.83,149.15,148.8,149.03,4707.0,117.1591,117.4111,117.1355,117.3166,4707.0
2020-01-31 12:45:00,149.08,149.23,149.08,149.18,13089.0,117.3559,117.474,117.3559,117.4347,13089.0
2020-01-31 12:50:00,149.2,149.2,149.04,149.13,3226.0,117.4504,117.4504,117.3245,117.3953,3226.0
2020-01-31 12:55:00,149.18,149.52,149.18,149.49,9755.0,117.4347,117.7023,117.4347,117.6787,9755.0
2020-01-31 13:00:00,149.45,149.49,149.37,149.38,3967.0,117.6472,117.6787,117.5842,117.5921,3967.0
2020-01-31 13:05:00,149.4,149.41,149.28,149.33,10162.0,117.6079,117.6157,117.5134,117.5527,10162.0
2020-01-31 13:10:00,149.3,149.36,149.21,149.29,11339.0,117.5291,117.5764,117.4583,117.5213,11339.0
2020-01-31 13:15:00,149.27,149.39,149.26,149.38,8960.0,117.5055,117.6,117.4976,117.5921,8960.0
2020-01-31 13:20:00,149.36,149.5,149.36,149.45,3122.0,117.5764,117.6866,117.5764,117.6472,3122.0
2020-01-31 13:25:00,149.46,149.48,149.3,149.31,4392.0,117.6551,117.6708,117.5291,117.537,4392.0
2020-01-31 13:30:00,149.28,149.32,149.15,149.28,4482.0,117.5134,117.5449,117.4111,117.5134,4482.0
2020-01-31 13:35:00,149.25,149.31,149.21,149.27,2239.0,117.4898,117.537,117.4583,117.5055,2239.0
2020-01-31 13:40:00,149.25,149.33,149.25,149.29,3829.0,117.4898,117.5527,117.4898,117.5213,3829.0
2020-01-31 13:45:00,149.3,149.44,149.26,149.44,6448.0,117.5291,117.6393,117.4976,117.6393,6448.0
2020-01-31 13:50:00,149.44,149.57,149.34,149.57,2928.0,117.6393,117.7417,117.5606,117.7417,2928.0
2020-01-31 13:55:00,149.57,149.79,149.57,149.77,4180.0,117.7417,117.9149,117.7417,117.8991,4180.0
2020-01-31 14:00:00,149.77,149.93,149.72,149.92,4563.0,117.8991,118.0251,117.8598,118.0172,4563.0
2020-01-31 14:05:00,149.87,149.87,149.69,149.77,7078.0,117.9778,117.9778,117.8361,117.8991,7078.0
2020-01-31 14:10:00,149.74,149.76,149.63,149.67,2722.0,117.8755,117.8912,117.7889,117.8204,2722.0
2020-01-31 14:15:00,149.71,149.75,149.66,149.75,1893.0,117.8519,117.8834,117.8125,117.8834,1893.0
2020-01-31 14:20:00,149.76,149.77,149.52,149.58,5667.0,117.8912,117.8991,117.7023,117.7495,5667.0
2020-01-31 14:25:00,149.54,149.67,149.54,149.65,2220.0,117.7181,117.8204,117.7181,117.8047,2220.0
2020-01-31 14:30:00,149.66,149.96,149.65,149.86,4630.0,117.8125,118.0487,117.8047,117.97,4630.0
2020-01-31 14:35:00,149.89,149.94,149.84,149.87,2973.0,117.9936,118.0329,117.9542,117.9778,2973.0
2020-01-31 14:40:00,149.9,149.9,149.75,149.87,3529.0,118.0015,118.0015,117.8834,117.9778,3529.0
2020-01-31 14:45:00,149.84,149.86,149.76,149.8,4025.0,117.9542,117.97,117.8912,117.9227,4025.0
2020-01-31 14:50:00,149.74,149.82,149.7,149.79,7164.0,117.8755,117.9385,117.844,117.9149,7164.0
2020-01-31 14:55:00,149.79,149.86,149.72,149.74,8166.0,117.9149,117.97,117.8598,117.8755,8166.0
2020-01-31 15:00:00,149.74,149.79,149.64,149.66,3413.0,117.8755,117.9149,117.7968,117.8125,3413.0
2020-01-31 15:05:00,149.65,149.68,149.39,149.51,8330.0,117.8047,117.8283,117.6,117.6944,8330.0
2020-01-31 15:10:00,149.46,149.46,149.28,149.28,4777.0,117.6551,117.6551,117.5134,117.5134,4777.0
2020-01-31 15:15:00,149.31,149.35,149.17,149.31,10480.0,117.537,117.5685,117.4268,117.537,10480.0
2020-01-31 15:20:00,149.3,149.38,149.21,149.37,3460.0,117.5291,117.5921,117.4583,117.5842,3460.0
2020-01-31 15:25:00,149.38,149.38,149.24,149.24,4791.0,117.5921,117.5921,117.4819,117.4819,4791.0
2020-01-31 15:30:00,149.23,149.33,149.18,149.31,6504.0,117.474,117.5527,117.4347,117.537,6504.0
2020-01-31 15:35:00,149.32,149.34,149.18,149.25,6656.0,117.5449,117.5606,117.4347,117.4898,6656.0
2020-01-31 15:40:00,149.24,149.42,149.08,149.37,18347.0,117.4819,117.6236,117.3559,117.5842,18347.0
2020-01-31 15:45:00,149.38,149.55,149.3,149.44,19251.0,117.5921,117.7259,117.5291,117.6393,19251.0
2020-01-31 15:50:00,149.4,149.76,149.37,149.74,18496.0,117.6079,117.8912,117.5842,117.8755,18496.0
2020-01-31 15:55:00,149.78,149.96,149.78,149.83,89066.0,117.907,118.0487,117.907,117.9463,89066.0
2020-02-03 09:30:00,150.51,150.93,150.31,150.5,25962.0,118.4816,118.8123,118.3242,118.4738,25962.0
2020-02-03 09:35:00,150.31,150.31,149.63,149.74,4000.0,118.3242,118.3242,117.7889,117.8755,4000.0
2020-02-03 09:40:00,149.75,150.06,149.75,149.97,3501.0,117.8834,118.1274,117.8834,118.0566,3501.0
2020-02-03 09:45:00,149.93,150.18,149.87,150.13,3919.0,118.0251,118.2219,117.9778,118.1825,3919.0
2020-02-03 09:50:00,150.08,150.29,150.04,150.29,5959.0,118.1431,118.3085,118.1117,118.3085,5959.0
2020-02-03 09:55:00,150.31,150.31,149.9,150.04,5587.0,118.3242,118.3242,118.0015,118.1117,5587.0
2020-02-03 10:00:00,150.04,150.38,149.72,149.79,8847.0,118.1117,118.3793,117.8598,117.9149,8847.0
2020-02-03 10:05:00,149.83,150.03,149.75,150.03,8163.0,117.9463,118.1038,117.8834,118.1038,8163.0
2020-02-03 10:10:00,150.08,150.12,149.89,150.0,7443.0,118.1431,118.1746,117.9936,118.0802,7443.0
2020-02-03 10:15:00,150.05,150.35,149.89,150.26,6358.0,118.1195,118.3557,117.9936,118.2848,6358.0
2020-02-03 10:20:00,150.28,150.68,150.28,150.68,7487.0,118.3006,118.6155,118.3006,118.6155,7487.0
2020-02-03 10:25:00,150.68,150.68,150.34,150.34,7014.0,118.6155,118.6155,118.3478,118.3478,7014.0
2020-02-03 10:30:00,150.32,150.47,150.28,150.39,3531.0,118.3321,118.4502,118.3006,118.3872,3531.0
2020-02-03 10:35:00,150.32,150.32,150.12,150.17,5204.0,118.3321,118.3321,118.1746,118.214,5204.0
2020-02-03 10:40:00,150.17,150.27,150.13,150.27,5248.0,118.214,118.2927,118.1825,118.2927,5248.0
2020-02-03 10:45:00,150.28,150.28,150.02,150.06,3860.0,118.3006,118.3006,118.0959,118.1274,3860.0
2020-02-03 10:50:00,150.05,150.17,149.96,150.0,5592.0,118.1195,118.214,118.0487,118.0802,5592.0
2020-02-03 10:55:00,150.02,150.05,149.9,149.91,2621.0,118.0959,118.1195,118.0015,118.0093,2621.0
2020-02-03 11:00:00,149.98,150.18,149.97,149.98,3740.0,118.0644,118.2219,118.0566,118.0644,3740.0
2020-02-03 11:05:00,150.04,150.22,150.01,150.18,4122.0,118.1117,118.2534,118.088,118.2219,4122.0
2020-02-03 11:10:00,150.12,150.18,150.09,150.09,9597.0,118.1746,118.2219,118.151,118.151,9597.0
2020-02-03 11:15:00,150.03,150.2,149.98,150.2,10222.0,118.1038,118.2376,118.0644,118.2376,10222.0
2020-02-03 11:20:00,150.22,150.32,150.22,150.25,2936.0,118.2534,118.3321,118.2534,118.277,2936.0
2020-02-03 11:25:00,150.22,150.25,150.17,150.19,2416.0,118.2534,118.277,118.214,118.2297,2416.0
2020-02-03 11:30:00,150.17,150.19,150.08,150.16,3498.0,118.214,118.2297,118.1431,118.2061,3498.0
2020-02-03 11:35:00,150.15,150.15,150.01,150.09,5166.0,118.1983,118.1983,118.088,118.151,5166.0
2020-02-03 11:40:00,150.07,150.07,149.92,149.98,3945.0,118.1353,118.1353,118.0172,118.0644,3945.0
2020-02-03 11:45:00,149.97,149.98,149.86,149.88,2451.0,118.0566,118.0644,117.97,117.9857,2451.0
2020-02-03 11:50:00,149.85,149.96,149.83,149.96,4253.0,117.9621,118.0487,117.9463,118.0487,4253.0
2020-02-03 11:55:00,149.95,149.95,149.89,149.9,1070.0,118.0408,118.0408,117.9936,118.0015,1070.0
2020-02-03 12:00:00,149.92,149.92,149.79,149.86,2001.0,118.0172,118.0172,117.9149,117.97,2001.0
2020-02-03 12:05:00,149.86,149.98,149.86,149.93,2054.0,117.97,118.0644,117.97,118.0251,2054.0
2020-02-03 12:10:00,149.89,149.89,149.78,149.84,6741.0,117.9936,117.9936,117.907,117.9542,6741.0
2020-02-03 12:15:00,149.83,149.96,149.81,149.95,6034.0,117.9463,118.0487,117.9306,118.0408,6034.0
2020-02-03 12:20:00,149.96,149.97,149.81,149.85,5643.0,118.0487,118.0566,117.9306,117.9621,5643.0
2020-02-03 12:25:00,149.92,149.93,149.7,149.73,22182.0,118.0172,118.0251,117.844,117.8676,22182.0
2020-02-03 12:30:00,149.75,149.76,149.51,149.52,43905.0,117.8834,117.8912,117.6944,117.7023,43905.0
2020-02-03 12:35:00,149.51,149.58,149.47,149.5,17134.0,117.6944,117.7495,117.663,117.6866,17134.0
2020-02-03 12:40:00,149.52,149.6,149.48,149.5,8251.0,117.7023,117.7653,117.6708,117.6866,8251.0
2020-02-03 12:45:00,149.52,149.61,149.48,149.49,16397.0,117.7023,117.7732,117.6708,117.6787,16397.0
2020-02-03 12:50:00,149.43,149.61,149.39,149.56,5573.0,117.6315,117.7732,117.6,117.7338,5573.0
2020-02-03 12:55:00,149.63,149.85,149.51,149.85,20901.0,117.7889,117.9621,117.6944,117.9621,20901.0
2020-02-03 13:00:00,149.87,149.87,149.74,149.74,6280.0,117.9778,117.9778,117.8755,117.8755,6280.0
2020-02-03 13:05:00,149.73,149.74,149.64,149.72,3293.0,117.8676,117.8755,117.7968,117.8598,3293.0
2020-02-03 13:10:00,149.83,149.89,149.71,149.72,4139.0,117.9463,117.9936,117.8519,117.8598,4139.0
2020-02-03 13:15:00,149.74,149.79,149.7,149.7,2487.0,117.8755,117.9149,117.844,117.844,2487.0
2020-02-03 13:20:00,149.75,149.83,149.75,149.83,1755.0,117.8834,117.9463,117.8834,117.9463,1755.0
2020-02-03 13:25:00,149.8,149.83,149.65,149.65,3418.0,117.9227,117.9463,117.8047,117.8047,3418.0
2020-02-03 13:30:00,149.65,149.78,149.64,149.72,5564.0,117.8047,117.907,117.7968,117.8598,5564.0
2020-02-03 13:35:00,149.76,149.91,149.75,149.88,2970.0,117.8912,118.0093,117.8834,117.9857,2970.0
2020-02-03 13:40:00,149.9,149.93,149.86,149.93,2609.0,118.0015,118.0251,117.97,118.0251,2609.0
2020-02-03 13:45:00,149.92,149.94,149.86,149.93,2331.0,118.0172,118.0329,117.97,118.0251,2331.0
2020-02-03 13:50:00,149.91,149.93,149.83,149.85,4496.0,118.0093,118.0251,117.9463,117.9621,4496.0
2020-02-03 13:55:00,149.89,149.97,149.89,149.94,3363.0,117.9936,118.0566,117.9936,118.0329,3363.0
2020-02-03 14:00:00,149.85,149.85,149.69,149.69,3118.0,117.9621,117.9621,117.8361,117.8361,3118.0
2020-02-03 14:05:00,149.64,149.64,149.57,149.61,2841.0,117.7968,117.7968,117.7417,117.7732,2841.0
2020-02-03 14:10:00,149.63,149.63,149.55,149.58,13100.0,117.7889,117.7889,117.7259,117.7495,13100.0
2020-02-03 14:15:00,149.65,149.68,149.58,149.62,3498.0,117.8047,117.8283,117.7495,117.781,3498.0
2020-02-03 14:20:00,149.63,149.66,149.57,149.57,5564.0,117.7889,117.8125,117.7417,117.7417,5564.0
2020-02-03 14:25:00,149.55,149.56,149.5,149.5,3236.0,117.7259,117.7338,117.6866,117.6866,3236.0
2020-02-03 14:30:00,149.53,149.58,149.41,149.42,6620.0,117.7102,117.7495,117.6157,117.6236,6620.0
2020-02-03 14:35:00,149.42,149.51,149.39,149.49,4294.0,117.6236,117.6944,117.6,117.6787,4294.0
2020-02-03 14:40:00,149.49,149.57,149.43,149.51,11793.0,117.6787,117.7417,117.6315,117.6944,11793.0
2020-02-03 14:45:00,149.51,149.56,149.48,149.51,12036.0,117.6944,117.7338,117.6708,117.6944,12036.0
2020-02-03 14:50:00,149.52,149.58,149.47,149.5,10525.0,117.7023,117.7495,117.663,117.6866,10525.0
2020-02-03 14:55:00,149.51,149.56,149.49,149.53,9309.0,117.6944,117.7338,117.6787,117.7102,9309.0
2020-02-03 15:00:00,149.52,149.55,149.5,149.53,11042.0,117.7023,117.7259,117.6866,117.7102,11042.0
2020-02-03 15:05:00,149.52,149.69,149.5,149.63,20062.0,117.7023,117.8361,117.6866,117.7889,20062.0
2020-02-03 15:10:00,149.63,149.64,149.56,149.56,6858.0,117.7889,117.7968,117.7338,117.7338,6858.0
2020-02-03 15:15:00,149.58,149.6,149.53,149.59,2695.0,117.7495,117.7653,117.7102,117.7574,2695.0
2020-02-03 15:20:00,149.6,149.81,149.6,149.74,7491.0,117.7653,117.9306,117.7653,117.8755,7491.0
2020-02-03 15:25:00,149.75,149.77,149.7,149.75,7050.0,117.8834,117.8991,117.844,117.8834,7050.0
2020-02-03 15:30:00,149.77,150.02,149.73,149.87,31794.0,117.8991,118.0959,117.8676,117.9778,31794.0
2020-02-03 15:35:00,149.88,149.94,149.74,149.74,7974.0,117.9857,118.0329,117.8755,117.8755,7974.0
2020-02-03 15:40:00,149.74,149.75,149.57,149.58,9744.0,117.8755,117.8834,117.7417,117.7495,9744.0
2020-02-03 15:45:00,149.51,149.52,149.32,149.32,15640.0,117.6944,117.7023,117.5449,117.5449,15640.0
2020-02-03 15:50:00,149.32,149.32,148.98,149.0,23800.0,117.5449,117.5449,117.2772,117.293,23800.0
2020-02-03 15:55:00,148.94,149.31,148.94,149.16,69574.0,117.2457,117.537,117.2457,117.4189,69574.0
2020-02-04 09:30:00,149.63,149.63,148.9,149.35,23006.0,117.7889,117.7889,117.2143,117.5685,23006.0
2020-02-04 09:35:00,149.32,149.48,149.14,149.38,5915.0,117.5449,117.6708,117.4032,117.5921,5915.0
2020-02-04 09:40:00,149.39,149.8,149.36,149.61,5278.0,117.6,117.9227,117.5764,117.7732,5278.0
2020-02-04 09:45:00,149.7,150.04,149.59,150.04,4981.0,117.844,118.1117,117.7574,118.1117,4981.0
2020-02-04 09:50:00,150.04,150.83,149.99,150.77,7798.0,118.1117,118.7336,118.0723,118.6863,7798.0
2020-02-04 09:55:00,150.9,151.09,150.87,150.94,11759.0,118.7887,118.9382,118.765,118.8201,11759.0
2020-02-04 10:00:00,151.09,151.2,150.83,150.9,13915.0,118.9382,119.0248,118.7336,118.7887,13915.0
2020-02-04 10:05:00,150.84,151.12,150.82,150.99,7066.0,118.7414,118.9618,118.7257,118.8595,7066.0
2020-02-04 10:10:00,150.96,150.98,150.45,150.45,3705.0,118.8359,118.8516,118.4344,118.4344,3705.0
2020-02-04 10:15:00,150.5,150.71,150.5,150.62,4068.0,118.4738,118.6391,118.4738,118.5682,4068.0
2020-02-04 10:20:00,150.54,150.72,150.53,150.53,2706.0,118.5053,118.647,118.4974,118.4974,2706.0
2020-02-04 10:25:00,150.46,150.78,150.43,150.78,4528.0,118.4423,118.6942,118.4187,118.6942,4528.0
2020-02-04 10:30:00,150.78,150.84,150.71,150.81,4903.0,118.6942,118.7414,118.6391,118.7178,4903.0
2020-02-04 10:35:00,150.78,150.9,150.74,150.8,6885.0,118.6942,118.7887,118.6627,118.7099,6885.0
2020-02-04 10:40:00,150.76,151.07,150.76,151.06,9403.0,118.6784,118.9225,118.6784,118.9146,9403.0
2020-02-04 10:45:00,151.08,151.18,150.98,151.09,7039.0,118.9304,119.0091,118.8516,118.9382,7039.0
2020-02-04 10:50:00,151.09,151.1,151.02,151.07,6300.0,118.9382,118.9461,118.8831,118.9225,6300.0
2020-02-04 10:55:00,151.07,151.16,150.92,150.93,5288.0,118.9225,118.9933,118.8044,118.8123,5288.0
2020-02-04 11:00:00,150.88,151.16,150.88,151.1,6886.0,118.7729,118.9933,118.7729,118.9461,6886.0
2020-02-04 11:05:00,151.08,151.22,151.06,151.22,11989.0,118.9304,119.0406,118.9146,119.0406,11989.0
2020-02-04 11:10:00,151.2,151.46,151.17,151.41,7702.0,119.0248,119.2295,119.0012,119.1901,7702.0
2020-02-04 11:15:00,151.39,151.5,151.38,151.5,6516.0,119.1744,119.261,119.1665,119.261,6516.0
2020-02-04 11:20:00,151.52,151.66,151.43,151.63,11802.0,119.2767,119.3869,119.2059,119.3633,11802.0
2020-02-04 11:25:00,151.65,151.7,151.54,151.65,7777.0,119.3791,119.4184,119.2925,119.3791,7777.0
2020-02-04 11:30:00,151.61,151.7,151.56,151.69,4231.0,119.3476,119.4184,119.3082,119.4105,4231.0
2020-02-04 11:35:00,151.66,151.82,151.66,151.82,3257.0,119.3869,119.5129,119.3869,119.5129,3257.0
2020-02-04 11:40:00,151.86,151.86,151.73,151.76,3323.0,119.5444,119.5444,119.442,119.4656,3323.0
2020-02-04 11:45:00,151.77,151.84,151.69,151.74,4516.0,119.4735,119.5286,119.4105,119.4499,4516.0
2020-02-04 11:50:00,151.75,151.76,151.69,151.7,7308.0,119.4578,119.4656,119.4105,119.4184,7308.0
2020-02-04 11:55:00,151.71,151.76,151.69,151.7,6292.0,119.4263,119.4656,119.4105,119.4184,6292.0
2020-02-04 12:00:00,151.75,151.75,151.57,151.57,11652.0,119.4578,119.4578,119.3161,119.3161,11652.0
2020-02-04 12:05:00,151.56,151.72,151.55,151.72,4476.0,119.3082,119.4342,119.3003,119.4342,4476.0
2020-02-04 12:10:00,151.73,151.82,151.73,151.79,4332.0,119.442,119.5129,119.442,119.4893,4332.0
2020-02-04 12:15:00,151.81,151.85,151.72,151.85,8986.0,119.505,119.5365,119.4342,119.5365,8986.0
2020-02-04 12:20:00,151.78,151.82,151.71,151.72,5643.0,119.4814,119.5129,119.4263,119.4342,5643.0
2020-02-04 12:25:00,151.71,151.79,151.68,151.77,5976.0,119.4263,119.4893,119.4027,119.4735,5976.0
2020-02-04 12:30:00,151.74,151.75,151.62,151.62,3963.0,119.4499,119.4578,119.3554,119.3554,3963.0
2020-02-04 12:35:00,151.64,151.67,151.62,151.65,5894.0,119.3712,119.3948,119.3554,119.3791,5894.0
2020-02-04 12:40:00,151.68,151.68,151.61,151.62,1992.0,119.4027,119.4027,119.3476,119.3554,1992.0
2020-02-04 12:45:00,151.59,151.65,151.56,151.65,5264.0,119.3318,119.3791,119.3082,119.3791,5264.0
2020-02-04 12:50:00,151.64,151.64,151.48,151.53,10304.0,119.3712,119.3712,119.2452,119.2846,10304.0
2020-02-04 12:55:00,151.55,151.58,151.47,151.58,7165.0,119.3003,119.324,119.2374,119.324,7165.0
2020-02-04 13:00:00,151.59,151.62,151.47,151.48,3284.0,119.3318,119.3554,119.2374,119.2452,3284.0
2020-02-04 13:05:00,151.46,151.51,151.36,151.4,3565.0,119.2295,119.2688,119.1508,119.1823,3565.0
2020-02-04 13:10:00,151.38,151.4,151.27,151.27,29857.0,119.1665,119.1823,119.0799,119.0799,29857.0
2020-02-04 13:15:00,151.3,151.31,151.21,151.31,7819.0,119.1035,119.1114,119.0327,119.1114,7819.0
2020-02-04 13:20:00,151.32,151.37,151.27,151.27,5217.0,119.1193,119.1586,119.0799,119.0799,5217.0
2020-02-04 13:25:00,151.31,151.32,151.2,151.2,4099.0,119.1114,119.1193,119.0248,119.0248,4099.0
2020-02-04 13:30:00,151.2,151.21,151.17,151.18,3149.0,119.0248,119.0327,119.0012,119.0091,3149.0
2020-02-04 13:35:00,151.18,151.19,151.1,151.16,5732.0,119.0091,119.0169,118.9461,118.9933,5732.0
2020-02-04 13:40:00,151.18,151.24,151.17,151.24,2794.0,119.0091,119.0563,119.0012,119.0563,2794.0
2020-02-04 13:45:00,151.23,151.27,151.19,151.24,2887.0,119.0484,119.0799,119.0169,119.0563,2887.0
2020-02-04 13:50:00,151.21,151.21,151.11,151.12,3107.0,119.0327,119.0327,118.954,118.9618,3107.0
2020-02-04 13:55:00,151.12,151.18,151.12,151.13,3242.0,118.9618,119.0091,118.9618,118.9697,3242.0
2020-02-04 14:00:00,151.12,151.17,151.06,151.16,5544.0,118.9618,119.0012,118.9146,118.9933,5544.0
2020-02-04 14:05:00,151.19,151.27,151.19,151.2,3921.0,119.0169,119.0799,119.0169,119.0248,3921.0
2020-02-04 14:10:00,151.19,151.23,151.15,151.2,4982.0,119.0169,119.0484,118.9855,119.0248,4982.0
2020-02-04 14:15:00,151.23,151.33,151.19,151.2,16073.0,119.0484,119.1272,119.0169,119.0248,16073.0
2020-02-04 14:20:00,151.2,151.28,151.18,151.28,46617.0,119.0248,119.0878,119.0091,119.0878,46617.0
2020-02-04 14:25:00,151.36,151.55,151.35,151.5,7405.0,119.1508,119.3003,119.1429,119.261,7405.0
2020-02-04 14:30:00,151.48,151.68,151.42,151.56,14772.0,119.2452,119.4027,119.198,119.3082,14772.0
2020-02-04 14:35:00,151.58,151.73,151.57,151.7,3702.0,119.324,119.442,119.3161,119.4184,3702.0
2020-02-04 14:40:00,151.68,151.79,151.58,151.59,9478.0,119.4027,119.4893,119.324,119.3318,9478.0
2020-02-04 14:45:00,151.59,151.6,151.48,151.49,6392.0,119.3318,119.3397,119.2452,119.2531,6392.0
2020-02-04 14:50:00,151.49,151.5,151.33,151.35,15071.0,119.2531,119.261,119.1272,119.1429,15071.0
2020-02-04 14:55:00,151.35,151.38,151.29,151.37,11928.0,119.1429,119.1665,119.0957,119.1586,11928.0
2020-02-04 15:00:00,151.37,151.39,151.25,151.25,13424.0,119.1586,119.1744,119.0642,119.0642,13424.0
2020-02-04 15:05:00,151.26,151.34,151.2,151.28,17267.0,119.072,119.135,119.0248,119.0878,17267.0
2020-02-04 15:10:00,151.25,151.38,151.25,151.26,9890.0,119.0642,119.1665,119.0642,119.072,9890.0
2020-02-04 15:15:00,151.27,151.32,151.19,151.21,31680.0,119.0799,119.1193,119.0169,119.0327,31680.0
2020-02-04 15:20:00,151.19,151.23,151.11,151.13,19648.0,119.0169,119.0484,118.954,118.9697,19648.0
2020-02-04 15:25:00,151.09,151.1,151.01,151.05,13567.0,118.9382,118.9461,118.8752,118.9067,13567.0
2020-02-04 15:30:00,151.04,151.09,150.9,150.91,17298.0,118.8989,118.9382,118.7887,118.7965,17298.0
2020-02-04 15:35:00,150.9,151.06,150.88,151.02,12038.0,118.7887,118.9146,118.7729,118.8831,12038.0
2020-02-04 15:40:00,151.01,151.02,150.75,150.75,9447.0,118.8752,118.8831,118.6706,118.6706,9447.0
2020-02-04 15:45:00,150.73,150.73,150.46,150.47,35235.0,118.6548,118.6548,118.4423,118.4502,35235.0
2020-02-04 15:50:00,150.48,150.68,150.46,150.64,26599.0,118.458,118.6155,118.4423,118.584,26599.0
2020-02-04 15:55:00,150.65,150.65,150.41,150.46,67925.0,118.5919,118.5919,118.4029,118.4423,67925.0
2020-02-05 09:30:00,150.27,150.49,149.77,149.79,27153.0,118.2927,118.4659,117.8991,117.9149,27153.0
2020-02-05 09:35:00,149.75,150.06,149.74,149.98,7256.0,117.8834,118.1274,117.8755,118.0644,7256.0
2020-02-05 09:40:00,149.88,149.95,149.61,149.76,12802.0,117.9857,118.0408,117.7732,117.8912,12802.0
2020-02-05 09:45:00,149.84,150.06,149.74,150.06,3811.0,117.9542,118.1274,117.8755,118.1274,3811.0
2020-02-05 09:50:00,150.04,150.18,149.95,150.08,3338.0,118.1117,118.2219,118.0408,118.1431,3338.0
2020-02-05 09:55:00,150.1,150.58,150.07,150.58,8484.0,118.1589,118.5368,118.1353,118.5368,8484.0
2020-02-05 10:00:00,150.75,150.76,150.21,150.25,7337.0,118.6706,118.6784,118.2455,118.277,7337.0
2020-02-05 10:05:00,150.28,150.28,150.04,150.04,2318.0,118.3006,118.3006,118.1117,118.1117,2318.0
2020-02-05 10:10:00,150.09,150.09,149.88,149.97,9996.0,118.151,118.151,117.9857,118.0566,9996.0
2020-02-05 10:15:00,149.98,150.14,149.97,150.08,3584.0,118.0644,118.1904,118.0566,118.1431,3584.0
2020-02-05 10:20:00,150.11,150.13,149.92,149.96,8083.0,118.1668,118.1825,118.0172,118.0487,8083.0
2020-02-05 10:25:00,150.0,150.03,149.75,149.86,15402.0,118.0802,118.1038,117.8834,117.97,15402.0
2020-02-05 10:30:00,149.88,150.0,149.78,149.92,8222.0,117.9857,118.0802,117.907,118.0172,8222.0
2020-02-05 10:35:00,149.92,150.01,149.9,149.97,3284.0,118.0172,118.088,118.0015,118.0566,3284.0
2020-02-05 10:40:00,149.95,150.18,149.95,150.13,7076.0,118.0408,118.2219,118.0408,118.1825,7076.0
2020-02-05 10:45:00,150.15,150.23,150.05,150.23,31074.0,118.1983,118.2612,118.1195,118.2612,31074.0
2020-02-05 10:50:00,150.25,150.3,150.14,150.2,11520.0,118.277,118.3163,118.1904,118.2376,11520.0
2020-02-05 10:55:00,150.24,150.36,150.23,150.25,10479.0,118.2691,118.3636,118.2612,118.277,10479.0
2020-02-05 11:00:00,150.28,150.36,150.23,150.28,9737.0,118.3006,118.3636,118.2612,118.3006,9737.0
2020-02-05 11:05:00,150.33,150.33,150.22,150.26,5539.0,118.3399,118.3399,118.2534,118.2848,5539.0
2020-02-05 11:10:00,150.29,150.4,150.27,150.34,63462.0,118.3085,118.3951,118.2927,118.3478,63462.0
2020-02-05 11:15:00,150.34,150.43,150.32,150.37,4352.0,118.3478,118.4187,118.3321,118.3714,4352.0
2020-02-05 11:20:00,150.39,150.39,150.22,150.33,6166.0,118.3872,118.3872,118.2534,118.3399,6166.0
2020-02-05 11:25:00,150.35,150.39,150.22,150.22,3958.0,118.3557,118.3872,118.2534,118.2534,3958.0
2020-02-05 11:30:00,150.24,150.32,150.21,150.22,5268.0,118.2691,118.3321,118.2455,118.2534,5268.0
2020-02-05 11:35:00,150.21,150.21,150.09,150.11,3748.0,118.2455,118.2455,118.151,118.1668,3748.0
2020-02-05 11:40:00,150.08,150.09,149.99,150.0,3383.0,118.1431,118.151,118.0723,118.0802,3383.0
2020-02-05 11:45:00,150.0,150.02,149.81,149.87,6273.0,118.0802,118.0959,117.9306,117.9778,6273.0
2020-02-05 11:50:00,149.84,149.98,149.83,149.94,2434.0,117.9542,118.0644,117.9463,118.0329,2434.0
2020-02-05 11:55:00,149.92,149.94,149.88,149.9,3909.0,118.0172,118.0329,117.9857,118.0015,3909.0
2020-02-05 12:00:00,149.92,149.92,149.81,149.88,5742.0,118.0172,118.0172,117.9306,117.9857,5742.0
2020-02-05 12:05:00,149.87,149.87,149.74,149.74,3908.0,117.9778,117.9778,117.8755,117.8755,3908.0
2020-02-05 12:10:00,149.74,149.74,149.61,149.67,5199.0,117.8755,117.8755,117.7732,117.8204,5199.0
2020-02-05 12:15:00,149.67,149.71,149.58,149.6,6292.0,117.8204,117.8519,117.7495,117.7653,6292.0
2020-02-05 12:20:00,149.56,149.59,149.48,149.5,6076.0,117.7338,117.7574,117.6708,117.6866,6076.0
2020-02-05 12:25:00,149.5,149.79,149.45,149.77,10678.0,117.6866,117.9149,117.6472,117.8991,10678.0
2020-02-05 12:30:00,149.88,149.91,149.69,149.75,5225.0,117.9857,118.0093,117.8361,117.8834,5225.0
2020-02-05 12:35:00,149.74,149.79,149.56,149.64,5543.0,117.8755,117.9149,117.7338,117.7968,5543.0
2020-02-05 12:40:00,149.63,149.71,149.54,149.69,8185.0,117.7889,117.8519,117.7181,117.8361,8185.0
2020-02-05 12:45:00,149.69,149.7,149.6,149.66,9293.0,117.8361,117.844,117.7653,117.8125,9293.0
2020-02-05 12:50:00,149.66,149.67,149.56,149.56,4303.0,117.8125,117.8204,117.7338,117.7338,4303.0
2020-02-05 12:55:00,149.58,149.62,149.52,149.57,5211.0,117.7495,117.781,117.7023,117.7417,5211.0
2020-02-05 13:00:00,149.56,149.7,149.56,149.7,3492.0,117.7338,117.844,117.7338,117.844,3492.0
2020-02-05 13:05:00,149.75,149.85,149.72,149.85,2187.0,117.8834,117.9621,117.8598,117.9621,2187.0
2020-02-05 13:10:00,149.86,149.9,149.83,149.9,2447.0,117.97,118.0015,117.9463,118.0015,2447.0
2020-02-05 13:15:00,149.88,149.89,149.81,149.88,3426.0,117.9857,117.9936,117.9306,117.9857,3426.0
2020-02-05 13:20:00,149.87,149.9,149.81,149.9,2705.0,117.9778,118.0015,117.9306,118.0015,2705.0
2020-02-05 13:25:00,149.91,149.97,149.89,149.97,2439.0,118.0093,118.0566,117.9936,118.0566,2439.0
2020-02-05 13:30:00,149.98,150.09,149.96,150.02,3408.0,118.0644,118.151,118.0487,118.0959,3408.0
2020-02-05 13:35:00,150.05,150.09,150.01,150.05,1700.0,118.1195,118.151,118.088,118.1195,1700.0
2020-02-05 13:40:00,150.1,150.21,150.1,150.19,2731.0,118.1589,118.2455,118.1589,118.2297,2731.0
2020-02-05 13:45:00,150.18,150.33,150.13,150.33,3746.0,118.2219,118.3399,118.1825,118.3399,3746.0
2020-02-05 13:50:00,150.33,150.37,150.26,150.3,39953.0,118.3399,118.3714,118.2848,118.3163,39953.0
2020-02-05 13:55:00,150.34,150.35,150.29,150.33,1487.0,118.3478,118.3557,118.3085,118.3399,1487.0
2020-02-05 14:00:00,150.3,150.31,150.06,150.06,6028.0,118.3163,118.3242,118.1274,118.1274,6028.0
2020-02-05 14:05:00,150.07,150.07,149.9,149.9,16230.0,118.1353,118.1353,118.0015,118.0015,16230.0
2020-02-05 14:10:00,149.89,149.89,149.69,149.69,6676.0,117.9936,117.9936,117.8361,117.8361,6676.0
2020-02-05 14:15:00,149.69,149.76,149.61,149.65,14441.0,117.8361,117.8912,117.7732,117.8047,14441.0
2020-02-05 14:20:00,149.66,149.66,149.56,149.56,12118.0,117.8125,117.8125,117.7338,117.7338,12118.0
2020-02-05 14:25:00,149.56,149.58,149.54,149.54,7535.0,117.7338,117.7495,117.7181,117.7181,7535.0
2020-02-05 14:30:00,149.55,149.56,149.46,149.5,21474.0,117.7259,117.7338,117.6551,117.6866,21474.0
2020-02-05 14:35:00,149.48,149.52,149.42,149.49,9324.0,117.6708,117.7023,117.6236,117.6787,9324.0
2020-02-05 14:40:00,149.46,149.6,149.43,149.46,12980.0,117.6551,117.7653,117.6315,117.6551,12980.0
2020-02-05 14:45:00,149.44,149.44,149.36,149.38,2827.0,117.6393,117.6393,117.5764,117.5921,2827.0
2020-02-05 14:50:00,149.4,149.5,149.39,149.47,5937.0,117.6079,117.6866,117.6,117.663,5937.0
2020-02-05 14:55:00,149.46,149.46,149.37,149.37,4964.0,117.6551,117.6551,117.5842,117.5842,4964.0
2020-02-05 15:00:00,149.37,149.42,149.31,149.41,17335.0,117.5842,117.6236,117.537,117.6157,17335.0
2020-02-05 15:05:00,149.41,149.42,149.32,149.34,13661.0,117.6157,117.6236,117.5449,117.5606,13661.0
2020-02-05 15:10:00,149.34,149.71,149.34,149.63,24117.0,117.5606,117.8519,117.5606,117.7889,24117.0
2020-02-05 15:15:00,149.65,149.75,149.64,149.69,8548.0,117.8047,117.8834,117.7968,117.8361,8548.0
2020-02-05 15:20:00,149.7,149.86,149.7,149.81,4233.0,117.844,117.97,117.844,117.9306,4233.0
2020-02-05 15:25:00,149.83,149.83,149.6,149.6,9436.0,117.9463,117.9463,117.7653,117.7653,9436.0
2020-02-05 15:30:00,149.62,149.63,149.45,149.49,13100.0,117.781,117.7889,117.6472,117.6787,13100.0
2020-02-05 15:35:00,149.48,149.59,149.46,149.48,12825.0,117.6708,117.7574,117.6551,117.6708,12825.0
2020-02-05 15:40:00,149.47,149.52,149.43,149.47,5287.0,117.663,117.7023,117.6315,117.663,5287.0
2020-02-05 15:45:00,149.51,149.65,149.43,149.62,8788.0,117.6944,117.8047,117.6315,117.781,8788.0
2020-02-05 15:50:00,149.61,149.71,149.49,149.63,26015.0,117.7732,117.8519,117.6787,117.7889,26015.0
2020-02-05 15:55:00,149.64,149.98,149.63,149.98,67715.0,117.7968,118.0644,117.7889,118.0644,67715.0
2020-02-06 09:30:00,150.13,150.25,149.41,149.89,17902.0,118.1825,118.277,117.6157,117.9936,17902.0
2020-02-06 09:35:00,149.82,150.67,149.82,150.25,4075.0,117.9385,118.6076,117.9385,118.277,4075.0
2020-02-06 09:40:00,150.3,150.8,150.3,150.79,2729.0,118.3163,118.7099,118.3163,118.7021,2729.0
2020-02-06 09:45:00,150.8,151.02,150.73,151.02,5898.0,118.7099,118.8831,118.6548,118.8831,5898.0
2020-02-06 09:50:00,151.02,151.11,150.96,151.09,3300.0,118.8831,118.954,118.8359,118.9382,3300.0
2020-02-06 09:55:00,151.06,151.06,150.57,150.91,8404.0,118.9146,118.9146,118.5289,118.7965,8404.0
2020-02-06 10:00:00,150.83,150.91,150.72,150.73,2666.0,118.7336,118.7965,118.647,118.6548,2666.0
2020-02-06 10:05:00,150.76,151.09,150.76,150.96,4216.0,118.6784,118.9382,118.6784,118.8359,4216.0
2020-02-06 10:10:00,150.97,151.06,150.93,150.94,5318.0,118.8438,118.9146,118.8123,118.8201,5318.0
2020-02-06 10:15:00,150.94,151.0,150.65,150.65,3113.0,118.8201,118.8674,118.5919,118.5919,3113.0
2020-02-06 10:20:00,150.61,150.82,150.59,150.74,7262.0,118.5604,118.7257,118.5446,118.6627,7262.0
2020-02-06 10:25:00,150.74,150.74,150.5,150.52,8331.0,118.6627,118.6627,118.4738,118.4895,8331.0
2020-02-06 10:30:00,150.56,150.73,150.52,150.69,4539.0,118.521,118.6548,118.4895,118.6233,4539.0
2020-02-06 10:35:00,150.64,150.68,150.57,150.61,3004.0,118.584,118.6155,118.5289,118.5604,3004.0
2020-02-06 10:40:00,150.62,150.83,150.54,150.78,3790.0,118.5682,118.7336,118.5053,118.6942,3790.0
2020-02-06 10:45:00,150.74,150.74,150.65,150.74,4213.0,118.6627,118.6627,118.5919,118.6627,4213.0
2020-02-06 10:50:00,150.75,150.75,150.61,150.63,4747.0,118.6706,118.6706,118.5604,118.5761,4747.0
2020-02-06 10:55:00,150.59,150.87,150.59,150.82,4250.0,118.5446,118.765,118.5446,118.7257,4250.0
2020-02-06 11:00:00,150.83,151.01,150.83,151.01,3201.0,118.7336,118.8752,118.7336,118.8752,3201.0
2020-02-06 11:05:00,151.0,151.07,150.99,151.05,2492.0,118.8674,118.9225,118.8595,118.9067,2492.0
2020-02-06 11:10:00,151.05,151.11,150.86,150.86,12237.0,118.9067,118.954,118.7572,118.7572,12237.0
2020-02-06 11:15:00,150.86,150.86,150.71,150.72,3763.0,118.7572,118.7572,118.6391,118.647,3763.0
2020-02-06 11:20:00,150.7,150.73,150.52,150.52,8618.0,118.6312,118.6548,118.4895,118.4895,8618.0
2020-02-06 11:25:00,150.59,150.71,150.56,150.65,10404.0,118.5446,118.6391,118.521,118.5919,10404.0
2020-02-06 11:30:00,150.64,150.68,150.55,150.65,7388.0,118.584,118.6155,118.5131,118.5919,7388.0
2020-02-06 11:35:00,150.65,150.69,150.57,150.63,11559.0,118.5919,118.6233,118.5289,118.5761,11559.0
2020-02-06 11:40:00,150.6,150.63,150.52,150.53,2252.0,118.5525,118.5761,118.4895,118.4974,2252.0
2020-02-06 11:45:00,150.54,150.63,150.5,150.61,4176.0,118.5053,118.5761,118.4738,118.5604,4176.0
2020-02-06 11:50:00,150.61,150.68,150.58,150.61,10185.0,118.5604,118.6155,118.5368,118.5604,10185.0
2020-02-06 11:55:00,150.59,150.61,150.53,150.53,1653.0,118.5446,118.5604,118.4974,118.4974,1653.0
2020-02-06 12:00:00,150.55,150.59,150.48,150.58,3367.0,118.5131,118.5446,118.458,118.5368,3367.0
2020-02-06 12:05:00,150.6,150.65,150.56,150.63,7943.0,118.5525,118.5919,118.521,118.5761,7943.0
2020-02-06 12:10:00,150.63,150.63,150.53,150.54,4478.0,118.5761,118.5761,118.4974,118.5053,4478.0
2020-02-06 12:15:00,150.54,150.58,150.47,150.57,4929.0,118.5053,118.5368,118.4502,118.5289,4929.0
2020-02-06 12:20:00,150.57,150.57,150.5,150.56,4433.0,118.5289,118.5289,118.4738,118.521,4433.0
2020-02-06 12:25:00,150.58,150.58,150.49,150.54,7048.0,118.5368,118.5368,118.4659,118.5053,7048.0
2020-02-06 12:30:00,150.55,150.6,150.53,150.58,6124.0,118.5131,118.5525,118.4974,118.5368,6124.0
2020-02-06 12:35:00,150.59,150.66,150.53,150.66,4785.0,118.5446,118.5997,118.4974,118.5997,4785.0
2020-02-06 12:40:00,150.64,150.64,150.57,150.64,3945.0,118.584,118.584,118.5289,118.584,3945.0
2020-02-06 12:45:00,150.64,150.77,150.6,150.62,32440.0,118.584,118.6863,118.5525,118.5682,32440.0
2020-02-06 12:50:00,150.63,150.72,150.6,150.61,16035.0,118.5761,118.647,118.5525,118.5604,16035.0
2020-02-06 12:55:00,150.63,150.64,150.57,150.6,3750.0,118.5761,118.584,118.5289,118.5525,3750.0
2020-02-06 13:00:00,150.63,150.67,150.62,150.63,2622.0,118.5761,118.6076,118.5682,118.5761,2622.0
2020-02-06 13:05:00,150.6,150.6,150.54,150.54,2434.0,118.5525,118.5525,118.5053,118.5053,2434.0
2020-02-06 13:10:00,150.56,150.62,150.55,150.55,3360.0,118.521,118.5682,118.5131,118.5131,3360.0
2020-02-06 13:15:00,150.54,150.6,150.53,150.6,2944.0,118.5053,118.5525,118.4974,118.5525,2944.0
2020-02-06 13:20:00,150.63,150.88,150.6,150.87,12370.0,118.5761,118.7729,118.5525,118.765,12370.0
2020-02-06 13:25:00,150.84,150.85,150.73,150.76,3320.0,118.7414,118.7493,118.6548,118.6784,3320.0
2020-02-06 13:30:00,150.77,150.81,150.73,150.76,2955.0,118.6863,118.7178,118.6548,118.6784,2955.0
2020-02-06 13:35:00,150.76,150.82,150.62,150.71,9411.0,118.6784,118.7257,118.5682,118.6391,9411.0
2020-02-06 13:40:00,150.69,150.76,150.69,150.74,3816.0,118.6233,118.6784,118.6233,118.6627,3816.0
2020-02-06 13:45:00,150.76,150.76,150.59,150.64,12715.0,118.6784,118.6784,118.5446,118.584,12715.0
2020-02-06 13:50:00,150.65,150.7,150.56,150.59,7067.0,118.5919,118.6312,118.521,118.5446,7067.0
2020-02-06 13:55:00,150.57,150.57,150.56,150.56,910.0,118.5289,118.5289,118.521,118.521,910.0
2020-02-06 14:00:00,150.57,150.63,150.57,150.61,4274.0,118.5289,118.5761,118.5289,118.5604,4274.0
2020-02-06 14:05:00,150.61,150.65,150.58,150.62,5983.0,118.5604,118.5919,118.5368,118.5682,5983.0
2020-02-06 14:10:00,150.69,150.74,150.65,150.67,6167.0,118.6233,118.6627,118.5919,118.6076,6167.0
2020-02-06 14:15:00,150.69,150.99,150.68,150.97,11709.0,118.6233,118.8595,118.6155,118.8438,11709.0
2020-02-06 14:20:00,151.08,151.21,150.99,151.0,17036.0,118.9304,119.0327,118.8595,118.8674,17036.0
2020-02-06 14:25:00,151.0,151.05,150.98,151.04,6865.0,118.8674,118.9067,118.8516,118.8989,6865.0
2020-02-06 14:30:00,151.04,151.04,150.94,151.03,6822.0,118.8989,118.8989,118.8201,118.891,6822.0
2020-02-06 14:35:00,151.02,151.12,151.0,151.06,8607.0,118.8831,118.9618,118.8674,118.9146,8607.0
2020-02-06 14:40:00,151.04,151.07,150.99,151.02,8012.0,118.8989,118.9225,118.8595,118.8831,8012.0
2020-02-06 14:45:00,151.02,151.07,151.01,151.06,3390.0,118.8831,118.9225,118.8752,118.9146,3390.0
2020-02-06 14:50:00,151.06,151.06,151.0,151.05,7317.0,118.9146,118.9146,118.8674,118.9067,7317.0
2020-02-06 14:55:00,151.06,151.1,151.01,151.08,11088.0,118.9146,118.9461,118.8752,118.9304,11088.0
2020-02-06 15:00:00,151.08,151.08,150.88,150.88,5185.0,118.9304,118.9304,118.7729,118.7729,5185.0
2020-02-06 15:05:00,150.85,150.86,150.65,150.72,12580.0,118.7493,118.7572,118.5919,118.647,12580.0
2020-02-06 15:10:00,150.79,150.79,150.61,150.66,4829.0,118.7021,118.7021,118.5604,118.5997,4829.0
2020-02-06 15:15:00,150.68,150.71,150.61,150.71,6447.0,118.6155,118.6391,118.5604,118.6391,6447.0
2020-02-06 15:20:00,150.74,150.75,150.61,150.63,6149.0,118.6627,118.6706,118.5604,118.5761,6149.0
2020-02-06 15:25:00,150.64,150.68,150.56,150.59,14059.0,118.584,118.6155,118.521,118.5446,14059.0
2020-02-06 15:30:00,150.6,150.73,150.55,150.73,14339.0,118.5525,118.6548,118.5131,118.6548,14339.0
2020-02-06 15:35:00,150.75,150.81,150.55,150.55,15446.0,118.6706,118.7178,118.5131,118.5131,15446.0
2020-02-06 15:40:00,150.56,150.62,150.51,150.54,8559.0,118.521,118.5682,118.4816,118.5053,8559.0
2020-02-06 15:45:00,150.54,150.61,150.48,150.53,10861.0,118.5053,118.5604,118.458,118.4974,10861.0
2020-02-06 15:50:00,150.53,150.68,150.53,150.68,19056.0,118.4974,118.6155,118.4974,118.6155,19056.0
2020-02-06 15:55:00,150.71,150.73,150.44,150.48,73330.0,118.6391,118.6548,118.4265,118.458,73330.0
2020-02-07 09:30:00,151.06,151.06,150.43,150.79,16680.0,118.9146,118.9146,118.4187,118.7021,16680.0
2020-02-07 09:35:00,150.72,151.04,150.7,150.72,4782.0,118.647,118.8989,118.6312,118.647,4782.0
2020-02-07 09:40:00,150.63,150.73,150.58,150.64,9229.0,118.5761,118.6548,118.5368,118.584,9229.0
2020-02-07 09:45:00,150.62,150.82,150.6,150.77,6249.0,118.5682,118.7257,118.5525,118.6863,6249.0
2020-02-07 09:50:00,150.71,150.77,150.53,150.55,4525.0,118.6391,118.6863,118.4974,118.5131,4525.0
2020-02-07 09:55:00,150.58,150.65,150.51,150.59,3334.0,118.5368,118.5919,118.4816,118.5446,3334.0
2020-02-07 10:00:00,150.69,150.83,150.61,150.83,11036.0,118.6233,118.7336,118.5604,118.7336,11036.0
2020-02-07 10:05:00,150.81,150.9,150.74,150.77,18566.0,118.7178,118.7887,118.6627,118.6863,18566.0
2020-02-07 10:10:00,150.79,150.96,150.75,150.96,5203.0,118.7021,118.8359,118.6706,118.8359,5203.0
2020-02-07 10:15:00,150.92,150.94,150.81,150.89,2429.0,118.8044,118.8201,118.7178,118.7808,2429.0
2020-02-07 10:20:00,150.89,150.95,150.81,150.82,9764.0,118.7808,118.828,118.7178,118.7257,9764.0
2020-02-07 10:25:00,150.85,150.85,150.77,150.8,10294.0,118.7493,118.7493,118.6863,118.7099,10294.0
2020-02-07 10:30:00,150.78,150.85,150.67,150.72,8907.0,118.6942,118.7493,118.6076,118.647,8907.0
2020-02-07 10:35:00,150.71,150.75,150.59,150.63,6511.0,118.6391,118.6706,118.5446,118.5761,6511.0
2020-02-07 10:40:00,150.63,150.75,150.63,150.75,3759.0,118.5761,118.6706,118.5761,118.6706,3759.0
2020-02-07 10:45:00,150.71,150.88,150.64,150.66,6026.0,118.6391,118.7729,118.584,118.5997,6026.0
2020-02-07 10:50:00,150.62,150.77,150.61,150.75,3815.0,118.5682,118.6863,118.5604,118.6706,3815.0
2020-02-07 10:55:00,150.75,150.84,150.74,150.74,3419.0,118.6706,118.7414,118.6627,118.6627,3419.0
2020-02-07 11:00:00,150.79,150.89,150.7,150.7,2703.0,118.7021,118.7808,118.6312,118.6312,2703.0
2020-02-07 11:05:00,150.74,150.89,150.68,150.81,2493.0,118.6627,118.7808,118.6155,118.7178,2493.0
2020-02-07 11:10:00,150.82,150.86,150.8,150.81,1742.0,118.7257,118.7572,118.7099,118.7178,1742.0
2020-02-07 11:15:00,150.84,150.99,150.84,150.85,11791.0,118.7414,118.8595,118.7414,118.7493,11791.0
2020-02-07 11:20:00,150.86,150.89,150.8,150.82,800.0,118.7572,118.7808,118.7099,118.7257,800.0
2020-02-07 11:25:00,150.76,150.86,150.76,150.84,3920.0,118.6784,118.7572,118.6784,118.7414,3920.0
2020-02-07 11:30:00,150.82,150.87,150.76,150.82,6334.0,118.7257,118.765,118.6784,118.7257,6334.0
2020-02-07 11:35:00,150.82,150.93,150.78,150.93,12197.0,118.7257,118.8123,118.6942,118.8123,12197.0
2020-02-07 11:40:00,150.9,150.94,150.82,150.91,3481.0,118.7887,118.8201,118.7257,118.7965,3481.0
2020-02-07 11:45:00,150.91,150.95,150.79,150.91,7852.0,118.7965,118.828,118.7021,118.7965,7852.0
2020-02-07 11:50:00,150.9,150.93,150.82,150.85,7842.0,118.7887,118.8123,118.7257,118.7493,7842.0
2020-02-07 11:55:00,150.84,150.86,150.77,150.78,2645.0,118.7414,118.7572,118.6863,118.6942,2645.0
2020-02-07 12:00:00,150.8,150.85,150.75,150.75,3155.0,118.7099,118.7493,118.6706,118.6706,3155.0
2020-02-07 12:05:00,150.76,150.84,150.74,150.83,2339.0,118.6784,118.7414,118.6627,118.7336,2339.0
2020-02-07 12:10:00,150.81,150.85,150.77,150.79,1172.0,118.7178,118.7493,118.6863,118.7021,1172.0
2020-02-07 12:15:00,150.81,150.88,150.8,150.81,2775.0,118.7178,118.7729,118.7099,118.7178,2775.0
2020-02-07 12:20:00,150.82,150.85,150.8,150.82,3183.0,118.7257,118.7493,118.7099,118.7257,3183.0
2020-02-07 12:25:00,150.82,150.82,150.76,150.82,1607.0,118.7257,118.7257,118.6784,118.7257,1607.0
2020-02-07 12:30:00,150.88,150.89,150.81,150.85,3404.0,118.7729,118.7808,118.7178,118.7493,3404.0
2020-02-07 12:35:00,150.87,150.87,150.81,150.84,2414.0,118.765,118.765,118.7178,118.7414,2414.0
2020-02-07 12:40:00,150.84,150.9,150.83,150.85,3334.0,118.7414,118.7887,118.7336,118.7493,3334.0
2020-02-07 12:45:00,150.89,150.91,150.84,150.86,3595.0,118.7808,118.7965,118.7414,118.7572,3595.0
2020-02-07 12:50:00,150.88,150.91,150.83,150.89,5413.0,118.7729,118.7965,118.7336,118.7808,5413.0
2020-02-07 12:55:00,150.9,150.95,150.85,150.93,5683.0,118.7887,118.828,118.7493,118.8123,5683.0
2020-02-07 13:00:00,150.94,150.95,150.85,150.93,9045.0,118.8201,118.828,118.7493,118.8123,9045.0
2020-02-07 13:05:00,150.94,150.94,150.84,150.92,50835.0,118.8201,118.8201,118.7414,118.8044,50835.0
2020-02-07 13:10:00,150.96,150.96,150.82,150.82,3557.0,118.8359,118.8359,118.7257,118.7257,3557.0
2020-02-07 13:15:00,150.84,150.88,150.83,150.84,5544.0,118.7414,118.7729,118.7336,118.7414,5544.0
2020-02-07 13:20:00,150.86,150.86,150.8,150.82,4454.0,118.7572,118.7572,118.7099,118.7257,4454.0
2020-02-07 13:25:00,150.81,150.85,150.76,150.82,6888.0,118.7178,118.7493,118.6784,118.7257,6888.0
2020-02-07 13:30:00,150.85,150.85,150.68,150.71,8089.0,118.7493,118.7493,118.6155,118.6391,8089.0
2020-02-07 13:35:00,150.73,150.8,150.61,150.61,6557.0,118.6548,118.7099,118.5604,118.5604,6557.0
2020-02-07 13:40:00,150.64,150.73,150.57,150.57,7473.0,118.584,118.6548,118.5289,118.5289,7473.0
2020-02-07 13:45:00,150.6,150.6,150.54,150.57,5429.0,118.5525,118.5525,118.5053,118.5289,5429.0
2020-02-07 13:50:00,150.57,150.66,150.54,150.65,6696.0,118.5289,118.5997,118.5053,118.5919,6696.0
2020-02-07 13:55:00,150.65,150.65,150.5,150.53,8220.0,118.5919,118.5919,118.4738,118.4974,8220.0
2020-02-07 14:00:00,150.54,150.56,150.46,150.52,3394.0,118.5053,118.521,118.4423,118.4895,3394.0
2020-02-07 14:05:00,150.55,150.62,150.51,150.59,10643.0,118.5131,118.5682,118.4816,118.5446,10643.0
2020-02-07 14:10:00,150.62,150.62,150.51,150.56,3395.0,118.5682,118.5682,118.4816,118.521,3395.0
2020-02-07 14:15:00,150.55,150.62,150.49,150.5,4705.0,118.5131,118.5682,118.4659,118.4738,4705.0
2020-02-07 14:20:00,150.53,150.59,150.49,150.49,3642.0,118.4974,118.5446,118.4659,118.4659,3642.0
2020-02-07 14:25:00,150.51,150.6,150.47,150.59,4021.0,118.4816,118.5525,118.4502,118.5446,4021.0
2020-02-07 14:30:00,150.57,150.61,150.53,150.59,2606.0,118.5289,118.5604,118.4974,118.5446,2606.0
2020-02-07 14:35:00,150.58,150.65,150.57,150.59,8712.0,118.5368,118.5919,118.5289,118.5446,8712.0
2020-02-07 14:40:00,150.59,150.68,150.57,150.65,6871.0,118.5446,118.6155,118.5289,118.5919,6871.0
2020-02-07 14:45:00,150.64,150.66,150.59,150.59,7061.0,118.584,118.5997,118.5446,118.5446,7061.0
2020-02-07 14:50:00,150.59,150.66,150.56,150.66,8180.0,118.5446,118.5997,118.521,118.5997,8180.0
2020-02-07 14:55:00,150.65,150.73,150.62,150.71,8160.0,118.5919,118.6548,118.5682,118.6391,8160.0
2020-02-07 15:00:00,150.75,150.86,150.73,150.85,5206.0,118.6706,118.7572,118.6548,118.7493,5206.0
2020-02-07 15:05:00,150.86,150.9,150.81,150.84,9510.0,118.7572,118.7887,118.7178,118.7414,9510.0
2020-02-07 15:10:00,150.91,150.92,150.84,150.88,6826.0,118.7965,118.8044,118.7414,118.7729,6826.0
2020-02-07 15:15:00,150.86,150.87,150.78,150.86,12473.0,118.7572,118.765,118.6942,118.7572,12473.0
2020-02-07 15:20:00,150.84,150.86,150.74,150.76,11638.0,118.7414,118.7572,118.6627,118.6784,11638.0
2020-02-07 15:25:00,150.77,150.8,150.73,150.75,8444.0,118.6863,118.7099,118.6548,118.6706,8444.0
2020-02-07 15:30:00,150.75,150.77,150.68,150.72,17576.0,118.6706,118.6863,118.6155,118.647,17576.0
2020-02-07 15:35:00,150.72,150.76,150.55,150.57,18303.0,118.647,118.6784,118.5131,118.5289,18303.0
2020-02-07 15:40:00,150.58,150.62,150.57,150.62,26380.0,118.5368,118.5682,118.5289,118.5682,26380.0
2020-02-07 15:45:00,150.6,150.66,150.58,150.6,32507.0,118.5525,118.5997,118.5368,118.5525,32507.0
2020-02-07 15:50:00,150.6,150.62,150.46,150.49,27870.0,118.5525,118.5682,118.4423,118.4659,27870.0
2020-02-07 15:55:00,150.49,150.61,150.44,150.5,65201.0,118.4659,118.5604,118.4265,118.4738,65201.0
2020-02-10 09:30:00,151.06,151.49,150.89,151.34,70500.0,118.9146,119.2531,118.7808,119.135,70500.0
2020-02-10 09:35:00,151.39,151.68,151.38,151.5,6791.0,119.1744,119.4027,119.1665,119.261,6791.0
2020-02-10 09:40:00,151.51,151.53,151.28,151.5,2746.0,119.2688,119.2846,119.0878,119.261,2746.0
2020-02-10 09:45:00,151.51,151.7,151.5,151.61,7521.0,119.2688,119.4184,119.261,119.3476,7521.0
2020-02-10 09:50:00,151.62,151.67,151.57,151.6,4092.0,119.3554,119.3948,119.3161,119.3397,4092.0
2020-02-10 09:55:00,151.59,151.65,151.55,151.63,3347.0,119.3318,119.3791,119.3003,119.3633,3347.0
2020-02-10 10:00:00,151.57,151.59,151.51,151.55,5916.0,119.3161,119.3318,119.2688,119.3003,5916.0
2020-02-10 10:05:00,151.55,151.55,151.35,151.35,7950.0,119.3003,119.3003,119.1429,119.1429,7950.0
2020-02-10 10:10:00,151.38,151.39,151.27,151.36,5806.0,119.1665,119.1744,119.0799,119.1508,5806.0
2020-02-10 10:15:00,151.31,151.47,151.27,151.32,13678.0,119.1114,119.2374,119.0799,119.1193,13678.0
2020-02-10 10:20:00,151.38,151.59,151.35,151.56,7563.0,119.1665,119.3318,119.1429,119.3082,7563.0
2020-02-10 10:25:00,151.56,151.84,151.56,151.81,11656.0,119.3082,119.5286,119.3082,119.505,11656.0
2020-02-10 10:30:00,151.8,151.88,151.62,151.78,21897.0,119.4971,119.5601,119.3554,119.4814,21897.0
2020-02-10 10:35:00,151.8,151.85,151.7,151.8,13486.0,119.4971,119.5365,119.4184,119.4971,13486.0
2020-02-10 10:40:00,151.77,151.83,151.66,151.74,22319.0,119.4735,119.5208,119.3869,119.4499,22319.0
2020-02-10 10:45:00,151.77,151.8,151.71,151.78,6801.0,119.4735,119.4971,119.4263,119.4814,6801.0
2020-02-10 10:50:00,151.79,151.82,151.72,151.76,52584.0,119.4893,119.5129,119.4342,119.4656,52584.0
2020-02-10 10:55:00,151.77,151.83,151.71,151.73,20922.0,119.4735,119.5208,119.4263,119.442,20922.0
2020-02-10 11:00:00,151.73,151.73,151.54,151.58,23064.0,119.442,119.442,119.2925,119.324,23064.0
2020-02-10 11:05:00,151.57,151.62,151.55,151.57,9786.0,119.3161,119.3554,119.3003,119.3161,9786.0
2020-02-10 11:10:00,151.57,151.6,151.5,151.6,39474.0,119.3161,119.3397,119.261,119.3397,39474.0
2020-02-10 11:15:00,151.6,151.68,151.57,151.58,12509.0,119.3397,119.4027,119.3161,119.324,12509.0
2020-02-10 11:20:00,151.59,151.61,151.53,151.6,9196.0,119.3318,119.3476,119.2846,119.3397,9196.0
2020-02-10 11:25:00,151.59,151.66,151.57,151.59,12973.0,119.3318,119.3869,119.3161,119.3318,12973.0
2020-02-10 11:30:00,151.58,151.84,151.51,151.84,45927.0,119.324,119.5286,119.2688,119.5286,45927.0
2020-02-10 11:35:00,151.86,152.36,151.86,152.25,7468.0,119.5444,119.938,119.5444,119.8514,7468.0
2020-02-10 11:40:00,152.27,152.27,152.07,152.07,9676.0,119.8671,119.8671,119.7097,119.7097,9676.0
2020-02-10 11:45:00,152.08,152.14,151.95,151.95,35012.0,119.7176,119.7648,119.6152,119.6152,35012.0
2020-02-10 11:50:00,151.95,151.98,151.89,151.92,15674.0,119.6152,119.6388,119.568,119.5916,15674.0
2020-02-10 11:55:00,151.9,152.11,151.87,152.11,15458.0,119.5759,119.7412,119.5522,119.7412,15458.0
2020-02-10 12:00:00,152.18,152.18,152.05,152.1,4076.0,119.7963,119.7963,119.6939,119.7333,4076.0
2020-02-10 12:05:00,152.12,152.35,152.12,152.35,3555.0,119.749,119.9301,119.749,119.9301,3555.0
2020-02-10 12:10:00,152.33,152.52,152.29,152.52,4061.0,119.9144,120.0639,119.8829,120.0639,4061.0
2020-02-10 12:15:00,152.52,152.53,152.42,152.43,11202.0,120.0639,120.0718,119.9852,119.9931,11202.0
2020-02-10 12:20:00,152.44,152.49,152.36,152.38,11931.0,120.0009,120.0403,119.938,119.9537,11931.0
2020-02-10 12:25:00,152.37,152.39,152.28,152.28,5758.0,119.9458,119.9616,119.875,119.875,5758.0
2020-02-10 12:30:00,152.28,152.28,152.15,152.15,4952.0,119.875,119.875,119.7727,119.7727,4952.0
2020-02-10 12:35:00,152.15,152.18,152.1,152.14,5882.0,119.7727,119.7963,119.7333,119.7648,5882.0
2020-02-10 12:40:00,152.13,152.17,152.09,152.13,11472.0,119.7569,119.7884,119.7254,119.7569,11472.0
2020-02-10 12:45:00,152.13,152.16,152.1,152.12,8677.0,119.7569,119.7805,119.7333,119.749,8677.0
2020-02-10 12:50:00,152.13,152.13,152.02,152.03,3130.0,119.7569,119.7569,119.6703,119.6782,3130.0
2020-02-10 12:55:00,152.04,152.08,152.01,152.04,4954.0,119.6861,119.7176,119.6624,119.6861,4954.0
2020-02-10 13:00:00,152.04,152.05,151.94,151.94,1900.0,119.6861,119.6939,119.6073,119.6073,1900.0
2020-02-10 13:05:00,151.97,152.0,151.93,151.94,10851.0,119.631,119.6546,119.5995,119.6073,10851.0
2020-02-10 13:10:00,151.95,151.96,151.88,151.91,11758.0,119.6152,119.6231,119.5601,119.5837,11758.0
2020-02-10 13:15:00,151.91,151.96,151.85,151.9,20604.0,119.5837,119.6231,119.5365,119.5759,20604.0
2020-02-10 13:20:00,151.89,151.95,151.87,151.9,9418.0,119.568,119.6152,119.5522,119.5759,9418.0
2020-02-10 13:25:00,151.88,151.96,151.88,151.89,17547.0,119.5601,119.6231,119.5601,119.568,17547.0
2020-02-10 13:30:00,151.9,152.0,151.89,151.93,44768.0,119.5759,119.6546,119.568,119.5995,44768.0
2020-02-10 13:35:00,151.93,151.94,151.77,151.89,13363.0,119.5995,119.6073,119.4735,119.568,13363.0
2020-02-10 13:40:00,151.88,152.15,151.88,152.03,14268.0,119.5601,119.7727,119.5601,119.6782,14268.0
2020-02-10 13:45:00,152.09,152.2,152.07,152.16,7022.0,119.7254,119.812,119.7097,119.7805,7022.0
2020-02-10 13:50:00,152.16,152.16,152.08,152.08,3774.0,119.7805,119.7805,119.7176,119.7176,3774.0
2020-02-10 13:55:00,152.09,152.28,152.09,152.21,15914.0,119.7254,119.875,119.7254,119.8199,15914.0
2020-02-10 14:00:00,152.22,152.28,152.17,152.23,6966.0,119.8278,119.875,119.7884,119.8356,6966.0
2020-02-10 14:05:00,152.22,152.51,152.2,152.46,9380.0,119.8278,120.056,119.812,120.0167,9380.0
2020-02-10 14:10:00,152.49,152.64,152.49,152.63,11021.0,120.0403,120.1584,120.0403,120.1505,11021.0
2020-02-10 14:15:00,152.63,152.73,152.6,152.61,7647.0,120.1505,120.2292,120.1269,120.1348,7647.0
2020-02-10 14:20:00,152.57,152.57,152.46,152.47,5254.0,120.1033,120.1033,120.0167,120.0246,5254.0
2020-02-10 14:25:00,152.47,152.61,152.47,152.58,3840.0,120.0246,120.1348,120.0246,120.1112,3840.0
2020-02-10 14:30:00,152.59,152.66,152.55,152.6,5708.0,120.119,120.1741,120.0875,120.1269,5708.0
2020-02-10 14:35:00,152.6,152.61,152.53,152.61,4127.0,120.1269,120.1348,120.0718,120.1348,4127.0
2020-02-10 14:40:00,152.63,152.73,152.58,152.59,24553.0,120.1505,120.2292,120.1112,120.119,24553.0
2020-02-10 14:45:00,152.57,152.61,152.45,152.49,22772.0,120.1033,120.1348,120.0088,120.0403,22772.0
2020-02-10 14:50:00,152.49,152.56,152.45,152.47,26331.0,120.0403,120.0954,120.0088,120.0246,26331.0
2020-02-10 14:55:00,152.47,152.49,152.43,152.44,8359.0,120.0246,120.0403,119.9931,120.0009,8359.0
2020-02-10 15:00:00,152.47,152.5,152.43,152.44,15657.0,120.0246,120.0482,119.9931,120.0009,15657.0
2020-02-10 15:05:00,152.44,152.44,152.38,152.4,13112.0,120.0009,120.0009,119.9537,119.9695,13112.0
2020-02-10 15:10:00,152.4,152.7,152.38,152.67,20249.0,119.9695,120.2056,119.9537,120.182,20249.0
2020-02-10 15:15:00,152.74,152.99,152.72,152.99,7081.0,120.2371,120.4339,120.2214,120.4339,7081.0
2020-02-10 15:20:00,152.99,153.0,152.89,152.93,9271.0,120.4339,120.4418,120.3552,120.3867,9271.0
2020-02-10 15:25:00,152.91,152.91,152.64,152.71,12362.0,120.3709,120.3709,120.1584,120.2135,12362.0
2020-02-10 15:30:00,152.72,152.72,152.52,152.64,12921.0,120.2214,120.2214,120.0639,120.1584,12921.0
2020-02-10 15:35:00,152.69,152.69,152.52,152.52,15661.0,120.1977,120.1977,120.0639,120.0639,15661.0
2020-02-10 15:40:00,152.52,152.69,152.48,152.69,14115.0,120.0639,120.1977,120.0324,120.1977,14115.0
2020-02-10 15:45:00,152.69,152.73,152.51,152.68,19781.0,120.1977,120.2292,120.056,120.1899,19781.0
2020-02-10 15:50:00,152.66,152.8,152.59,152.8,40805.0,120.1741,120.2843,120.119,120.2843,40805.0
2020-02-10 15:55:00,152.79,152.99,152.73,152.95,46283.0,120.2765,120.4339,120.2292,120.4024,46283.0
2020-02-11 09:30:00,154.34,158.65,153.37,158.65,293876.0,121.4966,124.8895,120.733,124.8895,293876.0
2020-02-11 09:35:00,158.51,159.2,157.7,159.2,99386.0,124.7793,125.3224,124.1416,125.3224,99386.0
2020-02-11 09:40:00,159.22,159.92,158.23,158.36,86496.0,125.3382,125.8892,124.5588,124.6612,86496.0
2020-02-11 09:45:00,158.34,159.43,158.31,159.36,56513.0,124.6454,125.5035,124.6218,125.4484,56513.0
2020-02-11 09:50:00,159.37,160.22,159.27,160.08,44814.0,125.4562,126.1254,125.3775,126.0152,44814.0
2020-02-11 09:55:00,160.14,161.81,159.91,161.6,85861.0,126.0624,127.377,125.8813,127.2117,85861.0
2020-02-11 10:00:00,161.59,162.24,161.24,162.01,105908.0,127.2038,127.7155,126.9283,127.5345,105908.0
2020-02-11 10:05:00,162.01,162.23,161.39,162.05,53602.0,127.5345,127.7076,127.0464,127.5659,53602.0
2020-02-11 10:10:00,162.05,162.9,162.01,162.81,65695.0,127.5659,128.2351,127.5345,128.1642,65695.0
2020-02-11 10:15:00,162.68,162.86,162.47,162.65,33653.0,128.0619,128.2036,127.8966,128.0383,33653.0
2020-02-11 10:20:00,162.61,163.4,162.57,163.35,27750.0,128.0068,128.6287,127.9753,128.5893,27750.0
2020-02-11 10:25:00,163.3,163.51,162.47,162.5,88508.0,128.5499,128.7153,127.8966,127.9202,88508.0
2020-02-11 10:30:00,162.47,162.59,161.89,162.28,84000.0,127.8966,127.991,127.44,127.747,84000.0
2020-02-11 10:35:00,162.37,162.38,160.61,160.83,61142.0,127.8179,127.8257,126.4324,126.6056,61142.0
2020-02-11 10:40:00,160.95,161.14,160.75,160.8,91331.0,126.7,126.8496,126.5426,126.5819,91331.0
2020-02-11 10:45:00,160.78,160.96,160.4,160.41,36199.0,126.5662,126.7079,126.2671,126.2749,36199.0
2020-02-11 10:50:00,160.39,160.58,160.03,160.26,41211.0,126.2592,126.4088,125.9758,126.1569,41211.0
2020-02-11 10:55:00,160.2,160.33,159.78,159.97,37865.0,126.1096,126.212,125.779,125.9286,37865.0
2020-02-11 11:00:00,160.03,160.2,159.97,160.17,17995.0,125.9758,126.1096,125.9286,126.086,17995.0
2020-02-11 11:05:00,160.17,160.52,160.13,160.43,37085.0,126.086,126.3615,126.0545,126.2907,37085.0
2020-02-11 11:10:00,160.41,160.55,160.4,160.5,13307.0,126.2749,126.3851,126.2671,126.3458,13307.0
2020-02-11 11:15:00,160.52,160.89,160.35,160.69,27175.0,126.3615,126.6528,126.2277,126.4954,27175.0
2020-02-11 11:20:00,160.64,160.95,160.63,160.94,17240.0,126.456,126.7,126.4481,126.6922,17240.0
2020-02-11 11:25:00,160.9,161.34,160.86,161.33,36133.0,126.6607,127.007,126.6292,126.9992,36133.0
2020-02-11 11:30:00,161.3,161.42,161.22,161.28,21126.0,126.9755,127.07,126.9126,126.9598,21126.0
2020-02-11 11:35:00,161.27,161.64,161.24,161.38,38807.0,126.9519,127.2432,126.9283,127.0385,38807.0
2020-02-11 11:40:00,161.42,161.86,161.41,161.57,37371.0,127.07,127.4164,127.0621,127.1881,37371.0
2020-02-11 11:45:00,161.61,161.97,161.56,161.9,22602.0,127.2196,127.503,127.1802,127.4479,22602.0
2020-02-11 11:50:00,161.82,161.95,161.57,161.62,36963.0,127.3849,127.4872,127.1881,127.2275,36963.0
2020-02-11 11:55:00,161.62,161.81,161.59,161.8,25152.0,127.2275,127.377,127.2038,127.3691,25152.0
2020-02-11 12:00:00,161.78,161.82,161.72,161.72,9331.0,127.3534,127.3849,127.3062,127.3062,9331.0
2020-02-11 12:05:00,161.75,161.79,161.51,161.51,40045.0,127.3298,127.3613,127.1409,127.1409,40045.0
2020-02-11 12:10:00,161.53,161.53,160.9,160.94,17722.0,127.1566,127.1566,126.6607,126.6922,17722.0
2020-02-11 12:15:00,160.9,160.94,160.4,160.4,26005.0,126.6607,126.6922,126.2671,126.2671,26005.0
2020-02-11 12:20:00,160.48,160.83,160.48,160.83,24093.0,126.33,126.6056,126.33,126.6056,24093.0
2020-02-11 12:25:00,160.8,160.81,160.51,160.52,15167.0,126.5819,126.5898,126.3537,126.3615,15167.0
2020-02-11 12:30:00,160.53,160.86,160.45,160.83,17028.0,126.3694,126.6292,126.3064,126.6056,17028.0
2020-02-11 12:35:00,160.85,161.05,160.83,161.0,12583.0,126.6213,126.7787,126.6056,126.7394,12583.0
2020-02-11 12:40:00,161.04,161.11,160.81,160.82,9771.0,126.7709,126.826,126.5898,126.5977,9771.0
2020-02-11 12:45:00,160.82,161.06,160.82,160.98,14618.0,126.5977,126.7866,126.5977,126.7236,14618.0
2020-02-11 12:50:00,160.98,161.0,160.85,160.89,12337.0,126.7236,126.7394,126.6213,126.6528,12337.0
2020-02-11 12:55:00,160.86,160.96,160.74,160.96,10014.0,126.6292,126.7079,126.5347,126.7079,10014.0
2020-02-11 13:00:00,160.96,161.01,160.92,160.99,10063.0,126.7079,126.7473,126.6764,126.7315,10063.0
2020-02-11 13:05:00,160.99,161.03,160.86,160.93,10441.0,126.7315,126.763,126.6292,126.6843,10441.0
2020-02-11 13:10:00,160.92,160.98,160.81,160.89,7746.0,126.6764,126.7236,126.5898,126.6528,7746.0
2020-02-11 13:15:00,160.9,160.9,160.68,160.76,9610.0,126.6607,126.6607,126.4875,126.5505,9610.0
2020-02-11 13:20:00,160.78,160.84,160.6,160.73,10456.0,126.5662,126.6134,126.4245,126.5268,10456.0
2020-02-11 13:25:00,160.75,160.78,160.52,160.59,10710.0,126.5426,126.5662,126.3615,126.4166,10710.0
2020-02-11 13:30:00,160.58,160.61,160.47,160.53,11685.0,126.4088,126.4324,126.3222,126.3694,11685.0
2020-02-11 13:35:00,160.54,160.59,160.48,160.49,12433.0,126.3773,126.4166,126.33,126.3379,12433.0
2020-02-11 13:40:00,160.51,160.51,160.36,160.39,3217.0,126.3537,126.3537,126.2356,126.2592,3217.0
2020-02-11 13:45:00,160.39,160.6,160.33,160.6,10719.0,126.2592,126.4245,126.212,126.4245,10719.0
2020-02-11 13:50:00,160.6,160.64,160.35,160.35,8682.0,126.4245,126.456,126.2277,126.2277,8682.0
2020-02-11 13:55:00,160.36,160.37,160.3,160.31,9342.0,126.2356,126.2434,126.1883,126.1962,9342.0
2020-02-11 14:00:00,160.32,160.46,160.32,160.39,20576.0,126.2041,126.3143,126.2041,126.2592,20576.0
2020-02-11 14:05:00,160.36,160.36,160.21,160.36,16135.0,126.2356,126.2356,126.1175,126.2356,16135.0
2020-02-11 14:10:00,160.38,160.53,160.35,160.46,9387.0,126.2513,126.3694,126.2277,126.3143,9387.0
2020-02-11 14:15:00,160.48,160.52,160.4,160.42,10596.0,126.33,126.3615,126.2671,126.2828,10596.0
2020-02-11 14:20:00,160.45,160.55,160.41,160.55,13396.0,126.3064,126.3851,126.2749,126.3851,13396.0
2020-02-11 14:25:00,160.48,160.56,160.25,160.51,18991.0,126.33,126.393,126.149,126.3537,18991.0
2020-02-11 14:30:00,160.53,160.53,160.36,160.49,12296.0,126.3694,126.3694,126.2356,126.3379,12296.0
2020-02-11 14:35:00,160.47,160.47,160.27,160.33,16869.0,126.3222,126.3222,126.1647,126.212,16869.0
2020-02-11 14:40:00,160.33,160.33,160.03,160.03,11243.0,126.212,126.212,125.9758,125.9758,11243.0
2020-02-11 14:45:00,160.06,160.1,159.95,160.02,21413.0,125.9994,126.0309,125.9128,125.9679,21413.0
2020-02-11 14:50:00,160.03,160.23,159.99,160.22,9069.0,125.9758,126.1332,125.9443,126.1254,9069.0
2020-02-11 14:55:00,160.23,160.41,160.21,160.37,11268.0,126.1332,126.2749,126.1175,126.2434,11268.0
2020-02-11 15:00:00,160.37,160.37,160.21,160.37,11239.0,126.2434,126.2434,126.1175,126.2434,11239.0
2020-02-11 15:05:00,160.4,160.51,160.26,160.26,8894.0,126.2671,126.3537,126.1569,126.1569,8894.0
2020-02-11 15:10:00,160.27,160.47,160.27,160.38,9764.0,126.1647,126.3222,126.1647,126.2513,9764.0
2020-02-11 15:15:00,160.38,160.51,160.37,160.45,20906.0,126.2513,126.3537,126.2434,126.3064,20906.0
2020-02-11 15:20:00,160.45,160.61,160.39,160.54,12853.0,126.3064,126.4324,126.2592,126.3773,12853.0
2020-02-11 15:25:00,160.54,160.59,160.49,160.52,9392.0,126.3773,126.4166,126.3379,126.3615,9392.0
2020-02-11 15:30:00,160.53,160.85,160.53,160.76,21818.0,126.3694,126.6213,126.3694,126.5505,21818.0
2020-02-11 15:35:00,160.75,160.93,160.74,160.86,28128.0,126.5426,126.6843,126.5347,126.6292,28128.0
2020-02-11 15:40:00,160.87,161.01,160.84,160.98,18195.0,126.6371,126.7473,126.6134,126.7236,18195.0
2020-02-11 15:45:00,160.98,160.99,160.81,160.86,34226.0,126.7236,126.7315,126.5898,126.6292,34226.0
2020-02-11 15:50:00,160.82,161.15,160.79,161.15,47622.0,126.5977,126.8575,126.5741,126.8575,47622.0
2020-02-11 15:55:00,161.15,161.18,160.83,161.08,178559.0,126.8575,126.8811,126.6056,126.8024,178559.0
2020-02-12 09:30:00,160.83,160.99,160.25,160.29,58017.0,126.6056,126.7315,126.149,126.1805,58017.0
2020-02-12 09:35:00,160.29,160.51,159.71,159.98,15965.0,126.1805,126.3537,125.7239,125.9364,15965.0
2020-02-12 09:40:00,159.93,159.93,158.8,159.04,12787.0,125.8971,125.8971,125.0075,125.1965,12787.0
2020-02-12 09:45:00,159.06,160.11,159.0,159.76,37686.0,125.2122,126.0388,125.165,125.7633,37686.0
2020-02-12 09:50:00,159.67,159.95,159.62,159.78,10959.0,125.6924,125.9128,125.653,125.779,10959.0
2020-02-12 09:55:00,159.83,159.87,159.35,159.56,25841.0,125.8184,125.8498,125.4405,125.6058,25841.0
2020-02-12 10:00:00,159.64,160.17,159.6,160.13,19068.0,125.6688,126.086,125.6373,126.0545,19068.0
2020-02-12 10:05:00,160.2,160.8,160.12,160.58,15127.0,126.1096,126.5819,126.0466,126.4088,15127.0
2020-02-12 10:10:00,160.57,160.71,160.45,160.71,6198.0,126.4009,126.5111,126.3064,126.5111,6198.0
2020-02-12 10:15:00,160.74,160.84,160.57,160.6,19791.0,126.5347,126.6134,126.4009,126.4245,19791.0
2020-02-12 10:20:00,160.6,161.08,160.59,160.95,15524.0,126.4245,126.8024,126.4166,126.7,15524.0
2020-02-12 10:25:00,160.93,160.93,160.46,160.49,17672.0,126.6843,126.6843,126.3143,126.3379,17672.0
2020-02-12 10:30:00,160.42,160.51,160.13,160.25,38388.0,126.2828,126.3537,126.0545,126.149,38388.0
2020-02-12 10:35:00,160.26,160.43,160.23,160.27,13460.0,126.1569,126.2907,126.1332,126.1647,13460.0
2020-02-12 10:40:00,160.27,160.6,160.2,160.58,12608.0,126.1647,126.4245,126.1096,126.4088,12608.0
2020-02-12 10:45:00,160.57,160.61,160.41,160.41,12807.0,126.4009,126.4324,126.2749,126.2749,12807.0
2020-02-12 10:50:00,160.44,160.79,160.37,160.58,22335.0,126.2986,126.5741,126.2434,126.4088,22335.0
2020-02-12 10:55:00,160.59,160.59,160.11,160.27,11511.0,126.4166,126.4166,126.0388,126.1647,11511.0
2020-02-12 11:00:00,160.24,160.46,160.07,160.16,22237.0,126.1411,126.3143,126.0073,126.0781,22237.0
2020-02-12 11:05:00,160.15,160.62,160.15,160.6,5224.0,126.0703,126.4402,126.0703,126.4245,5224.0
2020-02-12 11:10:00,160.51,160.66,160.43,160.61,11132.0,126.3537,126.4717,126.2907,126.4324,11132.0
2020-02-12 11:15:00,160.64,161.04,160.55,161.0,6243.0,126.456,126.7709,126.3851,126.7394,6243.0
2020-02-12 11:20:00,161.04,161.23,160.87,161.23,7113.0,126.7709,126.9204,126.6371,126.9204,7113.0
2020-02-12 11:25:00,161.28,161.69,161.26,161.68,11644.0,126.9598,127.2826,126.9441,127.2747,11644.0
2020-02-12 11:30:00,161.68,161.81,161.39,161.79,42593.0,127.2747,127.377,127.0464,127.3613,42593.0
2020-02-12 11:35:00,161.84,161.96,161.64,161.93,22687.0,127.4006,127.4951,127.2432,127.4715,22687.0
2020-02-12 11:40:00,161.95,162.16,161.92,162.16,8186.0,127.4872,127.6525,127.4636,127.6525,8186.0
2020-02-12 11:45:00,162.14,162.3,162.06,162.15,8981.0,127.6368,127.7627,127.5738,127.6447,8981.0
2020-02-12 11:50:00,162.16,162.39,162.15,162.39,5676.0,127.6525,127.8336,127.6447,127.8336,5676.0
2020-02-12 11:55:00,162.39,162.44,162.2,162.27,9050.0,127.8336,127.873,127.684,127.7391,9050.0
2020-02-12 12:00:00,162.24,162.26,162.03,162.26,6612.0,127.7155,127.7313,127.5502,127.7313,6612.0
2020-02-12 12:05:00,162.24,162.47,162.23,162.34,14921.0,127.7155,127.8966,127.7076,127.7942,14921.0
2020-02-12 12:10:00,162.26,162.5,162.26,162.4,6504.0,127.7313,127.9202,127.7313,127.8415,6504.0
2020-02-12 12:15:00,162.41,162.41,162.32,162.35,4226.0,127.8493,127.8493,127.7785,127.8021,4226.0
2020-02-12 12:20:00,162.34,162.47,162.34,162.38,3111.0,127.7942,127.8966,127.7942,127.8257,3111.0
2020-02-12 12:25:00,162.37,162.41,162.2,162.33,10680.0,127.8179,127.8493,127.684,127.7864,10680.0
2020-02-12 12:30:00,162.31,162.31,162.21,162.28,3746.0,127.7706,127.7706,127.6919,127.747,3746.0
2020-02-12 12:35:00,162.28,162.33,162.18,162.19,5672.0,127.747,127.7864,127.6683,127.6762,5672.0
2020-02-12 12:40:00,162.12,162.27,162.06,162.27,6160.0,127.6211,127.7391,127.5738,127.7391,6160.0
2020-02-12 12:45:00,162.3,162.33,162.21,162.24,4354.0,127.7627,127.7864,127.6919,127.7155,4354.0
2020-02-12 12:50:00,162.18,162.26,162.15,162.18,3346.0,127.6683,127.7313,127.6447,127.6683,3346.0
2020-02-12 12:55:00,162.17,162.21,162.06,162.15,5103.0,127.6604,127.6919,127.5738,127.6447,5103.0
2020-02-12 13:00:00,162.17,162.28,162.16,162.27,4225.0,127.6604,127.747,127.6525,127.7391,4225.0
2020-02-12 13:05:00,162.25,162.41,162.18,162.33,24323.0,127.7234,127.8493,127.6683,127.7864,24323.0
2020-02-12 13:10:00,162.37,162.5,162.24,162.24,26549.0,127.8179,127.9202,127.7155,127.7155,26549.0
2020-02-12 13:15:00,162.29,162.5,162.29,162.5,6723.0,127.7549,127.9202,127.7549,127.9202,6723.0
2020-02-12 13:20:00,162.48,162.53,162.4,162.47,4646.0,127.9044,127.9438,127.8415,127.8966,4646.0
2020-02-12 13:25:00,162.46,162.46,162.17,162.33,9754.0,127.8887,127.8887,127.6604,127.7864,9754.0
2020-02-12 13:30:00,162.34,162.49,162.25,162.41,13130.0,127.7942,127.9123,127.7234,127.8493,13130.0
2020-02-12 13:35:00,162.41,162.47,162.31,162.34,10208.0,127.8493,127.8966,127.7706,127.7942,10208.0
2020-02-12 13:40:00,162.32,162.63,162.31,162.53,14544.0,127.7785,128.0225,127.7706,127.9438,14544.0
2020-02-12 13:45:00,162.49,162.57,162.45,162.54,12599.0,127.9123,127.9753,127.8808,127.9517,12599.0
2020-02-12 13:50:00,162.52,162.58,162.45,162.48,21117.0,127.9359,127.9832,127.8808,127.9044,21117.0
2020-02-12 13:55:00,162.49,162.61,162.37,162.59,5018.0,127.9123,128.0068,127.8179,127.991,5018.0
2020-02-12 14:00:00,162.59,162.73,162.51,162.67,31605.0,127.991,128.1012,127.9281,128.054,31605.0
2020-02-12 14:05:00,162.65,162.79,162.63,162.66,17932.0,128.0383,128.1485,128.0225,128.0461,17932.0
2020-02-12 14:10:00,162.68,162.89,162.63,162.89,11863.0,128.0619,128.2272,128.0225,128.2272,11863.0
2020-02-12 14:15:00,162.87,163.22,162.86,163.15,12383.0,128.2115,128.487,128.2036,128.4319,12383.0
2020-02-12 14:20:00,163.09,163.19,163.03,163.09,10453.0,128.3846,128.4634,128.3374,128.3846,10453.0
2020-02-12 14:25:00,163.08,163.08,162.76,162.86,16478.0,128.3768,128.3768,128.1249,128.2036,16478.0
2020-02-12 14:30:00,162.86,162.95,162.47,162.52,29762.0,128.2036,128.2744,127.8966,127.9359,29762.0
2020-02-12 14:35:00,162.47,162.78,162.4,162.72,18075.0,127.8966,128.1406,127.8415,128.0934,18075.0
2020-02-12 14:40:00,162.74,162.82,162.69,162.75,9923.0,128.1091,128.1721,128.0698,128.117,9923.0
2020-02-12 14:45:00,162.78,162.87,162.63,162.86,18667.0,128.1406,128.2115,128.0225,128.2036,18667.0
2020-02-12 14:50:00,162.85,162.99,162.69,162.79,9811.0,128.1957,128.3059,128.0698,128.1485,9811.0
2020-02-12 14:55:00,162.8,163.07,162.8,162.94,18755.0,128.1563,128.3689,128.1563,128.2666,18755.0
2020-02-12 15:00:00,163.01,163.03,162.85,162.95,8293.0,128.3217,128.3374,128.1957,128.2744,8293.0
2020-02-12 15:05:00,162.95,163.0,162.87,162.96,7183.0,128.2744,128.3138,128.2115,128.2823,7183.0
2020-02-12 15:10:00,162.97,163.1,162.85,162.86,22570.0,128.2902,128.3925,128.1957,128.2036,22570.0
2020-02-12 15:15:00,162.87,163.05,162.86,163.0,24973.0,128.2115,128.3531,128.2036,128.3138,24973.0
2020-02-12 15:20:00,163.01,163.15,162.86,162.96,26105.0,128.3217,128.4319,128.2036,128.2823,26105.0
2020-02-12 15:25:00,162.96,163.2,162.95,163.11,15137.0,128.2823,128.4712,128.2744,128.4004,15137.0
2020-02-12 15:30:00,163.08,163.17,162.65,162.65,41975.0,128.3768,128.4476,128.0383,128.0383,41975.0
2020-02-12 15:35:00,162.67,162.9,162.64,162.8,45790.0,128.054,128.2351,128.0304,128.1563,45790.0
2020-02-12 15:40:00,162.8,163.12,162.72,163.11,21378.0,128.1563,128.4083,128.0934,128.4004,21378.0
2020-02-12 15:45:00,163.07,163.22,163.05,163.16,43130.0,128.3689,128.487,128.3531,128.4397,43130.0
2020-02-12 15:50:00,163.17,163.41,163.17,163.36,46546.0,128.4476,128.6365,128.4476,128.5972,46546.0
2020-02-12 15:55:00,163.39,163.44,163.15,163.21,90828.0,128.6208,128.6602,128.4319,128.4791,90828.0
2020-02-13 09:30:00,163.06,163.65,162.93,162.93,36594.0,128.361,128.8255,128.2587,128.2587,36594.0
2020-02-13 09:35:00,163.34,163.35,162.81,163.0,6441.0,128.5814,128.5893,128.1642,128.3138,6441.0
2020-02-13 09:40:00,162.99,163.31,162.98,163.08,7611.0,128.3059,128.5578,128.298,128.3768,7611.0
2020-02-13 09:45:00,163.06,163.27,163.05,163.15,3240.0,128.361,128.5263,128.3531,128.4319,3240.0
2020-02-13 09:50:00,163.16,163.35,162.82,163.34,22870.0,128.4397,128.5893,128.1721,128.5814,22870.0
2020-02-13 09:55:00,163.33,163.57,163.22,163.3,28350.0,128.5736,128.7625,128.487,128.5499,28350.0
2020-02-13 10:00:00,163.21,163.29,163.04,163.2,16869.0,128.4791,128.5421,128.3453,128.4712,16869.0
2020-02-13 10:05:00,163.15,163.47,163.09,163.33,30720.0,128.4319,128.6838,128.3846,128.5736,30720.0
2020-02-13 10:10:00,163.3,163.34,162.95,162.95,12718.0,128.5499,128.5814,128.2744,128.2744,12718.0
2020-02-13 10:15:00,162.9,163.06,162.72,162.8,4291.0,128.2351,128.361,128.0934,128.1563,4291.0
2020-02-13 10:20:00,162.81,162.95,162.53,162.56,15511.0,128.1642,128.2744,127.9438,127.9674,15511.0
2020-02-13 10:25:00,162.55,162.73,162.55,162.6,5474.0,127.9595,128.1012,127.9595,127.9989,5474.0
2020-02-13 10:30:00,162.57,162.8,162.57,162.71,4834.0,127.9753,128.1563,127.9753,128.0855,4834.0
2020-02-13 10:35:00,162.77,163.13,162.73,162.98,22557.0,128.1327,128.4161,128.1012,128.298,22557.0
2020-02-13 10:40:00,162.96,163.45,162.88,163.4,5876.0,128.2823,128.668,128.2193,128.6287,5876.0
2020-02-13 10:45:00,163.46,163.52,163.34,163.47,3127.0,128.6759,128.7231,128.5814,128.6838,3127.0
2020-02-13 10:50:00,163.47,163.61,163.41,163.43,14595.0,128.6838,128.794,128.6365,128.6523,14595.0
2020-02-13 10:55:00,163.43,163.51,163.28,163.28,14801.0,128.6523,128.7153,128.5342,128.5342,14801.0
2020-02-13 11:00:00,163.23,163.53,163.23,163.51,3760.0,128.4948,128.731,128.4948,128.7153,3760.0
2020-02-13 11:05:00,163.51,163.7,163.39,163.4,11223.0,128.7153,128.8648,128.6208,128.6287,11223.0
2020-02-13 11:10:00,163.43,163.61,163.38,163.52,7232.0,128.6523,128.794,128.6129,128.7231,7232.0
2020-02-13 11:15:00,163.61,163.63,163.31,163.35,6747.0,128.794,128.8097,128.5578,128.5893,6747.0
2020-02-13 11:20:00,163.32,163.39,163.13,163.17,2928.0,128.5657,128.6208,128.4161,128.4476,2928.0
2020-02-13 11:25:00,163.12,163.25,163.11,163.21,7891.0,128.4083,128.5106,128.4004,128.4791,7891.0
2020-02-13 11:30:00,163.23,163.54,163.23,163.46,6233.0,128.4948,128.7389,128.4948,128.6759,6233.0
2020-02-13 11:35:00,163.49,163.49,163.27,163.28,2354.0,128.6995,128.6995,128.5263,128.5342,2354.0
2020-02-13 11:40:00,163.17,163.25,163.1,163.21,5688.0,128.4476,128.5106,128.3925,128.4791,5688.0
2020-02-13 11:45:00,163.23,163.42,163.2,163.24,4352.0,128.4948,128.6444,128.4712,128.5027,4352.0
2020-02-13 11:50:00,163.2,163.23,162.92,162.92,8357.0,128.4712,128.4948,128.2508,128.2508,8357.0
2020-02-13 11:55:00,162.94,162.96,162.91,162.94,3710.0,128.2666,128.2823,128.2429,128.2666,3710.0
2020-02-13 12:00:00,162.98,163.08,162.84,162.9,4881.0,128.298,128.3768,128.1878,128.2351,4881.0
2020-02-13 12:05:00,162.85,162.88,162.78,162.83,2168.0,128.1957,128.2193,128.1406,128.18,2168.0
2020-02-13 12:10:00,162.8,162.88,162.78,162.82,2287.0,128.1563,128.2193,128.1406,128.1721,2287.0
2020-02-13 12:15:00,162.81,162.85,162.47,162.47,7234.0,128.1642,128.1957,127.8966,127.8966,7234.0
2020-02-13 12:20:00,162.49,162.51,162.35,162.42,13530.0,127.9123,127.9281,127.8021,127.8572,13530.0
2020-02-13 12:25:00,162.39,162.41,162.33,162.38,11249.0,127.8336,127.8493,127.7864,127.8257,11249.0
2020-02-13 12:30:00,162.4,162.87,162.38,162.87,13416.0,127.8415,128.2115,127.8257,128.2115,13416.0
2020-02-13 12:35:00,162.82,163.07,162.79,163.07,5260.0,128.1721,128.3689,128.1485,128.3689,5260.0
2020-02-13 12:40:00,163.05,163.1,162.96,162.96,2792.0,128.3531,128.3925,128.2823,128.2823,2792.0
2020-02-13 12:45:00,162.92,163.05,162.92,163.05,2668.0,128.2508,128.3531,128.2508,128.3531,2668.0
2020-02-13 12:50:00,163.03,163.23,163.01,163.2,2900.0,128.3374,128.4948,128.3217,128.4712,2900.0
2020-02-13 12:55:00,163.16,163.19,162.99,163.02,4731.0,128.4397,128.4634,128.3059,128.3295,4731.0
2020-02-13 13:00:00,163.02,163.15,163.02,163.14,5091.0,128.3295,128.4319,128.3295,128.424,5091.0
2020-02-13 13:05:00,163.17,163.22,163.1,163.22,5301.0,128.4476,128.487,128.3925,128.487,5301.0
2020-02-13 13:10:00,163.22,163.38,163.18,163.21,11540.0,128.487,128.6129,128.4555,128.4791,11540.0
2020-02-13 13:15:00,163.16,163.19,163.0,163.01,3812.0,128.4397,128.4634,128.3138,128.3217,3812.0
2020-02-13 13:20:00,163.03,163.3,163.03,163.28,4221.0,128.3374,128.5499,128.3374,128.5342,4221.0
2020-02-13 13:25:00,163.26,163.28,163.14,163.22,5017.0,128.5185,128.5342,128.424,128.487,5017.0
2020-02-13 13:30:00,163.2,163.34,163.18,163.34,1957.0,128.4712,128.5814,128.4555,128.5814,1957.0
2020-02-13 13:35:00,163.31,163.42,163.28,163.38,3282.0,128.5578,128.6444,128.5342,128.6129,3282.0
2020-02-13 13:40:00,163.43,163.54,163.4,163.41,12376.0,128.6523,128.7389,128.6287,128.6365,12376.0
2020-02-13 13:45:00,163.42,163.68,163.41,163.67,5624.0,128.6444,128.8491,128.6365,128.8412,5624.0
2020-02-13 13:50:00,163.67,163.67,163.52,163.52,3900.0,128.8412,128.8412,128.7231,128.7231,3900.0
2020-02-13 13:55:00,163.51,163.59,163.33,163.54,4950.0,128.7153,128.7782,128.5736,128.7389,4950.0
2020-02-13 14:00:00,163.49,163.67,163.48,163.65,4080.0,128.6995,128.8412,128.6916,128.8255,4080.0
2020-02-13 14:05:00,163.63,163.68,163.58,163.68,4108.0,128.8097,128.8491,128.7704,128.8491,4108.0
2020-02-13 14:10:00,163.67,163.72,163.62,163.69,7179.0,128.8412,128.8806,128.8019,128.857,7179.0
2020-02-13 14:15:00,163.69,163.72,163.64,163.68,5183.0,128.857,128.8806,128.8176,128.8491,5183.0
2020-02-13 14:20:00,163.68,163.97,163.66,163.9,4123.0,128.8491,129.0774,128.8333,129.0223,4123.0
2020-02-13 14:25:00,163.93,163.93,163.82,163.86,4222.0,129.0459,129.0459,128.9593,128.9908,4222.0
2020-02-13 14:30:00,163.83,163.97,163.78,163.97,5696.0,128.9672,129.0774,128.9278,129.0774,5696.0
2020-02-13 14:35:00,163.98,164.1,163.93,164.05,5701.0,129.0852,129.1797,129.0459,129.1403,5701.0
2020-02-13 14:40:00,164.08,164.22,164.08,164.17,6963.0,129.164,129.2742,129.164,129.2348,6963.0
2020-02-13 14:45:00,164.14,164.16,163.97,164.08,6951.0,129.2112,129.2269,129.0774,129.164,6951.0
2020-02-13 14:50:00,164.11,164.19,163.97,164.05,4850.0,129.1876,129.2506,129.0774,129.1403,4850.0
2020-02-13 14:55:00,164.05,164.13,163.99,164.04,6882.0,129.1403,129.2033,129.0931,129.1325,6882.0
2020-02-13 15:00:00,164.05,164.09,163.73,163.73,4187.0,129.1403,129.1718,128.8884,128.8884,4187.0
2020-02-13 15:05:00,163.79,163.89,163.78,163.89,3270.0,128.9357,129.0144,128.9278,129.0144,3270.0
2020-02-13 15:10:00,163.88,164.03,163.87,163.92,4834.0,129.0065,129.1246,128.9987,129.038,4834.0
2020-02-13 15:15:00,163.94,163.95,163.87,163.9,3478.0,129.0538,129.0616,128.9987,129.0223,3478.0
2020-02-13 15:20:00,163.91,163.92,163.75,163.82,6866.0,129.0301,129.038,128.9042,128.9593,6866.0
2020-02-13 15:25:00,163.83,163.88,163.76,163.84,7419.0,128.9672,129.0065,128.9121,128.975,7419.0
2020-02-13 15:30:00,163.84,163.85,163.52,163.53,9143.0,128.975,128.9829,128.7231,128.731,9143.0
2020-02-13 15:35:00,163.54,163.76,163.54,163.75,11038.0,128.7389,128.9121,128.7389,128.9042,11038.0
2020-02-13 15:40:00,163.75,163.78,163.62,163.66,9569.0,128.9042,128.9278,128.8019,128.8333,9569.0
2020-02-13 15:45:00,163.61,163.74,163.5,163.69,9633.0,128.794,128.8963,128.7074,128.857,9633.0
2020-02-13 15:50:00,163.7,163.88,163.7,163.84,22223.0,128.8648,129.0065,128.8648,128.975,22223.0
2020-02-13 15:55:00,163.8,163.99,163.74,163.95,47967.0,128.9435,129.0931,128.8963,129.0616,47967.0
2020-02-14 09:30:00,164.47,164.74,164.01,164.69,28411.0,129.471,129.6835,129.1089,129.6442,28411.0
2020-02-14 09:35:00,164.76,166.09,164.59,165.69,73086.0,129.6993,130.7462,129.5654,130.4314,73086.0
2020-02-14 09:40:00,165.66,166.13,165.58,165.79,27652.0,130.4077,130.7777,130.3448,130.5101,27652.0
2020-02-14 09:45:00,165.81,166.4,165.71,166.27,24166.0,130.5258,130.9903,130.4471,130.8879,24166.0
2020-02-14 09:50:00,166.31,166.4,165.46,165.72,31052.0,130.9194,130.9903,130.2503,130.455,31052.0
2020-02-14 09:55:00,165.68,165.79,165.35,165.56,10796.0,130.4235,130.5101,130.1637,130.329,10796.0
2020-02-14 10:00:00,165.68,165.87,165.16,165.26,9644.0,130.4235,130.5731,130.0141,130.0929,9644.0
2020-02-14 10:05:00,165.27,165.64,165.23,165.45,8357.0,130.1007,130.392,130.0692,130.2424,8357.0
2020-02-14 10:10:00,165.44,165.59,165.18,165.25,9976.0,130.2346,130.3526,130.0299,130.085,9976.0
2020-02-14 10:15:00,165.22,165.29,165.09,165.17,2868.0,130.0614,130.1165,129.959,130.022,2868.0
2020-02-14 10:20:00,165.17,165.21,165.08,165.09,4235.0,130.022,130.0535,129.9512,129.959,4235.0
2020-02-14 10:25:00,165.11,165.46,165.11,165.44,9313.0,129.9748,130.2503,129.9748,130.2346,9313.0
2020-02-14 10:30:00,165.35,165.69,165.35,165.62,8202.0,130.1637,130.4314,130.1637,130.3763,8202.0
2020-02-14 10:35:00,165.63,165.68,165.2,165.2,11624.0,130.3841,130.4235,130.0456,130.0456,11624.0
2020-02-14 10:40:00,165.19,165.29,165.14,165.29,5373.0,130.0378,130.1165,129.9984,130.1165,5373.0
2020-02-14 10:45:00,165.36,165.49,165.35,165.49,4548.0,130.1716,130.2739,130.1637,130.2739,4548.0
2020-02-14 10:50:00,165.57,166.02,165.57,165.94,35113.0,130.3369,130.6911,130.3369,130.6282,35113.0
2020-02-14 10:55:00,165.95,166.26,165.95,166.01,56074.0,130.636,130.8801,130.636,130.6833,56074.0
2020-02-14 11:00:00,166.0,166.12,165.91,166.12,11473.0,130.6754,130.7699,130.6045,130.7699,11473.0
2020-02-14 11:05:00,166.12,166.17,165.76,165.76,21120.0,130.7699,130.8092,130.4865,130.4865,21120.0
2020-02-14 11:10:00,165.7,165.82,165.53,165.63,11056.0,130.4392,130.5337,130.3054,130.3841,11056.0
2020-02-14 11:15:00,165.6,165.65,165.54,165.6,6795.0,130.3605,130.3999,130.3133,130.3605,6795.0
2020-02-14 11:20:00,165.58,165.67,165.39,165.62,14487.0,130.3448,130.4156,130.1952,130.3763,14487.0
2020-02-14 11:25:00,165.58,165.76,165.53,165.76,10083.0,130.3448,130.4865,130.3054,130.4865,10083.0
2020-02-14 11:30:00,165.76,165.76,165.6,165.64,5568.0,130.4865,130.4865,130.3605,130.392,5568.0
2020-02-14 11:35:00,165.63,165.73,165.61,165.67,5170.0,130.3841,130.4628,130.3684,130.4156,5170.0
2020-02-14 11:40:00,165.64,165.7,165.58,165.61,3245.0,130.392,130.4392,130.3448,130.3684,3245.0
2020-02-14 11:45:00,165.62,165.68,165.55,165.58,6016.0,130.3763,130.4235,130.3212,130.3448,6016.0
2020-02-14 11:50:00,165.56,165.56,165.45,165.45,3781.0,130.329,130.329,130.2424,130.2424,3781.0
2020-02-14 11:55:00,165.44,165.55,165.43,165.53,3558.0,130.2346,130.3212,130.2267,130.3054,3558.0
2020-02-14 12:00:00,165.55,165.78,165.46,165.66,13193.0,130.3212,130.5022,130.2503,130.4077,13193.0
2020-02-14 12:05:00,165.63,165.7,165.58,165.64,8949.0,130.3841,130.4392,130.3448,130.392,8949.0
2020-02-14 12:10:00,165.68,165.76,165.64,165.74,3493.0,130.4235,130.4865,130.392,130.4707,3493.0
2020-02-14 12:15:00,165.78,165.84,165.73,165.76,5654.0,130.5022,130.5494,130.4628,130.4865,5654.0
2020-02-14 12:20:00,165.77,165.89,165.74,165.88,6672.0,130.4943,130.5888,130.4707,130.5809,6672.0
2020-02-14 12:25:00,165.88,165.96,165.81,165.88,9891.0,130.5809,130.6439,130.5258,130.5809,9891.0
2020-02-14 12:30:00,165.84,165.95,165.83,165.95,10192.0,130.5494,130.636,130.5416,130.636,10192.0
2020-02-14 12:35:00,165.96,166.0,165.83,165.99,14055.0,130.6439,130.6754,130.5416,130.6675,14055.0
2020-02-14 12:40:00,166.0,166.01,165.94,166.01,14573.0,130.6754,130.6833,130.6282,130.6833,14573.0
2020-02-14 12:45:00,165.99,166.04,165.94,165.99,12073.0,130.6675,130.7069,130.6282,130.6675,12073.0
2020-02-14 12:50:00,165.99,165.99,165.81,165.84,4950.0,130.6675,130.6675,130.5258,130.5494,4950.0
2020-02-14 12:55:00,165.81,165.83,165.67,165.71,4635.0,130.5258,130.5416,130.4156,130.4471,4635.0
2020-02-14 13:00:00,165.74,165.83,165.69,165.75,5612.0,130.4707,130.5416,130.4314,130.4786,5612.0
2020-02-14 13:05:00,165.71,165.77,165.54,165.55,10280.0,130.4471,130.4943,130.3133,130.3212,10280.0
2020-02-14 13:10:00,165.54,165.54,165.34,165.41,35335.0,130.3133,130.3133,130.1558,130.2109,35335.0
2020-02-14 13:15:00,165.34,165.52,165.34,165.47,5074.0,130.1558,130.2975,130.1558,130.2582,5074.0
2020-02-14 13:20:00,165.45,165.46,165.39,165.39,6221.0,130.2424,130.2503,130.1952,130.1952,6221.0
2020-02-14 13:25:00,165.37,165.39,165.2,165.39,7815.0,130.1795,130.1952,130.0456,130.1952,7815.0
2020-02-14 13:30:00,165.43,165.51,165.35,165.51,4346.0,130.2267,130.2897,130.1637,130.2897,4346.0
2020-02-14 13:35:00,165.52,165.52,165.43,165.43,4956.0,130.2975,130.2975,130.2267,130.2267,4956.0
2020-02-14 13:40:00,165.43,165.58,165.38,165.54,3694.0,130.2267,130.3448,130.1873,130.3133,3694.0
2020-02-14 13:45:00,165.56,165.57,165.47,165.49,2337.0,130.329,130.3369,130.2582,130.2739,2337.0
2020-02-14 13:50:00,165.47,165.51,165.42,165.5,4637.0,130.2582,130.2897,130.2188,130.2818,4637.0
2020-02-14 13:55:00,165.52,165.53,165.31,165.47,24634.0,130.2975,130.3054,130.1322,130.2582,24634.0
2020-02-14 14:00:00,165.42,165.55,165.42,165.48,3306.0,130.2188,130.3212,130.2188,130.266,3306.0
2020-02-14 14:05:00,165.47,165.59,165.43,165.51,5699.0,130.2582,130.3526,130.2267,130.2897,5699.0
2020-02-14 14:10:00,165.5,165.55,165.43,165.44,5753.0,130.2818,130.3212,130.2267,130.2346,5753.0
2020-02-14 14:15:00,165.44,165.49,165.33,165.36,6313.0,130.2346,130.2739,130.148,130.1716,6313.0
2020-02-14 14:20:00,165.33,165.46,165.33,165.42,4512.0,130.148,130.2503,130.148,130.2188,4512.0
2020-02-14 14:25:00,165.41,165.58,165.41,165.53,5690.0,130.2109,130.3448,130.2109,130.3054,5690.0
2020-02-14 14:30:00,165.53,165.53,165.34,165.37,6379.0,130.3054,130.3054,130.1558,130.1795,6379.0
2020-02-14 14:35:00,165.4,165.45,165.37,165.4,4059.0,130.2031,130.2424,130.1795,130.2031,4059.0
2020-02-14 14:40:00,165.41,165.47,165.37,165.4,6618.0,130.2109,130.2582,130.1795,130.2031,6618.0
2020-02-14 14:45:00,165.42,165.44,165.33,165.36,5216.0,130.2188,130.2346,130.148,130.1716,5216.0
2020-02-14 14:50:00,165.34,165.4,165.33,165.4,3980.0,130.1558,130.2031,130.148,130.2031,3980.0
2020-02-14 14:55:00,165.42,165.46,165.37,165.39,12740.0,130.2188,130.2503,130.1795,130.1952,12740.0
2020-02-14 15:00:00,165.38,165.5,165.34,165.5,6680.0,130.1873,130.2818,130.1558,130.2818,6680.0
2020-02-14 15:05:00,165.5,165.67,165.46,165.67,5566.0,130.2818,130.4156,130.2503,130.4156,5566.0
2020-02-14 15:10:00,165.64,165.75,165.58,165.61,6927.0,130.392,130.4786,130.3448,130.3684,6927.0
2020-02-14 15:15:00,165.61,165.7,165.45,165.53,5573.0,130.3684,130.4392,130.2424,130.3054,5573.0
2020-02-14 15:20:00,165.54,165.59,165.43,165.52,8619.0,130.3133,130.3526,130.2267,130.2975,8619.0
2020-02-14 15:25:00,165.52,165.53,165.41,165.46,8118.0,130.2975,130.3054,130.2109,130.2503,8118.0
2020-02-14 15:30:00,165.44,165.48,165.36,165.4,8106.0,130.2346,130.266,130.1716,130.2031,8106.0
2020-02-14 15:35:00,165.4,165.54,165.37,165.53,5677.0,130.2031,130.3133,130.1795,130.3054,5677.0
2020-02-14 15:40:00,165.53,165.68,165.46,165.67,8698.0,130.3054,130.4235,130.2503,130.4156,8698.0
2020-02-14 15:45:00,165.67,165.8,165.64,165.8,19663.0,130.4156,130.518,130.392,130.518,19663.0
2020-02-14 15:50:00,165.8,166.04,165.76,166.01,25851.0,130.518,130.7069,130.4865,130.6833,25851.0
2020-02-14 15:55:00,166.01,166.08,165.89,165.95,76690.0,130.6833,130.7384,130.5888,130.636,76690.0
2020-02-18 09:30:00,166.05,166.05,164.88,165.25,36701.0,130.7148,130.7148,129.7937,130.085,36701.0
2020-02-18 09:35:00,165.73,165.74,165.33,165.52,5759.0,130.4628,130.4707,130.148,130.2975,5759.0
2020-02-18 09:40:00,165.55,166.05,165.54,165.71,6988.0,130.3212,130.7148,130.3133,130.4471,6988.0
2020-02-18 09:45:00,165.87,166.01,165.76,165.85,3300.0,130.5731,130.6833,130.4865,130.5573,3300.0
2020-02-18 09:50:00,165.91,166.01,165.63,165.92,14257.0,130.6045,130.6833,130.3841,130.6124,14257.0
2020-02-18 09:55:00,165.87,166.0,165.74,166.0,8599.0,130.5731,130.6754,130.4707,130.6754,8599.0
2020-02-18 10:00:00,166.0,166.15,165.88,165.96,12078.0,130.6754,130.7935,130.5809,130.6439,12078.0
2020-02-18 10:05:00,165.96,166.1,165.83,165.84,7003.0,130.6439,130.7541,130.5416,130.5494,7003.0
2020-02-18 10:10:00,165.87,166.02,165.83,165.88,5504.0,130.5731,130.6911,130.5416,130.5809,5504.0
2020-02-18 10:15:00,165.87,165.88,165.55,165.75,8283.0,130.5731,130.5809,130.3212,130.4786,8283.0
2020-02-18 10:20:00,165.77,166.13,165.76,166.13,7082.0,130.4943,130.7777,130.4865,130.7777,7082.0
2020-02-18 10:25:00,166.06,166.12,165.94,165.99,5764.0,130.7226,130.7699,130.6282,130.6675,5764.0
2020-02-18 10:30:00,166.05,166.09,165.66,165.75,8913.0,130.7148,130.7462,130.4077,130.4786,8913.0
2020-02-18 10:35:00,165.67,165.86,165.59,165.83,6496.0,130.4156,130.5652,130.3526,130.5416,6496.0
2020-02-18 10:40:00,165.87,166.01,165.81,165.98,5074.0,130.5731,130.6833,130.5258,130.6596,5074.0
2020-02-18 10:45:00,166.02,166.09,165.93,166.0,3823.0,130.6911,130.7462,130.6203,130.6754,3823.0
2020-02-18 10:50:00,165.96,166.06,165.96,165.96,5603.0,130.6439,130.7226,130.6439,130.6439,5603.0
2020-02-18 10:55:00,165.98,166.04,165.91,165.95,5246.0,130.6596,130.7069,130.6045,130.636,5246.0
2020-02-18 11:00:00,165.91,166.06,165.86,166.01,4712.0,130.6045,130.7226,130.5652,130.6833,4712.0
2020-02-18 11:05:00,166.04,166.04,165.8,165.86,4219.0,130.7069,130.7069,130.518,130.5652,4219.0
2020-02-18 11:10:00,165.87,165.91,165.67,165.67,29911.0,130.5731,130.6045,130.4156,130.4156,29911.0
2020-02-18 11:15:00,165.67,165.7,165.38,165.41,8393.0,130.4156,130.4392,130.1873,130.2109,8393.0
2020-02-18 11:20:00,165.39,165.57,165.37,165.51,5521.0,130.1952,130.3369,130.1795,130.2897,5521.0
2020-02-18 11:25:00,165.54,165.64,165.42,165.49,7356.0,130.3133,130.392,130.2188,130.2739,7356.0
2020-02-18 11:30:00,165.45,165.54,165.44,165.44,4605.0,130.2424,130.3133,130.2346,130.2346,4605.0
2020-02-18 11:35:00,165.47,165.55,165.32,165.49,10714.0,130.2582,130.3212,130.1401,130.2739,10714.0
2020-02-18 11:40:00,165.51,165.8,165.5,165.73,7746.0,130.2897,130.518,130.2818,130.4628,7746.0
2020-02-18 11:45:00,165.73,165.84,165.71,165.73,5293.0,130.4628,130.5494,130.4471,130.4628,5293.0
2020-02-18 11:50:00,165.75,165.78,165.68,165.76,5794.0,130.4786,130.5022,130.4235,130.4865,5794.0
2020-02-18 11:55:00,165.75,165.8,165.53,165.6,15128.0,130.4786,130.518,130.3054,130.3605,15128.0
2020-02-18 12:00:00,165.63,165.64,165.55,165.55,4875.0,130.3841,130.392,130.3212,130.3212,4875.0
2020-02-18 12:05:00,165.54,165.57,165.32,165.37,4915.0,130.3133,130.3369,130.1401,130.1795,4915.0
2020-02-18 12:10:00,165.38,165.59,165.38,165.59,4388.0,130.1873,130.3526,130.1873,130.3526,4388.0
2020-02-18 12:15:00,165.57,165.64,165.4,165.43,17193.0,130.3369,130.392,130.2031,130.2267,17193.0
2020-02-18 12:20:00,165.45,165.62,165.45,165.52,3136.0,130.2424,130.3763,130.2424,130.2975,3136.0
2020-02-18 12:25:00,165.5,165.61,165.5,165.6,5147.0,130.2818,130.3684,130.2818,130.3605,5147.0
2020-02-18 12:30:00,165.63,165.76,165.56,165.76,8073.0,130.3841,130.4865,130.329,130.4865,8073.0
2020-02-18 12:35:00,165.74,165.76,165.65,165.72,7279.0,130.4707,130.4865,130.3999,130.455,7279.0
2020-02-18 12:40:00,165.72,165.74,165.61,165.62,7534.0,130.455,130.4707,130.3684,130.3763,7534.0
2020-02-18 12:45:00,165.63,165.72,165.58,165.71,4101.0,130.3841,130.455,130.3448,130.4471,4101.0
2020-02-18 12:50:00,165.75,165.86,165.68,165.84,5790.0,130.4786,130.5652,130.4235,130.5494,5790.0
2020-02-18 12:55:00,165.82,165.84,165.78,165.78,1700.0,130.5337,130.5494,130.5022,130.5022,1700.0
2020-02-18 13:00:00,165.8,165.86,165.77,165.82,4542.0,130.518,130.5652,130.4943,130.5337,4542.0
2020-02-18 13:05:00,165.83,165.84,165.7,165.78,6708.0,130.5416,130.5494,130.4392,130.5022,6708.0
2020-02-18 13:10:00,165.78,165.8,165.71,165.79,3000.0,130.5022,130.518,130.4471,130.5101,3000.0
2020-02-18 13:15:00,165.8,165.8,165.59,165.63,5206.0,130.518,130.518,130.3526,130.3841,5206.0
2020-02-18 13:20:00,165.61,165.66,165.59,165.59,3870.0,130.3684,130.4077,130.3526,130.3526,3870.0
2020-02-18 13:25:00,165.62,165.65,165.58,165.6,2383.0,130.3763,130.3999,130.3448,130.3605,2383.0
2020-02-18 13:30:00,165.61,165.67,165.6,165.63,6174.0,130.3684,130.4156,130.3605,130.3841,6174.0
2020-02-18 13:35:00,165.61,165.62,165.45,165.49,7648.0,130.3684,130.3763,130.2424,130.2739,7648.0
2020-02-18 13:40:00,165.48,165.65,165.48,165.6,3788.0,130.266,130.3999,130.266,130.3605,3788.0
2020-02-18 13:45:00,165.58,165.62,165.51,165.59,3379.0,130.3448,130.3763,130.2897,130.3526,3379.0
2020-02-18 13:50:00,165.56,165.66,165.52,165.66,6445.0,130.329,130.4077,130.2975,130.4077,6445.0
2020-02-18 13:55:00,165.65,165.8,165.65,165.71,4956.0,130.3999,130.518,130.3999,130.4471,4956.0
2020-02-18 14:00:00,165.71,165.74,165.56,165.56,4280.0,130.4471,130.4707,130.329,130.329,4280.0
2020-02-18 14:05:00,165.56,165.67,165.55,165.57,3507.0,130.329,130.4156,130.3212,130.3369,3507.0
2020-02-18 14:10:00,165.58,165.71,165.56,165.61,5636.0,130.3448,130.4471,130.329,130.3684,5636.0
2020-02-18 14:15:00,165.6,165.7,165.58,165.7,3325.0,130.3605,130.4392,130.3448,130.4392,3325.0
2020-02-18 14:20:00,165.7,165.88,165.68,165.88,18978.0,130.4392,130.5809,130.4235,130.5809,18978.0
2020-02-18 14:25:00,165.84,165.96,165.81,165.87,6040.0,130.5494,130.6439,130.5258,130.5731,6040.0
2020-02-18 14:30:00,165.84,165.84,165.59,165.62,3195.0,130.5494,130.5494,130.3526,130.3763,3195.0
2020-02-18 14:35:00,165.64,165.74,165.62,165.71,4174.0,130.392,130.4707,130.3763,130.4471,4174.0
2020-02-18 14:40:00,165.73,165.78,165.69,165.71,3908.0,130.4628,130.5022,130.4314,130.4471,3908.0
2020-02-18 14:45:00,165.68,165.75,165.62,165.65,4356.0,130.4235,130.4786,130.3763,130.3999,4356.0
2020-02-18 14:50:00,165.67,165.78,165.65,165.78,4879.0,130.4156,130.5022,130.3999,130.5022,4879.0
2020-02-18 14:55:00,165.77,165.86,165.74,165.84,4168.0,130.4943,130.5652,130.4707,130.5494,4168.0
2020-02-18 15:00:00,165.84,165.96,165.76,165.96,10268.0,130.5494,130.6439,130.4865,130.6439,10268.0
2020-02-18 15:05:00,165.97,166.08,165.97,166.08,6110.0,130.6518,130.7384,130.6518,130.7384,6110.0
2020-02-18 15:10:00,166.06,166.1,166.01,166.05,5649.0,130.7226,130.7541,130.6833,130.7148,5649.0
2020-02-18 15:15:00,166.04,166.06,165.99,165.99,6321.0,130.7069,130.7226,130.6675,130.6675,6321.0
2020-02-18 15:20:00,166.0,166.09,165.97,166.09,9020.0,130.6754,130.7462,130.6518,130.7462,9020.0
2020-02-18 15:25:00,166.1,166.12,165.92,166.0,6987.0,130.7541,130.7699,130.6124,130.6754,6987.0
2020-02-18 15:30:00,166.0,166.04,165.92,166.03,6760.0,130.6754,130.7069,130.6124,130.699,6760.0
2020-02-18 15:35:00,166.05,166.1,165.89,166.01,8728.0,130.7148,130.7541,130.5888,130.6833,8728.0
2020-02-18 15:40:00,166.01,166.06,165.95,166.06,9378.0,130.6833,130.7226,130.636,130.7226,9378.0
2020-02-18 15:45:00,166.04,166.05,165.96,165.97,12043.0,130.7069,130.7148,130.6439,130.6518,12043.0
2020-02-18 15:50:00,165.96,165.97,165.81,165.97,27576.0,130.6439,130.6518,130.5258,130.6518,27576.0
2020-02-18 15:55:00,165.96,166.26,165.94,166.22,64553.0,130.6439,130.8801,130.6282,130.8486,64553.0
2020-02-19 09:30:00,166.27,166.27,165.02,166.09,41514.0,130.8879,130.8879,129.9039,130.7462,41514.0
2020-02-19 09:35:00,165.96,166.85,165.93,166.27,18075.0,130.6439,131.3445,130.6203,130.8879,18075.0
2020-02-19 09:40:00,166.38,166.39,166.12,166.13,5839.0,130.9745,130.9824,130.7699,130.7777,5839.0
2020-02-19 09:45:00,166.16,166.52,166.16,166.47,13175.0,130.8013,131.0847,130.8013,131.0454,13175.0
2020-02-19 09:50:00,166.56,166.56,166.14,166.24,8323.0,131.1162,131.1162,130.7856,130.8643,8323.0
2020-02-19 09:55:00,166.12,166.25,165.87,166.14,12776.0,130.7699,130.8722,130.5731,130.7856,12776.0
2020-02-19 10:00:00,166.14,166.14,165.4,165.41,6580.0,130.7856,130.7856,130.2031,130.2109,6580.0
2020-02-19 10:05:00,165.48,165.62,165.23,165.23,11350.0,130.266,130.3763,130.0692,130.0692,11350.0
2020-02-19 10:10:00,165.23,165.27,164.85,164.97,8516.0,130.0692,130.1007,129.7701,129.8646,8516.0
2020-02-19 10:15:00,164.98,165.03,164.65,164.85,12073.0,129.8724,129.9118,129.6127,129.7701,12073.0
2020-02-19 10:20:00,164.78,164.93,164.56,164.58,28476.0,129.715,129.8331,129.5418,129.5576,28476.0
2020-02-19 10:25:00,164.64,164.86,164.52,164.76,9000.0,129.6048,129.778,129.5103,129.6993,9000.0
2020-02-19 10:30:00,164.77,165.02,164.71,165.02,17947.0,129.7071,129.9039,129.6599,129.9039,17947.0
2020-02-19 10:35:00,165.06,165.3,165.0,165.28,6796.0,129.9354,130.1244,129.8882,130.1086,6796.0
2020-02-19 10:40:00,165.3,165.48,165.22,165.45,4778.0,130.1244,130.266,130.0614,130.2424,4778.0
2020-02-19 10:45:00,165.48,165.49,165.18,165.26,8618.0,130.266,130.2739,130.0299,130.0929,8618.0
2020-02-19 10:50:00,165.23,165.46,165.23,165.46,7700.0,130.0692,130.2503,130.0692,130.2503,7700.0
2020-02-19 10:55:00,165.46,165.62,165.38,165.47,8888.0,130.2503,130.3763,130.1873,130.2582,8888.0
2020-02-19 11:00:00,165.45,165.66,165.41,165.6,7208.0,130.2424,130.4077,130.2109,130.3605,7208.0
2020-02-19 11:05:00,165.61,165.73,165.58,165.66,7297.0,130.3684,130.4628,130.3448,130.4077,7297.0
2020-02-19 11:10:00,165.68,165.82,165.47,165.82,11075.0,130.4235,130.5337,130.2582,130.5337,11075.0
2020-02-19 11:15:00,165.75,165.83,165.62,165.83,7633.0,130.4786,130.5416,130.3763,130.5416,7633.0
2020-02-19 11:20:00,165.81,165.81,165.61,165.66,6340.0,130.5258,130.5258,130.3684,130.4077,6340.0
2020-02-19 11:25:00,165.66,165.78,165.62,165.7,4700.0,130.4077,130.5022,130.3763,130.4392,4700.0
2020-02-19 11:30:00,165.67,165.69,165.55,165.66,4210.0,130.4156,130.4314,130.3212,130.4077,4210.0
2020-02-19 11:35:00,165.7,165.89,165.61,165.78,6056.0,130.4392,130.5888,130.3684,130.5022,6056.0
2020-02-19 11:40:00,165.82,165.91,165.74,165.8,4844.0,130.5337,130.6045,130.4707,130.518,4844.0
2020-02-19 11:45:00,165.78,165.91,165.77,165.91,5796.0,130.5022,130.6045,130.4943,130.6045,5796.0
2020-02-19 11:50:00,165.9,165.95,165.83,165.84,3254.0,130.5967,130.636,130.5416,130.5494,3254.0
2020-02-19 11:55:00,165.83,165.89,165.74,165.86,5259.0,130.5416,130.5888,130.4707,130.5652,5259.0
2020-02-19 12:00:00,165.88,165.97,165.87,165.94,2842.0,130.5809,130.6518,130.5731,130.6282,2842.0
2020-02-19 12:05:00,165.95,166.13,165.93,166.12,4327.0,130.636,130.7777,130.6203,130.7699,4327.0
2020-02-19 12:10:00,166.14,166.14,165.92,165.93,5130.0,130.7856,130.7856,130.6124,130.6203,5130.0
2020-02-19 12:15:00,165.95,166.04,165.95,166.03,3292.0,130.636,130.7069,130.636,130.699,3292.0
2020-02-19 12:20:00,166.05,166.06,166.0,166.02,4681.0,130.7148,130.7226,130.6754,130.6911,4681.0
2020-02-19 12:25:00,166.03,166.04,165.9,165.95,5111.0,130.699,130.7069,130.5967,130.636,5111.0
2020-02-19 12:30:00,165.92,166.03,165.92,165.97,3870.0,130.6124,130.699,130.6124,130.6518,3870.0
2020-02-19 12:35:00,165.97,165.99,165.86,165.89,3852.0,130.6518,130.6675,130.5652,130.5888,3852.0
2020-02-19 12:40:00,165.85,165.87,165.75,165.81,5998.0,130.5573,130.5731,130.4786,130.5258,5998.0
2020-02-19 12:45:00,165.79,165.91,165.72,165.9,5464.0,130.5101,130.6045,130.455,130.5967,5464.0
2020-02-19 12:50:00,165.87,165.97,165.86,165.92,3636.0,130.5731,130.6518,130.5652,130.6124,3636.0
2020-02-19 12:55:00,165.85,165.87,165.75,165.75,1342.0,130.5573,130.5731,130.4786,130.4786,1342.0
2020-02-19 13:00:00,165.77,165.8,165.71,165.78,4954.0,130.4943,130.518,130.4471,130.5022,4954.0
2020-02-19 13:05:00,165.78,165.82,165.69,165.7,4920.0,130.5022,130.5337,130.4314,130.4392,4920.0
2020-02-19 13:10:00,165.7,165.86,165.7,165.72,14197.0,130.4392,130.5652,130.4392,130.455,14197.0
2020-02-19 13:15:00,165.75,165.86,165.74,165.86,4155.0,130.4786,130.5652,130.4707,130.5652,4155.0
2020-02-19 13:20:00,165.84,165.89,165.78,165.89,5327.0,130.5494,130.5888,130.5022,130.5888,5327.0
2020-02-19 13:25:00,165.87,165.88,165.75,165.77,5552.0,130.5731,130.5809,130.4786,130.4943,5552.0
2020-02-19 13:30:00,165.81,165.86,165.65,165.65,4879.0,130.5258,130.5652,130.3999,130.3999,4879.0
2020-02-19 13:35:00,165.63,165.71,165.6,165.6,3330.0,130.3841,130.4471,130.3605,130.3605,3330.0
2020-02-19 13:40:00,165.62,165.66,165.56,165.56,3213.0,130.3763,130.4077,130.329,130.329,3213.0
2020-02-19 13:45:00,165.57,165.67,165.54,165.54,4085.0,130.3369,130.4156,130.3133,130.3133,4085.0
2020-02-19 13:50:00,165.57,165.67,165.51,165.66,4285.0,130.3369,130.4156,130.2897,130.4077,4285.0
2020-02-19 13:55:00,165.64,165.66,165.41,165.48,5546.0,130.392,130.4077,130.2109,130.266,5546.0
2020-02-19 14:00:00,165.55,165.79,165.55,165.67,4302.0,130.3212,130.5101,130.3212,130.4156,4302.0
2020-02-19 14:05:00,165.65,165.74,165.65,165.74,3618.0,130.3999,130.4707,130.3999,130.4707,3618.0
2020-02-19 14:10:00,165.72,165.87,165.7,165.82,7166.0,130.455,130.5731,130.4392,130.5337,7166.0
2020-02-19 14:15:00,165.88,165.92,165.68,165.68,3718.0,130.5809,130.6124,130.4235,130.4235,3718.0
2020-02-19 14:20:00,165.71,165.71,165.6,165.63,2851.0,130.4471,130.4471,130.3605,130.3841,2851.0
2020-02-19 14:25:00,165.59,165.62,165.48,165.5,6111.0,130.3526,130.3763,130.266,130.2818,6111.0
2020-02-19 14:30:00,165.5,165.53,165.2,165.24,4810.0,130.2818,130.3054,130.0456,130.0771,4810.0
2020-02-19 14:35:00,165.25,165.32,165.21,165.3,5197.0,130.085,130.1401,130.0535,130.1244,5197.0
2020-02-19 14:40:00,165.23,165.34,165.2,165.31,5255.0,130.0692,130.1558,130.0456,130.1322,5255.0
2020-02-19 14:45:00,165.3,165.3,165.2,165.28,3347.0,130.1244,130.1244,130.0456,130.1086,3347.0
2020-02-19 14:50:00,165.3,165.44,165.28,165.4,9847.0,130.1244,130.2346,130.1086,130.2031,9847.0
2020-02-19 14:55:00,165.35,165.41,165.29,165.41,6103.0,130.1637,130.2109,130.1165,130.2109,6103.0
2020-02-19 15:00:00,165.42,165.42,165.32,165.34,5604.0,130.2188,130.2188,130.1401,130.1558,5604.0
2020-02-19 15:05:00,165.3,165.37,165.25,165.37,6245.0,130.1244,130.1795,130.085,130.1795,6245.0
2020-02-19 15:10:00,165.34,165.37,165.25,165.37,6792.0,130.1558,130.1795,130.085,130.1795,6792.0
2020-02-19 15:15:00,165.43,165.6,165.39,165.58,6804.0,130.2267,130.3605,130.1952,130.3448,6804.0
2020-02-19 15:20:00,165.57,165.58,165.43,165.5,6383.0,130.3369,130.3448,130.2267,130.2818,6383.0
2020-02-19 15:25:00,165.5,165.51,165.42,165.48,4873.0,130.2818,130.2897,130.2188,130.266,4873.0
2020-02-19 15:30:00,165.5,165.59,165.36,165.36,12574.0,130.2818,130.3526,130.1716,130.1716,12574.0
2020-02-19 15:35:00,165.35,165.66,165.34,165.59,9494.0,130.1637,130.4077,130.1558,130.3526,9494.0
2020-02-19 15:40:00,165.58,165.62,165.46,165.6,8646.0,130.3448,130.3763,130.2503,130.3605,8646.0
2020-02-19 15:45:00,165.6,165.8,165.53,165.78,15423.0,130.3605,130.518,130.3054,130.5022,15423.0
2020-02-19 15:50:00,165.69,165.72,165.58,165.66,32242.0,130.4314,130.455,130.3448,130.4077,32242.0
2020-02-19 15:55:00,165.66,165.77,165.59,165.61,70536.0,130.4077,130.4943,130.3526,130.3684,70536.0
2020-02-20 09:30:00,165.88,166.0,165.41,166.0,24184.0,130.5809,130.6754,130.2109,130.6754,24184.0
2020-02-20 09:35:00,165.94,166.58,165.8,166.39,6117.0,130.6282,131.132,130.518,130.9824,6117.0
2020-02-20 09:40:00,166.34,166.84,166.33,166.62,5883.0,130.943,131.3366,130.9352,131.1635,5883.0
2020-02-20 09:45:00,166.63,166.64,166.28,166.29,2188.0,131.1713,131.1792,130.8958,130.9037,2188.0
2020-02-20 09:50:00,166.37,166.43,166.05,166.09,7988.0,130.9667,131.0139,130.7148,130.7462,7988.0
2020-02-20 09:55:00,166.09,166.31,166.04,166.25,6483.0,130.7462,130.9194,130.7069,130.8722,6483.0
2020-02-20 10:00:00,166.32,167.0,166.32,166.7,7025.0,130.9273,131.4626,130.9273,131.2264,7025.0
2020-02-20 10:05:00,166.61,166.87,166.39,166.87,8747.0,131.1556,131.3603,130.9824,131.3603,8747.0
2020-02-20 10:10:00,166.82,167.33,166.81,167.29,12854.0,131.3209,131.7224,131.313,131.6909,12854.0
2020-02-20 10:15:00,167.11,167.23,166.93,167.07,13493.0,131.5492,131.6436,131.4075,131.5177,13493.0
2020-02-20 10:20:00,166.99,167.2,166.98,167.1,7524.0,131.4547,131.62,131.4468,131.5413,7524.0
2020-02-20 10:25:00,167.05,167.21,166.89,167.2,12649.0,131.502,131.6279,131.376,131.62,12649.0
2020-02-20 10:30:00,167.2,167.65,167.19,167.52,9310.0,131.62,131.9743,131.6122,131.8719,9310.0
2020-02-20 10:35:00,167.55,167.55,167.33,167.45,6705.0,131.8956,131.8956,131.7224,131.8168,6705.0
2020-02-20 10:40:00,167.45,167.66,167.42,167.66,11585.0,131.8168,131.9821,131.7932,131.9821,11585.0
2020-02-20 10:45:00,167.66,167.82,167.56,167.74,29519.0,131.9821,132.1081,131.9034,132.0451,29519.0
2020-02-20 10:50:00,167.7,167.92,167.68,167.75,24888.0,132.0136,132.1868,131.9979,132.053,24888.0
2020-02-20 10:55:00,167.81,167.94,167.5,167.5,39563.0,132.1002,132.2026,131.8562,131.8562,39563.0
2020-02-20 11:00:00,167.43,167.65,167.41,167.64,16467.0,131.8011,131.9743,131.7853,131.9664,16467.0
2020-02-20 11:05:00,167.62,167.62,167.33,167.53,18780.0,131.9507,131.9507,131.7224,131.8798,18780.0
2020-02-20 11:10:00,167.53,167.77,167.43,167.65,108990.0,131.8798,132.0687,131.8011,131.9743,108990.0
2020-02-20 11:15:00,167.65,167.74,167.35,167.72,124173.0,131.9743,132.0451,131.7381,132.0294,124173.0
2020-02-20 11:20:00,167.72,167.94,167.48,167.48,21016.0,132.0294,132.2026,131.8404,131.8404,21016.0
2020-02-20 11:25:00,167.44,167.65,167.02,167.26,44134.0,131.809,131.9743,131.4783,131.6673,44134.0
2020-02-20 11:30:00,167.2,167.31,166.55,166.74,46660.0,131.62,131.7066,131.1084,131.2579,46660.0
2020-02-20 11:35:00,166.83,167.41,166.65,167.3,88597.0,131.3288,131.7853,131.1871,131.6988,88597.0
2020-02-20 11:40:00,167.27,167.67,167.2,167.52,23256.0,131.6751,131.99,131.62,131.8719,23256.0
2020-02-20 11:45:00,167.5,167.53,167.37,167.4,8818.0,131.8562,131.8798,131.7539,131.7775,8818.0
2020-02-20 11:50:00,167.4,167.74,167.33,167.69,13400.0,131.7775,132.0451,131.7224,132.0058,13400.0
2020-02-20 11:55:00,167.68,167.73,167.37,167.53,6644.0,131.9979,132.0372,131.7539,131.8798,6644.0
2020-02-20 12:00:00,167.55,167.64,167.3,167.34,8964.0,131.8956,131.9664,131.6988,131.7302,8964.0
2020-02-20 12:05:00,167.41,167.53,167.31,167.32,11601.0,131.7853,131.8798,131.7066,131.7145,11601.0
2020-02-20 12:10:00,167.36,167.59,167.28,167.57,9227.0,131.746,131.927,131.683,131.9113,9227.0
2020-02-20 12:15:00,167.57,167.73,167.54,167.62,25277.0,131.9113,132.0372,131.8877,131.9507,25277.0
2020-02-20 12:20:00,167.56,167.72,167.38,167.38,25919.0,131.9034,132.0294,131.7617,131.7617,25919.0
2020-02-20 12:25:00,167.3,167.32,167.07,167.17,27900.0,131.6988,131.7145,131.5177,131.5964,27900.0
2020-02-20 12:30:00,167.11,167.23,167.01,167.07,22396.0,131.5492,131.6436,131.4705,131.5177,22396.0
2020-02-20 12:35:00,166.93,167.14,166.87,167.08,17908.0,131.4075,131.5728,131.3603,131.5256,17908.0
2020-02-20 12:40:00,167.03,167.11,166.6,166.64,19705.0,131.4862,131.5492,131.1477,131.1792,19705.0
2020-02-20 12:45:00,166.65,166.96,166.65,166.94,20752.0,131.1871,131.4311,131.1871,131.4154,20752.0
2020-02-20 12:50:00,166.93,166.93,166.68,166.78,11405.0,131.4075,131.4075,131.2107,131.2894,11405.0
2020-02-20 12:55:00,166.76,166.94,166.76,166.9,6239.0,131.2737,131.4154,131.2737,131.3839,6239.0
2020-02-20 13:00:00,166.9,167.1,166.87,167.05,6621.0,131.3839,131.5413,131.3603,131.502,6621.0
2020-02-20 13:05:00,167.06,167.23,167.04,167.23,4114.0,131.5098,131.6436,131.4941,131.6436,4114.0
2020-02-20 13:10:00,167.22,167.5,167.19,167.45,5919.0,131.6358,131.8562,131.6122,131.8168,5919.0
2020-02-20 13:15:00,167.46,167.61,167.2,167.2,10505.0,131.8247,131.9428,131.62,131.62,10505.0
2020-02-20 13:20:00,167.21,167.36,167.15,167.31,5247.0,131.6279,131.746,131.5807,131.7066,5247.0
2020-02-20 13:25:00,167.31,167.36,167.1,167.19,14193.0,131.7066,131.746,131.5413,131.6122,14193.0
2020-02-20 13:30:00,167.17,167.24,167.01,167.21,9798.0,131.5964,131.6515,131.4705,131.6279,9798.0
2020-02-20 13:35:00,167.18,167.21,167.06,167.08,4252.0,131.6043,131.6279,131.5098,131.5256,4252.0
2020-02-20 13:40:00,167.06,167.08,166.87,166.89,7971.0,131.5098,131.5256,131.3603,131.376,7971.0
2020-02-20 13:45:00,166.91,167.07,166.86,167.05,10690.0,131.3917,131.5177,131.3524,131.502,10690.0
2020-02-20 13:50:00,167.07,167.15,166.87,166.89,6168.0,131.5177,131.5807,131.3603,131.376,6168.0
2020-02-20 13:55:00,166.93,167.11,166.92,167.11,5237.0,131.4075,131.5492,131.3996,131.5492,5237.0
2020-02-20 14:00:00,167.12,167.21,166.89,166.92,19379.0,131.5571,131.6279,131.376,131.3996,19379.0
2020-02-20 14:05:00,166.92,166.92,166.65,166.65,7463.0,131.3996,131.3996,131.1871,131.1871,7463.0
2020-02-20 14:10:00,166.7,166.79,166.67,166.73,12082.0,131.2264,131.2973,131.2028,131.25,12082.0
2020-02-20 14:15:00,166.72,166.89,166.68,166.88,46397.0,131.2422,131.376,131.2107,131.3681,46397.0
2020-02-20 14:20:00,166.84,166.91,166.82,166.91,9735.0,131.3366,131.3917,131.3209,131.3917,9735.0
2020-02-20 14:25:00,166.92,167.12,166.92,167.06,9488.0,131.3996,131.5571,131.3996,131.5098,9488.0
2020-02-20 14:30:00,167.08,167.28,167.05,167.22,9768.0,131.5256,131.683,131.502,131.6358,9768.0
2020-02-20 14:35:00,167.21,167.26,167.07,167.13,14335.0,131.6279,131.6673,131.5177,131.5649,14335.0
2020-02-20 14:40:00,167.11,167.2,167.1,167.19,9921.0,131.5492,131.62,131.5413,131.6122,9921.0
2020-02-20 14:45:00,167.16,167.2,166.95,167.0,11980.0,131.5885,131.62,131.4232,131.4626,11980.0
2020-02-20 14:50:00,167.01,167.08,166.9,166.92,13373.0,131.4705,131.5256,131.3839,131.3996,13373.0
2020-02-20 14:55:00,166.9,166.99,166.9,166.97,12287.0,131.3839,131.4547,131.3839,131.439,12287.0
2020-02-20 15:00:00,166.99,166.99,166.91,166.93,10428.0,131.4547,131.4547,131.3917,131.4075,10428.0
2020-02-20 15:05:00,166.94,166.96,166.88,166.94,12570.0,131.4154,131.4311,131.3681,131.4154,12570.0
2020-02-20 15:10:00,166.94,166.94,166.73,166.81,12154.0,131.4154,131.4154,131.25,131.313,12154.0
2020-02-20 15:15:00,166.82,166.98,166.74,166.98,15807.0,131.3209,131.4468,131.2579,131.4468,15807.0
2020-02-20 15:20:00,166.96,166.98,166.77,166.8,11449.0,131.4311,131.4468,131.2815,131.3052,11449.0
2020-02-20 15:25:00,166.81,166.84,166.71,166.75,17816.0,131.313,131.3366,131.2343,131.2658,17816.0
2020-02-20 15:30:00,166.76,166.95,166.74,166.85,36413.0,131.2737,131.4232,131.2579,131.3445,36413.0
2020-02-20 15:35:00,166.86,166.86,166.6,166.6,15519.0,131.3524,131.3524,131.1477,131.1477,15519.0
2020-02-20 15:40:00,166.61,166.93,166.58,166.93,14758.0,131.1556,131.4075,131.132,131.4075,14758.0
2020-02-20 15:45:00,166.92,167.01,166.73,166.74,15700.0,131.3996,131.4705,131.25,131.2579,15700.0
2020-02-20 15:50:00,166.74,166.91,166.67,166.88,36904.0,131.2579,131.3917,131.2028,131.3681,36904.0
2020-02-20 15:55:00,166.88,167.15,166.73,167.03,108331.0,131.3681,131.5807,131.25,131.4862,108331.0
2020-02-21 09:30:00,166.66,166.66,166.05,166.5,80793.0,131.1949,131.1949,130.7148,131.069,80793.0
2020-02-21 09:35:00,166.52,166.74,166.25,166.35,8546.0,131.0847,131.2579,130.8722,130.9509,8546.0
2020-02-21 09:40:00,166.5,166.6,166.07,166.07,7550.0,131.069,131.1477,130.7305,130.7305,7550.0
2020-02-21 09:45:00,165.99,166.86,165.91,166.66,16666.0,130.6675,131.3524,130.6045,131.1949,16666.0
2020-02-21 09:50:00,166.65,167.49,166.65,167.21,14479.0,131.1871,131.8483,131.1871,131.6279,14479.0
2020-02-21 09:55:00,167.21,167.37,166.9,167.33,19009.0,131.6279,131.7539,131.3839,131.7224,19009.0
2020-02-21 10:00:00,167.27,167.63,167.27,167.38,18590.0,131.6751,131.9585,131.6751,131.7617,18590.0
2020-02-21 10:05:00,167.38,167.93,167.38,167.83,33447.0,131.7617,132.1947,131.7617,132.116,33447.0
2020-02-21 10:10:00,167.89,168.2,167.74,168.09,24934.0,132.1632,132.4072,132.0451,132.3206,24934.0
2020-02-21 10:15:00,168.1,168.17,167.56,167.84,21298.0,132.3285,132.3836,131.9034,132.1238,21298.0
2020-02-21 10:20:00,167.63,168.33,167.63,168.06,10966.0,131.9585,132.5096,131.9585,132.297,10966.0
2020-02-21 10:25:00,168.05,168.21,167.77,168.12,16388.0,132.2892,132.4151,132.0687,132.3443,16388.0
2020-02-21 10:30:00,168.15,168.27,167.95,168.08,17633.0,132.3679,132.4623,132.2104,132.3128,17633.0
2020-02-21 10:35:00,168.07,168.26,167.91,168.02,14509.0,132.3049,132.4545,132.1789,132.2655,14509.0
2020-02-21 10:40:00,168.03,168.1,167.9,167.95,13338.0,132.2734,132.3285,132.1711,132.2104,13338.0
2020-02-21 10:45:00,167.89,167.93,167.75,167.81,10376.0,132.1632,132.1947,132.053,132.1002,10376.0
2020-02-21 10:50:00,167.84,167.89,167.47,167.47,10050.0,132.1238,132.1632,131.8326,131.8326,10050.0
2020-02-21 10:55:00,167.52,167.63,167.44,167.61,12698.0,131.8719,131.9585,131.809,131.9428,12698.0
2020-02-21 11:00:00,167.58,167.66,167.16,167.17,9712.0,131.9192,131.9821,131.5885,131.5964,9712.0
2020-02-21 11:05:00,167.2,167.26,167.03,167.17,10008.0,131.62,131.6673,131.4862,131.5964,10008.0
2020-02-21 11:10:00,167.17,167.47,167.15,167.45,8226.0,131.5964,131.8326,131.5807,131.8168,8226.0
2020-02-21 11:15:00,167.49,167.68,167.28,167.3,7037.0,131.8483,131.9979,131.683,131.6988,7037.0
2020-02-21 11:20:00,167.24,167.36,167.14,167.23,6391.0,131.6515,131.746,131.5728,131.6436,6391.0
2020-02-21 11:25:00,167.27,167.33,167.09,167.18,4737.0,131.6751,131.7224,131.5334,131.6043,4737.0
2020-02-21 11:30:00,167.2,167.42,167.14,167.41,4429.0,131.62,131.7932,131.5728,131.7853,4429.0
2020-02-21 11:35:00,167.43,167.47,167.33,167.35,4954.0,131.8011,131.8326,131.7224,131.7381,4954.0
2020-02-21 11:40:00,167.34,167.42,167.29,167.42,5636.0,131.7302,131.7932,131.6909,131.7932,5636.0
2020-02-21 11:45:00,167.43,167.43,167.26,167.26,4715.0,131.8011,131.8011,131.6673,131.6673,4715.0
2020-02-21 11:50:00,167.27,167.63,167.26,167.63,7187.0,131.6751,131.9585,131.6673,131.9585,7187.0
2020-02-21 11:55:00,167.6,167.9,167.58,167.87,11188.0,131.9349,132.1711,131.9192,132.1475,11188.0
2020-02-21 12:00:00,167.89,167.9,167.45,167.48,11436.0,132.1632,132.1711,131.8168,131.8404,11436.0
2020-02-21 12:05:00,167.5,167.6,167.49,167.51,5487.0,131.8562,131.9349,131.8483,131.8641,5487.0
2020-02-21 12:10:00,167.47,167.49,167.23,167.3,5946.0,131.8326,131.8483,131.6436,131.6988,5946.0
2020-02-21 12:15:00,167.34,167.57,167.33,167.57,5897.0,131.7302,131.9113,131.7224,131.9113,5897.0
2020-02-21 12:20:00,167.53,167.55,167.42,167.43,4392.0,131.8798,131.8956,131.7932,131.8011,4392.0
2020-02-21 12:25:00,167.44,167.57,167.44,167.54,9705.0,131.809,131.9113,131.809,131.8877,9705.0
2020-02-21 12:30:00,167.59,167.62,167.47,167.5,4869.0,131.927,131.9507,131.8326,131.8562,4869.0
2020-02-21 12:35:00,167.48,167.57,167.42,167.57,4204.0,131.8404,131.9113,131.7932,131.9113,4204.0
2020-02-21 12:40:00,167.52,167.52,167.38,167.51,17775.0,131.8719,131.8719,131.7617,131.8641,17775.0
2020-02-21 12:45:00,167.49,167.49,167.25,167.31,4800.0,131.8483,131.8483,131.6594,131.7066,4800.0
2020-02-21 12:50:00,167.32,167.34,167.23,167.34,3755.0,131.7145,131.7302,131.6436,131.7302,3755.0
2020-02-21 12:55:00,167.32,167.38,167.21,167.21,4283.0,131.7145,131.7617,131.6279,131.6279,4283.0
2020-02-21 13:00:00,167.25,167.59,167.24,167.59,5559.0,131.6594,131.927,131.6515,131.927,5559.0
2020-02-21 13:05:00,167.57,167.81,167.57,167.77,2716.0,131.9113,132.1002,131.9113,132.0687,2716.0
2020-02-21 13:10:00,167.72,167.82,167.65,167.82,4976.0,132.0294,132.1081,131.9743,132.1081,4976.0
2020-02-21 13:15:00,167.79,167.82,167.7,167.7,2600.0,132.0845,132.1081,132.0136,132.0136,2600.0
2020-02-21 13:20:00,167.72,167.76,167.56,167.7,5334.0,132.0294,132.0609,131.9034,132.0136,5334.0
2020-02-21 13:25:00,167.64,167.68,167.48,167.57,7171.0,131.9664,131.9979,131.8404,131.9113,7171.0
2020-02-21 13:30:00,167.56,167.87,167.47,167.87,4853.0,131.9034,132.1475,131.8326,132.1475,4853.0
2020-02-21 13:35:00,167.86,168.09,167.82,168.09,10463.0,132.1396,132.3206,132.1081,132.3206,10463.0
2020-02-21 13:40:00,168.12,168.26,168.05,168.21,8740.0,132.3443,132.4545,132.2892,132.4151,8740.0
2020-02-21 13:45:00,168.23,168.32,168.12,168.12,6985.0,132.4309,132.5017,132.3443,132.3443,6985.0
2020-02-21 13:50:00,168.1,168.1,167.8,167.82,6924.0,132.3285,132.3285,132.0924,132.1081,6924.0
2020-02-21 13:55:00,167.79,168.08,167.79,168.04,5728.0,132.0845,132.3128,132.0845,132.2813,5728.0
2020-02-21 14:00:00,168.02,168.17,167.92,168.07,5387.0,132.2655,132.3836,132.1868,132.3049,5387.0
2020-02-21 14:05:00,168.01,168.06,167.91,168.06,5318.0,132.2577,132.297,132.1789,132.297,5318.0
2020-02-21 14:10:00,168.1,168.26,168.01,168.05,8554.0,132.3285,132.4545,132.2577,132.2892,8554.0
2020-02-21 14:15:00,168.07,168.21,168.0,168.21,9579.0,132.3049,132.4151,132.2498,132.4151,9579.0
2020-02-21 14:20:00,168.24,168.27,167.95,167.95,7588.0,132.4387,132.4623,132.2104,132.2104,7588.0
2020-02-21 14:25:00,167.95,168.23,167.92,168.23,7599.0,132.2104,132.4309,132.1868,132.4309,7599.0
2020-02-21 14:30:00,168.23,168.31,168.1,168.16,8301.0,132.4309,132.4938,132.3285,132.3757,8301.0
2020-02-21 14:35:00,168.09,168.3,168.06,168.3,11078.0,132.3206,132.486,132.297,132.486,11078.0
2020-02-21 14:40:00,168.3,168.48,168.21,168.48,32866.0,132.486,132.6277,132.4151,132.6277,32866.0
2020-02-21 14:45:00,168.48,168.48,168.32,168.34,6920.0,132.6277,132.6277,132.5017,132.5174,6920.0
2020-02-21 14:50:00,168.34,168.52,168.25,168.5,31824.0,132.5174,132.6591,132.4466,132.6434,31824.0
2020-02-21 14:55:00,168.46,168.51,168.38,168.44,18948.0,132.6119,132.6513,132.5489,132.5962,18948.0
2020-02-21 15:00:00,168.41,168.42,168.19,168.21,9031.0,132.5725,132.5804,132.3994,132.4151,9031.0
2020-02-21 15:05:00,168.21,168.31,168.11,168.31,6161.0,132.4151,132.4938,132.3364,132.4938,6161.0
2020-02-21 15:10:00,168.32,168.45,168.27,168.44,9585.0,132.5017,132.604,132.4623,132.5962,9585.0
2020-02-21 15:15:00,168.42,168.44,168.2,168.23,7967.0,132.5804,132.5962,132.4072,132.4309,7967.0
2020-02-21 15:20:00,168.23,168.37,168.16,168.34,13417.0,132.4309,132.5411,132.3757,132.5174,13417.0
2020-02-21 15:25:00,168.32,168.39,168.28,168.36,10003.0,132.5017,132.5568,132.4702,132.5332,10003.0
2020-02-21 15:30:00,168.37,168.45,168.12,168.12,24703.0,132.5411,132.604,132.3443,132.3443,24703.0
2020-02-21 15:35:00,168.12,168.46,167.96,168.34,24635.0,132.3443,132.6119,132.2183,132.5174,24635.0
2020-02-21 15:40:00,168.35,168.52,168.26,168.37,16620.0,132.5253,132.6591,132.4545,132.5411,16620.0
2020-02-21 15:45:00,168.36,168.64,168.36,168.51,26950.0,132.5332,132.7536,132.5332,132.6513,26950.0
2020-02-21 15:50:00,168.49,168.75,168.29,168.59,45794.0,132.6355,132.8402,132.4781,132.7142,45794.0
2020-02-21 15:55:00,168.58,168.6,167.89,168.03,169636.0,132.7064,132.7221,132.1632,132.2734,169636.0
2020-02-24 09:30:00,165.35,167.49,163.5,167.09,87514.0,130.1637,131.8483,128.7074,131.5334,87514.0
2020-02-24 09:35:00,167.27,167.99,166.97,167.99,25860.0,131.6751,132.2419,131.439,132.2419,25860.0
2020-02-24 09:40:00,167.99,168.24,167.71,168.16,13738.0,132.2419,132.4387,132.0215,132.3757,13738.0
2020-02-24 09:45:00,168.14,168.49,167.58,167.81,14791.0,132.36,132.6355,131.9192,132.1002,14791.0
2020-02-24 09:50:00,167.91,168.08,167.5,167.59,37785.0,132.1789,132.3128,131.8562,131.927,37785.0
2020-02-24 09:55:00,167.58,167.58,166.87,166.87,22765.0,131.9192,131.9192,131.3603,131.3603,22765.0
2020-02-24 10:00:00,166.9,166.99,165.93,165.93,32503.0,131.3839,131.4547,130.6203,130.6203,32503.0
2020-02-24 10:05:00,166.03,166.23,165.84,166.23,42283.0,130.699,130.8564,130.5494,130.8564,42283.0
2020-02-24 10:10:00,166.31,167.07,166.31,166.86,8418.0,130.9194,131.5177,130.9194,131.3524,8418.0
2020-02-24 10:15:00,166.91,166.96,166.57,166.57,9242.0,131.3917,131.4311,131.1241,131.1241,9242.0
2020-02-24 10:20:00,166.64,166.7,166.46,166.65,7027.0,131.1792,131.2264,131.0375,131.1871,7027.0
2020-02-24 10:25:00,166.71,167.09,166.71,167.09,4503.0,131.2343,131.5334,131.2343,131.5334,4503.0
2020-02-24 10:30:00,167.05,167.08,166.72,166.81,10361.0,131.502,131.5256,131.2422,131.313,10361.0
2020-02-24 10:35:00,166.84,166.84,166.68,166.68,7584.0,131.3366,131.3366,131.2107,131.2107,7584.0
2020-02-24 10:40:00,166.71,166.98,166.57,166.98,13618.0,131.2343,131.4468,131.1241,131.4468,13618.0
2020-02-24 10:45:00,166.98,167.08,166.94,167.04,4716.0,131.4468,131.5256,131.4154,131.4941,4716.0
2020-02-24 10:50:00,167.08,167.16,166.69,166.69,10350.0,131.5256,131.5885,131.2186,131.2186,10350.0
2020-02-24 10:55:00,166.7,166.81,166.57,166.62,6618.0,131.2264,131.313,131.1241,131.1635,6618.0
2020-02-24 11:00:00,166.62,166.73,166.37,166.45,8781.0,131.1635,131.25,130.9667,131.0296,8781.0
2020-02-24 11:05:00,166.46,166.5,166.35,166.5,7084.0,131.0375,131.069,130.9509,131.069,7084.0
2020-02-24 11:10:00,166.48,166.62,166.42,166.56,9020.0,131.0532,131.1635,131.006,131.1162,9020.0
2020-02-24 11:15:00,166.61,166.68,166.54,166.67,5052.0,131.1556,131.2107,131.1005,131.2028,5052.0
2020-02-24 11:20:00,166.78,166.86,166.62,166.77,5567.0,131.2894,131.3524,131.1635,131.2815,5567.0
2020-02-24 11:25:00,166.78,166.81,166.57,166.74,7392.0,131.2894,131.313,131.1241,131.2579,7392.0
2020-02-24 11:30:00,166.75,166.88,166.65,166.8,6098.0,131.2658,131.3681,131.1871,131.3052,6098.0
2020-02-24 11:35:00,166.85,166.85,166.7,166.75,4330.0,131.3445,131.3445,131.2264,131.2658,4330.0
2020-02-24 11:40:00,166.72,166.72,166.4,166.4,5525.0,131.2422,131.2422,130.9903,130.9903,5525.0
2020-02-24 11:45:00,166.45,166.48,166.26,166.38,6541.0,131.0296,131.0532,130.8801,130.9745,6541.0
2020-02-24 11:50:00,166.32,166.71,166.24,166.58,18705.0,130.9273,131.2343,130.8643,131.132,18705.0
2020-02-24 11:55:00,166.62,166.81,166.55,166.79,6655.0,131.1635,131.313,131.1084,131.2973,6655.0
2020-02-24 12:00:00,166.8,166.8,166.52,166.52,7239.0,131.3052,131.3052,131.0847,131.0847,7239.0
2020-02-24 12:05:00,166.49,166.55,166.29,166.4,17243.0,131.0611,131.1084,130.9037,130.9903,17243.0
2020-02-24 12:10:00,166.4,166.51,166.24,166.24,6851.0,130.9903,131.0769,130.8643,130.8643,6851.0
2020-02-24 12:15:00,166.21,166.27,165.94,166.27,6245.0,130.8407,130.8879,130.6282,130.8879,6245.0
2020-02-24 12:20:00,166.27,166.32,166.14,166.19,3917.0,130.8879,130.9273,130.7856,130.825,3917.0
2020-02-24 12:25:00,166.21,166.54,166.2,166.53,9265.0,130.8407,131.1005,130.8328,131.0926,9265.0
2020-02-24 12:30:00,166.5,166.5,166.27,166.31,14770.0,131.069,131.069,130.8879,130.9194,14770.0
2020-02-24 12:35:00,166.35,166.49,166.34,166.46,4217.0,130.9509,131.0611,130.943,131.0375,4217.0
2020-02-24 12:40:00,166.42,166.54,166.3,166.48,3620.0,131.006,131.1005,130.9116,131.0532,3620.0
2020-02-24 12:45:00,166.48,166.71,166.44,166.62,8310.0,131.0532,131.2343,131.0218,131.1635,8310.0
2020-02-24 12:50:00,166.62,166.75,166.49,166.66,3726.0,131.1635,131.2658,131.0611,131.1949,3726.0
2020-02-24 12:55:00,166.61,166.62,166.39,166.47,17422.0,131.1556,131.1635,130.9824,131.0454,17422.0
2020-02-24 13:00:00,166.4,166.4,165.73,165.86,11057.0,130.9903,130.9903,130.4628,130.5652,11057.0
2020-02-24 13:05:00,165.9,165.95,165.79,165.82,10238.0,130.5967,130.636,130.5101,130.5337,10238.0
2020-02-24 13:10:00,165.82,165.83,165.6,165.71,6765.0,130.5337,130.5416,130.3605,130.4471,6765.0
2020-02-24 13:15:00,165.65,165.65,165.39,165.49,11286.0,130.3999,130.3999,130.1952,130.2739,11286.0
2020-02-24 13:20:00,165.46,165.58,165.13,165.24,11205.0,130.2503,130.3448,129.9905,130.0771,11205.0
2020-02-24 13:25:00,165.22,165.27,164.87,165.27,42197.0,130.0614,130.1007,129.7859,130.1007,42197.0
2020-02-24 13:30:00,165.24,165.29,165.14,165.24,18548.0,130.0771,130.1165,129.9984,130.0771,18548.0
2020-02-24 13:35:00,165.24,165.87,165.24,165.85,5212.0,130.0771,130.5731,130.0771,130.5573,5212.0
2020-02-24 13:40:00,165.89,166.01,165.68,166.01,7917.0,130.5888,130.6833,130.4235,130.6833,7917.0
2020-02-24 13:45:00,165.97,166.45,165.95,166.29,13965.0,130.6518,131.0296,130.636,130.9037,13965.0
2020-02-24 13:50:00,166.35,166.37,166.2,166.28,6086.0,130.9509,130.9667,130.8328,130.8958,6086.0
2020-02-24 13:55:00,166.25,166.33,166.09,166.3,7504.0,130.8722,130.9352,130.7462,130.9116,7504.0
2020-02-24 14:00:00,166.3,166.42,166.16,166.34,10435.0,130.9116,131.006,130.8013,130.943,10435.0
2020-02-24 14:05:00,166.41,166.46,166.29,166.39,13655.0,130.9981,131.0375,130.9037,130.9824,13655.0
2020-02-24 14:10:00,166.42,166.66,166.38,166.39,8661.0,131.006,131.1949,130.9745,130.9824,8661.0
2020-02-24 14:15:00,166.39,166.47,166.15,166.35,12877.0,130.9824,131.0454,130.7935,130.9509,12877.0
2020-02-24 14:20:00,166.35,166.6,166.29,166.6,9134.0,130.9509,131.1477,130.9037,131.1477,9134.0
2020-02-24 14:25:00,166.64,166.72,166.51,166.66,15453.0,131.1792,131.2422,131.0769,131.1949,15453.0
2020-02-24 14:30:00,166.8,166.81,166.45,166.51,12848.0,131.3052,131.313,131.0296,131.0769,12848.0
2020-02-24 14:35:00,166.53,166.76,166.53,166.76,8787.0,131.0926,131.2737,131.0926,131.2737,8787.0
2020-02-24 14:40:00,166.77,166.94,166.7,166.94,8842.0,131.2815,131.4154,131.2264,131.4154,8842.0
2020-02-24 14:45:00,166.88,166.96,166.84,166.88,9631.0,131.3681,131.4311,131.3366,131.3681,9631.0
2020-02-24 14:50:00,166.86,166.99,166.81,166.93,9695.0,131.3524,131.4547,131.313,131.4075,9695.0
2020-02-24 14:55:00,166.9,167.11,166.85,167.08,9937.0,131.3839,131.5492,131.3445,131.5256,9937.0
2020-02-24 15:00:00,167.08,167.15,166.95,166.97,14953.0,131.5256,131.5807,131.4232,131.439,14953.0
2020-02-24 15:05:00,166.99,167.07,166.93,167.02,7016.0,131.4547,131.5177,131.4075,131.4783,7016.0
2020-02-24 15:10:00,167.0,167.0,166.77,166.9,10405.0,131.4626,131.4626,131.2815,131.3839,10405.0
2020-02-24 15:15:00,166.9,166.99,166.75,166.76,9407.0,131.3839,131.4547,131.2658,131.2737,9407.0
2020-02-24 15:20:00,166.76,166.95,166.74,166.84,10853.0,131.2737,131.4232,131.2579,131.3366,10853.0
2020-02-24 15:25:00,166.8,167.0,166.73,166.87,17326.0,131.3052,131.4626,131.25,131.3603,17326.0
2020-02-24 15:30:00,166.86,167.0,166.69,166.85,15572.0,131.3524,131.4626,131.2186,131.3445,15572.0
2020-02-24 15:35:00,166.84,166.93,166.66,166.75,27296.0,131.3366,131.4075,131.1949,131.2658,27296.0
2020-02-24 15:40:00,166.76,166.76,166.47,166.56,16503.0,131.2737,131.2737,131.0454,131.1162,16503.0
2020-02-24 15:45:00,166.58,166.95,166.53,166.9,16290.0,131.132,131.4232,131.0926,131.3839,16290.0
2020-02-24 15:50:00,166.88,166.88,166.23,166.37,50492.0,131.3681,131.3681,130.8564,130.9667,50492.0
2020-02-24 15:55:00,166.41,166.72,166.34,166.37,111154.0,130.9981,131.2422,130.943,130.9667,111154.0
2020-02-25 09:30:00,167.05,167.8,166.79,167.8,34010.0,131.502,132.0924,131.2973,132.0924,34010.0
2020-02-25 09:35:00,167.8,167.92,167.34,167.64,14420.0,132.0924,132.1868,131.7302,131.9664,14420.0
2020-02-25 09:40:00,167.74,167.8,167.51,167.76,5230.0,132.0451,132.0924,131.8641,132.0609,5230.0
2020-02-25 09:45:00,167.75,167.75,167.0,167.3,20080.0,132.053,132.053,131.4626,131.6988,20080.0
2020-02-25 09:50:00,167.37,167.71,167.27,167.62,20861.0,131.7539,132.0215,131.6751,131.9507,20861.0
2020-02-25 09:55:00,167.59,167.6,167.26,167.4,3726.0,131.927,131.9349,131.6673,131.7775,3726.0
2020-02-25 10:00:00,167.21,167.71,167.21,167.39,11735.0,131.6279,132.0215,131.6279,131.7696,11735.0
2020-02-25 10:05:00,167.41,167.6,167.36,167.48,6658.0,131.7853,131.9349,131.746,131.8404,6658.0
2020-02-25 10:10:00,167.4,167.42,166.93,167.04,11151.0,131.7775,131.7932,131.4075,131.4941,11151.0
2020-02-25 10:15:00,167.07,167.25,166.97,167.12,5317.0,131.5177,131.6594,131.439,131.5571,5317.0
2020-02-25 10:20:00,167.1,167.23,166.8,166.87,13466.0,131.5413,131.6436,131.3052,131.3603,13466.0
2020-02-25 10:25:00,166.76,166.79,166.3,166.34,20777.0,131.2737,131.2973,130.9116,130.943,20777.0
2020-02-25 10:30:00,166.38,166.47,166.0,166.3,8069.0,130.9745,131.0454,130.6754,130.9116,8069.0
2020-02-25 10:35:00,166.35,166.45,166.2,166.34,5988.0,130.9509,131.0296,130.8328,130.943,5988.0
2020-02-25 10:40:00,166.27,166.72,166.1,166.72,7236.0,130.8879,131.2422,130.7541,131.2422,7236.0
2020-02-25 10:45:00,166.75,166.8,166.35,166.42,2550.0,131.2658,131.3052,130.9509,131.006,2550.0
2020-02-25 10:50:00,166.34,166.52,165.99,166.26,22518.0,130.943,131.0847,130.6675,130.8801,22518.0
2020-02-25 10:55:00,166.26,166.73,166.24,166.72,18170.0,130.8801,131.25,130.8643,131.2422,18170.0
2020-02-25 11:00:00,166.64,166.65,166.15,166.27,13360.0,131.1792,131.1871,130.7935,130.8879,13360.0
2020-02-25 11:05:00,166.29,166.43,165.91,165.91,17684.0,130.9037,131.0139,130.6045,130.6045,17684.0
2020-02-25 11:10:00,165.96,166.11,165.87,165.88,6884.0,130.6439,130.762,130.5731,130.5809,6884.0
2020-02-25 11:15:00,165.79,165.79,165.18,165.34,14725.0,130.5101,130.5101,130.0299,130.1558,14725.0
2020-02-25 11:20:00,165.3,165.4,164.92,165.13,25164.0,130.1244,130.2031,129.8252,129.9905,25164.0
2020-02-25 11:25:00,165.14,165.41,165.08,165.29,15609.0,129.9984,130.2109,129.9512,130.1165,15609.0
2020-02-25 11:30:00,165.35,165.67,165.03,165.52,11968.0,130.1637,130.4156,129.9118,130.2975,11968.0
2020-02-25 11:35:00,165.5,165.93,165.43,165.84,9988.0,130.2818,130.6203,130.2267,130.5494,9988.0
2020-02-25 11:40:00,165.88,166.13,165.84,165.98,10863.0,130.5809,130.7777,130.5494,130.6596,10863.0
2020-02-25 11:45:00,165.93,166.43,165.92,166.31,4070.0,130.6203,131.0139,130.6124,130.9194,4070.0
2020-02-25 11:50:00,166.27,166.27,166.16,166.17,3073.0,130.8879,130.8879,130.8013,130.8092,3073.0
2020-02-25 11:55:00,166.23,166.44,165.88,166.05,12130.0,130.8564,131.0218,130.5809,130.7148,12130.0
2020-02-25 12:00:00,166.07,166.28,165.96,165.96,7973.0,130.7305,130.8958,130.6439,130.6439,7973.0
2020-02-25 12:05:00,165.91,166.04,165.81,166.02,7633.0,130.6045,130.7069,130.5258,130.6911,7633.0
2020-02-25 12:10:00,165.99,166.09,165.83,165.88,13196.0,130.6675,130.7462,130.5416,130.5809,13196.0
2020-02-25 12:15:00,165.83,165.86,165.68,165.68,13452.0,130.5416,130.5652,130.4235,130.4235,13452.0
2020-02-25 12:20:00,165.67,165.8,165.49,165.8,4981.0,130.4156,130.518,130.2739,130.518,4981.0
2020-02-25 12:25:00,165.82,165.86,165.57,165.66,7391.0,130.5337,130.5652,130.3369,130.4077,7391.0
2020-02-25 12:30:00,165.63,165.68,165.5,165.63,4149.0,130.3841,130.4235,130.2818,130.3841,4149.0
2020-02-25 12:35:00,165.58,165.74,165.56,165.72,5793.0,130.3448,130.4707,130.329,130.455,5793.0
2020-02-25 12:40:00,165.65,165.69,165.08,165.16,10694.0,130.3999,130.4314,129.9512,130.0141,10694.0
2020-02-25 12:45:00,165.05,165.05,164.58,164.72,8658.0,129.9276,129.9276,129.5576,129.6678,8658.0
2020-02-25 12:50:00,164.73,164.94,164.61,164.94,6695.0,129.6756,129.841,129.5812,129.841,6695.0
2020-02-25 12:55:00,164.88,165.03,164.52,164.56,12310.0,129.7937,129.9118,129.5103,129.5418,12310.0
2020-02-25 13:00:00,164.55,164.7,164.24,164.53,4900.0,129.534,129.652,129.2899,129.5182,4900.0
2020-02-25 13:05:00,164.53,164.78,164.33,164.68,9928.0,129.5182,129.715,129.3608,129.6363,9928.0
2020-02-25 13:10:00,164.71,164.99,164.71,164.83,4736.0,129.6599,129.8803,129.6599,129.7544,4736.0
2020-02-25 13:15:00,164.76,164.82,164.38,164.5,10562.0,129.6993,129.7465,129.4001,129.4946,10562.0
2020-02-25 13:20:00,164.58,164.68,164.46,164.46,3506.0,129.5576,129.6363,129.4631,129.4631,3506.0
2020-02-25 13:25:00,164.38,164.63,164.33,164.62,6370.0,129.4001,129.5969,129.3608,129.5891,6370.0
2020-02-25 13:30:00,164.56,164.63,164.42,164.51,13175.0,129.5418,129.5969,129.4316,129.5025,13175.0
2020-02-25 13:35:00,164.47,164.47,164.16,164.22,13036.0,129.471,129.471,129.2269,129.2742,13036.0
2020-02-25 13:40:00,164.18,164.29,164.01,164.27,13563.0,129.2427,129.3293,129.1089,129.3135,13563.0
2020-02-25 13:45:00,164.28,164.41,164.17,164.17,6554.0,129.3214,129.4237,129.2348,129.2348,6554.0
2020-02-25 13:50:00,164.22,164.22,163.94,164.04,13817.0,129.2742,129.2742,129.0538,129.1325,13817.0
2020-02-25 13:55:00,164.01,164.27,163.89,163.9,23518.0,129.1089,129.3135,129.0144,129.0223,23518.0
2020-02-25 14:00:00,163.89,163.9,163.5,163.68,12404.0,129.0144,129.0223,128.7074,128.8491,12404.0
2020-02-25 14:05:00,163.69,163.78,162.91,162.99,12368.0,128.857,128.9278,128.2429,128.3059,12368.0
2020-02-25 14:10:00,163.04,163.81,163.0,163.81,10352.0,128.3453,128.9514,128.3138,128.9514,10352.0
2020-02-25 14:15:00,163.75,163.81,163.41,163.6,6208.0,128.9042,128.9514,128.6365,128.7861,6208.0
2020-02-25 14:20:00,163.47,163.66,163.33,163.35,7747.0,128.6838,128.8333,128.5736,128.5893,7747.0
2020-02-25 14:25:00,163.36,163.38,162.82,162.82,10442.0,128.5972,128.6129,128.1721,128.1721,10442.0
2020-02-25 14:30:00,162.79,163.17,162.52,162.94,9287.0,128.1485,128.4476,127.9359,128.2666,9287.0
2020-02-25 14:35:00,162.94,163.07,162.73,162.88,12202.0,128.2666,128.3689,128.1012,128.2193,12202.0
2020-02-25 14:40:00,162.9,163.24,162.68,163.23,29601.0,128.2351,128.5027,128.0619,128.4948,29601.0
2020-02-25 14:45:00,163.12,163.55,163.06,163.54,10538.0,128.4083,128.7467,128.361,128.7389,10538.0
2020-02-25 14:50:00,163.47,163.6,163.28,163.6,13332.0,128.6838,128.7861,128.5342,128.7861,13332.0
2020-02-25 14:55:00,163.58,163.83,163.36,163.47,11443.0,128.7704,128.9672,128.5972,128.6838,11443.0
2020-02-25 15:00:00,163.51,163.79,163.28,163.5,23004.0,128.7153,128.9357,128.5342,128.7074,23004.0
2020-02-25 15:05:00,163.42,163.78,163.42,163.58,12556.0,128.6444,128.9278,128.6444,128.7704,12556.0
2020-02-25 15:10:00,163.66,163.66,163.23,163.34,13383.0,128.8333,128.8333,128.4948,128.5814,13383.0
2020-02-25 15:15:00,163.29,163.54,163.04,163.48,16007.0,128.5421,128.7389,128.3453,128.6916,16007.0
2020-02-25 15:20:00,163.46,163.46,162.79,162.97,17763.0,128.6759,128.6759,128.1485,128.2902,17763.0
2020-02-25 15:25:00,163.02,163.5,162.93,163.4,16443.0,128.3295,128.7074,128.2587,128.6287,16443.0
2020-02-25 15:30:00,163.33,163.33,162.43,162.85,22544.0,128.5736,128.5736,127.8651,128.1957,22544.0
2020-02-25 15:35:00,162.85,163.0,162.72,163.0,19135.0,128.1957,128.3138,128.0934,128.3138,19135.0
2020-02-25 15:40:00,163.0,163.57,162.99,163.4,11509.0,128.3138,128.7625,128.3059,128.6287,11509.0
2020-02-25 15:45:00,163.46,163.83,163.37,163.39,15974.0,128.6759,128.9672,128.6051,128.6208,15974.0
2020-02-25 15:50:00,163.36,163.53,162.96,163.28,35989.0,128.5972,128.731,128.2823,128.5342,35989.0
2020-02-25 15:55:00,163.25,163.61,163.0,163.11,131573.0,128.5106,128.794,128.3138,128.4004,131573.0
2020-02-26 09:30:00,163.74,164.24,163.07,164.13,33647.0,128.8963,129.2899,128.3689,129.2033,33647.0
2020-02-26 09:35:00,164.0,164.57,163.81,164.41,13816.0,129.101,129.5497,128.9514,129.4237,13816.0
2020-02-26 09:40:00,164.44,165.12,164.34,164.94,21524.0,129.4474,129.9827,129.3686,129.841,21524.0
2020-02-26 09:45:00,164.94,164.96,163.56,163.57,45259.0,129.841,129.8567,128.7546,128.7625,45259.0
2020-02-26 09:50:00,163.63,164.05,163.36,163.5,13172.0,128.8097,129.1403,128.5972,128.7074,13172.0
2020-02-26 09:55:00,163.54,163.63,163.14,163.58,14771.0,128.7389,128.8097,128.424,128.7704,14771.0
2020-02-26 10:00:00,163.56,163.62,162.95,163.42,17138.0,128.7546,128.8019,128.2744,128.6444,17138.0
2020-02-26 10:05:00,163.43,163.64,163.27,163.6,15233.0,128.6523,128.8176,128.5263,128.7861,15233.0
2020-02-26 10:10:00,163.68,163.86,163.45,163.86,16584.0,128.8491,128.9908,128.668,128.9908,16584.0
2020-02-26 10:15:00,164.0,164.29,163.94,164.24,7069.0,129.101,129.3293,129.0538,129.2899,7069.0
2020-02-26 10:20:00,164.27,164.38,164.0,164.32,8254.0,129.3135,129.4001,129.101,129.3529,8254.0
2020-02-26 10:25:00,164.39,164.49,164.12,164.12,8485.0,129.408,129.4867,129.1955,129.1955,8485.0
2020-02-26 10:30:00,164.18,164.76,164.11,164.67,13736.0,129.2427,129.6993,129.1876,129.6284,13736.0
2020-02-26 10:35:00,164.74,164.78,164.3,164.38,9427.0,129.6835,129.715,129.3372,129.4001,9427.0
2020-02-26 10:40:00,164.44,164.73,164.39,164.68,12992.0,129.4474,129.6756,129.408,129.6363,12992.0
2020-02-26 10:45:00,164.71,164.88,164.61,164.82,10400.0,129.6599,129.7937,129.5812,129.7465,10400.0
2020-02-26 10:50:00,164.84,165.05,164.8,164.81,19222.0,129.7622,129.9276,129.7308,129.7386,19222.0
2020-02-26 10:55:00,164.85,165.01,164.66,165.01,11399.0,129.7701,129.8961,129.6205,129.8961,11399.0
2020-02-26 11:00:00,165.02,165.09,164.57,164.94,13566.0,129.9039,129.959,129.5497,129.841,13566.0
2020-02-26 11:05:00,164.91,164.91,164.53,164.65,12681.0,129.8173,129.8173,129.5182,129.6127,12681.0
2020-02-26 11:10:00,164.67,164.73,164.47,164.73,10024.0,129.6284,129.6756,129.471,129.6756,10024.0
2020-02-26 11:15:00,164.74,164.95,164.69,164.95,11347.0,129.6835,129.8488,129.6442,129.8488,11347.0
2020-02-26 11:20:00,164.95,165.17,164.91,164.98,9190.0,129.8488,130.022,129.8173,129.8724,9190.0
2020-02-26 11:25:00,164.99,165.12,164.94,165.03,7368.0,129.8803,129.9827,129.841,129.9118,7368.0
2020-02-26 11:30:00,164.98,164.98,164.65,164.9,8664.0,129.8724,129.8724,129.6127,129.8095,8664.0
2020-02-26 11:35:00,164.9,164.99,164.68,164.88,11970.0,129.8095,129.8803,129.6363,129.7937,11970.0
2020-02-26 11:40:00,164.89,165.05,164.8,164.91,13407.0,129.8016,129.9276,129.7308,129.8173,13407.0
2020-02-26 11:45:00,164.93,164.93,164.63,164.63,8760.0,129.8331,129.8331,129.5969,129.5969,8760.0
2020-02-26 11:50:00,164.64,164.8,164.51,164.51,11871.0,129.6048,129.7308,129.5025,129.5025,11871.0
2020-02-26 11:55:00,164.5,164.6,164.41,164.41,11846.0,129.4946,129.5733,129.4237,129.4237,11846.0
2020-02-26 12:00:00,164.36,164.44,163.97,164.04,8672.0,129.3844,129.4474,129.0774,129.1325,8672.0
2020-02-26 12:05:00,163.96,164.15,163.73,163.82,12308.0,129.0695,129.2191,128.8884,128.9593,12308.0
2020-02-26 12:10:00,163.83,163.83,163.48,163.61,11514.0,128.9672,128.9672,128.6916,128.794,11514.0
2020-02-26 12:15:00,163.68,163.68,163.4,163.65,7358.0,128.8491,128.8491,128.6287,128.8255,7358.0
2020-02-26 12:20:00,163.62,163.92,163.53,163.76,9314.0,128.8019,129.038,128.731,128.9121,9314.0
2020-02-26 12:25:00,163.8,163.82,163.66,163.78,7184.0,128.9435,128.9593,128.8333,128.9278,7184.0
2020-02-26 12:30:00,163.86,164.13,163.83,164.12,10312.0,128.9908,129.2033,128.9672,129.1955,10312.0
2020-02-26 12:35:00,164.16,164.22,163.89,163.95,8210.0,129.2269,129.2742,129.0144,129.0616,8210.0
2020-02-26 12:40:00,163.97,164.17,163.92,164.04,6416.0,129.0774,129.2348,129.038,129.1325,6416.0
2020-02-26 12:45:00,164.02,164.27,164.02,164.2,6280.0,129.1167,129.3135,129.1167,129.2584,6280.0
2020-02-26 12:50:00,164.26,164.27,163.9,163.92,5817.0,129.3057,129.3135,129.0223,129.038,5817.0
2020-02-26 12:55:00,163.9,164.1,163.78,164.08,8923.0,129.0223,129.1797,128.9278,129.164,8923.0
2020-02-26 13:00:00,164.1,164.27,163.97,164.19,6116.0,129.1797,129.3135,129.0774,129.2506,6116.0
2020-02-26 13:05:00,164.18,164.22,163.95,164.08,5279.0,129.2427,129.2742,129.0616,129.164,5279.0
2020-02-26 13:10:00,164.04,164.17,163.98,164.14,13838.0,129.1325,129.2348,129.0852,129.2112,13838.0
2020-02-26 13:15:00,164.17,164.2,163.95,163.96,6215.0,129.2348,129.2584,129.0616,129.0695,6215.0
2020-02-26 13:20:00,164.04,164.28,164.0,164.08,13968.0,129.1325,129.3214,129.101,129.164,13968.0
2020-02-26 13:25:00,164.09,164.37,164.08,164.32,8991.0,129.1718,129.3923,129.164,129.3529,8991.0
2020-02-26 13:30:00,164.31,164.32,163.66,163.76,9864.0,129.345,129.3529,128.8333,128.9121,9864.0
2020-02-26 13:35:00,163.77,163.77,163.1,163.14,9261.0,128.9199,128.9199,128.3925,128.424,9261.0
2020-02-26 13:40:00,163.03,163.34,163.0,163.08,11887.0,128.3374,128.5814,128.3138,128.3768,11887.0
2020-02-26 13:45:00,163.07,163.68,163.06,163.57,20117.0,128.3689,128.8491,128.361,128.7625,20117.0
2020-02-26 13:50:00,163.46,163.64,163.33,163.36,7067.0,128.6759,128.8176,128.5736,128.5972,7067.0
2020-02-26 13:55:00,163.3,163.31,162.62,162.74,13291.0,128.5499,128.5578,128.0147,128.1091,13291.0
2020-02-26 14:00:00,162.7,163.56,162.69,163.37,88483.0,128.0776,128.7546,128.0698,128.6051,88483.0
2020-02-26 14:05:00,163.36,163.72,163.32,163.56,21969.0,128.5972,128.8806,128.5657,128.7546,21969.0
2020-02-26 14:10:00,163.61,163.97,163.31,163.97,11805.0,128.794,129.0774,128.5578,129.0774,11805.0
2020-02-26 14:15:00,163.94,163.94,163.56,163.61,7300.0,129.0538,129.0538,128.7546,128.794,7300.0
2020-02-26 14:20:00,163.58,163.84,163.49,163.8,10651.0,128.7704,128.975,128.6995,128.9435,10651.0
2020-02-26 14:25:00,163.8,163.95,163.68,163.68,9393.0,128.9435,129.0616,128.8491,128.8491,9393.0
2020-02-26 14:30:00,163.69,163.73,163.28,163.56,10107.0,128.857,128.8884,128.5342,128.7546,10107.0
2020-02-26 14:35:00,163.61,164.05,163.59,163.99,12915.0,128.794,129.1403,128.7782,129.0931,12915.0
2020-02-26 14:40:00,164.0,164.04,163.49,163.66,13849.0,129.101,129.1325,128.6995,128.8333,13849.0
2020-02-26 14:45:00,163.76,163.87,163.36,163.65,10118.0,128.9121,128.9987,128.5972,128.8255,10118.0
2020-02-26 14:50:00,163.66,163.73,163.31,163.48,14190.0,128.8333,128.8884,128.5578,128.6916,14190.0
2020-02-26 14:55:00,163.39,163.52,163.05,163.05,12917.0,128.6208,128.7231,128.3531,128.3531,12917.0
2020-02-26 15:00:00,163.18,163.62,163.15,163.43,10000.0,128.4555,128.8019,128.4319,128.6523,10000.0
2020-02-26 15:05:00,163.48,163.72,163.35,163.7,10003.0,128.6916,128.8806,128.5893,128.8648,10003.0
2020-02-26 15:10:00,163.78,164.03,163.69,163.78,14758.0,128.9278,129.1246,128.857,128.9278,14758.0
2020-02-26 15:15:00,163.72,163.97,163.72,163.83,10610.0,128.8806,129.0774,128.8806,128.9672,10610.0
2020-02-26 15:20:00,163.94,163.96,163.4,163.43,13331.0,129.0538,129.0695,128.6287,128.6523,13331.0
2020-02-26 15:25:00,163.39,163.52,163.2,163.45,17738.0,128.6208,128.7231,128.4712,128.668,17738.0
2020-02-26 15:30:00,163.44,163.49,163.22,163.28,22714.0,128.6602,128.6995,128.487,128.5342,22714.0
2020-02-26 15:35:00,163.28,163.68,163.26,163.68,24144.0,128.5342,128.8491,128.5185,128.8491,24144.0
2020-02-26 15:40:00,163.71,163.72,163.43,163.57,27984.0,128.8727,128.8806,128.6523,128.7625,27984.0
2020-02-26 15:45:00,163.61,163.66,163.18,163.24,37163.0,128.794,128.8333,128.4555,128.5027,37163.0
2020-02-26 15:50:00,163.2,163.43,162.99,163.01,59721.0,128.4712,128.6523,128.3059,128.3217,59721.0
2020-02-26 15:55:00,163.02,163.24,162.33,162.65,189358.0,128.3295,128.5027,127.7864,128.0383,189358.0
2020-02-27 09:30:00,148.74,154.99,147.0,154.0,464845.0,117.0883,122.0083,115.7186,121.229,464845.0
2020-02-27 09:35:00,154.49,154.75,152.46,153.2,179686.0,121.6147,121.8194,120.0167,120.5992,179686.0
2020-02-27 09:40:00,153.97,156.25,153.97,155.04,127268.0,121.2054,123.0002,121.2054,122.0477,127268.0
2020-02-27 09:45:00,155.29,155.51,154.62,154.77,74149.0,122.2445,122.4177,121.717,121.8351,74149.0
2020-02-27 09:50:00,154.78,155.81,154.62,155.78,51411.0,121.843,122.6538,121.717,122.6302,51411.0
2020-02-27 09:55:00,155.76,155.89,153.44,153.8,93657.0,122.6145,122.7168,120.7881,121.0715,93657.0
2020-02-27 10:00:00,153.95,154.21,152.93,153.1,86427.0,121.1896,121.3943,120.3867,120.5205,86427.0
2020-02-27 10:05:00,153.12,153.97,152.87,153.72,71741.0,120.5362,121.2054,120.3394,121.0086,71741.0
2020-02-27 10:10:00,153.65,153.98,152.93,153.45,86529.0,120.9535,121.2132,120.3867,120.796,86529.0
2020-02-27 10:15:00,153.59,154.08,152.81,153.27,42652.0,120.9062,121.292,120.2922,120.6543,42652.0
2020-02-27 10:20:00,153.28,153.61,152.11,152.23,58577.0,120.6622,120.922,119.7412,119.8356,58577.0
2020-02-27 10:25:00,152.19,152.27,151.09,152.0,78061.0,119.8041,119.8671,118.9382,119.6546,78061.0
2020-02-27 10:30:00,152.0,152.0,150.24,150.24,82660.0,119.6546,119.6546,118.2691,118.2691,82660.0
2020-02-27 10:35:00,150.21,151.19,149.32,151.13,66898.0,118.2455,119.0169,117.5449,118.9697,66898.0
2020-02-27 10:40:00,151.19,151.29,150.69,150.98,48208.0,119.0169,119.0957,118.6233,118.8516,48208.0
2020-02-27 10:45:00,151.02,151.14,150.21,150.71,42888.0,118.8831,118.9776,118.2455,118.6391,42888.0
2020-02-27 10:50:00,150.7,151.25,150.44,151.21,61543.0,118.6312,119.0642,118.4265,119.0327,61543.0
2020-02-27 10:55:00,151.17,152.35,151.1,152.13,55950.0,119.0012,119.9301,118.9461,119.7569,55950.0
2020-02-27 11:00:00,152.24,152.7,151.72,151.9,16963.0,119.8435,120.2056,119.4342,119.5759,16963.0
2020-02-27 11:05:00,151.82,151.85,150.44,151.45,72727.0,119.5129,119.5365,118.4265,119.2216,72727.0
2020-02-27 11:10:00,151.45,151.68,151.09,151.48,75059.0,119.2216,119.4027,118.9382,119.2452,75059.0
2020-02-27 11:15:00,151.41,152.04,151.2,151.96,88953.0,119.1901,119.6861,119.0248,119.6231,88953.0
2020-02-27 11:20:00,152.04,152.07,151.12,151.2,61345.0,119.6861,119.7097,118.9618,119.0248,61345.0
2020-02-27 11:25:00,151.2,151.5,151.04,151.38,104475.0,119.0248,119.261,118.8989,119.1665,104475.0
2020-02-27 11:30:00,151.37,151.67,151.15,151.44,93579.0,119.1586,119.3948,118.9855,119.2137,93579.0
2020-02-27 11:35:00,151.44,152.0,151.3,151.36,53617.0,119.2137,119.6546,119.1035,119.1508,53617.0
2020-02-27 11:40:00,151.35,151.6,151.21,151.21,22102.0,119.1429,119.3397,119.0327,119.0327,22102.0
2020-02-27 11:45:00,151.06,151.34,150.33,151.08,13698.0,118.9146,119.135,118.3399,118.9304,13698.0
2020-02-27 11:50:00,151.03,151.19,150.79,150.86,24985.0,118.891,119.0169,118.7021,118.7572,24985.0
2020-02-27 11:55:00,150.91,151.91,150.84,151.88,13310.0,118.7965,119.5837,118.7414,119.5601,13310.0
2020-02-27 12:00:00,151.83,151.9,151.5,151.55,17287.0,119.5208,119.5759,119.261,119.3003,17287.0
2020-02-27 12:05:00,151.49,152.03,151.39,152.01,18841.0,119.2531,119.6782,119.1744,119.6624,18841.0
2020-02-27 12:10:00,151.98,152.8,151.98,152.49,36371.0,119.6388,120.2843,119.6388,120.0403,36371.0
2020-02-27 12:15:00,152.34,152.42,151.87,152.04,33660.0,119.9222,119.9852,119.5522,119.6861,33660.0
2020-02-27 12:20:00,152.04,152.13,151.06,151.13,29043.0,119.6861,119.7569,118.9146,118.9697,29043.0
2020-02-27 12:25:00,151.16,152.28,151.1,152.28,43564.0,118.9933,119.875,118.9461,119.875,43564.0
2020-02-27 12:30:00,152.28,152.44,151.93,151.93,32881.0,119.875,120.0009,119.5995,119.5995,32881.0
2020-02-27 12:35:00,152.0,152.48,151.51,152.39,40389.0,119.6546,120.0324,119.2688,119.9616,40389.0
2020-02-27 12:40:00,152.43,152.43,151.92,152.2,22531.0,119.9931,119.9931,119.5916,119.812,22531.0
2020-02-27 12:45:00,152.18,152.68,152.13,152.65,22847.0,119.7963,120.1899,119.7569,120.1663,22847.0
2020-02-27 12:50:00,152.64,152.85,152.37,152.62,15444.0,120.1584,120.3237,119.9458,120.1426,15444.0
2020-02-27 12:55:00,152.59,152.68,152.29,152.29,21843.0,120.119,120.1899,119.8829,119.8829,21843.0
2020-02-27 13:00:00,152.29,152.71,152.19,152.67,23977.0,119.8829,120.2135,119.8041,120.182,23977.0
2020-02-27 13:05:00,152.59,152.8,152.46,152.68,15065.0,120.119,120.2843,120.0167,120.1899,15065.0
2020-02-27 13:10:00,152.72,153.12,152.68,152.77,15149.0,120.2214,120.5362,120.1899,120.2607,15149.0
2020-02-27 13:15:00,152.76,152.76,152.36,152.44,25490.0,120.2528,120.2528,119.938,120.0009,25490.0
2020-02-27 13:20:00,152.4,152.44,151.93,152.09,24730.0,119.9695,120.0009,119.5995,119.7254,24730.0
2020-02-27 13:25:00,152.11,152.36,151.91,152.2,32345.0,119.7412,119.938,119.5837,119.812,32345.0
2020-02-27 13:30:00,152.19,152.38,152.03,152.03,23399.0,119.8041,119.9537,119.6782,119.6782,23399.0
2020-02-27 13:35:00,152.02,152.04,151.26,151.38,19386.0,119.6703,119.6861,119.072,119.1665,19386.0
2020-02-27 13:40:00,151.36,151.42,150.55,150.83,68646.0,119.1508,119.198,118.5131,118.7336,68646.0
2020-02-27 13:45:00,150.9,151.76,150.86,151.65,32516.0,118.7887,119.4656,118.7572,119.3791,32516.0
2020-02-27 13:50:00,151.58,152.0,151.16,151.95,30973.0,119.324,119.6546,118.9933,119.6152,30973.0
2020-02-27 13:55:00,151.96,152.22,151.32,151.54,18658.0,119.6231,119.8278,119.1193,119.2925,18658.0
2020-02-27 14:00:00,151.52,151.89,151.31,151.88,21830.0,119.2767,119.568,119.1114,119.5601,21830.0
2020-02-27 14:05:00,151.8,151.81,151.15,151.26,34870.0,119.4971,119.505,118.9855,119.072,34870.0
2020-02-27 14:10:00,151.37,152.21,151.36,152.14,22205.0,119.1586,119.8199,119.1508,119.7648,22205.0
2020-02-27 14:15:00,152.1,152.31,151.76,152.0,20335.0,119.7333,119.8986,119.4656,119.6546,20335.0
2020-02-27 14:20:00,151.94,152.37,151.86,152.33,15973.0,119.6073,119.9458,119.5444,119.9144,15973.0
2020-02-27 14:25:00,152.33,152.61,152.14,152.54,16857.0,119.9144,120.1348,119.7648,120.0797,16857.0
2020-02-27 14:30:00,152.51,152.71,152.25,152.63,32487.0,120.056,120.2135,119.8514,120.1505,32487.0
2020-02-27 14:35:00,152.59,152.96,152.47,152.85,19935.0,120.119,120.4103,120.0246,120.3237,19935.0
2020-02-27 14:40:00,152.78,152.93,152.5,152.88,15347.0,120.2686,120.3867,120.0482,120.3473,15347.0
2020-02-27 14:45:00,152.88,152.97,152.63,152.92,22458.0,120.3473,120.4182,120.1505,120.3788,22458.0
2020-02-27 14:50:00,152.92,153.13,152.74,153.07,25799.0,120.3788,120.5441,120.2371,120.4969,25799.0
2020-02-27 14:55:00,153.09,153.13,152.64,152.72,32228.0,120.5126,120.5441,120.1584,120.2214,32228.0
2020-02-27 15:00:00,152.77,153.11,152.68,153.07,76541.0,120.2607,120.5284,120.1899,120.4969,76541.0
2020-02-27 15:05:00,153.21,153.21,152.69,153.14,23088.0,120.6071,120.6071,120.1977,120.552,23088.0
2020-02-27 15:10:00,153.14,153.33,152.91,153.0,23626.0,120.552,120.7016,120.3709,120.4418,23626.0
2020-02-27 15:15:00,152.97,153.19,152.83,153.06,26544.0,120.4182,120.5913,120.308,120.489,26544.0
2020-02-27 15:20:00,153.08,153.18,152.65,152.77,81007.0,120.5048,120.5835,120.1663,120.2607,81007.0
2020-02-27 15:25:00,152.79,152.99,152.69,152.72,70966.0,120.2765,120.4339,120.1977,120.2214,70966.0
2020-02-27 15:30:00,152.77,152.77,151.38,151.57,59810.0,120.2607,120.2607,119.1665,119.3161,59810.0
2020-02-27 15:35:00,151.5,151.5,150.91,150.94,59505.0,119.261,119.261,118.7965,118.8201,59505.0
2020-02-27 15:40:00,150.99,151.21,150.85,150.98,98382.0,118.8595,119.0327,118.7493,118.8516,98382.0
2020-02-27 15:45:00,150.99,151.06,150.47,150.67,62711.0,118.8595,118.9146,118.4502,118.6076,62711.0
2020-02-27 15:50:00,150.62,150.71,149.0,149.07,121460.0,118.5682,118.6391,117.293,117.3481,121460.0
2020-02-27 15:55:00,149.15,149.39,148.42,148.42,164515.0,117.4111,117.6,116.8364,116.8364,164515.0
2020-02-28 09:30:00,145.13,147.95,144.0,147.06,178091.0,114.2465,116.4664,113.357,115.7658,178091.0
2020-02-28 09:35:00,147.28,147.79,146.18,146.76,111033.0,115.939,116.3405,115.0731,115.5296,111033.0
2020-02-28 09:40:00,146.87,147.97,146.71,147.47,106723.0,115.6162,116.4822,115.4903,116.0886,106723.0
2020-02-28 09:45:00,147.34,147.47,146.72,147.27,106560.0,115.9862,116.0886,115.4982,115.9311,106560.0
2020-02-28 09:50:00,146.95,147.3,146.57,146.6,123243.0,115.6792,115.9547,115.3801,115.4037,123243.0
2020-02-28 09:55:00,146.9,146.95,144.3,145.04,124425.0,115.6398,115.6792,113.5931,114.1757,124425.0
2020-02-28 10:00:00,144.92,145.35,143.51,143.63,147917.0,114.0812,114.4197,112.9712,113.0657,147917.0
2020-02-28 10:05:00,143.53,145.23,143.53,144.14,73230.0,112.987,114.3252,112.987,113.4672,73230.0
2020-02-28 10:10:00,144.33,144.46,143.64,144.23,55547.0,113.6167,113.7191,113.0736,113.538,55547.0
2020-02-28 10:15:00,144.17,145.11,143.94,144.38,39195.0,113.4908,114.2308,113.3097,113.6561,39195.0
2020-02-28 10:20:00,144.35,144.76,143.88,144.29,70001.0,113.6325,113.9552,113.2625,113.5853,70001.0
2020-02-28 10:25:00,144.22,144.64,143.61,143.82,64482.0,113.5302,113.8608,113.05,113.2153,64482.0
2020-02-28 10:30:00,143.92,144.92,143.83,144.91,46558.0,113.294,114.0812,113.2231,114.0733,46558.0
2020-02-28 10:35:00,144.96,145.21,143.88,144.0,32085.0,114.1127,114.3095,113.2625,113.357,32085.0
2020-02-28 10:40:00,143.94,144.45,143.77,144.07,58971.0,113.3097,113.7112,113.1759,113.4121,58971.0
2020-02-28 10:45:00,144.25,144.25,143.65,143.95,93719.0,113.5538,113.5538,113.0814,113.3176,93719.0
2020-02-28 10:50:00,143.9,144.29,143.79,144.25,69936.0,113.2782,113.5853,113.1917,113.5538,69936.0
2020-02-28 10:55:00,144.25,144.36,143.18,143.33,69668.0,113.5538,113.6404,112.7115,112.8295,69668.0
2020-02-28 11:00:00,143.1,143.29,142.11,143.19,53234.0,112.6485,112.7981,111.8692,112.7193,53234.0
2020-02-28 11:05:00,143.14,143.28,142.48,142.49,24899.0,112.68,112.7902,112.1604,112.1683,24899.0
2020-02-28 11:10:00,142.59,144.12,142.59,143.6,34328.0,112.247,113.4514,112.247,113.0421,34328.0
2020-02-28 11:15:00,143.61,143.61,142.26,142.41,66130.0,113.05,113.05,111.9872,112.1053,66130.0
2020-02-28 11:20:00,142.41,143.16,142.3,143.03,65853.0,112.1053,112.6957,112.0187,112.5934,65853.0
2020-02-28 11:25:00,143.03,143.78,142.35,143.72,27032.0,112.5934,113.1838,112.0581,113.1366,27032.0
2020-02-28 11:30:00,143.72,144.54,143.44,144.25,41052.0,113.1366,113.7821,112.9161,113.5538,41052.0
2020-02-28 11:35:00,144.29,144.83,143.93,144.67,27050.0,113.5853,114.0103,113.3019,113.8844,27050.0
2020-02-28 11:40:00,144.57,145.51,144.47,145.1,51207.0,113.8057,114.5456,113.727,114.2229,51207.0
2020-02-28 11:45:00,145.05,145.18,143.02,143.08,44426.0,114.1835,114.2859,112.5855,112.6327,44426.0
2020-02-28 11:50:00,143.08,143.84,142.66,143.13,35384.0,112.6327,113.231,112.3021,112.6721,35384.0
2020-02-28 11:55:00,143.08,143.19,142.42,142.43,37624.0,112.6327,112.7193,112.1132,112.1211,37624.0
2020-02-28 12:00:00,142.62,143.11,142.28,142.99,34795.0,112.2706,112.6564,112.003,112.5619,34795.0
2020-02-28 12:05:00,143.08,143.4,142.6,142.68,31121.0,112.6327,112.8846,112.2549,112.3179,31121.0
2020-02-28 12:10:00,142.68,142.9,142.46,142.72,48456.0,112.3179,112.491,112.1447,112.3493,48456.0
2020-02-28 12:15:00,142.72,143.21,142.61,143.13,28140.0,112.3493,112.7351,112.2628,112.6721,28140.0
2020-02-28 12:20:00,143.14,143.45,142.93,143.44,29194.0,112.68,112.924,112.5147,112.9161,29194.0
2020-02-28 12:25:00,143.44,143.98,143.3,143.9,15191.0,112.9161,113.3412,112.8059,113.2782,15191.0
2020-02-28 12:30:00,143.99,144.6,143.91,144.34,18245.0,113.3491,113.8293,113.2861,113.6246,18245.0
2020-02-28 12:35:00,144.34,144.86,143.97,144.86,11727.0,113.6246,114.034,113.3334,114.034,11727.0
2020-02-28 12:40:00,144.77,145.66,144.67,144.88,18747.0,113.9631,114.6637,113.8844,114.0497,18747.0
2020-02-28 12:45:00,144.93,144.99,144.27,144.41,22578.0,114.0891,114.1363,113.5695,113.6797,22578.0
2020-02-28 12:50:00,144.37,144.85,144.13,144.85,14267.0,113.6482,114.0261,113.4593,114.0261,14267.0
2020-02-28 12:55:00,144.86,145.3,144.6,144.77,61466.0,114.034,114.3803,113.8293,113.9631,61466.0
2020-02-28 13:00:00,144.77,145.12,144.6,144.69,14290.0,113.9631,114.2386,113.8293,113.9001,14290.0
2020-02-28 13:05:00,144.73,145.08,144.49,144.96,50014.0,113.9316,114.2071,113.7427,114.1127,50014.0
2020-02-28 13:10:00,144.89,144.9,143.85,143.89,29882.0,114.0576,114.0654,113.2389,113.2704,29882.0
2020-02-28 13:15:00,143.86,144.46,143.85,144.07,29755.0,113.2468,113.7191,113.2389,113.4121,29755.0
2020-02-28 13:20:00,144.03,144.24,143.71,144.19,24344.0,113.3806,113.5459,113.1287,113.5065,24344.0
2020-02-28 13:25:00,144.22,144.56,144.06,144.13,30677.0,113.5302,113.7978,113.4042,113.4593,30677.0
2020-02-28 13:30:00,144.13,144.14,143.62,143.81,33893.0,113.4593,113.4672,113.0578,113.2074,33893.0
2020-02-28 13:35:00,143.74,143.96,143.5,143.66,37099.0,113.1523,113.3255,112.9634,113.0893,37099.0
2020-02-28 13:40:00,143.63,143.63,143.22,143.43,56864.0,113.0657,113.0657,112.7429,112.9083,56864.0
2020-02-28 13:45:00,143.43,143.6,143.17,143.49,59803.0,112.9083,113.0421,112.7036,112.9555,59803.0
2020-02-28 13:50:00,143.5,143.5,142.9,143.25,54312.0,112.9634,112.9634,112.491,112.7666,54312.0
2020-02-28 13:55:00,143.23,143.24,142.76,143.11,20392.0,112.7508,112.7587,112.3808,112.6564,20392.0
2020-02-28 14:00:00,143.08,143.09,142.25,142.25,42615.0,112.6327,112.6406,111.9794,111.9794,42615.0
2020-02-28 14:05:00,142.28,142.56,142.01,142.1,54091.0,112.003,112.2234,111.7904,111.8613,54091.0
2020-02-28 14:10:00,142.12,142.55,142.01,142.54,32622.0,111.877,112.2155,111.7904,112.2077,32622.0
2020-02-28 14:15:00,142.46,142.48,141.79,142.44,43448.0,112.1447,112.1604,111.6173,112.1289,43448.0
2020-02-28 14:20:00,142.42,143.06,141.97,142.5,26502.0,112.1132,112.617,111.7589,112.1762,26502.0
2020-02-28 14:25:00,142.51,142.61,142.16,142.34,33249.0,112.184,112.2628,111.9085,112.0502,33249.0
2020-02-28 14:30:00,142.4,143.68,142.33,143.44,39083.0,112.0974,113.1051,112.0423,112.9161,39083.0
2020-02-28 14:35:00,143.43,143.43,142.64,142.84,20093.0,112.9083,112.9083,112.2864,112.4438,20093.0
2020-02-28 14:40:00,142.77,144.56,142.77,144.53,33149.0,112.3887,113.7978,112.3887,113.7742,33149.0
2020-02-28 14:45:00,144.58,144.84,143.71,143.91,42319.0,113.8135,114.0182,113.1287,113.2861,42319.0
2020-02-28 14:50:00,143.81,143.9,143.19,143.75,39404.0,113.2074,113.2782,112.7193,113.1602,39404.0
2020-02-28 14:55:00,143.73,143.84,142.76,143.56,44212.0,113.1444,113.231,112.3808,113.0106,44212.0
2020-02-28 15:00:00,143.56,143.56,142.94,143.26,100638.0,113.0106,113.0106,112.5225,112.7744,100638.0
2020-02-28 15:05:00,143.22,143.35,142.93,143.09,50382.0,112.7429,112.8453,112.5147,112.6406,50382.0
2020-02-28 15:10:00,143.1,143.51,143.0,143.24,29613.0,112.6485,112.9712,112.5698,112.7587,29613.0
2020-02-28 15:15:00,143.14,144.29,143.11,143.42,41589.0,112.68,113.5853,112.6564,112.9004,41589.0
2020-02-28 15:20:00,143.37,143.61,142.14,142.72,55929.0,112.861,113.05,111.8928,112.3493,55929.0
2020-02-28 15:25:00,142.72,142.85,141.66,141.87,54342.0,112.3493,112.4517,111.5149,111.6802,54342.0
2020-02-28 15:30:00,141.72,142.26,141.54,141.6,55925.0,111.5621,111.9872,111.4205,111.4677,55925.0
2020-02-28 15:35:00,141.68,141.77,141.35,141.67,67488.0,111.5307,111.6015,111.2709,111.5228,67488.0
2020-02-28 15:40:00,141.78,141.91,140.71,140.83,114520.0,111.6094,111.7117,110.7671,110.8615,114520.0
2020-02-28 15:45:00,140.71,142.27,140.71,142.15,95185.0,110.7671,111.9951,110.7671,111.9006,95185.0
2020-02-28 15:50:00,142.08,142.55,141.63,142.49,90802.0,111.8455,112.2155,111.4913,112.1683,90802.0
2020-02-28 15:55:00,142.41,143.84,142.41,143.48,212837.0,112.1053,113.231,112.1053,112.9476,212837.0
2020-03-02 09:30:00,143.93,146.26,143.82,145.63,80405.0,113.3019,115.136,113.2153,114.6401,80405.0
2020-03-02 09:35:00,145.74,147.46,145.34,147.37,42630.0,114.7267,116.0807,114.4118,116.0098,42630.0
2020-03-02 09:40:00,147.08,147.37,146.05,147.06,31462.0,115.7815,116.0098,114.9707,115.7658,31462.0
2020-03-02 09:45:00,146.99,147.93,146.96,147.76,18724.0,115.7107,116.4507,115.6871,116.3168,18724.0
2020-03-02 09:50:00,147.57,147.87,147.14,147.71,48706.0,116.1673,116.4034,115.8288,116.2775,48706.0
2020-03-02 09:55:00,147.65,147.84,146.69,146.83,43143.0,116.2303,116.3798,115.4745,115.5847,43143.0
2020-03-02 10:00:00,146.85,147.25,146.65,147.07,18003.0,115.6005,115.9154,115.443,115.7737,18003.0
2020-03-02 10:05:00,147.07,147.07,146.22,146.72,58895.0,115.7737,115.7737,115.1046,115.4982,58895.0
2020-03-02 10:10:00,146.69,148.0,146.68,148.0,17084.0,115.4745,116.5058,115.4667,116.5058,17084.0
2020-03-02 10:15:00,147.99,148.31,147.45,147.63,70705.0,116.4979,116.7498,116.0728,116.2145,70705.0
2020-03-02 10:20:00,147.49,147.51,146.83,147.28,20332.0,116.1043,116.12,115.5847,115.939,20332.0
2020-03-02 10:25:00,147.29,147.84,147.27,147.84,28158.0,115.9469,116.3798,115.9311,116.3798,28158.0
2020-03-02 10:30:00,148.0,148.46,147.48,148.02,25678.0,116.5058,116.8679,116.0964,116.5215,25678.0
2020-03-02 10:35:00,148.01,149.06,147.94,148.9,22956.0,116.5136,117.3402,116.4585,117.2143,22956.0
2020-03-02 10:40:00,148.91,150.41,148.89,150.26,73984.0,117.2221,118.4029,117.2064,118.2848,73984.0
2020-03-02 10:45:00,150.16,150.31,149.79,150.28,30153.0,118.2061,118.3242,117.9149,118.3006,30153.0
2020-03-02 10:50:00,150.17,150.72,150.07,150.55,26345.0,118.214,118.647,118.1353,118.5131,26345.0
2020-03-02 10:55:00,150.55,150.76,149.87,149.91,70069.0,118.5131,118.6784,117.9778,118.0093,70069.0
2020-03-02 11:00:00,149.87,150.36,149.84,150.16,24360.0,117.9778,118.3636,117.9542,118.2061,24360.0
2020-03-02 11:05:00,150.18,150.55,149.96,150.09,33572.0,118.2219,118.5131,118.0487,118.151,33572.0
2020-03-02 11:10:00,150.14,151.43,150.0,151.34,23268.0,118.1904,119.2059,118.0802,119.135,23268.0
2020-03-02 11:15:00,151.28,151.39,150.82,151.01,14231.0,119.0878,119.1744,118.7257,118.8752,14231.0
2020-03-02 11:20:00,151.02,151.76,151.01,151.36,20701.0,118.8831,119.4656,118.8752,119.1508,20701.0
2020-03-02 11:25:00,151.32,152.0,151.14,151.67,22847.0,119.1193,119.6546,118.9776,119.3948,22847.0
2020-03-02 11:30:00,151.62,152.04,151.38,151.38,20165.0,119.3554,119.6861,119.1665,119.1665,20165.0
2020-03-02 11:35:00,151.41,152.28,151.26,152.02,32728.0,119.1901,119.875,119.072,119.6703,32728.0
2020-03-02 11:40:00,151.89,152.0,151.11,151.13,20794.0,119.568,119.6546,118.954,118.9697,20794.0
2020-03-02 11:45:00,151.17,151.8,150.91,151.46,16275.0,119.0012,119.4971,118.7965,119.2295,16275.0
2020-03-02 11:50:00,151.27,152.05,151.27,152.04,14584.0,119.0799,119.6939,119.0799,119.6861,14584.0
2020-03-02 11:55:00,152.03,152.03,151.71,151.73,21019.0,119.6782,119.6782,119.4263,119.442,21019.0
2020-03-02 12:00:00,151.79,152.77,151.79,152.33,33848.0,119.4893,120.2607,119.4893,119.9144,33848.0
2020-03-02 12:05:00,152.38,152.71,152.19,152.29,26585.0,119.9537,120.2135,119.8041,119.8829,26585.0
2020-03-02 12:10:00,152.26,152.42,152.03,152.28,23124.0,119.8592,119.9852,119.6782,119.875,23124.0
2020-03-02 12:15:00,152.32,152.35,151.39,151.55,21508.0,119.9065,119.9301,119.1744,119.3003,21508.0
2020-03-02 12:20:00,151.44,151.51,150.66,150.81,18971.0,119.2137,119.2688,118.5997,118.7178,18971.0
2020-03-02 12:25:00,150.86,151.5,150.79,151.46,10969.0,118.7572,119.261,118.7021,119.2295,10969.0
2020-03-02 12:30:00,151.61,152.17,151.6,152.14,16850.0,119.3476,119.7884,119.3397,119.7648,16850.0
2020-03-02 12:35:00,152.06,152.6,152.01,152.25,13965.0,119.7018,120.1269,119.6624,119.8514,13965.0
2020-03-02 12:40:00,152.24,152.52,151.79,151.94,13439.0,119.8435,120.0639,119.4893,119.6073,13439.0
2020-03-02 12:45:00,151.94,152.37,151.94,152.07,9671.0,119.6073,119.9458,119.6073,119.7097,9671.0
2020-03-02 12:50:00,152.04,152.2,151.79,151.99,19128.0,119.6861,119.812,119.4893,119.6467,19128.0
2020-03-02 12:55:00,151.99,152.13,151.71,152.13,10158.0,119.6467,119.7569,119.4263,119.7569,10158.0
2020-03-02 13:00:00,152.1,152.34,151.95,152.3,7039.0,119.7333,119.9222,119.6152,119.8907,7039.0
2020-03-02 13:05:00,152.25,152.31,151.64,151.8,9924.0,119.8514,119.8986,119.3712,119.4971,9924.0
2020-03-02 13:10:00,151.93,152.18,151.8,152.1,12235.0,119.5995,119.7963,119.4971,119.7333,12235.0
2020-03-02 13:15:00,152.06,152.1,151.29,151.33,18128.0,119.7018,119.7333,119.0957,119.1272,18128.0
2020-03-02 13:20:00,151.47,151.82,151.43,151.69,12867.0,119.2374,119.5129,119.2059,119.4105,12867.0
2020-03-02 13:25:00,151.7,151.84,151.32,151.84,14261.0,119.4184,119.5286,119.1193,119.5286,14261.0
2020-03-02 13:30:00,151.75,152.16,151.67,152.16,13515.0,119.4578,119.7805,119.3948,119.7805,13515.0
2020-03-02 13:35:00,152.17,152.69,152.17,152.69,9077.0,119.7884,120.1977,119.7884,120.1977,9077.0
2020-03-02 13:40:00,152.67,152.73,152.21,152.56,13714.0,120.182,120.2292,119.8199,120.0954,13714.0
2020-03-02 13:45:00,152.58,152.81,152.1,152.4,14332.0,120.1112,120.2922,119.7333,119.9695,14332.0
2020-03-02 13:50:00,152.39,152.57,151.98,152.2,14871.0,119.9616,120.1033,119.6388,119.812,14871.0
2020-03-02 13:55:00,152.2,152.86,152.16,152.86,17348.0,119.812,120.3316,119.7805,120.3316,17348.0
2020-03-02 14:00:00,152.71,152.91,152.58,152.73,10417.0,120.2135,120.3709,120.1112,120.2292,10417.0
2020-03-02 14:05:00,152.72,152.77,152.33,152.77,8031.0,120.2214,120.2607,119.9144,120.2607,8031.0
2020-03-02 14:10:00,152.75,152.79,152.43,152.79,15502.0,120.245,120.2765,119.9931,120.2765,15502.0
2020-03-02 14:15:00,152.74,152.81,152.48,152.64,22141.0,120.2371,120.2922,120.0324,120.1584,22141.0
2020-03-02 14:20:00,152.72,152.95,152.58,152.62,26286.0,120.2214,120.4024,120.1112,120.1426,26286.0
2020-03-02 14:25:00,152.59,152.77,152.35,152.44,29107.0,120.119,120.2607,119.9301,120.0009,29107.0
2020-03-02 14:30:00,152.46,152.83,152.46,152.5,30605.0,120.0167,120.308,120.0167,120.0482,30605.0
2020-03-02 14:35:00,152.48,152.49,152.09,152.18,45689.0,120.0324,120.0403,119.7254,119.7963,45689.0
2020-03-02 14:40:00,152.1,152.14,150.81,151.2,23156.0,119.7333,119.7648,118.7178,119.0248,23156.0
2020-03-02 14:45:00,151.06,152.2,150.85,152.03,17637.0,118.9146,119.812,118.7493,119.6782,17637.0
2020-03-02 14:50:00,152.02,152.18,151.66,152.18,24324.0,119.6703,119.7963,119.3869,119.7963,24324.0
2020-03-02 14:55:00,152.14,152.17,151.3,151.42,27125.0,119.7648,119.7884,119.1035,119.198,27125.0
2020-03-02 15:00:00,151.41,152.2,151.4,151.99,19044.0,119.1901,119.812,119.1823,119.6467,19044.0
2020-03-02 15:05:00,151.97,152.2,151.96,152.16,34699.0,119.631,119.812,119.6231,119.7805,34699.0
2020-03-02 15:10:00,152.12,152.39,151.99,152.34,26672.0,119.749,119.9616,119.6467,119.9222,26672.0
2020-03-02 15:15:00,152.35,152.88,152.13,152.72,37606.0,119.9301,120.3473,119.7569,120.2214,37606.0
2020-03-02 15:20:00,152.72,153.83,152.61,153.75,23264.0,120.2214,121.0952,120.1348,121.0322,23264.0
2020-03-02 15:25:00,153.82,153.93,153.32,153.93,33040.0,121.0873,121.1739,120.6937,121.1739,33040.0
2020-03-02 15:30:00,153.85,154.33,153.72,154.16,68117.0,121.1109,121.4888,121.0086,121.3549,68117.0
2020-03-02 15:35:00,154.16,154.71,154.13,154.56,43103.0,121.3549,121.7879,121.3313,121.6698,43103.0
2020-03-02 15:40:00,154.61,154.94,154.28,154.46,52366.0,121.7092,121.9689,121.4494,121.5911,52366.0
2020-03-02 15:45:00,154.46,155.92,154.41,155.51,76770.0,121.5911,122.7404,121.5517,122.4177,76770.0
2020-03-02 15:50:00,155.49,156.52,155.48,156.39,100053.0,122.4019,123.2127,122.394,123.1104,100053.0
2020-03-02 15:55:00,156.33,156.44,155.33,156.25,143122.0,123.0632,123.1497,122.276,123.0002,143122.0
2020-03-03 09:30:00,156.83,156.85,155.67,156.47,111287.0,123.4568,123.4725,122.5436,123.1734,111287.0
2020-03-03 09:35:00,156.44,157.28,156.3,157.12,42203.0,123.1497,123.811,123.0395,123.685,42203.0
2020-03-03 09:40:00,157.12,158.91,157.12,158.42,72490.0,123.685,125.0941,123.685,124.7084,72490.0
2020-03-03 09:45:00,158.42,158.55,157.85,158.48,40906.0,124.7084,124.8107,124.2597,124.7556,40906.0
2020-03-03 09:50:00,158.25,158.39,157.57,158.16,43870.0,124.5746,124.6848,124.0393,124.5037,43870.0
2020-03-03 09:55:00,158.32,158.68,158.0,158.42,59140.0,124.6297,124.9131,124.3778,124.7084,59140.0
2020-03-03 10:00:00,158.27,162.49,158.27,160.1,53594.0,124.5903,127.9123,124.5903,126.0309,53594.0
2020-03-03 10:05:00,160.2,161.16,160.17,160.78,39078.0,126.1096,126.8653,126.086,126.5662,39078.0
2020-03-03 10:10:00,160.86,160.86,159.77,160.23,55145.0,126.6292,126.6292,125.7711,126.1332,55145.0
2020-03-03 10:15:00,160.04,160.88,159.79,160.52,62456.0,125.9837,126.6449,125.7869,126.3615,62456.0
2020-03-03 10:20:00,160.46,161.52,160.43,161.21,28104.0,126.3143,127.1487,126.2907,126.9047,28104.0
2020-03-03 10:25:00,161.21,161.33,160.71,160.8,22505.0,126.9047,126.9992,126.5111,126.5819,22505.0
2020-03-03 10:30:00,160.64,161.89,160.54,161.14,36677.0,126.456,127.44,126.3773,126.8496,36677.0
2020-03-03 10:35:00,161.18,162.0,161.11,162.0,32715.0,126.8811,127.5266,126.826,127.5266,32715.0
2020-03-03 10:40:00,162.18,162.18,161.31,161.57,44422.0,127.6683,127.6683,126.9834,127.1881,44422.0
2020-03-03 10:45:00,161.77,161.98,160.75,160.93,28806.0,127.3455,127.5108,126.5426,126.6843,28806.0
2020-03-03 10:50:00,161.15,161.86,161.14,161.64,38494.0,126.8575,127.4164,126.8496,127.2432,38494.0
2020-03-03 10:55:00,161.72,161.86,161.14,161.26,26362.0,127.3062,127.4164,126.8496,126.9441,26362.0
2020-03-03 11:00:00,161.14,161.29,160.87,161.11,29667.0,126.8496,126.9677,126.6371,126.826,29667.0
2020-03-03 11:05:00,161.08,161.08,159.87,159.87,97073.0,126.8024,126.8024,125.8498,125.8498,97073.0
2020-03-03 11:10:00,159.89,159.89,158.68,159.06,64581.0,125.8656,125.8656,124.9131,125.2122,64581.0
2020-03-03 11:15:00,159.17,159.61,158.94,159.0,104195.0,125.2988,125.6452,125.1178,125.165,104195.0
2020-03-03 11:20:00,158.99,159.2,156.96,156.96,79106.0,125.1571,125.3224,123.5591,123.5591,79106.0
2020-03-03 11:25:00,156.86,157.74,156.47,157.5,90930.0,123.4804,124.1731,123.1734,123.9842,90930.0
2020-03-03 11:30:00,157.49,159.13,157.48,158.95,36268.0,123.9763,125.2673,123.9684,125.1256,36268.0
2020-03-03 11:35:00,158.91,159.4,158.83,159.18,21947.0,125.0941,125.4799,125.0312,125.3067,21947.0
2020-03-03 11:40:00,159.19,159.43,158.67,158.9,12761.0,125.3146,125.5035,124.9052,125.0863,12761.0
2020-03-03 11:45:00,159.05,159.3,158.84,159.13,20660.0,125.2043,125.4011,125.039,125.2673,20660.0
2020-03-03 11:50:00,159.0,159.79,158.99,159.75,11836.0,125.165,125.7869,125.1571,125.7554,11836.0
2020-03-03 11:55:00,159.81,160.35,159.52,160.2,11321.0,125.8026,126.2277,125.5743,126.1096,11321.0
2020-03-03 12:00:00,160.18,160.19,159.63,160.14,9926.0,126.0939,126.1018,125.6609,126.0624,9926.0
2020-03-03 12:05:00,160.33,160.44,160.04,160.34,9131.0,126.212,126.2986,125.9837,126.2198,9131.0
2020-03-03 12:10:00,160.29,160.29,158.97,158.97,35183.0,126.1805,126.1805,125.1414,125.1414,35183.0
2020-03-03 12:15:00,158.93,159.13,158.18,158.44,36307.0,125.1099,125.2673,124.5195,124.7242,36307.0
2020-03-03 12:20:00,158.34,159.0,158.15,158.87,55322.0,124.6454,125.165,124.4959,125.0626,55322.0
2020-03-03 12:25:00,158.84,159.06,158.29,158.47,5226.0,125.039,125.2122,124.6061,124.7478,5226.0
2020-03-03 12:30:00,158.47,158.49,158.1,158.3,8459.0,124.7478,124.7635,124.4565,124.6139,8459.0
2020-03-03 12:35:00,158.24,158.42,158.05,158.42,7043.0,124.5667,124.7084,124.4171,124.7084,7043.0
2020-03-03 12:40:00,158.42,158.69,157.87,158.05,10982.0,124.7084,124.921,124.2754,124.4171,10982.0
2020-03-03 12:45:00,158.13,158.67,158.09,158.33,7858.0,124.4801,124.9052,124.4486,124.6376,7858.0
2020-03-03 12:50:00,158.27,158.42,157.99,158.14,12593.0,124.5903,124.7084,124.3699,124.488,12593.0
2020-03-03 12:55:00,158.14,158.34,157.9,158.19,13725.0,124.488,124.6454,124.2991,124.5274,13725.0
2020-03-03 13:00:00,158.24,158.31,157.88,158.08,29544.0,124.5667,124.6218,124.2833,124.4408,29544.0
2020-03-03 13:05:00,158.04,158.49,158.03,158.39,5611.0,124.4093,124.7635,124.4014,124.6848,5611.0
2020-03-03 13:10:00,158.5,158.61,158.15,158.32,6797.0,124.7714,124.858,124.4959,124.6297,6797.0
2020-03-03 13:15:00,158.32,158.68,158.0,158.22,11639.0,124.6297,124.9131,124.3778,124.551,11639.0
2020-03-03 13:20:00,158.14,158.72,158.13,158.42,14575.0,124.488,124.9446,124.4801,124.7084,14575.0
2020-03-03 13:25:00,158.51,158.67,157.93,158.36,22313.0,124.7793,124.9052,124.3227,124.6612,22313.0
2020-03-03 13:30:00,158.33,159.0,157.95,158.86,40147.0,124.6376,125.165,124.3384,125.0548,40147.0
2020-03-03 13:35:00,158.7,158.91,158.35,158.63,10815.0,124.9288,125.0941,124.6533,124.8737,10815.0
2020-03-03 13:40:00,158.46,158.5,157.59,157.59,43857.0,124.7399,124.7714,124.055,124.055,43857.0
2020-03-03 13:45:00,157.49,157.81,157.26,157.66,17936.0,123.9763,124.2282,123.7953,124.1101,17936.0
2020-03-03 13:50:00,157.71,157.81,157.13,157.33,15897.0,124.1495,124.2282,123.6929,123.8504,15897.0
2020-03-03 13:55:00,157.4,158.02,157.22,157.96,50911.0,123.9055,124.3935,123.7638,124.3463,50911.0
2020-03-03 14:00:00,158.02,158.26,156.9,157.1,28507.0,124.3935,124.5825,123.5119,123.6693,28507.0
2020-03-03 14:05:00,157.16,157.32,156.9,157.06,73085.0,123.7165,123.8425,123.5119,123.6378,73085.0
2020-03-03 14:10:00,157.04,157.98,157.04,157.82,26734.0,123.6221,124.362,123.6221,124.2361,26734.0
2020-03-03 14:15:00,157.97,157.98,156.92,157.27,47799.0,124.3542,124.362,123.5276,123.8031,47799.0
2020-03-03 14:20:00,157.09,157.52,156.92,156.98,36426.0,123.6614,123.9999,123.5276,123.5748,36426.0
2020-03-03 14:25:00,156.96,158.48,156.96,158.32,19235.0,123.5591,124.7556,123.5591,124.6297,19235.0
2020-03-03 14:30:00,158.13,158.67,158.04,158.46,14692.0,124.4801,124.9052,124.4093,124.7399,14692.0
2020-03-03 14:35:00,158.44,158.44,157.02,157.02,11134.0,124.7242,124.7242,123.6063,123.6063,11134.0
2020-03-03 14:40:00,157.03,157.6,156.98,157.41,19372.0,123.6142,124.0629,123.5748,123.9133,19372.0
2020-03-03 14:45:00,157.37,158.33,157.37,158.22,11206.0,123.8818,124.6376,123.8818,124.551,11206.0
2020-03-03 14:50:00,158.23,158.82,157.75,158.81,12999.0,124.5588,125.0233,124.181,125.0154,12999.0
2020-03-03 14:55:00,158.68,158.89,158.26,158.58,16390.0,124.9131,125.0784,124.5825,124.8344,16390.0
2020-03-03 15:00:00,158.64,158.68,158.14,158.43,48117.0,124.8816,124.9131,124.488,124.7163,48117.0
2020-03-03 15:05:00,158.41,158.47,157.75,158.0,17456.0,124.7005,124.7478,124.181,124.3778,17456.0
2020-03-03 15:10:00,158.0,158.59,157.9,158.34,47707.0,124.3778,124.8422,124.2991,124.6454,47707.0
2020-03-03 15:15:00,158.36,159.06,158.06,158.7,67140.0,124.6612,125.2122,124.425,124.9288,67140.0
2020-03-03 15:20:00,158.64,158.68,157.36,157.46,24184.0,124.8816,124.9131,123.874,123.9527,24184.0
2020-03-03 15:25:00,157.52,158.93,157.52,158.83,72865.0,123.9999,125.1099,123.9999,125.0312,72865.0
2020-03-03 15:30:00,158.79,158.81,157.59,158.0,36031.0,124.9997,125.0154,124.055,124.3778,36031.0
2020-03-03 15:35:00,158.0,158.27,156.48,156.5,34974.0,124.3778,124.5903,123.1812,123.197,34974.0
2020-03-03 15:40:00,156.59,158.57,156.49,158.54,81273.0,123.2678,124.8265,123.1891,124.8029,81273.0
2020-03-03 15:45:00,158.53,159.04,157.98,158.27,47030.0,124.795,125.1965,124.362,124.5903,47030.0
2020-03-03 15:50:00,158.17,158.35,157.1,158.31,42889.0,124.5116,124.6533,123.6693,124.6218,42889.0
2020-03-03 15:55:00,158.35,158.77,157.71,158.13,146016.0,124.6533,124.9839,124.1495,124.4801,146016.0
2020-03-04 09:30:00,160.42,162.2,160.42,161.78,59834.0,126.2828,127.684,126.2828,127.3534,59834.0
2020-03-04 09:35:00,161.79,162.34,160.73,160.79,34089.0,127.3613,127.7942,126.5268,126.5741,34089.0
2020-03-04 09:40:00,161.03,161.7,160.8,161.47,32206.0,126.763,127.2904,126.5819,127.1094,32206.0
2020-03-04 09:45:00,161.55,162.16,161.32,161.63,65679.0,127.1723,127.6525,126.9913,127.2353,65679.0
2020-03-04 09:50:00,161.58,162.37,161.39,161.97,11174.0,127.196,127.8179,127.0464,127.503,11174.0
2020-03-04 09:55:00,161.92,162.46,161.79,162.44,15213.0,127.4636,127.8887,127.3613,127.873,15213.0
2020-03-04 10:00:00,162.26,162.45,160.84,161.14,13959.0,127.7313,127.8808,126.6134,126.8496,13959.0
2020-03-04 10:05:00,161.19,162.02,160.89,161.67,28720.0,126.889,127.5423,126.6528,127.2668,28720.0
2020-03-04 10:10:00,161.83,162.18,161.77,162.07,17261.0,127.3928,127.6683,127.3455,127.5817,17261.0
2020-03-04 10:15:00,162.18,162.44,161.95,162.43,6834.0,127.6683,127.873,127.4872,127.8651,6834.0
2020-03-04 10:20:00,162.37,162.91,162.29,162.43,12745.0,127.8179,128.2429,127.7549,127.8651,12745.0
2020-03-04 10:25:00,162.42,162.54,161.98,162.05,9224.0,127.8572,127.9517,127.5108,127.5659,9224.0
2020-03-04 10:30:00,161.73,161.73,161.18,161.31,14741.0,127.314,127.314,126.8811,126.9834,14741.0
2020-03-04 10:35:00,161.41,161.77,161.19,161.46,13005.0,127.0621,127.3455,126.889,127.1015,13005.0
2020-03-04 10:40:00,161.47,161.86,161.19,161.8,13487.0,127.1094,127.4164,126.889,127.3691,13487.0
2020-03-04 10:45:00,161.78,162.04,161.59,161.94,10374.0,127.3534,127.5581,127.2038,127.4794,10374.0
2020-03-04 10:50:00,162.04,162.04,161.51,161.52,11559.0,127.5581,127.5581,127.1409,127.1487,11559.0
2020-03-04 10:55:00,161.52,161.6,161.24,161.43,16506.0,127.1487,127.2117,126.9283,127.0779,16506.0
2020-03-04 11:00:00,161.37,161.55,161.05,161.21,15235.0,127.0307,127.1723,126.7787,126.9047,15235.0
2020-03-04 11:05:00,161.21,161.43,160.42,160.61,11379.0,126.9047,127.0779,126.2828,126.4324,11379.0
2020-03-04 11:10:00,160.68,161.04,160.49,161.0,7043.0,126.4875,126.7709,126.3379,126.7394,7043.0
2020-03-04 11:15:00,160.98,160.98,160.5,160.62,6698.0,126.7236,126.7236,126.3458,126.4402,6698.0
2020-03-04 11:20:00,160.64,160.64,160.0,160.16,16281.0,126.456,126.456,125.9522,126.0781,16281.0
2020-03-04 11:25:00,160.22,160.29,159.95,160.02,12705.0,126.1254,126.1805,125.9128,125.9679,12705.0
2020-03-04 11:30:00,160.09,160.22,159.66,160.14,13639.0,126.023,126.1254,125.6845,126.0624,13639.0
2020-03-04 11:35:00,160.17,160.17,159.58,159.66,9113.0,126.086,126.086,125.6216,125.6845,9113.0
2020-03-04 11:40:00,159.57,159.91,159.41,159.82,9742.0,125.6137,125.8813,125.4877,125.8105,9742.0
2020-03-04 11:45:00,159.89,159.97,159.28,159.45,13164.0,125.8656,125.9286,125.3854,125.5192,13164.0
2020-03-04 11:50:00,159.55,159.74,159.09,159.1,17366.0,125.5979,125.7475,125.2358,125.2437,17366.0
2020-03-04 11:55:00,159.1,160.0,158.45,159.07,57447.0,125.2437,125.9522,124.732,125.2201,57447.0
2020-03-04 12:00:00,159.21,159.76,159.21,159.6,6522.0,125.3303,125.7633,125.3303,125.6373,6522.0
2020-03-04 12:05:00,159.67,159.67,159.18,159.31,8958.0,125.6924,125.6924,125.3067,125.409,8958.0
2020-03-04 12:10:00,159.38,159.42,159.0,159.28,13212.0,125.4641,125.4956,125.165,125.3854,13212.0
2020-03-04 12:15:00,159.36,159.62,159.24,159.51,25187.0,125.4484,125.653,125.3539,125.5665,25187.0
2020-03-04 12:20:00,159.52,159.83,159.51,159.78,8621.0,125.5743,125.8184,125.5665,125.779,8621.0
2020-03-04 12:25:00,159.78,160.33,159.71,160.26,8556.0,125.779,126.212,125.7239,126.1569,8556.0
2020-03-04 12:30:00,160.29,160.38,160.01,160.1,12234.0,126.1805,126.2513,125.9601,126.0309,12234.0
2020-03-04 12:35:00,160.18,160.27,159.99,159.99,5739.0,126.0939,126.1647,125.9443,125.9443,5739.0
2020-03-04 12:40:00,160.0,160.09,159.85,160.0,6977.0,125.9522,126.023,125.8341,125.9522,6977.0
2020-03-04 12:45:00,160.05,160.36,160.02,160.35,9569.0,125.9915,126.2356,125.9679,126.2277,9569.0
2020-03-04 12:50:00,160.24,160.46,160.23,160.35,8783.0,126.1411,126.3143,126.1332,126.2277,8783.0
2020-03-04 12:55:00,160.34,160.89,160.34,160.84,11925.0,126.2198,126.6528,126.2198,126.6134,11925.0
2020-03-04 13:00:00,160.87,161.25,160.85,161.24,8830.0,126.6371,126.9362,126.6213,126.9283,8830.0
2020-03-04 13:05:00,161.27,161.47,161.19,161.36,8116.0,126.9519,127.1094,126.889,127.0228,8116.0
2020-03-04 13:10:00,161.29,161.48,161.26,161.41,11428.0,126.9677,127.1172,126.9441,127.0621,11428.0
2020-03-04 13:15:00,161.43,161.47,161.01,161.33,24714.0,127.0779,127.1094,126.7473,126.9992,24714.0
2020-03-04 13:20:00,161.4,161.47,161.19,161.27,6415.0,127.0543,127.1094,126.889,126.9519,6415.0
2020-03-04 13:25:00,161.27,161.34,161.14,161.25,6223.0,126.9519,127.007,126.8496,126.9362,6223.0
2020-03-04 13:30:00,161.25,161.48,161.2,161.25,17163.0,126.9362,127.1172,126.8968,126.9362,17163.0
2020-03-04 13:35:00,161.26,161.39,160.91,160.94,27578.0,126.9441,127.0464,126.6685,126.6922,27578.0
2020-03-04 13:40:00,161.0,161.11,160.87,160.98,26522.0,126.7394,126.826,126.6371,126.7236,26522.0
2020-03-04 13:45:00,160.94,161.41,160.9,161.37,37108.0,126.6922,127.0621,126.6607,127.0307,37108.0
2020-03-04 13:50:00,161.4,161.81,161.39,161.81,18565.0,127.0543,127.377,127.0464,127.377,18565.0
2020-03-04 13:55:00,161.78,161.99,161.63,161.7,26404.0,127.3534,127.5187,127.2353,127.2904,26404.0
2020-03-04 14:00:00,161.7,161.8,161.34,161.58,36071.0,127.2904,127.3691,127.007,127.196,36071.0
2020-03-04 14:05:00,161.57,161.89,161.54,161.87,46014.0,127.1881,127.44,127.1645,127.4243,46014.0
2020-03-04 14:10:00,161.84,162.03,161.74,161.79,15196.0,127.4006,127.5502,127.3219,127.3613,15196.0
2020-03-04 14:15:00,161.8,162.2,161.7,162.11,21572.0,127.3691,127.684,127.2904,127.6132,21572.0
2020-03-04 14:20:00,162.01,162.26,162.01,162.14,13847.0,127.5345,127.7313,127.5345,127.6368,13847.0
2020-03-04 14:25:00,162.16,162.22,162.02,162.08,15548.0,127.6525,127.6998,127.5423,127.5896,15548.0
2020-03-04 14:30:00,162.12,162.44,162.11,162.33,14844.0,127.6211,127.873,127.6132,127.7864,14844.0
2020-03-04 14:35:00,162.35,162.49,162.07,162.15,11271.0,127.8021,127.9123,127.5817,127.6447,11271.0
2020-03-04 14:40:00,162.2,162.42,162.07,162.42,8216.0,127.684,127.8572,127.5817,127.8572,8216.0
2020-03-04 14:45:00,162.35,162.47,162.23,162.39,13603.0,127.8021,127.8966,127.7076,127.8336,13603.0
2020-03-04 14:50:00,162.48,162.62,162.17,162.4,12039.0,127.9044,128.0147,127.6604,127.8415,12039.0
2020-03-04 14:55:00,162.37,162.58,162.31,162.36,24729.0,127.8179,127.9832,127.7706,127.81,24729.0
2020-03-04 15:00:00,162.4,162.6,162.36,162.6,4822.0,127.8415,127.9989,127.81,127.9989,4822.0
2020-03-04 15:05:00,162.53,162.73,162.33,162.43,6067.0,127.9438,128.1012,127.7864,127.8651,6067.0
2020-03-04 15:10:00,162.42,162.78,162.4,162.46,12075.0,127.8572,128.1406,127.8415,127.8887,12075.0
2020-03-04 15:15:00,162.51,162.64,162.37,162.42,11330.0,127.9281,128.0304,127.8179,127.8572,11330.0
2020-03-04 15:20:00,162.57,163.07,162.39,162.98,9705.0,127.9753,128.3689,127.8336,128.298,9705.0
2020-03-04 15:25:00,163.03,163.24,163.03,163.12,14657.0,128.3374,128.5027,128.3374,128.4083,14657.0
2020-03-04 15:30:00,163.15,163.86,163.15,163.86,22053.0,128.4319,128.9908,128.4319,128.9908,22053.0
2020-03-04 15:35:00,163.86,164.01,163.6,163.84,28372.0,128.9908,129.1089,128.7861,128.975,28372.0
2020-03-04 15:40:00,163.83,163.85,163.01,163.2,31383.0,128.9672,128.9829,128.3217,128.4712,31383.0
2020-03-04 15:45:00,163.13,163.23,162.49,163.0,53073.0,128.4161,128.4948,127.9123,128.3138,53073.0
2020-03-04 15:50:00,163.04,164.22,163.04,164.13,55754.0,128.3453,129.2742,128.3453,129.2033,55754.0
2020-03-04 15:55:00,164.16,164.21,163.44,163.51,114016.0,129.2269,129.2663,128.6602,128.7153,114016.0
2020-03-05 09:30:00,160.81,161.62,160.1,161.62,56281.0,126.5898,127.2275,126.0309,127.2275,56281.0
2020-03-05 09:35:00,162.03,162.48,161.29,162.35,18358.0,127.5502,127.9044,126.9677,127.8021,18358.0
2020-03-05 09:40:00,162.26,162.84,162.0,162.73,11126.0,127.7313,128.1878,127.5266,128.1012,11126.0
2020-03-05 09:45:00,162.76,162.97,162.17,162.36,17720.0,128.1249,128.2902,127.6604,127.81,17720.0
2020-03-05 09:50:00,162.49,162.71,161.9,162.05,18753.0,127.9123,128.0855,127.4479,127.5659,18753.0
2020-03-05 09:55:00,162.19,162.34,161.69,162.34,22209.0,127.6762,127.7942,127.2826,127.7942,22209.0
2020-03-05 10:00:00,162.28,162.72,162.02,162.37,14962.0,127.747,128.0934,127.5423,127.8179,14962.0
2020-03-05 10:05:00,162.26,162.31,161.79,161.79,27105.0,127.7313,127.7706,127.3613,127.3613,27105.0
2020-03-05 10:10:00,161.92,162.2,161.92,162.2,6797.0,127.4636,127.684,127.4636,127.684,6797.0
2020-03-05 10:15:00,162.17,162.55,161.81,162.37,19201.0,127.6604,127.9595,127.377,127.8179,19201.0
2020-03-05 10:20:00,162.3,162.42,161.89,162.22,12068.0,127.7627,127.8572,127.44,127.6998,12068.0
2020-03-05 10:25:00,162.15,162.46,161.79,162.2,9682.0,127.6447,127.8887,127.3613,127.684,9682.0
2020-03-05 10:30:00,162.2,162.56,162.13,162.29,8900.0,127.684,127.9674,127.6289,127.7549,8900.0
2020-03-05 10:35:00,162.43,162.46,162.02,162.09,15156.0,127.8651,127.8887,127.5423,127.5974,15156.0
2020-03-05 10:40:00,161.95,162.43,161.92,162.3,9474.0,127.4872,127.8651,127.4636,127.7627,9474.0
2020-03-05 10:45:00,162.23,162.72,162.14,162.59,7283.0,127.7076,128.0934,127.6368,127.991,7283.0
2020-03-05 10:50:00,162.68,163.26,162.68,163.26,11582.0,128.0619,128.5185,128.0619,128.5185,11582.0
2020-03-05 10:55:00,163.18,163.48,163.13,163.22,10940.0,128.4555,128.6916,128.4161,128.487,10940.0
2020-03-05 11:00:00,163.27,163.73,163.11,163.62,14356.0,128.5263,128.8884,128.4004,128.8019,14356.0
2020-03-05 11:05:00,163.66,164.07,163.63,163.63,9465.0,128.8333,129.1561,128.8097,128.8097,9465.0
2020-03-05 11:10:00,163.62,164.12,163.38,164.04,6697.0,128.8019,129.1955,128.6129,129.1325,6697.0
2020-03-05 11:15:00,163.99,164.05,163.79,163.82,7697.0,129.0931,129.1403,128.9357,128.9593,7697.0
2020-03-05 11:20:00,163.82,163.88,163.53,163.56,16970.0,128.9593,129.0065,128.731,128.7546,16970.0
2020-03-05 11:25:00,163.56,163.95,163.45,163.83,14522.0,128.7546,129.0616,128.668,128.9672,14522.0
2020-03-05 11:30:00,163.81,163.87,163.4,163.46,40739.0,128.9514,128.9987,128.6287,128.6759,40739.0
2020-03-05 11:35:00,163.36,163.36,162.32,162.49,5975.0,128.5972,128.5972,127.7785,127.9123,5975.0
2020-03-05 11:40:00,162.4,162.65,162.13,162.27,11206.0,127.8415,128.0383,127.6289,127.7391,11206.0
2020-03-05 11:45:00,162.27,162.92,162.19,162.7,7499.0,127.7391,128.2508,127.6762,128.0776,7499.0
2020-03-05 11:50:00,162.81,162.81,162.5,162.72,6059.0,128.1642,128.1642,127.9202,128.0934,6059.0
2020-03-05 11:55:00,162.61,162.62,162.12,162.46,7979.0,128.0068,128.0147,127.6211,127.8887,7979.0
2020-03-05 12:00:00,162.58,162.71,162.2,162.28,7980.0,127.9832,128.0855,127.684,127.747,7980.0
2020-03-05 12:05:00,162.23,162.28,161.63,161.8,10929.0,127.7076,127.747,127.2353,127.3691,10929.0
2020-03-05 12:10:00,161.72,162.0,161.55,161.84,13814.0,127.3062,127.5266,127.1723,127.4006,13814.0
2020-03-05 12:15:00,161.81,161.86,161.5,161.71,16145.0,127.377,127.4164,127.133,127.2983,16145.0
2020-03-05 12:20:00,161.74,161.91,161.52,161.63,15869.0,127.3219,127.4557,127.1487,127.2353,15869.0
2020-03-05 12:25:00,161.63,162.2,161.55,162.2,24505.0,127.2353,127.684,127.1723,127.684,24505.0
2020-03-05 12:30:00,162.13,162.53,162.12,162.4,7878.0,127.6289,127.9438,127.6211,127.8415,7878.0
2020-03-05 12:35:00,162.37,162.49,161.73,161.73,8652.0,127.8179,127.9123,127.314,127.314,8652.0
2020-03-05 12:40:00,161.83,161.85,161.22,161.22,14176.0,127.3928,127.4085,126.9126,126.9126,14176.0
2020-03-05 12:45:00,161.15,161.15,160.64,160.87,32604.0,126.8575,126.8575,126.456,126.6371,32604.0
2020-03-05 12:50:00,160.81,160.92,160.53,160.83,13652.0,126.5898,126.6764,126.3694,126.6056,13652.0
2020-03-05 12:55:00,160.81,161.09,160.7,161.02,25272.0,126.5898,126.8102,126.5032,126.7551,25272.0
2020-03-05 13:00:00,160.98,161.1,160.63,160.93,11849.0,126.7236,126.8181,126.4481,126.6843,11849.0
2020-03-05 13:05:00,160.93,161.08,160.57,160.72,17054.0,126.6843,126.8024,126.4009,126.519,17054.0
2020-03-05 13:10:00,160.75,161.12,160.52,160.63,25311.0,126.5426,126.8339,126.3615,126.4481,25311.0
2020-03-05 13:15:00,160.68,160.72,160.39,160.51,18938.0,126.4875,126.519,126.2592,126.3537,18938.0
2020-03-05 13:20:00,160.44,160.63,160.29,160.46,17064.0,126.2986,126.4481,126.1805,126.3143,17064.0
2020-03-05 13:25:00,160.52,160.84,160.39,160.73,28225.0,126.3615,126.6134,126.2592,126.5268,28225.0
2020-03-05 13:30:00,160.73,161.76,160.68,161.7,21098.0,126.5268,127.3377,126.4875,127.2904,21098.0
2020-03-05 13:35:00,161.81,162.31,161.81,161.95,26516.0,127.377,127.7706,127.377,127.4872,26516.0
2020-03-05 13:40:00,161.99,162.1,161.52,161.67,10241.0,127.5187,127.6053,127.1487,127.2668,10241.0
2020-03-05 13:45:00,161.55,162.12,161.55,162.11,6056.0,127.1723,127.6211,127.1723,127.6132,6056.0
2020-03-05 13:50:00,162.13,162.22,161.54,161.57,23007.0,127.6289,127.6998,127.1645,127.1881,23007.0
2020-03-05 13:55:00,161.57,162.07,161.53,162.01,21330.0,127.1881,127.5817,127.1566,127.5345,21330.0
2020-03-05 14:00:00,161.99,162.01,161.0,161.07,25081.0,127.5187,127.5345,126.7394,126.7945,25081.0
2020-03-05 14:05:00,160.97,161.27,160.93,161.08,8312.0,126.7158,126.9519,126.6843,126.8024,8312.0
2020-03-05 14:10:00,161.14,161.51,161.07,161.33,9146.0,126.8496,127.1409,126.7945,126.9992,9146.0
2020-03-05 14:15:00,161.33,161.34,160.96,161.1,25764.0,126.9992,127.007,126.7079,126.8181,25764.0
2020-03-05 14:20:00,161.11,161.11,160.57,160.66,21702.0,126.826,126.826,126.4009,126.4717,21702.0
2020-03-05 14:25:00,160.6,160.94,160.35,160.68,10263.0,126.4245,126.6922,126.2277,126.4875,10263.0
2020-03-05 14:30:00,160.75,161.33,160.74,161.02,12179.0,126.5426,126.9992,126.5347,126.7551,12179.0
2020-03-05 14:35:00,160.91,161.29,160.78,161.26,14237.0,126.6685,126.9677,126.5662,126.9441,14237.0
2020-03-05 14:40:00,161.19,161.33,160.94,161.05,26861.0,126.889,126.9992,126.6922,126.7787,26861.0
2020-03-05 14:45:00,161.01,161.37,160.98,161.35,11529.0,126.7473,127.0307,126.7236,127.0149,11529.0
2020-03-05 14:50:00,161.43,161.58,160.95,161.0,16753.0,127.0779,127.196,126.7,126.7394,16753.0
2020-03-05 14:55:00,161.0,161.47,160.97,161.14,15216.0,126.7394,127.1094,126.7158,126.8496,15216.0
2020-03-05 15:00:00,161.02,161.2,160.93,161.06,18452.0,126.7551,126.8968,126.6843,126.7866,18452.0
2020-03-05 15:05:00,161.01,161.65,160.94,161.65,12693.0,126.7473,127.2511,126.6922,127.2511,12693.0
2020-03-05 15:10:00,161.61,161.66,160.74,160.92,24245.0,127.2196,127.2589,126.5347,126.6764,24245.0
2020-03-05 15:15:00,161.13,161.14,160.64,161.01,9041.0,126.8417,126.8496,126.456,126.7473,9041.0
2020-03-05 15:20:00,161.14,161.22,160.76,161.09,13079.0,126.8496,126.9126,126.5505,126.8102,13079.0
2020-03-05 15:25:00,161.08,161.37,160.85,161.2,13588.0,126.8024,127.0307,126.6213,126.8968,13588.0
2020-03-05 15:30:00,161.04,162.34,160.94,162.22,20162.0,126.7709,127.7942,126.6922,127.6998,20162.0
2020-03-05 15:35:00,162.19,162.22,161.45,161.52,17055.0,127.6762,127.6998,127.0936,127.1487,17055.0
2020-03-05 15:40:00,161.46,161.65,160.95,161.54,21343.0,127.1015,127.2511,126.7,127.1645,21343.0
2020-03-05 15:45:00,161.65,161.98,161.26,161.8,26712.0,127.2511,127.5108,126.9441,127.3691,26712.0
2020-03-05 15:50:00,161.65,162.65,161.5,161.95,64732.0,127.2511,128.0383,127.133,127.4872,64732.0
2020-03-05 15:55:00,161.78,162.67,161.73,162.15,138115.0,127.3534,128.054,127.314,127.6447,138115.0
2020-03-06 09:30:00,159.26,160.37,158.12,159.52,47971.0,125.3697,126.2434,124.4722,125.5743,47971.0
2020-03-06 09:35:00,159.52,159.97,158.87,159.06,34879.0,125.5743,125.9286,125.0626,125.2122,34879.0
2020-03-06 09:40:00,158.99,159.57,157.72,157.87,60220.0,125.1571,125.6137,124.1574,124.2754,60220.0
2020-03-06 09:45:00,157.75,157.92,157.01,157.78,24480.0,124.181,124.3148,123.5985,124.2046,24480.0
2020-03-06 09:50:00,157.79,158.18,157.07,157.46,34561.0,124.2125,124.5195,123.6457,123.9527,34561.0
2020-03-06 09:55:00,157.55,158.39,157.06,158.33,19128.0,124.0235,124.6848,123.6378,124.6376,19128.0
2020-03-06 10:00:00,158.56,159.07,158.31,158.31,39058.0,124.8186,125.2201,124.6218,124.6218,39058.0
2020-03-06 10:05:00,158.43,158.57,157.53,157.53,24351.0,124.7163,124.8265,124.0078,124.0078,24351.0
2020-03-06 10:10:00,157.55,158.51,157.5,158.51,17893.0,124.0235,124.7793,123.9842,124.7793,17893.0
2020-03-06 10:15:00,158.69,159.0,158.41,158.59,25855.0,124.921,125.165,124.7005,124.8422,25855.0
2020-03-06 10:20:00,158.62,158.84,158.39,158.84,33799.0,124.8658,125.039,124.6848,125.039,33799.0
2020-03-06 10:25:00,158.76,160.1,158.75,159.89,13688.0,124.9761,126.0309,124.9682,125.8656,13688.0
2020-03-06 10:30:00,160.04,160.73,159.67,159.67,21625.0,125.9837,126.5268,125.6924,125.6924,21625.0
2020-03-06 10:35:00,159.48,159.92,159.15,159.82,7209.0,125.5428,125.8892,125.2831,125.8105,7209.0
2020-03-06 10:40:00,159.76,160.66,159.68,160.24,24994.0,125.7633,126.4717,125.7003,126.1411,24994.0
2020-03-06 10:45:00,160.28,161.0,160.26,161.0,35214.0,126.1726,126.7394,126.1569,126.7394,35214.0
2020-03-06 10:50:00,161.06,161.23,160.42,160.66,26973.0,126.7866,126.9204,126.2828,126.4717,26973.0
2020-03-06 10:55:00,160.75,160.8,160.38,160.74,4331.0,126.5426,126.5819,126.2513,126.5347,4331.0
2020-03-06 11:00:00,160.81,161.01,160.59,160.59,21249.0,126.5898,126.7473,126.4166,126.4166,21249.0
2020-03-06 11:05:00,160.59,160.61,160.01,160.02,8762.0,126.4166,126.4324,125.9601,125.9679,8762.0
2020-03-06 11:10:00,159.94,160.57,159.64,160.56,15738.0,125.905,126.4009,125.6688,126.393,15738.0
2020-03-06 11:15:00,160.52,160.82,160.42,160.64,6272.0,126.3615,126.5977,126.2828,126.456,6272.0
2020-03-06 11:20:00,160.68,160.81,160.57,160.69,13198.0,126.4875,126.5898,126.4009,126.4954,13198.0
2020-03-06 11:25:00,160.62,161.19,160.6,161.09,20847.0,126.4402,126.889,126.4245,126.8102,20847.0
2020-03-06 11:30:00,161.09,161.47,161.07,161.15,47711.0,126.8102,127.1094,126.7945,126.8575,47711.0
2020-03-06 11:35:00,161.05,161.15,160.61,160.91,17557.0,126.7787,126.8575,126.4324,126.6685,17557.0
2020-03-06 11:40:00,160.9,160.95,160.27,160.3,15621.0,126.6607,126.7,126.1647,126.1883,15621.0
2020-03-06 11:45:00,160.36,160.36,159.5,159.61,26814.0,126.2356,126.2356,125.5586,125.6452,26814.0
2020-03-06 11:50:00,159.56,160.15,159.5,159.92,9589.0,125.6058,126.0703,125.5586,125.8892,9589.0
2020-03-06 11:55:00,159.88,160.28,159.74,160.26,26634.0,125.8577,126.1726,125.7475,126.1569,26634.0
2020-03-06 12:00:00,160.23,160.25,159.46,159.46,32199.0,126.1332,126.149,125.5271,125.5271,32199.0
2020-03-06 12:05:00,159.45,159.51,159.21,159.24,13652.0,125.5192,125.5665,125.3303,125.3539,13652.0
2020-03-06 12:10:00,159.25,159.25,158.92,159.0,27116.0,125.3618,125.3618,125.102,125.165,27116.0
2020-03-06 12:15:00,158.97,159.24,158.83,158.97,29595.0,125.1414,125.3539,125.0312,125.1414,29595.0
2020-03-06 12:20:00,159.03,159.18,158.79,158.81,7779.0,125.1886,125.3067,124.9997,125.0154,7779.0
2020-03-06 12:25:00,158.83,158.93,158.55,158.65,8555.0,125.0312,125.1099,124.8107,124.8895,8555.0
2020-03-06 12:30:00,158.46,159.13,158.36,159.13,16097.0,124.7399,125.2673,124.6612,125.2673,16097.0
2020-03-06 12:35:00,159.11,160.18,158.99,159.68,7795.0,125.2516,126.0939,125.1571,125.7003,7795.0
2020-03-06 12:40:00,159.71,159.74,159.47,159.47,5049.0,125.7239,125.7475,125.535,125.535,5049.0
2020-03-06 12:45:00,159.56,159.8,159.34,159.43,4838.0,125.6058,125.7947,125.4326,125.5035,4838.0
2020-03-06 12:50:00,159.3,159.43,159.21,159.33,6299.0,125.4011,125.5035,125.3303,125.4248,6299.0
2020-03-06 12:55:00,159.38,159.38,159.02,159.04,4492.0,125.4641,125.4641,125.1807,125.1965,4492.0
2020-03-06 13:00:00,158.93,159.02,158.44,158.82,21676.0,125.1099,125.1807,124.7242,125.0233,21676.0
2020-03-06 13:05:00,158.82,159.2,158.74,158.77,16533.0,125.0233,125.3224,124.9603,124.9839,16533.0
2020-03-06 13:10:00,158.78,158.98,158.19,158.34,23768.0,124.9918,125.1492,124.5274,124.6454,23768.0
2020-03-06 13:15:00,158.39,159.05,158.34,158.86,15532.0,124.6848,125.2043,124.6454,125.0548,15532.0
2020-03-06 13:20:00,158.89,159.96,158.89,159.85,8012.0,125.0784,125.9207,125.0784,125.8341,8012.0
2020-03-06 13:25:00,159.88,159.88,159.51,159.64,8907.0,125.8577,125.8577,125.5665,125.6688,8907.0
2020-03-06 13:30:00,159.59,159.9,159.23,159.39,12778.0,125.6294,125.8735,125.346,125.472,12778.0
2020-03-06 13:35:00,159.43,159.49,158.94,159.31,10537.0,125.5035,125.5507,125.1178,125.409,10537.0
2020-03-06 13:40:00,159.23,159.46,158.74,158.78,7149.0,125.346,125.5271,124.9603,124.9918,7149.0
2020-03-06 13:45:00,158.73,158.73,158.13,158.21,7806.0,124.9524,124.9524,124.4801,124.5431,7806.0
2020-03-06 13:50:00,158.31,158.76,158.26,158.27,23529.0,124.6218,124.9761,124.5825,124.5903,23529.0
2020-03-06 13:55:00,158.25,158.5,158.09,158.25,4895.0,124.5746,124.7714,124.4486,124.5746,4895.0
2020-03-06 14:00:00,158.2,158.2,157.98,158.01,6402.0,124.5352,124.5352,124.362,124.3857,6402.0
2020-03-06 14:05:00,158.16,158.35,157.77,158.01,18114.0,124.5037,124.6533,124.1967,124.3857,18114.0
2020-03-06 14:10:00,157.97,158.21,157.83,157.91,19971.0,124.3542,124.5431,124.244,124.3069,19971.0
2020-03-06 14:15:00,157.82,157.89,157.4,157.54,15830.0,124.2361,124.2912,123.9055,124.0157,15830.0
2020-03-06 14:20:00,157.51,158.0,157.51,157.88,11701.0,123.9921,124.3778,123.9921,124.2833,11701.0
2020-03-06 14:25:00,157.89,158.3,157.89,158.09,19300.0,124.2912,124.6139,124.2912,124.4486,19300.0
2020-03-06 14:30:00,158.12,158.27,157.5,157.57,18468.0,124.4722,124.5903,123.9842,124.0393,18468.0
2020-03-06 14:35:00,157.52,157.58,156.86,157.01,95608.0,123.9999,124.0472,123.4804,123.5985,95608.0
2020-03-06 14:40:00,156.96,156.96,156.57,156.74,13070.0,123.5591,123.5591,123.2521,123.3859,13070.0
2020-03-06 14:45:00,156.73,157.03,156.02,156.13,20043.0,123.378,123.6142,122.8191,122.9057,20043.0
2020-03-06 14:50:00,156.05,156.12,155.52,155.77,21733.0,122.8427,122.8978,122.4255,122.6223,21733.0
2020-03-06 14:55:00,155.76,156.01,155.41,155.57,27223.0,122.6145,122.8113,122.3389,122.4649,27223.0
2020-03-06 15:00:00,155.46,155.54,155.1,155.17,19197.0,122.3783,122.4413,122.0949,122.15,19197.0
2020-03-06 15:05:00,155.13,155.34,154.73,154.84,16235.0,122.1185,122.2838,121.8036,121.8902,16235.0
2020-03-06 15:10:00,154.76,155.61,154.76,155.17,22198.0,121.8273,122.4964,121.8273,122.15,22198.0
2020-03-06 15:15:00,155.18,156.31,155.18,156.01,33661.0,122.1579,123.0474,122.1579,122.8113,33661.0
2020-03-06 15:20:00,156.14,156.45,155.78,156.34,33172.0,122.9136,123.1576,122.6302,123.071,33172.0
2020-03-06 15:25:00,156.34,156.49,155.47,155.8,61794.0,123.071,123.1891,122.3862,122.6459,61794.0
2020-03-06 15:30:00,155.72,157.75,155.57,157.72,45825.0,122.583,124.181,122.4649,124.1574,45825.0
2020-03-06 15:35:00,157.69,158.25,157.25,157.38,32432.0,124.1338,124.5746,123.7874,123.8897,32432.0
2020-03-06 15:40:00,157.55,158.58,157.45,158.43,36304.0,124.0235,124.8344,123.9448,124.7163,36304.0
2020-03-06 15:45:00,158.44,159.3,158.0,159.16,60045.0,124.7242,125.4011,124.3778,125.2909,60045.0
2020-03-06 15:50:00,159.25,160.97,159.02,160.84,84763.0,125.3618,126.7158,125.1807,126.6134,84763.0
2020-03-06 15:55:00,160.9,161.59,160.47,160.74,229120.0,126.6607,127.2038,126.3222,126.5347,229120.0
2020-03-09 09:30:00,152.98,152.98,152.33,152.72,45928.0,120.426,120.426,119.9144,120.2214,45928.0
2020-03-09 09:35:00,152.72,152.72,152.72,152.72,0.0,120.2214,120.2214,120.2214,120.2214,0.0
2020-03-09 09:40:00,152.72,152.72,152.72,152.72,0.0,120.2214,120.2214,120.2214,120.2214,0.0
2020-03-09 09:45:00,152.72,152.72,152.72,152.72,0.0,120.2214,120.2214,120.2214,120.2214,0.0
2020-03-09 09:50:00,151.75,152.66,149.06,149.06,65370.0,119.4578,120.1741,117.3402,117.3402,65370.0
2020-03-09 09:55:00,149.27,151.78,148.82,151.24,38237.0,117.5055,119.4814,117.1513,119.0563,38237.0
2020-03-09 10:00:00,151.44,152.29,150.94,151.79,25673.0,119.2137,119.8829,118.8201,119.4893,25673.0
2020-03-09 10:05:00,151.57,152.78,151.27,152.77,40445.0,119.3161,120.2686,119.0799,120.2607,40445.0
2020-03-09 10:10:00,152.77,152.77,151.61,151.84,25510.0,120.2607,120.2607,119.3476,119.5286,25510.0
2020-03-09 10:15:00,151.97,152.74,151.57,152.15,27128.0,119.631,120.2371,119.3161,119.7727,27128.0
2020-03-09 10:20:00,152.29,153.08,152.0,152.59,17565.0,119.8829,120.5048,119.6546,120.119,17565.0
2020-03-09 10:25:00,152.36,154.66,152.36,154.42,22304.0,119.938,121.7485,119.938,121.5596,22304.0
2020-03-09 10:30:00,154.66,154.95,153.73,153.8,32656.0,121.7485,121.9768,121.0164,121.0715,32656.0
2020-03-09 10:35:00,153.77,154.74,153.52,154.62,18089.0,121.0479,121.8115,120.8511,121.717,18089.0
2020-03-09 10:40:00,154.78,154.85,154.02,154.56,14784.0,121.843,121.8981,121.2447,121.6698,14784.0
2020-03-09 10:45:00,154.47,154.84,153.92,154.15,12654.0,121.599,121.8902,121.166,121.3471,12654.0
2020-03-09 10:50:00,154.0,154.07,153.25,153.59,16711.0,121.229,121.2841,120.6386,120.9062,16711.0
2020-03-09 10:55:00,153.57,153.62,152.86,153.01,30312.0,120.8905,120.9298,120.3316,120.4496,30312.0
2020-03-09 11:00:00,152.93,153.1,152.18,152.47,27411.0,120.3867,120.5205,119.7963,120.0246,27411.0
2020-03-09 11:05:00,152.59,152.64,152.26,152.4,14789.0,120.119,120.1584,119.8592,119.9695,14789.0
2020-03-09 11:10:00,152.4,152.85,152.39,152.6,37596.0,119.9695,120.3237,119.9616,120.1269,37596.0
2020-03-09 11:15:00,152.43,153.93,152.43,153.88,26660.0,119.9931,121.1739,119.9931,121.1345,26660.0
2020-03-09 11:20:00,154.09,154.56,153.78,154.48,17386.0,121.2998,121.6698,121.0558,121.6068,17386.0
2020-03-09 11:25:00,154.39,154.51,153.8,154.31,21866.0,121.536,121.6305,121.0715,121.473,21866.0
2020-03-09 11:30:00,154.22,154.32,153.84,154.31,24326.0,121.4022,121.4809,121.103,121.473,24326.0
2020-03-09 11:35:00,154.37,154.94,154.15,154.67,52967.0,121.5202,121.9689,121.3471,121.7564,52967.0
2020-03-09 11:40:00,154.72,154.95,154.38,154.75,24006.0,121.7958,121.9768,121.5281,121.8194,24006.0
2020-03-09 11:45:00,154.81,155.07,154.47,154.87,18810.0,121.8666,122.0713,121.599,121.9138,18810.0
2020-03-09 11:50:00,154.8,155.26,154.29,154.46,18658.0,121.8587,122.2209,121.4573,121.5911,18658.0
2020-03-09 11:55:00,154.38,154.38,153.76,153.83,18403.0,121.5281,121.5281,121.04,121.0952,18403.0
2020-03-09 12:00:00,153.76,153.87,152.82,153.26,29099.0,121.04,121.1266,120.3001,120.6464,29099.0
2020-03-09 12:05:00,153.27,154.25,153.2,153.95,33320.0,120.6543,121.4258,120.5992,121.1896,33320.0
2020-03-09 12:10:00,153.95,154.68,153.95,154.42,19218.0,121.1896,121.7643,121.1896,121.5596,19218.0
2020-03-09 12:15:00,154.44,154.72,154.06,154.17,18899.0,121.5753,121.7958,121.2762,121.3628,18899.0
2020-03-09 12:20:00,154.24,154.99,154.01,154.8,15692.0,121.4179,122.0083,121.2369,121.8587,15692.0
2020-03-09 12:25:00,154.71,154.76,153.95,153.95,15289.0,121.7879,121.8273,121.1896,121.1896,15289.0
2020-03-09 12:30:00,154.03,154.32,153.63,153.71,15101.0,121.2526,121.4809,120.9377,121.0007,15101.0
2020-03-09 12:35:00,153.85,153.92,153.13,153.87,22931.0,121.1109,121.166,120.5441,121.1266,22931.0
2020-03-09 12:40:00,153.84,153.97,152.34,152.61,18768.0,121.103,121.2054,119.9222,120.1348,18768.0
2020-03-09 12:45:00,152.77,153.03,152.36,152.55,12098.0,120.2607,120.4654,119.938,120.0875,12098.0
2020-03-09 12:50:00,152.62,153.11,152.51,152.94,9968.0,120.1426,120.5284,120.056,120.3945,9968.0
2020-03-09 12:55:00,152.88,153.25,152.6,152.92,10434.0,120.3473,120.6386,120.1269,120.3788,10434.0
2020-03-09 13:00:00,152.76,152.88,152.24,152.32,26922.0,120.2528,120.3473,119.8435,119.9065,26922.0
2020-03-09 13:05:00,152.26,152.65,151.74,152.13,11207.0,119.8592,120.1663,119.4499,119.7569,11207.0
2020-03-09 13:10:00,152.18,152.77,152.18,152.69,25506.0,119.7963,120.2607,119.7963,120.1977,25506.0
2020-03-09 13:15:00,152.72,152.78,152.12,152.28,10699.0,120.2214,120.2686,119.749,119.875,10699.0
2020-03-09 13:20:00,152.3,152.3,151.82,152.22,10713.0,119.8907,119.8907,119.5129,119.8278,10713.0
2020-03-09 13:25:00,152.29,152.62,152.07,152.19,14933.0,119.8829,120.1426,119.7097,119.8041,14933.0
2020-03-09 13:30:00,152.15,152.19,151.33,151.34,9516.0,119.7727,119.8041,119.1272,119.135,9516.0
2020-03-09 13:35:00,151.35,151.54,150.54,150.61,10765.0,119.1429,119.2925,118.5053,118.5604,10765.0
2020-03-09 13:40:00,150.61,150.76,149.86,150.32,24242.0,118.5604,118.6784,117.97,118.3321,24242.0
2020-03-09 13:45:00,150.39,151.02,150.23,150.97,15114.0,118.3872,118.8831,118.2612,118.8438,15114.0
2020-03-09 13:50:00,150.79,150.79,150.06,150.06,9040.0,118.7021,118.7021,118.1274,118.1274,9040.0
2020-03-09 13:55:00,149.93,150.55,149.93,150.2,16036.0,118.0251,118.5131,118.0251,118.2376,16036.0
2020-03-09 14:00:00,150.2,150.82,149.61,149.61,22400.0,118.2376,118.7257,117.7732,117.7732,22400.0
2020-03-09 14:05:00,149.6,150.4,149.32,149.74,23789.0,117.7653,118.3951,117.5449,117.8755,23789.0
2020-03-09 14:10:00,149.89,150.94,149.85,150.81,12557.0,117.9936,118.8201,117.9621,118.7178,12557.0
2020-03-09 14:15:00,150.97,151.59,150.96,151.35,26402.0,118.8438,119.3318,118.8359,119.1429,26402.0
2020-03-09 14:20:00,151.43,151.68,150.75,150.88,26051.0,119.2059,119.4027,118.6706,118.7729,26051.0
2020-03-09 14:25:00,150.52,150.62,149.97,150.0,12413.0,118.4895,118.5682,118.0566,118.0802,12413.0
2020-03-09 14:30:00,149.89,150.36,149.62,150.07,20241.0,117.9936,118.3636,117.781,118.1353,20241.0
2020-03-09 14:35:00,149.98,150.53,149.46,150.41,15901.0,118.0644,118.4974,117.6551,118.4029,15901.0
2020-03-09 14:40:00,150.57,150.57,149.25,149.6,16709.0,118.5289,118.5289,117.4898,117.7653,16709.0
2020-03-09 14:45:00,149.59,150.54,149.46,149.82,17072.0,117.7574,118.5053,117.6551,117.9385,17072.0
2020-03-09 14:50:00,149.75,151.09,149.75,150.96,17145.0,117.8834,118.9382,117.8834,118.8359,17145.0
2020-03-09 14:55:00,150.83,151.58,150.68,151.08,19679.0,118.7336,119.324,118.6155,118.9304,19679.0
2020-03-09 15:00:00,151.0,151.83,150.41,151.83,15519.0,118.8674,119.5208,118.4029,119.5208,15519.0
2020-03-09 15:05:00,151.74,152.05,151.1,151.71,23170.0,119.4499,119.6939,118.9461,119.4263,23170.0
2020-03-09 15:10:00,151.56,151.6,150.62,150.66,22074.0,119.3082,119.3397,118.5682,118.5997,22074.0
2020-03-09 15:15:00,150.53,151.25,150.39,150.51,49009.0,118.4974,119.0642,118.3872,118.4816,49009.0
2020-03-09 15:20:00,150.4,151.4,150.07,151.19,27698.0,118.3951,119.1823,118.1353,119.0169,27698.0
2020-03-09 15:25:00,151.28,151.94,151.06,151.58,56409.0,119.0878,119.6073,118.9146,119.324,56409.0
2020-03-09 15:30:00,151.31,151.45,150.5,150.82,30590.0,119.1114,119.2216,118.4738,118.7257,30590.0
2020-03-09 15:35:00,150.83,152.69,150.81,152.45,38104.0,118.7336,120.1977,118.7178,120.0088,38104.0
2020-03-09 15:40:00,152.69,153.39,152.36,153.1,47564.0,120.1977,120.7488,119.938,120.5205,47564.0
2020-03-09 15:45:00,153.08,153.76,151.94,153.35,62518.0,120.5048,121.04,119.6073,120.7173,62518.0
2020-03-09 15:50:00,153.09,153.23,151.88,152.66,93860.0,120.5126,120.6228,119.5601,120.1741,93860.0
2020-03-09 15:55:00,152.74,152.76,150.29,150.29,145344.0,120.2371,120.2528,118.3085,118.3085,145344.0
2020-03-10 09:30:00,153.61,154.81,152.02,154.71,67328.0,120.922,121.8666,119.6703,121.7879,67328.0
2020-03-10 09:35:00,154.69,155.38,153.27,154.33,38802.0,121.7721,122.3153,120.6543,121.4888,38802.0
2020-03-10 09:40:00,154.19,154.72,153.03,153.34,19302.0,121.3785,121.7958,120.4654,120.7094,19302.0
2020-03-10 09:45:00,153.58,153.88,153.1,153.79,25615.0,120.8984,121.1345,120.5205,121.0637,25615.0
2020-03-10 09:50:00,153.82,153.9,153.35,153.43,17941.0,121.0873,121.1503,120.7173,120.7803,17941.0
2020-03-10 09:55:00,153.52,153.8,152.83,152.98,20287.0,120.8511,121.0715,120.308,120.426,20287.0
2020-03-10 10:00:00,153.23,154.38,153.13,153.92,30321.0,120.6228,121.5281,120.5441,121.166,30321.0
2020-03-10 10:05:00,153.89,155.32,153.89,154.6,30245.0,121.1424,122.2681,121.1424,121.7013,30245.0
2020-03-10 10:10:00,154.89,155.3,154.37,155.23,13458.0,121.9296,122.2523,121.5202,122.1972,13458.0
2020-03-10 10:15:00,155.39,155.48,154.52,155.2,13347.0,122.3232,122.394,121.6383,122.1736,13347.0
2020-03-10 10:20:00,155.41,156.31,155.39,155.39,15051.0,122.3389,123.0474,122.3232,122.3232,15051.0
2020-03-10 10:25:00,155.38,155.38,154.22,154.25,14449.0,122.3153,122.3153,121.4022,121.4258,14449.0
2020-03-10 10:30:00,154.23,154.23,153.05,153.06,9974.0,121.41,121.41,120.4811,120.489,9974.0
2020-03-10 10:35:00,153.37,153.4,152.65,152.88,4611.0,120.733,120.7567,120.1663,120.3473,4611.0
2020-03-10 10:40:00,152.94,153.02,152.02,152.55,8046.0,120.3945,120.4575,119.6703,120.0875,8046.0
2020-03-10 10:45:00,152.44,152.67,152.0,152.06,10161.0,120.0009,120.182,119.6546,119.7018,10161.0
2020-03-10 10:50:00,152.14,152.43,151.31,151.31,45326.0,119.7648,119.9931,119.1114,119.1114,45326.0
2020-03-10 10:55:00,151.48,152.2,151.18,151.25,17611.0,119.2452,119.812,119.0091,119.0642,17611.0
2020-03-10 11:00:00,151.34,151.76,150.96,151.45,8809.0,119.135,119.4656,118.8359,119.2216,8809.0
2020-03-10 11:05:00,151.33,152.16,151.33,151.73,13917.0,119.1272,119.7805,119.1272,119.442,13917.0
2020-03-10 11:10:00,151.69,151.69,150.21,150.4,14635.0,119.4105,119.4105,118.2455,118.3951,14635.0
2020-03-10 11:15:00,150.25,150.79,150.14,150.21,21074.0,118.277,118.7021,118.1904,118.2455,21074.0
2020-03-10 11:20:00,150.35,150.39,149.12,149.13,16961.0,118.3557,118.3872,117.3874,117.3953,16961.0
2020-03-10 11:25:00,149.23,149.78,148.84,149.01,14311.0,117.474,117.907,117.167,117.3008,14311.0
2020-03-10 11:30:00,148.82,149.83,148.64,149.54,36862.0,117.1513,117.9463,117.0096,117.7181,36862.0
2020-03-10 11:35:00,149.53,150.14,149.25,150.08,26500.0,117.7102,118.1904,117.4898,118.1431,26500.0
2020-03-10 11:40:00,150.1,150.59,149.71,150.25,16619.0,118.1589,118.5446,117.8519,118.277,16619.0
2020-03-10 11:45:00,150.21,150.85,150.09,150.11,18120.0,118.2455,118.7493,118.151,118.1668,18120.0
2020-03-10 11:50:00,150.11,150.37,149.48,149.56,8243.0,118.1668,118.3714,117.6708,117.7338,8243.0
2020-03-10 11:55:00,149.8,150.17,149.28,149.85,19329.0,117.9227,118.214,117.5134,117.9621,19329.0
2020-03-10 12:00:00,149.83,150.69,149.77,150.22,22516.0,117.9463,118.6233,117.8991,118.2534,22516.0
2020-03-10 12:05:00,150.16,150.5,150.09,150.34,17741.0,118.2061,118.4738,118.151,118.3478,17741.0
2020-03-10 12:10:00,150.45,151.54,150.45,151.18,10293.0,118.4344,119.2925,118.4344,119.0091,10293.0
2020-03-10 12:15:00,151.31,151.79,151.1,151.52,7711.0,119.1114,119.4893,118.9461,119.2767,7711.0
2020-03-10 12:20:00,151.55,151.65,151.2,151.65,6266.0,119.3003,119.3791,119.0248,119.3791,6266.0
2020-03-10 12:25:00,151.58,151.83,151.16,151.28,33527.0,119.324,119.5208,118.9933,119.0878,33527.0
2020-03-10 12:30:00,151.35,151.49,149.92,150.05,67899.0,119.1429,119.2531,118.0172,118.1195,67899.0
2020-03-10 12:35:00,150.01,150.55,149.89,150.34,14507.0,118.088,118.5131,117.9936,118.3478,14507.0
2020-03-10 12:40:00,150.46,150.86,150.09,150.66,7194.0,118.4423,118.7572,118.151,118.5997,7194.0
2020-03-10 12:45:00,150.84,151.86,150.76,151.74,20763.0,118.7414,119.5444,118.6784,119.4499,20763.0
2020-03-10 12:50:00,151.74,152.44,151.5,152.44,11144.0,119.4499,120.0009,119.261,120.0009,11144.0
2020-03-10 12:55:00,152.3,152.52,151.89,152.03,7267.0,119.8907,120.0639,119.568,119.6782,7267.0
2020-03-10 13:00:00,152.1,152.49,151.52,151.87,28100.0,119.7333,120.0403,119.2767,119.5522,28100.0
2020-03-10 13:05:00,151.91,152.92,151.91,152.75,12656.0,119.5837,120.3788,119.5837,120.245,12656.0
2020-03-10 13:10:00,153.2,153.39,152.56,152.95,10526.0,120.5992,120.7488,120.0954,120.4024,10526.0
2020-03-10 13:15:00,153.05,153.6,152.54,153.31,11054.0,120.4811,120.9141,120.0797,120.6858,11054.0
2020-03-10 13:20:00,153.15,153.62,152.93,153.62,21695.0,120.5599,120.9298,120.3867,120.9298,21695.0
2020-03-10 13:25:00,153.46,153.49,152.69,153.27,21117.0,120.8039,120.8275,120.1977,120.6543,21117.0
2020-03-10 13:30:00,153.41,153.53,152.47,153.16,10335.0,120.7645,120.859,120.0246,120.5677,10335.0
2020-03-10 13:35:00,153.07,153.25,151.87,152.08,21173.0,120.4969,120.6386,119.5522,119.7176,21173.0
2020-03-10 13:40:00,152.14,152.24,151.42,151.84,16822.0,119.7648,119.8435,119.198,119.5286,16822.0
2020-03-10 13:45:00,151.68,151.76,151.26,151.52,24708.0,119.4027,119.4656,119.072,119.2767,24708.0
2020-03-10 13:50:00,151.53,151.68,150.92,151.05,44504.0,119.2846,119.4027,118.8044,118.9067,44504.0
2020-03-10 13:55:00,151.18,151.6,150.81,151.3,12695.0,119.0091,119.3397,118.7178,119.1035,12695.0
2020-03-10 14:00:00,151.17,151.28,150.55,150.81,10514.0,119.0012,119.0878,118.5131,118.7178,10514.0
2020-03-10 14:05:00,150.75,151.29,150.36,151.12,10940.0,118.6706,119.0957,118.3636,118.9618,10940.0
2020-03-10 14:10:00,151.09,151.67,150.94,151.5,10370.0,118.9382,119.3948,118.8201,119.261,10370.0
2020-03-10 14:15:00,151.7,151.77,151.27,151.6,11051.0,119.4184,119.4735,119.0799,119.3397,11051.0
2020-03-10 14:20:00,151.62,151.79,150.9,150.97,15341.0,119.3554,119.4893,118.7887,118.8438,15341.0
2020-03-10 14:25:00,151.1,152.0,150.89,151.85,13815.0,118.9461,119.6546,118.7808,119.5365,13815.0
2020-03-10 14:30:00,152.01,152.56,151.65,152.34,9193.0,119.6624,120.0954,119.3791,119.9222,9193.0
2020-03-10 14:35:00,152.38,152.6,152.19,152.4,10907.0,119.9537,120.1269,119.8041,119.9695,10907.0
2020-03-10 14:40:00,152.36,153.49,152.34,153.14,16500.0,119.938,120.8275,119.9222,120.552,16500.0
2020-03-10 14:45:00,153.46,154.62,153.39,154.62,8194.0,120.8039,121.717,120.7488,121.717,8194.0
2020-03-10 14:50:00,154.48,154.55,153.58,153.9,21216.0,121.6068,121.6619,120.8984,121.1503,21216.0
2020-03-10 14:55:00,154.11,154.54,153.41,153.68,14186.0,121.3156,121.6541,120.7645,120.9771,14186.0
2020-03-10 15:00:00,153.78,154.17,153.43,154.17,27731.0,121.0558,121.3628,120.7803,121.3628,27731.0
2020-03-10 15:05:00,154.33,154.78,154.28,154.47,14721.0,121.4888,121.843,121.4494,121.599,14721.0
2020-03-10 15:10:00,154.57,155.05,154.46,154.94,15465.0,121.6777,122.0555,121.5911,121.9689,15465.0
2020-03-10 15:15:00,154.87,155.89,154.44,155.8,20538.0,121.9138,122.7168,121.5753,122.6459,20538.0
2020-03-10 15:20:00,155.91,156.59,155.48,156.31,24629.0,122.7325,123.2678,122.394,123.0474,24629.0
2020-03-10 15:25:00,156.21,156.21,155.08,155.3,18869.0,122.9687,122.9687,122.0792,122.2523,18869.0
2020-03-10 15:30:00,155.29,156.11,154.57,155.36,25037.0,122.2445,122.89,121.6777,122.2996,25037.0
2020-03-10 15:35:00,155.24,156.6,155.24,156.47,25628.0,122.2051,123.2757,122.2051,123.1734,25628.0
2020-03-10 15:40:00,156.41,157.2,156.22,156.23,52672.0,123.1261,123.748,122.9766,122.9844,52672.0
2020-03-10 15:45:00,156.37,157.76,156.24,157.6,33779.0,123.0946,124.1889,122.9923,124.0629,33779.0
2020-03-10 15:50:00,157.76,158.8,157.63,158.8,75821.0,124.1889,125.0075,124.0865,125.0075,75821.0
2020-03-10 15:55:00,158.85,159.43,158.07,159.36,169787.0,125.0469,125.5035,124.4329,125.4484,169787.0
2020-03-11 09:30:00,155.08,155.68,154.41,155.39,54994.0,122.0792,122.5515,121.5517,122.3232,54994.0
2020-03-11 09:35:00,155.37,156.11,154.77,155.22,20675.0,122.3074,122.89,121.8351,122.1894,20675.0
2020-03-11 09:40:00,154.97,155.15,153.97,154.5,18082.0,121.9926,122.1343,121.2054,121.6226,18082.0
2020-03-11 09:45:00,154.47,154.87,153.66,153.87,31165.0,121.599,121.9138,120.9613,121.1266,31165.0
2020-03-11 09:50:00,153.69,154.59,153.4,154.34,22244.0,120.9849,121.6934,120.7567,121.4966,22244.0
2020-03-11 09:55:00,154.35,155.18,154.22,155.15,13312.0,121.5045,122.1579,121.4022,122.1343,13312.0
2020-03-11 10:00:00,155.08,156.08,154.93,155.33,13439.0,122.0792,122.8664,121.9611,122.276,13439.0
2020-03-11 10:05:00,155.06,155.65,154.66,155.33,14561.0,122.0634,122.5279,121.7485,122.276,14561.0
2020-03-11 10:10:00,155.18,155.25,154.39,155.16,16402.0,122.1579,122.213,121.536,122.1421,16402.0
2020-03-11 10:15:00,155.14,155.3,154.2,154.37,16682.0,122.1264,122.2523,121.3864,121.5202,16682.0
2020-03-11 10:20:00,154.37,154.37,153.47,154.26,14752.0,121.5202,121.5202,120.8118,121.4337,14752.0
2020-03-11 10:25:00,154.31,154.41,153.21,153.44,14434.0,121.473,121.5517,120.6071,120.7881,14434.0
2020-03-11 10:30:00,153.44,154.25,153.16,154.11,10664.0,120.7881,121.4258,120.5677,121.3156,10664.0
2020-03-11 10:35:00,154.02,154.02,153.29,153.58,20523.0,121.2447,121.2447,120.6701,120.8984,20523.0
2020-03-11 10:40:00,153.25,153.77,153.05,153.52,17391.0,120.6386,121.0479,120.4811,120.8511,17391.0
2020-03-11 10:45:00,153.56,154.27,153.31,153.34,20773.0,120.8826,121.4415,120.6858,120.7094,20773.0
2020-03-11 10:50:00,153.42,153.42,152.77,153.28,25795.0,120.7724,120.7724,120.2607,120.6622,25795.0
2020-03-11 10:55:00,153.21,153.65,153.01,153.55,11477.0,120.6071,120.9535,120.4496,120.8747,11477.0
2020-03-11 11:00:00,153.61,154.43,153.6,153.93,8991.0,120.922,121.5675,120.9141,121.1739,8991.0
2020-03-11 11:05:00,153.92,154.07,153.01,153.85,11413.0,121.166,121.2841,120.4496,121.1109,11413.0
2020-03-11 11:10:00,153.77,154.35,153.44,153.93,8171.0,121.0479,121.5045,120.7881,121.1739,8171.0
2020-03-11 11:15:00,154.01,154.04,153.03,153.09,15453.0,121.2369,121.2605,120.4654,120.5126,15453.0
2020-03-11 11:20:00,153.11,153.25,152.86,152.98,17784.0,120.5284,120.6386,120.3316,120.426,17784.0
2020-03-11 11:25:00,153.0,153.33,152.9,153.0,15069.0,120.4418,120.7016,120.3631,120.4418,15069.0
2020-03-11 11:30:00,153.08,153.31,152.76,153.27,12245.0,120.5048,120.6858,120.2528,120.6543,12245.0
2020-03-11 11:35:00,153.19,153.23,152.34,152.97,49799.0,120.5913,120.6228,119.9222,120.4182,49799.0
2020-03-11 11:40:00,153.03,153.19,151.89,151.93,13220.0,120.4654,120.5913,119.568,119.5995,13220.0
2020-03-11 11:45:00,151.94,152.55,151.9,152.51,39285.0,119.6073,120.0875,119.5759,120.056,39285.0
2020-03-11 11:50:00,152.56,152.79,151.94,152.36,10038.0,120.0954,120.2765,119.6073,119.938,10038.0
2020-03-11 11:55:00,152.42,152.67,152.2,152.67,8094.0,119.9852,120.182,119.812,120.182,8094.0
2020-03-11 12:00:00,152.65,152.76,151.85,152.75,10440.0,120.1663,120.2528,119.5365,120.245,10440.0
2020-03-11 12:05:00,152.75,153.12,152.28,152.89,4617.0,120.245,120.5362,119.875,120.3552,4617.0
2020-03-11 12:10:00,152.89,153.47,152.8,153.37,7731.0,120.3552,120.8118,120.2843,120.733,7731.0
2020-03-11 12:15:00,153.37,153.45,153.11,153.2,12411.0,120.733,120.796,120.5284,120.5992,12411.0
2020-03-11 12:20:00,152.98,153.37,152.56,152.62,7459.0,120.426,120.733,120.0954,120.1426,7459.0
2020-03-11 12:25:00,152.7,152.7,151.81,152.18,16166.0,120.2056,120.2056,119.505,119.7963,16166.0
2020-03-11 12:30:00,152.18,152.37,151.93,152.12,16527.0,119.7963,119.9458,119.5995,119.749,16527.0
2020-03-11 12:35:00,152.23,152.37,151.98,152.06,8031.0,119.8356,119.9458,119.6388,119.7018,8031.0
2020-03-11 12:40:00,152.12,152.24,151.41,151.72,15127.0,119.749,119.8435,119.1901,119.4342,15127.0
2020-03-11 12:45:00,151.86,151.86,151.29,151.62,15540.0,119.5444,119.5444,119.0957,119.3554,15540.0
2020-03-11 12:50:00,151.69,152.55,151.51,152.36,18683.0,119.4105,120.0875,119.2688,119.938,18683.0
2020-03-11 12:55:00,152.31,152.8,152.03,152.8,13644.0,119.8986,120.2843,119.6782,120.2843,13644.0
2020-03-11 13:00:00,152.65,152.66,151.99,152.01,11376.0,120.1663,120.1741,119.6467,119.6624,11376.0
2020-03-11 13:05:00,152.02,152.04,151.42,151.42,9439.0,119.6703,119.6861,119.198,119.198,9439.0
2020-03-11 13:10:00,151.36,152.04,151.32,151.9,15123.0,119.1508,119.6861,119.1193,119.5759,15123.0
2020-03-11 13:15:00,152.03,152.56,152.01,152.51,13443.0,119.6782,120.0954,119.6624,120.056,13443.0
2020-03-11 13:20:00,152.49,152.77,152.4,152.43,6904.0,120.0403,120.2607,119.9695,119.9931,6904.0
2020-03-11 13:25:00,152.43,153.11,152.41,152.87,7537.0,119.9931,120.5284,119.9773,120.3394,7537.0
2020-03-11 13:30:00,152.92,153.09,152.5,152.57,19490.0,120.3788,120.5126,120.0482,120.1033,19490.0
2020-03-11 13:35:00,152.6,152.6,151.98,151.99,30193.0,120.1269,120.1269,119.6388,119.6467,30193.0
2020-03-11 13:40:00,152.0,152.02,151.71,151.89,10777.0,119.6546,119.6703,119.4263,119.568,10777.0
2020-03-11 13:45:00,151.83,152.99,151.77,152.89,10587.0,119.5208,120.4339,119.4735,120.3552,10587.0
2020-03-11 13:50:00,152.82,152.82,152.5,152.67,20413.0,120.3001,120.3001,120.0482,120.182,20413.0
2020-03-11 13:55:00,152.56,153.34,152.56,153.11,13221.0,120.0954,120.7094,120.0954,120.5284,13221.0
2020-03-11 14:00:00,153.11,153.23,152.42,152.54,9465.0,120.5284,120.6228,119.9852,120.0797,9465.0
2020-03-11 14:05:00,152.55,153.23,152.54,152.71,20263.0,120.0875,120.6228,120.0797,120.2135,20263.0
2020-03-11 14:10:00,152.75,153.06,152.67,152.8,19804.0,120.245,120.489,120.182,120.2843,19804.0
2020-03-11 14:15:00,152.83,153.05,152.69,152.79,17266.0,120.308,120.4811,120.1977,120.2765,17266.0
2020-03-11 14:20:00,152.78,152.89,152.25,152.54,28875.0,120.2686,120.3552,119.8514,120.0797,28875.0
2020-03-11 14:25:00,152.55,152.96,152.33,152.52,19017.0,120.0875,120.4103,119.9144,120.0639,19017.0
2020-03-11 14:30:00,152.55,153.58,152.45,152.75,31557.0,120.0875,120.8984,120.0088,120.245,31557.0
2020-03-11 14:35:00,152.75,153.33,152.64,153.31,27501.0,120.245,120.7016,120.1584,120.6858,27501.0
2020-03-11 14:40:00,153.1,153.96,153.1,153.44,48554.0,120.5205,121.1975,120.5205,120.7881,48554.0
2020-03-11 14:45:00,153.46,153.73,152.86,152.95,26167.0,120.8039,121.0164,120.3316,120.4024,26167.0
2020-03-11 14:50:00,153.03,153.41,152.91,152.99,35818.0,120.4654,120.7645,120.3709,120.4339,35818.0
2020-03-11 14:55:00,153.0,153.4,152.95,153.08,25501.0,120.4418,120.7567,120.4024,120.5048,25501.0
2020-03-11 15:00:00,153.08,153.3,152.62,152.62,39065.0,120.5048,120.6779,120.1426,120.1426,39065.0
2020-03-11 15:05:00,152.65,152.71,151.76,151.93,25204.0,120.1663,120.2135,119.4656,119.5995,25204.0
2020-03-11 15:10:00,151.94,152.24,151.76,151.9,54420.0,119.6073,119.8435,119.4656,119.5759,54420.0
2020-03-11 15:15:00,151.85,152.85,151.73,152.6,34654.0,119.5365,120.3237,119.442,120.1269,34654.0
2020-03-11 15:20:00,152.59,152.69,151.89,151.92,24626.0,120.119,120.1977,119.568,119.5916,24626.0
2020-03-11 15:25:00,152.03,152.71,151.96,152.42,50520.0,119.6782,120.2135,119.6231,119.9852,50520.0
2020-03-11 15:30:00,152.31,153.56,151.96,153.23,34250.0,119.8986,120.8826,119.6231,120.6228,34250.0
2020-03-11 15:35:00,153.23,154.0,153.07,153.94,36327.0,120.6228,121.229,120.4969,121.1817,36327.0
2020-03-11 15:40:00,153.84,154.36,153.57,153.78,30827.0,121.103,121.5124,120.8905,121.0558,30827.0
2020-03-11 15:45:00,153.91,154.84,153.76,154.12,32321.0,121.1581,121.8902,121.04,121.3234,32321.0
2020-03-11 15:50:00,154.11,154.54,152.44,154.03,76453.0,121.3156,121.6541,120.0009,121.2526,76453.0
2020-03-11 15:55:00,154.02,154.45,153.76,153.93,129556.0,121.2447,121.5832,121.04,121.1739,129556.0
2020-03-12 09:30:00,143.19,143.19,139.83,140.02,11577.0,113.6685,113.6685,111.0012,111.152,11577.0
2020-03-12 09:35:00,140.0,140.0,139.29,139.49,106103.0,111.1362,111.1362,110.5725,110.7313,106103.0
2020-03-12 09:40:00,139.49,139.49,139.49,139.49,0.0,110.7313,110.7313,110.7313,110.7313,0.0
2020-03-12 09:45:00,139.49,139.49,139.49,139.49,0.0,110.7313,110.7313,110.7313,110.7313,0.0
2020-03-12 09:50:00,133.8,139.0,132.69,136.47,90057.0,106.2144,110.3423,105.3333,108.3339,90057.0
2020-03-12 09:55:00,136.48,142.8,136.35,142.48,52503.0,108.3419,113.3589,108.2387,113.1049,52503.0
2020-03-12 10:00:00,142.55,143.85,141.6,143.65,34679.0,113.1604,114.1924,112.4063,114.0336,34679.0
2020-03-12 10:05:00,143.66,144.01,142.38,143.02,72530.0,114.0416,114.3194,113.0255,113.5335,72530.0
2020-03-12 10:10:00,142.99,143.84,142.67,143.54,56500.0,113.5097,114.1845,113.2557,113.9463,56500.0
2020-03-12 10:15:00,143.8,145.52,143.8,145.01,34341.0,114.1527,115.5181,114.1527,115.1133,34341.0
2020-03-12 10:20:00,145.03,145.17,144.4,144.99,32497.0,115.1291,115.2403,114.629,115.0974,32497.0
2020-03-12 10:25:00,145.11,146.99,145.11,146.99,15161.0,115.1926,116.685,115.1926,116.685,15161.0
2020-03-12 10:30:00,146.84,149.78,146.83,149.56,31273.0,116.566,118.8998,116.558,118.7252,31273.0
2020-03-12 10:35:00,149.6,149.78,147.8,147.93,39966.0,118.7569,118.8998,117.328,117.4312,39966.0
2020-03-12 10:40:00,147.66,148.27,146.26,146.47,27618.0,117.2169,117.7011,116.1055,116.2722,27618.0
2020-03-12 10:45:00,146.47,146.66,145.16,145.81,34046.0,116.2722,116.4231,115.2323,115.7483,34046.0
2020-03-12 10:50:00,145.91,147.35,145.9,147.35,38913.0,115.8277,116.9708,115.8198,116.9708,38913.0
2020-03-12 10:55:00,147.3,147.43,146.74,146.74,50927.0,116.9311,117.0343,116.4866,116.4866,50927.0
2020-03-12 11:00:00,146.73,146.73,145.53,145.67,22977.0,116.4786,116.4786,115.526,115.6372,22977.0
2020-03-12 11:05:00,145.83,145.83,144.17,144.3,26769.0,115.7642,115.7642,114.4464,114.5496,26769.0
2020-03-12 11:10:00,144.18,144.64,143.89,144.1,30656.0,114.4544,114.8195,114.2242,114.3909,30656.0
2020-03-12 11:15:00,143.95,145.08,143.75,143.76,25832.0,114.2718,115.1688,114.113,114.121,25832.0
2020-03-12 11:20:00,143.88,144.09,143.47,143.78,25913.0,114.2162,114.3829,113.8908,114.1368,25913.0
2020-03-12 11:25:00,143.83,144.67,143.67,144.4,11757.0,114.1765,114.8434,114.0495,114.629,11757.0
2020-03-12 11:30:00,144.29,145.28,144.29,144.67,11061.0,114.5417,115.3276,114.5417,114.8434,11061.0
2020-03-12 11:35:00,144.74,145.16,143.66,143.66,13544.0,114.8989,115.2323,114.0416,114.0416,13544.0
2020-03-12 11:40:00,143.75,144.17,143.66,144.09,19478.0,114.113,114.4464,114.0416,114.3829,19478.0
2020-03-12 11:45:00,144.18,144.39,143.73,143.89,33476.0,114.4544,114.6211,114.0972,114.2242,33476.0
2020-03-12 11:50:00,143.82,143.85,143.07,143.15,22890.0,114.1686,114.1924,113.5732,113.6367,22890.0
2020-03-12 11:55:00,143.24,143.82,143.15,143.57,23860.0,113.7082,114.1686,113.6367,113.9701,23860.0
2020-03-12 12:00:00,143.57,143.57,142.71,142.79,26363.0,113.9701,113.9701,113.2874,113.351,26363.0
2020-03-12 12:05:00,142.81,142.88,142.2,142.28,14346.0,113.3668,113.4224,112.8826,112.9461,14346.0
2020-03-12 12:10:00,142.17,142.22,141.31,141.59,28069.0,112.8588,112.8985,112.1761,112.3984,28069.0
2020-03-12 12:15:00,141.55,142.17,141.22,141.36,29953.0,112.3666,112.8588,112.1046,112.2158,29953.0
2020-03-12 12:20:00,141.42,142.0,141.23,141.86,40990.0,112.2634,112.7238,112.1126,112.6127,40990.0
2020-03-12 12:25:00,141.83,142.5,141.61,142.49,30087.0,112.5889,113.1207,112.4142,113.1128,30087.0
2020-03-12 12:30:00,142.34,142.35,141.71,141.76,10976.0,112.9937,113.0017,112.4936,112.5333,10976.0
2020-03-12 12:35:00,141.71,141.74,141.17,141.38,20179.0,112.4936,112.5174,112.0649,112.2317,20179.0
2020-03-12 12:40:00,141.33,141.38,140.63,140.89,42682.0,112.192,112.2317,111.6363,111.8427,42682.0
2020-03-12 12:45:00,140.9,141.55,140.78,141.14,25378.0,111.8506,112.3666,111.7554,112.0411,25378.0
2020-03-12 12:50:00,141.13,143.98,141.13,143.27,20787.0,112.0332,114.2956,112.0332,113.732,20787.0
2020-03-12 12:55:00,143.28,144.99,143.03,144.79,31083.0,113.7399,115.0974,113.5415,114.9386,31083.0
2020-03-12 13:00:00,144.81,147.98,144.72,147.8,30080.0,114.9545,117.4709,114.883,117.328,30080.0
2020-03-12 13:05:00,147.64,149.92,147.63,149.83,41964.0,117.201,119.011,117.1931,118.9395,41964.0
2020-03-12 13:10:00,149.83,150.35,146.27,147.01,22094.0,118.9395,119.3523,116.1135,116.7009,22094.0
2020-03-12 13:15:00,147.17,147.24,146.31,146.64,32776.0,116.8279,116.8835,116.1452,116.4072,32776.0
2020-03-12 13:20:00,146.55,147.08,146.13,146.42,22777.0,116.3358,116.7565,116.0023,116.2326,22777.0
2020-03-12 13:25:00,146.49,146.49,145.96,146.2,18451.0,116.2881,116.2881,115.8674,116.0579,18451.0
2020-03-12 13:30:00,146.14,146.7,145.54,145.55,28299.0,116.0103,116.4548,115.534,115.5419,28299.0
2020-03-12 13:35:00,145.44,145.58,143.23,143.38,19222.0,115.4546,115.5657,113.7002,113.8193,19222.0
2020-03-12 13:40:00,143.22,143.83,143.16,143.54,13770.0,113.6923,114.1765,113.6447,113.9463,13770.0
2020-03-12 13:45:00,143.54,145.3,143.46,145.11,27518.0,113.9463,115.3435,113.8828,115.1926,27518.0
2020-03-12 13:50:00,145.06,145.68,144.13,144.21,16948.0,115.1529,115.6451,114.4147,114.4782,16948.0
2020-03-12 13:55:00,143.97,145.0,143.97,144.9,12762.0,114.2877,115.1053,114.2877,115.0259,12762.0
2020-03-12 14:00:00,145.01,145.49,143.44,144.21,21230.0,115.1133,115.4943,113.8669,114.4782,21230.0
2020-03-12 14:05:00,144.28,144.51,143.45,143.66,15574.0,114.5338,114.7163,113.8749,114.0416,15574.0
2020-03-12 14:10:00,143.84,144.05,142.83,143.37,17194.0,114.1845,114.3512,113.3827,113.8114,17194.0
2020-03-12 14:15:00,143.34,143.45,142.87,142.89,15621.0,113.7876,113.8749,113.4145,113.4303,15621.0
2020-03-12 14:20:00,143.06,143.4,142.46,142.69,11715.0,113.5653,113.8352,113.089,113.2716,11715.0
2020-03-12 14:25:00,142.78,144.05,142.56,143.83,25337.0,113.343,114.3512,113.1684,114.1765,25337.0
2020-03-12 14:30:00,143.5,143.9,143.04,143.33,25582.0,113.9146,114.2321,113.5494,113.7796,25582.0
2020-03-12 14:35:00,143.22,143.27,142.42,142.7,29556.0,113.6923,113.732,113.0572,113.2795,29556.0
2020-03-12 14:40:00,142.59,143.16,142.45,142.64,17420.0,113.1922,113.6447,113.081,113.2319,17420.0
2020-03-12 14:45:00,142.7,144.06,142.3,143.93,20724.0,113.2795,114.3591,112.962,114.2559,20724.0
2020-03-12 14:50:00,143.82,144.14,142.52,142.67,14670.0,114.1686,114.4226,113.1366,113.2557,14670.0
2020-03-12 14:55:00,142.67,142.68,141.02,141.05,20383.0,113.2557,113.2636,111.9459,111.9697,20383.0
2020-03-12 15:00:00,141.18,141.43,141.0,141.19,27160.0,112.0729,112.2713,111.93,112.0808,27160.0
2020-03-12 15:05:00,141.2,141.81,140.87,141.65,35911.0,112.0888,112.573,111.8268,112.446,35911.0
2020-03-12 15:10:00,141.73,143.42,141.69,142.47,55500.0,112.5095,113.8511,112.4777,113.0969,55500.0
2020-03-12 15:15:00,142.41,142.42,141.07,141.13,20767.0,113.0493,113.0572,111.9856,112.0332,20767.0
2020-03-12 15:20:00,141.09,141.12,140.44,140.83,33126.0,112.0014,112.0253,111.4855,111.795,33126.0
2020-03-12 15:25:00,140.96,141.46,140.55,141.13,43366.0,111.8982,112.2952,111.5728,112.0332,43366.0
2020-03-12 15:30:00,141.21,141.33,140.48,140.93,43516.0,112.0967,112.192,111.5172,111.8744,43516.0
2020-03-12 15:35:00,140.91,141.28,140.42,141.08,47313.0,111.8586,112.1523,111.4696,111.9935,47313.0
2020-03-12 15:40:00,141.02,142.67,140.88,142.53,71718.0,111.9459,113.2557,111.8347,113.1446,71718.0
2020-03-12 15:45:00,142.52,143.92,142.46,143.76,89317.0,113.1366,114.248,113.089,114.121,89317.0
2020-03-12 15:50:00,143.98,146.19,143.84,145.57,97967.0,114.2956,116.05,114.1845,115.5578,97967.0
2020-03-12 15:55:00,145.56,145.63,142.5,142.57,186346.0,115.5499,115.6054,113.1207,113.1763,186346.0
2020-03-13 09:30:00,149.63,149.86,148.1,148.52,58553.0,118.7807,118.9633,117.5662,117.8996,58553.0
2020-03-13 09:35:00,148.68,150.74,148.43,150.07,47745.0,118.0266,119.6619,117.8282,119.13,47745.0
2020-03-13 09:40:00,149.86,149.97,148.4,148.87,26853.0,118.9633,119.0506,117.8043,118.1774,26853.0
2020-03-13 09:45:00,148.99,149.88,148.77,149.44,18470.0,118.2727,118.9792,118.0981,118.6299,18470.0
2020-03-13 09:50:00,149.35,149.48,148.36,148.42,38634.0,118.5585,118.6617,117.7726,117.8202,38634.0
2020-03-13 09:55:00,148.42,149.0,148.37,148.78,38687.0,117.8202,118.2806,117.7805,118.106,38687.0
2020-03-13 10:00:00,148.66,148.78,147.56,147.56,35136.0,118.0107,118.106,117.1375,117.1375,35136.0
2020-03-13 10:05:00,147.56,147.98,147.07,147.56,25926.0,117.1375,117.4709,116.7485,117.1375,25926.0
2020-03-13 10:10:00,147.44,148.57,147.02,147.56,15131.0,117.0423,117.9393,116.7089,117.1375,15131.0
2020-03-13 10:15:00,147.31,149.7,147.3,149.13,21680.0,116.9391,118.8363,116.9311,118.3838,21680.0
2020-03-13 10:20:00,148.95,149.21,148.33,148.65,26565.0,118.2409,118.4473,117.7488,118.0028,26565.0
2020-03-13 10:25:00,148.69,148.7,147.51,147.64,18425.0,118.0345,118.0425,117.0978,117.201,18425.0
2020-03-13 10:30:00,147.67,148.04,146.56,146.71,28771.0,117.2248,117.5186,116.3437,116.4628,28771.0
2020-03-13 10:35:00,146.78,146.91,146.05,146.54,40831.0,116.5183,116.6215,115.9388,116.3278,40831.0
2020-03-13 10:40:00,146.54,146.75,145.71,146.35,20790.0,116.3278,116.4945,115.6689,116.177,20790.0
2020-03-13 10:45:00,146.28,146.55,146.04,146.13,27100.0,116.1214,116.3358,115.9309,116.0023,27100.0
2020-03-13 10:50:00,146.13,146.7,145.81,145.91,20074.0,116.0023,116.4548,115.7483,115.8277,20074.0
2020-03-13 10:55:00,145.91,146.0,143.94,144.14,27440.0,115.8277,115.8991,114.2639,114.4226,27440.0
2020-03-13 11:00:00,144.23,145.38,144.07,145.01,25225.0,114.4941,115.407,114.3671,115.1133,25225.0
2020-03-13 11:05:00,144.76,145.48,144.6,145.13,17663.0,114.9148,115.4864,114.7878,115.2085,17663.0
2020-03-13 11:10:00,145.31,146.0,144.39,145.7,19028.0,115.3514,115.8991,114.6211,115.661,19028.0
2020-03-13 11:15:00,145.69,145.7,144.86,145.41,24671.0,115.6531,115.661,114.9942,115.4308,24671.0
2020-03-13 11:20:00,145.55,146.46,145.55,146.16,13120.0,115.5419,116.2643,115.5419,116.0262,13120.0
2020-03-13 11:25:00,146.13,146.31,144.95,145.36,20779.0,116.0023,116.1452,115.0656,115.3911,20779.0
2020-03-13 11:30:00,145.07,145.55,143.51,143.84,31841.0,115.1609,115.5419,113.9225,114.1845,31841.0
2020-03-13 11:35:00,143.74,144.97,143.71,144.12,15707.0,114.1051,115.0815,114.0813,114.4067,15707.0
2020-03-13 11:40:00,143.97,144.2,143.45,143.63,14452.0,114.2877,114.4703,113.8749,114.0178,14452.0
2020-03-13 11:45:00,143.79,144.14,143.17,143.18,10899.0,114.1448,114.4226,113.6526,113.6605,10899.0
2020-03-13 11:50:00,143.28,144.95,143.23,144.59,15539.0,113.7399,115.0656,113.7002,114.7798,15539.0
2020-03-13 11:55:00,144.78,146.0,144.78,145.54,15448.0,114.9307,115.8991,114.9307,115.534,15448.0
2020-03-13 12:00:00,145.86,146.11,144.64,145.1,15418.0,115.788,115.9865,114.8195,115.1847,15418.0
2020-03-13 12:05:00,145.32,145.47,144.55,145.2,20259.0,115.3593,115.4784,114.7481,115.2641,20259.0
2020-03-13 12:10:00,145.02,145.76,144.34,144.8,18388.0,115.1212,115.7086,114.5814,114.9465,18388.0
2020-03-13 12:15:00,144.8,145.17,144.16,144.31,14806.0,114.9465,115.2403,114.4385,114.5576,14806.0
2020-03-13 12:20:00,144.46,144.63,143.64,143.69,13681.0,114.6766,114.8116,114.0257,114.0654,13681.0
2020-03-13 12:25:00,143.77,143.96,143.18,143.88,32099.0,114.1289,114.2797,113.6605,114.2162,32099.0
2020-03-13 12:30:00,143.88,146.36,143.8,146.02,35476.0,114.2162,116.1849,114.1527,115.915,35476.0
2020-03-13 12:35:00,146.02,146.08,145.24,145.25,27263.0,115.915,115.9627,115.2958,115.3038,27263.0
2020-03-13 12:40:00,145.24,145.99,145.24,145.99,33845.0,115.2958,115.8912,115.2958,115.8912,33845.0
2020-03-13 12:45:00,146.16,147.64,145.96,147.64,23909.0,116.0262,117.201,115.8674,117.201,23909.0
2020-03-13 12:50:00,147.46,147.96,147.36,147.61,15820.0,117.0581,117.4551,116.9788,117.1772,15820.0
2020-03-13 12:55:00,147.5,147.96,147.26,147.35,27409.0,117.0899,117.4551,116.8994,116.9708,27409.0
2020-03-13 13:00:00,147.36,147.79,146.27,146.27,61045.0,116.9788,117.3201,116.1135,116.1135,61045.0
2020-03-13 13:05:00,146.23,146.23,144.25,144.46,19756.0,116.0817,116.0817,114.5099,114.6766,19756.0
2020-03-13 13:10:00,144.44,144.66,143.86,144.54,33196.0,114.6608,114.8354,114.2003,114.7402,33196.0
2020-03-13 13:15:00,144.56,144.98,144.16,144.7,27447.0,114.756,115.0894,114.4385,114.8672,27447.0
2020-03-13 13:20:00,144.81,145.61,144.75,145.03,23303.0,114.9545,115.5896,114.9069,115.1291,23303.0
2020-03-13 13:25:00,144.93,145.77,144.87,145.69,11440.0,115.0497,115.7166,115.0021,115.6531,11440.0
2020-03-13 13:30:00,145.69,146.51,145.43,145.43,20203.0,115.6531,116.304,115.4467,115.4467,20203.0
2020-03-13 13:35:00,145.46,145.53,143.9,144.7,37374.0,115.4705,115.526,114.2321,114.8672,37374.0
2020-03-13 13:40:00,144.76,145.53,144.65,145.31,13644.0,114.9148,115.526,114.8275,115.3514,13644.0
2020-03-13 13:45:00,145.36,146.79,145.35,146.44,11088.0,115.3911,116.5263,115.3832,116.2484,11088.0
2020-03-13 13:50:00,146.55,147.25,146.5,147.15,10049.0,116.3358,116.8914,116.2961,116.812,10049.0
2020-03-13 13:55:00,147.06,147.19,146.73,146.79,14676.0,116.7406,116.8438,116.4786,116.5263,14676.0
2020-03-13 14:00:00,146.73,146.91,145.92,146.02,18166.0,116.4786,116.6215,115.8356,115.915,18166.0
2020-03-13 14:05:00,146.11,146.42,145.54,146.03,34236.0,115.9865,116.2326,115.534,115.923,34236.0
2020-03-13 14:10:00,146.08,146.46,145.82,146.0,15236.0,115.9627,116.2643,115.7563,115.8991,15236.0
2020-03-13 14:15:00,146.02,146.24,145.83,145.99,25897.0,115.915,116.0897,115.7642,115.8912,25897.0
2020-03-13 14:20:00,146.0,146.31,145.67,146.23,16284.0,115.8991,116.1452,115.6372,116.0817,16284.0
2020-03-13 14:25:00,146.46,146.46,145.5,145.59,19329.0,116.2643,116.2643,115.5022,115.5737,19329.0
2020-03-13 14:30:00,145.66,145.66,144.53,144.96,32429.0,115.6292,115.6292,114.7322,115.0736,32429.0
2020-03-13 14:35:00,144.98,145.46,144.92,145.44,28310.0,115.0894,115.4705,115.0418,115.4546,28310.0
2020-03-13 14:40:00,145.45,147.54,145.29,147.54,35592.0,115.4625,117.1216,115.3355,117.1216,35592.0
2020-03-13 14:45:00,147.28,147.99,147.25,147.71,28199.0,116.9152,117.4789,116.8914,117.2566,28199.0
2020-03-13 14:50:00,147.75,147.95,147.37,147.61,24281.0,117.2883,117.4471,116.9867,117.1772,24281.0
2020-03-13 14:55:00,147.45,147.96,147.45,147.93,25751.0,117.0502,117.4551,117.0502,117.4312,25751.0
2020-03-13 15:00:00,147.96,148.98,147.75,148.85,43034.0,117.4551,118.2648,117.2883,118.1616,43034.0
2020-03-13 15:05:00,148.86,149.17,148.74,148.8,35013.0,118.1695,118.4156,118.0742,118.1219,35013.0
2020-03-13 15:10:00,148.81,149.08,147.89,148.52,24641.0,118.1298,118.3441,117.3995,117.8996,24641.0
2020-03-13 15:15:00,148.53,149.41,148.3,149.28,19169.0,117.9075,118.6061,117.725,118.5029,19169.0
2020-03-13 15:20:00,149.28,150.12,149.19,149.85,60080.0,118.5029,119.1697,118.4315,118.9554,60080.0
2020-03-13 15:25:00,149.91,150.3,149.59,150.29,24252.0,119.003,119.3126,118.749,119.3047,24252.0
2020-03-13 15:30:00,150.28,150.41,146.63,147.64,47700.0,119.2967,119.3999,116.3993,117.201,47700.0
2020-03-13 15:35:00,147.44,150.28,147.17,150.09,53752.0,117.0423,119.2967,116.8279,119.1459,53752.0
2020-03-13 15:40:00,149.9,153.0,149.87,152.15,63938.0,118.9951,121.456,118.9713,120.7812,63938.0
2020-03-13 15:45:00,151.96,153.8,151.95,153.75,68711.0,120.6304,122.091,120.6224,122.0513,68711.0
2020-03-13 15:50:00,153.82,156.2,153.79,156.15,103399.0,122.1069,123.9962,122.0831,123.9565,103399.0
2020-03-13 15:55:00,156.14,158.0,152.65,155.09,249766.0,123.9486,125.4251,121.1781,123.1151,249766.0
2020-03-16 09:30:00,138.93,138.93,138.93,138.93,200.0,110.2868,110.2868,110.2868,110.2868,200.0
2020-03-16 09:35:00,138.93,138.93,138.93,138.93,0.0,110.2868,110.2868,110.2868,110.2868,0.0
2020-03-16 09:40:00,138.93,138.93,138.93,138.93,0.0,110.2868,110.2868,110.2868,110.2868,0.0
2020-03-16 09:45:00,138.93,138.93,138.93,138.93,0.0,110.2868,110.2868,110.2868,110.2868,0.0
2020-03-16 09:50:00,137.71,140.53,137.59,139.89,136384.0,109.3183,111.5569,109.223,111.0488,136384.0
2020-03-16 09:55:00,140.32,144.04,140.23,143.88,52669.0,111.3902,114.3432,111.3187,114.2162,52669.0
2020-03-16 10:00:00,143.88,144.58,139.53,139.53,56043.0,114.2162,114.7719,110.7631,110.7631,56043.0
2020-03-16 10:05:00,139.65,143.53,139.53,142.25,62933.0,110.8583,113.9384,110.7631,112.9223,62933.0
2020-03-16 10:10:00,142.25,143.02,140.9,141.52,29378.0,112.9223,113.5335,111.8506,112.3428,29378.0
2020-03-16 10:15:00,141.26,141.66,139.69,139.85,39905.0,112.1364,112.4539,110.8901,111.0171,39905.0
2020-03-16 10:20:00,139.81,141.52,139.79,141.17,24455.0,110.9853,112.3428,110.9695,112.0649,24455.0
2020-03-16 10:25:00,141.29,142.36,140.86,141.56,19097.0,112.1602,113.0096,111.8189,112.3745,19097.0
2020-03-16 10:30:00,141.64,143.68,141.45,143.63,50929.0,112.438,114.0575,112.2872,114.0178,50929.0
2020-03-16 10:35:00,143.41,144.73,142.74,144.6,40196.0,113.8431,114.891,113.3113,114.7878,40196.0
2020-03-16 10:40:00,144.61,144.7,143.25,144.07,24842.0,114.7957,114.8672,113.7161,114.3671,24842.0
2020-03-16 10:45:00,144.11,144.34,142.76,142.81,40976.0,114.3988,114.5814,113.3271,113.3668,40976.0
2020-03-16 10:50:00,142.72,143.09,141.96,142.39,37184.0,113.2954,113.5891,112.6921,113.0334,37184.0
2020-03-16 10:55:00,142.41,143.41,141.75,142.8,30641.0,113.0493,113.8431,112.5254,113.3589,30641.0
2020-03-16 11:00:00,142.81,144.23,142.5,143.94,18269.0,113.3668,114.4941,113.1207,114.2639,18269.0
2020-03-16 11:05:00,143.74,144.85,143.58,144.03,40103.0,114.1051,114.9862,113.9781,114.3353,40103.0
2020-03-16 11:10:00,144.03,145.95,144.0,145.88,23728.0,114.3353,115.8595,114.3115,115.8039,23728.0
2020-03-16 11:15:00,145.96,147.1,145.95,146.97,20038.0,115.8674,116.7724,115.8595,116.6692,20038.0
2020-03-16 11:20:00,147.1,147.36,146.16,146.83,42617.0,116.7724,116.9788,116.0262,116.558,42617.0
2020-03-16 11:25:00,146.77,147.01,145.51,145.84,26226.0,116.5104,116.7009,115.5102,115.7721,26226.0
2020-03-16 11:30:00,145.81,146.07,143.84,144.21,23971.0,115.7483,115.9547,114.1845,114.4782,23971.0
2020-03-16 11:35:00,144.12,145.23,143.83,145.22,27664.0,114.4067,115.2879,114.1765,115.28,27664.0
2020-03-16 11:40:00,145.31,145.31,143.55,144.58,64545.0,115.3514,115.3514,113.9543,114.7719,64545.0
2020-03-16 11:45:00,144.46,144.98,144.24,144.51,20071.0,114.6766,115.0894,114.502,114.7163,20071.0
2020-03-16 11:50:00,144.57,144.88,143.94,144.27,25456.0,114.764,115.0101,114.2639,114.5258,25456.0
2020-03-16 11:55:00,144.21,144.72,143.4,144.72,39954.0,114.4782,114.883,113.8352,114.883,39954.0
2020-03-16 12:00:00,144.35,144.69,143.7,143.96,25073.0,114.5893,114.8592,114.0733,114.2797,25073.0
2020-03-16 12:05:00,143.98,144.52,143.65,144.04,20269.0,114.2956,114.7243,114.0336,114.3432,20269.0
2020-03-16 12:10:00,144.02,144.46,143.74,143.87,26092.0,114.3274,114.6766,114.1051,114.2083,26092.0
2020-03-16 12:15:00,143.84,144.13,143.71,143.84,18490.0,114.1845,114.4147,114.0813,114.1845,18490.0
2020-03-16 12:20:00,143.86,144.29,143.77,143.94,17802.0,114.2003,114.5417,114.1289,114.2639,17802.0
2020-03-16 12:25:00,143.89,144.72,143.69,143.91,27795.0,114.2242,114.883,114.0654,114.24,27795.0
2020-03-16 12:30:00,143.88,144.72,143.54,144.72,56129.0,114.2162,114.883,113.9463,114.883,56129.0
2020-03-16 12:35:00,144.66,145.92,144.32,144.71,22303.0,114.8354,115.8356,114.5655,114.8751,22303.0
2020-03-16 12:40:00,144.89,145.34,144.24,144.46,26907.0,115.018,115.3752,114.502,114.6766,26907.0
2020-03-16 12:45:00,144.38,144.72,144.14,144.17,20316.0,114.6131,114.883,114.4226,114.4464,20316.0
2020-03-16 12:50:00,144.24,144.25,142.61,142.68,16671.0,114.502,114.5099,113.2081,113.2636,16671.0
2020-03-16 12:55:00,142.62,143.4,142.5,143.32,15658.0,113.216,113.8352,113.1207,113.7717,15658.0
2020-03-16 13:00:00,143.28,143.91,143.18,143.59,11817.0,113.7399,114.24,113.6605,113.986,11817.0
2020-03-16 13:05:00,143.6,143.6,142.5,142.64,12049.0,113.994,113.994,113.1207,113.2319,12049.0
2020-03-16 13:10:00,142.63,144.63,142.5,143.95,28421.0,113.2239,114.8116,113.1207,114.2718,28421.0
2020-03-16 13:15:00,144.01,144.64,143.91,144.42,15289.0,114.3194,114.8195,114.24,114.6449,15289.0
2020-03-16 13:20:00,144.1,144.22,143.17,144.13,27761.0,114.3909,114.4861,113.6526,114.4147,27761.0
2020-03-16 13:25:00,144.17,144.17,142.87,142.87,12131.0,114.4464,114.4464,113.4145,113.4145,12131.0
2020-03-16 13:30:00,142.86,142.86,140.11,140.88,21654.0,113.4065,113.4065,111.2235,111.8347,21654.0
2020-03-16 13:35:00,141.2,141.33,139.18,139.18,41787.0,112.0888,112.192,110.4852,110.4852,41787.0
2020-03-16 13:40:00,139.23,139.82,138.54,139.82,23642.0,110.5249,110.9933,109.9772,110.9933,23642.0
2020-03-16 13:45:00,139.61,141.98,139.6,141.53,14176.0,110.8266,112.7079,110.8186,112.3507,14176.0
2020-03-16 13:50:00,141.59,142.32,141.04,141.16,17083.0,112.3984,112.9779,111.9617,112.057,17083.0
2020-03-16 13:55:00,141.14,142.73,141.14,142.32,15256.0,112.0411,113.3033,112.0411,112.9779,15256.0
2020-03-16 14:00:00,142.31,142.31,138.45,139.59,32029.0,112.9699,112.9699,109.9057,110.8107,32029.0
2020-03-16 14:05:00,139.49,140.84,139.48,140.82,27553.0,110.7313,111.803,110.7234,111.7871,27553.0
2020-03-16 14:10:00,140.9,141.4,140.41,141.4,18682.0,111.8506,112.2475,111.4616,112.2475,18682.0
2020-03-16 14:15:00,141.5,142.44,140.26,140.69,31686.0,112.3269,113.0731,111.3426,111.6839,31686.0
2020-03-16 14:20:00,141.0,141.02,139.9,139.9,13144.0,111.93,111.9459,111.0568,111.0568,13144.0
2020-03-16 14:25:00,139.87,141.84,139.72,141.84,15782.0,111.033,112.5968,110.9139,112.5968,15782.0
2020-03-16 14:30:00,141.67,143.18,141.06,143.18,37847.0,112.4619,113.6605,111.9776,113.6605,37847.0
2020-03-16 14:35:00,143.0,143.8,142.19,142.29,25327.0,113.5177,114.1527,112.8747,112.954,25327.0
2020-03-16 14:40:00,142.58,142.58,140.71,141.03,25386.0,113.1842,113.1842,111.6998,111.9538,25386.0
2020-03-16 14:45:00,141.08,141.55,140.18,140.27,29467.0,111.9935,112.3666,111.2791,111.3505,29467.0
2020-03-16 14:50:00,140.3,140.66,139.7,140.26,27757.0,111.3743,111.6601,110.898,111.3426,27757.0
2020-03-16 14:55:00,140.09,141.8,139.84,141.17,22040.0,111.2076,112.5651,111.0092,112.0649,22040.0
2020-03-16 15:00:00,141.33,141.9,141.19,141.44,16936.0,112.192,112.6444,112.0808,112.2793,16936.0
2020-03-16 15:05:00,141.38,141.9,141.04,141.46,19617.0,112.2317,112.6444,111.9617,112.2952,19617.0
2020-03-16 15:10:00,141.55,141.55,140.0,140.0,25869.0,112.3666,112.3666,111.1362,111.1362,25869.0
2020-03-16 15:15:00,140.12,140.94,139.98,140.45,21266.0,111.2314,111.8824,111.1203,111.4934,21266.0
2020-03-16 15:20:00,140.43,140.66,139.51,140.22,25367.0,111.4775,111.6601,110.7472,111.3108,25367.0
2020-03-16 15:25:00,140.25,140.37,139.04,139.05,22272.0,111.3346,111.4299,110.3741,110.382,22272.0
2020-03-16 15:30:00,139.05,139.17,136.1,136.28,39463.0,110.382,110.4773,108.0402,108.1831,39463.0
2020-03-16 15:35:00,136.41,136.43,135.03,135.78,40010.0,108.2863,108.3022,107.1908,107.7862,40010.0
2020-03-16 15:40:00,135.83,137.79,135.46,137.36,53092.0,107.8259,109.3818,107.5322,109.0405,53092.0
2020-03-16 15:45:00,137.34,139.11,137.33,138.73,68795.0,109.0246,110.4297,109.0166,110.128,68795.0
2020-03-16 15:50:00,138.71,138.89,136.92,137.38,73443.0,110.1121,110.255,108.6912,109.0563,73443.0
2020-03-16 15:55:00,137.34,137.43,135.17,135.81,216699.0,109.0246,109.096,107.302,107.81,216699.0
2020-03-17 09:30:00,138.7,141.97,138.68,141.44,77520.0,110.1042,112.7,110.0883,112.2793,77520.0
2020-03-17 09:35:00,141.42,143.23,140.25,140.25,46577.0,112.2634,113.7002,111.3346,111.3346,46577.0
2020-03-17 09:40:00,140.19,140.59,138.21,138.63,72853.0,111.287,111.6045,109.7152,110.0486,72853.0
2020-03-17 09:45:00,138.92,142.02,138.77,141.6,39600.0,110.2788,112.7397,110.1598,112.4063,39600.0
2020-03-17 09:50:00,141.61,141.61,139.72,140.14,54831.0,112.4142,112.4142,110.9139,111.2473,54831.0
2020-03-17 09:55:00,140.01,141.56,139.59,140.87,40565.0,111.1441,112.3745,110.8107,111.8268,40565.0
2020-03-17 10:00:00,140.85,141.58,140.14,141.0,94993.0,111.8109,112.3904,111.2473,111.93,94993.0
2020-03-17 10:05:00,141.11,141.2,139.3,139.57,50769.0,112.0173,112.0888,110.5805,110.7948,50769.0
2020-03-17 10:10:00,139.55,139.83,138.74,138.97,39193.0,110.7789,111.0012,110.1359,110.3185,39193.0
2020-03-17 10:15:00,138.99,139.5,138.55,139.26,48216.0,110.3344,110.7393,109.9851,110.5487,48216.0
2020-03-17 10:20:00,139.12,139.99,138.87,139.27,41854.0,110.4376,111.1282,110.2391,110.5567,41854.0
2020-03-17 10:25:00,139.39,140.64,139.39,140.32,21624.0,110.6519,111.6442,110.6519,111.3902,21624.0
2020-03-17 10:30:00,140.43,140.55,138.76,139.78,27942.0,111.4775,111.5728,110.1518,110.9615,27942.0
2020-03-17 10:35:00,139.6,140.31,139.02,139.57,39780.0,110.8186,111.3823,110.3582,110.7948,39780.0
2020-03-17 10:40:00,139.43,141.49,139.43,141.13,21995.0,110.6837,112.319,110.6837,112.0332,21995.0
2020-03-17 10:45:00,141.27,143.49,140.36,142.75,24927.0,112.1443,113.9066,111.4219,113.3192,24927.0
2020-03-17 10:50:00,142.81,143.39,141.95,143.29,24324.0,113.3668,113.8272,112.6841,113.7479,24324.0
2020-03-17 10:55:00,143.38,143.87,142.41,143.24,31056.0,113.8193,114.2083,113.0493,113.7082,31056.0
2020-03-17 11:00:00,143.28,143.78,142.5,143.18,31246.0,113.7399,114.1368,113.1207,113.6605,31246.0
2020-03-17 11:05:00,143.31,144.95,143.18,144.89,18993.0,113.7637,115.0656,113.6605,115.018,18993.0
2020-03-17 11:10:00,144.99,146.04,144.79,145.11,28741.0,115.0974,115.9309,114.9386,115.1926,28741.0
2020-03-17 11:15:00,145.11,145.38,144.0,145.28,45836.0,115.1926,115.407,114.3115,115.3276,45836.0
2020-03-17 11:20:00,145.64,146.48,145.32,146.48,32559.0,115.6134,116.2802,115.3593,116.2802,32559.0
2020-03-17 11:25:00,146.46,147.83,146.39,146.82,30252.0,116.2643,117.3519,116.2087,116.5501,30252.0
2020-03-17 11:30:00,146.89,147.28,145.57,145.58,31945.0,116.6057,116.9152,115.5578,115.5657,31945.0
2020-03-17 11:35:00,145.58,145.93,145.16,145.3,18108.0,115.5657,115.8436,115.2323,115.3435,18108.0
2020-03-17 11:40:00,145.25,146.61,145.07,146.31,21988.0,115.3038,116.3834,115.1609,116.1452,21988.0
2020-03-17 11:45:00,146.51,147.9,146.2,147.3,15931.0,116.304,117.4074,116.0579,116.9311,15931.0
2020-03-17 11:50:00,147.11,148.11,146.73,148.11,14859.0,116.7803,117.5741,116.4786,117.5741,14859.0
2020-03-17 11:55:00,148.28,148.37,147.1,148.1,13218.0,117.7091,117.7805,116.7724,117.5662,13218.0
2020-03-17 12:00:00,148.18,149.41,147.75,148.06,16900.0,117.6297,118.6061,117.2883,117.5344,16900.0
2020-03-17 12:05:00,148.36,151.12,148.36,150.51,19601.0,117.7726,119.9636,117.7726,119.4793,19601.0
2020-03-17 12:10:00,150.4,152.9,149.71,152.55,23610.0,119.392,121.3766,118.8443,121.0987,23610.0
2020-03-17 12:15:00,152.33,152.57,149.07,150.03,21271.0,120.9241,121.1146,118.3362,119.0983,21271.0
2020-03-17 12:20:00,149.91,149.91,148.09,148.78,21662.0,119.003,119.003,117.5582,118.106,21662.0
2020-03-17 12:25:00,148.82,149.56,148.47,148.63,18868.0,118.1377,118.7252,117.8599,117.9869,18868.0
2020-03-17 12:30:00,148.63,149.59,147.72,148.45,21462.0,117.9869,118.749,117.2645,117.844,21462.0
2020-03-17 12:35:00,148.74,148.74,147.38,147.83,12818.0,118.0742,118.0742,116.9946,117.3519,12818.0
2020-03-17 12:40:00,147.83,147.85,146.4,147.57,26436.0,117.3519,117.3677,116.2167,117.1455,26436.0
2020-03-17 12:45:00,147.74,148.0,146.93,147.8,11100.0,117.2804,117.4868,116.6374,117.328,11100.0
2020-03-17 12:50:00,147.66,147.8,146.74,147.59,16802.0,117.2169,117.328,116.4866,117.1613,16802.0
2020-03-17 12:55:00,147.54,147.73,147.02,147.64,21738.0,117.1216,117.2725,116.7089,117.201,21738.0
2020-03-17 13:00:00,147.63,147.86,147.13,147.14,55540.0,117.1931,117.3757,116.7962,116.8041,55540.0
2020-03-17 13:05:00,147.0,147.24,146.33,146.57,32178.0,116.693,116.8835,116.1611,116.3516,32178.0
2020-03-17 13:10:00,146.57,146.99,145.45,145.96,22075.0,116.3516,116.685,115.4625,115.8674,22075.0
2020-03-17 13:15:00,145.89,146.45,145.6,146.45,24835.0,115.8118,116.2564,115.5816,116.2564,24835.0
2020-03-17 13:20:00,146.46,147.85,146.0,146.93,27057.0,116.2643,117.3677,115.8991,116.6374,27057.0
2020-03-17 13:25:00,146.85,147.72,146.5,147.34,32769.0,116.5739,117.2645,116.2961,116.9629,32769.0
2020-03-17 13:30:00,147.39,148.32,146.6,148.22,44476.0,117.0026,117.7408,116.3754,117.6614,44476.0
2020-03-17 13:35:00,148.14,149.1,147.86,149.1,20628.0,117.5979,118.36,117.3757,118.36,20628.0
2020-03-17 13:40:00,149.21,149.28,148.86,149.26,16836.0,118.4473,118.5029,118.1695,118.487,16836.0
2020-03-17 13:45:00,149.07,149.64,148.98,149.32,38922.0,118.3362,118.7887,118.2648,118.5347,38922.0
2020-03-17 13:50:00,149.29,149.61,148.66,149.32,24449.0,118.5108,118.7649,118.0107,118.5347,24449.0
2020-03-17 13:55:00,149.2,149.67,148.8,149.26,118803.0,118.4394,118.8125,118.1219,118.487,118803.0
2020-03-17 14:00:00,149.25,149.92,148.38,149.68,23662.0,118.4791,119.011,117.7885,118.8204,23662.0
2020-03-17 14:05:00,149.45,151.42,149.45,151.09,20405.0,118.6379,120.2017,118.6379,119.9397,20405.0
2020-03-17 14:10:00,151.07,151.46,150.5,151.18,19221.0,119.9239,120.2335,119.4714,120.0112,19221.0
2020-03-17 14:15:00,151.25,153.26,150.82,153.25,19352.0,120.0668,121.6623,119.7254,121.6544,19352.0
2020-03-17 14:20:00,153.09,153.25,151.02,151.23,26071.0,121.5274,121.6544,119.8842,120.0509,26071.0
2020-03-17 14:25:00,151.22,151.9,150.94,151.36,33801.0,120.0429,120.5827,119.8207,120.1541,33801.0
2020-03-17 14:30:00,151.53,152.56,151.28,151.5,25725.0,120.289,121.1067,120.0906,120.2652,25725.0
2020-03-17 14:35:00,151.6,152.14,151.09,151.8,21623.0,120.3446,120.7733,119.9397,120.5034,21623.0
2020-03-17 14:40:00,151.82,152.02,151.05,151.1,34440.0,120.5192,120.678,119.908,119.9477,34440.0
2020-03-17 14:45:00,151.11,151.2,149.56,149.69,31935.0,119.9556,120.0271,118.7252,118.8284,31935.0
2020-03-17 14:50:00,149.72,150.02,148.44,148.54,51190.0,118.8522,119.0903,117.8361,117.9155,51190.0
2020-03-17 14:55:00,148.66,149.23,147.85,148.89,21339.0,118.0107,118.4632,117.3677,118.1933,21339.0
2020-03-17 15:00:00,148.9,149.02,145.14,146.11,30331.0,118.2013,118.2965,115.2165,115.9865,30331.0
2020-03-17 15:05:00,145.96,147.3,145.32,145.82,37645.0,115.8674,116.9311,115.3593,115.7563,37645.0
2020-03-17 15:10:00,145.84,146.93,145.71,146.45,32125.0,115.7721,116.6374,115.6689,116.2564,32125.0
2020-03-17 15:15:00,146.44,147.07,146.02,146.7,32886.0,116.2484,116.7485,115.915,116.4548,32886.0
2020-03-17 15:20:00,146.62,147.02,145.4,146.17,43160.0,116.3913,116.7089,115.4228,116.0341,43160.0
2020-03-17 15:25:00,146.27,146.27,144.78,145.0,43759.0,116.1135,116.1135,114.9307,115.1053,43759.0
2020-03-17 15:30:00,145.08,146.12,144.66,145.46,50712.0,115.1688,115.9944,114.8354,115.4705,50712.0
2020-03-17 15:35:00,145.49,146.0,145.17,145.41,49309.0,115.4943,115.8991,115.2403,115.4308,49309.0
2020-03-17 15:40:00,145.5,147.5,145.45,147.28,66327.0,115.5022,117.0899,115.4625,116.9152,66327.0
2020-03-17 15:45:00,147.36,147.44,145.47,145.62,77938.0,116.9788,117.0423,115.4784,115.5975,77938.0
2020-03-17 15:50:00,145.61,146.98,143.54,145.59,148781.0,115.5896,116.6771,113.9463,115.5737,148781.0
2020-03-17 15:55:00,145.59,146.87,142.94,146.71,301397.0,115.5737,116.5898,113.47,116.4628,301397.0
2020-03-18 09:30:00,141.16,142.02,136.57,140.27,76891.0,112.057,112.7397,108.4133,111.3505,76891.0
2020-03-18 09:35:00,140.13,141.03,139.14,139.14,24484.0,111.2394,111.9538,110.4535,110.4535,24484.0
2020-03-18 09:40:00,139.13,139.57,138.14,139.29,33219.0,110.4455,110.7948,109.6596,110.5725,33219.0
2020-03-18 09:45:00,139.33,139.46,138.23,139.15,29038.0,110.6043,110.7075,109.7311,110.4614,29038.0
2020-03-18 09:50:00,138.97,143.72,138.95,143.72,44383.0,110.3185,114.0892,110.3026,114.0892,44383.0
2020-03-18 09:55:00,143.76,144.71,142.19,143.93,21859.0,114.121,114.8751,112.8747,114.2559,21859.0
2020-03-18 10:00:00,144.14,146.68,143.67,146.26,17416.0,114.4226,116.4389,114.0495,116.1055,17416.0
2020-03-18 10:05:00,146.54,146.54,142.99,143.33,16210.0,116.3278,116.3278,113.5097,113.7796,16210.0
2020-03-18 10:10:00,143.13,144.24,143.06,143.83,19474.0,113.6209,114.502,113.5653,114.1765,19474.0
2020-03-18 10:15:00,144.19,144.4,142.56,142.63,17807.0,114.4623,114.629,113.1684,113.2239,17807.0
2020-03-18 10:20:00,142.77,142.78,141.08,142.22,13082.0,113.3351,113.343,111.9935,112.8985,13082.0
2020-03-18 10:25:00,142.26,143.34,142.24,142.44,9237.0,112.9302,113.7876,112.9143,113.0731,9237.0
2020-03-18 10:30:00,142.68,143.9,142.43,142.84,23087.0,113.2636,114.2321,113.0652,113.3906,23087.0
2020-03-18 10:35:00,142.84,143.17,141.65,141.95,28545.0,113.3906,113.6526,112.446,112.6841,28545.0
2020-03-18 10:40:00,141.94,142.87,141.55,142.0,56137.0,112.6762,113.4145,112.3666,112.7238,56137.0
2020-03-18 10:45:00,141.91,142.98,141.01,142.9,18480.0,112.6524,113.5018,111.9379,113.4383,18480.0
2020-03-18 10:50:00,142.71,142.83,141.54,141.81,22165.0,113.2874,113.3827,112.3587,112.573,22165.0
2020-03-18 10:55:00,141.84,142.54,141.46,141.97,13227.0,112.5968,113.1525,112.2952,112.7,13227.0
2020-03-18 11:00:00,141.89,144.32,141.36,144.32,30900.0,112.6365,114.5655,112.2158,114.5655,30900.0
2020-03-18 11:05:00,144.26,144.39,143.31,143.43,15180.0,114.5179,114.6211,113.7637,113.859,15180.0
2020-03-18 11:10:00,143.48,144.16,142.89,143.1,21810.0,113.8987,114.4385,113.4303,113.597,21810.0
2020-03-18 11:15:00,142.97,143.28,142.38,142.65,12773.0,113.4938,113.7399,113.0255,113.2398,12773.0
2020-03-18 11:20:00,142.78,143.76,142.78,143.28,27506.0,113.343,114.121,113.343,113.7399,27506.0
2020-03-18 11:25:00,143.35,143.88,142.14,142.62,13578.0,113.7955,114.2162,112.835,113.216,13578.0
2020-03-18 11:30:00,142.53,143.27,142.14,143.0,15847.0,113.1446,113.732,112.835,113.5177,15847.0
2020-03-18 11:35:00,142.88,143.5,142.67,142.81,20402.0,113.4224,113.9146,113.2557,113.3668,20402.0
2020-03-18 11:40:00,142.74,143.32,142.26,142.9,11737.0,113.3113,113.7717,112.9302,113.4383,11737.0
2020-03-18 11:45:00,143.07,144.23,142.37,143.86,23743.0,113.5732,114.4941,113.0175,114.2003,23743.0
2020-03-18 11:50:00,143.95,145.31,143.8,144.46,32375.0,114.2718,115.3514,114.1527,114.6766,32375.0
2020-03-18 11:55:00,144.62,146.56,144.22,145.98,29276.0,114.8037,116.3437,114.4861,115.8833,29276.0
2020-03-18 12:00:00,146.31,146.45,145.14,145.15,13342.0,116.1452,116.2564,115.2165,115.2244,13342.0
2020-03-18 12:05:00,145.03,146.1,144.88,145.33,7033.0,115.1291,115.9785,115.0101,115.3673,7033.0
2020-03-18 12:10:00,145.51,146.64,145.03,145.21,16237.0,115.5102,116.4072,115.1291,115.272,16237.0
2020-03-18 12:15:00,144.74,146.0,144.69,145.22,16662.0,114.8989,115.8991,114.8592,115.28,16662.0
2020-03-18 12:20:00,145.16,146.87,145.12,146.74,21880.0,115.2323,116.5898,115.2006,116.4866,21880.0
2020-03-18 12:25:00,146.7,147.81,146.46,147.47,14878.0,116.4548,117.336,116.2643,117.0661,14878.0
2020-03-18 12:30:00,147.76,148.68,146.84,148.34,19826.0,117.2963,118.0266,116.566,117.7567,19826.0
2020-03-18 12:35:00,148.19,148.21,145.98,146.2,34294.0,117.6376,117.6535,115.8833,116.0579,34294.0
2020-03-18 12:40:00,146.37,146.37,142.25,142.79,54176.0,116.1929,116.1929,112.9223,113.351,54176.0
2020-03-18 12:45:00,142.9,142.97,141.26,141.98,41993.0,113.4383,113.4938,112.1364,112.7079,41993.0
2020-03-18 12:50:00,142.34,143.16,141.25,142.87,52777.0,112.9937,113.6447,112.1285,113.4145,52777.0
2020-03-18 12:55:00,142.94,143.19,142.68,142.86,4853.0,113.47,113.6685,113.2636,113.4065,4853.0
2020-03-18 13:00:00,142.86,142.86,142.86,142.86,0.0,113.4065,113.4065,113.4065,113.4065,0.0
2020-03-18 13:05:00,142.86,142.86,142.86,142.86,0.0,113.4065,113.4065,113.4065,113.4065,0.0
2020-03-18 13:10:00,141.43,144.15,141.43,142.25,30377.0,112.2713,114.4306,112.2713,112.9223,30377.0
2020-03-18 13:15:00,142.1,142.99,141.52,142.21,30441.0,112.8032,113.5097,112.3428,112.8905,30441.0
2020-03-18 13:20:00,142.11,143.07,141.44,142.77,80142.0,112.8111,113.5732,112.2793,113.3351,80142.0
2020-03-18 13:25:00,143.0,143.53,141.73,141.84,21595.0,113.5177,113.9384,112.5095,112.5968,21595.0
2020-03-18 13:30:00,141.74,142.13,141.1,141.95,54204.0,112.5174,112.827,112.0094,112.6841,54204.0
2020-03-18 13:35:00,142.18,147.9,142.18,145.32,89813.0,112.8667,117.4074,112.8667,115.3593,89813.0
2020-03-18 13:40:00,145.32,145.61,141.21,141.49,56637.0,115.3593,115.5896,112.0967,112.319,56637.0
2020-03-18 13:45:00,141.5,141.5,139.22,140.63,81155.0,112.3269,112.3269,110.517,111.6363,81155.0
2020-03-18 13:50:00,140.81,140.83,139.37,140.65,38035.0,111.7792,111.795,110.6361,111.6522,38035.0
2020-03-18 13:55:00,140.55,142.23,140.2,142.23,22011.0,111.5728,112.9064,111.2949,112.9064,22011.0
2020-03-18 14:00:00,141.83,142.54,140.68,140.84,33330.0,112.5889,113.1525,111.676,111.803,33330.0
2020-03-18 14:05:00,140.85,141.16,139.81,139.95,21945.0,111.8109,112.057,110.9853,111.0965,21945.0
2020-03-18 14:10:00,139.75,139.96,138.52,139.11,38624.0,110.9377,111.1044,109.9613,110.4297,38624.0
2020-03-18 14:15:00,139.05,139.52,136.3,136.31,45792.0,110.382,110.7551,108.199,108.2069,45792.0
2020-03-18 14:20:00,136.46,136.96,135.22,135.38,40781.0,108.326,108.7229,107.3417,107.4687,40781.0
2020-03-18 14:25:00,135.56,138.32,135.11,137.26,51192.0,107.6116,109.8025,107.2543,108.9611,51192.0
2020-03-18 14:30:00,137.32,137.99,136.12,137.6,46941.0,109.0087,109.5406,108.0561,109.231,46941.0
2020-03-18 14:35:00,137.71,138.33,135.79,137.74,34189.0,109.3183,109.8105,107.7941,109.3421,34189.0
2020-03-18 14:40:00,137.94,138.86,136.14,136.75,25441.0,109.5009,110.2312,108.072,108.5562,25441.0
2020-03-18 14:45:00,136.96,137.44,135.57,136.12,29718.0,108.7229,109.104,107.6195,108.0561,29718.0
2020-03-18 14:50:00,135.8,137.14,135.47,137.03,28708.0,107.8021,108.8658,107.5401,108.7785,28708.0
2020-03-18 14:55:00,137.05,138.99,136.8,138.1,39296.0,108.7944,110.3344,108.5959,109.6279,39296.0
2020-03-18 15:00:00,138.13,138.66,136.79,137.46,55492.0,109.6517,110.0724,108.588,109.1198,55492.0
2020-03-18 15:05:00,137.45,138.57,136.99,137.44,31203.0,109.1119,110.001,108.7467,109.104,31203.0
2020-03-18 15:10:00,137.25,138.48,137.24,138.23,28766.0,108.9531,109.9295,108.9452,109.7311,28766.0
2020-03-18 15:15:00,138.22,138.26,136.06,136.9,55749.0,109.7231,109.7549,108.0085,108.6753,55749.0
2020-03-18 15:20:00,136.63,136.88,134.83,134.86,65312.0,108.461,108.6594,107.0321,107.0559,65312.0
2020-03-18 15:25:00,134.75,135.17,133.27,134.08,45304.0,106.9686,107.302,105.7937,106.4367,45304.0
2020-03-18 15:30:00,133.93,135.27,133.62,134.65,46615.0,106.3176,107.3814,106.0715,106.8892,46615.0
2020-03-18 15:35:00,134.65,135.08,131.11,133.39,101388.0,106.8892,107.2305,104.079,105.889,101388.0
2020-03-18 15:40:00,133.44,135.07,133.43,134.82,73312.0,105.9286,107.2226,105.9207,107.0241,73312.0
2020-03-18 15:45:00,134.79,136.6,134.56,136.56,104217.0,107.0003,108.4371,106.8177,108.4054,104217.0
2020-03-18 15:50:00,136.83,140.18,136.55,139.81,122765.0,108.6197,111.2791,108.3975,110.9853,122765.0
2020-03-18 15:55:00,139.81,139.98,136.68,138.27,184405.0,110.9853,111.1203,108.5007,109.7628,184405.0
2020-03-19 09:30:00,137.91,138.12,133.18,133.18,133648.0,109.4771,109.6438,105.7222,105.7222,133648.0
2020-03-19 09:35:00,133.33,134.67,132.1,132.22,64810.0,105.8413,106.9051,104.8649,104.9602,64810.0
2020-03-19 09:40:00,132.28,132.45,131.0,131.32,34000.0,105.0078,105.1428,103.9917,104.2457,34000.0
2020-03-19 09:45:00,131.31,132.41,131.26,132.13,30712.0,104.2378,105.111,104.1981,104.8887,30712.0
2020-03-19 09:50:00,132.28,134.98,131.58,131.85,75903.0,105.0078,107.1511,104.4521,104.6665,75903.0
2020-03-19 09:55:00,131.93,135.12,131.82,133.46,74979.0,104.73,107.2623,104.6426,105.9445,74979.0
2020-03-19 10:00:00,133.1,133.46,130.89,132.0,58402.0,105.6587,105.9445,103.9044,104.7855,58402.0
2020-03-19 10:05:00,132.0,132.69,131.83,132.6,64943.0,104.7855,105.3333,104.6506,105.2618,64943.0
2020-03-19 10:10:00,132.66,132.84,131.89,131.96,49364.0,105.3095,105.4523,104.6982,104.7538,49364.0
2020-03-19 10:15:00,132.0,132.09,130.99,131.76,36578.0,104.7855,104.857,103.9838,104.595,36578.0
2020-03-19 10:20:00,131.94,133.97,131.42,132.15,65850.0,104.7379,106.3494,104.3251,104.9046,65850.0
2020-03-19 10:25:00,131.87,131.99,130.5,130.6,66311.0,104.6823,104.7776,103.5948,103.6742,66311.0
2020-03-19 10:30:00,130.59,131.3,130.5,130.78,43964.0,103.6662,104.2298,103.5948,103.8171,43964.0
2020-03-19 10:35:00,130.78,131.11,130.11,130.28,62501.0,103.8171,104.079,103.2852,103.4201,62501.0
2020-03-19 10:40:00,130.27,130.49,128.86,129.12,52126.0,103.4122,103.5868,102.2929,102.4993,52126.0
2020-03-19 10:45:00,129.01,129.31,127.25,128.1,39573.0,102.412,102.6501,101.0148,101.6896,39573.0
2020-03-19 10:50:00,128.18,129.76,128.05,129.76,23282.0,101.7531,103.0073,101.6499,103.0073,23282.0
2020-03-19 10:55:00,129.76,133.85,129.76,131.04,65583.0,103.0073,106.2541,103.0073,104.0235,65583.0
2020-03-19 11:00:00,131.0,131.89,130.59,131.06,56574.0,103.9917,104.6982,103.6662,104.0393,56574.0
2020-03-19 11:05:00,131.16,131.82,130.88,131.65,60341.0,104.1187,104.6426,103.8964,104.5077,60341.0
2020-03-19 11:10:00,131.68,133.73,131.27,132.87,39262.0,104.5315,106.1589,104.206,105.4762,39262.0
2020-03-19 11:15:00,132.74,132.75,131.1,131.4,18359.0,105.373,105.3809,104.0711,104.3092,18359.0
2020-03-19 11:20:00,131.53,132.37,131.33,131.72,30996.0,104.4124,105.0792,104.2537,104.5633,30996.0
2020-03-19 11:25:00,131.73,132.37,131.73,132.29,53761.0,104.5712,105.0792,104.5712,105.0157,53761.0
2020-03-19 11:30:00,132.2,133.35,131.89,133.31,43323.0,104.9443,105.8572,104.6982,105.8254,43323.0
2020-03-19 11:35:00,133.17,134.41,133.03,133.46,23955.0,105.7143,106.6987,105.6032,105.9445,23955.0
2020-03-19 11:40:00,133.43,133.95,132.22,133.31,38378.0,105.9207,106.3335,104.9602,105.8254,38378.0
2020-03-19 11:45:00,133.06,133.79,132.36,133.26,20608.0,105.627,106.2065,105.0713,105.7858,20608.0
2020-03-19 11:50:00,133.22,134.23,133.0,133.55,29409.0,105.754,106.5558,105.5794,106.016,29409.0
2020-03-19 11:55:00,133.75,135.19,133.05,133.38,39916.0,106.1747,107.3178,105.619,105.881,39916.0
2020-03-19 12:00:00,133.27,134.93,132.77,133.44,28884.0,105.7937,107.1114,105.3968,105.9286,28884.0
2020-03-19 12:05:00,133.45,134.22,132.89,132.9,11385.0,105.9366,106.5478,105.492,105.5,11385.0
2020-03-19 12:10:00,132.89,134.34,132.0,134.34,20222.0,105.492,106.6431,104.7855,106.6431,20222.0
2020-03-19 12:15:00,134.33,134.92,133.31,133.58,37673.0,106.6352,107.1035,105.8254,106.0398,37673.0
2020-03-19 12:20:00,133.22,134.18,132.09,132.09,14337.0,105.754,106.5161,104.857,104.857,14337.0
2020-03-19 12:25:00,132.13,134.42,132.11,134.04,17750.0,104.8887,106.7066,104.8728,106.4049,17750.0
2020-03-19 12:30:00,134.09,134.16,133.14,133.64,21118.0,106.4446,106.5002,105.6905,106.0874,21118.0
2020-03-19 12:35:00,133.81,136.61,133.25,136.25,31283.0,106.2224,108.4451,105.7778,108.1593,31283.0
2020-03-19 12:40:00,136.28,136.28,135.04,135.45,30181.0,108.1831,108.1831,107.1988,107.5242,30181.0
2020-03-19 12:45:00,135.69,136.56,134.86,135.5,26962.0,107.7148,108.4054,107.0559,107.5639,26962.0
2020-03-19 12:50:00,135.53,136.68,134.5,136.08,35998.0,107.5877,108.5007,106.7701,108.0244,35998.0
2020-03-19 12:55:00,136.0,136.13,134.77,134.82,18497.0,107.9608,108.064,106.9844,107.0241,18497.0
2020-03-19 13:00:00,134.78,136.11,134.78,135.76,12024.0,106.9924,108.0482,106.9924,107.7703,12024.0
2020-03-19 13:05:00,135.92,136.07,135.18,135.18,25579.0,107.8973,108.0164,107.3099,107.3099,25579.0
2020-03-19 13:10:00,135.16,135.37,133.58,134.76,42009.0,107.294,107.4607,106.0398,106.9765,42009.0
2020-03-19 13:15:00,134.14,134.41,132.64,133.28,29569.0,106.4843,106.6987,105.2936,105.8016,29569.0
2020-03-19 13:20:00,133.28,134.33,132.76,134.13,24827.0,105.8016,106.6352,105.3888,106.4764,24827.0
2020-03-19 13:25:00,134.13,134.13,131.54,132.56,26772.0,106.4764,106.4764,104.4204,105.2301,26772.0
2020-03-19 13:30:00,132.43,133.07,131.77,132.84,17467.0,105.1269,105.6349,104.6029,105.4523,17467.0
2020-03-19 13:35:00,132.64,133.14,132.58,132.84,16614.0,105.2936,105.6905,105.2459,105.4523,16614.0
2020-03-19 13:40:00,132.88,133.14,132.5,133.0,20858.0,105.4841,105.6905,105.1824,105.5794,20858.0
2020-03-19 13:45:00,132.97,133.1,132.43,132.56,17941.0,105.5555,105.6587,105.1269,105.2301,17941.0
2020-03-19 13:50:00,132.62,133.6,132.57,133.49,43947.0,105.2777,106.0557,105.238,105.9683,43947.0
2020-03-19 13:55:00,133.43,133.7,132.33,133.04,26995.0,105.9207,106.135,105.0475,105.6111,26995.0
2020-03-19 14:00:00,133.11,133.58,132.15,132.15,33983.0,105.6667,106.0398,104.9046,104.9046,33983.0
2020-03-19 14:05:00,132.26,132.56,131.88,132.24,20004.0,104.9919,105.2301,104.6903,104.976,20004.0
2020-03-19 14:10:00,132.43,132.64,132.0,132.16,10457.0,105.1269,105.2936,104.7855,104.9125,10457.0
2020-03-19 14:15:00,132.29,134.46,132.1,134.46,62182.0,105.0157,106.7383,104.8649,106.7383,62182.0
2020-03-19 14:20:00,134.66,135.37,132.71,133.0,50459.0,106.8971,107.4607,105.3491,105.5794,50459.0
2020-03-19 14:25:00,133.09,135.06,132.55,133.02,48175.0,105.6508,107.2146,105.2221,105.5952,48175.0
2020-03-19 14:30:00,132.95,133.8,132.57,133.48,24117.0,105.5397,106.2144,105.238,105.9604,24117.0
2020-03-19 14:35:00,133.43,133.43,132.65,133.07,17922.0,105.9207,105.9207,105.3015,105.6349,17922.0
2020-03-19 14:40:00,132.93,133.46,132.5,133.14,56167.0,105.5238,105.9445,105.1824,105.6905,56167.0
2020-03-19 14:45:00,133.09,133.09,132.0,132.5,26232.0,105.6508,105.6508,104.7855,105.1824,26232.0
2020-03-19 14:50:00,132.68,132.87,129.8,130.0,35929.0,105.3253,105.4762,103.0391,103.1979,35929.0
2020-03-19 14:55:00,129.72,131.27,129.63,130.8,50884.0,102.9756,104.206,102.9042,103.8329,50884.0
2020-03-19 15:00:00,130.76,131.35,128.95,131.21,42019.0,103.8012,104.2695,102.3643,104.1584,42019.0
2020-03-19 15:05:00,131.06,131.97,129.81,129.84,34021.0,104.0393,104.7617,103.047,103.0709,34021.0
2020-03-19 15:10:00,129.98,130.76,129.4,130.53,44244.0,103.182,103.8012,102.7216,103.6186,44244.0
2020-03-19 15:15:00,130.5,131.5,130.11,130.92,37653.0,103.5948,104.3886,103.2852,103.9282,37653.0
2020-03-19 15:20:00,131.0,132.74,130.42,132.46,56380.0,103.9917,105.373,103.5313,105.1507,56380.0
2020-03-19 15:25:00,132.2,132.89,131.86,132.3,47494.0,104.9443,105.492,104.6744,105.0237,47494.0
2020-03-19 15:30:00,132.34,132.81,131.21,132.0,44326.0,105.0554,105.4285,104.1584,104.7855,44326.0
2020-03-19 15:35:00,132.12,132.51,131.74,132.38,24230.0,104.8808,105.1904,104.5791,105.0872,24230.0
2020-03-19 15:40:00,132.78,134.09,132.43,133.86,36048.0,105.4047,106.4446,105.1269,106.2621,36048.0
2020-03-19 15:45:00,134.04,134.61,132.15,132.15,34885.0,106.4049,106.8574,104.9046,104.9046,34885.0
2020-03-19 15:50:00,132.43,132.43,129.4,129.48,98006.0,105.1269,105.1269,102.7216,102.7851,98006.0
2020-03-19 15:55:00,129.49,130.89,129.25,130.73,164928.0,102.793,103.9044,102.6025,103.7774,164928.0
2020-03-20 09:30:00,129.31,130.01,125.6,127.87,432712.0,102.6501,103.2058,99.705,101.507,432712.0
2020-03-20 09:35:00,127.86,131.58,127.12,131.18,24890.0,101.4991,104.4521,100.9116,104.1346,24890.0
2020-03-20 09:40:00,130.76,131.96,129.33,131.39,63586.0,103.8012,104.7538,102.666,104.3013,63586.0
2020-03-20 09:45:00,131.3,132.61,130.64,131.36,43012.0,104.2298,105.2698,103.7059,104.2775,43012.0
2020-03-20 09:50:00,131.5,132.87,130.42,132.27,25857.0,104.3886,105.4762,103.5313,104.9999,25857.0
2020-03-20 09:55:00,131.94,133.77,131.79,132.27,25476.0,104.7379,106.1906,104.6188,104.9999,25476.0
2020-03-20 10:00:00,132.27,132.65,130.33,130.97,32675.0,104.9999,105.3015,103.4598,103.9679,32675.0
2020-03-20 10:05:00,130.75,132.57,130.57,132.11,11621.0,103.7932,105.238,103.6504,104.8728,11621.0
2020-03-20 10:10:00,132.1,132.39,130.37,131.37,25362.0,104.8649,105.0951,103.4916,104.2854,25362.0
2020-03-20 10:15:00,131.48,132.31,130.69,131.71,33240.0,104.3727,105.0316,103.7456,104.5553,33240.0
2020-03-20 10:20:00,131.7,132.38,131.09,131.94,33915.0,104.5474,105.0872,104.0631,104.7379,33915.0
2020-03-20 10:25:00,132.13,133.21,131.34,132.99,31994.0,104.8887,105.7461,104.2616,105.5714,31994.0
2020-03-20 10:30:00,133.25,133.93,131.9,133.93,34980.0,105.7778,106.3176,104.7061,106.3176,34980.0
2020-03-20 10:35:00,133.67,133.97,132.98,133.6,33709.0,106.1112,106.3494,105.5635,106.0557,33709.0
2020-03-20 10:40:00,133.52,133.52,131.67,132.46,25957.0,105.9921,105.9921,104.5236,105.1507,25957.0
2020-03-20 10:45:00,132.59,133.01,131.92,132.7,18536.0,105.2539,105.5873,104.722,105.3412,18536.0
2020-03-20 10:50:00,132.57,133.59,131.71,133.03,23927.0,105.238,106.0477,104.5553,105.6032,23927.0
2020-03-20 10:55:00,132.91,133.44,132.19,132.19,33931.0,105.5079,105.9286,104.9364,104.9364,33931.0
2020-03-20 11:00:00,132.33,133.5,131.97,132.71,26400.0,105.0475,105.9763,104.7617,105.3491,26400.0
2020-03-20 11:05:00,132.94,134.71,132.76,134.63,15545.0,105.5317,106.9368,105.3888,106.8733,15545.0
2020-03-20 11:10:00,134.68,135.39,133.52,134.49,21381.0,106.913,107.4766,105.9921,106.7622,21381.0
2020-03-20 11:15:00,134.73,136.5,134.14,135.83,37460.0,106.9527,108.3578,106.4843,107.8259,37460.0
2020-03-20 11:20:00,136.44,136.45,134.03,134.92,26336.0,108.3101,108.3181,106.397,107.1035,26336.0
2020-03-20 11:25:00,134.55,135.79,134.54,134.56,57993.0,106.8098,107.7941,106.8019,106.8177,57993.0
2020-03-20 11:30:00,134.57,134.58,132.33,132.8,41911.0,106.8257,106.8336,105.0475,105.4206,41911.0
2020-03-20 11:35:00,132.87,134.77,132.67,133.51,19774.0,105.4762,106.9844,105.3174,105.9842,19774.0
2020-03-20 11:40:00,133.42,134.12,132.35,133.69,30835.0,105.9128,106.4684,105.0634,106.1271,30835.0
2020-03-20 11:45:00,133.75,135.0,133.51,134.52,18275.0,106.1747,107.167,105.9842,106.786,18275.0
2020-03-20 11:50:00,134.36,134.65,133.12,133.53,22883.0,106.659,106.8892,105.6746,106.0001,22883.0
2020-03-20 11:55:00,133.17,133.74,132.8,133.16,18174.0,105.7143,106.1668,105.4206,105.7064,18174.0
2020-03-20 12:00:00,133.08,133.54,132.31,132.45,17392.0,105.6429,106.008,105.0316,105.1428,17392.0
2020-03-20 12:05:00,132.61,133.28,132.48,132.98,23826.0,105.2698,105.8016,105.1666,105.5635,23826.0
2020-03-20 12:10:00,132.99,133.29,132.37,132.58,25722.0,105.5714,105.8096,105.0792,105.2459,25722.0
2020-03-20 12:15:00,132.56,133.67,132.46,133.27,35341.0,105.2301,106.1112,105.1507,105.7937,35341.0
2020-03-20 12:20:00,133.15,133.36,132.51,132.9,34087.0,105.6984,105.8651,105.1904,105.5,34087.0
2020-03-20 12:25:00,132.94,133.49,132.51,133.44,36040.0,105.5317,105.9683,105.1904,105.9286,36040.0
2020-03-20 12:30:00,133.23,134.65,133.21,133.78,21757.0,105.7619,106.8892,105.7461,106.1985,21757.0
2020-03-20 12:35:00,133.71,134.08,132.5,132.5,16455.0,106.143,106.4367,105.1824,105.1824,16455.0
2020-03-20 12:40:00,132.07,134.05,132.07,133.31,35450.0,104.8411,106.4129,104.8411,105.8254,35450.0
2020-03-20 12:45:00,133.52,134.17,133.22,133.35,21274.0,105.9921,106.5081,105.754,105.8572,21274.0
2020-03-20 12:50:00,133.54,134.4,133.39,134.0,39452.0,106.008,106.6907,105.889,106.3732,39452.0
2020-03-20 12:55:00,134.0,134.72,133.41,134.43,10535.0,106.3732,106.9447,105.9048,106.7145,10535.0
2020-03-20 13:00:00,134.2,134.64,133.12,133.12,32087.0,106.532,106.8812,105.6746,105.6746,32087.0
2020-03-20 13:05:00,133.66,134.59,133.66,134.39,14076.0,106.1033,106.8415,106.1033,106.6828,14076.0
2020-03-20 13:10:00,134.23,134.57,133.9,134.35,13322.0,106.5558,106.8257,106.2938,106.651,13322.0
2020-03-20 13:15:00,134.18,135.53,134.17,134.47,25840.0,106.5161,107.5877,106.5081,106.7463,25840.0
2020-03-20 13:20:00,134.26,134.27,133.47,133.84,13875.0,106.5796,106.5875,105.9525,106.2462,13875.0
2020-03-20 13:25:00,133.84,134.49,133.2,133.5,22947.0,106.2462,106.7622,105.7381,105.9763,22947.0
2020-03-20 13:30:00,133.94,134.26,133.55,133.94,13632.0,106.3256,106.5796,106.016,106.3256,13632.0
2020-03-20 13:35:00,133.88,134.88,133.65,134.14,21123.0,106.2779,107.0718,106.0953,106.4843,21123.0
2020-03-20 13:40:00,133.73,134.26,133.28,134.0,19234.0,106.1589,106.5796,105.8016,106.3732,19234.0
2020-03-20 13:45:00,134.09,134.23,133.38,133.44,14503.0,106.4446,106.5558,105.881,105.9286,14503.0
2020-03-20 13:50:00,133.44,134.1,133.23,133.79,42191.0,105.9286,106.4526,105.7619,106.2065,42191.0
2020-03-20 13:55:00,133.79,133.97,132.76,133.33,38599.0,106.2065,106.3494,105.3888,105.8413,38599.0
2020-03-20 14:00:00,133.33,133.71,132.76,133.59,42132.0,105.8413,106.143,105.3888,106.0477,42132.0
2020-03-20 14:05:00,133.51,133.99,133.36,133.5,34629.0,105.9842,106.3652,105.8651,105.9763,34629.0
2020-03-20 14:10:00,133.5,133.76,132.48,132.77,46331.0,105.9763,106.1827,105.1666,105.3968,46331.0
2020-03-20 14:15:00,132.62,133.64,132.62,133.52,22851.0,105.2777,106.0874,105.2777,105.9921,22851.0
2020-03-20 14:20:00,133.74,133.97,133.2,133.5,32586.0,106.1668,106.3494,105.7381,105.9763,32586.0
2020-03-20 14:25:00,133.61,133.76,132.68,133.76,29062.0,106.0636,106.1827,105.3253,106.1827,29062.0
2020-03-20 14:30:00,133.77,133.82,132.99,133.12,41000.0,106.1906,106.2303,105.5714,105.6746,41000.0
2020-03-20 14:35:00,133.11,133.47,132.93,133.43,49495.0,105.6667,105.9525,105.5238,105.9207,49495.0
2020-03-20 14:40:00,133.48,133.63,132.66,133.06,40973.0,105.9604,106.0795,105.3095,105.627,40973.0
2020-03-20 14:45:00,133.14,133.35,132.1,132.76,28769.0,105.6905,105.8572,104.8649,105.3888,28769.0
2020-03-20 14:50:00,132.91,133.25,132.28,132.28,28772.0,105.5079,105.7778,105.0078,105.0078,28772.0
2020-03-20 14:55:00,132.44,132.93,132.1,132.5,47340.0,105.1348,105.5238,104.8649,105.1824,47340.0
2020-03-20 15:00:00,132.44,133.22,131.5,131.7,47388.0,105.1348,105.754,104.3886,104.5474,47388.0
2020-03-20 15:05:00,131.73,132.36,131.0,131.34,33510.0,104.5712,105.0713,103.9917,104.2616,33510.0
2020-03-20 15:10:00,131.55,133.21,131.2,132.06,49101.0,104.4283,105.7461,104.1505,104.8332,49101.0
2020-03-20 15:15:00,131.81,132.52,130.43,130.56,26496.0,104.6347,105.1983,103.5392,103.6424,26496.0
2020-03-20 15:20:00,130.63,131.38,130.32,130.58,29942.0,103.698,104.2934,103.4519,103.6583,29942.0
2020-03-20 15:25:00,130.61,132.05,130.26,131.68,47452.0,103.6821,104.8252,103.4043,104.5315,47452.0
2020-03-20 15:30:00,131.49,133.36,131.49,133.35,39791.0,104.3807,105.8651,104.3807,105.8572,39791.0
2020-03-20 15:35:00,133.02,133.04,130.57,130.84,20663.0,105.5952,105.6111,103.6504,103.8647,20663.0
2020-03-20 15:40:00,130.78,131.17,129.5,129.8,41875.0,103.8171,104.1266,102.801,103.0391,41875.0
2020-03-20 15:45:00,129.69,130.05,128.08,128.36,61032.0,102.9518,103.2376,101.6737,101.896,61032.0
2020-03-20 15:50:00,128.31,128.77,127.07,127.68,124587.0,101.8563,102.2215,100.8719,101.3562,124587.0
2020-03-20 15:55:00,127.49,129.04,126.01,127.9,217965.0,101.2054,102.4358,100.0305,101.5308,217965.0
2020-03-23 09:30:00,126.8,128.69,123.6,125.07,132658.0,100.6576,102.158,98.1174,99.2843,132658.0
2020-03-23 09:35:00,125.07,125.51,122.05,122.08,47813.0,99.2843,99.6336,96.8869,96.9107,47813.0
2020-03-23 09:40:00,122.37,123.56,121.01,123.46,68562.0,97.1409,98.0856,96.0613,98.0062,68562.0
2020-03-23 09:45:00,123.12,126.13,123.11,123.88,54300.0,97.7363,100.1257,97.7284,98.3396,54300.0
2020-03-23 09:50:00,124.18,125.55,122.73,124.64,67997.0,98.5778,99.6653,97.4267,98.9429,67997.0
2020-03-23 09:55:00,124.64,126.87,123.79,124.39,52342.0,98.9429,100.7132,98.2682,98.7445,52342.0
2020-03-23 10:00:00,124.41,124.72,123.25,124.02,44468.0,98.7604,99.0064,97.8395,98.4508,44468.0
2020-03-23 10:05:00,124.21,124.61,123.56,124.4,36545.0,98.6016,98.9191,98.0856,98.7524,36545.0
2020-03-23 10:10:00,124.42,124.67,123.61,124.06,34611.0,98.7683,98.9668,98.1253,98.4825,34611.0
2020-03-23 10:15:00,124.1,124.58,122.06,122.24,40001.0,98.5143,98.8953,96.8949,97.0377,40001.0
2020-03-23 10:20:00,122.24,123.0,121.92,122.75,25215.0,97.0377,97.6411,96.7837,97.4426,25215.0
2020-03-23 10:25:00,122.95,124.06,122.68,123.34,28186.0,97.6014,98.4825,97.387,97.911,28186.0
2020-03-23 10:30:00,123.59,123.61,121.03,121.56,20597.0,98.1094,98.1253,96.0772,96.4979,20597.0
2020-03-23 10:35:00,121.47,123.26,121.33,122.31,24965.0,96.4265,97.8475,96.3154,97.0933,24965.0
2020-03-23 10:40:00,122.47,123.29,122.07,123.09,17731.0,97.2203,97.8713,96.9028,97.7125,17731.0
2020-03-23 10:45:00,123.18,123.19,121.85,122.19,23143.0,97.7839,97.7919,96.7282,96.9981,23143.0
2020-03-23 10:50:00,122.51,123.31,121.91,122.22,22161.0,97.2521,97.8871,96.7758,97.0219,22161.0
2020-03-23 10:55:00,121.96,122.51,121.02,121.23,33837.0,96.8155,97.2521,96.0693,96.236,33837.0
2020-03-23 11:00:00,121.05,121.65,120.67,121.01,40166.0,96.0931,96.5694,95.7914,96.0613,40166.0
2020-03-23 11:05:00,121.17,121.7,120.87,121.19,17969.0,96.1884,96.6091,95.9502,96.2042,17969.0
2020-03-23 11:10:00,121.02,122.13,120.88,121.97,14473.0,96.0693,96.9504,95.9581,96.8234,14473.0
2020-03-23 11:15:00,121.87,122.32,120.69,120.83,18364.0,96.744,97.1013,95.8073,95.9184,18364.0
2020-03-23 11:20:00,120.93,121.24,119.02,119.45,56420.0,95.9978,96.2439,94.4816,94.823,56420.0
2020-03-23 11:25:00,119.44,119.8,118.22,118.42,24155.0,94.815,95.1008,93.8466,94.0053,24155.0
2020-03-23 11:30:00,118.61,119.74,118.42,118.67,26630.0,94.1561,95.0532,94.0053,94.2038,26630.0
2020-03-23 11:35:00,118.83,119.35,118.01,118.08,22716.0,94.3308,94.7436,93.6798,93.7354,22716.0
2020-03-23 11:40:00,118.11,118.12,116.89,116.93,37223.0,93.7592,93.7672,92.7908,92.8225,37223.0
2020-03-23 11:45:00,116.94,118.09,116.92,117.77,34260.0,92.8305,93.7434,92.8146,93.4893,34260.0
2020-03-23 11:50:00,117.75,118.54,117.42,118.0,22043.0,93.4735,94.1006,93.2115,93.6719,22043.0
2020-03-23 11:55:00,117.93,118.49,117.4,118.34,31887.0,93.6163,94.0609,93.1956,93.9418,31887.0
2020-03-23 12:00:00,118.49,119.68,118.28,118.42,23581.0,94.0609,95.0055,93.8942,94.0053,23581.0
2020-03-23 12:05:00,118.55,118.96,117.1,117.62,33787.0,94.1085,94.434,92.9575,93.3703,33787.0
2020-03-23 12:10:00,117.72,118.82,117.19,118.82,15920.0,93.4496,94.3229,93.0289,94.3229,15920.0
2020-03-23 12:15:00,118.51,121.67,117.36,120.52,47567.0,94.0768,96.5853,93.1639,95.6724,47567.0
2020-03-23 12:20:00,120.82,120.95,119.02,120.5,35936.0,95.9105,96.0137,94.4816,95.6565,35936.0
2020-03-23 12:25:00,119.88,120.14,119.45,120.09,13873.0,95.1643,95.3707,94.823,95.331,13873.0
2020-03-23 12:30:00,120.12,120.58,119.24,120.26,21481.0,95.3548,95.72,94.6563,95.466,21481.0
2020-03-23 12:35:00,119.97,120.82,118.89,120.48,18407.0,95.2358,95.9105,94.3784,95.6406,18407.0
2020-03-23 12:40:00,120.58,121.68,119.91,121.59,50568.0,95.72,96.5932,95.1881,96.5218,50568.0
2020-03-23 12:45:00,121.2,121.88,120.8,121.46,19667.0,96.2122,96.752,95.8946,96.4186,19667.0
2020-03-23 12:50:00,121.32,122.49,121.0,122.18,15778.0,96.3074,97.2362,96.0534,96.9901,15778.0
2020-03-23 12:55:00,121.75,122.57,121.48,121.78,18833.0,96.6488,97.2997,96.4344,96.6726,18833.0
2020-03-23 13:00:00,121.76,122.25,120.78,120.78,14868.0,96.6567,97.0457,95.8788,95.8788,14868.0
2020-03-23 13:05:00,120.72,121.66,120.69,121.55,9104.0,95.8311,96.5773,95.8073,96.49,9104.0
2020-03-23 13:10:00,121.81,122.56,121.28,122.07,23394.0,96.6964,97.2918,96.2757,96.9028,23394.0
2020-03-23 13:15:00,122.07,122.1,120.49,120.97,19723.0,96.9028,96.9266,95.6485,96.0296,19723.0
2020-03-23 13:20:00,121.0,121.38,120.01,120.3,10396.0,96.0534,96.3551,95.2675,95.4977,10396.0
2020-03-23 13:25:00,120.08,120.9,119.5,119.76,17000.0,95.3231,95.974,94.8627,95.0691,17000.0
2020-03-23 13:30:00,119.82,120.67,118.55,120.67,12556.0,95.1167,95.7914,94.1085,95.7914,12556.0
2020-03-23 13:35:00,120.81,120.81,118.22,119.03,10763.0,95.9026,95.9026,93.8466,94.4896,10763.0
2020-03-23 13:40:00,118.99,120.6,118.99,120.28,28256.0,94.4578,95.7359,94.4578,95.4818,28256.0
2020-03-23 13:45:00,120.48,121.96,120.07,121.48,46979.0,95.6406,96.8155,95.3151,96.4344,46979.0
2020-03-23 13:50:00,121.51,121.65,120.68,120.88,27666.0,96.4583,96.5694,95.7994,95.9581,27666.0
2020-03-23 13:55:00,120.87,120.88,118.5,119.72,40652.0,95.9502,95.9581,94.0688,95.0373,40652.0
2020-03-23 14:00:00,119.51,119.84,118.12,118.44,19895.0,94.8706,95.1326,93.7672,94.0212,19895.0
2020-03-23 14:05:00,118.5,119.96,118.18,118.21,15641.0,94.0688,95.2278,93.8148,93.8386,15641.0
2020-03-23 14:10:00,118.16,119.61,117.82,119.23,22413.0,93.7989,94.95,93.529,94.6483,22413.0
2020-03-23 14:15:00,119.33,119.42,118.1,118.1,27785.0,94.7277,94.7991,93.7513,93.7513,27785.0
2020-03-23 14:20:00,118.08,118.77,117.28,118.23,11437.0,93.7354,94.2832,93.1004,93.8545,11437.0
2020-03-23 14:25:00,118.61,120.19,118.2,120.19,23750.0,94.1561,95.4104,93.8307,95.4104,23750.0
2020-03-23 14:30:00,119.99,120.13,118.88,119.03,18969.0,95.2516,95.3628,94.3705,94.4896,18969.0
2020-03-23 14:35:00,119.39,119.82,118.37,118.77,17112.0,94.7753,95.1167,93.9656,94.2832,17112.0
2020-03-23 14:40:00,119.0,120.19,118.53,119.25,20460.0,94.4657,95.4104,94.0926,94.6642,20460.0
2020-03-23 14:45:00,119.16,120.22,118.32,120.22,29194.0,94.5928,95.4342,93.9259,95.4342,29194.0
2020-03-23 14:50:00,119.78,120.01,117.51,118.08,17750.0,95.0849,95.2675,93.2829,93.7354,17750.0
2020-03-23 14:55:00,117.99,119.14,117.56,118.04,16856.0,93.664,94.5769,93.3226,93.7037,16856.0
2020-03-23 15:00:00,118.26,118.67,116.18,118.5,30778.0,93.8783,94.2038,92.2271,94.0688,30778.0
2020-03-23 15:05:00,118.45,119.75,118.03,118.33,46114.0,94.0291,95.0611,93.6957,93.9339,46114.0
2020-03-23 15:10:00,118.33,118.57,117.24,117.78,31564.0,93.9339,94.1244,93.0686,93.4973,31564.0
2020-03-23 15:15:00,117.97,118.38,117.11,117.68,34777.0,93.6481,93.9736,92.9654,93.4179,34777.0
2020-03-23 15:20:00,117.62,117.72,116.17,116.51,36028.0,93.3703,93.4496,92.2192,92.4891,36028.0
2020-03-23 15:25:00,116.34,117.42,115.65,116.26,41541.0,92.3542,93.2115,91.8064,92.2906,41541.0
2020-03-23 15:30:00,116.41,116.96,116.03,116.27,29538.0,92.4097,92.8463,92.1081,92.2986,29538.0
2020-03-23 15:35:00,116.02,116.99,115.71,116.55,29324.0,92.1001,92.8701,91.854,92.5209,29324.0
2020-03-23 15:40:00,116.56,117.1,115.74,116.76,56209.0,92.5288,92.9575,91.8779,92.6876,56209.0
2020-03-23 15:45:00,116.76,117.31,115.96,116.12,44496.0,92.6876,93.1242,92.0525,92.1795,44496.0
2020-03-23 15:50:00,116.09,118.94,115.91,118.3,108154.0,92.1557,94.4181,92.0128,93.9101,108154.0
2020-03-23 15:55:00,118.24,118.94,116.98,116.98,211718.0,93.8624,94.4181,92.8622,92.8622,211718.0
2020-03-24 09:30:00,121.83,122.68,120.47,122.14,106230.0,96.7123,97.387,95.6327,96.9584,106230.0
2020-03-24 09:35:00,121.89,122.52,120.31,120.66,46805.0,96.7599,97.26,95.5057,95.7835,46805.0
2020-03-24 09:40:00,121.01,121.02,118.0,118.99,30779.0,96.0613,96.0693,93.6719,94.4578,30779.0
2020-03-24 09:45:00,118.95,120.31,118.39,119.83,57799.0,94.426,95.5057,93.9815,95.1246,57799.0
2020-03-24 09:50:00,120.27,120.27,118.44,118.8,34529.0,95.4739,95.4739,94.0212,94.307,34529.0
2020-03-24 09:55:00,118.98,120.09,118.5,119.76,30554.0,94.4499,95.331,94.0688,95.0691,30554.0
2020-03-24 10:00:00,119.91,120.83,119.21,120.82,21974.0,95.1881,95.9184,94.6324,95.9105,21974.0
2020-03-24 10:05:00,120.58,121.49,120.33,120.69,42228.0,95.72,96.4424,95.5215,95.8073,42228.0
2020-03-24 10:10:00,120.67,120.81,119.69,120.02,17535.0,95.7914,95.9026,95.0135,95.2754,17535.0
2020-03-24 10:15:00,119.99,120.29,119.34,119.99,12003.0,95.2516,95.4898,94.7356,95.2516,12003.0
2020-03-24 10:20:00,119.89,120.63,119.72,120.55,15150.0,95.1722,95.7597,95.0373,95.6962,15150.0
2020-03-24 10:25:00,120.57,120.57,120.02,120.27,10097.0,95.7121,95.7121,95.2754,95.4739,10097.0
2020-03-24 10:30:00,120.11,120.57,119.85,120.09,42192.0,95.3469,95.7121,95.1405,95.331,42192.0
2020-03-24 10:35:00,120.03,120.23,119.46,119.46,27648.0,95.2834,95.4422,94.8309,94.8309,27648.0
2020-03-24 10:40:00,119.36,119.92,118.95,119.61,26841.0,94.7515,95.1961,94.426,94.95,26841.0
2020-03-24 10:45:00,119.67,119.79,119.04,119.42,23030.0,94.9976,95.0929,94.4975,94.7991,23030.0
2020-03-24 10:50:00,119.43,119.44,118.19,118.72,52042.0,94.8071,94.815,93.8227,94.2435,52042.0
2020-03-24 10:55:00,118.63,118.72,117.66,117.8,45115.0,94.172,94.2435,93.402,93.5131,45115.0
2020-03-24 11:00:00,117.8,118.99,117.8,118.02,57802.0,93.5131,94.4578,93.5131,93.6878,57802.0
2020-03-24 11:05:00,118.19,118.58,117.6,118.5,31290.0,93.8227,94.1323,93.3544,94.0688,31290.0
2020-03-24 11:10:00,118.15,118.99,118.15,118.45,65339.0,93.791,94.4578,93.791,94.0291,65339.0
2020-03-24 11:15:00,118.36,118.41,117.1,117.4,31493.0,93.9577,93.9974,92.9575,93.1956,31493.0
2020-03-24 11:20:00,117.3,117.75,117.18,117.32,29461.0,93.1162,93.4735,93.021,93.1321,29461.0
2020-03-24 11:25:00,117.31,117.55,116.76,116.8,35488.0,93.1242,93.3147,92.6876,92.7193,35488.0
2020-03-24 11:30:00,116.92,116.98,115.0,115.23,43419.0,92.8146,92.8622,91.2904,91.473,43419.0
2020-03-24 11:35:00,115.15,115.68,114.18,115.26,49648.0,91.4095,91.8302,90.6395,91.4968,49648.0
2020-03-24 11:40:00,115.24,116.25,115.1,115.67,49021.0,91.4809,92.2827,91.3698,91.8223,49021.0
2020-03-24 11:45:00,115.51,116.77,115.51,116.4,51275.0,91.6953,92.6955,91.6953,92.4018,51275.0
2020-03-24 11:50:00,116.38,117.34,116.37,116.62,31341.0,92.3859,93.148,92.378,92.5764,31341.0
2020-03-24 11:55:00,116.62,117.62,116.48,117.62,29079.0,92.5764,93.3703,92.4653,93.3703,29079.0
2020-03-24 12:00:00,117.63,118.7,117.22,118.7,38520.0,93.3782,94.2276,93.0527,94.2276,38520.0
2020-03-24 12:05:00,118.59,119.12,118.36,118.71,48478.0,94.1403,94.561,93.9577,94.2355,48478.0
2020-03-24 12:10:00,118.72,118.75,117.17,117.21,21329.0,94.2435,94.2673,93.013,93.0448,21329.0
2020-03-24 12:15:00,117.42,118.27,116.92,118.27,29157.0,93.2115,93.8862,92.8146,93.8862,29157.0
2020-03-24 12:20:00,118.28,118.4,117.55,117.62,20526.0,93.8942,93.9894,93.3147,93.3703,20526.0
2020-03-24 12:25:00,117.97,118.39,117.72,117.86,19809.0,93.6481,93.9815,93.4496,93.5608,19809.0
2020-03-24 12:30:00,117.9,118.79,117.7,117.79,37330.0,93.5925,94.299,93.4338,93.5052,37330.0
2020-03-24 12:35:00,118.14,119.14,117.95,118.95,47734.0,93.783,94.5769,93.6322,94.426,47734.0
2020-03-24 12:40:00,118.94,118.94,118.34,118.57,23875.0,94.4181,94.4181,93.9418,94.1244,23875.0
2020-03-24 12:45:00,118.65,118.72,118.01,118.02,20974.0,94.1879,94.2435,93.6798,93.6878,20974.0
2020-03-24 12:50:00,118.11,118.45,117.93,118.13,21587.0,93.7592,94.0291,93.6163,93.7751,21587.0
2020-03-24 12:55:00,118.15,118.22,116.83,116.88,17018.0,93.791,93.8466,92.7431,92.7828,17018.0
2020-03-24 13:00:00,116.84,117.69,116.78,116.9,16035.0,92.7511,93.4258,92.7034,92.7987,16035.0
2020-03-24 13:05:00,116.91,117.1,116.27,116.57,21880.0,92.8066,92.9575,92.2986,92.5367,21880.0
2020-03-24 13:10:00,116.63,117.42,116.28,117.18,25726.0,92.5844,93.2115,92.3065,93.021,25726.0
2020-03-24 13:15:00,117.18,117.96,117.11,117.78,50394.0,93.021,93.6402,92.9654,93.4973,50394.0
2020-03-24 13:20:00,117.69,118.02,117.02,117.9,54912.0,93.4258,93.6878,92.894,93.5925,54912.0
2020-03-24 13:25:00,117.9,118.29,117.64,117.8,63614.0,93.5925,93.9021,93.3861,93.5131,63614.0
2020-03-24 13:30:00,117.8,118.29,117.8,118.01,36310.0,93.5131,93.9021,93.5131,93.6798,36310.0
2020-03-24 13:35:00,117.98,118.34,117.86,118.15,20394.0,93.656,93.9418,93.5608,93.791,20394.0
2020-03-24 13:40:00,118.15,118.28,117.66,118.07,30589.0,93.791,93.8942,93.402,93.7275,30589.0
2020-03-24 13:45:00,118.21,118.21,117.52,117.67,35996.0,93.8386,93.8386,93.2909,93.4099,35996.0
2020-03-24 13:50:00,117.8,118.15,117.48,117.86,46725.0,93.5131,93.791,93.2591,93.5608,46725.0
2020-03-24 13:55:00,117.8,117.8,116.61,116.81,16675.0,93.5131,93.5131,92.5685,92.7273,16675.0
2020-03-24 14:00:00,117.0,117.77,116.53,116.73,33392.0,92.8781,93.4893,92.505,92.6637,33392.0
2020-03-24 14:05:00,116.8,117.42,116.66,117.08,41084.0,92.7193,93.2115,92.6082,92.9416,41084.0
2020-03-24 14:10:00,117.15,117.41,116.6,117.09,39195.0,92.9972,93.2036,92.5605,92.9495,39195.0
2020-03-24 14:15:00,117.08,117.85,116.94,117.21,16149.0,92.9416,93.5528,92.8305,93.0448,16149.0
2020-03-24 14:20:00,117.21,117.68,116.95,117.6,16429.0,93.0448,93.4179,92.8384,93.3544,16429.0
2020-03-24 14:25:00,117.45,117.83,117.23,117.59,12644.0,93.2353,93.537,93.0607,93.3464,12644.0
2020-03-24 14:30:00,117.59,117.94,117.22,117.51,15768.0,93.3464,93.6243,93.0527,93.2829,15768.0
2020-03-24 14:35:00,117.71,118.39,117.52,118.26,24546.0,93.4417,93.9815,93.2909,93.8783,24546.0
2020-03-24 14:40:00,118.22,119.32,118.15,118.51,34819.0,93.8466,94.7198,93.791,94.0768,34819.0
2020-03-24 14:45:00,118.8,119.04,118.39,118.6,53193.0,94.307,94.4975,93.9815,94.1482,53193.0
2020-03-24 14:50:00,118.71,119.94,118.59,119.76,25249.0,94.2355,95.2119,94.1403,95.0691,25249.0
2020-03-24 14:55:00,119.51,120.44,119.4,120.44,30786.0,94.8706,95.6089,94.7833,95.6089,30786.0
2020-03-24 15:00:00,120.69,121.16,120.03,120.28,45081.0,95.8073,96.1804,95.2834,95.4818,45081.0
2020-03-24 15:05:00,120.29,120.72,120.2,120.55,41829.0,95.4898,95.8311,95.4183,95.6962,41829.0
2020-03-24 15:10:00,120.5,120.78,120.32,120.67,50719.0,95.6565,95.8788,95.5136,95.7914,50719.0
2020-03-24 15:15:00,120.74,121.25,120.46,120.59,25173.0,95.847,96.2519,95.6247,95.7279,25173.0
2020-03-24 15:20:00,120.46,120.46,119.17,119.45,37614.0,95.6247,95.6247,94.6007,94.823,37614.0
2020-03-24 15:25:00,119.59,120.57,119.56,120.57,41914.0,94.9341,95.7121,94.9103,95.7121,41914.0
2020-03-24 15:30:00,120.57,121.36,120.55,120.83,24755.0,95.7121,96.3392,95.6962,95.9184,24755.0
2020-03-24 15:35:00,121.04,121.54,120.17,121.43,32311.0,96.0852,96.4821,95.3945,96.3947,32311.0
2020-03-24 15:40:00,121.43,122.56,121.34,122.46,44502.0,96.3947,97.2918,96.3233,97.2124,44502.0
2020-03-24 15:45:00,122.54,122.85,121.4,121.88,62246.0,97.2759,97.522,96.3709,96.752,62246.0
2020-03-24 15:50:00,122.0,123.59,121.75,123.2,100569.0,96.8472,98.1094,96.6488,97.7998,100569.0
2020-03-24 15:55:00,123.19,124.4,122.91,123.84,212189.0,97.7919,98.7524,97.5696,98.3079,212189.0
2020-03-25 09:30:00,123.5,125.75,122.3,125.74,70279.0,98.038,99.8241,97.0854,99.8162,70279.0
2020-03-25 09:35:00,125.49,125.6,123.33,124.27,34693.0,99.6177,99.705,97.903,98.6492,34693.0
2020-03-25 09:40:00,124.28,125.61,123.82,124.76,31327.0,98.6572,99.713,98.292,99.0382,31327.0
2020-03-25 09:45:00,125.08,125.22,123.72,123.9,17857.0,99.2922,99.4034,98.2126,98.3555,17857.0
2020-03-25 09:50:00,124.24,125.24,123.46,124.05,22287.0,98.6254,99.4192,98.0062,98.4746,22287.0
2020-03-25 09:55:00,123.82,123.82,122.16,122.82,29269.0,98.292,98.292,96.9742,97.4982,29269.0
2020-03-25 10:00:00,122.78,123.92,121.67,122.14,20771.0,97.4664,98.3714,96.5853,96.9584,20771.0
2020-03-25 10:05:00,122.26,123.48,121.88,122.65,20672.0,97.0536,98.0221,96.752,97.3632,20672.0
2020-03-25 10:10:00,122.94,123.48,121.81,122.06,28176.0,97.5934,98.0221,96.6964,96.8949,28176.0
2020-03-25 10:15:00,122.33,123.58,121.97,122.8,13770.0,97.1092,98.1015,96.8234,97.4823,13770.0
2020-03-25 10:20:00,122.99,123.45,122.59,123.32,11681.0,97.6331,97.9983,97.3156,97.8951,11681.0
2020-03-25 10:25:00,123.01,123.8,122.19,123.68,23736.0,97.649,98.2761,96.9981,98.1809,23736.0
2020-03-25 10:30:00,123.95,124.99,123.95,124.35,12266.0,98.3952,99.2208,98.3952,98.7127,12266.0
2020-03-25 10:35:00,124.06,124.99,123.76,124.94,6577.0,98.4825,99.2208,98.2444,99.1811,6577.0
2020-03-25 10:40:00,124.74,125.83,124.46,125.24,59566.0,99.0223,99.8876,98.8001,99.4192,59566.0
2020-03-25 10:45:00,125.55,126.69,125.13,125.16,26613.0,99.6653,100.5703,99.3319,99.3557,26613.0
2020-03-25 10:50:00,125.59,126.28,125.09,126.04,17759.0,99.6971,100.2448,99.3002,100.0543,17759.0
2020-03-25 10:55:00,126.29,126.71,125.4,126.21,16662.0,100.2528,100.5862,99.5463,100.1893,16662.0
2020-03-25 11:00:00,126.38,126.93,126.05,126.87,16798.0,100.3242,100.7608,100.0622,100.7132,16798.0
2020-03-25 11:05:00,126.94,127.99,126.75,127.93,14823.0,100.7687,101.6023,100.6179,101.5546,14823.0
2020-03-25 11:10:00,128.0,128.13,127.33,127.82,19097.0,101.6102,101.7134,101.0783,101.4673,19097.0
2020-03-25 11:15:00,127.54,127.54,126.63,126.7,6743.0,101.245,101.245,100.5227,100.5782,6743.0
2020-03-25 11:20:00,127.03,127.48,126.6,126.89,18032.0,100.8402,101.1974,100.4988,100.7291,18032.0
2020-03-25 11:25:00,127.15,128.34,126.93,127.63,17606.0,100.9355,101.8801,100.7608,101.3165,17606.0
2020-03-25 11:30:00,127.56,128.35,127.3,128.34,12143.0,101.2609,101.888,101.0545,101.8801,12143.0
2020-03-25 11:35:00,128.23,128.23,126.97,127.08,21722.0,101.7928,101.7928,100.7926,100.8799,21722.0
2020-03-25 11:40:00,127.16,127.42,126.32,126.79,14468.0,100.9434,101.1498,100.2766,100.6497,14468.0
2020-03-25 11:45:00,126.81,127.9,125.85,127.9,15082.0,100.6656,101.5308,99.9035,101.5308,15082.0
2020-03-25 11:50:00,127.76,128.05,125.3,126.23,17296.0,101.4197,101.6499,99.4669,100.2051,17296.0
2020-03-25 11:55:00,126.31,127.38,126.05,126.98,12734.0,100.2686,101.118,100.0622,100.8005,12734.0
2020-03-25 12:00:00,126.98,128.15,126.7,127.86,15648.0,100.8005,101.7293,100.5782,101.4991,15648.0
2020-03-25 12:05:00,127.66,128.02,126.92,127.24,17396.0,101.3403,101.6261,100.7529,101.0069,17396.0
2020-03-25 12:10:00,127.37,128.34,127.16,128.06,43009.0,101.1101,101.8801,100.9434,101.6578,43009.0
2020-03-25 12:15:00,128.06,128.87,128.03,128.37,19590.0,101.6578,102.3008,101.634,101.9039,19590.0
2020-03-25 12:20:00,128.59,129.15,128.36,128.75,6652.0,102.0786,102.5231,101.896,102.2056,6652.0
2020-03-25 12:25:00,128.91,129.6,128.9,129.01,10830.0,102.3326,102.8803,102.3247,102.412,10830.0
2020-03-25 12:30:00,129.01,129.98,128.92,129.97,10172.0,102.412,103.182,102.3405,103.1741,10172.0
2020-03-25 12:35:00,129.66,131.57,129.41,130.18,12882.0,102.928,104.4442,102.7295,103.3408,12882.0
2020-03-25 12:40:00,130.55,130.55,129.6,130.31,19906.0,103.6345,103.6345,102.8803,103.444,19906.0
2020-03-25 12:45:00,130.29,130.88,129.47,129.76,37423.0,103.4281,103.8964,102.7771,103.0073,37423.0
2020-03-25 12:50:00,129.9,130.91,129.8,130.62,32839.0,103.1185,103.9203,103.0391,103.69,32839.0
2020-03-25 12:55:00,130.69,131.17,130.23,130.81,94788.0,103.7456,104.1266,103.3804,103.8409,94788.0
2020-03-25 13:00:00,130.79,131.95,130.7,131.33,33488.0,103.825,104.7458,103.7535,104.2537,33488.0
2020-03-25 13:05:00,131.12,132.1,130.94,132.06,21878.0,104.087,104.8649,103.9441,104.8332,21878.0
2020-03-25 13:10:00,131.96,132.17,131.0,131.21,23472.0,104.7538,104.9205,103.9917,104.1584,23472.0
2020-03-25 13:15:00,131.21,131.69,130.98,131.51,20914.0,104.1584,104.5394,103.9758,104.3966,20914.0
2020-03-25 13:20:00,131.58,132.06,131.33,131.7,11990.0,104.4521,104.8332,104.2537,104.5474,11990.0
2020-03-25 13:25:00,131.86,132.04,130.91,131.02,14810.0,104.6744,104.8173,103.9203,104.0076,14810.0
2020-03-25 13:30:00,131.29,131.99,131.11,131.72,12652.0,104.2219,104.7776,104.079,104.5633,12652.0
2020-03-25 13:35:00,131.91,133.15,131.57,133.15,16962.0,104.7141,105.6984,104.4442,105.6984,16962.0
2020-03-25 13:40:00,132.87,133.45,132.7,132.99,9691.0,105.4762,105.9366,105.3412,105.5714,9691.0
2020-03-25 13:45:00,133.08,134.5,132.96,133.59,18150.0,105.6429,106.7701,105.5476,106.0477,18150.0
2020-03-25 13:50:00,134.13,134.98,132.27,132.78,39224.0,106.4764,107.1511,104.9999,105.4047,39224.0
2020-03-25 13:55:00,133.11,133.25,131.53,131.99,14818.0,105.6667,105.7778,104.4124,104.7776,14818.0
2020-03-25 14:00:00,131.99,132.31,130.95,131.25,20015.0,104.7776,105.0316,103.952,104.1902,20015.0
2020-03-25 14:05:00,131.22,131.22,129.37,129.95,29670.0,104.1663,104.1663,102.6978,103.1582,29670.0
2020-03-25 14:10:00,129.58,131.56,129.58,131.01,13761.0,102.8645,104.4362,102.8645,103.9996,13761.0
2020-03-25 14:15:00,131.39,132.61,131.19,132.38,20087.0,104.3013,105.2698,104.1425,105.0872,20087.0
2020-03-25 14:20:00,131.97,132.85,131.97,132.12,8983.0,104.7617,105.4603,104.7617,104.8808,8983.0
2020-03-25 14:25:00,132.1,132.15,130.65,131.81,10761.0,104.8649,104.9046,103.7139,104.6347,10761.0
2020-03-25 14:30:00,131.88,132.27,130.15,130.16,17267.0,104.6903,104.9999,103.3169,103.3249,17267.0
2020-03-25 14:35:00,130.39,131.02,130.0,130.76,11319.0,103.5075,104.0076,103.1979,103.8012,11319.0
2020-03-25 14:40:00,130.68,131.28,130.0,130.18,100150.0,103.7377,104.214,103.1979,103.3408,100150.0
2020-03-25 14:45:00,130.41,132.29,130.22,132.29,13898.0,103.5233,105.0157,103.3725,105.0157,13898.0
2020-03-25 14:50:00,132.16,132.38,130.91,131.86,18805.0,104.9125,105.0872,103.9203,104.6744,18805.0
2020-03-25 14:55:00,131.56,133.22,131.45,132.81,10406.0,104.4362,105.754,104.3489,105.4285,10406.0
2020-03-25 15:00:00,132.64,133.01,132.21,132.99,6991.0,105.2936,105.5873,104.9522,105.5714,6991.0
2020-03-25 15:05:00,132.92,133.6,132.2,132.52,25269.0,105.5159,106.0557,104.9443,105.1983,25269.0
2020-03-25 15:10:00,132.52,133.6,132.21,133.59,19798.0,105.1983,106.0557,104.9522,106.0477,19798.0
2020-03-25 15:15:00,133.64,133.82,132.75,132.76,16843.0,106.0874,106.2303,105.3809,105.3888,16843.0
2020-03-25 15:20:00,132.77,133.11,132.17,132.22,19220.0,105.3968,105.6667,104.9205,104.9602,19220.0
2020-03-25 15:25:00,132.03,132.88,131.03,132.18,20835.0,104.8093,105.4841,104.0155,104.9284,20835.0
2020-03-25 15:30:00,131.66,132.42,131.55,131.85,28023.0,104.5156,105.1189,104.4283,104.6665,28023.0
2020-03-25 15:35:00,131.43,132.39,131.25,131.51,28937.0,104.333,105.0951,104.1902,104.3966,28937.0
2020-03-25 15:40:00,131.53,132.02,130.71,130.94,71962.0,104.4124,104.8014,103.7615,103.9441,71962.0
2020-03-25 15:45:00,131.08,131.59,129.5,130.23,46590.0,104.0552,104.4601,102.801,103.3804,46590.0
2020-03-25 15:50:00,129.86,130.2,127.83,128.44,45978.0,103.0867,103.3566,101.4753,101.9595,45978.0
2020-03-25 15:55:00,128.46,129.53,126.83,127.9,158026.0,101.9754,102.8248,100.6814,101.5308,158026.0
2020-03-26 09:30:00,128.0,130.55,128.0,129.11,35044.0,101.6102,103.6345,101.6102,102.4914,35044.0
2020-03-26 09:35:00,129.18,130.62,128.66,129.04,55372.0,102.5469,103.69,102.1341,102.4358,55372.0
2020-03-26 09:40:00,129.53,131.0,129.25,130.49,15877.0,102.8248,103.9917,102.6025,103.5868,15877.0
2020-03-26 09:45:00,130.65,132.92,130.11,132.74,17368.0,103.7139,105.5159,103.2852,105.373,17368.0
2020-03-26 09:50:00,132.44,132.8,131.8,132.8,9300.0,105.1348,105.4206,104.6268,105.4206,9300.0
2020-03-26 09:55:00,133.14,134.77,133.05,134.11,22224.0,105.6905,106.9844,105.619,106.4605,22224.0
2020-03-26 10:00:00,134.35,134.78,133.67,134.39,18768.0,106.651,106.9924,106.1112,106.6828,18768.0
2020-03-26 10:05:00,134.28,135.4,134.12,134.25,44384.0,106.5955,107.4845,106.4684,106.5716,44384.0
2020-03-26 10:10:00,134.19,134.63,132.66,133.54,36432.0,106.524,106.8733,105.3095,106.008,36432.0
2020-03-26 10:15:00,133.87,134.44,133.4,133.68,15048.0,106.27,106.7225,105.8969,106.1192,15048.0
2020-03-26 10:20:00,133.78,134.33,133.38,133.88,14718.0,106.1985,106.6352,105.881,106.2779,14718.0
2020-03-26 10:25:00,133.86,134.49,133.63,133.96,16433.0,106.2621,106.7622,106.0795,106.3414,16433.0
2020-03-26 10:30:00,133.77,134.75,133.49,134.56,20963.0,106.1906,106.9686,105.9683,106.8177,20963.0
2020-03-26 10:35:00,134.56,134.56,133.12,133.46,18003.0,106.8177,106.8177,105.6746,105.9445,18003.0
2020-03-26 10:40:00,133.47,133.71,132.69,133.39,24124.0,105.9525,106.143,105.3333,105.889,24124.0
2020-03-26 10:45:00,133.28,133.72,132.7,133.32,24442.0,105.8016,106.1509,105.3412,105.8334,24442.0
2020-03-26 10:50:00,133.28,133.67,132.77,133.24,19205.0,105.8016,106.1112,105.3968,105.7699,19205.0
2020-03-26 10:55:00,133.25,134.14,133.24,133.9,17983.0,105.7778,106.4843,105.7699,106.2938,17983.0
2020-03-26 11:00:00,133.79,134.83,133.36,134.75,17054.0,106.2065,107.0321,105.8651,106.9686,17054.0
2020-03-26 11:05:00,134.63,134.75,133.45,134.37,20527.0,106.8733,106.9686,105.9366,106.6669,20527.0
2020-03-26 11:10:00,134.47,135.29,134.47,135.13,22287.0,106.7463,107.3972,106.7463,107.2702,22287.0
2020-03-26 11:15:00,135.19,136.66,134.98,136.66,18312.0,107.3178,108.4848,107.1511,108.4848,18312.0
2020-03-26 11:20:00,136.44,136.68,135.53,136.13,22232.0,108.3101,108.5007,107.5877,108.064,22232.0
2020-03-26 11:25:00,136.4,136.92,136.15,136.78,13914.0,108.2784,108.6912,108.0799,108.58,13914.0
2020-03-26 11:30:00,137.02,137.5,136.82,136.82,15920.0,108.7706,109.1516,108.6118,108.6118,15920.0
2020-03-26 11:35:00,136.81,137.34,136.23,136.84,15629.0,108.6038,109.0246,108.1434,108.6277,15629.0
2020-03-26 11:40:00,136.99,137.33,136.08,136.6,19257.0,108.7467,109.0166,108.0244,108.4371,19257.0
2020-03-26 11:45:00,136.47,136.67,135.83,136.67,11618.0,108.3339,108.4927,107.8259,108.4927,11618.0
2020-03-26 11:50:00,136.4,137.34,136.4,136.81,18364.0,108.2784,109.0246,108.2784,108.6038,18364.0
2020-03-26 11:55:00,136.58,136.81,135.79,136.81,13852.0,108.4213,108.6038,107.7941,108.6038,13852.0
2020-03-26 12:00:00,136.7,137.16,136.5,137.11,13264.0,108.5165,108.8817,108.3578,108.842,13264.0
2020-03-26 12:05:00,137.42,137.42,136.25,136.68,15807.0,109.0881,109.0881,108.1593,108.5007,15807.0
2020-03-26 12:10:00,136.53,136.79,136.1,136.67,15699.0,108.3816,108.588,108.0402,108.4927,15699.0
2020-03-26 12:15:00,136.68,136.89,136.43,136.57,11903.0,108.5007,108.6674,108.3022,108.4133,11903.0
2020-03-26 12:20:00,136.41,137.11,136.3,137.11,37076.0,108.2863,108.842,108.199,108.842,37076.0
2020-03-26 12:25:00,137.06,137.53,136.74,137.3,24286.0,108.8023,109.1754,108.5483,108.9928,24286.0
2020-03-26 12:30:00,137.21,137.84,137.15,137.48,12032.0,108.9214,109.4215,108.8738,109.1357,12032.0
2020-03-26 12:35:00,137.68,138.08,137.25,137.59,15483.0,109.2945,109.612,108.9531,109.223,15483.0
2020-03-26 12:40:00,137.59,138.0,137.0,137.27,16450.0,109.223,109.5485,108.7547,108.969,16450.0
2020-03-26 12:45:00,136.99,137.8,136.82,136.91,18093.0,108.7467,109.3897,108.6118,108.6832,18093.0
2020-03-26 12:50:00,136.91,137.41,136.82,137.35,20045.0,108.6832,109.0801,108.6118,109.0325,20045.0
2020-03-26 12:55:00,137.19,137.63,137.05,137.24,12628.0,108.9055,109.2548,108.7944,108.9452,12628.0
2020-03-26 13:00:00,137.03,137.56,136.98,137.4,16470.0,108.7785,109.1992,108.7388,109.0722,16470.0
2020-03-26 13:05:00,137.32,137.54,136.62,136.94,21544.0,109.0087,109.1833,108.453,108.707,21544.0
2020-03-26 13:10:00,136.86,137.43,136.76,137.43,21750.0,108.6435,109.096,108.5642,109.096,21750.0
2020-03-26 13:15:00,137.48,137.69,137.15,137.31,16345.0,109.1357,109.3024,108.8738,109.0008,16345.0
2020-03-26 13:20:00,137.26,137.33,136.27,136.7,24051.0,108.9611,109.0166,108.1752,108.5165,24051.0
2020-03-26 13:25:00,136.78,137.24,136.71,137.22,8836.0,108.58,108.9452,108.5245,108.9293,8836.0
2020-03-26 13:30:00,137.34,137.62,136.91,137.56,27666.0,109.0246,109.2469,108.6832,109.1992,27666.0
2020-03-26 13:35:00,137.55,137.94,137.33,137.82,20014.0,109.1913,109.5009,109.0166,109.4056,20014.0
2020-03-26 13:40:00,137.84,137.98,137.06,137.06,11377.0,109.4215,109.5326,108.8023,108.8023,11377.0
2020-03-26 13:45:00,137.03,137.53,136.97,137.53,11474.0,108.7785,109.1754,108.7309,109.1754,11474.0
2020-03-26 13:50:00,137.36,137.89,137.1,137.54,11591.0,109.0405,109.4612,108.8341,109.1833,11591.0
2020-03-26 13:55:00,137.59,137.6,136.91,137.17,9309.0,109.223,109.231,108.6832,108.8896,9309.0
2020-03-26 14:00:00,137.21,137.83,136.91,137.73,15066.0,108.9214,109.4136,108.6832,109.3342,15066.0
2020-03-26 14:05:00,137.69,137.92,136.55,136.78,15030.0,109.3024,109.485,108.3975,108.58,15030.0
2020-03-26 14:10:00,136.89,137.6,136.54,137.0,34032.0,108.6674,109.231,108.3895,108.7547,34032.0
2020-03-26 14:15:00,136.92,137.25,136.67,137.12,12053.0,108.6912,108.9531,108.4927,108.8499,12053.0
2020-03-26 14:20:00,137.04,137.63,136.94,137.35,24883.0,108.7864,109.2548,108.707,109.0325,24883.0
2020-03-26 14:25:00,137.53,137.63,137.32,137.63,10044.0,109.1754,109.2548,109.0087,109.2548,10044.0
2020-03-26 14:30:00,137.73,139.2,137.65,139.18,15498.0,109.3342,110.5011,109.2707,110.4852,15498.0
2020-03-26 14:35:00,138.89,139.13,138.6,138.65,21023.0,110.255,110.4455,110.0248,110.0645,21023.0
2020-03-26 14:40:00,138.68,138.88,138.14,138.3,13300.0,110.0883,110.2471,109.6596,109.7867,13300.0
2020-03-26 14:45:00,138.25,139.0,138.21,138.71,22407.0,109.747,110.3423,109.7152,110.1121,22407.0
2020-03-26 14:50:00,138.8,139.67,138.8,139.62,12752.0,110.1836,110.8742,110.1836,110.8345,12752.0
2020-03-26 14:55:00,139.52,140.14,139.3,139.95,18649.0,110.7551,111.2473,110.5805,111.0965,18649.0
2020-03-26 15:00:00,139.86,139.9,139.29,139.71,37849.0,111.025,111.0568,110.5725,110.906,37849.0
2020-03-26 15:05:00,139.7,140.07,138.98,139.9,45396.0,110.898,111.1917,110.3265,111.0568,45396.0
2020-03-26 15:10:00,139.83,140.35,139.55,139.66,24641.0,111.0012,111.414,110.7789,110.8663,24641.0
2020-03-26 15:15:00,139.59,139.94,138.97,139.83,31440.0,110.8107,111.0885,110.3185,111.0012,31440.0
2020-03-26 15:20:00,139.89,140.32,139.77,140.23,29364.0,111.0488,111.3902,110.9536,111.3187,29364.0
2020-03-26 15:25:00,140.23,141.5,139.92,141.5,29895.0,111.3187,112.3269,111.0727,112.3269,29895.0
2020-03-26 15:30:00,141.42,143.74,141.42,142.5,69155.0,112.2634,114.1051,112.2634,113.1207,69155.0
2020-03-26 15:35:00,142.5,142.67,139.72,140.3,50841.0,113.1207,113.2557,110.9139,111.3743,50841.0
2020-03-26 15:40:00,140.63,140.94,139.58,139.64,32551.0,111.6363,111.8824,110.8028,110.8504,32551.0
2020-03-26 15:45:00,139.66,139.67,138.39,138.76,46473.0,110.8663,110.8742,109.8581,110.1518,46473.0
2020-03-26 15:50:00,138.94,142.5,138.87,141.94,89931.0,110.2947,113.1207,110.2391,112.6762,89931.0
2020-03-26 15:55:00,141.64,142.9,140.75,142.29,231080.0,112.438,113.4383,111.7315,112.954,231080.0
2020-03-27 09:30:00,139.42,140.87,137.71,138.82,57584.0,110.6757,111.8268,109.3183,110.1994,57584.0
2020-03-27 09:35:00,139.21,139.95,137.77,138.51,33481.0,110.509,111.0965,109.3659,109.9534,33481.0
2020-03-27 09:40:00,138.51,139.99,138.51,139.25,22244.0,109.9534,111.1282,109.9534,110.5408,22244.0
2020-03-27 09:45:00,139.51,139.91,138.65,139.49,12753.0,110.7472,111.0647,110.0645,110.7313,12753.0
2020-03-27 09:50:00,139.11,141.8,139.1,140.81,12975.0,110.4297,112.5651,110.4217,111.7792,12975.0
2020-03-27 09:55:00,140.81,141.27,140.38,141.05,13117.0,111.7792,112.1443,111.4378,111.9697,13117.0
2020-03-27 10:00:00,140.75,141.75,140.51,140.86,21244.0,111.7315,112.5254,111.541,111.8189,21244.0
2020-03-27 10:05:00,141.17,141.18,140.26,140.65,8750.0,112.0649,112.0729,111.3426,111.6522,8750.0
2020-03-27 10:10:00,140.66,141.07,140.29,140.4,10742.0,111.6601,111.9856,111.3664,111.4537,10742.0
2020-03-27 10:15:00,140.33,140.33,138.83,138.86,21692.0,111.3981,111.3981,110.2074,110.2312,21692.0
2020-03-27 10:20:00,139.38,139.5,138.58,138.8,12267.0,110.644,110.7393,110.0089,110.1836,12267.0
2020-03-27 10:25:00,138.97,139.38,138.1,138.64,11233.0,110.3185,110.644,109.6279,110.0566,11233.0
2020-03-27 10:30:00,138.01,138.52,137.42,137.7,12333.0,109.5564,109.9613,109.0881,109.3104,12333.0
2020-03-27 10:35:00,137.64,138.32,137.19,137.6,12224.0,109.2627,109.8025,108.9055,109.231,12224.0
2020-03-27 10:40:00,137.43,138.2,136.73,137.81,20758.0,109.096,109.7073,108.5403,109.3977,20758.0
2020-03-27 10:45:00,137.69,138.71,137.28,138.43,8981.0,109.3024,110.1121,108.9769,109.8899,8981.0
2020-03-27 10:50:00,138.19,139.1,138.01,138.49,23660.0,109.6993,110.4217,109.5564,109.9375,23660.0
2020-03-27 10:55:00,138.5,138.73,138.2,138.21,23062.0,109.9454,110.128,109.7073,109.7152,23062.0
2020-03-27 11:00:00,138.21,138.51,138.11,138.34,14714.0,109.7152,109.9534,109.6358,109.8184,14714.0
2020-03-27 11:05:00,138.32,139.55,138.17,139.34,17230.0,109.8025,110.7789,109.6835,110.6122,17230.0
2020-03-27 11:10:00,139.35,139.52,138.78,138.86,17521.0,110.6202,110.7551,110.1677,110.2312,17521.0
2020-03-27 11:15:00,139.23,139.52,138.5,138.65,28721.0,110.5249,110.7551,109.9454,110.0645,28721.0
2020-03-27 11:20:00,138.65,138.93,137.98,138.44,16422.0,110.0645,110.2868,109.5326,109.8978,16422.0
2020-03-27 11:25:00,138.57,138.6,137.37,138.1,18614.0,110.001,110.0248,109.0484,109.6279,18614.0
2020-03-27 11:30:00,138.01,138.27,137.5,137.71,13427.0,109.5564,109.7628,109.1516,109.3183,13427.0
2020-03-27 11:35:00,137.86,138.49,136.86,137.25,21745.0,109.4374,109.9375,108.6435,108.9531,21745.0
2020-03-27 11:40:00,137.34,137.54,136.35,136.75,17303.0,109.0246,109.1833,108.2387,108.5562,17303.0
2020-03-27 11:45:00,136.77,136.89,136.05,136.25,15889.0,108.5721,108.6674,108.0005,108.1593,15889.0
2020-03-27 11:50:00,136.35,137.05,136.35,137.03,15491.0,108.2387,108.7944,108.2387,108.7785,15491.0
2020-03-27 11:55:00,137.05,137.32,136.06,136.43,16981.0,108.7944,109.0087,108.0085,108.3022,16981.0
2020-03-27 12:00:00,136.48,136.66,135.52,135.92,17984.0,108.3419,108.4848,107.5798,107.8973,17984.0
2020-03-27 12:05:00,135.93,136.28,135.44,136.17,25798.0,107.9053,108.1831,107.5163,108.0958,25798.0
2020-03-27 12:10:00,136.24,137.3,135.99,136.52,10296.0,108.1514,108.9928,107.9529,108.3736,10296.0
2020-03-27 12:15:00,136.66,137.0,136.43,136.84,12834.0,108.4848,108.7547,108.3022,108.6277,12834.0
2020-03-27 12:20:00,136.74,136.94,136.06,136.11,13143.0,108.5483,108.707,108.0085,108.0482,13143.0
2020-03-27 12:25:00,136.12,137.0,136.05,136.84,13326.0,108.0561,108.7547,108.0005,108.6277,13326.0
2020-03-27 12:30:00,136.93,137.69,136.65,136.75,11911.0,108.6991,109.3024,108.4768,108.5562,11911.0
2020-03-27 12:35:00,136.91,137.78,136.78,137.2,15769.0,108.6832,109.3739,108.58,108.9134,15769.0
2020-03-27 12:40:00,137.43,137.54,136.37,137.14,17418.0,109.096,109.1833,108.2546,108.8658,17418.0
2020-03-27 12:45:00,137.33,137.68,136.03,136.26,11210.0,109.0166,109.2945,107.9847,108.1672,11210.0
2020-03-27 12:50:00,136.73,137.36,136.46,137.08,20734.0,108.5403,109.0405,108.326,108.8182,20734.0
2020-03-27 12:55:00,137.13,137.34,136.92,137.05,8586.0,108.8579,109.0246,108.6912,108.7944,8586.0
2020-03-27 13:00:00,136.94,137.3,136.76,137.18,11050.0,108.707,108.9928,108.5642,108.8976,11050.0
2020-03-27 13:05:00,137.13,137.27,136.72,137.0,13446.0,108.8579,108.969,108.5324,108.7547,13446.0
2020-03-27 13:10:00,137.14,137.14,136.59,136.93,23514.0,108.8658,108.8658,108.4292,108.6991,23514.0
2020-03-27 13:15:00,136.96,137.06,136.77,136.96,14078.0,108.7229,108.8023,108.5721,108.7229,14078.0
2020-03-27 13:20:00,137.03,137.22,136.65,137.19,33941.0,108.7785,108.9293,108.4768,108.9055,33941.0
2020-03-27 13:25:00,137.18,137.72,136.26,137.16,27526.0,108.8976,109.3262,108.1672,108.8817,27526.0
2020-03-27 13:30:00,137.16,137.63,137.08,137.35,22306.0,108.8817,109.2548,108.8182,109.0325,22306.0
2020-03-27 13:35:00,137.44,139.12,137.4,139.09,17770.0,109.104,110.4376,109.0722,110.4138,17770.0
2020-03-27 13:40:00,139.27,139.89,138.0,138.01,31262.0,110.5567,111.0488,109.5485,109.5564,31262.0
2020-03-27 13:45:00,138.02,138.49,137.65,138.24,17559.0,109.5644,109.9375,109.2707,109.739,17559.0
2020-03-27 13:50:00,138.35,138.64,138.21,138.5,14410.0,109.8263,110.0566,109.7152,109.9454,14410.0
2020-03-27 13:55:00,138.5,138.59,138.0,138.19,18089.0,109.9454,110.0169,109.5485,109.6993,18089.0
2020-03-27 14:00:00,138.11,138.32,137.11,137.13,34870.0,109.6358,109.8025,108.842,108.8579,34870.0
2020-03-27 14:05:00,137.1,138.15,137.03,137.08,28611.0,108.8341,109.6676,108.7785,108.8182,28611.0
2020-03-27 14:10:00,137.22,138.0,137.17,137.82,17064.0,108.9293,109.5485,108.8896,109.4056,17064.0
2020-03-27 14:15:00,137.92,138.35,137.53,137.72,24113.0,109.485,109.8263,109.1754,109.3262,24113.0
2020-03-27 14:20:00,137.7,138.0,137.3,137.88,28073.0,109.3104,109.5485,108.9928,109.4532,28073.0
2020-03-27 14:25:00,137.97,138.38,137.77,138.17,21622.0,109.5247,109.8502,109.3659,109.6835,21622.0
2020-03-27 14:30:00,137.96,138.5,137.74,138.4,24431.0,109.5168,109.9454,109.3421,109.866,24431.0
2020-03-27 14:35:00,138.25,138.75,138.1,138.11,26419.0,109.747,110.1439,109.6279,109.6358,26419.0
2020-03-27 14:40:00,138.19,138.67,137.98,138.35,26857.0,109.6993,110.0804,109.5326,109.8263,26857.0
2020-03-27 14:45:00,138.29,138.52,137.65,137.73,22955.0,109.7787,109.9613,109.2707,109.3342,22955.0
2020-03-27 14:50:00,137.64,138.31,137.46,138.13,27998.0,109.2627,109.7946,109.1198,109.6517,27998.0
2020-03-27 14:55:00,138.13,138.73,138.07,138.57,30415.0,109.6517,110.128,109.6041,110.001,30415.0
2020-03-27 15:00:00,138.5,138.86,138.19,138.38,26077.0,109.9454,110.2312,109.6993,109.8502,26077.0
2020-03-27 15:05:00,138.62,139.14,138.22,138.5,26074.0,110.0407,110.4535,109.7231,109.9454,26074.0
2020-03-27 15:10:00,138.36,139.7,138.35,138.65,26102.0,109.8343,110.898,109.8263,110.0645,26102.0
2020-03-27 15:15:00,138.7,139.08,138.55,138.72,25102.0,110.1042,110.4058,109.9851,110.1201,25102.0
2020-03-27 15:20:00,138.74,139.15,138.44,138.97,43851.0,110.1359,110.4614,109.8978,110.3185,43851.0
2020-03-27 15:25:00,138.9,139.33,138.75,138.88,79782.0,110.263,110.6043,110.1439,110.2471,79782.0
2020-03-27 15:30:00,138.89,139.8,138.76,139.18,29919.0,110.255,110.9774,110.1518,110.4852,29919.0
2020-03-27 15:35:00,139.3,139.47,138.51,138.83,67177.0,110.5805,110.7154,109.9534,110.2074,67177.0
2020-03-27 15:40:00,138.76,138.86,137.01,137.14,44640.0,110.1518,110.2312,108.7626,108.8658,44640.0
2020-03-27 15:45:00,137.35,137.98,136.02,136.4,77769.0,109.0325,109.5326,107.9767,108.2784,77769.0
2020-03-27 15:50:00,136.62,136.62,135.17,135.78,61926.0,108.453,108.453,107.302,107.7862,61926.0
2020-03-27 15:55:00,135.63,137.1,135.49,136.91,239639.0,107.6671,108.8341,107.556,108.6832,239639.0
2020-03-30 09:30:00,139.49,141.8,139.49,140.63,70726.0,110.7313,112.5651,110.7313,111.6363,70726.0
2020-03-30 09:35:00,140.84,141.67,139.82,139.82,48045.0,111.803,112.4619,110.9933,110.9933,48045.0
2020-03-30 09:40:00,139.86,141.11,139.35,139.62,35716.0,111.025,112.0173,110.6202,110.8345,35716.0
2020-03-30 09:45:00,139.8,140.17,139.29,139.99,29815.0,110.9774,111.2711,110.5725,111.1282,29815.0
2020-03-30 09:50:00,140.0,141.25,139.99,140.66,36714.0,111.1362,112.1285,111.1282,111.6601,36714.0
2020-03-30 09:55:00,140.5,140.9,139.61,140.17,24391.0,111.5331,111.8506,110.8266,111.2711,24391.0
2020-03-30 10:00:00,140.27,141.2,139.96,141.2,31082.0,111.3505,112.0888,111.1044,112.0888,31082.0
2020-03-30 10:05:00,140.96,141.38,140.49,140.95,25732.0,111.8982,112.2317,111.5251,111.8903,25732.0
2020-03-30 10:10:00,140.92,141.49,140.24,141.28,22237.0,111.8665,112.319,111.3267,112.1523,22237.0
2020-03-30 10:15:00,141.36,142.29,141.21,142.29,34476.0,112.2158,112.954,112.0967,112.954,34476.0
2020-03-30 10:20:00,142.2,142.41,141.79,141.8,17400.0,112.8826,113.0493,112.5571,112.5651,17400.0
2020-03-30 10:25:00,141.68,142.05,141.03,141.45,26313.0,112.4698,112.7635,111.9538,112.2872,26313.0
2020-03-30 10:30:00,141.49,141.92,141.28,141.92,25788.0,112.319,112.6603,112.1523,112.6603,25788.0
2020-03-30 10:35:00,141.98,142.45,141.56,141.58,18879.0,112.7079,113.081,112.3745,112.3904,18879.0
2020-03-30 10:40:00,141.46,141.75,141.04,141.04,18403.0,112.2952,112.5254,111.9617,111.9617,18403.0
2020-03-30 10:45:00,141.14,141.58,140.74,140.74,18796.0,112.0411,112.3904,111.7236,111.7236,18796.0
2020-03-30 10:50:00,140.77,141.0,140.3,140.51,14417.0,111.7474,111.93,111.3743,111.541,14417.0
2020-03-30 10:55:00,140.58,140.68,140.22,140.48,17608.0,111.5966,111.676,111.3108,111.5172,17608.0
2020-03-30 11:00:00,140.51,141.94,140.51,141.85,12643.0,111.541,112.6762,111.541,112.6048,12643.0
2020-03-30 11:05:00,141.67,142.84,141.5,142.75,21808.0,112.4619,113.3906,112.3269,113.3192,21808.0
2020-03-30 11:10:00,142.84,143.11,142.55,142.56,21606.0,113.3906,113.605,113.1604,113.1684,21606.0
2020-03-30 11:15:00,142.64,142.89,142.2,142.5,12599.0,113.2319,113.4303,112.8826,113.1207,12599.0
2020-03-30 11:20:00,142.51,142.67,141.95,142.04,32007.0,113.1287,113.2557,112.6841,112.7556,32007.0
2020-03-30 11:25:00,142.16,142.78,141.97,142.64,21956.0,112.8508,113.343,112.7,113.2319,21956.0
2020-03-30 11:30:00,142.79,142.97,142.48,142.68,18036.0,113.351,113.4938,113.1049,113.2636,18036.0
2020-03-30 11:35:00,142.53,142.86,141.53,141.53,30356.0,113.1446,113.4065,112.3507,112.3507,30356.0
2020-03-30 11:40:00,141.6,142.16,141.59,141.81,27134.0,112.4063,112.8508,112.3984,112.573,27134.0
2020-03-30 11:45:00,141.89,142.3,141.27,141.98,21049.0,112.6365,112.962,112.1443,112.7079,21049.0
2020-03-30 11:50:00,141.83,142.17,141.61,142.02,11401.0,112.5889,112.8588,112.4142,112.7397,11401.0
2020-03-30 11:55:00,142.03,142.48,141.85,142.1,16558.0,112.7476,113.1049,112.6048,112.8032,16558.0
2020-03-30 12:00:00,142.06,142.11,141.62,141.97,24917.0,112.7715,112.8111,112.4222,112.7,24917.0
2020-03-30 12:05:00,141.9,142.04,141.62,141.85,16937.0,112.6444,112.7556,112.4222,112.6048,16937.0
2020-03-30 12:10:00,141.88,142.21,141.88,142.2,14328.0,112.6286,112.8905,112.6286,112.8826,14328.0
2020-03-30 12:15:00,142.2,142.52,141.98,142.35,33407.0,112.8826,113.1366,112.7079,113.0017,33407.0
2020-03-30 12:20:00,142.26,142.82,142.1,142.57,13546.0,112.9302,113.3748,112.8032,113.1763,13546.0
2020-03-30 12:25:00,142.63,143.4,142.62,143.4,16276.0,113.2239,113.8352,113.216,113.8352,16276.0
2020-03-30 12:30:00,143.32,143.32,142.48,142.6,17440.0,113.7717,113.7717,113.1049,113.2001,17440.0
2020-03-30 12:35:00,142.61,142.97,142.38,142.97,13789.0,113.2081,113.4938,113.0255,113.4938,13789.0
2020-03-30 12:40:00,142.86,143.14,142.72,143.03,13434.0,113.4065,113.6288,113.2954,113.5415,13434.0
2020-03-30 12:45:00,142.91,143.5,142.91,143.36,12082.0,113.4462,113.9146,113.4462,113.8034,12082.0
2020-03-30 12:50:00,143.54,144.1,143.53,143.97,12316.0,113.9463,114.3909,113.9384,114.2877,12316.0
2020-03-30 12:55:00,144.05,144.99,143.75,144.93,17269.0,114.3512,115.0974,114.113,115.0497,17269.0
2020-03-30 13:00:00,144.94,144.98,144.36,144.54,23457.0,115.0577,115.0894,114.5973,114.7402,23457.0
2020-03-30 13:05:00,144.56,144.85,144.37,144.53,22714.0,114.756,114.9862,114.6052,114.7322,22714.0
2020-03-30 13:10:00,144.43,145.07,144.29,145.07,14250.0,114.6528,115.1609,114.5417,115.1609,14250.0
2020-03-30 13:15:00,145.12,145.45,145.12,145.26,14221.0,115.2006,115.4625,115.2006,115.3117,14221.0
2020-03-30 13:20:00,145.19,145.2,144.36,144.97,19878.0,115.2561,115.2641,114.5973,115.0815,19878.0
2020-03-30 13:25:00,144.88,145.12,144.53,144.74,16007.0,115.0101,115.2006,114.7322,114.8989,16007.0
2020-03-30 13:30:00,144.58,144.89,144.48,144.71,11099.0,114.7719,115.018,114.6925,114.8751,11099.0
2020-03-30 13:35:00,144.81,144.94,144.23,144.37,16231.0,114.9545,115.0577,114.4941,114.6052,16231.0
2020-03-30 13:40:00,144.48,144.48,143.6,144.28,13710.0,114.6925,114.6925,113.994,114.5338,13710.0
2020-03-30 13:45:00,144.15,144.77,144.09,144.75,14611.0,114.4306,114.9227,114.3829,114.9069,14611.0
2020-03-30 13:50:00,144.74,144.8,144.28,144.52,14232.0,114.8989,114.9465,114.5338,114.7243,14232.0
2020-03-30 13:55:00,144.5,145.0,144.09,144.9,20218.0,114.7084,115.1053,114.3829,115.0259,20218.0
2020-03-30 14:00:00,144.8,144.97,144.53,144.84,14102.0,114.9465,115.0815,114.7322,114.9783,14102.0
2020-03-30 14:05:00,144.75,144.76,144.26,144.26,11100.0,114.9069,114.9148,114.5179,114.5179,11100.0
2020-03-30 14:10:00,144.1,144.34,143.84,144.34,17996.0,114.3909,114.5814,114.1845,114.5814,17996.0
2020-03-30 14:15:00,144.37,144.5,144.08,144.33,16071.0,114.6052,114.7084,114.375,114.5734,16071.0
2020-03-30 14:20:00,144.25,145.0,144.14,145.0,21437.0,114.5099,115.1053,114.4226,115.1053,21437.0
2020-03-30 14:25:00,145.02,145.53,144.7,145.53,12858.0,115.1212,115.526,114.8672,115.526,12858.0
2020-03-30 14:30:00,145.45,145.71,145.19,145.41,17103.0,115.4625,115.6689,115.2561,115.4308,17103.0
2020-03-30 14:35:00,145.39,146.3,145.31,146.28,15795.0,115.4149,116.1373,115.3514,116.1214,15795.0
2020-03-30 14:40:00,146.06,146.85,145.89,146.71,19998.0,115.9468,116.5739,115.8118,116.4628,19998.0
2020-03-30 14:45:00,146.66,146.74,146.01,146.22,18163.0,116.4231,116.4866,115.9071,116.0738,18163.0
2020-03-30 14:50:00,146.31,147.12,146.14,146.79,24045.0,116.1452,116.7882,116.0103,116.5263,24045.0
2020-03-30 14:55:00,146.82,146.97,146.55,146.61,33289.0,116.5501,116.6692,116.3358,116.3834,33289.0
2020-03-30 15:00:00,146.65,146.75,146.35,146.35,22955.0,116.4151,116.4945,116.177,116.177,22955.0
2020-03-30 15:05:00,146.36,146.54,146.11,146.42,26925.0,116.1849,116.3278,115.9865,116.2326,26925.0
2020-03-30 15:10:00,146.37,146.77,146.17,146.35,19493.0,116.1929,116.5104,116.0341,116.177,19493.0
2020-03-30 15:15:00,146.34,146.75,145.87,146.68,15382.0,116.169,116.4945,115.7959,116.4389,15382.0
2020-03-30 15:20:00,146.73,146.77,145.92,146.01,24068.0,116.4786,116.5104,115.8356,115.9071,24068.0
2020-03-30 15:25:00,146.08,146.08,144.82,145.23,30879.0,115.9627,115.9627,114.9624,115.2879,30879.0
2020-03-30 15:30:00,145.31,145.95,145.31,145.47,20367.0,115.3514,115.8595,115.3514,115.4784,20367.0
2020-03-30 15:35:00,145.39,146.68,144.88,146.68,39118.0,115.4149,116.4389,115.0101,116.4389,39118.0
2020-03-30 15:40:00,146.66,147.58,146.47,147.21,93837.0,116.4231,117.1534,116.2722,116.8597,93837.0
2020-03-30 15:45:00,147.17,147.95,146.99,147.88,83718.0,116.8279,117.4471,116.685,117.3915,83718.0
2020-03-30 15:50:00,147.99,148.65,147.8,148.05,77027.0,117.4789,118.0028,117.328,117.5265,77027.0
2020-03-30 15:55:00,148.03,148.66,147.68,148.04,115770.0,117.5106,118.0107,117.2328,117.5186,115770.0
2020-03-31 09:30:00,145.95,147.81,144.5,145.08,96936.0,115.8595,117.336,114.7084,115.1688,96936.0
2020-03-31 09:35:00,145.07,146.93,144.35,145.52,31783.0,115.1609,116.6374,114.5893,115.5181,31783.0
2020-03-31 09:40:00,145.35,147.37,145.27,146.95,30182.0,115.3832,116.9867,115.3196,116.6533,30182.0
2020-03-31 09:45:00,146.95,146.95,144.98,145.45,30418.0,116.6533,116.6533,115.0894,115.4625,30418.0
2020-03-31 09:50:00,145.31,145.59,144.01,144.02,27499.0,115.3514,115.5737,114.3194,114.3274,27499.0
2020-03-31 09:55:00,144.03,145.04,143.05,145.04,20317.0,114.3353,115.1371,113.5573,115.1371,20317.0
2020-03-31 10:00:00,144.46,145.43,144.13,144.95,43097.0,114.6766,115.4467,114.4147,115.0656,43097.0
2020-03-31 10:05:00,144.93,145.5,144.68,145.18,20748.0,115.0497,115.5022,114.8513,115.2482,20748.0
2020-03-31 10:10:00,145.38,146.19,145.25,146.07,20480.0,115.407,116.05,115.3038,115.9547,20480.0
2020-03-31 10:15:00,145.93,146.49,145.82,146.39,18687.0,115.8436,116.2881,115.7563,116.2087,18687.0
2020-03-31 10:20:00,146.3,146.41,145.7,145.78,22746.0,116.1373,116.2246,115.661,115.7245,22746.0
2020-03-31 10:25:00,145.78,145.8,145.3,145.68,59562.0,115.7245,115.7404,115.3435,115.6451,59562.0
2020-03-31 10:30:00,145.53,146.15,145.47,145.76,31338.0,115.526,116.0182,115.4784,115.7086,31338.0
2020-03-31 10:35:00,145.77,146.26,145.76,146.06,19942.0,115.7166,116.1055,115.7086,115.9468,19942.0
2020-03-31 10:40:00,146.06,146.25,145.74,146.01,14933.0,115.9468,116.0976,115.6927,115.9071,14933.0
2020-03-31 10:45:00,145.95,146.15,145.19,145.35,14255.0,115.8595,116.0182,115.2561,115.3832,14255.0
2020-03-31 10:50:00,145.36,146.0,145.21,145.44,41752.0,115.3911,115.8991,115.272,115.4546,41752.0
2020-03-31 10:55:00,145.41,145.68,144.74,145.02,44119.0,115.4308,115.6451,114.8989,115.1212,44119.0
2020-03-31 11:00:00,145.02,145.12,143.88,144.13,19953.0,115.1212,115.2006,114.2162,114.4147,19953.0
2020-03-31 11:05:00,144.14,144.63,144.13,144.56,10353.0,114.4226,114.8116,114.4147,114.756,10353.0
2020-03-31 11:10:00,144.67,145.12,144.46,144.78,13678.0,114.8434,115.2006,114.6766,114.9307,13678.0
2020-03-31 11:15:00,145.06,145.27,144.34,144.7,12072.0,115.1529,115.3196,114.5814,114.8672,12072.0
2020-03-31 11:20:00,144.66,145.1,144.34,144.88,21187.0,114.8354,115.1847,114.5814,115.0101,21187.0
2020-03-31 11:25:00,144.84,145.59,144.57,145.24,15366.0,114.9783,115.5737,114.764,115.2958,15366.0
2020-03-31 11:30:00,145.36,145.81,144.9,145.32,17574.0,115.3911,115.7483,115.0259,115.3593,17574.0
2020-03-31 11:35:00,145.21,145.67,144.82,144.97,21719.0,115.272,115.6372,114.9624,115.0815,21719.0
2020-03-31 11:40:00,145.11,145.69,144.87,145.64,28318.0,115.1926,115.6531,115.0021,115.6134,28318.0
2020-03-31 11:45:00,145.6,145.98,145.08,145.62,23282.0,115.5816,115.8833,115.1688,115.5975,23282.0
2020-03-31 11:50:00,145.8,145.85,144.73,144.73,13021.0,115.7404,115.7801,114.891,114.891,13021.0
2020-03-31 11:55:00,144.89,144.98,144.34,144.36,25896.0,115.018,115.0894,114.5814,114.5973,25896.0
2020-03-31 12:00:00,144.38,144.59,144.2,144.21,15633.0,114.6131,114.7798,114.4703,114.4782,15633.0
2020-03-31 12:05:00,144.56,145.45,144.32,145.37,10314.0,114.756,115.4625,114.5655,115.399,10314.0
2020-03-31 12:10:00,145.39,145.51,144.91,145.21,34292.0,115.4149,115.5102,115.0339,115.272,34292.0
2020-03-31 12:15:00,145.25,145.77,144.85,144.86,15951.0,115.3038,115.7166,114.9862,114.9942,15951.0
2020-03-31 12:20:00,145.22,145.4,144.64,144.94,9331.0,115.28,115.4228,114.8195,115.0577,9331.0
2020-03-31 12:25:00,145.27,145.32,144.58,144.73,25742.0,115.3196,115.3593,114.7719,114.891,25742.0
2020-03-31 12:30:00,145.18,145.18,143.4,143.87,19844.0,115.2482,115.2482,113.8352,114.2083,19844.0
2020-03-31 12:35:00,143.87,144.11,143.28,143.5,11219.0,114.2083,114.3988,113.7399,113.9146,11219.0
2020-03-31 12:40:00,143.54,143.77,143.24,143.37,13676.0,113.9463,114.1289,113.7082,113.8114,13676.0
2020-03-31 12:45:00,143.26,143.5,142.67,143.5,14043.0,113.7241,113.9146,113.2557,113.9146,14043.0
2020-03-31 12:50:00,143.28,143.94,143.19,143.86,12139.0,113.7399,114.2639,113.6685,114.2003,12139.0
2020-03-31 12:55:00,143.84,143.88,142.75,143.02,15696.0,114.1845,114.2162,113.3192,113.5335,15696.0
2020-03-31 13:00:00,143.1,143.73,143.05,143.51,6966.0,113.597,114.0972,113.5573,113.9225,6966.0
2020-03-31 13:05:00,143.56,143.56,142.97,143.38,10320.0,113.9622,113.9622,113.4938,113.8193,10320.0
2020-03-31 13:10:00,143.24,143.24,142.5,142.92,11752.0,113.7082,113.7082,113.1207,113.4541,11752.0
2020-03-31 13:15:00,142.78,142.92,142.18,142.43,10195.0,113.343,113.4541,112.8667,113.0652,10195.0
2020-03-31 13:20:00,142.29,142.45,141.79,142.2,27864.0,112.954,113.081,112.5571,112.8826,27864.0
2020-03-31 13:25:00,142.25,143.03,142.22,142.88,12015.0,112.9223,113.5415,112.8985,113.4224,12015.0
2020-03-31 13:30:00,142.72,143.53,142.49,142.97,13509.0,113.2954,113.9384,113.1128,113.4938,13509.0
2020-03-31 13:35:00,142.84,143.25,142.75,142.95,8577.0,113.3906,113.7161,113.3192,113.478,8577.0
2020-03-31 13:40:00,142.97,143.33,142.8,142.8,8286.0,113.4938,113.7796,113.3589,113.3589,8286.0
2020-03-31 13:45:00,142.86,143.23,142.86,142.9,6420.0,113.4065,113.7002,113.4065,113.4383,6420.0
2020-03-31 13:50:00,142.93,143.06,142.62,142.93,10550.0,113.4621,113.5653,113.216,113.4621,10550.0
2020-03-31 13:55:00,142.89,143.79,142.89,143.55,11909.0,113.4303,114.1448,113.4303,113.9543,11909.0
2020-03-31 14:00:00,143.39,143.46,143.02,143.31,7535.0,113.8272,113.8828,113.5335,113.7637,7535.0
2020-03-31 14:05:00,143.15,143.57,143.05,143.5,6122.0,113.6367,113.9701,113.5573,113.9146,6122.0
2020-03-31 14:10:00,143.48,143.62,143.12,143.31,11656.0,113.8987,114.0098,113.6129,113.7637,11656.0
2020-03-31 14:15:00,143.4,143.49,142.89,143.07,13862.0,113.8352,113.9066,113.4303,113.5732,13862.0
2020-03-31 14:20:00,143.01,143.18,142.82,142.82,7734.0,113.5256,113.6605,113.3748,113.3748,7734.0
2020-03-31 14:25:00,142.93,143.39,142.89,143.37,6841.0,113.4621,113.8272,113.4303,113.8114,6841.0
2020-03-31 14:30:00,143.26,143.7,143.11,143.7,10396.0,113.7241,114.0733,113.605,114.0733,10396.0
2020-03-31 14:35:00,143.76,144.21,143.47,144.08,10212.0,114.121,114.4782,113.8908,114.375,10212.0
2020-03-31 14:40:00,144.11,144.54,144.09,144.24,9753.0,114.3988,114.7402,114.3829,114.502,9753.0
2020-03-31 14:45:00,144.23,144.23,143.68,143.9,11516.0,114.4941,114.4941,114.0575,114.2321,11516.0
2020-03-31 14:50:00,143.92,144.84,143.88,144.53,12392.0,114.248,114.9783,114.2162,114.7322,12392.0
2020-03-31 14:55:00,144.51,144.64,144.02,144.53,19978.0,114.7163,114.8195,114.3274,114.7322,19978.0
2020-03-31 15:00:00,144.49,144.92,143.95,144.03,15401.0,114.7005,115.0418,114.2718,114.3353,15401.0
2020-03-31 15:05:00,144.05,144.09,143.47,143.56,14805.0,114.3512,114.3829,113.8908,113.9622,14805.0
2020-03-31 15:10:00,143.51,143.63,142.61,142.98,31604.0,113.9225,114.0178,113.2081,113.5018,31604.0
2020-03-31 15:15:00,143.03,143.48,142.67,142.97,24469.0,113.5415,113.8987,113.2557,113.4938,24469.0
2020-03-31 15:20:00,143.04,143.05,142.54,142.66,23760.0,113.5494,113.5573,113.1525,113.2478,23760.0
2020-03-31 15:25:00,142.91,143.59,142.77,143.21,16654.0,113.4462,113.986,113.3351,113.6844,16654.0
2020-03-31 15:30:00,143.24,143.66,143.08,143.38,19469.0,113.7082,114.0416,113.5812,113.8193,19469.0
2020-03-31 15:35:00,143.33,143.52,142.68,143.38,20609.0,113.7796,113.9304,113.2636,113.8193,20609.0
2020-03-31 15:40:00,143.5,143.95,143.02,143.06,38040.0,113.9146,114.2718,113.5335,113.5653,38040.0
2020-03-31 15:45:00,143.03,143.57,142.69,142.86,40511.0,113.5415,113.9701,113.2716,113.4065,40511.0
2020-03-31 15:50:00,143.77,144.98,142.93,143.85,94962.0,114.1289,115.0894,113.4621,114.1924,94962.0
2020-03-31 15:55:00,143.84,144.91,143.77,144.46,151122.0,114.1845,115.0339,114.1289,114.6766,151122.0
2020-04-01 09:30:00,137.67,137.75,136.35,136.88,67411.0,109.2865,109.35,108.2387,108.6594,67411.0
2020-04-01 09:35:00,137.16,139.16,136.55,138.66,25639.0,108.8817,110.4693,108.3975,110.0724,25639.0
2020-04-01 09:40:00,138.53,140.0,138.14,139.97,17877.0,109.9692,111.1362,109.6596,111.1124,17877.0
2020-04-01 09:45:00,139.7,139.7,138.31,138.47,14356.0,110.898,110.898,109.7946,109.9216,14356.0
2020-04-01 09:50:00,138.32,139.77,138.31,139.53,21597.0,109.8025,110.9536,109.7946,110.7631,21597.0
2020-04-01 09:55:00,139.54,140.23,139.33,139.48,57466.0,110.771,111.3187,110.6043,110.7234,57466.0
2020-04-01 10:00:00,139.59,139.8,137.77,137.77,39294.0,110.8107,110.9774,109.3659,109.3659,39294.0
2020-04-01 10:05:00,137.81,138.39,137.18,137.53,22761.0,109.3977,109.8581,108.8976,109.1754,22761.0
2020-04-01 10:10:00,137.67,137.69,136.87,136.96,18250.0,109.2865,109.3024,108.6515,108.7229,18250.0
2020-04-01 10:15:00,136.96,137.04,135.62,135.62,14888.0,108.7229,108.7864,107.6592,107.6592,14888.0
2020-04-01 10:20:00,135.6,136.07,134.68,134.7,22271.0,107.6433,108.0164,106.913,106.9289,22271.0
2020-04-01 10:25:00,134.84,135.24,134.23,135.03,28476.0,107.04,107.3575,106.5558,107.1908,28476.0
2020-04-01 10:30:00,135.13,135.24,134.39,134.84,13810.0,107.2702,107.3575,106.6828,107.04,13810.0
2020-04-01 10:35:00,134.74,135.04,134.31,134.84,19505.0,106.9606,107.1988,106.6193,107.04,19505.0
2020-04-01 10:40:00,134.63,134.9,133.8,134.8,33444.0,106.8733,107.0876,106.2144,107.0083,33444.0
2020-04-01 10:45:00,134.69,135.66,134.64,134.77,13012.0,106.9209,107.6909,106.8812,106.9844,13012.0
2020-04-01 10:50:00,134.86,134.94,134.12,134.25,19313.0,107.0559,107.1194,106.4684,106.5716,19313.0
2020-04-01 10:55:00,134.21,134.56,134.06,134.27,13557.0,106.5399,106.8177,106.4208,106.5875,13557.0
2020-04-01 11:00:00,134.4,135.56,134.24,135.46,18093.0,106.6907,107.6116,106.5637,107.5322,18093.0
2020-04-01 11:05:00,135.33,135.6,135.03,135.44,14099.0,107.429,107.6433,107.1908,107.5163,14099.0
2020-04-01 11:10:00,135.45,135.75,135.0,135.08,17026.0,107.5242,107.7624,107.167,107.2305,17026.0
2020-04-01 11:15:00,135.08,135.54,134.6,135.54,12424.0,107.2305,107.5957,106.8495,107.5957,12424.0
2020-04-01 11:20:00,135.4,135.42,134.58,134.62,17667.0,107.4845,107.5004,106.8336,106.8654,17667.0
2020-04-01 11:25:00,134.65,134.72,134.04,134.27,19706.0,106.8892,106.9447,106.4049,106.5875,19706.0
2020-04-01 11:30:00,134.23,135.17,134.02,135.05,14726.0,106.5558,107.302,106.3891,107.2067,14726.0
2020-04-01 11:35:00,135.07,135.44,135.07,135.3,26536.0,107.2226,107.5163,107.2226,107.4052,26536.0
2020-04-01 11:40:00,135.26,135.38,134.72,135.35,18681.0,107.3734,107.4687,106.9447,107.4449,18681.0
2020-04-01 11:45:00,135.35,135.67,135.29,135.36,16258.0,107.4449,107.6989,107.3972,107.4528,16258.0
2020-04-01 11:50:00,135.26,135.33,134.86,135.17,17485.0,107.3734,107.429,107.0559,107.302,17485.0
2020-04-01 11:55:00,135.18,135.63,135.14,135.62,7665.0,107.3099,107.6671,107.2782,107.6592,7665.0
2020-04-01 12:00:00,135.64,135.64,135.17,135.49,7309.0,107.6751,107.6751,107.302,107.556,7309.0
2020-04-01 12:05:00,135.49,136.0,135.42,135.67,7484.0,107.556,107.9608,107.5004,107.6989,7484.0
2020-04-01 12:10:00,135.6,135.77,135.14,135.77,9136.0,107.6433,107.7783,107.2782,107.7783,9136.0
2020-04-01 12:15:00,135.89,136.19,135.65,135.72,12397.0,107.8735,108.1117,107.683,107.7386,12397.0
2020-04-01 12:20:00,135.79,135.87,135.51,135.76,21979.0,107.7941,107.8576,107.5719,107.7703,21979.0
2020-04-01 12:25:00,135.81,135.93,135.34,135.48,9652.0,107.81,107.9053,107.4369,107.5481,9652.0
2020-04-01 12:30:00,135.57,136.06,135.41,135.96,5889.0,107.6195,108.0085,107.4925,107.9291,5889.0
2020-04-01 12:35:00,135.92,135.95,135.27,135.37,8268.0,107.8973,107.9212,107.3814,107.4607,8268.0
2020-04-01 12:40:00,135.46,135.46,135.0,135.15,30340.0,107.5322,107.5322,107.167,107.2861,30340.0
2020-04-01 12:45:00,135.2,135.48,134.42,134.61,12307.0,107.3258,107.5481,106.7066,106.8574,12307.0
2020-04-01 12:50:00,134.67,135.43,134.62,135.21,9631.0,106.9051,107.5084,106.8654,107.3337,9631.0
2020-04-01 12:55:00,135.29,135.52,134.7,134.71,12792.0,107.3972,107.5798,106.9289,106.9368,12792.0
2020-04-01 13:00:00,134.6,135.34,134.48,135.12,11884.0,106.8495,107.4369,106.7542,107.2623,11884.0
2020-04-01 13:05:00,135.06,135.61,134.97,135.41,7682.0,107.2146,107.6513,107.1432,107.4925,7682.0
2020-04-01 13:10:00,135.41,135.65,135.06,135.31,9185.0,107.4925,107.683,107.2146,107.4131,9185.0
2020-04-01 13:15:00,135.25,136.38,135.01,136.22,16633.0,107.3655,108.2625,107.175,108.1355,16633.0
2020-04-01 13:20:00,136.08,136.52,135.89,136.52,5633.0,108.0244,108.3736,107.8735,108.3736,5633.0
2020-04-01 13:25:00,136.39,136.55,135.65,135.71,13808.0,108.2704,108.3975,107.683,107.7306,13808.0
2020-04-01 13:30:00,135.71,135.78,135.25,135.64,7579.0,107.7306,107.7862,107.3655,107.6751,7579.0
2020-04-01 13:35:00,135.42,135.69,135.33,135.53,8846.0,107.5004,107.7148,107.429,107.5877,8846.0
2020-04-01 13:40:00,135.64,136.02,135.54,135.93,5991.0,107.6751,107.9767,107.5957,107.9053,5991.0
2020-04-01 13:45:00,135.89,136.42,135.64,136.4,6322.0,107.8735,108.2943,107.6751,108.2784,6322.0
2020-04-01 13:50:00,136.37,136.94,136.21,136.4,7764.0,108.2546,108.707,108.1276,108.2784,7764.0
2020-04-01 13:55:00,136.4,137.19,136.4,136.41,11897.0,108.2784,108.9055,108.2784,108.2863,11897.0
2020-04-01 14:00:00,136.55,137.97,136.55,137.79,19677.0,108.3975,109.5247,108.3975,109.3818,19677.0
2020-04-01 14:05:00,137.77,138.04,137.2,137.21,8828.0,109.3659,109.5803,108.9134,108.9214,8828.0
2020-04-01 14:10:00,137.19,137.21,136.48,136.51,15369.0,108.9055,108.9214,108.3419,108.3657,15369.0
2020-04-01 14:15:00,136.5,136.71,136.12,136.53,11386.0,108.3578,108.5245,108.0561,108.3816,11386.0
2020-04-01 14:20:00,136.56,136.56,135.91,135.91,8415.0,108.4054,108.4054,107.8894,107.8894,8415.0
2020-04-01 14:25:00,136.05,136.4,135.74,135.99,10015.0,108.0005,108.2784,107.7545,107.9529,10015.0
2020-04-01 14:30:00,135.86,136.1,135.46,135.98,10935.0,107.8497,108.0402,107.5322,107.945,10935.0
2020-04-01 14:35:00,135.88,136.38,135.75,136.31,15260.0,107.8656,108.2625,107.7624,108.2069,15260.0
2020-04-01 14:40:00,136.27,136.95,136.18,136.56,18229.0,108.1752,108.715,108.1037,108.4054,18229.0
2020-04-01 14:45:00,136.58,136.79,136.4,136.57,8441.0,108.4213,108.588,108.2784,108.4133,8441.0
2020-04-01 14:50:00,136.69,136.84,136.12,136.13,9350.0,108.5086,108.6277,108.0561,108.064,9350.0
2020-04-01 14:55:00,136.06,136.2,135.67,135.68,13291.0,108.0085,108.1196,107.6989,107.7068,13291.0
2020-04-01 15:00:00,135.78,136.02,135.45,135.83,17736.0,107.7862,107.9767,107.5242,107.8259,17736.0
2020-04-01 15:05:00,135.83,136.09,135.67,135.89,9542.0,107.8259,108.0323,107.6989,107.8735,9542.0
2020-04-01 15:10:00,135.88,135.98,135.73,135.86,29592.0,107.8656,107.945,107.7465,107.8497,29592.0
2020-04-01 15:15:00,135.83,136.21,135.75,136.08,9736.0,107.8259,108.1276,107.7624,108.0244,9736.0
2020-04-01 15:20:00,136.0,136.01,135.66,135.78,23380.0,107.9608,107.9688,107.6909,107.7862,23380.0
2020-04-01 15:25:00,135.84,136.12,135.74,135.97,19147.0,107.8338,108.0561,107.7545,107.937,19147.0
2020-04-01 15:30:00,135.94,136.56,135.9,135.98,24006.0,107.9132,108.4054,107.8815,107.945,24006.0
2020-04-01 15:35:00,135.99,136.18,135.14,135.21,20750.0,107.9529,108.1037,107.2782,107.3337,20750.0
2020-04-01 15:40:00,135.24,135.64,135.0,135.64,26341.0,107.3575,107.6751,107.167,107.6751,26341.0
2020-04-01 15:45:00,135.56,136.94,135.41,136.6,23735.0,107.6116,108.707,107.4925,108.4371,23735.0
2020-04-01 15:50:00,136.5,138.49,136.34,138.31,38002.0,108.3578,109.9375,108.2307,109.7946,38002.0
2020-04-01 15:55:00,138.44,138.64,137.15,137.58,118212.0,109.8978,110.0566,108.8738,109.2151,118212.0
2020-04-02 09:30:00,137.5,140.0,136.06,138.61,48644.0,109.1516,111.1362,108.0085,110.0327,48644.0
2020-04-02 09:35:00,138.91,139.99,138.18,138.63,15867.0,110.2709,111.1282,109.6914,110.0486,15867.0
2020-04-02 09:40:00,138.51,139.43,137.6,138.02,15881.0,109.9534,110.6837,109.231,109.5644,15881.0
2020-04-02 09:45:00,138.03,138.44,137.59,138.05,12132.0,109.5723,109.8978,109.223,109.5882,12132.0
2020-04-02 09:50:00,137.91,138.54,137.65,138.03,16420.0,109.4771,109.9772,109.2707,109.5723,16420.0
2020-04-02 09:55:00,137.98,138.68,137.9,138.19,13208.0,109.5326,110.0883,109.4691,109.6993,13208.0
2020-04-02 10:00:00,138.22,138.82,137.96,138.56,8819.0,109.7231,110.1994,109.5168,109.9931,8819.0
2020-04-02 10:05:00,138.56,140.12,138.29,139.95,25928.0,109.9931,111.2314,109.7787,111.0965,25928.0
2020-04-02 10:10:00,139.86,141.0,139.86,140.05,19119.0,111.025,111.93,111.025,111.1759,19119.0
2020-04-02 10:15:00,140.01,140.82,140.01,140.34,17457.0,111.1441,111.7871,111.1441,111.4061,17457.0
2020-04-02 10:20:00,140.25,140.65,140.13,140.48,10897.0,111.3346,111.6522,111.2394,111.5172,10897.0
2020-04-02 10:25:00,140.48,140.89,140.1,140.57,17636.0,111.5172,111.8427,111.2155,111.5886,17636.0
2020-04-02 10:30:00,140.5,140.73,139.48,140.63,25942.0,111.5331,111.7157,110.7234,111.6363,25942.0
2020-04-02 10:35:00,140.89,142.15,140.88,141.79,20901.0,111.8427,112.8429,111.8347,112.5571,20901.0
2020-04-02 10:40:00,141.97,141.97,140.15,140.36,11437.0,112.7,112.7,111.2552,111.4219,11437.0
2020-04-02 10:45:00,140.53,140.53,139.03,139.03,6888.0,111.5569,111.5569,110.3662,110.3662,6888.0
2020-04-02 10:50:00,139.35,140.19,139.33,139.5,21108.0,110.6202,111.287,110.6043,110.7393,21108.0
2020-04-02 10:55:00,139.67,140.78,139.27,140.78,23251.0,110.8742,111.7554,110.5567,111.7554,23251.0
2020-04-02 11:00:00,140.8,140.93,140.04,140.35,14938.0,111.7712,111.8744,111.1679,111.414,14938.0
2020-04-02 11:05:00,140.4,140.88,140.29,140.84,12418.0,111.4537,111.8347,111.3664,111.803,12418.0
2020-04-02 11:10:00,140.58,140.74,140.31,140.37,10240.0,111.5966,111.7236,111.3823,111.4299,10240.0
2020-04-02 11:15:00,140.53,141.2,140.51,140.96,13113.0,111.5569,112.0888,111.541,111.8982,13113.0
2020-04-02 11:20:00,141.05,141.12,140.61,140.63,8213.0,111.9697,112.0253,111.6204,111.6363,8213.0
2020-04-02 11:25:00,140.62,140.76,140.26,140.75,11267.0,111.6283,111.7395,111.3426,111.7315,11267.0
2020-04-02 11:30:00,140.67,140.91,140.56,140.56,18257.0,111.668,111.8586,111.5807,111.5807,18257.0
2020-04-02 11:35:00,140.56,140.79,140.25,140.47,23039.0,111.5807,111.7633,111.3346,111.5093,23039.0
2020-04-02 11:40:00,140.5,140.92,140.37,140.76,24362.0,111.5331,111.8665,111.4299,111.7395,24362.0
2020-04-02 11:45:00,140.78,141.13,140.66,141.02,9427.0,111.7554,112.0332,111.6601,111.9459,9427.0
2020-04-02 11:50:00,140.99,141.1,140.61,140.74,5166.0,111.9221,112.0094,111.6204,111.7236,5166.0
2020-04-02 11:55:00,140.63,141.14,140.61,140.97,11875.0,111.6363,112.0411,111.6204,111.9062,11875.0
2020-04-02 12:00:00,140.71,140.98,140.54,140.79,6130.0,111.6998,111.9141,111.5648,111.7633,6130.0
2020-04-02 12:05:00,140.81,141.66,140.69,141.35,24148.0,111.7792,112.4539,111.6839,112.2078,24148.0
2020-04-02 12:10:00,141.42,141.9,141.41,141.88,4132.0,112.2634,112.6444,112.2555,112.6286,4132.0
2020-04-02 12:15:00,141.77,142.14,141.66,142.05,15312.0,112.5412,112.835,112.4539,112.7635,15312.0
2020-04-02 12:20:00,142.02,142.21,141.61,141.61,4099.0,112.7397,112.8905,112.4142,112.4142,4099.0
2020-04-02 12:25:00,141.69,141.98,141.69,141.9,4180.0,112.4777,112.7079,112.4777,112.6444,4180.0
2020-04-02 12:30:00,142.08,142.17,141.82,141.82,5657.0,112.7873,112.8588,112.5809,112.5809,5657.0
2020-04-02 12:35:00,141.93,142.5,141.84,142.44,15622.0,112.6683,113.1207,112.5968,113.0731,15622.0
2020-04-02 12:40:00,142.53,143.0,142.41,143.0,11268.0,113.1446,113.5177,113.0493,113.5177,11268.0
2020-04-02 12:45:00,142.92,143.27,142.91,143.17,5032.0,113.4541,113.732,113.4462,113.6526,5032.0
2020-04-02 12:50:00,143.34,143.48,143.06,143.45,5526.0,113.7876,113.8987,113.5653,113.8749,5526.0
2020-04-02 12:55:00,143.44,143.44,142.97,143.2,12525.0,113.8669,113.8669,113.4938,113.6764,12525.0
2020-04-02 13:00:00,143.18,143.4,142.91,143.18,3050.0,113.6605,113.8352,113.4462,113.6605,3050.0
2020-04-02 13:05:00,143.07,143.28,142.98,143.11,6713.0,113.5732,113.7399,113.5018,113.605,6713.0
2020-04-02 13:10:00,143.04,143.32,142.95,143.03,15107.0,113.5494,113.7717,113.478,113.5415,15107.0
2020-04-02 13:15:00,143.21,143.21,142.78,142.91,18959.0,113.6844,113.6844,113.343,113.4462,18959.0
2020-04-02 13:20:00,142.94,143.1,142.71,142.94,7779.0,113.47,113.597,113.2874,113.47,7779.0
2020-04-02 13:25:00,142.96,143.02,142.63,142.74,12356.0,113.4859,113.5335,113.2239,113.3113,12356.0
2020-04-02 13:30:00,142.85,142.85,142.49,142.75,4912.0,113.3986,113.3986,113.1128,113.3192,4912.0
2020-04-02 13:35:00,142.53,142.87,142.35,142.74,17915.0,113.1446,113.4145,113.0017,113.3113,17915.0
2020-04-02 13:40:00,142.69,142.74,142.46,142.51,5436.0,113.2716,113.3113,113.089,113.1287,5436.0
2020-04-02 13:45:00,142.44,142.58,142.34,142.5,21171.0,113.0731,113.1842,112.9937,113.1207,21171.0
2020-04-02 13:50:00,142.56,142.7,142.39,142.61,4895.0,113.1684,113.2795,113.0334,113.2081,4895.0
2020-04-02 13:55:00,142.6,142.69,142.32,142.59,10013.0,113.2001,113.2716,112.9779,113.1922,10013.0
2020-04-02 14:00:00,142.56,142.6,141.86,142.22,20619.0,113.1684,113.2001,112.6127,112.8985,20619.0
2020-04-02 14:05:00,142.08,142.18,141.97,142.04,7489.0,112.7873,112.8667,112.7,112.7556,7489.0
2020-04-02 14:10:00,142.02,142.61,141.88,142.61,12755.0,112.7397,113.2081,112.6286,113.2081,12755.0
2020-04-02 14:15:00,142.61,142.7,141.79,141.96,10572.0,113.2081,113.2795,112.5571,112.6921,10572.0
2020-04-02 14:20:00,141.93,142.21,141.77,142.05,12669.0,112.6683,112.8905,112.5412,112.7635,12669.0
2020-04-02 14:25:00,142.01,142.99,142.01,142.83,20053.0,112.7318,113.5097,112.7318,113.3827,20053.0
2020-04-02 14:30:00,142.81,143.12,142.65,142.98,17713.0,113.3668,113.6129,113.2398,113.5018,17713.0
2020-04-02 14:35:00,143.06,143.27,142.81,143.19,17104.0,113.5653,113.732,113.3668,113.6685,17104.0
2020-04-02 14:40:00,143.1,143.15,142.73,142.9,10256.0,113.597,113.6367,113.3033,113.4383,10256.0
2020-04-02 14:45:00,142.99,143.14,142.49,142.49,16226.0,113.5097,113.6288,113.1128,113.1128,16226.0
2020-04-02 14:50:00,142.68,142.83,142.42,142.48,19700.0,113.2636,113.3827,113.0572,113.1049,19700.0
2020-04-02 14:55:00,142.4,143.39,142.4,143.39,52779.0,113.0414,113.8272,113.0414,113.8272,52779.0
2020-04-02 15:00:00,143.45,143.79,142.94,143.24,9523.0,113.8749,114.1448,113.47,113.7082,9523.0
2020-04-02 15:05:00,143.09,143.49,142.97,143.45,11910.0,113.5891,113.9066,113.4938,113.8749,11910.0
2020-04-02 15:10:00,143.62,143.78,143.27,143.36,17829.0,114.0098,114.1368,113.732,113.8034,17829.0
2020-04-02 15:15:00,143.45,143.99,143.26,143.89,17600.0,113.8749,114.3035,113.7241,114.2242,17600.0
2020-04-02 15:20:00,143.84,144.26,143.79,144.08,13705.0,114.1845,114.5179,114.1448,114.375,13705.0
2020-04-02 15:25:00,144.1,144.19,143.99,144.05,36421.0,114.3909,114.4623,114.3035,114.3512,36421.0
2020-04-02 15:30:00,144.18,144.39,143.58,143.6,21056.0,114.4544,114.6211,113.9781,113.994,21056.0
2020-04-02 15:35:00,143.69,143.84,143.02,143.59,25729.0,114.0654,114.1845,113.5335,113.986,25729.0
2020-04-02 15:40:00,143.68,144.98,143.68,144.9,25951.0,114.0575,115.0894,114.0575,115.0259,25951.0
2020-04-02 15:45:00,144.89,145.22,144.56,145.21,63352.0,115.018,115.28,114.756,115.272,63352.0
2020-04-02 15:50:00,146.0,146.5,145.36,146.0,132099.0,115.8991,116.2961,115.3911,115.8991,132099.0
2020-04-02 15:55:00,145.97,146.97,145.8,146.39,239481.0,115.8753,116.6692,115.7404,116.2087,239481.0
2020-04-03 09:30:00,144.85,146.5,144.15,145.63,32185.0,114.9862,116.2961,114.4306,115.6054,32185.0
2020-04-03 09:35:00,145.59,146.41,145.4,146.26,25832.0,115.5737,116.2246,115.4228,116.1055,25832.0
2020-04-03 09:40:00,146.29,147.35,145.98,146.81,22762.0,116.1294,116.9708,115.8833,116.5421,22762.0
2020-04-03 09:45:00,147.09,147.53,146.16,146.34,35304.0,116.7644,117.1137,116.0262,116.169,35304.0
2020-04-03 09:50:00,146.62,146.75,145.37,146.34,15092.0,116.3913,116.4945,115.399,116.169,15092.0
2020-04-03 09:55:00,146.52,146.81,145.37,145.37,15591.0,116.3119,116.5421,115.399,115.399,15591.0
2020-04-03 10:00:00,145.23,145.81,145.03,145.35,15175.0,115.2879,115.7483,115.1291,115.3832,15175.0
2020-04-03 10:05:00,145.15,146.17,145.03,145.96,15218.0,115.2244,116.0341,115.1291,115.8674,15218.0
2020-04-03 10:10:00,146.05,146.65,145.9,146.44,10700.0,115.9388,116.4151,115.8198,116.2484,10700.0
2020-04-03 10:15:00,146.46,146.56,145.92,145.99,8211.0,116.2643,116.3437,115.8356,115.8912,8211.0
2020-04-03 10:20:00,146.16,146.6,145.9,146.6,11517.0,116.0262,116.3754,115.8198,116.3754,11517.0
2020-04-03 10:25:00,146.49,146.49,145.85,145.85,9984.0,116.2881,116.2881,115.7801,115.7801,9984.0
2020-04-03 10:30:00,145.97,146.15,145.41,145.77,23649.0,115.8753,116.0182,115.4308,115.7166,23649.0
2020-04-03 10:35:00,145.68,146.16,144.95,145.06,18548.0,115.6451,116.0262,115.0656,115.1529,18548.0
2020-04-03 10:40:00,145.07,145.14,144.65,144.98,25803.0,115.1609,115.2165,114.8275,115.0894,25803.0
2020-04-03 10:45:00,144.93,145.1,144.5,144.5,9687.0,115.0497,115.1847,114.7084,114.7084,9687.0
2020-04-03 10:50:00,144.42,144.96,144.37,144.66,16304.0,114.6449,115.0736,114.6052,114.8354,16304.0
2020-04-03 10:55:00,144.66,145.07,144.59,144.81,11508.0,114.8354,115.1609,114.7798,114.9545,11508.0
2020-04-03 11:00:00,144.81,145.0,144.3,144.31,15341.0,114.9545,115.1053,114.5496,114.5576,15341.0
2020-04-03 11:05:00,144.36,144.57,143.92,144.57,19421.0,114.5973,114.764,114.248,114.764,19421.0
2020-04-03 11:10:00,144.34,144.64,144.11,144.22,10885.0,114.5814,114.8195,114.3988,114.4861,10885.0
2020-04-03 11:15:00,144.15,144.39,143.83,144.03,12373.0,114.4306,114.6211,114.1765,114.3353,12373.0
2020-04-03 11:20:00,144.0,144.32,143.8,143.97,14070.0,114.3115,114.5655,114.1527,114.2877,14070.0
2020-04-03 11:25:00,144.02,144.36,143.92,143.92,8681.0,114.3274,114.5973,114.248,114.248,8681.0
2020-04-03 11:30:00,143.81,144.26,143.75,143.87,11370.0,114.1607,114.5179,114.113,114.2083,11370.0
2020-04-03 11:35:00,143.83,144.31,143.6,144.28,7101.0,114.1765,114.5576,113.994,114.5338,7101.0
2020-04-03 11:40:00,144.23,144.37,144.04,144.37,8481.0,114.4941,114.6052,114.3432,114.6052,8481.0
2020-04-03 11:45:00,144.31,144.8,144.08,144.8,10000.0,114.5576,114.9465,114.375,114.9465,10000.0
2020-04-03 11:50:00,144.71,145.07,144.61,145.07,8175.0,114.8751,115.1609,114.7957,115.1609,8175.0
2020-04-03 11:55:00,145.03,145.5,144.96,145.07,5903.0,115.1291,115.5022,115.0736,115.1609,5903.0
2020-04-03 12:00:00,145.13,145.13,144.36,144.55,25619.0,115.2085,115.2085,114.5973,114.7481,25619.0
2020-04-03 12:05:00,144.41,144.41,143.76,143.78,8316.0,114.637,114.637,114.121,114.1368,8316.0
2020-04-03 12:10:00,143.81,144.12,143.78,143.85,8017.0,114.1607,114.4067,114.1368,114.1924,8017.0
2020-04-03 12:15:00,143.97,144.31,143.95,144.19,5963.0,114.2877,114.5576,114.2718,114.4623,5963.0
2020-04-03 12:20:00,144.18,144.23,143.92,144.07,9253.0,114.4544,114.4941,114.248,114.3671,9253.0
2020-04-03 12:25:00,144.01,144.2,143.73,144.2,9479.0,114.3194,114.4703,114.0972,114.4703,9479.0
2020-04-03 12:30:00,144.16,144.22,143.98,144.03,23126.0,114.4385,114.4861,114.2956,114.3353,23126.0
2020-04-03 12:35:00,144.1,144.27,143.94,144.25,27134.0,114.3909,114.5258,114.2639,114.5099,27134.0
2020-04-03 12:40:00,144.18,144.71,144.1,144.61,29306.0,114.4544,114.8751,114.3909,114.7957,29306.0
2020-04-03 12:45:00,144.67,144.68,143.8,144.14,8706.0,114.8434,114.8513,114.1527,114.4226,8706.0
2020-04-03 12:50:00,144.14,144.32,143.88,144.32,5435.0,114.4226,114.5655,114.2162,114.5655,5435.0
2020-04-03 12:55:00,144.13,144.58,144.11,144.28,3226.0,114.4147,114.7719,114.3988,114.5338,3226.0
2020-04-03 13:00:00,144.27,144.54,144.07,144.49,33592.0,114.5258,114.7402,114.3671,114.7005,33592.0
2020-04-03 13:05:00,144.53,144.81,144.52,144.8,3389.0,114.7322,114.9545,114.7243,114.9465,3389.0
2020-04-03 13:10:00,144.79,144.89,144.13,144.25,5638.0,114.9386,115.018,114.4147,114.5099,5638.0
2020-04-03 13:15:00,144.35,144.91,144.35,144.91,7756.0,114.5893,115.0339,114.5893,115.0339,7756.0
2020-04-03 13:20:00,145.0,145.02,144.79,144.98,9130.0,115.1053,115.1212,114.9386,115.0894,9130.0
2020-04-03 13:25:00,144.92,145.04,144.68,144.72,18795.0,115.0418,115.1371,114.8513,114.883,18795.0
2020-04-03 13:30:00,144.71,144.71,144.07,144.15,11876.0,114.8751,114.8751,114.3671,114.4306,11876.0
2020-04-03 13:35:00,144.18,144.29,143.65,143.71,11633.0,114.4544,114.5417,114.0336,114.0813,11633.0
2020-04-03 13:40:00,143.83,144.06,143.65,144.0,21601.0,114.1765,114.3591,114.0336,114.3115,21601.0
2020-04-03 13:45:00,144.09,144.58,144.06,144.36,11964.0,114.3829,114.7719,114.3591,114.5973,11964.0
2020-04-03 13:50:00,144.38,144.38,143.77,143.92,10655.0,114.6131,114.6131,114.1289,114.248,10655.0
2020-04-03 13:55:00,143.86,143.86,143.15,143.36,9906.0,114.2003,114.2003,113.6367,113.8034,9906.0
2020-04-03 14:00:00,143.4,143.65,142.88,143.22,11545.0,113.8352,114.0336,113.4224,113.6923,11545.0
2020-04-03 14:05:00,143.15,143.24,142.61,143.11,13526.0,113.6367,113.7082,113.2081,113.605,13526.0
2020-04-03 14:10:00,143.07,143.13,142.78,143.07,6977.0,113.5732,113.6209,113.343,113.5732,6977.0
2020-04-03 14:15:00,142.96,143.33,142.9,143.19,18230.0,113.4859,113.7796,113.4383,113.6685,18230.0
2020-04-03 14:20:00,143.19,143.68,143.07,143.53,12038.0,113.6685,114.0575,113.5732,113.9384,12038.0
2020-04-03 14:25:00,143.53,144.18,143.47,144.11,56709.0,113.9384,114.4544,113.8908,114.3988,56709.0
2020-04-03 14:30:00,144.06,144.95,143.92,144.39,23343.0,114.3591,115.0656,114.248,114.6211,23343.0
2020-04-03 14:35:00,144.37,144.69,143.97,144.35,14219.0,114.6052,114.8592,114.2877,114.5893,14219.0
2020-04-03 14:40:00,144.31,144.52,143.51,143.68,13314.0,114.5576,114.7243,113.9225,114.0575,13314.0
2020-04-03 14:45:00,143.59,144.0,143.59,143.91,14680.0,113.986,114.3115,113.986,114.24,14680.0
2020-04-03 14:50:00,143.88,144.31,143.65,143.98,8694.0,114.2162,114.5576,114.0336,114.2956,8694.0
2020-04-03 14:55:00,144.15,144.65,143.75,144.48,10164.0,114.4306,114.8275,114.113,114.6925,10164.0
2020-04-03 15:00:00,144.59,144.84,143.98,144.35,8814.0,114.7798,114.9783,114.2956,114.5893,8814.0
2020-04-03 15:05:00,144.08,144.28,143.67,143.8,13729.0,114.375,114.5338,114.0495,114.1527,13729.0
2020-04-03 15:10:00,143.85,144.37,143.68,144.22,18990.0,114.1924,114.6052,114.0575,114.4861,18990.0
2020-04-03 15:15:00,144.19,145.44,144.15,144.93,35265.0,114.4623,115.4546,114.4306,115.0497,35265.0
2020-04-03 15:20:00,144.94,145.07,144.55,144.55,15814.0,115.0577,115.1609,114.7481,114.7481,15814.0
2020-04-03 15:25:00,144.53,144.9,144.34,144.9,16470.0,114.7322,115.0259,114.5814,115.0259,16470.0
2020-04-03 15:30:00,144.96,145.26,144.56,144.57,36793.0,115.0736,115.3117,114.756,114.764,36793.0
2020-04-03 15:35:00,144.52,145.08,144.52,144.75,31406.0,114.7243,115.1688,114.7243,114.9069,31406.0
2020-04-03 15:40:00,144.78,144.87,143.96,144.06,24291.0,114.9307,115.0021,114.2797,114.3591,24291.0
2020-04-03 15:45:00,144.08,145.42,144.08,145.4,37691.0,114.375,115.4387,114.375,115.4228,37691.0
2020-04-03 15:50:00,145.43,146.5,145.43,146.13,47333.0,115.4467,116.2961,115.4467,116.0023,47333.0
2020-04-03 15:55:00,146.3,146.3,145.47,145.62,93773.0,116.1373,116.1373,115.4784,115.5975,93773.0
2020-04-06 09:30:00,148.39,150.0,148.27,149.09,50953.0,117.7964,119.0745,117.7011,118.3521,50953.0
2020-04-06 09:35:00,149.15,149.61,148.22,148.89,19620.0,118.3997,118.7649,117.6614,118.1933,19620.0
2020-04-06 09:40:00,148.71,149.0,148.11,148.29,30000.0,118.0504,118.2806,117.5741,117.717,30000.0
2020-04-06 09:45:00,148.46,148.57,145.66,146.01,28993.0,117.852,117.9393,115.6292,115.9071,28993.0
2020-04-06 09:50:00,146.03,147.22,145.6,145.96,19169.0,115.923,116.8676,115.5816,115.8674,19169.0
2020-04-06 09:55:00,145.61,146.06,144.74,145.75,30448.0,115.5896,115.9468,114.8989,115.7007,30448.0
2020-04-06 10:00:00,145.89,147.37,145.57,146.57,23790.0,115.8118,116.9867,115.5578,116.3516,23790.0
2020-04-06 10:05:00,146.83,147.79,146.75,147.78,16206.0,116.558,117.3201,116.4945,117.3122,16206.0
2020-04-06 10:10:00,147.79,148.11,147.45,147.65,29671.0,117.3201,117.5741,117.0502,117.209,29671.0
2020-04-06 10:15:00,147.65,148.56,147.62,148.56,55058.0,117.209,117.9313,117.1851,117.9313,55058.0
2020-04-06 10:20:00,148.57,148.73,148.27,148.34,7462.0,117.9393,118.0663,117.7011,117.7567,7462.0
2020-04-06 10:25:00,148.29,148.33,147.76,148.15,35106.0,117.717,117.7488,117.2963,117.6059,35106.0
2020-04-06 10:30:00,148.29,148.38,147.7,148.1,15881.0,117.717,117.7885,117.2487,117.5662,15881.0
2020-04-06 10:35:00,148.17,148.5,148.1,148.27,16789.0,117.6218,117.8837,117.5662,117.7011,16789.0
2020-04-06 10:40:00,148.23,148.4,148.0,148.15,12539.0,117.6694,117.8043,117.4868,117.6059,12539.0
2020-04-06 10:45:00,148.15,148.29,147.81,148.02,11300.0,117.6059,117.717,117.336,117.5027,11300.0
2020-04-06 10:50:00,148.02,148.55,148.01,148.55,13605.0,117.5027,117.9234,117.4947,117.9234,13605.0
2020-04-06 10:55:00,148.56,148.63,148.12,148.44,59251.0,117.9313,117.9869,117.5821,117.8361,59251.0
2020-04-06 11:00:00,148.36,148.6,148.2,148.6,11896.0,117.7726,117.9631,117.6456,117.9631,11896.0
2020-04-06 11:05:00,148.67,148.83,148.32,148.32,13597.0,118.0187,118.1457,117.7408,117.7408,13597.0
2020-04-06 11:10:00,148.24,148.38,147.77,148.16,10218.0,117.6773,117.7885,117.3042,117.6138,10218.0
2020-04-06 11:15:00,148.07,148.29,148.06,148.18,16870.0,117.5424,117.717,117.5344,117.6297,16870.0
2020-04-06 11:20:00,148.02,148.14,147.78,148.1,12008.0,117.5027,117.5979,117.3122,117.5662,12008.0
2020-04-06 11:25:00,148.05,148.57,148.05,148.51,34859.0,117.5265,117.9393,117.5265,117.8917,34859.0
2020-04-06 11:30:00,148.55,148.89,148.48,148.51,11216.0,117.9234,118.1933,117.8678,117.8917,11216.0
2020-04-06 11:35:00,148.48,148.54,148.27,148.47,20258.0,117.8678,117.9155,117.7011,117.8599,20258.0
2020-04-06 11:40:00,148.4,149.28,148.39,149.28,4346.0,117.8043,118.5029,117.7964,118.5029,4346.0
2020-04-06 11:45:00,149.18,149.78,149.12,149.62,5146.0,118.4235,118.8998,118.3759,118.7728,5146.0
2020-04-06 11:50:00,149.77,149.83,149.49,149.7,10605.0,118.8919,118.9395,118.6696,118.8363,10605.0
2020-04-06 11:55:00,149.53,149.74,149.31,149.38,7653.0,118.7014,118.8681,118.5267,118.5823,7653.0
2020-04-06 12:00:00,149.18,149.31,149.01,149.31,9969.0,118.4235,118.5267,118.2886,118.5267,9969.0
2020-04-06 12:05:00,149.31,149.32,148.85,149.0,5190.0,118.5267,118.5347,118.1616,118.2806,5190.0
2020-04-06 12:10:00,148.97,149.27,148.84,149.27,11622.0,118.2568,118.495,118.1536,118.495,11622.0
2020-04-06 12:15:00,149.34,149.48,149.09,149.3,7436.0,118.5505,118.6617,118.3521,118.5188,7436.0
2020-04-06 12:20:00,149.39,149.45,149.01,149.31,15087.0,118.5902,118.6379,118.2886,118.5267,15087.0
2020-04-06 12:25:00,149.38,149.38,149.0,149.0,9249.0,118.5823,118.5823,118.2806,118.2806,9249.0
2020-04-06 12:30:00,148.92,149.06,148.74,149.05,16680.0,118.2171,118.3283,118.0742,118.3203,16680.0
2020-04-06 12:35:00,149.04,149.05,148.74,148.94,18040.0,118.3124,118.3203,118.0742,118.233,18040.0
2020-04-06 12:40:00,149.01,149.03,148.58,148.68,17393.0,118.2886,118.3044,117.9472,118.0266,17393.0
2020-04-06 12:45:00,148.74,148.75,148.45,148.45,4525.0,118.0742,118.0822,117.844,117.844,4525.0
2020-04-06 12:50:00,148.55,148.85,148.3,148.85,37900.0,117.9234,118.1616,117.725,118.1616,37900.0
2020-04-06 12:55:00,148.89,149.17,148.74,149.17,5212.0,118.1933,118.4156,118.0742,118.4156,5212.0
2020-04-06 13:00:00,149.05,149.44,149.03,149.3,11842.0,118.3203,118.6299,118.3044,118.5188,11842.0
2020-04-06 13:05:00,149.14,149.69,149.09,149.58,7093.0,118.3918,118.8284,118.3521,118.7411,7093.0
2020-04-06 13:10:00,149.62,149.69,149.18,149.18,9403.0,118.7728,118.8284,118.4235,118.4235,9403.0
2020-04-06 13:15:00,149.17,149.17,148.88,148.93,3951.0,118.4156,118.4156,118.1854,118.2251,3951.0
2020-04-06 13:20:00,148.95,149.01,148.81,148.92,71661.0,118.2409,118.2886,118.1298,118.2171,71661.0
2020-04-06 13:25:00,148.82,148.84,148.32,148.64,10634.0,118.1377,118.1536,117.7408,117.9949,10634.0
2020-04-06 13:30:00,148.61,148.67,148.36,148.47,8165.0,117.971,118.0187,117.7726,117.8599,8165.0
2020-04-06 13:35:00,148.46,149.29,148.38,149.14,8727.0,117.852,118.5108,117.7885,118.3918,8727.0
2020-04-06 13:40:00,149.21,149.4,149.21,149.39,3972.0,118.4473,118.5982,118.4473,118.5902,3972.0
2020-04-06 13:45:00,149.39,149.9,149.28,149.57,10657.0,118.5902,118.9951,118.5029,118.7331,10657.0
2020-04-06 13:50:00,149.56,149.66,149.42,149.42,6982.0,118.7252,118.8046,118.614,118.614,6982.0
2020-04-06 13:55:00,149.41,149.48,148.99,149.26,15980.0,118.6061,118.6617,118.2727,118.487,15980.0
2020-04-06 14:00:00,149.29,149.4,149.09,149.24,7983.0,118.5108,118.5982,118.3521,118.4712,7983.0
2020-04-06 14:05:00,149.24,149.31,149.1,149.24,5760.0,118.4712,118.5267,118.36,118.4712,5760.0
2020-04-06 14:10:00,149.32,149.32,148.49,148.49,9632.0,118.5347,118.5347,117.8758,117.8758,9632.0
2020-04-06 14:15:00,148.62,148.71,148.15,148.19,21195.0,117.979,118.0504,117.6059,117.6376,21195.0
2020-04-06 14:20:00,148.19,148.67,147.89,148.51,11740.0,117.6376,118.0187,117.3995,117.8917,11740.0
2020-04-06 14:25:00,148.67,148.81,148.13,148.15,12280.0,118.0187,118.1298,117.59,117.6059,12280.0
2020-04-06 14:30:00,148.16,148.27,147.76,148.03,12480.0,117.6138,117.7011,117.2963,117.5106,12480.0
2020-04-06 14:35:00,148.01,148.26,147.97,148.08,8914.0,117.4947,117.6932,117.463,117.5503,8914.0
2020-04-06 14:40:00,148.03,148.04,147.68,148.02,21099.0,117.5106,117.5186,117.2328,117.5027,21099.0
2020-04-06 14:45:00,147.9,148.43,147.87,148.42,16785.0,117.4074,117.8282,117.3836,117.8202,16785.0
2020-04-06 14:50:00,148.35,148.41,147.65,147.65,46705.0,117.7646,117.8123,117.209,117.209,46705.0
2020-04-06 14:55:00,147.71,148.31,147.7,148.22,23064.0,117.2566,117.7329,117.2487,117.6614,23064.0
2020-04-06 15:00:00,148.27,148.44,148.12,148.26,36209.0,117.7011,117.8361,117.5821,117.6932,36209.0
2020-04-06 15:05:00,148.3,148.38,147.98,148.1,22500.0,117.725,117.7885,117.4709,117.5662,22500.0
2020-04-06 15:10:00,148.03,148.09,147.82,147.98,45966.0,117.5106,117.5582,117.3439,117.4709,45966.0
2020-04-06 15:15:00,147.89,148.1,147.26,147.39,47850.0,117.3995,117.5662,116.8994,117.0026,47850.0
2020-04-06 15:20:00,147.38,147.58,146.94,147.19,72328.0,116.9946,117.1534,116.6453,116.8438,72328.0
2020-04-06 15:25:00,147.15,147.56,146.79,147.56,39186.0,116.812,117.1375,116.5263,117.1375,39186.0
2020-04-06 15:30:00,147.58,147.94,147.1,147.15,53642.0,117.1534,117.4392,116.7724,116.812,53642.0
2020-04-06 15:35:00,147.12,148.12,147.12,148.0,135618.0,116.7882,117.5821,116.7882,117.4868,135618.0
2020-04-06 15:40:00,148.02,148.37,147.99,148.16,40751.0,117.5027,117.7805,117.4789,117.6138,40751.0
2020-04-06 15:45:00,148.14,148.29,147.89,148.21,55830.0,117.5979,117.717,117.3995,117.6535,55830.0
2020-04-06 15:50:00,148.23,149.03,147.88,148.57,78335.0,117.6694,118.3044,117.3915,117.9393,78335.0
2020-04-06 15:55:00,148.52,149.2,148.3,148.47,191702.0,117.8996,118.4394,117.725,117.8599,191702.0
2020-04-07 09:30:00,153.55,154.48,151.13,152.03,85622.0,121.8926,122.6308,119.9715,120.6859,85622.0
2020-04-07 09:35:00,151.81,152.84,151.54,152.04,46362.0,120.5113,121.3289,120.297,120.6939,46362.0
2020-04-07 09:40:00,152.26,152.84,151.93,152.18,29757.0,120.8685,121.3289,120.6066,120.805,29757.0
2020-04-07 09:45:00,152.15,152.33,150.22,150.22,20068.0,120.7812,120.9241,119.2491,119.2491,20068.0
2020-04-07 09:50:00,150.42,151.15,150.37,150.79,18490.0,119.4079,119.9874,119.3682,119.7016,18490.0
2020-04-07 09:55:00,150.82,151.74,150.54,151.63,33162.0,119.7254,120.4557,119.5031,120.3684,33162.0
2020-04-07 10:00:00,151.67,151.78,150.72,150.98,21462.0,120.4002,120.4875,119.646,119.8524,21462.0
2020-04-07 10:05:00,151.05,151.17,150.83,151.06,27959.0,119.908,120.0032,119.7333,119.9159,27959.0
2020-04-07 10:10:00,150.96,151.47,150.84,151.11,22613.0,119.8365,120.2414,119.7413,119.9556,22613.0
2020-04-07 10:15:00,151.24,151.56,150.81,151.56,16523.0,120.0588,120.3128,119.7175,120.3128,16523.0
2020-04-07 10:20:00,151.41,151.47,150.81,151.34,28138.0,120.1938,120.2414,119.7175,120.1382,28138.0
2020-04-07 10:25:00,151.34,151.37,150.82,151.1,30228.0,120.1382,120.162,119.7254,119.9477,30228.0
2020-04-07 10:30:00,150.95,151.4,150.95,151.32,29714.0,119.8286,120.1858,119.8286,120.1223,29714.0
2020-04-07 10:35:00,150.98,151.49,150.74,151.14,13783.0,119.8524,120.2573,119.6619,119.9794,13783.0
2020-04-07 10:40:00,150.98,151.03,150.39,150.54,14460.0,119.8524,119.8921,119.3841,119.5031,14460.0
2020-04-07 10:45:00,150.47,150.6,149.01,149.07,13535.0,119.4476,119.5508,118.2886,118.3362,13535.0
2020-04-07 10:50:00,149.41,149.5,148.43,148.43,13093.0,118.6061,118.6775,117.8282,117.8282,13093.0
2020-04-07 10:55:00,148.77,149.46,148.57,149.16,17871.0,118.0981,118.6458,117.9393,118.4076,17871.0
2020-04-07 11:00:00,149.22,149.4,148.9,148.94,14893.0,118.4553,118.5982,118.2013,118.233,14893.0
2020-04-07 11:05:00,149.08,150.22,148.92,150.2,13598.0,118.3441,119.2491,118.2171,119.2332,13598.0
2020-04-07 11:10:00,150.2,150.72,150.05,150.53,17695.0,119.2332,119.646,119.1142,119.4952,17695.0
2020-04-07 11:15:00,150.56,150.81,150.15,150.56,22543.0,119.519,119.7175,119.1935,119.519,22543.0
2020-04-07 11:20:00,150.41,150.78,149.96,149.97,16440.0,119.3999,119.6937,119.0427,119.0506,16440.0
2020-04-07 11:25:00,149.94,150.24,149.67,149.99,15380.0,119.0268,119.265,118.8125,119.0665,15380.0
2020-04-07 11:30:00,149.94,150.65,149.94,150.23,8266.0,119.0268,119.5905,119.0268,119.257,8266.0
2020-04-07 11:35:00,150.28,150.46,150.0,150.08,11927.0,119.2967,119.4396,119.0745,119.138,11927.0
2020-04-07 11:40:00,150.11,150.31,149.46,150.08,26053.0,119.1618,119.3206,118.6458,119.138,26053.0
2020-04-07 11:45:00,150.09,150.43,149.89,150.31,23091.0,119.1459,119.4158,118.9871,119.3206,23091.0
2020-04-07 11:50:00,150.33,150.34,150.0,150.1,18123.0,119.3364,119.3444,119.0745,119.1538,18123.0
2020-04-07 11:55:00,150.16,150.16,149.28,149.65,13851.0,119.2015,119.2015,118.5029,118.7966,13851.0
2020-04-07 12:00:00,149.9,149.96,149.59,149.68,8815.0,118.9951,119.0427,118.749,118.8204,8815.0
2020-04-07 12:05:00,149.73,149.95,149.73,149.87,18479.0,118.8601,119.0348,118.8601,118.9713,18479.0
2020-04-07 12:10:00,149.84,150.13,149.29,149.51,26306.0,118.9475,119.1777,118.5108,118.6855,26306.0
2020-04-07 12:15:00,149.59,150.09,149.5,150.09,17221.0,118.749,119.1459,118.6775,119.1459,17221.0
2020-04-07 12:20:00,150.14,150.19,149.75,149.8,8237.0,119.1856,119.2253,118.876,118.9157,8237.0
2020-04-07 12:25:00,149.83,149.86,149.41,149.66,13395.0,118.9395,118.9633,118.6061,118.8046,13395.0
2020-04-07 12:30:00,149.8,149.8,149.51,149.68,10635.0,118.9157,118.9157,118.6855,118.8204,10635.0
2020-04-07 12:35:00,149.67,149.71,149.26,149.32,17912.0,118.8125,118.8443,118.487,118.5347,17912.0
2020-04-07 12:40:00,149.33,149.77,149.21,149.67,12318.0,118.5426,118.8919,118.4473,118.8125,12318.0
2020-04-07 12:45:00,149.66,149.7,149.43,149.7,8348.0,118.8046,118.8363,118.622,118.8363,8348.0
2020-04-07 12:50:00,149.72,149.74,149.32,149.32,5892.0,118.8522,118.8681,118.5347,118.5347,5892.0
2020-04-07 12:55:00,149.6,149.7,149.25,149.49,8668.0,118.7569,118.8363,118.4791,118.6696,8668.0
2020-04-07 13:00:00,149.56,149.82,149.43,149.75,3940.0,118.7252,118.9316,118.622,118.876,3940.0
2020-04-07 13:05:00,149.79,150.18,149.49,149.56,7336.0,118.9078,119.2174,118.6696,118.7252,7336.0
2020-04-07 13:10:00,149.61,149.73,149.48,149.58,12528.0,118.7649,118.8601,118.6617,118.7411,12528.0
2020-04-07 13:15:00,149.58,149.62,149.35,149.44,11255.0,118.7411,118.7728,118.5585,118.6299,11255.0
2020-04-07 13:20:00,149.47,149.57,149.3,149.52,6224.0,118.6537,118.7331,118.5188,118.6934,6224.0
2020-04-07 13:25:00,149.46,149.53,149.3,149.52,10546.0,118.6458,118.7014,118.5188,118.6934,10546.0
2020-04-07 13:30:00,149.55,149.71,149.36,149.65,18859.0,118.7172,118.8443,118.5664,118.7966,18859.0
2020-04-07 13:35:00,149.65,149.68,149.41,149.61,8235.0,118.7966,118.8204,118.6061,118.7649,8235.0
2020-04-07 13:40:00,149.55,149.77,149.0,149.0,14022.0,118.7172,118.8919,118.2806,118.2806,14022.0
2020-04-07 13:45:00,148.97,149.37,148.73,148.86,12977.0,118.2568,118.5744,118.0663,118.1695,12977.0
2020-04-07 13:50:00,148.87,149.31,148.34,148.89,36126.0,118.1774,118.5267,117.7567,118.1933,36126.0
2020-04-07 13:55:00,148.89,149.03,148.53,148.62,16971.0,118.1933,118.3044,117.9075,117.979,16971.0
2020-04-07 14:00:00,148.59,148.72,148.43,148.64,15943.0,117.9552,118.0584,117.8282,117.9949,15943.0
2020-04-07 14:05:00,148.63,148.72,148.37,148.62,14638.0,117.9869,118.0584,117.7805,117.979,14638.0
2020-04-07 14:10:00,148.63,149.03,148.63,148.79,8158.0,117.9869,118.3044,117.9869,118.1139,8158.0
2020-04-07 14:15:00,148.74,148.75,148.17,148.18,6808.0,118.0742,118.0822,117.6218,117.6297,6808.0
2020-04-07 14:20:00,148.25,148.46,148.06,148.06,47234.0,117.6853,117.852,117.5344,117.5344,47234.0
2020-04-07 14:25:00,148.05,148.31,147.98,148.02,26641.0,117.5265,117.7329,117.4709,117.5027,26641.0
2020-04-07 14:30:00,147.9,148.25,147.9,148.17,5052.0,117.4074,117.6853,117.4074,117.6218,5052.0
2020-04-07 14:35:00,148.17,148.23,147.93,148.05,15307.0,117.6218,117.6694,117.4312,117.5265,15307.0
2020-04-07 14:40:00,148.03,148.04,147.42,147.53,11789.0,117.5106,117.5186,117.0264,117.1137,11789.0
2020-04-07 14:45:00,147.51,147.91,147.51,147.64,15866.0,117.0978,117.4154,117.0978,117.201,15866.0
2020-04-07 14:50:00,147.64,147.68,147.14,147.32,19294.0,117.201,117.2328,116.8041,116.947,19294.0
2020-04-07 14:55:00,147.26,147.72,147.19,147.56,36898.0,116.8994,117.2645,116.8438,117.1375,36898.0
2020-04-07 15:00:00,147.53,147.94,147.41,147.74,37782.0,117.1137,117.4392,117.0184,117.2804,37782.0
2020-04-07 15:05:00,147.74,148.16,147.73,148.09,21541.0,117.2804,117.6138,117.2725,117.5582,21541.0
2020-04-07 15:10:00,148.21,148.95,148.2,148.89,17517.0,117.6535,118.2409,117.6456,118.1933,17517.0
2020-04-07 15:15:00,148.89,148.89,147.98,148.09,29920.0,118.1933,118.1933,117.4709,117.5582,29920.0
2020-04-07 15:20:00,148.03,148.3,147.53,147.66,34009.0,117.5106,117.725,117.1137,117.2169,34009.0
2020-04-07 15:25:00,147.66,148.39,147.66,147.8,28259.0,117.2169,117.7964,117.2169,117.328,28259.0
2020-04-07 15:30:00,147.81,148.27,147.31,147.57,25258.0,117.336,117.7011,116.9391,117.1455,25258.0
2020-04-07 15:35:00,147.62,148.54,147.6,148.31,30893.0,117.1851,117.9155,117.1693,117.7329,30893.0
2020-04-07 15:40:00,148.27,148.53,148.03,148.16,23274.0,117.7011,117.9075,117.5106,117.6138,23274.0
2020-04-07 15:45:00,148.16,148.41,147.91,148.1,30823.0,117.6138,117.8123,117.4154,117.5662,30823.0
2020-04-07 15:50:00,148.1,148.24,147.14,147.36,62700.0,117.5662,117.6773,116.8041,116.9788,62700.0
2020-04-07 15:55:00,147.28,147.94,146.3,146.52,130669.0,116.9152,117.4392,116.1373,116.3119,130669.0
2020-04-08 09:30:00,148.0,149.0,146.79,148.56,48273.0,117.4868,118.2806,116.5263,117.9313,48273.0
2020-04-08 09:35:00,148.37,148.59,147.51,148.11,10821.0,117.7805,117.9552,117.0978,117.5741,10821.0
2020-04-08 09:40:00,148.13,149.2,148.07,149.2,11082.0,117.59,118.4394,117.5424,118.4394,11082.0
2020-04-08 09:45:00,149.32,149.8,148.93,149.32,13465.0,118.5347,118.9157,118.2251,118.5347,13465.0
2020-04-08 09:50:00,149.45,149.59,149.02,149.34,7839.0,118.6379,118.749,118.2965,118.5505,7839.0
2020-04-08 09:55:00,149.22,149.52,148.85,149.04,8296.0,118.4553,118.6934,118.1616,118.3124,8296.0
2020-04-08 10:00:00,149.01,149.21,148.44,148.44,8100.0,118.2886,118.4473,117.8361,117.8361,8100.0
2020-04-08 10:05:00,148.52,148.52,147.42,147.64,5877.0,117.8996,117.8996,117.0264,117.201,5877.0
2020-04-08 10:10:00,147.46,148.13,147.46,148.0,6830.0,117.0581,117.59,117.0581,117.4868,6830.0
2020-04-08 10:15:00,148.09,148.42,148.01,148.38,5174.0,117.5582,117.8202,117.4947,117.7885,5174.0
2020-04-08 10:20:00,148.39,148.53,148.12,148.45,5612.0,117.7964,117.9075,117.5821,117.844,5612.0
2020-04-08 10:25:00,148.34,148.51,148.13,148.46,13771.0,117.7567,117.8917,117.59,117.852,13771.0
2020-04-08 10:30:00,148.33,148.44,147.82,148.0,16197.0,117.7488,117.8361,117.3439,117.4868,16197.0
2020-04-08 10:35:00,148.1,149.42,148.1,149.34,7540.0,117.5662,118.614,117.5662,118.5505,7540.0
2020-04-08 10:40:00,149.34,149.5,148.88,149.25,5375.0,118.5505,118.6775,118.1854,118.4791,5375.0
2020-04-08 10:45:00,149.38,149.61,149.1,149.5,5392.0,118.5823,118.7649,118.36,118.6775,5392.0
2020-04-08 10:50:00,149.5,149.99,149.5,149.54,8280.0,118.6775,119.0665,118.6775,118.7093,8280.0
2020-04-08 10:55:00,149.18,149.38,148.9,149.26,6321.0,118.4235,118.5823,118.2013,118.487,6321.0
2020-04-08 11:00:00,149.46,149.82,149.23,149.44,5363.0,118.6458,118.9316,118.4632,118.6299,5363.0
2020-04-08 11:05:00,149.44,149.66,149.23,149.66,9617.0,118.6299,118.8046,118.4632,118.8046,9617.0
2020-04-08 11:10:00,149.75,150.68,149.71,150.53,12842.0,118.876,119.6143,118.8443,119.4952,12842.0
2020-04-08 11:15:00,150.44,150.68,150.35,150.47,9823.0,119.4237,119.6143,119.3523,119.4476,9823.0
2020-04-08 11:20:00,150.55,151.03,150.55,150.67,7212.0,119.5111,119.8921,119.5111,119.6063,7212.0
2020-04-08 11:25:00,150.71,151.4,150.7,151.23,9569.0,119.6381,120.1858,119.6301,120.0509,9569.0
2020-04-08 11:30:00,151.19,152.15,151.19,152.15,7671.0,120.0191,120.7812,120.0191,120.7812,7671.0
2020-04-08 11:35:00,152.05,152.93,151.97,152.93,5450.0,120.7018,121.4004,120.6383,121.4004,5450.0
2020-04-08 11:40:00,152.68,152.99,152.23,152.34,6902.0,121.2019,121.448,120.8447,120.932,6902.0
2020-04-08 11:45:00,152.36,152.66,152.23,152.53,8877.0,120.9479,121.1861,120.8447,121.0829,8877.0
2020-04-08 11:50:00,152.48,152.48,151.98,152.05,8247.0,121.0432,121.0432,120.6462,120.7018,8247.0
2020-04-08 11:55:00,151.9,152.25,151.9,152.24,7263.0,120.5827,120.8606,120.5827,120.8526,7263.0
2020-04-08 12:00:00,152.25,152.25,151.57,151.58,6121.0,120.8606,120.8606,120.3208,120.3287,6121.0
2020-04-08 12:05:00,151.58,152.0,151.4,151.64,8454.0,120.3287,120.6621,120.1858,120.3763,8454.0
2020-04-08 12:10:00,151.54,151.55,151.25,151.33,8463.0,120.297,120.3049,120.0668,120.1303,8463.0
2020-04-08 12:15:00,151.39,152.15,151.38,151.82,7591.0,120.1779,120.7812,120.1699,120.5192,7591.0
2020-04-08 12:20:00,151.89,152.07,151.84,151.88,2806.0,120.5748,120.7177,120.5351,120.5669,2806.0
2020-04-08 12:25:00,152.06,152.06,151.69,151.76,5727.0,120.7098,120.7098,120.416,120.4716,5727.0
2020-04-08 12:30:00,151.93,151.99,151.75,151.83,5641.0,120.6066,120.6542,120.4637,120.5272,5641.0
2020-04-08 12:35:00,151.83,152.25,151.55,152.25,19493.0,120.5272,120.8606,120.3049,120.8606,19493.0
2020-04-08 12:40:00,152.05,152.18,151.68,151.75,7672.0,120.7018,120.805,120.4081,120.4637,7672.0
2020-04-08 12:45:00,151.82,152.07,151.68,151.99,6887.0,120.5192,120.7177,120.4081,120.6542,6887.0
2020-04-08 12:50:00,152.15,152.56,152.05,152.36,7891.0,120.7812,121.1067,120.7018,120.9479,7891.0
2020-04-08 12:55:00,152.39,152.57,152.3,152.45,4234.0,120.9717,121.1146,120.9003,121.0193,4234.0
2020-04-08 13:00:00,152.35,152.36,152.02,152.17,5341.0,120.94,120.9479,120.678,120.7971,5341.0
2020-04-08 13:05:00,152.19,152.41,152.05,152.25,3350.0,120.813,120.9876,120.7018,120.8606,3350.0
2020-04-08 13:10:00,152.15,152.44,152.04,152.35,3760.0,120.7812,121.0114,120.6939,120.94,3760.0
2020-04-08 13:15:00,152.37,152.6,152.34,152.6,7562.0,120.9558,121.1384,120.932,121.1384,7562.0
2020-04-08 13:20:00,152.62,152.87,152.56,152.7,9192.0,121.1543,121.3528,121.1067,121.2178,9192.0
2020-04-08 13:25:00,152.64,152.65,151.97,151.98,11648.0,121.1702,121.1781,120.6383,120.6462,11648.0
2020-04-08 13:30:00,152.07,152.08,151.7,151.71,7420.0,120.7177,120.7256,120.424,120.4319,7420.0
2020-04-08 13:35:00,151.57,151.83,151.42,151.83,5521.0,120.3208,120.5272,120.2017,120.5272,5521.0
2020-04-08 13:40:00,151.72,151.98,151.44,151.44,3917.0,120.4399,120.6462,120.2176,120.2176,3917.0
2020-04-08 13:45:00,151.56,151.89,151.54,151.61,8576.0,120.3128,120.5748,120.297,120.3525,8576.0
2020-04-08 13:50:00,151.77,152.39,151.76,152.36,16375.0,120.4795,120.9717,120.4716,120.9479,16375.0
2020-04-08 13:55:00,152.25,152.49,152.04,152.25,16904.0,120.8606,121.0511,120.6939,120.8606,16904.0
2020-04-08 14:00:00,152.39,152.65,152.26,152.63,20309.0,120.9717,121.1781,120.8685,121.1622,20309.0
2020-04-08 14:05:00,152.64,154.27,152.63,154.19,16791.0,121.1702,122.4641,121.1622,122.4006,16791.0
2020-04-08 14:10:00,154.24,154.73,154.13,154.23,14952.0,122.4403,122.8293,122.353,122.4324,14952.0
2020-04-08 14:15:00,154.26,154.56,154.17,154.32,14789.0,122.4562,122.6943,122.3847,122.5038,14789.0
2020-04-08 14:20:00,154.27,154.62,154.16,154.62,12566.0,122.4641,122.742,122.3768,122.742,12566.0
2020-04-08 14:25:00,154.67,155.08,154.66,154.95,16465.0,122.7816,123.1071,122.7737,123.0039,16465.0
2020-04-08 14:30:00,154.9,155.08,154.81,154.9,10746.0,122.9642,123.1071,122.8928,122.9642,10746.0
2020-04-08 14:35:00,154.9,155.42,154.9,155.23,13973.0,122.9642,123.377,122.9642,123.2262,13973.0
2020-04-08 14:40:00,155.25,155.64,155.23,155.34,16377.0,123.2421,123.5517,123.2262,123.3135,16377.0
2020-04-08 14:45:00,155.38,155.38,154.38,154.56,38768.0,123.3453,123.3453,122.5514,122.6943,38768.0
2020-04-08 14:50:00,154.6,155.25,154.51,155.09,17820.0,122.7261,123.2421,122.6546,123.1151,17820.0
2020-04-08 14:55:00,155.1,155.67,155.05,155.49,17464.0,123.123,123.5755,123.0833,123.4326,17464.0
2020-04-08 15:00:00,155.51,155.72,155.27,155.59,21208.0,123.4485,123.6152,123.2579,123.512,21208.0
2020-04-08 15:05:00,155.56,155.67,155.47,155.67,17897.0,123.4882,123.5755,123.4167,123.5755,17897.0
2020-04-08 15:10:00,155.65,155.83,155.02,155.09,31773.0,123.5596,123.7025,123.0595,123.1151,31773.0
2020-04-08 15:15:00,155.16,155.81,155.09,155.7,14515.0,123.1706,123.6866,123.1151,123.5993,14515.0
2020-04-08 15:20:00,155.78,155.92,155.35,155.37,32170.0,123.6628,123.7739,123.3215,123.3373,32170.0
2020-04-08 15:25:00,155.36,155.93,155.22,155.93,30026.0,123.3294,123.7819,123.2183,123.7819,30026.0
2020-04-08 15:30:00,155.8,156.59,155.64,155.75,29138.0,123.6787,124.3058,123.5517,123.639,29138.0
2020-04-08 15:35:00,155.81,155.84,155.33,155.73,25893.0,123.6866,123.7104,123.3056,123.6231,25893.0
2020-04-08 15:40:00,155.76,155.79,155.29,155.69,30858.0,123.6469,123.6707,123.2738,123.5914,30858.0
2020-04-08 15:45:00,155.72,156.03,155.42,155.68,29667.0,123.6152,123.8613,123.377,123.5834,29667.0
2020-04-08 15:50:00,156.25,158.03,156.01,157.81,75316.0,124.0359,125.4489,123.8454,125.2743,75316.0
2020-04-08 15:55:00,157.94,157.95,156.87,157.36,130603.0,125.3775,125.3854,124.5281,124.9171,130603.0
2020-04-09 09:30:00,158.26,161.16,157.82,159.94,71795.0,125.6315,127.9336,125.2822,126.9651,71795.0
2020-04-09 09:35:00,159.77,161.48,159.3,161.28,35987.0,126.8302,128.1876,126.4571,128.0289,35987.0
2020-04-09 09:40:00,161.27,161.37,160.08,160.84,32545.0,128.0209,128.1003,127.0763,127.6796,32545.0
2020-04-09 09:45:00,160.72,160.77,159.4,159.62,26165.0,127.5843,127.624,126.5365,126.7111,26165.0
2020-04-09 09:50:00,159.6,159.87,159.27,159.75,27031.0,126.6952,126.9096,126.4333,126.8143,27031.0
2020-04-09 09:55:00,159.66,161.1,159.52,160.86,25762.0,126.7429,127.886,126.6317,127.6955,25762.0
2020-04-09 10:00:00,160.99,161.34,160.61,160.63,40128.0,127.7987,128.0765,127.497,127.5129,40128.0
2020-04-09 10:05:00,160.54,161.25,160.5,161.0,48976.0,127.4414,128.005,127.4097,127.8066,48976.0
2020-04-09 10:10:00,161.01,161.61,160.97,161.11,44026.0,127.8145,128.2908,127.7828,127.8939,44026.0
2020-04-09 10:15:00,161.16,161.41,160.98,161.37,32015.0,127.9336,128.1321,127.7907,128.1003,32015.0
2020-04-09 10:20:00,161.25,162.4,161.25,161.89,31200.0,128.005,128.918,128.005,128.5131,31200.0
2020-04-09 10:25:00,161.82,162.74,161.82,162.42,28141.0,128.4575,129.1879,128.4575,128.9338,28141.0
2020-04-09 10:30:00,162.3,162.33,161.65,161.87,30858.0,128.8386,128.8624,128.3226,128.4972,30858.0
2020-04-09 10:35:00,161.92,163.1,161.78,162.86,22854.0,128.5369,129.4736,128.4258,129.2831,22854.0
2020-04-09 10:40:00,162.86,162.89,162.33,162.51,21929.0,129.2831,129.3069,128.8624,129.0053,21929.0
2020-04-09 10:45:00,162.56,163.31,162.45,163.01,22482.0,129.045,129.6403,128.9576,129.4022,22482.0
2020-04-09 10:50:00,163.02,163.72,163.02,163.26,26517.0,129.4101,129.9658,129.4101,129.6006,26517.0
2020-04-09 10:55:00,163.25,163.4,162.71,163.11,19348.0,129.5927,129.7118,129.164,129.4816,19348.0
2020-04-09 11:00:00,163.21,163.21,161.93,162.19,21726.0,129.561,129.561,128.5449,128.7512,21726.0
2020-04-09 11:05:00,162.12,162.58,161.52,162.2,17047.0,128.6957,129.0608,128.2194,128.7592,17047.0
2020-04-09 11:10:00,162.21,162.6,162.1,162.11,18802.0,128.7671,129.0767,128.6798,128.6877,18802.0
2020-04-09 11:15:00,162.06,162.06,161.15,161.39,22760.0,128.648,128.648,127.9257,128.1162,22760.0
2020-04-09 11:20:00,161.48,161.76,161.42,161.53,22322.0,128.1876,128.4099,128.14,128.2273,22322.0
2020-04-09 11:25:00,161.6,162.8,161.56,162.61,28006.0,128.2829,129.2355,128.2511,129.0847,28006.0
2020-04-09 11:30:00,162.45,162.46,161.82,161.9,16577.0,128.9576,128.9656,128.4575,128.521,16577.0
2020-04-09 11:35:00,161.85,163.32,161.63,162.63,20556.0,128.4813,129.6483,128.3067,129.1005,20556.0
2020-04-09 11:40:00,162.56,163.56,162.34,163.23,14846.0,129.045,129.8388,128.8703,129.5768,14846.0
2020-04-09 11:45:00,163.32,163.84,162.77,163.84,14302.0,129.6483,130.0611,129.2117,130.0611,14302.0
2020-04-09 11:50:00,163.74,163.84,163.04,163.75,13687.0,129.9817,130.0611,129.426,129.9896,13687.0
2020-04-09 11:55:00,163.83,164.36,163.48,164.35,17882.0,130.0531,130.4739,129.7753,130.4659,17882.0
2020-04-09 12:00:00,164.27,164.61,163.84,164.49,18412.0,130.4024,130.6723,130.0611,130.5771,18412.0
2020-04-09 12:05:00,164.54,164.57,163.55,163.55,11492.0,130.6167,130.6406,129.8309,129.8309,11492.0
2020-04-09 12:10:00,163.59,163.6,162.81,163.57,10803.0,129.8626,129.8705,129.2434,129.8467,10803.0
2020-04-09 12:15:00,163.41,164.15,163.27,164.12,20718.0,129.7197,130.3072,129.6086,130.2833,20718.0
2020-04-09 12:20:00,164.15,164.73,163.94,164.73,18246.0,130.3072,130.7676,130.1404,130.7676,18246.0
2020-04-09 12:25:00,164.68,164.77,163.68,163.68,19753.0,130.7279,130.7993,129.9341,129.9341,19753.0
2020-04-09 12:30:00,163.55,164.24,163.3,164.08,21124.0,129.8309,130.3786,129.6324,130.2516,21124.0
2020-04-09 12:35:00,163.97,164.12,163.57,163.65,101230.0,130.1643,130.2833,129.8467,129.9102,101230.0
2020-04-09 12:40:00,163.69,164.18,163.36,163.95,19063.0,129.942,130.331,129.68,130.1484,19063.0
2020-04-09 12:45:00,163.97,164.13,163.83,163.93,16631.0,130.1643,130.2913,130.0531,130.1325,16631.0
2020-04-09 12:50:00,163.93,164.03,163.72,163.77,17602.0,130.1325,130.2119,129.9658,130.0055,17602.0
2020-04-09 12:55:00,163.75,163.77,163.23,163.36,16008.0,129.9896,130.0055,129.5768,129.68,16008.0
2020-04-09 13:00:00,163.39,163.39,162.34,162.45,24685.0,129.7038,129.7038,128.8703,128.9576,24685.0
2020-04-09 13:05:00,162.41,162.53,162.06,162.4,22935.0,128.9259,129.0211,128.648,128.918,22935.0
2020-04-09 13:10:00,162.24,162.24,161.75,161.91,13486.0,128.7909,128.7909,128.402,128.529,13486.0
2020-04-09 13:15:00,161.95,162.33,161.63,162.33,15642.0,128.5607,128.8624,128.3067,128.8624,15642.0
2020-04-09 13:20:00,162.39,162.48,161.91,162.12,18098.0,128.91,128.9815,128.529,128.6957,18098.0
2020-04-09 13:25:00,161.94,162.17,161.78,162.04,10919.0,128.5528,128.7354,128.4258,128.6322,10919.0
2020-04-09 13:30:00,162.19,162.66,162.12,162.5,21572.0,128.7512,129.1243,128.6957,128.9973,21572.0
2020-04-09 13:35:00,162.41,162.46,161.78,161.85,31395.0,128.9259,128.9656,128.4258,128.4813,31395.0
2020-04-09 13:40:00,161.88,163.07,161.87,162.94,11068.0,128.5052,129.4498,128.4972,129.3466,11068.0
2020-04-09 13:45:00,163.03,163.04,162.34,162.34,23280.0,129.4181,129.426,128.8703,128.8703,23280.0
2020-04-09 13:50:00,162.39,162.84,162.01,162.8,11300.0,128.91,129.2672,128.6084,129.2355,11300.0
2020-04-09 13:55:00,162.91,163.02,162.52,162.83,16223.0,129.3228,129.4101,129.0132,129.2593,16223.0
2020-04-09 14:00:00,162.95,163.26,162.78,162.79,14495.0,129.3546,129.6006,129.2196,129.2275,14495.0
2020-04-09 14:05:00,162.79,162.79,162.32,162.4,14019.0,129.2275,129.2275,128.8544,128.918,14019.0
2020-04-09 14:10:00,162.4,162.49,162.08,162.31,20107.0,128.918,128.9894,128.6639,128.8465,20107.0
2020-04-09 14:15:00,162.26,163.37,161.97,163.37,28787.0,128.8068,129.688,128.5766,129.688,28787.0
2020-04-09 14:20:00,163.28,163.29,162.86,163.22,22636.0,129.6165,129.6245,129.2831,129.5689,22636.0
2020-04-09 14:25:00,163.16,163.39,162.84,162.84,15268.0,129.5213,129.7038,129.2672,129.2672,15268.0
2020-04-09 14:30:00,162.95,164.01,162.95,163.43,13230.0,129.3546,130.196,129.3546,129.7356,13230.0
2020-04-09 14:35:00,163.27,163.57,163.03,163.15,14101.0,129.6086,129.8467,129.4181,129.5133,14101.0
2020-04-09 14:40:00,163.19,163.39,162.89,163.38,15491.0,129.5451,129.7038,129.3069,129.6959,15491.0
2020-04-09 14:45:00,163.48,163.48,162.47,162.66,16655.0,129.7753,129.7753,128.9735,129.1243,16655.0
2020-04-09 14:50:00,162.67,162.67,161.82,161.85,30187.0,129.1323,129.1323,128.4575,128.4813,30187.0
2020-04-09 14:55:00,161.97,162.2,161.25,162.2,15257.0,128.5766,128.7592,128.005,128.7592,15257.0
2020-04-09 15:00:00,162.22,162.62,161.67,162.62,28160.0,128.7751,129.0926,128.3385,129.0926,28160.0
2020-04-09 15:05:00,162.54,162.91,162.08,162.69,28296.0,129.0291,129.3228,128.6639,129.1482,28296.0
2020-04-09 15:10:00,162.78,163.15,162.68,163.01,129293.0,129.2196,129.5133,129.1402,129.4022,129293.0
2020-04-09 15:15:00,163.01,163.18,162.57,162.84,39950.0,129.4022,129.5371,129.0529,129.2672,39950.0
2020-04-09 15:20:00,162.84,163.04,162.64,162.78,20652.0,129.2672,129.426,129.1085,129.2196,20652.0
2020-04-09 15:25:00,162.79,163.04,162.08,162.68,30554.0,129.2275,129.426,128.6639,129.1402,30554.0
2020-04-09 15:30:00,162.77,163.69,162.77,163.65,26242.0,129.2117,129.942,129.2117,129.9102,26242.0
2020-04-09 15:35:00,163.67,163.67,162.15,162.92,49255.0,129.9261,129.9261,128.7195,129.3307,49255.0
2020-04-09 15:40:00,162.91,163.51,162.8,163.3,29284.0,129.3228,129.7991,129.2355,129.6324,29284.0
2020-04-09 15:45:00,163.25,163.51,162.21,162.31,34276.0,129.5927,129.7991,128.7671,128.8465,34276.0
2020-04-09 15:50:00,162.32,164.34,162.31,164.16,64579.0,128.8544,130.458,128.8465,130.3151,64579.0
2020-04-09 15:55:00,164.23,164.55,163.82,164.15,116628.0,130.3707,130.6247,130.0452,130.3072,116628.0
2020-04-13 09:30:00,163.19,163.58,161.27,161.8,40004.0,129.5451,129.8547,128.0209,128.4417,40004.0
2020-04-13 09:35:00,161.81,162.1,161.02,161.71,13044.0,128.4496,128.6798,127.8225,128.3702,13044.0
2020-04-13 09:40:00,162.13,162.13,161.03,161.61,8200.0,128.7036,128.7036,127.8304,128.2908,8200.0
2020-04-13 09:45:00,161.28,161.57,160.02,160.47,21581.0,128.0289,128.2591,127.0286,127.3859,21581.0
2020-04-13 09:50:00,160.6,161.33,160.34,160.49,10859.0,127.4891,128.0686,127.2827,127.4017,10859.0
2020-04-13 09:55:00,160.75,160.75,160.08,160.31,9472.0,127.6081,127.6081,127.0763,127.2588,9472.0
2020-04-13 10:00:00,160.12,160.9,159.56,160.66,15337.0,127.108,127.7272,126.6635,127.5367,15337.0
2020-04-13 10:05:00,160.92,161.32,160.17,160.38,10007.0,127.7431,128.0606,127.1477,127.3144,10007.0
2020-04-13 10:10:00,160.38,161.23,160.14,160.27,7270.0,127.3144,127.9892,127.1239,127.2271,7270.0
2020-04-13 10:15:00,160.0,160.0,159.35,159.75,10956.0,127.0128,127.0128,126.4968,126.8143,10956.0
2020-04-13 10:20:00,159.79,159.93,159.14,159.31,6739.0,126.8461,126.9572,126.3301,126.465,6739.0
2020-04-13 10:25:00,159.19,159.69,159.12,159.25,10255.0,126.3698,126.7667,126.3142,126.4174,10255.0
2020-04-13 10:30:00,159.42,159.81,159.35,159.6,6409.0,126.5523,126.8619,126.4968,126.6952,6409.0
2020-04-13 10:35:00,159.39,159.6,158.38,158.63,11133.0,126.5285,126.6952,125.7268,125.9252,11133.0
2020-04-13 10:40:00,158.59,158.87,158.33,158.53,10968.0,125.8935,126.1157,125.6871,125.8458,10968.0
2020-04-13 10:45:00,158.57,159.04,158.45,158.86,8969.0,125.8776,126.2507,125.7823,126.1078,8969.0
2020-04-13 10:50:00,158.94,159.58,158.74,158.98,10172.0,126.1713,126.6794,126.0125,126.2031,10172.0
2020-04-13 10:55:00,158.96,159.22,158.59,158.68,13475.0,126.1872,126.3936,125.8935,125.9649,13475.0
2020-04-13 11:00:00,158.59,158.6,158.17,158.4,5760.0,125.8935,125.9014,125.5601,125.7426,5760.0
2020-04-13 11:05:00,158.44,158.54,157.97,158.08,8238.0,125.7744,125.8538,125.4013,125.4886,8238.0
2020-04-13 11:10:00,158.04,158.39,158.02,158.38,7255.0,125.4569,125.7347,125.441,125.7268,7255.0
2020-04-13 11:15:00,158.38,158.79,158.32,158.62,9505.0,125.7268,126.0522,125.6791,125.9173,9505.0
2020-04-13 11:20:00,158.61,158.99,158.33,158.89,9309.0,125.9093,126.211,125.6871,126.1316,9309.0
2020-04-13 11:25:00,158.9,159.39,158.9,159.22,12458.0,126.1395,126.5285,126.1395,126.3936,12458.0
2020-04-13 11:30:00,159.14,159.3,158.97,159.12,7082.0,126.3301,126.4571,126.1951,126.3142,7082.0
2020-04-13 11:35:00,158.97,159.5,158.94,159.5,6560.0,126.1951,126.6158,126.1713,126.6158,6560.0
2020-04-13 11:40:00,159.5,159.5,159.03,159.27,7710.0,126.6158,126.6158,126.2427,126.4333,7710.0
2020-04-13 11:45:00,159.24,159.73,159.24,159.63,12476.0,126.4094,126.7984,126.4094,126.719,12476.0
2020-04-13 11:50:00,159.71,159.93,159.57,159.82,6201.0,126.7825,126.9572,126.6714,126.8699,6201.0
2020-04-13 11:55:00,159.7,159.73,159.33,159.47,9926.0,126.7746,126.7984,126.4809,126.592,9926.0
2020-04-13 12:00:00,159.4,159.74,159.29,159.57,7694.0,126.5365,126.8064,126.4491,126.6714,7694.0
2020-04-13 12:05:00,159.58,159.79,159.13,159.19,8123.0,126.6794,126.8461,126.3221,126.3698,8123.0
2020-04-13 12:10:00,159.31,159.56,159.14,159.47,6594.0,126.465,126.6635,126.3301,126.592,6594.0
2020-04-13 12:15:00,159.47,160.07,159.47,159.87,27005.0,126.592,127.0683,126.592,126.9096,27005.0
2020-04-13 12:20:00,159.98,159.98,159.57,159.73,10865.0,126.9969,126.9969,126.6714,126.7984,10865.0
2020-04-13 12:25:00,159.75,159.95,159.11,159.23,14007.0,126.8143,126.9731,126.3063,126.4015,14007.0
2020-04-13 12:30:00,159.15,159.16,158.88,158.92,9041.0,126.338,126.3459,126.1237,126.1554,9041.0
2020-04-13 12:35:00,158.92,158.97,158.56,158.95,14804.0,126.1554,126.1951,125.8696,126.1792,14804.0
2020-04-13 12:40:00,159.0,159.1,158.75,158.9,18922.0,126.2189,126.2983,126.0205,126.1395,18922.0
2020-04-13 12:45:00,158.77,159.17,158.77,159.09,7688.0,126.0363,126.3539,126.0363,126.2904,7688.0
2020-04-13 12:50:00,159.02,159.14,158.62,158.75,6460.0,126.2348,126.3301,125.9173,126.0205,6460.0
2020-04-13 12:55:00,158.75,158.81,158.48,158.67,6860.0,126.0205,126.0681,125.8061,125.957,6860.0
2020-04-13 13:00:00,158.52,158.52,158.07,158.13,4800.0,125.8379,125.8379,125.4807,125.5283,4800.0
2020-04-13 13:05:00,158.14,158.16,157.88,158.02,8911.0,125.5362,125.5521,125.3298,125.441,8911.0
2020-04-13 13:10:00,157.91,158.01,157.48,157.72,11013.0,125.3537,125.433,125.0123,125.2028,11013.0
2020-04-13 13:15:00,157.87,157.87,157.33,157.42,3957.0,125.3219,125.3219,124.8932,124.9647,3957.0
2020-04-13 13:20:00,157.31,157.52,157.0,157.04,8598.0,124.8774,125.0441,124.6313,124.663,8598.0
2020-04-13 13:25:00,157.22,157.63,157.05,157.44,6320.0,124.8059,125.1314,124.671,124.9806,6320.0
2020-04-13 13:30:00,157.57,158.0,157.52,157.9,5708.0,125.0838,125.4251,125.0441,125.3457,5708.0
2020-04-13 13:35:00,157.83,158.49,157.79,158.43,18230.0,125.2902,125.8141,125.2584,125.7664,18230.0
2020-04-13 13:40:00,158.36,158.95,158.32,158.71,8551.0,125.7109,126.1792,125.6791,125.9887,8551.0
2020-04-13 13:45:00,158.8,158.82,158.27,158.38,3453.0,126.0602,126.076,125.6394,125.7268,3453.0
2020-04-13 13:50:00,158.5,158.61,158.17,158.27,4368.0,125.822,125.9093,125.5601,125.6394,4368.0
2020-04-13 13:55:00,158.42,158.45,157.93,157.99,5335.0,125.7585,125.7823,125.3695,125.4172,5335.0
2020-04-13 14:00:00,158.07,158.09,157.58,157.82,5500.0,125.4807,125.4965,125.0917,125.2822,5500.0
2020-04-13 14:05:00,157.92,158.14,157.56,157.59,7579.0,125.3616,125.5362,125.0758,125.0996,7579.0
2020-04-13 14:10:00,157.55,157.56,157.05,157.1,9487.0,125.0679,125.0758,124.671,124.7107,9487.0
2020-04-13 14:15:00,157.16,157.31,156.97,157.26,8259.0,124.7583,124.8774,124.6075,124.8377,8259.0
2020-04-13 14:20:00,157.27,157.27,156.82,157.13,6580.0,124.8456,124.8456,124.4884,124.7345,6580.0
2020-04-13 14:25:00,157.21,157.25,156.88,157.25,8736.0,124.798,124.8297,124.536,124.8297,8736.0
2020-04-13 14:30:00,157.32,157.65,157.31,157.54,10224.0,124.8853,125.1473,124.8774,125.0599,10224.0
2020-04-13 14:35:00,157.58,157.58,157.11,157.2,7145.0,125.0917,125.0917,124.7186,124.79,7145.0
2020-04-13 14:40:00,157.22,157.55,157.21,157.38,12266.0,124.8059,125.0679,124.798,124.9329,12266.0
2020-04-13 14:45:00,157.34,158.03,157.33,157.97,10877.0,124.9012,125.4489,124.8932,125.4013,10877.0
2020-04-13 14:50:00,157.8,157.88,157.51,157.66,8302.0,125.2663,125.3298,125.0361,125.1552,8302.0
2020-04-13 14:55:00,157.7,158.2,157.62,158.19,8208.0,125.187,125.5839,125.1234,125.5759,8208.0
2020-04-13 15:00:00,158.13,158.13,157.42,157.42,12570.0,125.5283,125.5283,124.9647,124.9647,12570.0
2020-04-13 15:05:00,157.52,157.7,157.2,157.28,9788.0,125.0441,125.187,124.79,124.8535,9788.0
2020-04-13 15:10:00,157.3,157.55,157.25,157.32,11845.0,124.8694,125.0679,124.8297,124.8853,11845.0
2020-04-13 15:15:00,157.29,157.78,157.14,157.78,12824.0,124.8615,125.2505,124.7424,125.2505,12824.0
2020-04-13 15:20:00,157.75,157.85,157.37,157.44,14929.0,125.2266,125.306,124.925,124.9806,14929.0
2020-04-13 15:25:00,157.43,157.43,156.73,156.96,10231.0,124.9726,124.9726,124.4169,124.5995,10231.0
2020-04-13 15:30:00,156.96,157.16,156.72,157.08,12203.0,124.5995,124.7583,124.409,124.6948,12203.0
2020-04-13 15:35:00,157.05,157.46,157.05,157.46,18797.0,124.671,124.9964,124.671,124.9964,18797.0
2020-04-13 15:40:00,157.44,157.61,157.16,157.59,13357.0,124.9806,125.1155,124.7583,125.0996,13357.0
2020-04-13 15:45:00,157.61,157.93,157.5,157.87,20860.0,125.1155,125.3695,125.0282,125.3219,20860.0
2020-04-13 15:50:00,157.63,157.87,156.32,156.78,54352.0,125.1314,125.3219,124.0915,124.4566,54352.0
2020-04-13 15:55:00,156.85,157.36,156.7,156.99,73088.0,124.5122,124.9171,124.3931,124.6233,73088.0
2020-04-14 09:30:00,160.29,160.41,159.14,160.34,44956.0,127.243,127.3382,126.3301,127.2827,44956.0
2020-04-14 09:35:00,160.41,160.54,159.28,159.89,14726.0,127.3382,127.4414,126.4412,126.9254,14726.0
2020-04-14 09:40:00,159.78,161.65,159.76,161.57,22683.0,126.8381,128.3226,126.8222,128.2591,22683.0
2020-04-14 09:45:00,161.54,161.84,160.92,161.6,30608.0,128.2353,128.4734,127.7431,128.2829,30608.0
2020-04-14 09:50:00,161.43,161.46,160.49,160.49,22059.0,128.1479,128.1718,127.4017,127.4017,22059.0
2020-04-14 09:55:00,160.37,161.07,160.3,160.94,13482.0,127.3065,127.8622,127.2509,127.759,13482.0
2020-04-14 10:00:00,161.06,161.42,160.92,161.06,13065.0,127.8542,128.14,127.7431,127.8542,13065.0
2020-04-14 10:05:00,161.32,161.96,161.1,161.94,34276.0,128.0606,128.5687,127.886,128.5528,34276.0
2020-04-14 10:10:00,161.81,162.31,161.71,161.76,25299.0,128.4496,128.8465,128.3702,128.4099,25299.0
2020-04-14 10:15:00,161.98,163.21,161.9,163.17,20572.0,128.5845,129.561,128.521,129.5292,20572.0
2020-04-14 10:20:00,163.53,163.53,162.55,162.64,11870.0,129.815,129.815,129.037,129.1085,11870.0
2020-04-14 10:25:00,162.77,162.96,162.55,162.59,10598.0,129.2117,129.3625,129.037,129.0688,10598.0
2020-04-14 10:30:00,162.53,162.61,162.35,162.51,19593.0,129.0211,129.0847,128.8783,129.0053,19593.0
2020-04-14 10:35:00,162.47,163.29,162.43,163.04,11469.0,128.9735,129.6245,128.9418,129.426,11469.0
2020-04-14 10:40:00,163.16,163.72,163.15,163.64,64882.0,129.5213,129.9658,129.5133,129.9023,64882.0
2020-04-14 10:45:00,163.64,164.0,163.62,164.0,12136.0,129.9023,130.1881,129.8864,130.1881,12136.0
2020-04-14 10:50:00,163.89,164.9,163.88,164.6,17609.0,130.1008,130.9025,130.0928,130.6644,17609.0
2020-04-14 10:55:00,164.73,164.76,164.0,164.44,11148.0,130.7676,130.7914,130.1881,130.5374,11148.0
2020-04-14 11:00:00,164.45,164.62,163.61,163.61,10364.0,130.5453,130.6803,129.8785,129.8785,10364.0
2020-04-14 11:05:00,163.59,163.63,162.77,163.58,5784.0,129.8626,129.8944,129.2117,129.8547,5784.0
2020-04-14 11:10:00,163.57,163.96,163.26,163.3,6394.0,129.8467,130.1563,129.6006,129.6324,6394.0
2020-04-14 11:15:00,163.39,163.44,163.04,163.3,11172.0,129.7038,129.7435,129.426,129.6324,11172.0
2020-04-14 11:20:00,163.31,163.82,163.31,163.7,4890.0,129.6403,130.0452,129.6403,129.9499,4890.0
2020-04-14 11:25:00,163.7,163.93,163.49,163.67,6422.0,129.9499,130.1325,129.7832,129.9261,6422.0
2020-04-14 11:30:00,163.84,164.15,163.64,163.65,11046.0,130.0611,130.3072,129.9023,129.9102,11046.0
2020-04-14 11:35:00,163.57,163.68,163.32,163.32,10427.0,129.8467,129.9341,129.6483,129.6483,10427.0
2020-04-14 11:40:00,163.45,163.65,163.23,163.41,8424.0,129.7515,129.9102,129.5768,129.7197,8424.0
2020-04-14 11:45:00,163.4,163.54,163.21,163.21,6356.0,129.7118,129.8229,129.561,129.561,6356.0
2020-04-14 11:50:00,163.3,163.45,163.07,163.25,6204.0,129.6324,129.7515,129.4498,129.5927,6204.0
2020-04-14 11:55:00,163.07,163.43,162.89,163.36,6271.0,129.4498,129.7356,129.3069,129.68,6271.0
2020-04-14 12:00:00,163.5,163.57,163.31,163.34,17686.0,129.7912,129.8467,129.6403,129.6642,17686.0
2020-04-14 12:05:00,163.36,163.67,163.3,163.53,11190.0,129.68,129.9261,129.6324,129.815,11190.0
2020-04-14 12:10:00,163.63,163.98,163.48,163.9,8084.0,129.8944,130.1722,129.7753,130.1087,8084.0
2020-04-14 12:15:00,163.92,164.76,163.92,164.69,9408.0,130.1246,130.7914,130.1246,130.7358,9408.0
2020-04-14 12:20:00,164.69,164.77,164.23,164.23,9231.0,130.7358,130.7993,130.3707,130.3707,9231.0
2020-04-14 12:25:00,164.12,164.12,163.68,163.81,6432.0,130.2833,130.2833,129.9341,130.0373,6432.0
2020-04-14 12:30:00,163.76,164.34,163.76,164.13,10241.0,129.9976,130.458,129.9976,130.2913,10241.0
2020-04-14 12:35:00,164.18,164.26,163.94,164.06,5629.0,130.331,130.3945,130.1404,130.2357,5629.0
2020-04-14 12:40:00,164.19,164.43,163.97,164.24,6916.0,130.3389,130.5294,130.1643,130.3786,6916.0
2020-04-14 12:45:00,164.27,164.36,163.81,163.96,10476.0,130.4024,130.4739,130.0373,130.1563,10476.0
2020-04-14 12:50:00,163.95,164.03,163.84,163.87,90746.0,130.1484,130.2119,130.0611,130.0849,90746.0
2020-04-14 12:55:00,163.8,164.02,163.77,163.77,5999.0,130.0293,130.204,130.0055,130.0055,5999.0
2020-04-14 13:00:00,163.7,163.87,163.12,163.2,6690.0,129.9499,130.0849,129.4895,129.553,6690.0
2020-04-14 13:05:00,163.19,163.24,163.11,163.12,3803.0,129.5451,129.5848,129.4816,129.4895,3803.0
2020-04-14 13:10:00,163.1,163.27,162.9,163.09,6499.0,129.4736,129.6086,129.3149,129.4657,6499.0
2020-04-14 13:15:00,163.17,163.2,162.56,162.58,6069.0,129.5292,129.553,129.045,129.0608,6069.0
2020-04-14 13:20:00,162.59,162.95,162.59,162.79,7027.0,129.0688,129.3546,129.0688,129.2275,7027.0
2020-04-14 13:25:00,162.76,162.88,162.55,162.6,5182.0,129.2037,129.299,129.037,129.0767,5182.0
2020-04-14 13:30:00,162.67,162.93,162.58,162.64,8645.0,129.1323,129.3387,129.0608,129.1085,8645.0
2020-04-14 13:35:00,162.61,162.78,162.3,162.33,11209.0,129.0847,129.2196,128.8386,128.8624,11209.0
2020-04-14 13:40:00,162.49,162.66,162.44,162.51,11626.0,128.9894,129.1243,128.9497,129.0053,11626.0
2020-04-14 13:45:00,162.56,162.9,162.53,162.9,11052.0,129.045,129.3149,129.0211,129.3149,11052.0
2020-04-14 13:50:00,162.9,163.18,162.81,163.11,22506.0,129.3149,129.5371,129.2434,129.4816,22506.0
2020-04-14 13:55:00,163.11,163.16,162.63,162.64,10226.0,129.4816,129.5213,129.1005,129.1085,10226.0
2020-04-14 14:00:00,162.56,162.61,162.3,162.33,8829.0,129.045,129.0847,128.8386,128.8624,8829.0
2020-04-14 14:05:00,162.26,162.27,161.9,162.03,7599.0,128.8068,128.8148,128.521,128.6242,7599.0
2020-04-14 14:10:00,162.08,162.3,162.06,162.23,8408.0,128.6639,128.8386,128.648,128.783,8408.0
2020-04-14 14:15:00,162.15,162.33,162.06,162.33,10526.0,128.7195,128.8624,128.648,128.8624,10526.0
2020-04-14 14:20:00,162.3,162.85,162.29,162.66,11829.0,128.8386,129.2752,128.8306,129.1243,11829.0
2020-04-14 14:25:00,162.65,162.79,162.44,162.46,8581.0,129.1164,129.2275,128.9497,128.9656,8581.0
2020-04-14 14:30:00,162.46,162.49,161.99,162.02,10040.0,128.9656,128.9894,128.5925,128.6163,10040.0
2020-04-14 14:35:00,162.08,162.35,161.87,161.95,9119.0,128.6639,128.8783,128.4972,128.5607,9119.0
2020-04-14 14:40:00,162.0,162.14,161.83,162.02,10465.0,128.6004,128.7116,128.4655,128.6163,10465.0
2020-04-14 14:45:00,162.06,162.4,162.0,162.4,5558.0,128.648,128.918,128.6004,128.918,5558.0
2020-04-14 14:50:00,162.31,162.94,162.31,162.88,7608.0,128.8465,129.3466,128.8465,129.299,7608.0
2020-04-14 14:55:00,162.93,163.44,162.79,163.34,13402.0,129.3387,129.7435,129.2275,129.6642,13402.0
2020-04-14 15:00:00,163.24,163.35,162.96,163.22,8526.0,129.5848,129.6721,129.3625,129.5689,8526.0
2020-04-14 15:05:00,163.29,163.78,163.13,163.71,16353.0,129.6245,130.0134,129.4974,129.9579,16353.0
2020-04-14 15:10:00,163.63,163.71,163.4,163.64,8981.0,129.8944,129.9579,129.7118,129.9023,8981.0
2020-04-14 15:15:00,163.65,163.65,163.23,163.36,15008.0,129.9102,129.9102,129.5768,129.68,15008.0
2020-04-14 15:20:00,163.4,163.69,163.14,163.41,18034.0,129.7118,129.942,129.5054,129.7197,18034.0
2020-04-14 15:25:00,163.45,163.66,163.38,163.49,16741.0,129.7515,129.9182,129.6959,129.7832,16741.0
2020-04-14 15:30:00,163.62,163.88,163.52,163.74,22391.0,129.8864,130.0928,129.807,129.9817,22391.0
2020-04-14 15:35:00,163.73,163.99,163.58,163.85,23713.0,129.9737,130.1801,129.8547,130.069,23713.0
2020-04-14 15:40:00,163.89,164.06,163.75,163.83,27138.0,130.1008,130.2357,129.9896,130.0531,27138.0
2020-04-14 15:45:00,163.78,164.09,163.65,164.09,24630.0,130.0134,130.2595,129.9102,130.2595,24630.0
2020-04-14 15:50:00,164.19,165.08,164.18,165.08,100960.0,130.3389,131.0454,130.331,131.0454,100960.0
2020-04-14 15:55:00,165.13,165.9,164.85,165.57,185429.0,131.0851,131.6964,130.8628,131.4344,185429.0
2020-04-15 09:30:00,166.02,166.31,163.88,164.27,74125.0,131.7916,132.0218,130.0928,130.4024,74125.0
2020-04-15 09:35:00,164.37,164.86,163.84,164.55,14441.0,130.4818,130.8708,130.0611,130.6247,14441.0
2020-04-15 09:40:00,164.76,164.76,163.91,163.92,23612.0,130.7914,130.7914,130.1166,130.1246,23612.0
2020-04-15 09:45:00,163.81,163.96,163.23,163.58,13026.0,130.0373,130.1563,129.5768,129.8547,13026.0
2020-04-15 09:50:00,163.64,164.33,163.62,164.27,21040.0,129.9023,130.45,129.8864,130.4024,21040.0
2020-04-15 09:55:00,164.09,164.98,163.97,164.54,16059.0,130.2595,130.966,130.1643,130.6167,16059.0
2020-04-15 10:00:00,164.51,164.54,164.05,164.22,41808.0,130.5929,130.6167,130.2278,130.3627,41808.0
2020-04-15 10:05:00,164.22,164.35,164.0,164.25,30964.0,130.3627,130.4659,130.1881,130.3865,30964.0
2020-04-15 10:10:00,164.19,164.79,164.04,164.08,12870.0,130.3389,130.8152,130.2198,130.2516,12870.0
2020-04-15 10:15:00,164.15,164.21,163.0,163.04,17413.0,130.3072,130.3548,129.3942,129.426,17413.0
2020-04-15 10:20:00,162.96,163.41,162.95,163.04,7787.0,129.3625,129.7197,129.3546,129.426,7787.0
2020-04-15 10:25:00,163.09,163.28,162.75,162.92,12094.0,129.4657,129.6165,129.1958,129.3307,12094.0
2020-04-15 10:30:00,162.81,163.53,162.81,163.18,36719.0,129.2434,129.815,129.2434,129.5371,36719.0
2020-04-15 10:35:00,163.25,163.52,163.06,163.4,12082.0,129.5927,129.807,129.4419,129.7118,12082.0
2020-04-15 10:40:00,163.39,163.9,163.1,163.73,11191.0,129.7038,130.1087,129.4736,129.9737,11191.0
2020-04-15 10:45:00,163.89,164.16,163.71,164.04,12566.0,130.1008,130.3151,129.9579,130.2198,12566.0
2020-04-15 10:50:00,163.99,164.29,163.83,164.0,6416.0,130.1801,130.4183,130.0531,130.1881,6416.0
2020-04-15 10:55:00,164.21,164.21,163.83,163.83,8630.0,130.3548,130.3548,130.0531,130.0531,8630.0
2020-04-15 11:00:00,163.77,164.25,163.75,164.25,6960.0,130.0055,130.3865,129.9896,130.3865,6960.0
2020-04-15 11:05:00,164.24,164.68,164.2,164.42,9763.0,130.3786,130.7279,130.3468,130.5215,9763.0
2020-04-15 11:10:00,164.43,164.9,164.43,164.8,35444.0,130.5294,130.9025,130.5294,130.8231,35444.0
2020-04-15 11:15:00,164.8,164.92,164.3,164.31,12847.0,130.8231,130.9184,130.4262,130.4342,12847.0
2020-04-15 11:20:00,164.34,164.35,163.58,163.58,6497.0,130.458,130.4659,129.8547,129.8547,6497.0
2020-04-15 11:25:00,163.58,164.33,163.49,164.32,7662.0,129.8547,130.45,129.7832,130.4421,7662.0
2020-04-15 11:30:00,164.24,164.88,164.22,164.77,5767.0,130.3786,130.8866,130.3627,130.7993,5767.0
2020-04-15 11:35:00,164.8,165.0,164.59,164.62,5394.0,130.8231,130.9819,130.6564,130.6803,5394.0
2020-04-15 11:40:00,164.64,164.67,164.09,164.17,8488.0,130.6961,130.7199,130.2595,130.323,8488.0
2020-04-15 11:45:00,164.09,164.25,163.79,163.81,3293.0,130.2595,130.3865,130.0214,130.0373,3293.0
2020-04-15 11:50:00,163.93,164.29,163.93,164.22,2727.0,130.1325,130.4183,130.1325,130.3627,2727.0
2020-04-15 11:55:00,164.26,164.45,164.12,164.12,6550.0,130.3945,130.5453,130.2833,130.2833,6550.0
2020-04-15 12:00:00,164.0,164.22,163.78,164.22,4915.0,130.1881,130.3627,130.0134,130.3627,4915.0
2020-04-15 12:05:00,164.24,164.24,163.45,163.47,5919.0,130.3786,130.3786,129.7515,129.7673,5919.0
2020-04-15 12:10:00,163.43,163.48,163.0,163.48,6480.0,129.7356,129.7753,129.3942,129.7753,6480.0
2020-04-15 12:15:00,163.31,163.66,163.27,163.27,6001.0,129.6403,129.9182,129.6086,129.6086,6001.0
2020-04-15 12:20:00,163.49,163.76,163.49,163.74,5617.0,129.7832,129.9976,129.7832,129.9817,5617.0
2020-04-15 12:25:00,163.72,163.87,163.01,163.11,27346.0,129.9658,130.0849,129.4022,129.4816,27346.0
2020-04-15 12:30:00,163.18,163.34,162.93,163.21,7245.0,129.5371,129.6642,129.3387,129.561,7245.0
2020-04-15 12:35:00,163.29,163.44,163.18,163.36,7177.0,129.6245,129.7435,129.5371,129.68,7177.0
2020-04-15 12:40:00,163.3,163.79,163.07,163.75,4684.0,129.6324,130.0214,129.4498,129.9896,4684.0
2020-04-15 12:45:00,163.65,163.7,163.36,163.63,3600.0,129.9102,129.9499,129.68,129.8944,3600.0
2020-04-15 12:50:00,163.54,164.08,163.47,164.07,9047.0,129.8229,130.2516,129.7673,130.2436,9047.0
2020-04-15 12:55:00,164.11,164.25,163.97,164.12,4228.0,130.2754,130.3865,130.1643,130.2833,4228.0
2020-04-15 13:00:00,164.02,164.23,163.84,163.96,9627.0,130.204,130.3707,130.0611,130.1563,9627.0
2020-04-15 13:05:00,163.86,163.93,163.71,163.81,4413.0,130.0769,130.1325,129.9579,130.0373,4413.0
2020-04-15 13:10:00,163.78,164.51,163.65,164.51,8791.0,130.0134,130.5929,129.9102,130.5929,8791.0
2020-04-15 13:15:00,164.43,165.44,164.42,165.33,12056.0,130.5294,131.3312,130.5215,131.2439,12056.0
2020-04-15 13:20:00,165.26,165.46,164.5,164.69,5002.0,131.1883,131.3471,130.585,130.7358,5002.0
2020-04-15 13:25:00,164.62,164.69,164.15,164.31,7054.0,130.6803,130.7358,130.3072,130.4342,7054.0
2020-04-15 13:30:00,164.27,164.32,163.76,163.76,9430.0,130.4024,130.4421,129.9976,129.9976,9430.0
2020-04-15 13:35:00,163.75,163.99,163.71,163.9,5137.0,129.9896,130.1801,129.9579,130.1087,5137.0
2020-04-15 13:40:00,163.85,163.92,163.65,163.92,7002.0,130.069,130.1246,129.9102,130.1246,7002.0
2020-04-15 13:45:00,163.94,163.95,163.53,163.67,8078.0,130.1404,130.1484,129.815,129.9261,8078.0
2020-04-15 13:50:00,163.62,163.67,163.19,163.19,3882.0,129.8864,129.9261,129.5451,129.5451,3882.0
2020-04-15 13:55:00,163.24,163.33,162.91,163.11,9513.0,129.5848,129.6562,129.3228,129.4816,9513.0
2020-04-15 14:00:00,163.13,163.83,163.06,163.83,11867.0,129.4974,130.0531,129.4419,130.0531,11867.0
2020-04-15 14:05:00,163.84,163.94,163.49,163.74,10449.0,130.0611,130.1404,129.7832,129.9817,10449.0
2020-04-15 14:10:00,163.76,164.23,163.67,164.01,11811.0,129.9976,130.3707,129.9261,130.196,11811.0
2020-04-15 14:15:00,164.0,164.13,163.75,163.82,15229.0,130.1881,130.2913,129.9896,130.0452,15229.0
2020-04-15 14:20:00,163.85,164.06,163.75,163.81,8067.0,130.069,130.2357,129.9896,130.0373,8067.0
2020-04-15 14:25:00,163.77,163.77,163.05,163.28,13768.0,130.0055,130.0055,129.4339,129.6165,13768.0
2020-04-15 14:30:00,163.39,163.49,162.9,163.41,13391.0,129.7038,129.7832,129.3149,129.7197,13391.0
2020-04-15 14:35:00,163.4,163.68,163.32,163.53,6004.0,129.7118,129.9341,129.6483,129.815,6004.0
2020-04-15 14:40:00,163.45,163.68,163.25,163.63,6240.0,129.7515,129.9341,129.5927,129.8944,6240.0
2020-04-15 14:45:00,163.53,163.64,163.18,163.27,10143.0,129.815,129.9023,129.5371,129.6086,10143.0
2020-04-15 14:50:00,163.25,163.43,163.14,163.31,7786.0,129.5927,129.7356,129.5054,129.6403,7786.0
2020-04-15 14:55:00,163.32,163.35,163.03,163.16,13356.0,129.6483,129.6721,129.4181,129.5213,13356.0
2020-04-15 15:00:00,163.07,163.17,162.78,162.8,12313.0,129.4498,129.5292,129.2196,129.2355,12313.0
2020-04-15 15:05:00,162.79,162.86,162.33,162.42,14411.0,129.2275,129.2831,128.8624,128.9338,14411.0
2020-04-15 15:10:00,162.27,162.41,162.23,162.23,12179.0,128.8148,128.9259,128.783,128.783,12179.0
2020-04-15 15:15:00,162.13,162.47,162.0,162.32,14302.0,128.7036,128.9735,128.6004,128.8544,14302.0
2020-04-15 15:20:00,162.32,162.32,161.96,162.01,10160.0,128.8544,128.8544,128.5687,128.6084,10160.0
2020-04-15 15:25:00,161.94,161.98,161.58,161.71,12344.0,128.5528,128.5845,128.267,128.3702,12344.0
2020-04-15 15:30:00,161.73,162.05,161.48,161.61,13833.0,128.3861,128.6401,128.1876,128.2908,13833.0
2020-04-15 15:35:00,161.6,162.24,161.55,162.07,18655.0,128.2829,128.7909,128.2432,128.656,18655.0
2020-04-15 15:40:00,162.09,162.21,161.64,162.12,13725.0,128.6719,128.7671,128.3146,128.6957,13725.0
2020-04-15 15:45:00,162.2,162.71,162.14,162.62,16985.0,128.7592,129.164,128.7116,129.0926,16985.0
2020-04-15 15:50:00,162.51,162.64,162.05,162.34,29871.0,129.0053,129.1085,128.6401,128.8703,29871.0
2020-04-15 15:55:00,162.34,163.05,162.34,162.63,88391.0,128.8703,129.4339,128.8703,129.1005,88391.0
2020-04-16 09:30:00,164.44,165.03,163.83,163.99,39580.0,130.5374,131.0057,130.0531,130.1801,39580.0
2020-04-16 09:35:00,163.77,164.0,162.6,162.6,16373.0,130.0055,130.1881,129.0767,129.0767,16373.0
2020-04-16 09:40:00,162.84,163.0,162.56,162.69,7945.0,129.2672,129.3942,129.045,129.1482,7945.0
2020-04-16 09:45:00,162.75,163.24,162.2,162.26,16695.0,129.1958,129.5848,128.7592,128.8068,16695.0
2020-04-16 09:50:00,162.15,163.16,162.15,163.16,5274.0,128.7195,129.5213,128.7195,129.5213,5274.0
2020-04-16 09:55:00,163.15,163.73,162.78,162.78,13085.0,129.5133,129.9737,129.2196,129.2196,13085.0
2020-04-16 10:00:00,162.92,163.0,162.46,162.64,4408.0,129.3307,129.3942,128.9656,129.1085,4408.0
2020-04-16 10:05:00,162.71,162.96,162.42,162.58,6576.0,129.164,129.3625,128.9338,129.0608,6576.0
2020-04-16 10:10:00,162.31,162.42,161.95,161.96,4376.0,128.8465,128.9338,128.5607,128.5687,4376.0
2020-04-16 10:15:00,162.09,162.42,161.72,162.33,10542.0,128.6719,128.9338,128.3781,128.8624,10542.0
2020-04-16 10:20:00,162.33,162.77,162.25,162.52,5774.0,128.8624,129.2117,128.7989,129.0132,5774.0
2020-04-16 10:25:00,162.79,163.14,162.71,163.13,11045.0,129.2275,129.5054,129.164,129.4974,11045.0
2020-04-16 10:30:00,163.03,163.24,162.7,162.94,6900.0,129.4181,129.5848,129.1561,129.3466,6900.0
2020-04-16 10:35:00,162.85,163.12,162.46,162.48,16940.0,129.2752,129.4895,128.9656,128.9815,16940.0
2020-04-16 10:40:00,162.53,163.21,162.53,162.96,3610.0,129.0211,129.561,129.0211,129.3625,3610.0
2020-04-16 10:45:00,163.11,163.41,162.83,163.18,23491.0,129.4816,129.7197,129.2593,129.5371,23491.0
2020-04-16 10:50:00,163.14,163.14,162.63,162.72,10634.0,129.5054,129.5054,129.1005,129.172,10634.0
2020-04-16 10:55:00,162.81,163.26,162.81,163.19,12596.0,129.2434,129.6006,129.2434,129.5451,12596.0
2020-04-16 11:00:00,163.22,163.25,162.68,162.76,7831.0,129.5689,129.5927,129.1402,129.2037,7831.0
2020-04-16 11:05:00,162.82,163.31,162.79,163.07,8351.0,129.2514,129.6403,129.2275,129.4498,8351.0
2020-04-16 11:10:00,162.98,163.15,162.85,163.03,13078.0,129.3784,129.5133,129.2752,129.4181,13078.0
2020-04-16 11:15:00,162.99,163.14,162.92,163.07,6552.0,129.3863,129.5054,129.3307,129.4498,6552.0
2020-04-16 11:20:00,163.09,163.27,163.04,163.11,13239.0,129.4657,129.6086,129.426,129.4816,13239.0
2020-04-16 11:25:00,163.08,163.29,162.92,163.04,8524.0,129.4578,129.6245,129.3307,129.426,8524.0
2020-04-16 11:30:00,163.14,163.18,162.81,162.81,6699.0,129.5054,129.5371,129.2434,129.2434,6699.0
2020-04-16 11:35:00,162.74,162.96,162.64,162.77,7007.0,129.1879,129.3625,129.1085,129.2117,7007.0
2020-04-16 11:40:00,162.77,163.32,162.77,163.22,3830.0,129.2117,129.6483,129.2117,129.5689,3830.0
2020-04-16 11:45:00,163.17,163.18,162.82,163.01,23001.0,129.5292,129.5371,129.2514,129.4022,23001.0
2020-04-16 11:50:00,162.96,163.54,162.9,163.54,19604.0,129.3625,129.8229,129.3149,129.8229,19604.0
2020-04-16 11:55:00,163.54,163.6,163.21,163.27,5479.0,129.8229,129.8705,129.561,129.6086,5479.0
2020-04-16 12:00:00,163.14,163.14,162.87,162.89,3773.0,129.5054,129.5054,129.2911,129.3069,3773.0
2020-04-16 12:05:00,162.88,162.93,162.68,162.87,7688.0,129.299,129.3387,129.1402,129.2911,7688.0
2020-04-16 12:10:00,162.86,162.91,162.57,162.63,6595.0,129.2831,129.3228,129.0529,129.1005,6595.0
2020-04-16 12:15:00,162.62,162.64,161.82,161.94,10594.0,129.0926,129.1085,128.4575,128.5528,10594.0
2020-04-16 12:20:00,161.9,161.9,161.45,161.57,7248.0,128.521,128.521,128.1638,128.2591,7248.0
2020-04-16 12:25:00,161.64,162.24,161.62,162.06,12325.0,128.3146,128.7909,128.2988,128.648,12325.0
2020-04-16 12:30:00,162.07,162.08,160.95,161.18,6627.0,128.656,128.6639,127.7669,127.9495,6627.0
2020-04-16 12:35:00,161.29,161.76,161.24,161.6,10466.0,128.0368,128.4099,127.9971,128.2829,10466.0
2020-04-16 12:40:00,161.57,162.01,161.42,162.01,16051.0,128.2591,128.6084,128.14,128.6084,16051.0
2020-04-16 12:45:00,162.12,162.34,161.7,162.28,14407.0,128.6957,128.8703,128.3623,128.8227,14407.0
2020-04-16 12:50:00,162.33,162.45,162.23,162.44,9194.0,128.8624,128.9576,128.783,128.9497,9194.0
2020-04-16 12:55:00,162.39,163.23,162.35,162.92,7902.0,128.91,129.5768,128.8783,129.3307,7902.0
2020-04-16 13:00:00,162.97,163.21,162.95,163.02,7918.0,129.3704,129.561,129.3546,129.4101,7918.0
2020-04-16 13:05:00,163.03,163.29,162.84,162.91,14492.0,129.4181,129.6245,129.2672,129.3228,14492.0
2020-04-16 13:10:00,162.92,163.16,162.86,162.98,11964.0,129.3307,129.5213,129.2831,129.3784,11964.0
2020-04-16 13:15:00,162.99,163.14,162.79,162.89,16201.0,129.3863,129.5054,129.2275,129.3069,16201.0
2020-04-16 13:20:00,162.95,163.05,162.77,162.87,9133.0,129.3546,129.4339,129.2117,129.2911,9133.0
2020-04-16 13:25:00,162.89,163.08,162.82,163.03,5943.0,129.3069,129.4578,129.2514,129.4181,5943.0
2020-04-16 13:30:00,163.02,163.02,162.64,162.74,10195.0,129.4101,129.4101,129.1085,129.1879,10195.0
2020-04-16 13:35:00,162.73,162.77,162.44,162.51,8326.0,129.1799,129.2117,128.9497,129.0053,8326.0
2020-04-16 13:40:00,162.5,162.8,162.42,162.75,9808.0,128.9973,129.2355,128.9338,129.1958,9808.0
2020-04-16 13:45:00,162.71,162.79,162.56,162.6,6938.0,129.164,129.2275,129.045,129.0767,6938.0
2020-04-16 13:50:00,162.59,162.72,162.46,162.53,14043.0,129.0688,129.172,128.9656,129.0211,14043.0
2020-04-16 13:55:00,162.56,162.61,162.45,162.45,6582.0,129.045,129.0847,128.9576,128.9576,6582.0
2020-04-16 14:00:00,162.44,162.45,162.16,162.31,4657.0,128.9497,128.9576,128.7274,128.8465,4657.0
2020-04-16 14:05:00,162.35,162.62,162.26,162.51,7288.0,128.8783,129.0926,128.8068,129.0053,7288.0
2020-04-16 14:10:00,162.65,162.7,162.56,162.58,20813.0,129.1164,129.1561,129.045,129.0608,20813.0
2020-04-16 14:15:00,162.65,162.7,162.54,162.55,26463.0,129.1164,129.1561,129.0291,129.037,26463.0
2020-04-16 14:20:00,162.6,162.6,162.12,162.35,9770.0,129.0767,129.0767,128.6957,128.8783,9770.0
2020-04-16 14:25:00,162.27,162.3,161.75,161.84,12498.0,128.8148,128.8386,128.402,128.4734,12498.0
2020-04-16 14:30:00,161.79,162.27,161.79,162.2,20561.0,128.4337,128.8148,128.4337,128.7592,20561.0
2020-04-16 14:35:00,162.21,162.43,162.1,162.2,11225.0,128.7671,128.9418,128.6798,128.7592,11225.0
2020-04-16 14:40:00,162.17,162.33,162.15,162.33,6824.0,128.7354,128.8624,128.7195,128.8624,6824.0
2020-04-16 14:45:00,162.33,162.4,162.03,162.2,8011.0,128.8624,128.918,128.6242,128.7592,8011.0
2020-04-16 14:50:00,162.23,162.47,162.1,162.41,10619.0,128.783,128.9735,128.6798,128.9259,10619.0
2020-04-16 14:55:00,162.38,162.44,162.17,162.28,15450.0,128.9021,128.9497,128.7354,128.8227,15450.0
2020-04-16 15:00:00,162.32,162.38,161.97,161.98,21902.0,128.8544,128.9021,128.5766,128.5845,21902.0
2020-04-16 15:05:00,162.05,162.55,161.9,162.33,18149.0,128.6401,129.037,128.521,128.8624,18149.0
2020-04-16 15:10:00,162.36,162.47,162.16,162.47,10963.0,128.8862,128.9735,128.7274,128.9735,10963.0
2020-04-16 15:15:00,162.46,162.73,162.21,162.73,11232.0,128.9656,129.1799,128.7671,129.1799,11232.0
2020-04-16 15:20:00,162.73,162.93,162.53,162.85,21469.0,129.1799,129.3387,129.0211,129.2752,21469.0
2020-04-16 15:25:00,162.88,163.02,162.76,163.0,9748.0,129.299,129.4101,129.2037,129.3942,9748.0
2020-04-16 15:30:00,163.05,163.15,162.81,162.92,25390.0,129.4339,129.5133,129.2434,129.3307,25390.0
2020-04-16 15:35:00,162.92,163.1,162.88,162.98,36319.0,129.3307,129.4736,129.299,129.3784,36319.0
2020-04-16 15:40:00,162.97,163.02,162.54,162.54,18811.0,129.3704,129.4101,129.0291,129.0291,18811.0
2020-04-16 15:45:00,162.56,162.76,162.27,162.64,25310.0,129.045,129.2037,128.8148,129.1085,25310.0
2020-04-16 15:50:00,162.54,162.79,161.88,162.21,60962.0,129.0291,129.2275,128.5052,128.7671,60962.0
2020-04-16 15:55:00,162.15,162.28,161.63,161.88,134232.0,128.7195,128.8227,128.3067,128.5052,134232.0
2020-04-17 09:30:00,165.23,166.2,165.0,165.56,118165.0,131.1645,131.9345,130.9819,131.4265,118165.0
2020-04-17 09:35:00,165.38,165.7,164.67,165.69,16893.0,131.2836,131.5376,130.7199,131.5297,16893.0
2020-04-17 09:40:00,165.63,165.64,165.04,165.23,10210.0,131.482,131.49,131.0137,131.1645,10210.0
2020-04-17 09:45:00,165.27,165.66,165.07,165.25,17497.0,131.1962,131.5058,131.0375,131.1804,17497.0
2020-04-17 09:50:00,165.07,165.07,163.79,163.8,12589.0,131.0375,131.0375,130.0214,130.0293,12589.0
2020-04-17 09:55:00,163.95,164.72,163.95,164.65,4585.0,130.1484,130.7596,130.1484,130.7041,4585.0
2020-04-17 10:00:00,164.41,164.8,164.41,164.79,7171.0,130.5135,130.8231,130.5135,130.8152,7171.0
2020-04-17 10:05:00,164.76,164.88,164.44,164.67,7412.0,130.7914,130.8866,130.5374,130.7199,7412.0
2020-04-17 10:10:00,164.68,164.81,164.38,164.39,9781.0,130.7279,130.8311,130.4897,130.4977,9781.0
2020-04-17 10:15:00,164.49,164.67,164.03,164.53,6368.0,130.5771,130.7199,130.2119,130.6088,6368.0
2020-04-17 10:20:00,164.53,164.78,164.52,164.57,10033.0,130.6088,130.8073,130.6009,130.6406,10033.0
2020-04-17 10:25:00,164.63,165.64,164.63,165.64,5520.0,130.6882,131.49,130.6882,131.49,5520.0
2020-04-17 10:30:00,165.72,165.76,164.85,164.88,16438.0,131.5535,131.5852,130.8628,130.8866,16438.0
2020-04-17 10:35:00,164.87,164.89,164.36,164.53,6836.0,130.8787,130.8946,130.4739,130.6088,6836.0
2020-04-17 10:40:00,164.41,165.03,164.41,164.89,10392.0,130.5135,131.0057,130.5135,130.8946,10392.0
2020-04-17 10:45:00,164.89,165.07,164.66,165.05,11726.0,130.8946,131.0375,130.712,131.0216,11726.0
2020-04-17 10:50:00,165.05,165.05,164.75,164.94,12973.0,131.0216,131.0216,130.7835,130.9343,12973.0
2020-04-17 10:55:00,164.98,165.45,164.93,165.32,5930.0,130.966,131.3391,130.9263,131.2359,5930.0
2020-04-17 11:00:00,165.36,165.7,165.32,165.53,9754.0,131.2677,131.5376,131.2359,131.4026,9754.0
2020-04-17 11:05:00,165.44,165.45,165.03,165.14,10869.0,131.3312,131.3391,131.0057,131.093,10869.0
2020-04-17 11:10:00,165.13,165.16,164.67,164.87,8586.0,131.0851,131.1089,130.7199,130.8787,8586.0
2020-04-17 11:15:00,164.81,164.87,164.45,164.65,14153.0,130.8311,130.8787,130.5453,130.7041,14153.0
2020-04-17 11:20:00,164.69,164.76,164.19,164.28,10082.0,130.7358,130.7914,130.3389,130.4104,10082.0
2020-04-17 11:25:00,164.27,164.57,164.12,164.46,8054.0,130.4024,130.6406,130.2833,130.5532,8054.0
2020-04-17 11:30:00,164.77,164.87,164.63,164.86,12120.0,130.7993,130.8787,130.6882,130.8708,12120.0
2020-04-17 11:35:00,164.86,165.2,164.83,165.2,5827.0,130.8708,131.1407,130.847,131.1407,5827.0
2020-04-17 11:40:00,165.26,165.35,165.04,165.22,15338.0,131.1883,131.2597,131.0137,131.1566,15338.0
2020-04-17 11:45:00,165.34,165.47,164.84,164.97,12586.0,131.2518,131.355,130.8549,130.9581,12586.0
2020-04-17 11:50:00,164.87,165.03,164.76,164.88,2164.0,130.8787,131.0057,130.7914,130.8866,2164.0
2020-04-17 11:55:00,164.87,164.87,164.48,164.52,2424.0,130.8787,130.8787,130.5691,130.6009,2424.0
2020-04-17 12:00:00,164.33,164.5,164.16,164.4,4526.0,130.45,130.585,130.3151,130.5056,4526.0
2020-04-17 12:05:00,164.52,164.74,164.52,164.64,5828.0,130.6009,130.7755,130.6009,130.6961,5828.0
2020-04-17 12:10:00,164.64,164.84,164.52,164.58,4204.0,130.6961,130.8549,130.6009,130.6485,4204.0
2020-04-17 12:15:00,164.56,164.85,164.54,164.83,9457.0,130.6326,130.8628,130.6167,130.847,9457.0
2020-04-17 12:20:00,164.72,164.84,164.58,164.63,4792.0,130.7596,130.8549,130.6485,130.6882,4792.0
2020-04-17 12:25:00,164.72,164.8,164.5,164.75,3164.0,130.7596,130.8231,130.585,130.7835,3164.0
2020-04-17 12:30:00,164.77,164.8,164.66,164.69,2760.0,130.7993,130.8231,130.712,130.7358,2760.0
2020-04-17 12:35:00,164.69,165.12,164.69,165.05,8133.0,130.7358,131.0772,130.7358,131.0216,8133.0
2020-04-17 12:40:00,165.04,165.2,164.95,165.08,3104.0,131.0137,131.1407,130.9422,131.0454,3104.0
2020-04-17 12:45:00,165.0,165.02,164.89,164.99,3699.0,130.9819,130.9978,130.8946,130.974,3699.0
2020-04-17 12:50:00,165.04,165.05,164.96,164.99,4243.0,131.0137,131.0216,130.9502,130.974,4243.0
2020-04-17 12:55:00,165.0,165.12,164.48,164.64,25365.0,130.9819,131.0772,130.5691,130.6961,25365.0
2020-04-17 13:00:00,164.54,165.07,164.43,165.01,7940.0,130.6167,131.0375,130.5294,130.9898,7940.0
2020-04-17 13:05:00,165.03,165.54,164.99,165.48,5402.0,131.0057,131.4106,130.974,131.3629,5402.0
2020-04-17 13:10:00,165.41,165.51,165.18,165.21,5329.0,131.3074,131.3868,131.1248,131.1486,5329.0
2020-04-17 13:15:00,165.22,165.3,165.09,165.29,4259.0,131.1566,131.2201,131.0534,131.2121,4259.0
2020-04-17 13:20:00,165.43,165.43,164.96,165.04,7809.0,131.3233,131.3233,130.9502,131.0137,7809.0
2020-04-17 13:25:00,165.04,165.13,164.63,164.77,9080.0,131.0137,131.0851,130.6882,130.7993,9080.0
2020-04-17 13:30:00,164.81,165.02,164.78,165.0,5798.0,130.8311,130.9978,130.8073,130.9819,5798.0
2020-04-17 13:35:00,165.05,165.05,164.76,164.85,6443.0,131.0216,131.0216,130.7914,130.8628,6443.0
2020-04-17 13:40:00,164.83,164.95,164.82,164.87,3070.0,130.847,130.9422,130.839,130.8787,3070.0
2020-04-17 13:45:00,164.81,164.89,164.59,164.59,5337.0,130.8311,130.8946,130.6564,130.6564,5337.0
2020-04-17 13:50:00,164.62,164.82,164.55,164.82,7560.0,130.6803,130.839,130.6247,130.839,7560.0
2020-04-17 13:55:00,164.71,164.98,164.7,164.98,6559.0,130.7517,130.966,130.7438,130.966,6559.0
2020-04-17 14:00:00,164.98,165.03,164.84,164.93,5958.0,130.966,131.0057,130.8549,130.9263,5958.0
2020-04-17 14:05:00,164.84,164.92,164.8,164.84,3391.0,130.8549,130.9184,130.8231,130.8549,3391.0
2020-04-17 14:10:00,164.85,164.93,164.83,164.88,3310.0,130.8628,130.9263,130.847,130.8866,3310.0
2020-04-17 14:15:00,164.82,164.82,164.54,164.61,4988.0,130.839,130.839,130.6167,130.6723,4988.0
2020-04-17 14:20:00,164.63,164.83,164.62,164.8,6142.0,130.6882,130.847,130.6803,130.8231,6142.0
2020-04-17 14:25:00,164.79,164.87,164.58,164.63,7984.0,130.8152,130.8787,130.6485,130.6882,7984.0
2020-04-17 14:30:00,164.57,164.64,164.18,164.24,7027.0,130.6406,130.6961,130.331,130.3786,7027.0
2020-04-17 14:35:00,164.24,164.24,163.77,164.04,5387.0,130.3786,130.3786,130.0055,130.2198,5387.0
2020-04-17 14:40:00,164.03,164.35,164.03,164.14,3713.0,130.2119,130.4659,130.2119,130.2992,3713.0
2020-04-17 14:45:00,164.18,164.2,164.07,164.14,1753.0,130.331,130.3468,130.2436,130.2992,1753.0
2020-04-17 14:50:00,164.16,164.31,164.05,164.18,7457.0,130.3151,130.4342,130.2278,130.331,7457.0
2020-04-17 14:55:00,164.21,164.33,164.12,164.26,3922.0,130.3548,130.45,130.2833,130.3945,3922.0
2020-04-17 15:00:00,164.24,164.56,164.23,164.52,4513.0,130.3786,130.6326,130.3707,130.6009,4513.0
2020-04-17 15:05:00,164.51,164.74,164.44,164.74,5431.0,130.5929,130.7755,130.5374,130.7755,5431.0
2020-04-17 15:10:00,164.7,165.08,164.7,164.98,5259.0,130.7438,131.0454,130.7438,130.966,5259.0
2020-04-17 15:15:00,165.02,165.19,164.93,165.19,4171.0,130.9978,131.1327,130.9263,131.1327,4171.0
2020-04-17 15:20:00,165.12,165.21,165.04,165.16,7922.0,131.0772,131.1486,131.0137,131.1089,7922.0
2020-04-17 15:25:00,165.23,165.4,165.18,165.33,4942.0,131.1645,131.2994,131.1248,131.2439,4942.0
2020-04-17 15:30:00,165.36,165.59,165.25,165.57,7976.0,131.2677,131.4503,131.1804,131.4344,7976.0
2020-04-17 15:35:00,165.57,165.96,165.48,165.94,11582.0,131.4344,131.744,131.3629,131.7281,11582.0
2020-04-17 15:40:00,165.96,166.18,165.86,166.13,15741.0,131.744,131.9186,131.6646,131.8789,15741.0
2020-04-17 15:45:00,166.16,166.8,166.15,166.78,18719.0,131.9028,132.4108,131.8948,132.3949,18719.0
2020-04-17 15:50:00,167.0,167.62,166.88,167.52,41193.0,132.5696,133.0617,132.4743,132.9824,41193.0
2020-04-17 15:55:00,167.65,167.67,166.96,167.04,66395.0,133.0856,133.1014,132.5378,132.6013,66395.0
2020-04-20 09:30:00,165.26,165.63,164.68,164.69,33834.0,131.1883,131.482,130.7279,130.7358,33834.0
2020-04-20 09:35:00,164.71,164.74,164.21,164.39,6769.0,130.7517,130.7755,130.3548,130.4977,6769.0
2020-04-20 09:40:00,164.38,164.85,164.15,164.73,8946.0,130.4897,130.8628,130.3072,130.7676,8946.0
2020-04-20 09:45:00,164.75,165.2,164.66,164.72,11149.0,130.7835,131.1407,130.712,130.7596,11149.0
2020-04-20 09:50:00,164.72,164.72,164.33,164.45,6507.0,130.7596,130.7596,130.45,130.5453,6507.0
2020-04-20 09:55:00,164.38,164.53,163.64,163.74,11436.0,130.4897,130.6088,129.9023,129.9817,11436.0
2020-04-20 10:00:00,163.79,164.26,163.79,164.25,8248.0,130.0214,130.3945,130.0214,130.3865,8248.0
2020-04-20 10:05:00,164.3,164.39,163.6,163.8,8534.0,130.4262,130.4977,129.8705,130.0293,8534.0
2020-04-20 10:10:00,163.96,164.33,163.92,164.25,3628.0,130.1563,130.45,130.1246,130.3865,3628.0
2020-04-20 10:15:00,164.22,164.22,163.81,164.09,6106.0,130.3627,130.3627,130.0373,130.2595,6106.0
2020-04-20 10:20:00,164.21,164.35,164.15,164.25,4409.0,130.3548,130.4659,130.3072,130.3865,4409.0
2020-04-20 10:25:00,164.15,164.47,164.15,164.37,5539.0,130.3072,130.5612,130.3072,130.4818,5539.0
2020-04-20 10:30:00,164.33,164.43,164.18,164.24,4682.0,130.45,130.5294,130.331,130.3786,4682.0
2020-04-20 10:35:00,164.16,164.16,163.22,163.22,8471.0,130.3151,130.3151,129.5689,129.5689,8471.0
2020-04-20 10:40:00,163.25,163.98,163.19,163.85,5061.0,129.5927,130.1722,129.5451,130.069,5061.0
2020-04-20 10:45:00,163.92,164.39,163.92,164.19,7391.0,130.1246,130.4977,130.1246,130.3389,7391.0
2020-04-20 10:50:00,164.19,164.68,164.18,164.36,10762.0,130.3389,130.7279,130.331,130.4739,10762.0
2020-04-20 10:55:00,164.39,164.49,164.1,164.33,6527.0,130.4977,130.5771,130.2675,130.45,6527.0
2020-04-20 11:00:00,164.06,164.29,163.92,164.01,17029.0,130.2357,130.4183,130.1246,130.196,17029.0
2020-04-20 11:05:00,164.09,164.49,164.06,164.19,6291.0,130.2595,130.5771,130.2357,130.3389,6291.0
2020-04-20 11:10:00,164.19,164.38,164.01,164.38,7584.0,130.3389,130.4897,130.196,130.4897,7584.0
2020-04-20 11:15:00,164.33,164.5,164.32,164.42,14880.0,130.45,130.585,130.4421,130.5215,14880.0
2020-04-20 11:20:00,164.48,165.23,164.43,165.11,12347.0,130.5691,131.1645,130.5294,131.0692,12347.0
2020-04-20 11:25:00,165.16,165.24,164.87,165.01,6820.0,131.1089,131.1724,130.8787,130.9898,6820.0
2020-04-20 11:30:00,164.96,165.0,164.8,164.88,5181.0,130.9502,130.9819,130.8231,130.8866,5181.0
2020-04-20 11:35:00,164.95,165.62,164.95,165.42,2730.0,130.9422,131.4741,130.9422,131.3153,2730.0
2020-04-20 11:40:00,165.59,165.66,165.4,165.58,5119.0,131.4503,131.5058,131.2994,131.4423,5119.0
2020-04-20 11:45:00,165.6,165.6,165.23,165.23,11471.0,131.4582,131.4582,131.1645,131.1645,11471.0
2020-04-20 11:50:00,165.33,165.46,165.22,165.39,4386.0,131.2439,131.3471,131.1566,131.2915,4386.0
2020-04-20 11:55:00,165.39,166.42,165.39,166.42,10135.0,131.2915,132.1091,131.2915,132.1091,10135.0
2020-04-20 12:00:00,166.5,166.52,165.96,166.0,9001.0,132.1727,132.1885,131.744,131.7757,9001.0
2020-04-20 12:05:00,166.05,166.39,166.05,166.29,3181.0,131.8154,132.0853,131.8154,132.0059,3181.0
2020-04-20 12:10:00,166.29,166.29,165.74,165.81,4533.0,132.0059,132.0059,131.5693,131.6249,4533.0
2020-04-20 12:15:00,165.88,165.94,165.47,165.53,3776.0,131.6805,131.7281,131.355,131.4026,3776.0
2020-04-20 12:20:00,165.45,165.54,165.27,165.54,4608.0,131.3391,131.4106,131.1962,131.4106,4608.0
2020-04-20 12:25:00,165.55,165.96,165.45,165.84,12623.0,131.4185,131.744,131.3391,131.6487,12623.0
2020-04-20 12:30:00,165.8,166.14,165.8,165.96,12445.0,131.617,131.8869,131.617,131.744,12445.0
2020-04-20 12:35:00,165.95,166.16,165.9,166.06,31305.0,131.736,131.9028,131.6964,131.8234,31305.0
2020-04-20 12:40:00,166.05,166.22,166.05,166.08,2004.0,131.8154,131.9504,131.8154,131.8392,2004.0
2020-04-20 12:45:00,166.0,166.21,165.88,166.15,4815.0,131.7757,131.9424,131.6805,131.8948,4815.0
2020-04-20 12:50:00,166.18,166.22,165.91,165.91,5332.0,131.9186,131.9504,131.7043,131.7043,5332.0
2020-04-20 12:55:00,165.92,166.06,165.8,166.0,10691.0,131.7122,131.8234,131.617,131.7757,10691.0
2020-04-20 13:00:00,165.96,166.01,165.66,165.81,19390.0,131.744,131.7837,131.5058,131.6249,19390.0
2020-04-20 13:05:00,165.88,165.89,165.25,165.52,25099.0,131.6805,131.6884,131.1804,131.3947,25099.0
2020-04-20 13:10:00,165.57,165.83,165.54,165.66,3830.0,131.4344,131.6408,131.4106,131.5058,3830.0
2020-04-20 13:15:00,165.64,165.71,165.39,165.39,2704.0,131.49,131.5455,131.2915,131.2915,2704.0
2020-04-20 13:20:00,165.42,165.42,165.09,165.17,3440.0,131.3153,131.3153,131.0534,131.1169,3440.0
2020-04-20 13:25:00,165.17,165.22,165.03,165.16,1971.0,131.1169,131.1566,131.0057,131.1089,1971.0
2020-04-20 13:30:00,165.16,165.21,164.76,164.93,5086.0,131.1089,131.1486,130.7914,130.9263,5086.0
2020-04-20 13:35:00,164.8,165.06,164.63,165.05,5575.0,130.8231,131.0295,130.6882,131.0216,5575.0
2020-04-20 13:40:00,165.11,165.26,164.93,165.01,4567.0,131.0692,131.1883,130.9263,130.9898,4567.0
2020-04-20 13:45:00,164.97,165.01,164.76,164.8,4092.0,130.9581,130.9898,130.7914,130.8231,4092.0
2020-04-20 13:50:00,164.79,165.4,164.79,165.17,4980.0,130.8152,131.2994,130.8152,131.1169,4980.0
2020-04-20 13:55:00,165.15,165.18,164.98,165.04,2615.0,131.101,131.1248,130.966,131.0137,2615.0
2020-04-20 14:00:00,165.19,165.2,164.97,165.15,4424.0,131.1327,131.1407,130.9581,131.101,4424.0
2020-04-20 14:05:00,165.08,165.27,164.7,164.75,7574.0,131.0454,131.1962,130.7438,130.7835,7574.0
2020-04-20 14:10:00,164.75,164.76,164.38,164.64,4315.0,130.7835,130.7914,130.4897,130.6961,4315.0
2020-04-20 14:15:00,164.61,164.73,164.47,164.48,7868.0,130.6723,130.7676,130.5612,130.5691,7868.0
2020-04-20 14:20:00,164.6,164.61,164.23,164.3,8690.0,130.6644,130.6723,130.3707,130.4262,8690.0
2020-04-20 14:25:00,164.4,164.4,163.92,163.92,5194.0,130.5056,130.5056,130.1246,130.1246,5194.0
2020-04-20 14:30:00,163.87,164.4,163.87,164.3,4534.0,130.0849,130.5056,130.0849,130.4262,4534.0
2020-04-20 14:35:00,164.35,164.55,164.11,164.4,15250.0,130.4659,130.6247,130.2754,130.5056,15250.0
2020-04-20 14:40:00,164.37,164.42,163.93,163.93,8075.0,130.4818,130.5215,130.1325,130.1325,8075.0
2020-04-20 14:45:00,163.92,164.16,163.92,164.12,9780.0,130.1246,130.3151,130.1246,130.2833,9780.0
2020-04-20 14:50:00,164.17,164.18,163.85,163.85,10826.0,130.323,130.331,130.069,130.069,10826.0
2020-04-20 14:55:00,163.81,163.81,163.31,163.45,12373.0,130.0373,130.0373,129.6403,129.7515,12373.0
2020-04-20 15:00:00,163.45,163.86,163.45,163.53,19724.0,129.7515,130.0769,129.7515,129.815,19724.0
2020-04-20 15:05:00,163.52,163.54,163.13,163.44,13919.0,129.807,129.8229,129.4974,129.7435,13919.0
2020-04-20 15:10:00,163.49,163.72,163.47,163.56,12825.0,129.7832,129.9658,129.7673,129.8388,12825.0
2020-04-20 15:15:00,163.56,163.67,163.23,163.23,12494.0,129.8388,129.9261,129.5768,129.5768,12494.0
2020-04-20 15:20:00,163.28,163.38,163.08,163.26,8877.0,129.6165,129.6959,129.4578,129.6006,8877.0
2020-04-20 15:25:00,163.22,163.67,163.09,163.63,11293.0,129.5689,129.9261,129.4657,129.8944,11293.0
2020-04-20 15:30:00,163.68,163.7,163.27,163.27,19281.0,129.9341,129.9499,129.6086,129.6086,19281.0
2020-04-20 15:35:00,163.26,163.28,162.81,162.81,15514.0,129.6006,129.6165,129.2434,129.2434,15514.0
2020-04-20 15:40:00,162.86,162.97,162.69,162.83,15475.0,129.2831,129.3704,129.1482,129.2593,15475.0
2020-04-20 15:45:00,162.86,163.15,162.79,163.12,15094.0,129.2831,129.5133,129.2275,129.4895,15094.0
2020-04-20 15:50:00,163.29,163.29,162.51,162.96,28815.0,129.6245,129.6245,129.0053,129.3625,28815.0
2020-04-20 15:55:00,162.84,163.06,162.4,162.48,64752.0,129.2672,129.4419,128.918,128.9815,64752.0
2020-04-21 09:30:00,160.17,160.84,159.61,160.46,44771.0,127.1477,127.6796,126.7032,127.3779,44771.0
2020-04-21 09:35:00,160.28,160.66,159.9,160.32,15908.0,127.235,127.5367,126.9334,127.2668,15908.0
2020-04-21 09:40:00,160.12,160.63,159.74,159.75,17891.0,127.108,127.5129,126.8064,126.8143,17891.0
2020-04-21 09:45:00,159.88,160.54,159.55,160.0,15746.0,126.9175,127.4414,126.6555,127.0128,15746.0
2020-04-21 09:50:00,159.81,160.82,159.81,160.61,14772.0,126.8619,127.6637,126.8619,127.497,14772.0
2020-04-21 09:55:00,160.59,160.64,159.9,160.42,21898.0,127.4811,127.5208,126.9334,127.3462,21898.0
2020-04-21 10:00:00,160.33,160.69,160.08,160.21,8059.0,127.2747,127.5605,127.0763,127.1795,8059.0
2020-04-21 10:05:00,160.13,160.41,160.05,160.41,15255.0,127.116,127.3382,127.0525,127.3382,15255.0
2020-04-21 10:10:00,160.39,160.53,160.1,160.25,8269.0,127.3224,127.4335,127.0921,127.2112,8269.0
2020-04-21 10:15:00,160.25,160.63,159.98,160.18,12360.0,127.2112,127.5129,126.9969,127.1556,12360.0
2020-04-21 10:20:00,160.18,160.36,159.78,159.99,18471.0,127.1556,127.2985,126.8381,127.0048,18471.0
2020-04-21 10:25:00,159.95,160.09,159.57,159.65,14165.0,126.9731,127.0842,126.6714,126.7349,14165.0
2020-04-21 10:30:00,159.9,159.95,159.6,159.61,11022.0,126.9334,126.9731,126.6952,126.7032,11022.0
2020-04-21 10:35:00,159.65,159.83,159.6,159.74,8036.0,126.7349,126.8778,126.6952,126.8064,8036.0
2020-04-21 10:40:00,159.62,159.8,159.6,159.77,6264.0,126.7111,126.854,126.6952,126.8302,6264.0
2020-04-21 10:45:00,159.8,159.94,159.67,159.81,17381.0,126.854,126.9651,126.7508,126.8619,17381.0
2020-04-21 10:50:00,159.93,159.96,159.75,159.78,14571.0,126.9572,126.981,126.8143,126.8381,14571.0
2020-04-21 10:55:00,159.81,159.95,159.54,159.54,14977.0,126.8619,126.9731,126.6476,126.6476,14977.0
2020-04-21 11:00:00,159.58,159.84,159.39,159.42,10567.0,126.6794,126.8857,126.5285,126.5523,10567.0
2020-04-21 11:05:00,159.46,159.59,159.32,159.59,24506.0,126.5841,126.6873,126.473,126.6873,24506.0
2020-04-21 11:10:00,159.57,159.59,158.99,159.0,27887.0,126.6714,126.6873,126.211,126.2189,27887.0
2020-04-21 11:15:00,159.01,159.09,158.42,158.99,17889.0,126.2269,126.2904,125.7585,126.211,17889.0
2020-04-21 11:20:00,159.15,159.44,159.12,159.12,3401.0,126.338,126.5682,126.3142,126.3142,3401.0
2020-04-21 11:25:00,159.08,159.2,158.63,158.76,9692.0,126.2824,126.3777,125.9252,126.0284,9692.0
2020-04-21 11:30:00,158.82,159.54,158.82,159.2,7750.0,126.076,126.6476,126.076,126.3777,7750.0
2020-04-21 11:35:00,159.13,159.21,158.59,158.88,6655.0,126.3221,126.3856,125.8935,126.1237,6655.0
2020-04-21 11:40:00,158.93,159.0,158.71,158.82,7430.0,126.1634,126.2189,125.9887,126.076,7430.0
2020-04-21 11:45:00,158.86,158.91,158.59,158.83,7020.0,126.1078,126.1475,125.8935,126.084,7020.0
2020-04-21 11:50:00,158.81,159.32,158.73,159.31,6114.0,126.0681,126.473,126.0046,126.465,6114.0
2020-04-21 11:55:00,159.31,159.53,159.06,159.06,8943.0,126.465,126.6397,126.2666,126.2666,8943.0
2020-04-21 12:00:00,159.12,159.12,158.78,158.79,7265.0,126.3142,126.3142,126.0443,126.0522,7265.0
2020-04-21 12:05:00,158.86,158.93,158.79,158.84,7335.0,126.1078,126.1634,126.0522,126.0919,7335.0
2020-04-21 12:10:00,158.75,159.06,158.71,158.9,8906.0,126.0205,126.2666,125.9887,126.1395,8906.0
2020-04-21 12:15:00,158.92,158.97,158.77,158.87,13041.0,126.1554,126.1951,126.0363,126.1157,13041.0
2020-04-21 12:20:00,158.91,159.09,158.87,158.92,5423.0,126.1475,126.2904,126.1157,126.1554,5423.0
2020-04-21 12:25:00,158.92,159.11,158.91,158.95,11756.0,126.1554,126.3063,126.1475,126.1792,11756.0
2020-04-21 12:30:00,158.94,159.01,158.33,158.36,7237.0,126.1713,126.2269,125.6871,125.7109,7237.0
2020-04-21 12:35:00,158.37,158.4,158.18,158.27,6362.0,125.7188,125.7426,125.568,125.6394,6362.0
2020-04-21 12:40:00,158.19,158.52,158.15,158.47,8414.0,125.5759,125.8379,125.5442,125.7982,8414.0
2020-04-21 12:45:00,158.54,158.85,158.41,158.74,4940.0,125.8538,126.0999,125.7506,126.0125,4940.0
2020-04-21 12:50:00,158.71,159.28,158.71,159.03,8363.0,125.9887,126.4412,125.9887,126.2427,8363.0
2020-04-21 12:55:00,159.07,159.17,158.96,159.17,7805.0,126.2745,126.3539,126.1872,126.3539,7805.0
2020-04-21 13:00:00,159.12,159.36,159.08,159.22,8366.0,126.3142,126.5047,126.2824,126.3936,8366.0
2020-04-21 13:05:00,159.21,159.42,159.17,159.42,11267.0,126.3856,126.5523,126.3539,126.5523,11267.0
2020-04-21 13:10:00,159.33,159.7,159.28,159.31,8002.0,126.4809,126.7746,126.4412,126.465,8002.0
2020-04-21 13:15:00,159.35,159.76,159.23,159.52,9163.0,126.4968,126.8222,126.4015,126.6317,9163.0
2020-04-21 13:20:00,159.52,160.19,159.49,160.07,8984.0,126.6317,127.1636,126.6079,127.0683,8984.0
2020-04-21 13:25:00,160.03,160.48,160.03,160.48,5170.0,127.0366,127.3938,127.0366,127.3938,5170.0
2020-04-21 13:30:00,160.37,160.5,160.15,160.25,3296.0,127.3065,127.4097,127.1318,127.2112,3296.0
2020-04-21 13:35:00,160.36,160.7,160.23,160.54,17785.0,127.2985,127.5684,127.1953,127.4414,17785.0
2020-04-21 13:40:00,160.51,160.89,160.51,160.8,5900.0,127.4176,127.7193,127.4176,127.6478,5900.0
2020-04-21 13:45:00,160.86,160.9,160.31,160.31,6103.0,127.6955,127.7272,127.2588,127.2588,6103.0
2020-04-21 13:50:00,160.26,160.61,160.17,160.54,7637.0,127.2192,127.497,127.1477,127.4414,7637.0
2020-04-21 13:55:00,160.43,160.68,160.07,160.33,12464.0,127.3541,127.5526,127.0683,127.2747,12464.0
2020-04-21 14:00:00,160.1,160.27,159.91,160.24,9273.0,127.0921,127.2271,126.9413,127.2033,9273.0
2020-04-21 14:05:00,160.23,160.31,159.93,160.31,13217.0,127.1953,127.2588,126.9572,127.2588,13217.0
2020-04-21 14:10:00,160.31,160.42,160.16,160.33,5729.0,127.2588,127.3462,127.1398,127.2747,5729.0
2020-04-21 14:15:00,160.41,160.49,159.99,160.01,7573.0,127.3382,127.4017,127.0048,127.0207,7573.0
2020-04-21 14:20:00,160.09,160.53,159.9,160.52,5646.0,127.0842,127.4335,126.9334,127.4256,5646.0
2020-04-21 14:25:00,160.5,160.74,160.41,160.46,4455.0,127.4097,127.6002,127.3382,127.3779,4455.0
2020-04-21 14:30:00,160.5,160.64,160.42,160.52,6601.0,127.4097,127.5208,127.3462,127.4256,6601.0
2020-04-21 14:35:00,160.51,160.51,160.05,160.21,6105.0,127.4176,127.4176,127.0525,127.1795,6105.0
2020-04-21 14:40:00,159.97,159.98,159.4,159.47,5171.0,126.9889,126.9969,126.5365,126.592,5171.0
2020-04-21 14:45:00,159.37,159.69,159.37,159.58,4165.0,126.5126,126.7667,126.5126,126.6794,4165.0
2020-04-21 14:50:00,159.6,159.78,159.29,159.78,7769.0,126.6952,126.8381,126.4491,126.8381,7769.0
2020-04-21 14:55:00,159.63,159.63,159.23,159.34,6424.0,126.719,126.719,126.4015,126.4888,6424.0
2020-04-21 15:00:00,159.38,159.89,159.36,159.53,10869.0,126.5206,126.9254,126.5047,126.6397,10869.0
2020-04-21 15:05:00,159.6,159.62,158.78,158.91,13166.0,126.6952,126.7111,126.0443,126.1475,13166.0
2020-04-21 15:10:00,158.9,159.44,158.9,159.44,14982.0,126.1395,126.5682,126.1395,126.5682,14982.0
2020-04-21 15:15:00,159.46,159.72,159.32,159.72,9357.0,126.5841,126.7905,126.473,126.7905,9357.0
2020-04-21 15:20:00,159.61,159.84,159.57,159.7,13188.0,126.7032,126.8857,126.6714,126.7746,13188.0
2020-04-21 15:25:00,159.72,160.1,159.63,160.01,10663.0,126.7905,127.0921,126.719,127.0207,10663.0
2020-04-21 15:30:00,160.03,160.25,159.76,160.06,17807.0,127.0366,127.2112,126.8222,127.0604,17807.0
2020-04-21 15:35:00,160.06,160.66,160.06,160.46,8208.0,127.0604,127.5367,127.0604,127.3779,8208.0
2020-04-21 15:40:00,160.4,160.76,160.25,160.61,18031.0,127.3303,127.6161,127.2112,127.497,18031.0
2020-04-21 15:45:00,160.52,160.62,160.29,160.5,21746.0,127.4256,127.5049,127.243,127.4097,21746.0
2020-04-21 15:50:00,160.42,160.47,159.14,159.31,32609.0,127.3462,127.3859,126.3301,126.465,32609.0
2020-04-21 15:55:00,159.28,160.12,159.26,159.51,71074.0,126.4412,127.108,126.4253,126.6238,71074.0
2020-04-22 09:30:00,161.86,163.0,161.86,162.4,26180.0,128.4893,129.3942,128.4893,128.918,26180.0
2020-04-22 09:35:00,162.31,162.52,161.76,162.24,12728.0,128.8465,129.0132,128.4099,128.7909,12728.0
2020-04-22 09:40:00,162.64,163.0,162.55,162.69,9651.0,129.1085,129.3942,129.037,129.1482,9651.0
2020-04-22 09:45:00,162.69,162.82,161.89,162.59,8426.0,129.1482,129.2514,128.5131,129.0688,8426.0
2020-04-22 09:50:00,162.48,162.91,162.44,162.65,13843.0,128.9815,129.3228,128.9497,129.1164,13843.0
2020-04-22 09:55:00,162.65,162.65,162.2,162.31,6456.0,129.1164,129.1164,128.7592,128.8465,6456.0
2020-04-22 10:00:00,162.5,162.65,161.83,161.83,3220.0,128.9973,129.1164,128.4655,128.4655,3220.0
2020-04-22 10:05:00,161.78,161.99,161.56,161.8,7761.0,128.4258,128.5925,128.2511,128.4417,7761.0
2020-04-22 10:10:00,161.8,161.97,161.55,161.57,8120.0,128.4417,128.5766,128.2432,128.2591,8120.0
2020-04-22 10:15:00,161.6,162.05,161.6,162.02,8463.0,128.2829,128.6401,128.2829,128.6163,8463.0
2020-04-22 10:20:00,161.98,162.68,161.96,162.63,4502.0,128.5845,129.1402,128.5687,129.1005,4502.0
2020-04-22 10:25:00,162.56,163.53,162.55,163.48,7908.0,129.045,129.815,129.037,129.7753,7908.0
2020-04-22 10:30:00,163.63,163.73,163.44,163.56,9717.0,129.8944,129.9737,129.7435,129.8388,9717.0
2020-04-22 10:35:00,163.64,163.94,163.5,163.58,11513.0,129.9023,130.1404,129.7912,129.8547,11513.0
2020-04-22 10:40:00,163.54,163.68,163.48,163.48,2810.0,129.8229,129.9341,129.7753,129.7753,2810.0
2020-04-22 10:45:00,163.61,163.61,163.04,163.23,9236.0,129.8785,129.8785,129.426,129.5768,9236.0
2020-04-22 10:50:00,163.41,163.44,163.08,163.22,5239.0,129.7197,129.7435,129.4578,129.5689,5239.0
2020-04-22 10:55:00,163.3,163.38,163.02,163.1,8118.0,129.6324,129.6959,129.4101,129.4736,8118.0
2020-04-22 11:00:00,163.14,163.36,163.1,163.28,5197.0,129.5054,129.68,129.4736,129.6165,5197.0
2020-04-22 11:05:00,163.33,163.6,163.33,163.6,4299.0,129.6562,129.8705,129.6562,129.8705,4299.0
2020-04-22 11:10:00,163.6,164.43,163.59,164.3,14056.0,129.8705,130.5294,129.8626,130.4262,14056.0
2020-04-22 11:15:00,164.32,165.19,164.32,164.94,17223.0,130.4421,131.1327,130.4421,130.9343,17223.0
2020-04-22 11:20:00,164.91,164.99,164.44,164.49,6787.0,130.9105,130.974,130.5374,130.5771,6787.0
2020-04-22 11:25:00,164.47,164.58,164.22,164.25,3671.0,130.5612,130.6485,130.3627,130.3865,3671.0
2020-04-22 11:30:00,164.32,164.33,163.97,164.1,13139.0,130.4421,130.45,130.1643,130.2675,13139.0
2020-04-22 11:35:00,163.97,163.98,163.6,163.67,7829.0,130.1643,130.1722,129.8705,129.9261,7829.0
2020-04-22 11:40:00,163.8,164.62,163.75,164.54,14152.0,130.0293,130.6803,129.9896,130.6167,14152.0
2020-04-22 11:45:00,164.58,164.92,164.5,164.82,9282.0,130.6485,130.9184,130.585,130.839,9282.0
2020-04-22 11:50:00,164.84,165.08,164.71,164.76,7121.0,130.8549,131.0454,130.7517,130.7914,7121.0
2020-04-22 11:55:00,164.68,164.72,164.35,164.52,6631.0,130.7279,130.7596,130.4659,130.6009,6631.0
2020-04-22 12:00:00,164.66,164.99,164.66,164.77,5251.0,130.712,130.974,130.712,130.7993,5251.0
2020-04-22 12:05:00,164.74,164.9,164.53,164.53,5147.0,130.7755,130.9025,130.6088,130.6088,5147.0
2020-04-22 12:10:00,164.63,164.71,164.35,164.5,4019.0,130.6882,130.7517,130.4659,130.585,4019.0
2020-04-22 12:15:00,164.48,164.66,164.38,164.61,9798.0,130.5691,130.712,130.4897,130.6723,9798.0
2020-04-22 12:20:00,164.56,164.69,164.47,164.55,3802.0,130.6326,130.7358,130.5612,130.6247,3802.0
2020-04-22 12:25:00,164.56,164.79,164.54,164.7,5531.0,130.6326,130.8152,130.6167,130.7438,5531.0
2020-04-22 12:30:00,164.69,164.69,164.34,164.44,3789.0,130.7358,130.7358,130.458,130.5374,3789.0
2020-04-22 12:35:00,164.37,164.58,164.09,164.52,8119.0,130.4818,130.6485,130.2595,130.6009,8119.0
2020-04-22 12:40:00,164.53,164.82,164.53,164.62,4128.0,130.6088,130.839,130.6088,130.6803,4128.0
2020-04-22 12:45:00,164.61,164.69,164.48,164.48,3920.0,130.6723,130.7358,130.5691,130.5691,3920.0
2020-04-22 12:50:00,164.52,164.55,164.02,164.02,3500.0,130.6009,130.6247,130.204,130.204,3500.0
2020-04-22 12:55:00,163.96,164.07,163.83,164.02,3235.0,130.1563,130.2436,130.0531,130.204,3235.0
2020-04-22 13:00:00,164.02,164.14,163.7,163.71,4703.0,130.204,130.2992,129.9499,129.9579,4703.0
2020-04-22 13:05:00,163.78,163.85,163.64,163.72,4026.0,130.0134,130.069,129.9023,129.9658,4026.0
2020-04-22 13:10:00,163.71,163.87,163.71,163.71,5570.0,129.9579,130.0849,129.9579,129.9579,5570.0
2020-04-22 13:15:00,163.69,163.72,163.5,163.72,7244.0,129.942,129.9658,129.7912,129.9658,7244.0
2020-04-22 13:20:00,163.73,163.97,163.73,163.96,4682.0,129.9737,130.1643,129.9737,130.1563,4682.0
2020-04-22 13:25:00,163.91,164.28,163.83,164.18,3624.0,130.1166,130.4104,130.0531,130.331,3624.0
2020-04-22 13:30:00,164.27,164.27,163.9,163.93,5013.0,130.4024,130.4024,130.1087,130.1325,5013.0
2020-04-22 13:35:00,163.91,164.16,163.91,164.06,3984.0,130.1166,130.3151,130.1166,130.2357,3984.0
2020-04-22 13:40:00,164.01,164.24,163.92,164.14,5652.0,130.196,130.3786,130.1246,130.2992,5652.0
2020-04-22 13:45:00,164.18,164.2,163.77,163.77,4737.0,130.331,130.3468,130.0055,130.0055,4737.0
2020-04-22 13:50:00,163.77,163.97,163.57,163.96,27916.0,130.0055,130.1643,129.8467,130.1563,27916.0
2020-04-22 13:55:00,163.92,164.06,163.76,163.79,5369.0,130.1246,130.2357,129.9976,130.0214,5369.0
2020-04-22 14:00:00,163.77,164.07,163.71,164.0,5583.0,130.0055,130.2436,129.9579,130.1881,5583.0
2020-04-22 14:05:00,163.96,164.05,163.67,163.71,7443.0,130.1563,130.2278,129.9261,129.9579,7443.0
2020-04-22 14:10:00,163.65,163.75,163.49,163.55,7340.0,129.9102,129.9896,129.7832,129.8309,7340.0
2020-04-22 14:15:00,163.51,163.59,163.2,163.28,10370.0,129.7991,129.8626,129.553,129.6165,10370.0
2020-04-22 14:20:00,163.31,163.55,163.27,163.34,30956.0,129.6403,129.8309,129.6086,129.6642,30956.0
2020-04-22 14:25:00,163.39,163.95,163.3,163.74,13600.0,129.7038,130.1484,129.6324,129.9817,13600.0
2020-04-22 14:30:00,163.87,164.23,163.82,164.23,8803.0,130.0849,130.3707,130.0452,130.3707,8803.0
2020-04-22 14:35:00,164.2,164.24,163.94,163.98,7313.0,130.3468,130.3786,130.1404,130.1722,7313.0
2020-04-22 14:40:00,164.05,164.14,163.97,163.98,6752.0,130.2278,130.2992,130.1643,130.1722,6752.0
2020-04-22 14:45:00,164.0,164.21,163.93,164.14,10346.0,130.1881,130.3548,130.1325,130.2992,10346.0
2020-04-22 14:50:00,164.2,164.44,164.07,164.09,9377.0,130.3468,130.5374,130.2436,130.2595,9377.0
2020-04-22 14:55:00,164.18,164.24,164.0,164.06,6726.0,130.331,130.3786,130.1881,130.2357,6726.0
2020-04-22 15:00:00,164.06,164.11,163.8,164.1,14012.0,130.2357,130.2754,130.0293,130.2675,14012.0
2020-04-22 15:05:00,164.03,164.03,163.84,163.9,9365.0,130.2119,130.2119,130.0611,130.1087,9365.0
2020-04-22 15:10:00,163.88,163.89,163.59,163.65,16269.0,130.0928,130.1008,129.8626,129.9102,16269.0
2020-04-22 15:15:00,163.6,163.78,163.42,163.69,14887.0,129.8705,130.0134,129.7277,129.942,14887.0
2020-04-22 15:20:00,163.7,163.9,163.68,163.73,10822.0,129.9499,130.1087,129.9341,129.9737,10822.0
2020-04-22 15:25:00,163.68,163.75,163.56,163.61,15257.0,129.9341,129.9896,129.8388,129.8785,15257.0
2020-04-22 15:30:00,163.6,163.91,163.52,163.52,14531.0,129.8705,130.1166,129.807,129.807,14531.0
2020-04-22 15:35:00,163.57,163.68,163.35,163.45,15134.0,129.8467,129.9341,129.6721,129.7515,15134.0
2020-04-22 15:40:00,163.49,163.7,163.41,163.42,20529.0,129.7832,129.9499,129.7197,129.7277,20529.0
2020-04-22 15:45:00,163.42,163.43,162.98,163.24,21139.0,129.7277,129.7356,129.3784,129.5848,21139.0
2020-04-22 15:50:00,163.49,164.06,163.49,163.65,34229.0,129.7832,130.2357,129.7832,129.9102,34229.0
2020-04-22 15:55:00,163.65,163.65,162.71,163.02,61961.0,129.9102,129.9102,129.164,129.4101,61961.0
2020-04-23 09:30:00,162.74,163.32,162.25,163.08,21692.0,129.1879,129.6483,128.7989,129.4578,21692.0
2020-04-23 09:35:00,163.25,163.34,162.42,162.5,10570.0,129.5927,129.6642,128.9338,128.9973,10570.0
2020-04-23 09:40:00,162.69,163.23,162.36,163.14,14995.0,129.1482,129.5768,128.8862,129.5054,14995.0
2020-04-23 09:45:00,163.14,163.56,162.91,163.12,10592.0,129.5054,129.8388,129.3228,129.4895,10592.0
2020-04-23 09:50:00,163.08,163.18,162.51,163.05,6275.0,129.4578,129.5371,129.0053,129.4339,6275.0
2020-04-23 09:55:00,163.14,163.57,163.13,163.56,8658.0,129.5054,129.8467,129.4974,129.8388,8658.0
2020-04-23 10:00:00,163.72,163.78,162.97,163.29,12990.0,129.9658,130.0134,129.3704,129.6245,12990.0
2020-04-23 10:05:00,163.4,163.43,162.79,162.9,7455.0,129.7118,129.7356,129.2275,129.3149,7455.0
2020-04-23 10:10:00,162.87,162.96,162.49,162.49,9813.0,129.2911,129.3625,128.9894,128.9894,9813.0
2020-04-23 10:15:00,162.49,162.52,162.23,162.38,10931.0,128.9894,129.0132,128.783,128.9021,10931.0
2020-04-23 10:20:00,162.3,162.33,161.53,161.8,11930.0,128.8386,128.8624,128.2273,128.4417,11930.0
2020-04-23 10:25:00,161.74,161.77,161.2,161.53,15545.0,128.394,128.4178,127.9654,128.2273,15545.0
2020-04-23 10:30:00,161.49,161.89,161.3,161.78,6801.0,128.1956,128.5131,128.0447,128.4258,6801.0
2020-04-23 10:35:00,161.77,161.88,161.54,161.82,11757.0,128.4178,128.5052,128.2353,128.4575,11757.0
2020-04-23 10:40:00,161.83,162.69,161.83,162.64,6879.0,128.4655,129.1482,128.4655,129.1085,6879.0
2020-04-23 10:45:00,162.58,162.64,162.06,162.08,5902.0,129.0608,129.1085,128.648,128.6639,5902.0
2020-04-23 10:50:00,162.09,162.11,161.46,161.62,8166.0,128.6719,128.6877,128.1718,128.2988,8166.0
2020-04-23 10:55:00,161.6,162.23,161.56,162.03,6127.0,128.2829,128.783,128.2511,128.6242,6127.0
2020-04-23 11:00:00,162.02,162.02,161.57,161.66,7714.0,128.6163,128.6163,128.2591,128.3305,7714.0
2020-04-23 11:05:00,161.63,161.96,161.62,161.81,7487.0,128.3067,128.5687,128.2988,128.4496,7487.0
2020-04-23 11:10:00,161.99,162.1,161.78,162.1,7411.0,128.5925,128.6798,128.4258,128.6798,7411.0
2020-04-23 11:15:00,162.16,162.53,162.11,162.38,5672.0,128.7274,129.0211,128.6877,128.9021,5672.0
2020-04-23 11:20:00,162.42,162.74,162.29,162.54,6526.0,128.9338,129.1879,128.8306,129.0291,6526.0
2020-04-23 11:25:00,162.5,162.57,162.21,162.27,5046.0,128.9973,129.0529,128.7671,128.8148,5046.0
2020-04-23 11:30:00,162.25,162.26,161.98,162.15,5625.0,128.7989,128.8068,128.5845,128.7195,5625.0
2020-04-23 11:35:00,162.19,162.26,161.89,162.19,26799.0,128.7512,128.8068,128.5131,128.7512,26799.0
2020-04-23 11:40:00,162.11,162.36,162.09,162.19,7220.0,128.6877,128.8862,128.6719,128.7512,7220.0
2020-04-23 11:45:00,162.19,162.22,161.96,162.16,17839.0,128.7512,128.7751,128.5687,128.7274,17839.0
2020-04-23 11:50:00,162.14,162.21,161.91,161.93,13820.0,128.7116,128.7671,128.529,128.5449,13820.0
2020-04-23 11:55:00,161.96,162.04,161.58,161.59,7676.0,128.5687,128.6322,128.267,128.2749,7676.0
2020-04-23 12:00:00,161.59,161.89,161.45,161.7,15155.0,128.2749,128.5131,128.1638,128.3623,15155.0
2020-04-23 12:05:00,161.68,161.74,161.47,161.5,12078.0,128.3464,128.394,128.1797,128.2035,12078.0
2020-04-23 12:10:00,161.49,161.57,161.33,161.45,12613.0,128.1956,128.2591,128.0686,128.1638,12613.0
2020-04-23 12:15:00,161.44,161.71,161.37,161.55,20601.0,128.1559,128.3702,128.1003,128.2432,20601.0
2020-04-23 12:20:00,161.55,161.79,161.52,161.67,13114.0,128.2432,128.4337,128.2194,128.3385,13114.0
2020-04-23 12:25:00,161.76,162.07,161.76,161.94,6003.0,128.4099,128.656,128.4099,128.5528,6003.0
2020-04-23 12:30:00,162.02,162.03,161.75,161.86,7798.0,128.6163,128.6242,128.402,128.4893,7798.0
2020-04-23 12:35:00,161.77,161.82,161.39,161.59,9255.0,128.4178,128.4575,128.1162,128.2749,9255.0
2020-04-23 12:40:00,161.63,161.77,161.28,161.6,52174.0,128.3067,128.4178,128.0289,128.2829,52174.0
2020-04-23 12:45:00,161.57,162.39,161.44,162.24,52583.0,128.2591,128.91,128.1559,128.7909,52583.0
2020-04-23 12:50:00,162.3,162.32,161.43,161.83,16826.0,128.8386,128.8544,128.1479,128.4655,16826.0
2020-04-23 12:55:00,161.92,162.09,161.56,161.72,8338.0,128.5369,128.6719,128.2511,128.3781,8338.0
2020-04-23 13:00:00,161.8,161.86,161.55,161.72,24911.0,128.4417,128.4893,128.2432,128.3781,24911.0
2020-04-23 13:05:00,161.73,161.79,161.43,161.6,9042.0,128.3861,128.4337,128.1479,128.2829,9042.0
2020-04-23 13:10:00,161.65,161.83,161.53,161.76,7236.0,128.3226,128.4655,128.2273,128.4099,7236.0
2020-04-23 13:15:00,161.74,161.91,161.61,161.67,8568.0,128.394,128.529,128.2908,128.3385,8568.0
2020-04-23 13:20:00,161.69,161.72,161.41,161.5,16967.0,128.3543,128.3781,128.1321,128.2035,16967.0
2020-04-23 13:25:00,161.46,161.6,161.08,161.19,22841.0,128.1718,128.2829,127.8701,127.9574,22841.0
2020-04-23 13:30:00,161.18,161.24,161.08,161.13,9074.0,127.9495,127.9971,127.8701,127.9098,9074.0
2020-04-23 13:35:00,161.16,161.23,161.0,161.05,18829.0,127.9336,127.9892,127.8066,127.8463,18829.0
2020-04-23 13:40:00,161.01,161.03,160.34,160.34,10315.0,127.8145,127.8304,127.2827,127.2827,10315.0
2020-04-23 13:45:00,160.3,160.52,160.17,160.17,7950.0,127.2509,127.4256,127.1477,127.1477,7950.0
2020-04-23 13:50:00,160.22,160.55,160.18,160.25,7766.0,127.1874,127.4494,127.1556,127.2112,7766.0
2020-04-23 13:55:00,160.32,160.56,160.17,160.48,8691.0,127.2668,127.4573,127.1477,127.3938,8691.0
2020-04-23 14:00:00,160.54,160.64,160.33,160.6,9481.0,127.4414,127.5208,127.2747,127.4891,9481.0
2020-04-23 14:05:00,160.53,160.53,160.03,160.11,6805.0,127.4335,127.4335,127.0366,127.1001,6805.0
2020-04-23 14:10:00,160.1,160.65,159.73,160.63,31316.0,127.0921,127.5287,126.7984,127.5129,31316.0
2020-04-23 14:15:00,160.75,161.07,160.52,160.96,6514.0,127.6081,127.8622,127.4256,127.7748,6514.0
2020-04-23 14:20:00,160.88,161.21,160.84,161.21,13368.0,127.7113,127.9733,127.6796,127.9733,13368.0
2020-04-23 14:25:00,161.23,161.42,161.03,161.11,4412.0,127.9892,128.14,127.8304,127.8939,4412.0
2020-04-23 14:30:00,161.05,161.4,161.05,161.14,6549.0,127.8463,128.1241,127.8463,127.9177,6549.0
2020-04-23 14:35:00,161.23,161.37,161.04,161.04,6965.0,127.9892,128.1003,127.8383,127.8383,6965.0
2020-04-23 14:40:00,161.11,161.46,161.02,161.42,7811.0,127.8939,128.1718,127.8225,128.14,7811.0
2020-04-23 14:45:00,161.45,161.68,161.2,161.66,15097.0,128.1638,128.3464,127.9654,128.3305,15097.0
2020-04-23 14:50:00,161.58,161.92,161.57,161.78,6848.0,128.267,128.5369,128.2591,128.4258,6848.0
2020-04-23 14:55:00,161.87,161.98,161.8,161.8,6244.0,128.4972,128.5845,128.4417,128.4417,6244.0
2020-04-23 15:00:00,161.76,161.84,161.61,161.64,6059.0,128.4099,128.4734,128.2908,128.3146,6059.0
2020-04-23 15:05:00,161.63,161.63,161.35,161.35,4825.0,128.3067,128.3067,128.0844,128.0844,4825.0
2020-04-23 15:10:00,161.3,161.3,160.84,160.84,10551.0,128.0447,128.0447,127.6796,127.6796,10551.0
2020-04-23 15:15:00,160.84,161.02,160.57,160.61,16864.0,127.6796,127.8225,127.4652,127.497,16864.0
2020-04-23 15:20:00,160.55,160.65,160.37,160.46,9668.0,127.4494,127.5287,127.3065,127.3779,9668.0
2020-04-23 15:25:00,160.44,160.71,160.36,160.69,14498.0,127.362,127.5764,127.2985,127.5605,14498.0
2020-04-23 15:30:00,160.67,160.95,160.42,160.8,15249.0,127.5446,127.7669,127.3462,127.6478,15249.0
2020-04-23 15:35:00,160.89,160.9,160.56,160.72,16345.0,127.7193,127.7272,127.4573,127.5843,16345.0
2020-04-23 15:40:00,160.78,161.0,160.6,160.69,13584.0,127.6319,127.8066,127.4891,127.5605,13584.0
2020-04-23 15:45:00,160.66,160.97,160.65,160.82,15922.0,127.5367,127.7828,127.5287,127.6637,15922.0
2020-04-23 15:50:00,160.96,161.02,160.43,160.57,25859.0,127.7748,127.8225,127.3541,127.4652,25859.0
2020-04-23 15:55:00,160.61,160.63,160.25,160.55,58767.0,127.497,127.5129,127.2112,127.4494,58767.0
2020-04-24 09:30:00,161.61,161.79,160.74,160.98,19194.0,128.2908,128.4337,127.6002,127.7907,19194.0
2020-04-24 09:35:00,160.95,161.35,160.76,160.92,5937.0,127.7669,128.0844,127.6161,127.7431,5937.0
2020-04-24 09:40:00,161.03,161.04,159.72,159.72,13231.0,127.8304,127.8383,126.7905,126.7905,13231.0
2020-04-24 09:45:00,159.66,159.9,158.53,158.83,24520.0,126.7429,126.9334,125.8458,126.084,24520.0
2020-04-24 09:50:00,158.97,160.32,158.87,159.84,15576.0,126.1951,127.2668,126.1157,126.8857,15576.0
2020-04-24 09:55:00,159.78,159.99,159.53,159.79,14677.0,126.8381,127.0048,126.6397,126.8461,14677.0
2020-04-24 10:00:00,159.68,160.05,159.65,159.8,7151.0,126.7587,127.0525,126.7349,126.854,7151.0
2020-04-24 10:05:00,159.88,160.01,159.37,159.54,7565.0,126.9175,127.0207,126.5126,126.6476,7565.0
2020-04-24 10:10:00,159.48,160.04,159.4,159.91,10392.0,126.6,127.0445,126.5365,126.9413,10392.0
2020-04-24 10:15:00,159.82,160.02,159.77,159.98,10392.0,126.8699,127.0286,126.8302,126.9969,10392.0
2020-04-24 10:20:00,160.0,160.35,159.88,160.17,6800.0,127.0128,127.2906,126.9175,127.1477,6800.0
2020-04-24 10:25:00,160.17,160.36,159.96,160.3,8092.0,127.1477,127.2985,126.981,127.2509,8092.0
2020-04-24 10:30:00,160.3,160.83,160.19,160.83,4133.0,127.2509,127.6716,127.1636,127.6716,4133.0
2020-04-24 10:35:00,160.91,161.11,160.76,160.84,8637.0,127.7351,127.8939,127.6161,127.6796,8637.0
2020-04-24 10:40:00,160.96,161.06,160.79,160.81,4105.0,127.7748,127.8542,127.6399,127.6558,4105.0
2020-04-24 10:45:00,160.86,161.33,160.86,161.23,8886.0,127.6955,128.0686,127.6955,127.9892,8886.0
2020-04-24 10:50:00,161.24,161.37,161.12,161.13,4997.0,127.9971,128.1003,127.9018,127.9098,4997.0
2020-04-24 10:55:00,161.22,161.23,160.5,160.58,3186.0,127.9812,127.9892,127.4097,127.4732,3186.0
2020-04-24 11:00:00,160.55,160.67,160.22,160.38,3976.0,127.4494,127.5446,127.1874,127.3144,3976.0
2020-04-24 11:05:00,160.31,160.65,160.26,160.49,7253.0,127.2588,127.5287,127.2192,127.4017,7253.0
2020-04-24 11:10:00,160.55,160.55,160.15,160.41,5651.0,127.4494,127.4494,127.1318,127.3382,5651.0
2020-04-24 11:15:00,160.51,161.03,160.41,161.03,7709.0,127.4176,127.8304,127.3382,127.8304,7709.0
2020-04-24 11:20:00,160.97,161.19,160.59,161.03,8249.0,127.7828,127.9574,127.4811,127.8304,8249.0
2020-04-24 11:25:00,161.07,161.12,160.88,160.88,3078.0,127.8622,127.9018,127.7113,127.7113,3078.0
2020-04-24 11:30:00,160.87,161.13,160.77,160.81,3551.0,127.7034,127.9098,127.624,127.6558,3551.0
2020-04-24 11:35:00,160.83,161.14,160.83,161.08,1930.0,127.6716,127.9177,127.6716,127.8701,1930.0
2020-04-24 11:40:00,161.07,161.23,160.91,161.16,4842.0,127.8622,127.9892,127.7351,127.9336,4842.0
2020-04-24 11:45:00,161.25,161.44,161.13,161.37,3826.0,128.005,128.1559,127.9098,128.1003,3826.0
2020-04-24 11:50:00,161.22,161.34,161.2,161.31,2268.0,127.9812,128.0765,127.9654,128.0527,2268.0
2020-04-24 11:55:00,161.27,161.32,161.14,161.21,5758.0,128.0209,128.0606,127.9177,127.9733,5758.0
2020-04-24 12:00:00,161.21,161.41,161.0,161.24,10456.0,127.9733,128.1321,127.8066,127.9971,10456.0
2020-04-24 12:05:00,161.22,161.4,161.18,161.2,8107.0,127.9812,128.1241,127.9495,127.9654,8107.0
2020-04-24 12:10:00,161.22,161.31,161.05,161.21,7704.0,127.9812,128.0527,127.8463,127.9733,7704.0
2020-04-24 12:15:00,161.17,161.26,160.92,161.23,8010.0,127.9415,128.013,127.7431,127.9892,8010.0
2020-04-24 12:20:00,161.27,161.28,160.89,161.14,10789.0,128.0209,128.0289,127.7193,127.9177,10789.0
2020-04-24 12:25:00,161.09,161.3,161.09,161.15,6910.0,127.878,128.0447,127.878,127.9257,6910.0
2020-04-24 12:30:00,161.16,161.28,161.02,161.03,5894.0,127.9336,128.0289,127.8225,127.8304,5894.0
2020-04-24 12:35:00,161.02,161.17,160.88,161.17,5583.0,127.8225,127.9415,127.7113,127.9415,5583.0
2020-04-24 12:40:00,161.16,161.3,161.05,161.21,17656.0,127.9336,128.0447,127.8463,127.9733,17656.0
2020-04-24 12:45:00,161.2,161.33,161.0,161.13,7330.0,127.9654,128.0686,127.8066,127.9098,7330.0
2020-04-24 12:50:00,161.12,161.12,160.83,160.9,5742.0,127.9018,127.9018,127.6716,127.7272,5742.0
2020-04-24 12:55:00,160.9,161.09,160.74,160.9,5853.0,127.7272,127.878,127.6002,127.7272,5853.0
2020-04-24 13:00:00,160.82,160.9,160.61,160.72,8391.0,127.6637,127.7272,127.497,127.5843,8391.0
2020-04-24 13:05:00,160.74,160.8,160.62,160.8,3553.0,127.6002,127.6478,127.5049,127.6478,3553.0
2020-04-24 13:10:00,160.8,160.94,160.8,160.91,6078.0,127.6478,127.759,127.6478,127.7351,6078.0
2020-04-24 13:15:00,160.85,160.91,160.57,160.91,5050.0,127.6875,127.7351,127.4652,127.7351,5050.0
2020-04-24 13:20:00,160.84,161.0,160.81,160.95,4169.0,127.6796,127.8066,127.6558,127.7669,4169.0
2020-04-24 13:25:00,160.98,161.11,160.85,161.08,4573.0,127.7907,127.8939,127.6875,127.8701,4573.0
2020-04-24 13:30:00,161.14,161.28,160.89,161.01,9775.0,127.9177,128.0289,127.7193,127.8145,9775.0
2020-04-24 13:35:00,160.96,161.0,160.7,160.7,8347.0,127.7748,127.8066,127.5684,127.5684,8347.0
2020-04-24 13:40:00,160.74,161.17,160.67,161.13,10205.0,127.6002,127.9415,127.5446,127.9098,10205.0
2020-04-24 13:45:00,161.13,161.18,160.76,160.91,7239.0,127.9098,127.9495,127.6161,127.7351,7239.0
2020-04-24 13:50:00,160.9,161.11,160.77,160.99,8109.0,127.7272,127.8939,127.624,127.7987,8109.0
2020-04-24 13:55:00,160.9,161.18,160.9,161.1,7182.0,127.7272,127.9495,127.7272,127.886,7182.0
2020-04-24 14:00:00,161.17,161.34,160.93,161.19,7420.0,127.9415,128.0765,127.751,127.9574,7420.0
2020-04-24 14:05:00,161.21,161.73,161.03,161.44,16919.0,127.9733,128.3861,127.8304,128.1559,16919.0
2020-04-24 14:10:00,161.42,161.62,161.34,161.56,6222.0,128.14,128.2988,128.0765,128.2511,6222.0
2020-04-24 14:15:00,161.56,161.77,161.42,161.67,10103.0,128.2511,128.4178,128.14,128.3385,10103.0
2020-04-24 14:20:00,161.68,161.77,161.42,161.57,8690.0,128.3464,128.4178,128.14,128.2591,8690.0
2020-04-24 14:25:00,161.46,161.53,161.11,161.22,11690.0,128.1718,128.2273,127.8939,127.9812,11690.0
2020-04-24 14:30:00,161.26,161.5,161.14,161.42,8103.0,128.013,128.2035,127.9177,128.14,8103.0
2020-04-24 14:35:00,161.42,161.47,161.25,161.44,6149.0,128.14,128.1797,128.005,128.1559,6149.0
2020-04-24 14:40:00,161.44,161.51,161.27,161.34,8646.0,128.1559,128.2114,128.0209,128.0765,8646.0
2020-04-24 14:45:00,161.27,161.39,161.17,161.31,8795.0,128.0209,128.1162,127.9415,128.0527,8795.0
2020-04-24 14:50:00,161.37,161.52,161.36,161.42,6007.0,128.1003,128.2194,128.0924,128.14,6007.0
2020-04-24 14:55:00,161.37,161.65,161.37,161.53,6155.0,128.1003,128.3226,128.1003,128.2273,6155.0
2020-04-24 15:00:00,161.52,161.52,161.18,161.18,8636.0,128.2194,128.2194,127.9495,127.9495,8636.0
2020-04-24 15:05:00,161.22,161.78,161.05,161.78,9743.0,127.9812,128.4258,127.8463,128.4258,9743.0
2020-04-24 15:10:00,161.78,161.85,161.41,161.47,11211.0,128.4258,128.4813,128.1321,128.1797,11211.0
2020-04-24 15:15:00,161.46,161.46,161.1,161.29,18098.0,128.1718,128.1718,127.886,128.0368,18098.0
2020-04-24 15:20:00,161.37,161.51,161.16,161.5,9946.0,128.1003,128.2114,127.9336,128.2035,9946.0
2020-04-24 15:25:00,161.53,161.84,161.5,161.69,11821.0,128.2273,128.4734,128.2035,128.3543,11821.0
2020-04-24 15:30:00,161.61,161.67,161.32,161.33,22205.0,128.2908,128.3385,128.0606,128.0686,22205.0
2020-04-24 15:35:00,161.31,161.89,161.31,161.81,28632.0,128.0527,128.5131,128.0527,128.4496,28632.0
2020-04-24 15:40:00,161.81,162.25,161.81,162.17,22766.0,128.4496,128.7989,128.4496,128.7354,22766.0
2020-04-24 15:45:00,162.14,162.18,161.68,161.84,21221.0,128.7116,128.7433,128.3464,128.4734,21221.0
2020-04-24 15:50:00,161.88,161.93,161.2,161.44,37596.0,128.5052,128.5449,127.9654,128.1559,37596.0
2020-04-24 15:55:00,161.48,161.7,161.26,161.6,68351.0,128.1876,128.3623,128.013,128.2829,68351.0
2020-04-27 09:30:00,163.0,164.72,162.74,163.29,38303.0,129.3942,130.7596,129.1879,129.6245,38303.0
2020-04-27 09:35:00,163.56,164.54,163.37,164.4,14535.0,129.8388,130.6167,129.688,130.5056,14535.0
2020-04-27 09:40:00,164.3,164.31,163.41,163.5,11974.0,130.4262,130.4342,129.7197,129.7912,11974.0
2020-04-27 09:45:00,163.49,163.49,163.0,163.0,8498.0,129.7832,129.7832,129.3942,129.3942,8498.0
2020-04-27 09:50:00,163.06,163.28,162.87,163.09,17055.0,129.4419,129.6165,129.2911,129.4657,17055.0
2020-04-27 09:55:00,163.24,163.31,162.87,163.16,19576.0,129.5848,129.6403,129.2911,129.5213,19576.0
2020-04-27 10:00:00,163.24,163.65,163.2,163.43,18735.0,129.5848,129.9102,129.553,129.7356,18735.0
2020-04-27 10:05:00,163.48,163.52,163.19,163.37,8205.0,129.7753,129.807,129.5451,129.688,8205.0
2020-04-27 10:10:00,163.34,163.52,163.31,163.41,10436.0,129.6642,129.807,129.6403,129.7197,10436.0
2020-04-27 10:15:00,163.41,163.54,163.21,163.38,21077.0,129.7197,129.8229,129.561,129.6959,21077.0
2020-04-27 10:20:00,163.41,163.6,162.98,163.07,23435.0,129.7197,129.8705,129.3784,129.4498,23435.0
2020-04-27 10:25:00,162.98,163.07,162.49,162.88,19933.0,129.3784,129.4498,128.9894,129.299,19933.0
2020-04-27 10:30:00,162.75,163.03,162.68,163.03,15508.0,129.1958,129.4181,129.1402,129.4181,15508.0
2020-04-27 10:35:00,163.09,163.14,162.86,163.02,18881.0,129.4657,129.5054,129.2831,129.4101,18881.0
2020-04-27 10:40:00,163.08,163.18,162.87,163.08,36026.0,129.4578,129.5371,129.2911,129.4578,36026.0
2020-04-27 10:45:00,163.06,163.35,163.01,163.15,18082.0,129.4419,129.6721,129.4022,129.5133,18082.0
2020-04-27 10:50:00,163.15,163.24,163.02,163.03,11471.0,129.5133,129.5848,129.4101,129.4181,11471.0
2020-04-27 10:55:00,163.06,163.15,162.95,163.01,12693.0,129.4419,129.5133,129.3546,129.4022,12693.0
2020-04-27 11:00:00,163.04,163.09,162.57,162.58,10465.0,129.426,129.4657,129.0529,129.0608,10465.0
2020-04-27 11:05:00,162.58,162.61,162.0,162.1,16803.0,129.0608,129.0847,128.6004,128.6798,16803.0
2020-04-27 11:10:00,162.01,162.68,161.96,162.58,13484.0,128.6084,129.1402,128.5687,129.0608,13484.0
2020-04-27 11:15:00,162.63,162.86,162.56,162.86,7745.0,129.1005,129.2831,129.045,129.2831,7745.0
2020-04-27 11:20:00,162.91,163.03,162.62,162.63,13250.0,129.3228,129.4181,129.0926,129.1005,13250.0
2020-04-27 11:25:00,162.64,162.69,162.48,162.48,11005.0,129.1085,129.1482,128.9815,128.9815,11005.0
2020-04-27 11:30:00,162.5,162.75,162.45,162.59,16561.0,128.9973,129.1958,128.9576,129.0688,16561.0
2020-04-27 11:35:00,162.58,162.84,162.58,162.72,17767.0,129.0608,129.2672,129.0608,129.172,17767.0
2020-04-27 11:40:00,162.74,163.15,162.72,162.86,15571.0,129.1879,129.5133,129.172,129.2831,15571.0
2020-04-27 11:45:00,162.87,163.03,162.63,162.9,11253.0,129.2911,129.4181,129.1005,129.3149,11253.0
2020-04-27 11:50:00,162.97,163.11,162.93,163.06,11909.0,129.3704,129.4816,129.3387,129.4419,11909.0
2020-04-27 11:55:00,163.11,163.37,162.89,162.98,17811.0,129.4816,129.688,129.3069,129.3784,17811.0
2020-04-27 12:00:00,162.99,163.17,162.92,163.05,17975.0,129.3863,129.5292,129.3307,129.4339,17975.0
2020-04-27 12:05:00,163.1,163.26,163.02,163.18,13639.0,129.4736,129.6006,129.4101,129.5371,13639.0
2020-04-27 12:10:00,163.15,163.19,163.01,163.15,16087.0,129.5133,129.5451,129.4022,129.5133,16087.0
2020-04-27 12:15:00,163.16,163.18,162.94,163.0,17294.0,129.5213,129.5371,129.3466,129.3942,17294.0
2020-04-27 12:20:00,163.03,163.09,162.69,162.87,8583.0,129.4181,129.4657,129.1482,129.2911,8583.0
2020-04-27 12:25:00,162.9,163.2,162.84,163.14,16291.0,129.3149,129.553,129.2672,129.5054,16291.0
2020-04-27 12:30:00,163.15,163.25,163.04,163.15,18505.0,129.5133,129.5927,129.426,129.5133,18505.0
2020-04-27 12:35:00,163.13,163.22,163.07,163.12,22272.0,129.4974,129.5689,129.4498,129.4895,22272.0
2020-04-27 12:40:00,163.14,163.3,163.14,163.27,7280.0,129.5054,129.6324,129.5054,129.6086,7280.0
2020-04-27 12:45:00,163.28,163.29,162.97,163.29,14087.0,129.6165,129.6245,129.3704,129.6245,14087.0
2020-04-27 12:50:00,163.36,163.47,163.21,163.31,6417.0,129.68,129.7673,129.561,129.6403,6417.0
2020-04-27 12:55:00,163.35,163.4,163.23,163.34,12011.0,129.6721,129.7118,129.5768,129.6642,12011.0
2020-04-27 13:00:00,163.33,163.39,163.23,163.36,7458.0,129.6562,129.7038,129.5768,129.68,7458.0
2020-04-27 13:05:00,163.37,163.59,163.29,163.54,31971.0,129.688,129.8626,129.6245,129.8229,31971.0
2020-04-27 13:10:00,163.54,163.56,163.33,163.41,15978.0,129.8229,129.8388,129.6562,129.7197,15978.0
2020-04-27 13:15:00,163.4,163.4,163.12,163.14,8451.0,129.7118,129.7118,129.4895,129.5054,8451.0
2020-04-27 13:20:00,163.17,163.19,162.89,162.99,9193.0,129.5292,129.5451,129.3069,129.3863,9193.0
2020-04-27 13:25:00,163.03,163.28,162.99,163.13,9995.0,129.4181,129.6165,129.3863,129.4974,9995.0
2020-04-27 13:30:00,163.17,163.24,163.09,163.14,5253.0,129.5292,129.5848,129.4657,129.5054,5253.0
2020-04-27 13:35:00,163.24,163.5,163.18,163.5,3886.0,129.5848,129.7912,129.5371,129.7912,3886.0
2020-04-27 13:40:00,163.5,163.5,163.26,163.29,5614.0,129.7912,129.7912,129.6006,129.6245,5614.0
2020-04-27 13:45:00,163.32,163.42,163.2,163.37,4928.0,129.6483,129.7277,129.553,129.688,4928.0
2020-04-27 13:50:00,163.22,163.47,163.22,163.38,12767.0,129.5689,129.7673,129.5689,129.6959,12767.0
2020-04-27 13:55:00,163.4,163.49,163.33,163.46,28071.0,129.7118,129.7832,129.6562,129.7594,28071.0
2020-04-27 14:00:00,163.46,163.54,163.41,163.45,24191.0,129.7594,129.8229,129.7197,129.7515,24191.0
2020-04-27 14:05:00,163.46,163.53,163.39,163.41,10814.0,129.7594,129.815,129.7038,129.7197,10814.0
2020-04-27 14:10:00,163.46,163.49,163.36,163.43,6636.0,129.7594,129.7832,129.68,129.7356,6636.0
2020-04-27 14:15:00,163.44,163.44,163.2,163.22,5473.0,129.7435,129.7435,129.553,129.5689,5473.0
2020-04-27 14:20:00,163.24,163.27,163.07,163.09,8243.0,129.5848,129.6086,129.4498,129.4657,8243.0
2020-04-27 14:25:00,163.14,163.34,163.14,163.23,7022.0,129.5054,129.6642,129.5054,129.5768,7022.0
2020-04-27 14:30:00,163.21,163.29,163.19,163.19,6248.0,129.561,129.6245,129.5451,129.5451,6248.0
2020-04-27 14:35:00,163.16,163.28,163.06,163.26,6970.0,129.5213,129.6165,129.4419,129.6006,6970.0
2020-04-27 14:40:00,163.23,163.42,163.17,163.19,15563.0,129.5768,129.7277,129.5292,129.5451,15563.0
2020-04-27 14:45:00,163.2,163.26,163.11,163.21,12564.0,129.553,129.6006,129.4816,129.561,12564.0
2020-04-27 14:50:00,163.19,163.19,163.07,163.14,18467.0,129.5451,129.5451,129.4498,129.5054,18467.0
2020-04-27 14:55:00,163.14,163.15,163.0,163.06,12840.0,129.5054,129.5133,129.3942,129.4419,12840.0
2020-04-27 15:00:00,163.04,163.39,163.04,163.39,10194.0,129.426,129.7038,129.426,129.7038,10194.0
2020-04-27 15:05:00,163.35,163.4,163.23,163.3,11232.0,129.6721,129.7118,129.5768,129.6324,11232.0
2020-04-27 15:10:00,163.31,163.37,163.27,163.37,8554.0,129.6403,129.688,129.6086,129.688,8554.0
2020-04-27 15:15:00,163.31,163.51,163.21,163.45,10432.0,129.6403,129.7991,129.561,129.7515,10432.0
2020-04-27 15:20:00,163.45,163.53,163.24,163.25,9131.0,129.7515,129.815,129.5848,129.5927,9131.0
2020-04-27 15:25:00,163.25,163.3,163.16,163.18,12591.0,129.5927,129.6324,129.5213,129.5371,12591.0
2020-04-27 15:30:00,163.25,163.6,163.22,163.6,11263.0,129.5927,129.8705,129.5689,129.8705,11263.0
2020-04-27 15:35:00,163.6,163.87,163.6,163.64,15600.0,129.8705,130.0849,129.8705,129.9023,15600.0
2020-04-27 15:40:00,163.62,163.91,163.51,163.9,13498.0,129.8864,130.1166,129.7991,130.1087,13498.0
2020-04-27 15:45:00,163.88,164.28,163.82,164.28,15026.0,130.0928,130.4104,130.0452,130.4104,15026.0
2020-04-27 15:50:00,164.28,164.39,163.89,164.17,17986.0,130.4104,130.4977,130.1008,130.323,17986.0
2020-04-27 15:55:00,164.17,164.24,163.64,163.75,51099.0,130.323,130.3786,129.9023,129.9896,51099.0
2020-04-28 09:30:00,163.03,165.0,163.03,164.41,88354.0,129.4181,130.9819,129.4181,130.5135,88354.0
2020-04-28 09:35:00,164.57,164.72,164.15,164.69,20790.0,130.6406,130.7596,130.3072,130.7358,20790.0
2020-04-28 09:40:00,164.66,164.79,164.25,164.25,15399.0,130.712,130.8152,130.3865,130.3865,15399.0
2020-04-28 09:45:00,164.39,164.64,164.24,164.37,25214.0,130.4977,130.6961,130.3786,130.4818,25214.0
2020-04-28 09:50:00,164.28,164.36,163.7,163.7,59126.0,130.4104,130.4739,129.9499,129.9499,59126.0
2020-04-28 09:55:00,163.74,164.1,163.61,164.02,57928.0,129.9817,130.2675,129.8785,130.204,57928.0
2020-04-28 10:00:00,164.06,164.14,163.7,164.13,16269.0,130.2357,130.2992,129.9499,130.2913,16269.0
2020-04-28 10:05:00,164.09,164.46,163.83,164.37,13376.0,130.2595,130.5532,130.0531,130.4818,13376.0
2020-04-28 10:10:00,164.33,164.95,164.31,164.95,16319.0,130.45,130.9422,130.4342,130.9422,16319.0
2020-04-28 10:15:00,164.85,166.0,164.85,165.41,17626.0,130.8628,131.7757,130.8628,131.3074,17626.0
2020-04-28 10:20:00,165.37,165.44,165.03,165.12,16600.0,131.2756,131.3312,131.0057,131.0772,16600.0
2020-04-28 10:25:00,165.24,165.35,164.63,164.99,14966.0,131.1724,131.2597,130.6882,130.974,14966.0
2020-04-28 10:30:00,164.97,165.11,164.78,164.87,9032.0,130.9581,131.0692,130.8073,130.8787,9032.0
2020-04-28 10:35:00,164.87,164.87,164.64,164.83,8280.0,130.8787,130.8787,130.6961,130.847,8280.0
2020-04-28 10:40:00,164.81,164.94,164.61,164.68,11558.0,130.8311,130.9343,130.6723,130.7279,11558.0
2020-04-28 10:45:00,164.63,164.74,164.22,164.73,21484.0,130.6882,130.7755,130.3627,130.7676,21484.0
2020-04-28 10:50:00,164.7,164.82,164.46,164.46,8389.0,130.7438,130.839,130.5532,130.5532,8389.0
2020-04-28 10:55:00,164.4,164.4,163.92,164.0,3731.0,130.5056,130.5056,130.1246,130.1881,3731.0
2020-04-28 11:00:00,163.98,164.17,163.9,164.17,9444.0,130.1722,130.323,130.1087,130.323,9444.0
2020-04-28 11:05:00,164.18,164.38,164.02,164.32,15837.0,130.331,130.4897,130.204,130.4421,15837.0
2020-04-28 11:10:00,164.37,164.48,164.31,164.37,9114.0,130.4818,130.5691,130.4342,130.4818,9114.0
2020-04-28 11:15:00,164.37,164.43,163.84,163.97,12481.0,130.4818,130.5294,130.0611,130.1643,12481.0
2020-04-28 11:20:00,164.03,164.14,163.91,163.98,14255.0,130.2119,130.2992,130.1166,130.1722,14255.0
2020-04-28 11:25:00,164.03,164.33,164.01,164.19,9331.0,130.2119,130.45,130.196,130.3389,9331.0
2020-04-28 11:30:00,164.18,164.29,164.1,164.28,8385.0,130.331,130.4183,130.2675,130.4104,8385.0
2020-04-28 11:35:00,164.34,164.34,164.01,164.07,8732.0,130.458,130.458,130.196,130.2436,8732.0
2020-04-28 11:40:00,164.06,164.24,164.0,164.19,9309.0,130.2357,130.3786,130.1881,130.3389,9309.0
2020-04-28 11:45:00,164.22,164.29,164.01,164.03,12557.0,130.3627,130.4183,130.196,130.2119,12557.0
2020-04-28 11:50:00,163.98,164.0,163.55,163.59,8310.0,130.1722,130.1881,129.8309,129.8626,8310.0
2020-04-28 11:55:00,163.56,163.56,163.3,163.42,6315.0,129.8388,129.8388,129.6324,129.7277,6315.0
2020-04-28 12:00:00,163.43,163.48,163.0,163.12,7881.0,129.7356,129.7753,129.3942,129.4895,7881.0
2020-04-28 12:05:00,163.1,163.36,163.1,163.21,13130.0,129.4736,129.68,129.4736,129.561,13130.0
2020-04-28 12:10:00,163.28,163.45,163.26,163.28,35722.0,129.6165,129.7515,129.6006,129.6165,35722.0
2020-04-28 12:15:00,163.21,163.21,162.72,162.9,5401.0,129.561,129.561,129.172,129.3149,5401.0
2020-04-28 12:20:00,163.03,163.2,162.95,163.05,8926.0,129.4181,129.553,129.3546,129.4339,8926.0
2020-04-28 12:25:00,163.13,163.24,162.97,163.1,4691.0,129.4974,129.5848,129.3704,129.4736,4691.0
2020-04-28 12:30:00,163.1,163.1,162.88,163.07,3379.0,129.4736,129.4736,129.299,129.4498,3379.0
2020-04-28 12:35:00,163.07,163.18,163.0,163.18,2339.0,129.4498,129.5371,129.3942,129.5371,2339.0
2020-04-28 12:40:00,163.19,163.22,163.1,163.16,2200.0,129.5451,129.5689,129.4736,129.5213,2200.0
2020-04-28 12:45:00,163.24,163.24,162.86,163.04,4149.0,129.5848,129.5848,129.2831,129.426,4149.0
2020-04-28 12:50:00,163.03,163.2,162.98,163.2,4642.0,129.4181,129.553,129.3784,129.553,4642.0
2020-04-28 12:55:00,163.19,163.44,163.18,163.31,3928.0,129.5451,129.7435,129.5371,129.6403,3928.0
2020-04-28 13:00:00,163.32,163.45,163.16,163.34,6765.0,129.6483,129.7515,129.5213,129.6642,6765.0
2020-04-28 13:05:00,163.33,163.36,163.14,163.21,6925.0,129.6562,129.68,129.5054,129.561,6925.0
2020-04-28 13:10:00,163.18,163.29,163.12,163.21,4496.0,129.5371,129.6245,129.4895,129.561,4496.0
2020-04-28 13:15:00,163.11,163.22,163.09,163.09,5237.0,129.4816,129.5689,129.4657,129.4657,5237.0
2020-04-28 13:20:00,163.13,163.31,163.01,163.13,10183.0,129.4974,129.6403,129.4022,129.4974,10183.0
2020-04-28 13:25:00,163.26,163.45,163.22,163.39,10165.0,129.6006,129.7515,129.5689,129.7038,10165.0
2020-04-28 13:30:00,163.39,163.54,163.33,163.48,4622.0,129.7038,129.8229,129.6562,129.7753,4622.0
2020-04-28 13:35:00,163.45,163.56,163.35,163.56,4610.0,129.7515,129.8388,129.6721,129.8388,4610.0
2020-04-28 13:40:00,163.52,163.65,163.46,163.6,3500.0,129.807,129.9102,129.7594,129.8705,3500.0
2020-04-28 13:45:00,163.69,163.86,163.68,163.74,8303.0,129.942,130.0769,129.9341,129.9817,8303.0
2020-04-28 13:50:00,163.74,163.81,163.36,163.43,6638.0,129.9817,130.0373,129.68,129.7356,6638.0
2020-04-28 13:55:00,163.43,163.52,163.31,163.34,10632.0,129.7356,129.807,129.6403,129.6642,10632.0
2020-04-28 14:00:00,163.34,163.47,163.34,163.46,9676.0,129.6642,129.7673,129.6642,129.7594,9676.0
2020-04-28 14:05:00,163.44,163.5,163.32,163.47,10511.0,129.7435,129.7912,129.6483,129.7673,10511.0
2020-04-28 14:10:00,163.5,163.66,163.47,163.56,9103.0,129.7912,129.9182,129.7673,129.8388,9103.0
2020-04-28 14:15:00,163.54,163.57,163.42,163.49,12995.0,129.8229,129.8467,129.7277,129.7832,12995.0
2020-04-28 14:20:00,163.51,163.69,163.48,163.64,9602.0,129.7991,129.942,129.7753,129.9023,9602.0
2020-04-28 14:25:00,163.65,163.65,163.57,163.6,32169.0,129.9102,129.9102,129.8467,129.8705,32169.0
2020-04-28 14:30:00,163.62,163.62,163.04,163.09,14346.0,129.8864,129.8864,129.426,129.4657,14346.0
2020-04-28 14:35:00,163.09,163.1,162.86,163.1,5790.0,129.4657,129.4736,129.2831,129.4736,5790.0
2020-04-28 14:40:00,163.16,163.27,163.05,163.05,7658.0,129.5213,129.6086,129.4339,129.4339,7658.0
2020-04-28 14:45:00,163.12,163.12,162.88,162.96,4552.0,129.4895,129.4895,129.299,129.3625,4552.0
2020-04-28 14:50:00,162.93,163.09,162.77,162.77,5535.0,129.3387,129.4657,129.2117,129.2117,5535.0
2020-04-28 14:55:00,162.75,162.84,162.71,162.77,3843.0,129.1958,129.2672,129.164,129.2117,3843.0
2020-04-28 15:00:00,162.81,162.84,162.7,162.72,16460.0,129.2434,129.2672,129.1561,129.172,16460.0
2020-04-28 15:05:00,162.74,162.74,162.39,162.41,24349.0,129.1879,129.1879,128.91,128.9259,24349.0
2020-04-28 15:10:00,162.42,162.56,162.4,162.49,7521.0,128.9338,129.045,128.918,128.9894,7521.0
2020-04-28 15:15:00,162.47,162.8,162.45,162.75,8543.0,128.9735,129.2355,128.9576,129.1958,8543.0
2020-04-28 15:20:00,162.76,163.04,162.24,162.53,11725.0,129.2037,129.426,128.7909,129.0211,11725.0
2020-04-28 15:25:00,162.54,162.58,162.35,162.46,9156.0,129.0291,129.0608,128.8783,128.9656,9156.0
2020-04-28 15:30:00,162.37,162.56,162.34,162.4,9022.0,128.8941,129.045,128.8703,128.918,9022.0
2020-04-28 15:35:00,162.41,162.7,162.13,162.7,12417.0,128.9259,129.1561,128.7036,129.1561,12417.0
2020-04-28 15:40:00,162.68,162.88,162.58,162.58,13165.0,129.1402,129.299,129.0608,129.0608,13165.0
2020-04-28 15:45:00,162.58,162.63,161.89,161.89,29638.0,129.0608,129.1005,128.5131,128.5131,29638.0
2020-04-28 15:50:00,161.8,161.93,161.5,161.66,23717.0,128.4417,128.5449,128.2035,128.3305,23717.0
2020-04-28 15:55:00,161.66,161.87,160.95,161.25,91850.0,128.3305,128.4972,127.7669,128.005,91850.0
2020-04-29 09:30:00,163.41,163.48,161.27,161.78,39281.0,129.7197,129.7753,128.0209,128.4258,39281.0
2020-04-29 09:35:00,161.79,163.07,161.52,162.77,8497.0,128.4337,129.4498,128.2194,129.2117,8497.0
2020-04-29 09:40:00,162.46,162.59,161.78,162.07,9338.0,128.9656,129.0688,128.4258,128.656,9338.0
2020-04-29 09:45:00,161.79,162.06,161.65,162.04,6797.0,128.4337,128.648,128.3226,128.6322,6797.0
2020-04-29 09:50:00,161.96,162.44,161.8,162.35,14296.0,128.5687,128.9497,128.4417,128.8783,14296.0
2020-04-29 09:55:00,162.41,162.49,162.14,162.37,9241.0,128.9259,128.9894,128.7116,128.8941,9241.0
2020-04-29 10:00:00,162.43,162.43,161.97,162.28,17943.0,128.9418,128.9418,128.5766,128.8227,17943.0
2020-04-29 10:05:00,162.28,162.28,161.6,161.62,10375.0,128.8227,128.8227,128.2829,128.2988,10375.0
2020-04-29 10:10:00,161.6,162.01,161.59,161.69,8222.0,128.2829,128.6084,128.2749,128.3543,8222.0
2020-04-29 10:15:00,161.66,161.79,161.46,161.55,10130.0,128.3305,128.4337,128.1718,128.2432,10130.0
2020-04-29 10:20:00,161.49,161.53,161.2,161.28,88694.0,128.1956,128.2273,127.9654,128.0289,88694.0
2020-04-29 10:25:00,161.26,161.34,160.85,161.02,13668.0,128.013,128.0765,127.6875,127.8225,13668.0
2020-04-29 10:30:00,160.95,161.12,160.55,160.82,10279.0,127.7669,127.9018,127.4494,127.6637,10279.0
2020-04-29 10:35:00,160.77,160.88,160.35,160.35,12311.0,127.624,127.7113,127.2906,127.2906,12311.0
2020-04-29 10:40:00,160.37,160.43,160.15,160.34,14045.0,127.3065,127.3541,127.1318,127.2827,14045.0
2020-04-29 10:45:00,160.38,160.44,160.09,160.22,22629.0,127.3144,127.362,127.0842,127.1874,22629.0
2020-04-29 10:50:00,160.18,160.57,160.17,160.57,13163.0,127.1556,127.4652,127.1477,127.4652,13163.0
2020-04-29 10:55:00,160.57,160.68,160.29,160.35,45315.0,127.4652,127.5526,127.243,127.2906,45315.0
2020-04-29 11:00:00,160.4,160.57,160.26,160.47,41175.0,127.3303,127.4652,127.2192,127.3859,41175.0
2020-04-29 11:05:00,160.53,160.86,160.5,160.68,10802.0,127.4335,127.6955,127.4097,127.5526,10802.0
2020-04-29 11:10:00,160.75,160.95,160.72,160.84,8911.0,127.6081,127.7669,127.5843,127.6796,8911.0
2020-04-29 11:15:00,160.81,160.88,160.56,160.61,12508.0,127.6558,127.7113,127.4573,127.497,12508.0
2020-04-29 11:20:00,160.59,160.79,160.4,160.79,13975.0,127.4811,127.6399,127.3303,127.6399,13975.0
2020-04-29 11:25:00,160.78,160.9,160.6,160.64,14176.0,127.6319,127.7272,127.4891,127.5208,14176.0
2020-04-29 11:30:00,160.64,160.77,160.46,160.49,10812.0,127.5208,127.624,127.3779,127.4017,10812.0
2020-04-29 11:35:00,160.49,160.55,160.4,160.49,27852.0,127.4017,127.4494,127.3303,127.4017,27852.0
2020-04-29 11:40:00,160.5,160.54,160.39,160.43,12278.0,127.4097,127.4414,127.3224,127.3541,12278.0
2020-04-29 11:45:00,160.44,160.46,160.26,160.42,60315.0,127.362,127.3779,127.2192,127.3462,60315.0
2020-04-29 11:50:00,160.44,160.46,160.18,160.19,44343.0,127.362,127.3779,127.1556,127.1636,44343.0
2020-04-29 11:55:00,160.17,160.22,159.41,159.89,27189.0,127.1477,127.1874,126.5444,126.9254,27189.0
2020-04-29 12:00:00,159.93,160.15,159.62,159.67,14400.0,126.9572,127.1318,126.7111,126.7508,14400.0
2020-04-29 12:05:00,159.68,159.72,159.23,159.23,17515.0,126.7587,126.7905,126.4015,126.4015,17515.0
2020-04-29 12:10:00,159.23,159.85,158.93,159.65,21554.0,126.4015,126.8937,126.1634,126.7349,21554.0
2020-04-29 12:15:00,159.67,159.9,159.33,159.46,20307.0,126.7508,126.9334,126.4809,126.5841,20307.0
2020-04-29 12:20:00,159.46,159.59,159.13,159.15,17178.0,126.5841,126.6873,126.3221,126.338,17178.0
2020-04-29 12:25:00,159.2,159.5,159.09,159.5,40913.0,126.3777,126.6158,126.2904,126.6158,40913.0
2020-04-29 12:30:00,159.49,159.82,159.35,159.38,20263.0,126.6079,126.8699,126.4968,126.5206,20263.0
2020-04-29 12:35:00,159.37,159.45,159.27,159.43,11736.0,126.5126,126.5762,126.4333,126.5603,11736.0
2020-04-29 12:40:00,159.38,159.43,158.83,159.23,20524.0,126.5206,126.5603,126.084,126.4015,20524.0
2020-04-29 12:45:00,159.38,159.46,158.98,158.98,7222.0,126.5206,126.5841,126.2031,126.2031,7222.0
2020-04-29 12:50:00,158.99,159.02,158.34,158.34,32336.0,126.211,126.2348,125.695,125.695,32336.0
2020-04-29 12:55:00,158.34,158.72,158.3,158.39,61898.0,125.695,125.9967,125.6633,125.7347,61898.0
2020-04-29 13:00:00,158.5,158.5,158.17,158.18,13271.0,125.822,125.822,125.5601,125.568,13271.0
2020-04-29 13:05:00,158.18,158.18,157.33,157.82,23521.0,125.568,125.568,124.8932,125.2822,23521.0
2020-04-29 13:10:00,157.89,158.58,157.88,158.32,9099.0,125.3378,125.8855,125.3298,125.6791,9099.0
2020-04-29 13:15:00,158.32,158.52,158.15,158.35,14911.0,125.6791,125.8379,125.5442,125.7029,14911.0
2020-04-29 13:20:00,158.41,158.64,158.32,158.32,13658.0,125.7506,125.9332,125.6791,125.6791,13658.0
2020-04-29 13:25:00,158.3,158.47,158.23,158.36,11312.0,125.6633,125.7982,125.6077,125.7109,11312.0
2020-04-29 13:30:00,158.29,158.34,157.91,158.0,18476.0,125.6553,125.695,125.3537,125.4251,18476.0
2020-04-29 13:35:00,157.96,158.0,157.86,158.0,13916.0,125.3933,125.4251,125.314,125.4251,13916.0
2020-04-29 13:40:00,158.0,158.15,157.97,158.02,14634.0,125.4251,125.5442,125.4013,125.441,14634.0
2020-04-29 13:45:00,158.08,158.2,158.06,158.09,17019.0,125.4886,125.5839,125.4727,125.4965,17019.0
2020-04-29 13:50:00,158.09,158.17,157.99,158.0,17627.0,125.4965,125.5601,125.4172,125.4251,17627.0
2020-04-29 13:55:00,158.03,158.21,158.0,158.14,13779.0,125.4489,125.5918,125.4251,125.5362,13779.0
2020-04-29 14:00:00,158.14,158.31,157.92,158.01,63142.0,125.5362,125.6712,125.3616,125.433,63142.0
2020-04-29 14:05:00,158.04,158.05,157.63,157.9,16538.0,125.4569,125.4648,125.1314,125.3457,16538.0
2020-04-29 14:10:00,158.0,158.18,157.48,157.61,13485.0,125.4251,125.568,125.0123,125.1155,13485.0
2020-04-29 14:15:00,157.61,157.95,157.57,157.78,10872.0,125.1155,125.3854,125.0838,125.2505,10872.0
2020-04-29 14:20:00,157.8,158.0,157.79,157.97,14628.0,125.2663,125.4251,125.2584,125.4013,14628.0
2020-04-29 14:25:00,158.0,158.37,157.96,157.96,14448.0,125.4251,125.7188,125.3933,125.3933,14448.0
2020-04-29 14:30:00,158.03,158.43,157.97,158.12,12947.0,125.4489,125.7664,125.4013,125.5204,12947.0
2020-04-29 14:35:00,158.22,158.22,157.76,157.97,15032.0,125.5997,125.5997,125.2346,125.4013,15032.0
2020-04-29 14:40:00,157.97,157.97,157.62,157.64,17955.0,125.4013,125.4013,125.1234,125.1393,17955.0
2020-04-29 14:45:00,157.64,157.65,157.2,157.26,19081.0,125.1393,125.1473,124.79,124.8377,19081.0
2020-04-29 14:50:00,157.14,157.44,156.95,157.39,17878.0,124.7424,124.9806,124.5916,124.9409,17878.0
2020-04-29 14:55:00,157.35,157.78,157.35,157.57,23868.0,124.9091,125.2505,124.9091,125.0838,23868.0
2020-04-29 15:00:00,157.62,157.72,157.48,157.7,34037.0,125.1234,125.2028,125.0123,125.187,34037.0
2020-04-29 15:05:00,157.7,157.72,157.14,157.27,33555.0,125.187,125.2028,124.7424,124.8456,33555.0
2020-04-29 15:10:00,157.28,157.28,156.77,156.79,36923.0,124.8535,124.8535,124.4487,124.4646,36923.0
2020-04-29 15:15:00,156.8,157.01,156.77,156.94,25153.0,124.4725,124.6392,124.4487,124.5836,25153.0
2020-04-29 15:20:00,156.99,157.1,156.85,157.1,27799.0,124.6233,124.7107,124.5122,124.7107,27799.0
2020-04-29 15:25:00,157.02,157.11,156.77,156.86,29540.0,124.6471,124.7186,124.4487,124.5201,29540.0
2020-04-29 15:30:00,156.83,156.93,156.43,156.75,42216.0,124.4963,124.5757,124.1788,124.4328,42216.0
2020-04-29 15:35:00,156.76,156.84,156.21,156.32,37729.0,124.4408,124.5043,124.0041,124.0915,37729.0
2020-04-29 15:40:00,156.31,156.57,156.25,156.35,37609.0,124.0835,124.2899,124.0359,124.1153,37609.0
2020-04-29 15:45:00,156.31,156.31,155.43,155.67,60886.0,124.0835,124.0835,123.385,123.5755,60886.0
2020-04-29 15:50:00,155.61,155.66,155.06,155.11,81220.0,123.5278,123.5675,123.0912,123.1309,81220.0
2020-04-29 15:55:00,155.11,155.46,155.08,155.42,245375.0,123.1309,123.4088,123.1071,123.377,245375.0
2020-04-30 09:30:00,150.6,153.31,150.6,152.26,83362.0,119.5508,121.702,119.5508,120.8685,83362.0
2020-04-30 09:35:00,152.19,154.5,152.19,154.49,19670.0,120.813,122.6467,120.813,122.6388,19670.0
2020-04-30 09:40:00,154.18,154.66,153.87,154.48,19704.0,122.3927,122.7737,122.1466,122.6308,19704.0
2020-04-30 09:45:00,154.45,155.0,154.23,154.48,15630.0,122.607,123.0436,122.4324,122.6308,15630.0
2020-04-30 09:50:00,154.42,154.62,154.19,154.36,25094.0,122.5832,122.742,122.4006,122.5356,25094.0
2020-04-30 09:55:00,154.35,154.66,154.15,154.38,23914.0,122.5276,122.7737,122.3689,122.5514,23914.0
2020-04-30 10:00:00,154.42,154.63,154.04,154.25,29383.0,122.5832,122.7499,122.2815,122.4482,29383.0
2020-04-30 10:05:00,154.25,155.69,154.11,155.62,22856.0,122.4482,123.5914,122.3371,123.5358,22856.0
2020-04-30 10:10:00,155.51,155.96,155.2,155.96,20554.0,123.4485,123.8057,123.2024,123.8057,20554.0
2020-04-30 10:15:00,156.02,156.4,155.76,156.04,16604.0,123.8533,124.155,123.6469,123.8692,16604.0
2020-04-30 10:20:00,156.22,156.87,155.88,155.97,10319.0,124.0121,124.5281,123.7422,123.8136,10319.0
2020-04-30 10:25:00,155.97,156.92,155.91,156.27,12537.0,123.8136,124.5678,123.766,124.0518,12537.0
2020-04-30 10:30:00,156.34,156.82,155.96,156.17,18053.0,124.1073,124.4884,123.8057,123.9724,18053.0
2020-04-30 10:35:00,156.23,156.23,155.86,155.95,15893.0,124.02,124.02,123.7263,123.7978,15893.0
2020-04-30 10:40:00,155.94,156.25,155.86,155.91,12960.0,123.7898,124.0359,123.7263,123.766,12960.0
2020-04-30 10:45:00,155.82,155.91,154.64,155.4,26640.0,123.6946,123.766,122.7578,123.3611,26640.0
2020-04-30 10:50:00,155.48,156.75,155.48,156.75,10379.0,123.4247,124.4328,123.4247,124.4328,10379.0
2020-04-30 10:55:00,156.74,156.79,156.1,156.1,15855.0,124.4249,124.4646,123.9168,123.9168,15855.0
2020-04-30 11:00:00,156.25,156.49,156.25,156.39,17969.0,124.0359,124.2264,124.0359,124.147,17969.0
2020-04-30 11:05:00,156.42,156.47,156.2,156.28,6482.0,124.1709,124.2105,123.9962,124.0597,6482.0
2020-04-30 11:10:00,156.22,156.41,155.94,155.94,12030.0,124.0121,124.1629,123.7898,123.7898,12030.0
2020-04-30 11:15:00,155.9,156.16,155.33,156.06,12739.0,123.7581,123.9645,123.3056,123.8851,12739.0
2020-04-30 11:20:00,156.06,156.15,155.49,155.76,12688.0,123.8851,123.9565,123.4326,123.6469,12688.0
2020-04-30 11:25:00,155.71,156.06,155.71,155.91,50278.0,123.6072,123.8851,123.6072,123.766,50278.0
2020-04-30 11:30:00,155.83,157.07,155.82,156.84,6461.0,123.7025,124.6868,123.6946,124.5043,6461.0
2020-04-30 11:35:00,156.78,157.21,156.76,157.08,10495.0,124.4566,124.798,124.4408,124.6948,10495.0
2020-04-30 11:40:00,157.02,157.08,156.74,156.74,4701.0,124.6471,124.6948,124.4249,124.4249,4701.0
2020-04-30 11:45:00,156.74,156.78,155.99,156.01,7035.0,124.4249,124.4566,123.8295,123.8454,7035.0
2020-04-30 11:50:00,156.1,156.33,156.0,156.25,5900.0,123.9168,124.0994,123.8374,124.0359,5900.0
2020-04-30 11:55:00,156.19,156.56,156.06,156.26,9414.0,123.9883,124.282,123.8851,124.0438,9414.0
2020-04-30 12:00:00,156.4,156.43,156.1,156.42,5319.0,124.155,124.1788,123.9168,124.1709,5319.0
2020-04-30 12:05:00,156.32,156.58,156.0,156.0,15095.0,124.0915,124.2979,123.8374,123.8374,15095.0
2020-04-30 12:10:00,156.13,156.26,156.04,156.08,6904.0,123.9406,124.0438,123.8692,123.9009,6904.0
2020-04-30 12:15:00,156.0,156.25,155.99,156.05,12032.0,123.8374,124.0359,123.8295,123.8771,12032.0
2020-04-30 12:20:00,156.05,156.19,155.98,156.12,9004.0,123.8771,123.9883,123.8216,123.9327,9004.0
2020-04-30 12:25:00,156.21,156.28,156.08,156.2,16235.0,124.0041,124.0597,123.9009,123.9962,16235.0
2020-04-30 12:30:00,156.17,156.17,155.97,156.15,15518.0,123.9724,123.9724,123.8136,123.9565,15518.0
2020-04-30 12:35:00,156.18,156.37,156.17,156.23,10056.0,123.9803,124.1312,123.9724,124.02,10056.0
2020-04-30 12:40:00,156.31,156.73,156.27,156.61,15170.0,124.0835,124.4169,124.0518,124.3217,15170.0
2020-04-30 12:45:00,156.62,156.65,156.53,156.61,14114.0,124.3296,124.3534,124.2582,124.3217,14114.0
2020-04-30 12:50:00,156.62,156.76,156.54,156.74,8854.0,124.3296,124.4408,124.2661,124.4249,8854.0
2020-04-30 12:55:00,156.7,157.78,156.54,157.48,54921.0,124.3931,125.2505,124.2661,125.0123,54921.0
2020-04-30 13:00:00,157.52,157.64,157.31,157.33,15441.0,125.0441,125.1393,124.8774,124.8932,15441.0
2020-04-30 13:05:00,157.35,157.57,157.23,157.49,24865.0,124.9091,125.0838,124.8139,125.0202,24865.0
2020-04-30 13:10:00,157.52,157.62,157.51,157.59,10956.0,125.0441,125.1234,125.0361,125.0996,10956.0
2020-04-30 13:15:00,157.59,157.69,157.38,157.4,13054.0,125.0996,125.179,124.9329,124.9488,13054.0
2020-04-30 13:20:00,157.43,157.58,157.38,157.45,5058.0,124.9726,125.0917,124.9329,124.9885,5058.0
2020-04-30 13:25:00,157.42,157.53,157.27,157.27,8670.0,124.9647,125.052,124.8456,124.8456,8670.0
2020-04-30 13:30:00,157.26,157.26,156.96,157.07,7001.0,124.8377,124.8377,124.5995,124.6868,7001.0
2020-04-30 13:35:00,157.09,157.49,156.87,157.25,24862.0,124.7027,125.0202,124.5281,124.8297,24862.0
2020-04-30 13:40:00,157.21,157.28,157.01,157.01,5855.0,124.798,124.8535,124.6392,124.6392,5855.0
2020-04-30 13:45:00,156.96,157.51,156.9,157.35,20838.0,124.5995,125.0361,124.5519,124.9091,20838.0
2020-04-30 13:50:00,157.41,157.67,157.35,157.42,8639.0,124.9567,125.1631,124.9091,124.9647,8639.0
2020-04-30 13:55:00,157.53,157.57,157.34,157.45,6194.0,125.052,125.0838,124.9012,124.9885,6194.0
2020-04-30 14:00:00,157.4,157.47,157.16,157.46,6707.0,124.9488,125.0044,124.7583,124.9964,6707.0
2020-04-30 14:05:00,157.41,157.51,157.31,157.41,15551.0,124.9567,125.0361,124.8774,124.9567,15551.0
2020-04-30 14:10:00,157.37,157.49,157.37,157.44,6233.0,124.925,125.0202,124.925,124.9806,6233.0
2020-04-30 14:15:00,157.42,157.74,157.4,157.61,20628.0,124.9647,125.2187,124.9488,125.1155,20628.0
2020-04-30 14:20:00,157.64,158.35,157.63,158.18,15810.0,125.1393,125.7029,125.1314,125.568,15810.0
2020-04-30 14:25:00,158.27,158.51,158.21,158.32,16507.0,125.6394,125.83,125.5918,125.6791,16507.0
2020-04-30 14:30:00,158.35,158.89,158.35,158.85,14559.0,125.7029,126.1316,125.7029,126.0999,14559.0
2020-04-30 14:35:00,158.89,159.02,158.81,158.91,25131.0,126.1316,126.2348,126.0681,126.1475,25131.0
2020-04-30 14:40:00,158.95,159.0,158.2,158.32,21099.0,126.1792,126.2189,125.5839,125.6791,21099.0
2020-04-30 14:45:00,158.27,158.54,158.27,158.27,7876.0,125.6394,125.8538,125.6394,125.6394,7876.0
2020-04-30 14:50:00,158.31,158.35,157.99,158.12,9363.0,125.6712,125.7029,125.4172,125.5204,9363.0
2020-04-30 14:55:00,158.18,158.3,157.99,158.3,12803.0,125.568,125.6633,125.4172,125.6633,12803.0
2020-04-30 15:00:00,158.43,158.45,158.14,158.38,8204.0,125.7664,125.7823,125.5362,125.7268,8204.0
2020-04-30 15:05:00,158.43,158.83,158.43,158.62,13358.0,125.7664,126.084,125.7664,125.9173,13358.0
2020-04-30 15:10:00,158.64,158.68,158.25,158.68,10208.0,125.9332,125.9649,125.6236,125.9649,10208.0
2020-04-30 15:15:00,158.76,158.97,158.7,158.83,17773.0,126.0284,126.1951,125.9808,126.084,17773.0
2020-04-30 15:20:00,158.84,158.95,158.58,158.78,25317.0,126.0919,126.1792,125.8855,126.0443,25317.0
2020-04-30 15:25:00,158.81,158.92,158.57,158.77,18336.0,126.0681,126.1554,125.8776,126.0363,18336.0
2020-04-30 15:30:00,158.81,158.91,158.57,158.58,18614.0,126.0681,126.1475,125.8776,125.8855,18614.0
2020-04-30 15:35:00,158.67,158.8,158.43,158.78,21225.0,125.957,126.0602,125.7664,126.0443,21225.0
2020-04-30 15:40:00,158.77,158.98,158.48,158.9,34599.0,126.0363,126.2031,125.8061,126.1395,34599.0
2020-04-30 15:45:00,158.89,158.89,158.47,158.57,31187.0,126.1316,126.1316,125.7982,125.8776,31187.0
2020-04-30 15:50:00,158.7,159.81,158.61,159.74,56081.0,125.9808,126.8619,125.9093,126.8064,56081.0
2020-04-30 15:55:00,159.75,159.9,159.15,159.15,103662.0,126.8143,126.9334,126.338,126.338,103662.0
2020-05-01 09:30:00,156.98,157.35,156.09,156.73,36940.0,124.6154,124.9091,123.9089,124.4169,36940.0
2020-05-01 09:35:00,156.73,157.22,156.54,156.56,36630.0,124.4169,124.8059,124.2661,124.282,36630.0
2020-05-01 09:40:00,156.56,157.13,156.56,156.93,18502.0,124.282,124.7345,124.282,124.5757,18502.0
2020-05-01 09:45:00,156.91,157.16,156.64,156.96,21702.0,124.5598,124.7583,124.3455,124.5995,21702.0
2020-05-01 09:50:00,156.96,157.14,156.73,157.09,16824.0,124.5995,124.7424,124.4169,124.7027,16824.0
2020-05-01 09:55:00,157.12,157.2,156.62,156.77,14059.0,124.7265,124.79,124.3296,124.4487,14059.0
2020-05-01 10:00:00,156.93,157.28,156.57,157.03,16413.0,124.5757,124.8535,124.2899,124.6551,16413.0
2020-05-01 10:05:00,156.95,157.71,156.92,157.52,20380.0,124.5916,125.1949,124.5678,125.0441,20380.0
2020-05-01 10:10:00,157.5,157.71,157.12,157.4,12007.0,125.0282,125.1949,124.7265,124.9488,12007.0
2020-05-01 10:15:00,157.44,157.73,157.44,157.55,5229.0,124.9806,125.2108,124.9806,125.0679,5229.0
2020-05-01 10:20:00,157.57,157.84,157.51,157.75,9872.0,125.0838,125.2981,125.0361,125.2266,9872.0
2020-05-01 10:25:00,157.79,157.87,157.59,157.86,6528.0,125.2584,125.3219,125.0996,125.314,6528.0
2020-05-01 10:30:00,157.93,158.0,157.29,157.47,11532.0,125.3695,125.4251,124.8615,125.0044,11532.0
2020-05-01 10:35:00,157.48,157.9,157.47,157.71,10117.0,125.0123,125.3457,125.0044,125.1949,10117.0
2020-05-01 10:40:00,157.69,157.73,157.36,157.49,5059.0,125.179,125.2108,124.9171,125.0202,5059.0
2020-05-01 10:45:00,157.52,157.55,157.2,157.35,9815.0,125.0441,125.0679,124.79,124.9091,9815.0
2020-05-01 10:50:00,157.29,157.45,156.93,157.25,7910.0,124.8615,124.9885,124.5757,124.8297,7910.0
2020-05-01 10:55:00,157.25,157.31,156.66,156.94,18372.0,124.8297,124.8774,124.3614,124.5836,18372.0
2020-05-01 11:00:00,156.93,157.02,156.58,156.89,13274.0,124.5757,124.6471,124.2979,124.544,13274.0
2020-05-01 11:05:00,156.84,156.84,156.0,156.18,18187.0,124.5043,124.5043,123.8374,123.9803,18187.0
2020-05-01 11:10:00,156.08,156.31,155.76,156.26,18997.0,123.9009,124.0835,123.6469,124.0438,18997.0
2020-05-01 11:15:00,156.25,156.49,156.01,156.01,5133.0,124.0359,124.2264,123.8454,123.8454,5133.0
2020-05-01 11:20:00,156.06,156.21,155.94,156.06,7002.0,123.8851,124.0041,123.7898,123.8851,7002.0
2020-05-01 11:25:00,156.03,156.1,155.87,155.96,9369.0,123.8613,123.9168,123.7342,123.8057,9369.0
2020-05-01 11:30:00,155.89,156.04,155.88,155.91,5372.0,123.7501,123.8692,123.7422,123.766,5372.0
2020-05-01 11:35:00,155.93,156.22,155.92,156.11,7599.0,123.7819,124.0121,123.7739,123.9248,7599.0
2020-05-01 11:40:00,156.14,156.17,155.86,155.88,12280.0,123.9486,123.9724,123.7263,123.7422,12280.0
2020-05-01 11:45:00,155.88,155.88,155.21,155.31,6389.0,123.7422,123.7422,123.2103,123.2897,6389.0
2020-05-01 11:50:00,155.29,155.35,155.08,155.09,5633.0,123.2738,123.3215,123.1071,123.1151,5633.0
2020-05-01 11:55:00,155.14,155.49,155.13,155.49,8050.0,123.1547,123.4326,123.1468,123.4326,8050.0
2020-05-01 12:00:00,155.44,155.49,155.13,155.26,9081.0,123.3929,123.4326,123.1468,123.25,9081.0
2020-05-01 12:05:00,155.15,155.65,155.15,155.6,15080.0,123.1627,123.5596,123.1627,123.5199,15080.0
2020-05-01 12:10:00,155.65,155.92,155.64,155.87,13518.0,123.5596,123.7739,123.5517,123.7342,13518.0
2020-05-01 12:15:00,155.83,155.94,155.48,155.48,9450.0,123.7025,123.7898,123.4247,123.4247,9450.0
2020-05-01 12:20:00,155.61,155.9,155.58,155.8,8860.0,123.5278,123.7581,123.504,123.6787,8860.0
2020-05-01 12:25:00,155.84,156.15,155.78,156.14,4166.0,123.7104,123.9565,123.6628,123.9486,4166.0
2020-05-01 12:30:00,156.07,156.11,155.89,155.98,6003.0,123.893,123.9248,123.7501,123.8216,6003.0
2020-05-01 12:35:00,156.06,156.21,155.98,156.19,6097.0,123.8851,124.0041,123.8216,123.9883,6097.0
2020-05-01 12:40:00,156.15,156.39,156.12,156.29,11179.0,123.9565,124.147,123.9327,124.0677,11179.0
2020-05-01 12:45:00,156.32,156.42,156.24,156.31,5078.0,124.0915,124.1709,124.028,124.0835,5078.0
2020-05-01 12:50:00,156.31,156.59,156.3,156.51,4125.0,124.0835,124.3058,124.0756,124.2423,4125.0
2020-05-01 12:55:00,156.5,156.6,156.43,156.45,3622.0,124.2344,124.3137,124.1788,124.1947,3622.0
2020-05-01 13:00:00,156.46,156.64,156.45,156.61,4042.0,124.2026,124.3455,124.1947,124.3217,4042.0
2020-05-01 13:05:00,156.61,156.64,156.39,156.4,6660.0,124.3217,124.3455,124.147,124.155,6660.0
2020-05-01 13:10:00,156.38,156.45,156.34,156.41,2642.0,124.1391,124.1947,124.1073,124.1629,2642.0
2020-05-01 13:15:00,156.42,156.51,156.13,156.16,6148.0,124.1709,124.2423,123.9406,123.9645,6148.0
2020-05-01 13:20:00,156.17,156.48,156.13,156.37,23314.0,123.9724,124.2185,123.9406,124.1312,23314.0
2020-05-01 13:25:00,156.41,156.85,156.35,156.84,5460.0,124.1629,124.5122,124.1153,124.5043,5460.0
2020-05-01 13:30:00,156.77,156.99,156.74,156.9,15976.0,124.4487,124.6233,124.4249,124.5519,15976.0
2020-05-01 13:35:00,156.82,156.82,156.53,156.56,5683.0,124.4884,124.4884,124.2582,124.282,5683.0
2020-05-01 13:40:00,156.52,156.86,156.52,156.73,8162.0,124.2502,124.5201,124.2502,124.4169,8162.0
2020-05-01 13:45:00,156.7,156.71,156.47,156.5,7529.0,124.3931,124.4011,124.2105,124.2344,7529.0
2020-05-01 13:50:00,156.61,156.94,156.61,156.81,7375.0,124.3217,124.5836,124.3217,124.4804,7375.0
2020-05-01 13:55:00,156.89,157.07,156.86,157.01,6538.0,124.544,124.6868,124.5201,124.6392,6538.0
2020-05-01 14:00:00,156.99,157.3,156.82,157.3,8792.0,124.6233,124.8694,124.4884,124.8694,8792.0
2020-05-01 14:05:00,157.34,157.41,157.1,157.26,7957.0,124.9012,124.9567,124.7107,124.8377,7957.0
2020-05-01 14:10:00,157.29,157.32,156.92,157.03,9068.0,124.8615,124.8853,124.5678,124.6551,9068.0
2020-05-01 14:15:00,157.12,157.25,157.0,157.17,4615.0,124.7265,124.8297,124.6313,124.7662,4615.0
2020-05-01 14:20:00,157.25,157.48,157.24,157.42,4977.0,124.8297,125.0123,124.8218,124.9647,4977.0
2020-05-01 14:25:00,157.52,157.59,157.42,157.47,10167.0,125.0441,125.0996,124.9647,125.0044,10167.0
2020-05-01 14:30:00,157.53,157.66,157.41,157.52,7112.0,125.052,125.1552,124.9567,125.0441,7112.0
2020-05-01 14:35:00,157.52,157.67,157.45,157.55,7766.0,125.0441,125.1631,124.9885,125.0679,7766.0
2020-05-01 14:40:00,157.53,157.69,157.39,157.43,8166.0,125.052,125.179,124.9409,124.9726,8166.0
2020-05-01 14:45:00,157.46,157.63,157.42,157.54,12376.0,124.9964,125.1314,124.9647,125.0599,12376.0
2020-05-01 14:50:00,157.5,157.77,157.45,157.7,6644.0,125.0282,125.2425,124.9885,125.187,6644.0
2020-05-01 14:55:00,157.65,157.76,157.55,157.7,7491.0,125.1473,125.2346,125.0679,125.187,7491.0
2020-05-01 15:00:00,157.7,157.85,157.54,157.54,9384.0,125.187,125.306,125.0599,125.0599,9384.0
2020-05-01 15:05:00,157.65,157.86,157.56,157.68,7923.0,125.1473,125.314,125.0758,125.1711,7923.0
2020-05-01 15:10:00,157.7,157.92,157.58,157.8,8119.0,125.187,125.3616,125.0917,125.2663,8119.0
2020-05-01 15:15:00,157.76,157.9,157.66,157.8,8488.0,125.2346,125.3457,125.1552,125.2663,8488.0
2020-05-01 15:20:00,157.86,157.86,157.71,157.74,13191.0,125.314,125.314,125.1949,125.2187,13191.0
2020-05-01 15:25:00,157.77,157.91,157.65,157.76,14352.0,125.2425,125.3537,125.1473,125.2346,14352.0
2020-05-01 15:30:00,157.72,157.8,157.42,157.42,12474.0,125.2028,125.2663,124.9647,124.9647,12474.0
2020-05-01 15:35:00,157.43,157.55,157.17,157.53,9028.0,124.9726,125.0679,124.7662,125.052,9028.0
2020-05-01 15:40:00,157.62,157.75,157.47,157.57,7267.0,125.1234,125.2266,125.0044,125.0838,7267.0
2020-05-01 15:45:00,157.58,157.66,157.31,157.64,16716.0,125.0917,125.1552,124.8774,125.1393,16716.0
2020-05-01 15:50:00,157.64,157.64,156.06,156.18,42291.0,125.1393,125.1393,123.8851,123.9803,42291.0
2020-05-01 15:55:00,156.19,156.54,156.14,156.41,111692.0,123.9883,124.2661,123.9486,124.1629,111692.0
2020-05-04 09:30:00,157.15,157.66,155.97,156.08,32159.0,124.7503,125.1552,123.8136,123.9009,32159.0
2020-05-04 09:35:00,155.97,156.7,155.35,155.76,17676.0,123.8136,124.3931,123.3215,123.6469,17676.0
2020-05-04 09:40:00,155.59,155.73,155.1,155.22,7037.0,123.512,123.6231,123.123,123.2183,7037.0
2020-05-04 09:45:00,155.07,155.29,154.81,154.91,12983.0,123.0992,123.2738,122.8928,122.9722,12983.0
2020-05-04 09:50:00,154.89,155.31,154.78,154.96,15869.0,122.9563,123.2897,122.869,123.0119,15869.0
2020-05-04 09:55:00,154.89,154.9,154.12,154.75,13413.0,122.9563,122.9642,122.345,122.8452,13413.0
2020-05-04 10:00:00,154.83,155.02,153.89,153.89,11211.0,122.9087,123.0595,122.1625,122.1625,11211.0
2020-05-04 10:05:00,153.99,153.99,152.64,152.81,22994.0,122.2418,122.2418,121.1702,121.3051,22994.0
2020-05-04 10:10:00,152.85,152.86,152.29,152.64,24083.0,121.3369,121.3448,120.8923,121.1702,24083.0
2020-05-04 10:15:00,152.64,153.15,152.6,153.01,10286.0,121.1702,121.575,121.1384,121.4639,10286.0
2020-05-04 10:20:00,153.0,153.29,152.94,153.1,12904.0,121.456,121.6862,121.4083,121.5353,12904.0
2020-05-04 10:25:00,153.16,153.55,153.11,153.53,10917.0,121.583,121.8926,121.5433,121.8767,10917.0
2020-05-04 10:30:00,153.43,153.93,153.32,153.57,11649.0,121.7973,122.1942,121.71,121.9084,11649.0
2020-05-04 10:35:00,153.48,153.65,153.37,153.59,2237.0,121.837,121.9719,121.7497,121.9243,2237.0
2020-05-04 10:40:00,153.55,153.6,153.18,153.18,3196.0,121.8926,121.9323,121.5988,121.5988,3196.0
2020-05-04 10:45:00,153.29,153.77,153.11,153.67,17582.0,121.6862,122.0672,121.5433,121.9878,17582.0
2020-05-04 10:50:00,153.66,153.96,153.62,153.72,11621.0,121.9799,122.218,121.9481,122.0275,11621.0
2020-05-04 10:55:00,153.67,153.72,153.36,153.41,7228.0,121.9878,122.0275,121.7417,121.7814,7228.0
2020-05-04 11:00:00,153.3,153.57,153.13,153.57,10420.0,121.6941,121.9084,121.5592,121.9084,10420.0
2020-05-04 11:05:00,153.56,154.74,153.54,154.09,36819.0,121.9005,122.8372,121.8846,122.3212,36819.0
2020-05-04 11:10:00,154.24,154.39,153.91,154.12,7549.0,122.4403,122.5594,122.1783,122.345,7549.0
2020-05-04 11:15:00,154.27,154.35,154.05,154.23,10319.0,122.4641,122.5276,122.2895,122.4324,10319.0
2020-05-04 11:20:00,154.23,154.51,154.08,154.41,7399.0,122.4324,122.6546,122.3133,122.5753,7399.0
2020-05-04 11:25:00,154.43,154.43,154.03,154.23,4799.0,122.5911,122.5911,122.2736,122.4324,4799.0
2020-05-04 11:30:00,154.2,154.5,153.94,153.99,10977.0,122.4085,122.6467,122.2022,122.2418,10977.0
2020-05-04 11:35:00,154.1,154.37,154.06,154.28,4354.0,122.3292,122.5435,122.2974,122.4721,4354.0
2020-05-04 11:40:00,154.22,154.31,154.14,154.22,6104.0,122.4244,122.4959,122.3609,122.4244,6104.0
2020-05-04 11:45:00,154.25,154.28,153.96,154.28,5953.0,122.4482,122.4721,122.218,122.4721,5953.0
2020-05-04 11:50:00,154.3,154.53,154.23,154.39,7445.0,122.4879,122.6705,122.4324,122.5594,7445.0
2020-05-04 11:55:00,154.42,154.54,154.12,154.12,5112.0,122.5832,122.6785,122.345,122.345,5112.0
2020-05-04 12:00:00,154.18,154.37,154.18,154.28,3634.0,122.3927,122.5435,122.3927,122.4721,3634.0
2020-05-04 12:05:00,154.33,154.46,154.17,154.44,3858.0,122.5117,122.6149,122.3847,122.5991,3858.0
2020-05-04 12:10:00,154.42,154.46,154.29,154.3,5554.0,122.5832,122.6149,122.48,122.4879,5554.0
2020-05-04 12:15:00,154.33,154.47,154.25,154.29,10813.0,122.5117,122.6229,122.4482,122.48,10813.0
2020-05-04 12:20:00,154.27,154.47,154.25,154.47,7302.0,122.4641,122.6229,122.4482,122.6229,7302.0
2020-05-04 12:25:00,154.43,154.52,154.35,154.37,7971.0,122.5911,122.6626,122.5276,122.5435,7971.0
2020-05-04 12:30:00,154.39,154.5,154.26,154.26,5144.0,122.5594,122.6467,122.4562,122.4562,5144.0
2020-05-04 12:35:00,154.3,154.3,153.91,153.91,2695.0,122.4879,122.4879,122.1783,122.1783,2695.0
2020-05-04 12:40:00,153.9,153.94,153.63,153.92,4344.0,122.1704,122.2022,121.9561,122.1863,4344.0
2020-05-04 12:45:00,153.92,154.03,153.7,153.79,11748.0,122.1863,122.2736,122.0116,122.0831,11748.0
2020-05-04 12:50:00,153.8,153.9,153.73,153.73,4466.0,122.091,122.1704,122.0354,122.0354,4466.0
2020-05-04 12:55:00,153.65,153.93,153.62,153.93,6855.0,121.9719,122.1942,121.9481,122.1942,6855.0
2020-05-04 13:00:00,153.9,154.04,153.85,153.98,10475.0,122.1704,122.2815,122.1307,122.2339,10475.0
2020-05-04 13:05:00,153.96,154.31,153.89,154.24,8270.0,122.218,122.4959,122.1625,122.4403,8270.0
2020-05-04 13:10:00,154.16,154.16,153.82,154.01,7100.0,122.3768,122.3768,122.1069,122.2577,7100.0
2020-05-04 13:15:00,154.12,154.18,153.87,153.93,6821.0,122.345,122.3927,122.1466,122.1942,6821.0
2020-05-04 13:20:00,153.99,154.06,153.93,153.98,5947.0,122.2418,122.2974,122.1942,122.2339,5947.0
2020-05-04 13:25:00,153.95,154.35,153.94,154.35,5431.0,122.2101,122.5276,122.2022,122.5276,5431.0
2020-05-04 13:30:00,154.32,154.68,154.29,154.62,22078.0,122.5038,122.7896,122.48,122.742,22078.0
2020-05-04 13:35:00,154.64,154.67,154.51,154.62,7612.0,122.7578,122.7816,122.6546,122.742,7612.0
2020-05-04 13:40:00,154.64,154.9,154.52,154.77,10101.0,122.7578,122.9642,122.6626,122.861,10101.0
2020-05-04 13:45:00,154.72,154.8,154.64,154.7,6330.0,122.8213,122.8848,122.7578,122.8055,6330.0
2020-05-04 13:50:00,154.75,154.94,154.71,154.91,8355.0,122.8452,122.996,122.8134,122.9722,8355.0
2020-05-04 13:55:00,154.89,155.13,154.88,155.03,8227.0,122.9563,123.1468,122.9484,123.0674,8227.0
2020-05-04 14:00:00,155.07,155.2,155.04,155.15,8896.0,123.0992,123.2024,123.0754,123.1627,8896.0
2020-05-04 14:05:00,155.09,155.27,155.08,155.19,9841.0,123.1151,123.2579,123.1071,123.1944,9841.0
2020-05-04 14:10:00,155.19,155.43,155.19,155.34,8453.0,123.1944,123.385,123.1944,123.3135,8453.0
2020-05-04 14:15:00,155.44,155.49,155.3,155.31,8878.0,123.3929,123.4326,123.2818,123.2897,8878.0
2020-05-04 14:20:00,155.3,155.37,155.16,155.24,10313.0,123.2818,123.3373,123.1706,123.2341,10313.0
2020-05-04 14:25:00,155.19,155.3,155.14,155.18,8258.0,123.1944,123.2818,123.1547,123.1865,8258.0
2020-05-04 14:30:00,155.17,155.39,155.1,155.11,6892.0,123.1786,123.3532,123.123,123.1309,6892.0
2020-05-04 14:35:00,155.17,155.38,155.17,155.27,7916.0,123.1786,123.3453,123.1786,123.2579,7916.0
2020-05-04 14:40:00,155.3,155.6,155.13,155.55,8283.0,123.2818,123.5199,123.1468,123.4802,8283.0
2020-05-04 14:45:00,155.51,155.88,155.46,155.79,7872.0,123.4485,123.7422,123.4088,123.6707,7872.0
2020-05-04 14:50:00,155.83,156.17,155.83,156.11,12763.0,123.7025,123.9724,123.7025,123.9248,12763.0
2020-05-04 14:55:00,156.07,156.6,156.05,156.6,11394.0,123.893,124.3137,123.8771,124.3137,11394.0
2020-05-04 15:00:00,156.59,156.59,156.44,156.55,9628.0,124.3058,124.3058,124.1867,124.274,9628.0
2020-05-04 15:05:00,156.53,156.56,156.21,156.56,13756.0,124.2582,124.282,124.0041,124.282,13756.0
2020-05-04 15:10:00,156.54,156.66,156.47,156.52,8641.0,124.2661,124.3614,124.2105,124.2502,8641.0
2020-05-04 15:15:00,156.54,156.81,156.51,156.71,8813.0,124.2661,124.4804,124.2423,124.4011,8813.0
2020-05-04 15:20:00,156.73,156.83,156.61,156.62,9525.0,124.4169,124.4963,124.3217,124.3296,9525.0
2020-05-04 15:25:00,156.58,156.7,156.49,156.61,10063.0,124.2979,124.3931,124.2264,124.3217,10063.0
2020-05-04 15:30:00,156.6,156.73,156.37,156.69,18022.0,124.3137,124.4169,124.1312,124.3852,18022.0
2020-05-04 15:35:00,156.74,157.56,156.66,157.2,28336.0,124.4249,125.0758,124.3614,124.79,28336.0
2020-05-04 15:40:00,157.17,157.24,156.89,157.21,24603.0,124.7662,124.8218,124.544,124.798,24603.0
2020-05-04 15:45:00,157.16,157.32,157.12,157.19,25105.0,124.7583,124.8853,124.7265,124.7821,25105.0
2020-05-04 15:50:00,157.18,157.4,156.86,157.39,30857.0,124.7742,124.9488,124.5201,124.9409,30857.0
2020-05-04 15:55:00,157.39,157.8,157.34,157.74,77936.0,124.9409,125.2663,124.9012,125.2187,77936.0
2020-05-05 09:30:00,157.59,158.92,157.38,158.52,31561.0,125.0996,126.1554,124.9329,125.8379,31561.0
2020-05-05 09:35:00,158.52,158.8,158.38,158.51,17911.0,125.8379,126.0602,125.7268,125.83,17911.0
2020-05-05 09:40:00,158.59,158.92,158.29,158.7,14145.0,125.8935,126.1554,125.6553,125.9808,14145.0
2020-05-05 09:45:00,158.77,158.92,158.51,158.72,7427.0,126.0363,126.1554,125.83,125.9967,7427.0
2020-05-05 09:50:00,158.76,158.79,158.3,158.41,10657.0,126.0284,126.0522,125.6633,125.7506,10657.0
2020-05-05 09:55:00,158.45,158.45,158.05,158.13,5545.0,125.7823,125.7823,125.4648,125.5283,5545.0
2020-05-05 10:00:00,158.3,158.34,157.97,158.26,11344.0,125.6633,125.695,125.4013,125.6315,11344.0
2020-05-05 10:05:00,158.28,158.66,158.22,158.26,7802.0,125.6474,125.949,125.5997,125.6315,7802.0
2020-05-05 10:10:00,158.19,158.25,158.05,158.1,9315.0,125.5759,125.6236,125.4648,125.5045,9315.0
2020-05-05 10:15:00,158.13,158.28,158.1,158.16,5267.0,125.5283,125.6474,125.5045,125.5521,5267.0
2020-05-05 10:20:00,158.24,158.4,158.18,158.4,3912.0,125.6156,125.7426,125.568,125.7426,3912.0
2020-05-05 10:25:00,158.41,158.71,158.41,158.64,7462.0,125.7506,125.9887,125.7506,125.9332,7462.0
2020-05-05 10:30:00,158.6,158.69,158.48,158.5,4860.0,125.9014,125.9728,125.8061,125.822,4860.0
2020-05-05 10:35:00,158.58,158.81,158.58,158.74,7275.0,125.8855,126.0681,125.8855,126.0125,7275.0
2020-05-05 10:40:00,158.76,158.77,158.5,158.64,4597.0,126.0284,126.0363,125.822,125.9332,4597.0
2020-05-05 10:45:00,158.57,158.98,158.56,158.72,9921.0,125.8776,126.2031,125.8696,125.9967,9921.0
2020-05-05 10:50:00,158.72,158.76,158.41,158.41,4602.0,125.9967,126.0284,125.7506,125.7506,4602.0
2020-05-05 10:55:00,158.51,158.85,158.47,158.68,8280.0,125.83,126.0999,125.7982,125.9649,8280.0
2020-05-05 11:00:00,158.63,158.98,158.54,158.63,6768.0,125.9252,126.2031,125.8538,125.9252,6768.0
2020-05-05 11:05:00,158.63,158.72,158.47,158.63,6050.0,125.9252,125.9967,125.7982,125.9252,6050.0
2020-05-05 11:10:00,158.59,158.65,158.43,158.49,5270.0,125.8935,125.9411,125.7664,125.8141,5270.0
2020-05-05 11:15:00,158.46,158.46,158.24,158.39,3864.0,125.7903,125.7903,125.6156,125.7347,3864.0
2020-05-05 11:20:00,158.34,158.71,158.29,158.62,5367.0,125.695,125.9887,125.6553,125.9173,5367.0
2020-05-05 11:25:00,158.67,158.67,158.49,158.59,4319.0,125.957,125.957,125.8141,125.8935,4319.0
2020-05-05 11:30:00,158.67,158.83,158.63,158.71,5922.0,125.957,126.084,125.9252,125.9887,5922.0
2020-05-05 11:35:00,158.69,158.8,158.57,158.57,7804.0,125.9728,126.0602,125.8776,125.8776,7804.0
2020-05-05 11:40:00,158.62,159.02,158.53,158.89,8965.0,125.9173,126.2348,125.8458,126.1316,8965.0
2020-05-05 11:45:00,158.92,159.09,158.8,158.95,10311.0,126.1554,126.2904,126.0602,126.1792,10311.0
2020-05-05 11:50:00,159.04,159.1,158.77,158.86,10383.0,126.2507,126.2983,126.0363,126.1078,10383.0
2020-05-05 11:55:00,158.88,159.29,158.86,159.29,7816.0,126.1237,126.4491,126.1078,126.4491,7816.0
2020-05-05 12:00:00,159.32,159.34,159.23,159.25,3464.0,126.473,126.4888,126.4015,126.4174,3464.0
2020-05-05 12:05:00,159.22,159.35,159.2,159.2,1810.0,126.3936,126.4968,126.3777,126.3777,1810.0
2020-05-05 12:10:00,159.22,159.34,159.2,159.22,3559.0,126.3936,126.4888,126.3777,126.3936,3559.0
2020-05-05 12:15:00,159.09,159.41,159.09,159.28,11303.0,126.2904,126.5444,126.2904,126.4412,11303.0
2020-05-05 12:20:00,159.28,159.34,159.07,159.07,6087.0,126.4412,126.4888,126.2745,126.2745,6087.0
2020-05-05 12:25:00,159.06,159.19,158.99,159.16,6900.0,126.2666,126.3698,126.211,126.3459,6900.0
2020-05-05 12:30:00,159.18,159.23,158.86,158.86,4939.0,126.3618,126.4015,126.1078,126.1078,4939.0
2020-05-05 12:35:00,158.88,158.88,158.78,158.88,8655.0,126.1237,126.1237,126.0443,126.1237,8655.0
2020-05-05 12:40:00,158.88,158.99,158.85,158.93,5424.0,126.1237,126.211,126.0999,126.1634,5424.0
2020-05-05 12:45:00,158.94,158.98,158.85,158.94,4328.0,126.1713,126.2031,126.0999,126.1713,4328.0
2020-05-05 12:50:00,158.92,159.1,158.92,159.05,4837.0,126.1554,126.2983,126.1554,126.2586,4837.0
2020-05-05 12:55:00,159.07,159.1,158.85,158.85,6428.0,126.2745,126.2983,126.0999,126.0999,6428.0
2020-05-05 13:00:00,158.88,159.02,158.81,158.81,4231.0,126.1237,126.2348,126.0681,126.0681,4231.0
2020-05-05 13:05:00,158.86,158.86,158.62,158.63,6517.0,126.1078,126.1078,125.9173,125.9252,6517.0
2020-05-05 13:10:00,158.62,158.67,158.55,158.58,9165.0,125.9173,125.957,125.8617,125.8855,9165.0
2020-05-05 13:15:00,158.55,158.7,158.54,158.7,5798.0,125.8617,125.9808,125.8538,125.9808,5798.0
2020-05-05 13:20:00,158.64,158.64,158.36,158.41,7533.0,125.9332,125.9332,125.7109,125.7506,7533.0
2020-05-05 13:25:00,158.4,158.51,158.31,158.35,7294.0,125.7426,125.83,125.6712,125.7029,7294.0
2020-05-05 13:30:00,158.41,158.5,158.33,158.45,5820.0,125.7506,125.822,125.6871,125.7823,5820.0
2020-05-05 13:35:00,158.56,158.62,158.5,158.55,3854.0,125.8696,125.9173,125.822,125.8617,3854.0
2020-05-05 13:40:00,158.59,158.76,158.57,158.71,5030.0,125.8935,126.0284,125.8776,125.9887,5030.0
2020-05-05 13:45:00,158.68,158.91,158.66,158.84,4224.0,125.9649,126.1475,125.949,126.0919,4224.0
2020-05-05 13:50:00,158.87,158.94,158.83,158.9,5619.0,126.1157,126.1713,126.084,126.1395,5619.0
2020-05-05 13:55:00,158.9,159.15,158.9,159.15,8613.0,126.1395,126.338,126.1395,126.338,8613.0
2020-05-05 14:00:00,159.16,159.48,159.1,159.44,9452.0,126.3459,126.6,126.2983,126.5682,9452.0
2020-05-05 14:05:00,159.45,159.57,159.39,159.52,3816.0,126.5762,126.6714,126.5285,126.6317,3816.0
2020-05-05 14:10:00,159.47,159.47,159.17,159.42,8295.0,126.592,126.592,126.3539,126.5523,8295.0
2020-05-05 14:15:00,159.39,159.54,159.35,159.5,8189.0,126.5285,126.6476,126.4968,126.6158,8189.0
2020-05-05 14:20:00,159.54,159.59,159.49,159.58,4724.0,126.6476,126.6873,126.6079,126.6794,4724.0
2020-05-05 14:25:00,159.52,159.6,159.37,159.46,7436.0,126.6317,126.6952,126.5126,126.5841,7436.0
2020-05-05 14:30:00,159.46,159.55,159.16,159.2,15453.0,126.5841,126.6555,126.3459,126.3777,15453.0
2020-05-05 14:35:00,159.21,159.24,159.01,159.04,7188.0,126.3856,126.4094,126.2269,126.2507,7188.0
2020-05-05 14:40:00,159.08,159.26,159.0,159.23,5226.0,126.2824,126.4253,126.2189,126.4015,5226.0
2020-05-05 14:45:00,159.26,159.29,159.19,159.27,9497.0,126.4253,126.4491,126.3698,126.4333,9497.0
2020-05-05 14:50:00,159.27,159.46,159.27,159.42,10972.0,126.4333,126.5841,126.4333,126.5523,10972.0
2020-05-05 14:55:00,159.54,159.96,159.45,159.96,8918.0,126.6476,126.981,126.5762,126.981,8918.0
2020-05-05 15:00:00,159.89,159.92,159.78,159.92,9417.0,126.9254,126.9493,126.8381,126.9493,9417.0
2020-05-05 15:05:00,159.92,159.98,159.81,159.93,13756.0,126.9493,126.9969,126.8619,126.9572,13756.0
2020-05-05 15:10:00,159.96,159.98,159.82,159.86,10973.0,126.981,126.9969,126.8699,126.9016,10973.0
2020-05-05 15:15:00,159.87,159.87,159.41,159.53,21666.0,126.9096,126.9096,126.5444,126.6397,21666.0
2020-05-05 15:20:00,159.58,159.69,159.31,159.5,13300.0,126.6794,126.7667,126.465,126.6158,13300.0
2020-05-05 15:25:00,159.45,159.6,158.89,159.07,10362.0,126.5762,126.6952,126.1316,126.2745,10362.0
2020-05-05 15:30:00,159.02,159.15,158.69,158.77,11184.0,126.2348,126.338,125.9728,126.0363,11184.0
2020-05-05 15:35:00,158.74,158.77,158.33,158.7,17510.0,126.0125,126.0363,125.6871,125.9808,17510.0
2020-05-05 15:40:00,158.69,159.3,158.69,159.3,17672.0,125.9728,126.4571,125.9728,126.4571,17672.0
2020-05-05 15:45:00,159.25,159.26,158.82,158.87,13432.0,126.4174,126.4253,126.076,126.1157,13432.0
2020-05-05 15:50:00,158.95,159.38,158.95,159.14,23934.0,126.1792,126.5206,126.1792,126.3301,23934.0
2020-05-05 15:55:00,159.14,159.15,158.44,158.63,65194.0,126.3301,126.338,125.7744,125.9252,65194.0
2020-05-06 09:30:00,159.19,159.94,158.94,159.07,22894.0,126.3698,126.9651,126.1713,126.2745,22894.0
2020-05-06 09:35:00,158.94,159.59,158.79,159.53,16904.0,126.1713,126.6873,126.0522,126.6397,16904.0
2020-05-06 09:40:00,159.56,159.66,159.26,159.5,24530.0,126.6635,126.7429,126.4253,126.6158,24530.0
2020-05-06 09:45:00,159.47,159.64,159.23,159.63,31213.0,126.592,126.727,126.4015,126.719,31213.0
2020-05-06 09:50:00,159.59,159.83,159.55,159.57,9787.0,126.6873,126.8778,126.6555,126.6714,9787.0
2020-05-06 09:55:00,159.51,159.61,159.29,159.38,11200.0,126.6238,126.7032,126.4491,126.5206,11200.0
2020-05-06 10:00:00,159.31,159.34,158.05,158.05,15504.0,126.465,126.4888,125.4648,125.4648,15504.0
2020-05-06 10:05:00,157.83,158.17,157.76,157.92,5175.0,125.2902,125.5601,125.2346,125.3616,5175.0
2020-05-06 10:10:00,157.96,158.01,157.72,157.94,8105.0,125.3933,125.433,125.2028,125.3775,8105.0
2020-05-06 10:15:00,157.94,158.23,157.82,157.97,10197.0,125.3775,125.6077,125.2822,125.4013,10197.0
2020-05-06 10:20:00,157.94,158.11,157.61,157.61,5951.0,125.3775,125.5124,125.1155,125.1155,5951.0
2020-05-06 10:25:00,157.61,157.76,157.5,157.6,9054.0,125.1155,125.2346,125.0282,125.1076,9054.0
2020-05-06 10:30:00,157.63,157.66,157.12,157.3,7804.0,125.1314,125.1552,124.7265,124.8694,7804.0
2020-05-06 10:35:00,157.3,157.5,157.15,157.26,6416.0,124.8694,125.0282,124.7503,124.8377,6416.0
2020-05-06 10:40:00,157.27,158.27,157.26,158.2,7653.0,124.8456,125.6394,124.8377,125.5839,7653.0
2020-05-06 10:45:00,158.25,158.45,158.11,158.26,5761.0,125.6236,125.7823,125.5124,125.6315,5761.0
2020-05-06 10:50:00,158.19,158.28,157.74,157.8,6682.0,125.5759,125.6474,125.2187,125.2663,6682.0
2020-05-06 10:55:00,157.74,157.74,157.42,157.61,5917.0,125.2187,125.2187,124.9647,125.1155,5917.0
2020-05-06 11:00:00,157.56,157.58,157.38,157.41,3411.0,125.0758,125.0917,124.9329,124.9567,3411.0
2020-05-06 11:05:00,157.4,157.53,157.12,157.25,12432.0,124.9488,125.052,124.7265,124.8297,12432.0
2020-05-06 11:10:00,157.2,157.24,156.83,156.85,7544.0,124.79,124.8218,124.4963,124.5122,7544.0
2020-05-06 11:15:00,156.88,156.89,156.5,156.5,6466.0,124.536,124.544,124.2344,124.2344,6466.0
2020-05-06 11:20:00,156.48,156.49,156.2,156.21,5588.0,124.2185,124.2264,123.9962,124.0041,5588.0
2020-05-06 11:25:00,156.23,156.85,156.13,156.85,8712.0,124.02,124.5122,123.9406,124.5122,8712.0
2020-05-06 11:30:00,156.8,157.14,156.79,156.96,3805.0,124.4725,124.7424,124.4646,124.5995,3805.0
2020-05-06 11:35:00,157.06,157.32,156.95,157.05,5365.0,124.6789,124.8853,124.5916,124.671,5365.0
2020-05-06 11:40:00,156.97,157.13,156.89,156.93,2417.0,124.6075,124.7345,124.544,124.5757,2417.0
2020-05-06 11:45:00,156.95,157.11,156.88,156.95,2130.0,124.5916,124.7186,124.536,124.5916,2130.0
2020-05-06 11:50:00,156.89,156.89,156.67,156.81,1700.0,124.544,124.544,124.3693,124.4804,1700.0
2020-05-06 11:55:00,156.75,157.18,156.73,157.14,3960.0,124.4328,124.7742,124.4169,124.7424,3960.0
2020-05-06 12:00:00,157.09,157.27,156.98,157.26,4972.0,124.7027,124.8456,124.6154,124.8377,4972.0
2020-05-06 12:05:00,157.26,157.3,157.06,157.09,3132.0,124.8377,124.8694,124.6789,124.7027,3132.0
2020-05-06 12:10:00,157.05,157.13,156.9,157.01,2890.0,124.671,124.7345,124.5519,124.6392,2890.0
2020-05-06 12:15:00,157.09,157.32,156.99,157.26,6486.0,124.7027,124.8853,124.6233,124.8377,6486.0
2020-05-06 12:20:00,157.19,157.24,157.1,157.16,1906.0,124.7821,124.8218,124.7107,124.7583,1906.0
2020-05-06 12:25:00,157.16,157.4,157.12,157.35,3149.0,124.7583,124.9488,124.7265,124.9091,3149.0
2020-05-06 12:30:00,157.35,157.37,157.2,157.37,3521.0,124.9091,124.925,124.79,124.925,3521.0
2020-05-06 12:35:00,157.31,157.43,157.21,157.42,5336.0,124.8774,124.9726,124.798,124.9647,5336.0
2020-05-06 12:40:00,157.38,157.52,157.29,157.39,4094.0,124.9329,125.0441,124.8615,124.9409,4094.0
2020-05-06 12:45:00,157.47,157.57,157.43,157.5,3727.0,125.0044,125.0838,124.9726,125.0282,3727.0
2020-05-06 12:50:00,157.56,157.71,157.47,157.48,3890.0,125.0758,125.1949,125.0044,125.0123,3890.0
2020-05-06 12:55:00,157.35,157.42,157.28,157.33,1810.0,124.9091,124.9647,124.8535,124.8932,1810.0
2020-05-06 13:00:00,157.38,157.45,157.35,157.42,5047.0,124.9329,124.9885,124.9091,124.9647,5047.0
2020-05-06 13:05:00,157.36,157.45,157.25,157.25,5628.0,124.9171,124.9885,124.8297,124.8297,5628.0
2020-05-06 13:10:00,157.22,157.27,157.02,157.07,6369.0,124.8059,124.8456,124.6471,124.6868,6369.0
2020-05-06 13:15:00,157.09,157.13,156.97,157.13,8222.0,124.7027,124.7345,124.6075,124.7345,8222.0
2020-05-06 13:20:00,157.14,157.26,156.88,156.96,4361.0,124.7424,124.8377,124.536,124.5995,4361.0
2020-05-06 13:25:00,157.1,157.54,157.1,157.53,7805.0,124.7107,125.0599,124.7107,125.052,7805.0
2020-05-06 13:30:00,157.53,157.65,157.45,157.51,5402.0,125.052,125.1473,124.9885,125.0361,5402.0
2020-05-06 13:35:00,157.37,157.5,157.34,157.5,1818.0,124.925,125.0282,124.9012,125.0282,1818.0
2020-05-06 13:40:00,157.52,157.67,157.52,157.59,2150.0,125.0441,125.1631,125.0441,125.0996,2150.0
2020-05-06 13:45:00,157.57,157.79,157.52,157.77,10563.0,125.0838,125.2584,125.0441,125.2425,10563.0
2020-05-06 13:50:00,157.76,157.9,157.74,157.88,6870.0,125.2346,125.3457,125.2187,125.3298,6870.0
2020-05-06 13:55:00,157.92,157.92,157.73,157.77,12451.0,125.3616,125.3616,125.2108,125.2425,12451.0
2020-05-06 14:00:00,157.75,157.94,157.65,157.91,23795.0,125.2266,125.3775,125.1473,125.3537,23795.0
2020-05-06 14:05:00,157.84,157.88,157.75,157.76,6500.0,125.2981,125.3298,125.2266,125.2346,6500.0
2020-05-06 14:10:00,157.75,157.85,157.14,157.16,17118.0,125.2266,125.306,124.7424,124.7583,17118.0
2020-05-06 14:15:00,157.18,157.33,157.02,157.13,3532.0,124.7742,124.8932,124.6471,124.7345,3532.0
2020-05-06 14:20:00,157.11,157.14,157.01,157.09,3798.0,124.7186,124.7424,124.6392,124.7027,3798.0
2020-05-06 14:25:00,157.16,157.28,156.89,156.92,4058.0,124.7583,124.8535,124.544,124.5678,4058.0
2020-05-06 14:30:00,156.89,157.38,156.83,157.37,7887.0,124.544,124.9329,124.4963,124.925,7887.0
2020-05-06 14:35:00,157.3,157.3,157.07,157.07,8084.0,124.8694,124.8694,124.6868,124.6868,8084.0
2020-05-06 14:40:00,157.09,157.25,157.01,157.19,6605.0,124.7027,124.8297,124.6392,124.7821,6605.0
2020-05-06 14:45:00,157.15,157.22,157.06,157.2,12053.0,124.7503,124.8059,124.6789,124.79,12053.0
2020-05-06 14:50:00,157.2,157.24,157.05,157.13,5463.0,124.79,124.8218,124.671,124.7345,5463.0
2020-05-06 14:55:00,157.09,157.18,156.69,156.72,13286.0,124.7027,124.7742,124.3852,124.409,13286.0
2020-05-06 15:00:00,156.75,157.0,156.66,156.93,34947.0,124.4328,124.6313,124.3614,124.5757,34947.0
2020-05-06 15:05:00,156.93,157.17,156.86,157.14,6687.0,124.5757,124.7662,124.5201,124.7424,6687.0
2020-05-06 15:10:00,157.08,157.14,156.75,156.75,45248.0,124.6948,124.7424,124.4328,124.4328,45248.0
2020-05-06 15:15:00,156.78,156.91,156.55,156.91,8684.0,124.4566,124.5598,124.274,124.5598,8684.0
2020-05-06 15:20:00,156.87,156.95,156.76,156.77,6494.0,124.5281,124.5916,124.4408,124.4487,6494.0
2020-05-06 15:25:00,156.78,156.8,156.56,156.63,14030.0,124.4566,124.4725,124.282,124.3376,14030.0
2020-05-06 15:30:00,156.56,156.56,155.98,155.98,10203.0,124.282,124.282,123.8216,123.8216,10203.0
2020-05-06 15:35:00,155.96,156.1,155.84,155.94,35907.0,123.8057,123.9168,123.7104,123.7898,35907.0
2020-05-06 15:40:00,155.97,155.98,155.38,155.78,31598.0,123.8136,123.8216,123.3453,123.6628,31598.0
2020-05-06 15:45:00,155.74,155.74,155.48,155.49,31405.0,123.631,123.631,123.4247,123.4326,31405.0
2020-05-06 15:50:00,155.4,155.8,155.38,155.66,44564.0,123.3611,123.6787,123.3453,123.5675,44564.0
2020-05-06 15:55:00,155.6,155.66,154.98,155.0,72240.0,123.5199,123.5675,123.0277,123.0436,72240.0
2020-05-07 09:30:00,156.32,157.93,155.22,155.52,36405.0,124.0915,125.3695,123.2183,123.4564,36405.0
2020-05-07 09:35:00,155.24,155.84,154.69,155.21,13018.0,123.2341,123.7104,122.7975,123.2103,13018.0
2020-05-07 09:40:00,155.15,155.8,155.0,155.35,7915.0,123.1627,123.6787,123.0436,123.3215,7915.0
2020-05-07 09:45:00,155.28,155.5,154.87,155.05,16044.0,123.2659,123.4405,122.9404,123.0833,16044.0
2020-05-07 09:50:00,155.03,155.61,154.97,155.56,12474.0,123.0674,123.5278,123.0198,123.4882,12474.0
2020-05-07 09:55:00,155.51,155.72,155.25,155.72,6865.0,123.4485,123.6152,123.2421,123.6152,6865.0
2020-05-07 10:00:00,155.81,156.12,155.46,155.58,9575.0,123.6866,123.9327,123.4088,123.504,9575.0
2020-05-07 10:05:00,155.7,155.89,155.5,155.72,4156.0,123.5993,123.7501,123.4405,123.6152,4156.0
2020-05-07 10:10:00,155.58,155.59,155.33,155.33,11727.0,123.504,123.512,123.3056,123.3056,11727.0
2020-05-07 10:15:00,155.32,155.59,155.27,155.35,9991.0,123.2976,123.512,123.2579,123.3215,9991.0
2020-05-07 10:20:00,155.31,155.32,154.95,155.32,12195.0,123.2897,123.2976,123.0039,123.2976,12195.0
2020-05-07 10:25:00,155.3,155.46,155.08,155.24,4765.0,123.2818,123.4088,123.1071,123.2341,4765.0
2020-05-07 10:30:00,155.2,155.34,154.94,155.13,4691.0,123.2024,123.3135,122.996,123.1468,4691.0
2020-05-07 10:35:00,155.13,155.21,154.9,155.06,8922.0,123.1468,123.2103,122.9642,123.0912,8922.0
2020-05-07 10:40:00,155.05,155.28,154.99,155.15,12163.0,123.0833,123.2659,123.0357,123.1627,12163.0
2020-05-07 10:45:00,155.13,155.15,154.73,154.75,5438.0,123.1468,123.1627,122.8293,122.8452,5438.0
2020-05-07 10:50:00,154.71,154.91,154.63,154.85,37082.0,122.8134,122.9722,122.7499,122.9245,37082.0
2020-05-07 10:55:00,154.85,154.85,154.66,154.69,6732.0,122.9245,122.9245,122.7737,122.7975,6732.0
2020-05-07 11:00:00,154.69,154.69,154.49,154.52,10736.0,122.7975,122.7975,122.6388,122.6626,10736.0
2020-05-07 11:05:00,154.5,154.77,154.49,154.55,7660.0,122.6467,122.861,122.6388,122.6864,7660.0
2020-05-07 11:10:00,154.57,154.76,154.44,154.54,7366.0,122.7023,122.8531,122.5991,122.6785,7366.0
2020-05-07 11:15:00,154.57,154.95,154.55,154.93,7859.0,122.7023,123.0039,122.6864,122.988,7859.0
2020-05-07 11:20:00,154.9,154.98,154.59,154.98,6780.0,122.9642,123.0277,122.7181,123.0277,6780.0
2020-05-07 11:25:00,154.96,155.18,154.96,155.13,9139.0,123.0119,123.1865,123.0119,123.1468,9139.0
2020-05-07 11:30:00,155.14,155.14,154.91,155.0,8982.0,123.1547,123.1547,122.9722,123.0436,8982.0
2020-05-07 11:35:00,155.0,155.1,154.89,154.89,7490.0,123.0436,123.123,122.9563,122.9563,7490.0
2020-05-07 11:40:00,154.89,155.32,154.89,155.25,25161.0,122.9563,123.2976,122.9563,123.2421,25161.0
2020-05-07 11:45:00,155.25,155.35,155.16,155.35,14797.0,123.2421,123.3215,123.1706,123.3215,14797.0
2020-05-07 11:50:00,155.52,155.53,154.96,155.09,11875.0,123.4564,123.4643,123.0119,123.1151,11875.0
2020-05-07 11:55:00,155.03,155.27,154.93,155.27,7162.0,123.0674,123.2579,122.988,123.2579,7162.0
2020-05-07 12:00:00,155.22,155.35,155.04,155.04,4785.0,123.2183,123.3215,123.0754,123.0754,4785.0
2020-05-07 12:05:00,155.04,155.11,154.97,154.98,32068.0,123.0754,123.1309,123.0198,123.0277,32068.0
2020-05-07 12:10:00,155.0,155.14,154.93,154.96,16668.0,123.0436,123.1547,122.988,123.0119,16668.0
2020-05-07 12:15:00,155.09,155.35,154.94,155.35,5736.0,123.1151,123.3215,122.996,123.3215,5736.0
2020-05-07 12:20:00,155.31,155.38,155.01,155.07,9066.0,123.2897,123.3453,123.0516,123.0992,9066.0
2020-05-07 12:25:00,155.11,155.34,155.04,155.34,2003.0,123.1309,123.3135,123.0754,123.3135,2003.0
2020-05-07 12:30:00,155.31,155.7,155.28,155.67,4959.0,123.2897,123.5993,123.2659,123.5755,4959.0
2020-05-07 12:35:00,155.64,155.83,155.63,155.74,7028.0,123.5517,123.7025,123.5437,123.631,7028.0
2020-05-07 12:40:00,155.76,155.92,155.63,155.92,5986.0,123.6469,123.7739,123.5437,123.7739,5986.0
2020-05-07 12:45:00,155.9,156.26,155.9,156.08,9052.0,123.7581,124.0438,123.7581,123.9009,9052.0
2020-05-07 12:50:00,156.1,156.15,156.04,156.04,15933.0,123.9168,123.9565,123.8692,123.8692,15933.0
2020-05-07 12:55:00,156.07,156.1,155.96,156.0,5591.0,123.893,123.9168,123.8057,123.8374,5591.0
2020-05-07 13:00:00,156.0,156.24,155.99,156.14,19509.0,123.8374,124.028,123.8295,123.9486,19509.0
2020-05-07 13:05:00,156.09,156.13,155.99,156.08,6262.0,123.9089,123.9406,123.8295,123.9009,6262.0
2020-05-07 13:10:00,156.07,156.22,156.06,156.16,4946.0,123.893,124.0121,123.8851,123.9645,4946.0
2020-05-07 13:15:00,156.18,156.18,155.88,155.95,5043.0,123.9803,123.9803,123.7422,123.7978,5043.0
2020-05-07 13:20:00,155.93,156.01,155.87,155.93,6640.0,123.7819,123.8454,123.7342,123.7819,6640.0
2020-05-07 13:25:00,155.87,155.88,155.4,155.54,16122.0,123.7342,123.7422,123.3611,123.4723,16122.0
2020-05-07 13:30:00,155.5,155.54,155.45,155.5,21024.0,123.4405,123.4723,123.4008,123.4405,21024.0
2020-05-07 13:35:00,155.5,155.52,155.39,155.49,16007.0,123.4405,123.4564,123.3532,123.4326,16007.0
2020-05-07 13:40:00,155.5,155.54,155.37,155.54,10175.0,123.4405,123.4723,123.3373,123.4723,10175.0
2020-05-07 13:45:00,155.49,155.87,155.36,155.83,6191.0,123.4326,123.7342,123.3294,123.7025,6191.0
2020-05-07 13:50:00,155.85,155.86,155.48,155.6,8083.0,123.7184,123.7263,123.4247,123.5199,8083.0
2020-05-07 13:55:00,155.63,155.63,155.44,155.52,6247.0,123.5437,123.5437,123.3929,123.4564,6247.0
2020-05-07 14:00:00,155.51,155.7,155.32,155.61,35222.0,123.4485,123.5993,123.2976,123.5278,35222.0
2020-05-07 14:05:00,155.69,155.69,155.32,155.35,11122.0,123.5914,123.5914,123.2976,123.3215,11122.0
2020-05-07 14:10:00,155.34,155.42,155.19,155.32,16856.0,123.3135,123.377,123.1944,123.2976,16856.0
2020-05-07 14:15:00,155.3,155.32,155.08,155.09,16452.0,123.2818,123.2976,123.1071,123.1151,16452.0
2020-05-07 14:20:00,155.08,155.12,154.82,154.82,15118.0,123.1071,123.1389,122.9007,122.9007,15118.0
2020-05-07 14:25:00,154.84,155.13,154.82,155.01,12495.0,122.9166,123.1468,122.9007,123.0516,12495.0
2020-05-07 14:30:00,155.02,155.25,154.95,154.98,49285.0,123.0595,123.2421,123.0039,123.0277,49285.0
2020-05-07 14:35:00,154.97,155.03,154.92,154.99,15169.0,123.0198,123.0674,122.9801,123.0357,15169.0
2020-05-07 14:40:00,154.98,155.03,154.87,154.93,18020.0,123.0277,123.0674,122.9404,122.988,18020.0
2020-05-07 14:45:00,154.92,154.92,154.64,154.78,23382.0,122.9801,122.9801,122.7578,122.869,23382.0
2020-05-07 14:50:00,154.8,155.03,154.67,154.98,16481.0,122.8848,123.0674,122.7816,123.0277,16481.0
2020-05-07 14:55:00,154.97,155.2,154.91,155.2,21309.0,123.0198,123.2024,122.9722,123.2024,21309.0
2020-05-07 15:00:00,155.16,155.25,154.83,155.07,39315.0,123.1706,123.2421,122.9087,123.0992,39315.0
2020-05-07 15:05:00,155.09,155.5,155.09,155.5,31483.0,123.1151,123.4405,123.1151,123.4405,31483.0
2020-05-07 15:10:00,155.49,155.65,155.31,155.35,18848.0,123.4326,123.5596,123.2897,123.3215,18848.0
2020-05-07 15:15:00,155.35,155.37,154.84,154.98,21846.0,123.3215,123.3373,122.9166,123.0277,21846.0
2020-05-07 15:20:00,154.94,155.06,154.76,154.87,21073.0,122.996,123.0912,122.8531,122.9404,21073.0
2020-05-07 15:25:00,154.88,155.03,154.84,155.02,22439.0,122.9484,123.0674,122.9166,123.0595,22439.0
2020-05-07 15:30:00,154.99,155.3,154.81,155.25,17667.0,123.0357,123.2818,122.8928,123.2421,17667.0
2020-05-07 15:35:00,155.23,155.41,155.11,155.22,31102.0,123.2262,123.3691,123.1309,123.2183,31102.0
2020-05-07 15:40:00,155.24,155.35,155.19,155.28,17473.0,123.2341,123.3215,123.1944,123.2659,17473.0
2020-05-07 15:45:00,155.29,155.58,155.28,155.45,27738.0,123.2738,123.504,123.2659,123.4008,27738.0
2020-05-07 15:50:00,155.34,155.71,155.07,155.17,30320.0,123.3135,123.6072,123.0992,123.1786,30320.0
2020-05-07 15:55:00,155.2,155.2,154.59,154.7,78454.0,123.2024,123.2024,122.7181,122.8055,78454.0
2020-05-08 09:30:00,157.32,157.41,156.53,157.2,31373.0,124.8853,124.9567,124.2582,124.79,31373.0
2020-05-08 09:35:00,157.06,157.5,156.79,157.47,13279.0,124.6789,125.0282,124.4646,125.0044,13279.0
2020-05-08 09:40:00,157.65,157.65,157.03,157.12,6784.0,125.1473,125.1473,124.6551,124.7265,6784.0
2020-05-08 09:45:00,157.22,157.55,157.22,157.47,7643.0,124.8059,125.0679,124.8059,125.0044,7643.0
2020-05-08 09:50:00,157.66,157.82,157.53,157.56,6807.0,125.1552,125.2822,125.052,125.0758,6807.0
2020-05-08 09:55:00,157.54,157.68,157.41,157.47,5845.0,125.0599,125.1711,124.9567,125.0044,5845.0
2020-05-08 10:00:00,157.51,157.73,157.33,157.33,7336.0,125.0361,125.2108,124.8932,124.8932,7336.0
2020-05-08 10:05:00,157.33,157.41,157.06,157.15,6443.0,124.8932,124.9567,124.6789,124.7503,6443.0
2020-05-08 10:10:00,157.01,157.14,156.79,157.02,9176.0,124.6392,124.7424,124.4646,124.6471,9176.0
2020-05-08 10:15:00,156.92,156.96,156.62,156.64,6802.0,124.5678,124.5995,124.3296,124.3455,6802.0
2020-05-08 10:20:00,156.75,156.85,156.39,156.53,8627.0,124.4328,124.5122,124.147,124.2582,8627.0
2020-05-08 10:25:00,156.46,156.79,156.28,156.56,6500.0,124.2026,124.4646,124.0597,124.282,6500.0
2020-05-08 10:30:00,156.64,156.64,156.25,156.4,4050.0,124.3455,124.3455,124.0359,124.155,4050.0
2020-05-08 10:35:00,156.44,156.54,156.39,156.51,3175.0,124.1867,124.2661,124.147,124.2423,3175.0
2020-05-08 10:40:00,156.5,156.56,156.34,156.42,7081.0,124.2344,124.282,124.1073,124.1709,7081.0
2020-05-08 10:45:00,156.4,156.85,156.4,156.78,7029.0,124.155,124.5122,124.155,124.4566,7029.0
2020-05-08 10:50:00,156.87,156.94,156.73,156.74,8679.0,124.5281,124.5836,124.4169,124.4249,8679.0
2020-05-08 10:55:00,156.73,156.98,156.55,156.84,12221.0,124.4169,124.6154,124.274,124.5043,12221.0
2020-05-08 11:00:00,156.86,156.9,156.75,156.8,5523.0,124.5201,124.5519,124.4328,124.4725,5523.0
2020-05-08 11:05:00,156.73,156.88,156.65,156.74,4172.0,124.4169,124.536,124.3534,124.4249,4172.0
2020-05-08 11:10:00,156.84,156.9,156.78,156.81,4431.0,124.5043,124.5519,124.4566,124.4804,4431.0
2020-05-08 11:15:00,156.78,156.88,156.76,156.87,4885.0,124.4566,124.536,124.4408,124.5281,4885.0
2020-05-08 11:20:00,156.8,157.02,156.71,156.88,4165.0,124.4725,124.6471,124.4011,124.536,4165.0
2020-05-08 11:25:00,156.9,156.98,156.82,156.83,4847.0,124.5519,124.6154,124.4884,124.4963,4847.0
2020-05-08 11:30:00,156.84,156.92,156.77,156.92,4383.0,124.5043,124.5678,124.4487,124.5678,4383.0
2020-05-08 11:35:00,156.89,157.47,156.85,157.41,39079.0,124.544,125.0044,124.5122,124.9567,39079.0
2020-05-08 11:40:00,157.41,157.49,157.35,157.45,22496.0,124.9567,125.0202,124.9091,124.9885,22496.0
2020-05-08 11:45:00,157.42,157.48,157.26,157.38,4076.0,124.9647,125.0123,124.8377,124.9329,4076.0
2020-05-08 11:50:00,157.46,157.61,157.29,157.31,3100.0,124.9964,125.1155,124.8615,124.8774,3100.0
2020-05-08 11:55:00,157.31,157.33,157.04,157.16,2950.0,124.8774,124.8932,124.663,124.7583,2950.0
2020-05-08 12:00:00,157.15,157.32,157.13,157.18,5336.0,124.7503,124.8853,124.7345,124.7742,5336.0
2020-05-08 12:05:00,157.18,157.32,157.11,157.13,23533.0,124.7742,124.8853,124.7186,124.7345,23533.0
2020-05-08 12:10:00,157.16,157.27,157.04,157.04,2193.0,124.7583,124.8456,124.663,124.663,2193.0
2020-05-08 12:15:00,157.05,157.09,156.87,156.89,11448.0,124.671,124.7027,124.5281,124.544,11448.0
2020-05-08 12:20:00,156.87,157.06,156.87,156.99,5326.0,124.5281,124.6789,124.5281,124.6233,5326.0
2020-05-08 12:25:00,156.97,157.02,156.89,157.0,2626.0,124.6075,124.6471,124.544,124.6313,2626.0
2020-05-08 12:30:00,157.0,157.17,156.95,156.95,4007.0,124.6313,124.7662,124.5916,124.5916,4007.0
2020-05-08 12:35:00,157.0,157.0,156.86,156.9,3240.0,124.6313,124.6313,124.5201,124.5519,3240.0
2020-05-08 12:40:00,156.91,157.06,156.89,157.06,3333.0,124.5598,124.6789,124.544,124.6789,3333.0
2020-05-08 12:45:00,157.05,157.12,156.97,157.06,3700.0,124.671,124.7265,124.6075,124.6789,3700.0
2020-05-08 12:50:00,157.02,157.12,157.0,157.05,2991.0,124.6471,124.7265,124.6313,124.671,2991.0
2020-05-08 12:55:00,156.98,157.01,156.71,156.72,3059.0,124.6154,124.6392,124.4011,124.409,3059.0
2020-05-08 13:00:00,156.73,156.76,156.63,156.76,14439.0,124.4169,124.4408,124.3376,124.4408,14439.0
2020-05-08 13:05:00,156.68,156.68,156.36,156.38,6606.0,124.3772,124.3772,124.1232,124.1391,6606.0
2020-05-08 13:10:00,156.44,156.56,156.37,156.39,3940.0,124.1867,124.282,124.1312,124.147,3940.0
2020-05-08 13:15:00,156.42,156.43,156.27,156.4,4933.0,124.1709,124.1788,124.0518,124.155,4933.0
2020-05-08 13:20:00,156.35,156.37,156.26,156.3,11901.0,124.1153,124.1312,124.0438,124.0756,11901.0
2020-05-08 13:25:00,156.25,156.26,156.18,156.25,1965.0,124.0359,124.0438,123.9803,124.0359,1965.0
2020-05-08 13:30:00,156.27,156.34,156.19,156.32,1716.0,124.0518,124.1073,123.9883,124.0915,1716.0
2020-05-08 13:35:00,156.33,156.33,156.23,156.3,3961.0,124.0994,124.0994,124.02,124.0756,3961.0
2020-05-08 13:40:00,156.27,156.27,155.84,155.84,8346.0,124.0518,124.0518,123.7104,123.7104,8346.0
2020-05-08 13:45:00,155.87,156.57,155.84,156.42,56616.0,123.7342,124.2899,123.7104,124.1709,56616.0
2020-05-08 13:50:00,156.47,156.53,156.23,156.23,7284.0,124.2105,124.2582,124.02,124.02,7284.0
2020-05-08 13:55:00,156.22,156.41,156.21,156.31,4598.0,124.0121,124.1629,124.0041,124.0835,4598.0
2020-05-08 14:00:00,156.35,156.36,156.19,156.2,6638.0,124.1153,124.1232,123.9883,123.9962,6638.0
2020-05-08 14:05:00,156.26,156.34,156.2,156.34,13954.0,124.0438,124.1073,123.9962,124.1073,13954.0
2020-05-08 14:10:00,156.32,156.41,156.23,156.37,3955.0,124.0915,124.1629,124.02,124.1312,3955.0
2020-05-08 14:15:00,156.5,156.6,156.34,156.34,5511.0,124.2344,124.3137,124.1073,124.1073,5511.0
2020-05-08 14:20:00,156.35,156.43,156.3,156.36,5091.0,124.1153,124.1788,124.0756,124.1232,5091.0
2020-05-08 14:25:00,156.31,156.42,156.28,156.39,8341.0,124.0835,124.1709,124.0597,124.147,8341.0
2020-05-08 14:30:00,156.42,156.68,156.42,156.55,7126.0,124.1709,124.3772,124.1709,124.274,7126.0
2020-05-08 14:35:00,156.58,156.67,156.5,156.6,8201.0,124.2979,124.3693,124.2344,124.3137,8201.0
2020-05-08 14:40:00,156.57,156.62,156.45,156.56,88905.0,124.2899,124.3296,124.1947,124.282,88905.0
2020-05-08 14:45:00,156.54,156.56,156.36,156.36,4925.0,124.2661,124.282,124.1232,124.1232,4925.0
2020-05-08 14:50:00,156.39,156.49,156.21,156.21,3188.0,124.147,124.2264,124.0041,124.0041,3188.0
2020-05-08 14:55:00,156.16,156.44,156.07,156.23,5913.0,123.9645,124.1867,123.893,124.02,5913.0
2020-05-08 15:00:00,156.32,156.54,156.28,156.52,11579.0,124.0915,124.2661,124.0597,124.2502,11579.0
2020-05-08 15:05:00,156.5,156.52,156.35,156.44,2892.0,124.2344,124.2502,124.1153,124.1867,2892.0
2020-05-08 15:10:00,156.38,156.55,156.32,156.48,7494.0,124.1391,124.274,124.0915,124.2185,7494.0
2020-05-08 15:15:00,156.45,156.45,156.31,156.44,6135.0,124.1947,124.1947,124.0835,124.1867,6135.0
2020-05-08 15:20:00,156.44,156.57,156.36,156.57,4960.0,124.1867,124.2899,124.1232,124.2899,4960.0
2020-05-08 15:25:00,156.51,156.72,156.46,156.72,5245.0,124.2423,124.409,124.2026,124.409,5245.0
2020-05-08 15:30:00,156.72,157.12,156.71,157.1,9305.0,124.409,124.7265,124.4011,124.7107,9305.0
2020-05-08 15:35:00,157.09,157.49,157.08,157.3,24871.0,124.7027,125.0202,124.6948,124.8694,24871.0
2020-05-08 15:40:00,157.27,157.46,157.25,157.38,23141.0,124.8456,124.9964,124.8297,124.9329,23141.0
2020-05-08 15:45:00,157.4,157.54,157.24,157.5,16414.0,124.9488,125.0599,124.8218,125.0282,16414.0
2020-05-08 15:50:00,157.47,158.24,157.44,157.7,31896.0,125.0044,125.6156,124.9806,125.187,31896.0
2020-05-08 15:55:00,157.66,157.73,157.24,157.7,62518.0,125.1552,125.2108,124.8218,125.187,62518.0
2020-05-11 09:30:00,155.83,156.56,155.57,156.24,40171.0,123.7025,124.282,123.4961,124.028,40171.0
2020-05-11 09:35:00,156.24,157.33,156.24,157.21,13838.0,124.028,124.8932,124.028,124.798,13838.0
2020-05-11 09:40:00,157.33,157.62,156.96,157.46,12079.0,124.8932,125.1234,124.5995,124.9964,12079.0
2020-05-11 09:45:00,157.47,157.83,157.29,157.48,14343.0,125.0044,125.2902,124.8615,125.0123,14343.0
2020-05-11 09:50:00,157.55,157.55,157.08,157.19,13749.0,125.0679,125.0679,124.6948,124.7821,13749.0
2020-05-11 09:55:00,157.24,157.63,157.12,157.63,15362.0,124.8218,125.1314,124.7265,125.1314,15362.0
2020-05-11 10:00:00,157.79,157.9,157.4,157.76,9714.0,125.2584,125.3457,124.9488,125.2346,9714.0
2020-05-11 10:05:00,157.84,158.64,157.83,158.63,8645.0,125.2981,125.9332,125.2902,125.9252,8645.0
2020-05-11 10:10:00,158.73,158.77,158.57,158.72,10116.0,126.0046,126.0363,125.8776,125.9967,10116.0
2020-05-11 10:15:00,158.71,159.0,158.34,158.34,8135.0,125.9887,126.2189,125.695,125.695,8135.0
2020-05-11 10:20:00,158.33,158.96,158.27,158.96,38740.0,125.6871,126.1872,125.6394,126.1872,38740.0
2020-05-11 10:25:00,159.04,159.05,158.21,158.21,9892.0,126.2507,126.2586,125.5918,125.5918,9892.0
2020-05-11 10:30:00,158.2,158.55,158.19,158.44,9162.0,125.5839,125.8617,125.5759,125.7744,9162.0
2020-05-11 10:35:00,158.48,158.66,157.83,157.98,11447.0,125.8061,125.949,125.2902,125.4092,11447.0
2020-05-11 10:40:00,157.95,158.14,157.63,157.72,17163.0,125.3854,125.5362,125.1314,125.2028,17163.0
2020-05-11 10:45:00,157.8,158.09,157.69,157.99,11321.0,125.2663,125.4965,125.179,125.4172,11321.0
2020-05-11 10:50:00,158.05,158.05,157.57,157.7,7994.0,125.4648,125.4648,125.0838,125.187,7994.0
2020-05-11 10:55:00,157.59,157.8,157.31,157.44,8792.0,125.0996,125.2663,124.8774,124.9806,8792.0
2020-05-11 11:00:00,157.56,157.78,157.48,157.61,9788.0,125.0758,125.2505,125.0123,125.1155,9788.0
2020-05-11 11:05:00,157.61,157.92,157.36,157.63,9009.0,125.1155,125.3616,124.9171,125.1314,9009.0
2020-05-11 11:10:00,157.75,157.86,157.49,157.68,7818.0,125.2266,125.314,125.0202,125.1711,7818.0
2020-05-11 11:15:00,157.64,158.19,157.52,158.05,10568.0,125.1393,125.5759,125.0441,125.4648,10568.0
2020-05-11 11:20:00,158.05,158.13,157.96,158.03,7999.0,125.4648,125.5283,125.3933,125.4489,7999.0
2020-05-11 11:25:00,158.0,158.44,157.93,158.25,6212.0,125.4251,125.7744,125.3695,125.6236,6212.0
2020-05-11 11:30:00,158.33,158.51,158.27,158.47,12488.0,125.6871,125.83,125.6394,125.7982,12488.0
2020-05-11 11:35:00,158.43,158.64,158.41,158.5,7517.0,125.7664,125.9332,125.7506,125.822,7517.0
2020-05-11 11:40:00,158.45,158.45,157.98,158.12,6678.0,125.7823,125.7823,125.4092,125.5204,6678.0
2020-05-11 11:45:00,158.12,158.26,157.93,158.19,8670.0,125.5204,125.6315,125.3695,125.5759,8670.0
2020-05-11 11:50:00,158.2,158.2,157.84,158.01,5434.0,125.5839,125.5839,125.2981,125.433,5434.0
2020-05-11 11:55:00,158.01,158.19,158.01,158.15,6472.0,125.433,125.5759,125.433,125.5442,6472.0
2020-05-11 12:00:00,158.16,158.19,157.8,157.93,5119.0,125.5521,125.5759,125.2663,125.3695,5119.0
2020-05-11 12:05:00,158.03,158.18,157.94,158.14,5312.0,125.4489,125.568,125.3775,125.5362,5312.0
2020-05-11 12:10:00,158.15,158.28,158.1,158.27,5894.0,125.5442,125.6474,125.5045,125.6394,5894.0
2020-05-11 12:15:00,158.3,158.61,158.22,158.6,9210.0,125.6633,125.9093,125.5997,125.9014,9210.0
2020-05-11 12:20:00,158.62,159.09,158.61,159.09,4651.0,125.9173,126.2904,125.9093,126.2904,4651.0
2020-05-11 12:25:00,159.14,159.44,159.05,159.39,11177.0,126.3301,126.5682,126.2586,126.5285,11177.0
2020-05-11 12:30:00,159.41,159.58,159.31,159.58,5646.0,126.5444,126.6794,126.465,126.6794,5646.0
2020-05-11 12:35:00,159.62,159.73,159.53,159.53,7799.0,126.7111,126.7984,126.6397,126.6397,7799.0
2020-05-11 12:40:00,159.54,159.71,159.5,159.71,7020.0,126.6476,126.7825,126.6158,126.7825,7020.0
2020-05-11 12:45:00,159.7,159.92,159.7,159.87,7750.0,126.7746,126.9493,126.7746,126.9096,7750.0
2020-05-11 12:50:00,159.8,159.86,159.58,159.81,7148.0,126.854,126.9016,126.6794,126.8619,7148.0
2020-05-11 12:55:00,159.82,160.07,159.82,159.96,11926.0,126.8699,127.0683,126.8699,126.981,11926.0
2020-05-11 13:00:00,159.93,160.21,159.86,160.15,3800.0,126.9572,127.1795,126.9016,127.1318,3800.0
2020-05-11 13:05:00,160.18,160.39,160.13,160.38,5470.0,127.1556,127.3224,127.116,127.3144,5470.0
2020-05-11 13:10:00,160.3,160.64,160.2,160.54,7217.0,127.2509,127.5208,127.1715,127.4414,7217.0
2020-05-11 13:15:00,160.51,160.52,160.23,160.29,5243.0,127.4176,127.4256,127.1953,127.243,5243.0
2020-05-11 13:20:00,160.35,160.39,160.28,160.39,5877.0,127.2906,127.3224,127.235,127.3224,5877.0
2020-05-11 13:25:00,160.41,160.64,160.39,160.43,6108.0,127.3382,127.5208,127.3224,127.3541,6108.0
2020-05-11 13:30:00,160.47,160.66,160.44,160.64,5632.0,127.3859,127.5367,127.362,127.5208,5632.0
2020-05-11 13:35:00,160.66,160.83,160.62,160.76,3634.0,127.5367,127.6716,127.5049,127.6161,3634.0
2020-05-11 13:40:00,160.71,160.72,160.51,160.51,4654.0,127.5764,127.5843,127.4176,127.4176,4654.0
2020-05-11 13:45:00,160.46,160.53,160.18,160.2,8420.0,127.3779,127.4335,127.1556,127.1715,8420.0
2020-05-11 13:50:00,160.21,160.57,160.12,160.53,11158.0,127.1795,127.4652,127.108,127.4335,11158.0
2020-05-11 13:55:00,160.48,160.57,160.47,160.53,11844.0,127.3938,127.4652,127.3859,127.4335,11844.0
2020-05-11 14:00:00,160.52,160.54,160.1,160.12,5583.0,127.4256,127.4414,127.0921,127.108,5583.0
2020-05-11 14:05:00,160.1,160.26,160.02,160.26,5620.0,127.0921,127.2192,127.0286,127.2192,5620.0
2020-05-11 14:10:00,160.23,160.23,160.06,160.1,8609.0,127.1953,127.1953,127.0604,127.0921,8609.0
2020-05-11 14:15:00,160.1,160.13,159.75,159.96,6651.0,127.0921,127.116,126.8143,126.981,6651.0
2020-05-11 14:20:00,159.94,160.08,159.94,160.08,14631.0,126.9651,127.0763,126.9651,127.0763,14631.0
2020-05-11 14:25:00,160.11,160.26,159.68,159.72,17247.0,127.1001,127.2192,126.7587,126.7905,17247.0
2020-05-11 14:30:00,159.75,159.96,159.74,159.9,5309.0,126.8143,126.981,126.8064,126.9334,5309.0
2020-05-11 14:35:00,159.96,160.0,159.86,159.89,9430.0,126.981,127.0128,126.9016,126.9254,9430.0
2020-05-11 14:40:00,159.89,160.14,159.84,160.02,8116.0,126.9254,127.1239,126.8857,127.0286,8116.0
2020-05-11 14:45:00,159.98,160.03,159.92,160.0,4763.0,126.9969,127.0366,126.9493,127.0128,4763.0
2020-05-11 14:50:00,160.0,160.33,159.99,160.2,6493.0,127.0128,127.2747,127.0048,127.1715,6493.0
2020-05-11 14:55:00,160.3,160.33,160.11,160.13,7262.0,127.2509,127.2747,127.1001,127.116,7262.0
2020-05-11 15:00:00,160.16,160.5,160.12,160.48,14607.0,127.1398,127.4097,127.108,127.3938,14607.0
2020-05-11 15:05:00,160.45,160.45,160.0,160.12,23243.0,127.37,127.37,127.0128,127.108,23243.0
2020-05-11 15:10:00,160.14,160.21,160.0,160.0,9587.0,127.1239,127.1795,127.0128,127.0128,9587.0
2020-05-11 15:15:00,159.99,160.13,159.78,159.84,12163.0,127.0048,127.116,126.8381,126.8857,12163.0
2020-05-11 15:20:00,159.88,160.07,159.81,159.86,17645.0,126.9175,127.0683,126.8619,126.9016,17645.0
2020-05-11 15:25:00,159.9,159.94,159.8,159.82,6287.0,126.9334,126.9651,126.854,126.8699,6287.0
2020-05-11 15:30:00,159.81,159.92,159.54,159.58,14228.0,126.8619,126.9493,126.6476,126.6794,14228.0
2020-05-11 15:35:00,159.54,159.57,159.36,159.56,15263.0,126.6476,126.6714,126.5047,126.6635,15263.0
2020-05-11 15:40:00,159.57,159.82,159.49,159.71,21546.0,126.6714,126.8699,126.6079,126.7825,21546.0
2020-05-11 15:45:00,159.73,159.8,159.62,159.8,16608.0,126.7984,126.854,126.7111,126.854,16608.0
2020-05-11 15:50:00,159.78,159.86,159.42,159.83,28312.0,126.8381,126.9016,126.5523,126.8778,28312.0
2020-05-11 15:55:00,159.85,160.24,159.43,159.97,165596.0,126.8937,127.2033,126.5603,126.9889,165596.0
2020-05-12 09:30:00,159.98,160.25,158.63,158.96,34381.0,126.9969,127.2112,125.9252,126.1872,34381.0
2020-05-12 09:35:00,158.74,158.86,157.55,157.61,27392.0,126.0125,126.1078,125.0679,125.1155,27392.0
2020-05-12 09:40:00,157.49,157.6,156.86,156.9,15866.0,125.0202,125.1076,124.5201,124.5519,15866.0
2020-05-12 09:45:00,156.95,157.16,156.38,156.39,34194.0,124.5916,124.7583,124.1391,124.147,34194.0
2020-05-12 09:50:00,156.51,156.59,156.04,156.46,19737.0,124.2423,124.3058,123.8692,124.2026,19737.0
2020-05-12 09:55:00,156.38,156.65,156.15,156.18,28157.0,124.1391,124.3534,123.9565,123.9803,28157.0
2020-05-12 10:00:00,156.52,156.57,155.7,156.5,28968.0,124.2502,124.2899,123.5993,124.2344,28968.0
2020-05-12 10:05:00,156.48,156.48,155.9,155.97,7549.0,124.2185,124.2185,123.7581,123.8136,7549.0
2020-05-12 10:10:00,155.91,155.93,155.43,155.69,10401.0,123.766,123.7819,123.385,123.5914,10401.0
2020-05-12 10:15:00,155.83,155.83,155.26,155.26,6458.0,123.7025,123.7025,123.25,123.25,6458.0
2020-05-12 10:20:00,155.37,155.86,155.29,155.86,13900.0,123.3373,123.7263,123.2738,123.7263,13900.0
2020-05-12 10:25:00,155.87,155.96,155.69,155.74,9610.0,123.7342,123.8057,123.5914,123.631,9610.0
2020-05-12 10:30:00,155.8,155.89,155.43,155.49,11079.0,123.6787,123.7501,123.385,123.4326,11079.0
2020-05-12 10:35:00,155.43,155.6,155.24,155.29,6454.0,123.385,123.5199,123.2341,123.2738,6454.0
2020-05-12 10:40:00,155.3,155.3,154.95,155.04,7211.0,123.2818,123.2818,123.0039,123.0754,7211.0
2020-05-12 10:45:00,155.04,155.21,154.92,154.94,10199.0,123.0754,123.2103,122.9801,122.996,10199.0
2020-05-12 10:50:00,155.03,155.31,154.94,155.31,6895.0,123.0674,123.2897,122.996,123.2897,6895.0
2020-05-12 10:55:00,155.26,155.5,155.26,155.34,6979.0,123.25,123.4405,123.25,123.3135,6979.0
2020-05-12 11:00:00,155.33,155.47,155.24,155.34,8038.0,123.3056,123.4167,123.2341,123.3135,8038.0
2020-05-12 11:05:00,155.34,155.95,155.32,155.93,7060.0,123.3135,123.7978,123.2976,123.7819,7060.0
2020-05-12 11:10:00,155.91,155.92,155.76,155.83,7324.0,123.766,123.7739,123.6469,123.7025,7324.0
2020-05-12 11:15:00,155.83,155.9,155.62,155.73,5505.0,123.7025,123.7581,123.5358,123.6231,5505.0
2020-05-12 11:20:00,155.64,155.69,155.38,155.38,11756.0,123.5517,123.5914,123.3453,123.3453,11756.0
2020-05-12 11:25:00,155.47,155.48,155.12,155.19,9232.0,123.4167,123.4247,123.1389,123.1944,9232.0
2020-05-12 11:30:00,155.13,155.42,155.13,155.31,8500.0,123.1468,123.377,123.1468,123.2897,8500.0
2020-05-12 11:35:00,155.31,155.59,155.3,155.56,5128.0,123.2897,123.512,123.2818,123.4882,5128.0
2020-05-12 11:40:00,155.55,155.61,155.31,155.31,7463.0,123.4802,123.5278,123.2897,123.2897,7463.0
2020-05-12 11:45:00,155.31,155.35,155.1,155.1,6311.0,123.2897,123.3215,123.123,123.123,6311.0
2020-05-12 11:50:00,155.1,155.3,155.0,155.02,5707.0,123.123,123.2818,123.0436,123.0595,5707.0
2020-05-12 11:55:00,155.0,155.09,154.89,154.93,7284.0,123.0436,123.1151,122.9563,122.988,7284.0
2020-05-12 12:00:00,154.92,154.94,154.45,154.45,10023.0,122.9801,122.996,122.607,122.607,10023.0
2020-05-12 12:05:00,154.41,154.44,153.38,153.44,20524.0,122.5753,122.5991,121.7576,121.8052,20524.0
2020-05-12 12:10:00,153.43,153.7,153.37,153.65,20828.0,121.7973,122.0116,121.7497,121.9719,20828.0
2020-05-12 12:15:00,153.61,153.66,153.35,153.49,12408.0,121.9402,121.9799,121.7338,121.8449,12408.0
2020-05-12 12:20:00,153.45,153.45,152.58,152.59,25512.0,121.8132,121.8132,121.1225,121.1305,25512.0
2020-05-12 12:25:00,152.7,152.9,152.33,152.41,32444.0,121.2178,121.3766,120.9241,120.9876,32444.0
2020-05-12 12:30:00,152.46,152.95,152.45,152.85,13228.0,121.0273,121.4163,121.0193,121.3369,13228.0
2020-05-12 12:35:00,152.87,153.22,152.82,153.06,15673.0,121.3528,121.6306,121.3131,121.5036,15673.0
2020-05-12 12:40:00,153.04,153.04,152.58,152.75,15243.0,121.4877,121.4877,121.1225,121.2575,15243.0
2020-05-12 12:45:00,152.74,152.9,152.67,152.68,14568.0,121.2496,121.3766,121.194,121.2019,14568.0
2020-05-12 12:50:00,152.68,152.75,152.26,152.75,17796.0,121.2019,121.2575,120.8685,121.2575,17796.0
2020-05-12 12:55:00,152.78,153.2,152.75,153.16,12854.0,121.2813,121.6147,121.2575,121.583,12854.0
2020-05-12 13:00:00,153.27,153.33,152.7,152.75,8189.0,121.6703,121.7179,121.2178,121.2575,8189.0
2020-05-12 13:05:00,152.79,152.8,152.25,152.38,16680.0,121.2892,121.2972,120.8606,120.9638,16680.0
2020-05-12 13:10:00,152.28,152.3,151.75,151.84,22176.0,120.8844,120.9003,120.4637,120.5351,22176.0
2020-05-12 13:15:00,151.93,152.6,151.71,152.6,9088.0,120.6066,121.1384,120.4319,121.1384,9088.0
2020-05-12 13:20:00,152.52,152.72,152.34,152.58,8737.0,121.0749,121.2337,120.932,121.1225,8737.0
2020-05-12 13:25:00,152.53,153.09,152.5,153.08,10378.0,121.0829,121.5274,121.059,121.5195,10378.0
2020-05-12 13:30:00,153.08,153.2,152.98,152.98,7209.0,121.5195,121.6147,121.4401,121.4401,7209.0
2020-05-12 13:35:00,153.1,153.11,152.9,153.09,6780.0,121.5353,121.5433,121.3766,121.5274,6780.0
2020-05-12 13:40:00,153.08,153.26,152.98,153.15,4251.0,121.5195,121.6623,121.4401,121.575,4251.0
2020-05-12 13:45:00,153.22,153.38,153.11,153.2,10166.0,121.6306,121.7576,121.5433,121.6147,10166.0
2020-05-12 13:50:00,153.1,153.28,152.77,153.28,10626.0,121.5353,121.6782,121.2734,121.6782,10626.0
2020-05-12 13:55:00,153.25,153.57,153.25,153.49,3838.0,121.6544,121.9084,121.6544,121.8449,3838.0
2020-05-12 14:00:00,153.53,153.55,153.16,153.27,7117.0,121.8767,121.8926,121.583,121.6703,7117.0
2020-05-12 14:05:00,153.29,153.41,153.26,153.35,3789.0,121.6862,121.7814,121.6623,121.7338,3789.0
2020-05-12 14:10:00,153.34,153.41,153.11,153.35,9847.0,121.7259,121.7814,121.5433,121.7338,9847.0
2020-05-12 14:15:00,153.28,153.57,153.28,153.55,9723.0,121.6782,121.9084,121.6782,121.8926,9723.0
2020-05-12 14:20:00,153.6,153.87,153.53,153.64,7727.0,121.9323,122.1466,121.8767,121.964,7727.0
2020-05-12 14:25:00,153.71,153.86,153.64,153.76,6224.0,122.0196,122.1386,121.964,122.0593,6224.0
2020-05-12 14:30:00,153.72,153.88,153.57,153.88,6999.0,122.0275,122.1545,121.9084,122.1545,6999.0
2020-05-12 14:35:00,153.8,154.26,153.75,154.26,7753.0,122.091,122.4562,122.0513,122.4562,7753.0
2020-05-12 14:40:00,154.21,154.28,153.99,154.19,7832.0,122.4165,122.4721,122.2418,122.4006,7832.0
2020-05-12 14:45:00,154.09,154.51,154.09,154.36,10849.0,122.3212,122.6546,122.3212,122.5356,10849.0
2020-05-12 14:50:00,154.37,154.74,154.32,154.74,12174.0,122.5435,122.8372,122.5038,122.8372,12174.0
2020-05-12 14:55:00,154.74,154.75,154.59,154.7,7734.0,122.8372,122.8452,122.7181,122.8055,7734.0
2020-05-12 15:00:00,154.64,154.73,154.41,154.42,17971.0,122.7578,122.8293,122.5753,122.5832,17971.0
2020-05-12 15:05:00,154.44,154.49,153.95,154.08,9972.0,122.5991,122.6388,122.2101,122.3133,9972.0
2020-05-12 15:10:00,154.03,154.18,153.9,153.94,13020.0,122.2736,122.3927,122.1704,122.2022,13020.0
2020-05-12 15:15:00,153.94,154.06,153.81,153.91,14953.0,122.2022,122.2974,122.099,122.1783,14953.0
2020-05-12 15:20:00,153.9,153.94,153.71,153.85,14195.0,122.1704,122.2022,122.0196,122.1307,14195.0
2020-05-12 15:25:00,153.79,154.35,153.78,154.27,11565.0,122.0831,122.5276,122.0751,122.4641,11565.0
2020-05-12 15:30:00,154.18,154.48,154.17,154.26,22607.0,122.3927,122.6308,122.3847,122.4562,22607.0
2020-05-12 15:35:00,154.3,154.39,154.13,154.22,20315.0,122.4879,122.5594,122.353,122.4244,20315.0
2020-05-12 15:40:00,154.25,154.25,153.71,153.74,28418.0,122.4482,122.4482,122.0196,122.0434,28418.0
2020-05-12 15:45:00,153.77,154.06,153.61,153.93,31127.0,122.0672,122.2974,121.9402,122.1942,31127.0
2020-05-12 15:50:00,153.77,154.58,153.62,154.4,102732.0,122.0672,122.7102,121.9481,122.5673,102732.0
2020-05-12 15:55:00,154.4,155.03,154.26,154.26,197352.0,122.5673,123.0674,122.4562,122.4562,197352.0
2020-05-13 09:30:00,154.16,155.2,153.67,153.92,40812.0,122.3768,123.2024,121.9878,122.1863,40812.0
2020-05-13 09:35:00,153.79,154.55,153.7,154.17,19816.0,122.0831,122.6864,122.0116,122.3847,19816.0
2020-05-13 09:40:00,154.02,154.57,153.81,154.3,13620.0,122.2657,122.7023,122.099,122.4879,13620.0
2020-05-13 09:45:00,154.33,154.86,154.21,154.86,43736.0,122.5117,122.9325,122.4165,122.9325,43736.0
2020-05-13 09:50:00,154.94,155.16,154.63,154.92,40154.0,122.996,123.1706,122.7499,122.9801,40154.0
2020-05-13 09:55:00,155.09,155.81,155.09,155.59,18317.0,123.1151,123.6866,123.1151,123.512,18317.0
2020-05-13 10:00:00,155.5,156.09,155.38,156.09,10076.0,123.4405,123.9089,123.3453,123.9089,10076.0
2020-05-13 10:05:00,156.11,156.37,155.98,156.19,9161.0,123.9248,124.1312,123.8216,123.9883,9161.0
2020-05-13 10:10:00,156.12,156.23,155.86,155.95,6742.0,123.9327,124.02,123.7263,123.7978,6742.0
2020-05-13 10:15:00,156.14,156.7,156.13,156.66,13845.0,123.9486,124.3931,123.9406,124.3614,13845.0
2020-05-13 10:20:00,156.72,156.8,156.47,156.63,9641.0,124.409,124.4725,124.2105,124.3376,9641.0
2020-05-13 10:25:00,156.47,157.35,156.27,157.35,12360.0,124.2105,124.9091,124.0518,124.9091,12360.0
2020-05-13 10:30:00,157.53,158.39,157.42,158.36,13064.0,125.052,125.7347,124.9647,125.7109,13064.0
2020-05-13 10:35:00,158.33,158.56,157.64,157.87,9160.0,125.6871,125.8696,125.1393,125.3219,9160.0
2020-05-13 10:40:00,157.85,157.85,157.45,157.53,6442.0,125.306,125.306,124.9885,125.052,6442.0
2020-05-13 10:45:00,157.69,157.95,157.63,157.83,3943.0,125.179,125.3854,125.1314,125.2902,3943.0
2020-05-13 10:50:00,157.97,158.21,157.61,157.66,6032.0,125.4013,125.5918,125.1155,125.1552,6032.0
2020-05-13 10:55:00,157.68,157.75,157.44,157.52,9269.0,125.1711,125.2266,124.9806,125.0441,9269.0
2020-05-13 11:00:00,157.59,157.71,157.5,157.71,5941.0,125.0996,125.1949,125.0282,125.1949,5941.0
2020-05-13 11:05:00,157.66,157.72,157.38,157.63,5127.0,125.1552,125.2028,124.9329,125.1314,5127.0
2020-05-13 11:10:00,157.6,157.76,157.52,157.72,8262.0,125.1076,125.2346,125.0441,125.2028,8262.0
2020-05-13 11:15:00,157.82,157.86,157.56,157.61,6252.0,125.2822,125.314,125.0758,125.1155,6252.0
2020-05-13 11:20:00,157.58,157.58,157.13,157.15,7279.0,125.0917,125.0917,124.7345,124.7503,7279.0
2020-05-13 11:25:00,157.08,157.11,156.81,157.11,6383.0,124.6948,124.7186,124.4804,124.7186,6383.0
2020-05-13 11:30:00,157.23,157.3,156.82,156.84,6884.0,124.8139,124.8694,124.4884,124.5043,6884.0
2020-05-13 11:35:00,156.78,156.8,156.4,156.63,2606.0,124.4566,124.4725,124.155,124.3376,2606.0
2020-05-13 11:40:00,156.58,156.68,156.18,156.31,14294.0,124.2979,124.3772,123.9803,124.0835,14294.0
2020-05-13 11:45:00,156.29,156.36,155.91,156.29,18389.0,124.0677,124.1232,123.766,124.0677,18389.0
2020-05-13 11:50:00,156.31,156.42,155.44,155.46,17409.0,124.0835,124.1709,123.3929,123.4088,17409.0
2020-05-13 11:55:00,155.34,155.54,155.16,155.54,7120.0,123.3135,123.4723,123.1706,123.4723,7120.0
2020-05-13 12:00:00,155.59,155.65,154.81,154.81,11607.0,123.512,123.5596,122.8928,122.8928,11607.0
2020-05-13 12:05:00,154.85,154.93,154.5,154.53,10301.0,122.9245,122.988,122.6467,122.6705,10301.0
2020-05-13 12:10:00,154.57,154.92,154.47,154.55,18814.0,122.7023,122.9801,122.6229,122.6864,18814.0
2020-05-13 12:15:00,154.5,154.58,154.19,154.35,16865.0,122.6467,122.7102,122.4006,122.5276,16865.0
2020-05-13 12:20:00,154.42,154.87,154.38,154.84,7384.0,122.5832,122.9404,122.5514,122.9166,7384.0
2020-05-13 12:25:00,154.77,155.12,154.7,155.12,17742.0,122.861,123.1389,122.8055,123.1389,17742.0
2020-05-13 12:30:00,155.12,155.24,154.89,155.0,9797.0,123.1389,123.2341,122.9563,123.0436,9797.0
2020-05-13 12:35:00,154.99,155.04,154.79,154.93,12328.0,123.0357,123.0754,122.8769,122.988,12328.0
2020-05-13 12:40:00,154.99,154.99,154.46,154.49,6344.0,123.0357,123.0357,122.6149,122.6388,6344.0
2020-05-13 12:45:00,154.46,154.87,154.36,154.87,8509.0,122.6149,122.9404,122.5356,122.9404,8509.0
2020-05-13 12:50:00,154.88,155.28,154.88,155.18,9705.0,122.9484,123.2659,122.9484,123.1865,9705.0
2020-05-13 12:55:00,155.25,155.36,154.87,154.93,15686.0,123.2421,123.3294,122.9404,122.988,15686.0
2020-05-13 13:00:00,154.79,154.79,154.29,154.29,4036.0,122.8769,122.8769,122.48,122.48,4036.0
2020-05-13 13:05:00,154.33,154.5,154.19,154.42,4639.0,122.5117,122.6467,122.4006,122.5832,4639.0
2020-05-13 13:10:00,154.45,154.87,154.45,154.72,5518.0,122.607,122.9404,122.607,122.8213,5518.0
2020-05-13 13:15:00,154.74,155.05,154.65,155.03,6301.0,122.8372,123.0833,122.7658,123.0674,6301.0
2020-05-13 13:20:00,155.09,155.24,154.95,154.99,14656.0,123.1151,123.2341,123.0039,123.0357,14656.0
2020-05-13 13:25:00,154.97,155.06,154.78,154.96,11607.0,123.0198,123.0912,122.869,123.0119,11607.0
2020-05-13 13:30:00,154.93,154.99,154.68,154.7,4395.0,122.988,123.0357,122.7896,122.8055,4395.0
2020-05-13 13:35:00,154.74,154.96,154.65,154.95,3862.0,122.8372,123.0119,122.7658,123.0039,3862.0
2020-05-13 13:40:00,155.06,155.09,154.59,154.78,6552.0,123.0912,123.1151,122.7181,122.869,6552.0
2020-05-13 13:45:00,154.75,154.98,154.67,154.86,4541.0,122.8452,123.0277,122.7816,122.9325,4541.0
2020-05-13 13:50:00,155.0,155.04,154.51,154.57,4051.0,123.0436,123.0754,122.6546,122.7023,4051.0
2020-05-13 13:55:00,154.58,154.64,154.44,154.57,7117.0,122.7102,122.7578,122.5991,122.7023,7117.0
2020-05-13 14:00:00,154.56,154.93,154.56,154.73,13007.0,122.6943,122.988,122.6943,122.8293,13007.0
2020-05-13 14:05:00,154.8,154.93,154.7,154.76,5778.0,122.8848,122.988,122.8055,122.8531,5778.0
2020-05-13 14:10:00,154.73,154.9,154.62,154.7,7578.0,122.8293,122.9642,122.742,122.8055,7578.0
2020-05-13 14:15:00,154.7,154.92,154.57,154.57,7658.0,122.8055,122.9801,122.7023,122.7023,7658.0
2020-05-13 14:20:00,154.56,154.56,154.17,154.17,12853.0,122.6943,122.6943,122.3847,122.3847,12853.0
2020-05-13 14:25:00,154.2,154.24,153.63,153.67,12798.0,122.4085,122.4403,121.9561,121.9878,12798.0
2020-05-13 14:30:00,153.67,153.71,153.01,153.05,22883.0,121.9878,122.0196,121.4639,121.4956,22883.0
2020-05-13 14:35:00,153.06,153.25,153.0,153.09,16417.0,121.5036,121.6544,121.456,121.5274,16417.0
2020-05-13 14:40:00,153.05,153.06,152.71,152.71,7495.0,121.4956,121.5036,121.2257,121.2257,7495.0
2020-05-13 14:45:00,152.7,153.07,152.61,153.07,13588.0,121.2178,121.5115,121.1464,121.5115,13588.0
2020-05-13 14:50:00,153.07,153.18,152.99,153.16,17769.0,121.5115,121.5988,121.448,121.583,17769.0
2020-05-13 14:55:00,153.17,153.25,153.08,153.14,14623.0,121.5909,121.6544,121.5195,121.5671,14623.0
2020-05-13 15:00:00,153.14,153.82,153.13,153.71,21811.0,121.5671,122.1069,121.5592,122.0196,21811.0
2020-05-13 15:05:00,153.72,153.76,153.2,153.41,14129.0,122.0275,122.0593,121.6147,121.7814,14129.0
2020-05-13 15:10:00,153.42,153.6,153.05,153.17,16565.0,121.7894,121.9323,121.4956,121.5909,16565.0
2020-05-13 15:15:00,153.14,153.25,152.83,153.05,15973.0,121.5671,121.6544,121.321,121.4956,15973.0
2020-05-13 15:20:00,153.04,153.09,152.59,152.63,17397.0,121.4877,121.5274,121.1305,121.1622,17397.0
2020-05-13 15:25:00,152.63,153.05,152.56,153.03,14863.0,121.1622,121.4956,121.1067,121.4798,14863.0
2020-05-13 15:30:00,153.0,153.75,152.75,153.75,18218.0,121.456,122.0513,121.2575,122.0513,18218.0
2020-05-13 15:35:00,153.67,153.78,153.03,153.04,28123.0,121.9878,122.0751,121.4798,121.4877,28123.0
2020-05-13 15:40:00,153.11,153.6,153.1,153.38,20133.0,121.5433,121.9323,121.5353,121.7576,20133.0
2020-05-13 15:45:00,153.34,153.64,153.09,153.44,25527.0,121.7259,121.964,121.5274,121.8052,25527.0
2020-05-13 15:50:00,153.37,153.54,152.96,153.22,59065.0,121.7497,121.8846,121.4242,121.6306,59065.0
2020-05-13 15:55:00,153.17,153.39,152.87,153.27,96628.0,121.5909,121.7655,121.3528,121.6703,96628.0
2020-05-14 09:30:00,152.76,152.81,151.28,152.0,34260.0,121.2654,121.3051,120.0906,120.6621,34260.0
2020-05-14 09:35:00,152.02,152.39,151.71,152.1,19334.0,120.678,120.9717,120.4319,120.7415,19334.0
2020-05-14 09:40:00,152.0,152.53,151.43,151.78,30498.0,120.6621,121.0829,120.2096,120.4875,30498.0
2020-05-14 09:45:00,151.78,151.86,151.46,151.56,37726.0,120.4875,120.551,120.2335,120.3128,37726.0
2020-05-14 09:50:00,151.55,151.57,150.19,150.46,32153.0,120.3049,120.3208,119.2253,119.4396,32153.0
2020-05-14 09:55:00,150.54,151.1,150.32,150.67,51425.0,119.5031,119.9477,119.3285,119.6063,51425.0
2020-05-14 10:00:00,150.7,150.81,150.24,150.47,24979.0,119.6301,119.7175,119.265,119.4476,24979.0
2020-05-14 10:05:00,150.56,150.56,149.52,149.81,21613.0,119.519,119.519,118.6934,118.9236,21613.0
2020-05-14 10:10:00,149.78,150.18,149.76,150.18,15263.0,118.8998,119.2174,118.8839,119.2174,15263.0
2020-05-14 10:15:00,150.18,150.48,150.0,150.45,7624.0,119.2174,119.4555,119.0745,119.4317,7624.0
2020-05-14 10:20:00,150.46,150.56,150.18,150.39,9561.0,119.4396,119.519,119.2174,119.3841,9561.0
2020-05-14 10:25:00,150.45,150.64,149.61,149.84,14595.0,119.4317,119.5825,118.7649,118.9475,14595.0
2020-05-14 10:30:00,149.86,150.32,149.83,150.3,31934.0,118.9633,119.3285,118.9395,119.3126,31934.0
2020-05-14 10:35:00,150.3,150.67,150.13,150.56,14292.0,119.3126,119.6063,119.1777,119.519,14292.0
2020-05-14 10:40:00,150.57,151.12,150.44,150.56,51578.0,119.5269,119.9636,119.4237,119.519,51578.0
2020-05-14 10:45:00,150.61,150.91,150.21,150.91,13714.0,119.5587,119.7968,119.2412,119.7968,13714.0
2020-05-14 10:50:00,150.98,151.06,150.68,150.83,9169.0,119.8524,119.9159,119.6143,119.7333,9169.0
2020-05-14 10:55:00,150.76,150.82,150.39,150.67,14531.0,119.6778,119.7254,119.3841,119.6063,14531.0
2020-05-14 11:00:00,150.69,150.99,150.65,150.85,20592.0,119.6222,119.8604,119.5905,119.7492,20592.0
2020-05-14 11:05:00,150.85,150.96,150.4,150.5,12768.0,119.7492,119.8365,119.392,119.4714,12768.0
2020-05-14 11:10:00,150.52,150.64,150.0,150.12,9572.0,119.4873,119.5825,119.0745,119.1697,9572.0
2020-05-14 11:15:00,150.13,150.46,150.0,150.39,11648.0,119.1777,119.4396,119.0745,119.3841,11648.0
2020-05-14 11:20:00,150.38,150.5,150.23,150.25,4629.0,119.3761,119.4714,119.257,119.2729,4629.0
2020-05-14 11:25:00,150.31,150.31,149.9,150.06,11140.0,119.3206,119.3206,118.9951,119.1221,11140.0
2020-05-14 11:30:00,150.08,150.33,150.03,150.31,6744.0,119.138,119.3364,119.0983,119.3206,6744.0
2020-05-14 11:35:00,150.21,150.69,150.2,150.42,28490.0,119.2412,119.6222,119.2332,119.4079,28490.0
2020-05-14 11:40:00,150.35,150.49,150.0,150.14,7900.0,119.3523,119.4634,119.0745,119.1856,7900.0
2020-05-14 11:45:00,150.1,150.69,150.08,150.6,9562.0,119.1538,119.6222,119.138,119.5508,9562.0
2020-05-14 11:50:00,150.65,151.04,150.58,150.91,9109.0,119.5905,119.9,119.5349,119.7968,9109.0
2020-05-14 11:55:00,150.87,150.87,150.5,150.53,7201.0,119.7651,119.7651,119.4714,119.4952,7201.0
2020-05-14 12:00:00,150.52,150.83,150.48,150.75,7669.0,119.4873,119.7333,119.4555,119.6698,7669.0
2020-05-14 12:05:00,150.7,150.79,150.5,150.67,6438.0,119.6301,119.7016,119.4714,119.6063,6438.0
2020-05-14 12:10:00,150.67,151.18,150.64,151.12,11028.0,119.6063,120.0112,119.5825,119.9636,11028.0
2020-05-14 12:15:00,151.16,151.96,151.16,151.82,16225.0,119.9953,120.6304,119.9953,120.5192,16225.0
2020-05-14 12:20:00,151.76,152.47,151.72,152.41,16817.0,120.4716,121.0352,120.4399,120.9876,16817.0
2020-05-14 12:25:00,152.32,152.32,151.93,151.96,10721.0,120.9161,120.9161,120.6066,120.6304,10721.0
2020-05-14 12:30:00,151.95,152.03,151.85,152.01,6752.0,120.6224,120.6859,120.543,120.6701,6752.0
2020-05-14 12:35:00,151.99,152.11,151.66,151.68,5499.0,120.6542,120.7494,120.3922,120.4081,5499.0
2020-05-14 12:40:00,151.63,151.99,151.62,151.79,8300.0,120.3684,120.6542,120.3605,120.4954,8300.0
2020-05-14 12:45:00,151.87,151.93,151.8,151.85,4402.0,120.5589,120.6066,120.5034,120.543,4402.0
2020-05-14 12:50:00,151.86,152.27,151.84,152.16,12066.0,120.551,120.8765,120.5351,120.7891,12066.0
2020-05-14 12:55:00,152.18,152.2,151.91,152.01,11561.0,120.805,120.8209,120.5907,120.6701,11561.0
2020-05-14 13:00:00,151.99,151.99,151.6,151.6,7691.0,120.6542,120.6542,120.3446,120.3446,7691.0
2020-05-14 13:05:00,151.59,151.71,151.4,151.71,8332.0,120.3367,120.4319,120.1858,120.4319,8332.0
2020-05-14 13:10:00,151.73,151.74,151.23,151.27,6566.0,120.4478,120.4557,120.0509,120.0826,6566.0
2020-05-14 13:15:00,151.28,151.29,151.0,151.09,15157.0,120.0906,120.0985,119.8683,119.9397,15157.0
2020-05-14 13:20:00,151.0,151.32,151.0,151.27,7572.0,119.8683,120.1223,119.8683,120.0826,7572.0
2020-05-14 13:25:00,151.32,151.64,151.28,151.5,9331.0,120.1223,120.3763,120.0906,120.2652,9331.0
2020-05-14 13:30:00,151.57,151.69,151.52,151.54,6541.0,120.3208,120.416,120.2811,120.297,6541.0
2020-05-14 13:35:00,151.55,151.76,151.48,151.48,12708.0,120.3049,120.4716,120.2493,120.2493,12708.0
2020-05-14 13:40:00,151.53,151.83,151.52,151.79,6005.0,120.289,120.5272,120.2811,120.4954,6005.0
2020-05-14 13:45:00,151.81,151.94,151.75,151.87,7278.0,120.5113,120.6145,120.4637,120.5589,7278.0
2020-05-14 13:50:00,151.88,151.89,151.61,151.7,7039.0,120.5669,120.5748,120.3525,120.424,7039.0
2020-05-14 13:55:00,151.69,151.88,151.6,151.6,8420.0,120.416,120.5669,120.3446,120.3446,8420.0
2020-05-14 14:00:00,151.56,151.62,151.3,151.4,5170.0,120.3128,120.3605,120.1064,120.1858,5170.0
2020-05-14 14:05:00,151.31,151.42,151.01,151.41,5462.0,120.1144,120.2017,119.8762,120.1938,5462.0
2020-05-14 14:10:00,151.44,151.62,151.39,151.49,4620.0,120.2176,120.3605,120.1779,120.2573,4620.0
2020-05-14 14:15:00,151.53,151.62,151.43,151.55,4905.0,120.289,120.3605,120.2096,120.3049,4905.0
2020-05-14 14:20:00,151.61,151.64,151.42,151.55,2787.0,120.3525,120.3763,120.2017,120.3049,2787.0
2020-05-14 14:25:00,151.53,151.61,151.42,151.44,5555.0,120.289,120.3525,120.2017,120.2176,5555.0
2020-05-14 14:30:00,151.5,151.7,151.21,151.21,5119.0,120.2652,120.424,120.035,120.035,5119.0
2020-05-14 14:35:00,151.28,151.28,150.9,150.9,4532.0,120.0906,120.0906,119.7889,119.7889,4532.0
2020-05-14 14:40:00,150.96,151.07,150.64,150.65,4965.0,119.8365,119.9239,119.5825,119.5905,4965.0
2020-05-14 14:45:00,150.64,150.74,150.45,150.57,9136.0,119.5825,119.6619,119.4317,119.5269,9136.0
2020-05-14 14:50:00,150.53,150.79,150.5,150.65,7164.0,119.4952,119.7016,119.4714,119.5905,7164.0
2020-05-14 14:55:00,150.68,150.79,150.5,150.65,4034.0,119.6143,119.7016,119.4714,119.5905,4034.0
2020-05-14 15:00:00,150.63,151.23,150.63,151.23,10341.0,119.5746,120.0509,119.5746,120.0509,10341.0
2020-05-14 15:05:00,151.13,151.35,151.05,151.28,6922.0,119.9715,120.1461,119.908,120.0906,6922.0
2020-05-14 15:10:00,151.23,151.43,150.93,151.25,14619.0,120.0509,120.2096,119.8127,120.0668,14619.0
2020-05-14 15:15:00,151.27,151.42,150.98,151.13,9672.0,120.0826,120.2017,119.8524,119.9715,9672.0
2020-05-14 15:20:00,151.12,151.88,151.12,151.86,9372.0,119.9636,120.5669,119.9636,120.551,9372.0
2020-05-14 15:25:00,151.81,152.08,151.8,151.97,6565.0,120.5113,120.7256,120.5034,120.6383,6565.0
2020-05-14 15:30:00,151.97,152.1,151.47,151.51,10398.0,120.6383,120.7415,120.2414,120.2731,10398.0
2020-05-14 15:35:00,151.54,151.82,151.47,151.7,10082.0,120.297,120.5192,120.2414,120.424,10082.0
2020-05-14 15:40:00,151.65,151.86,151.6,151.86,15966.0,120.3843,120.551,120.3446,120.551,15966.0
2020-05-14 15:45:00,151.82,152.12,151.7,151.99,14136.0,120.5192,120.7574,120.424,120.6542,14136.0
2020-05-14 15:50:00,151.99,152.09,151.78,151.83,22589.0,120.6542,120.7336,120.4875,120.5272,22589.0
2020-05-14 15:55:00,151.79,152.04,151.44,152.04,71031.0,120.4954,120.6939,120.2176,120.6939,71031.0
2020-05-15 09:30:00,151.43,152.7,149.81,150.18,71517.0,120.2096,121.2178,118.9236,119.2174,71517.0
2020-05-15 09:35:00,150.37,150.37,149.62,149.69,24473.0,119.3682,119.3682,118.7728,118.8284,24473.0
2020-05-15 09:40:00,149.69,150.47,149.68,150.09,27802.0,118.8284,119.4476,118.8204,119.1459,27802.0
2020-05-15 09:45:00,150.24,150.51,149.96,150.22,22483.0,119.265,119.4793,119.0427,119.2491,22483.0
2020-05-15 09:50:00,150.39,150.44,149.83,149.98,39865.0,119.3841,119.4237,118.9395,119.0586,39865.0
2020-05-15 09:55:00,149.88,150.09,149.67,149.82,32000.0,118.9792,119.1459,118.8125,118.9316,32000.0
2020-05-15 10:00:00,149.82,150.23,149.72,149.76,37419.0,118.9316,119.257,118.8522,118.8839,37419.0
2020-05-15 10:05:00,149.77,149.82,148.89,148.93,23980.0,118.8919,118.9316,118.1933,118.2251,23980.0
2020-05-15 10:10:00,149.0,149.49,148.63,149.2,27875.0,118.2806,118.6696,117.9869,118.4394,27875.0
2020-05-15 10:15:00,149.19,149.45,148.91,149.37,42564.0,118.4315,118.6379,118.2092,118.5744,42564.0
2020-05-15 10:20:00,149.36,149.44,148.58,148.76,26856.0,118.5664,118.6299,117.9472,118.0901,26856.0
2020-05-15 10:25:00,148.66,148.8,148.2,148.53,16594.0,118.0107,118.1219,117.6456,117.9075,16594.0
2020-05-15 10:30:00,148.34,148.82,148.31,148.6,37107.0,117.7567,118.1377,117.7329,117.9631,37107.0
2020-05-15 10:35:00,148.46,148.7,148.36,148.49,12713.0,117.852,118.0425,117.7726,117.8758,12713.0
2020-05-15 10:40:00,148.48,148.85,148.38,148.8,10053.0,117.8678,118.1616,117.7885,118.1219,10053.0
2020-05-15 10:45:00,148.8,149.17,148.74,149.13,15731.0,118.1219,118.4156,118.0742,118.3838,15731.0
2020-05-15 10:50:00,149.08,149.33,148.93,149.25,15169.0,118.3441,118.5426,118.2251,118.4791,15169.0
2020-05-15 10:55:00,149.27,149.27,148.87,149.01,45665.0,118.495,118.495,118.1774,118.2886,45665.0
2020-05-15 11:00:00,149.07,149.07,148.34,148.38,9275.0,118.3362,118.3362,117.7567,117.7885,9275.0
2020-05-15 11:05:00,148.35,148.6,148.19,148.57,28048.0,117.7646,117.9631,117.6376,117.9393,28048.0
2020-05-15 11:10:00,148.41,148.81,148.18,148.49,36787.0,117.8123,118.1298,117.6297,117.8758,36787.0
2020-05-15 11:15:00,148.45,148.63,148.33,148.44,7829.0,117.844,117.9869,117.7488,117.8361,7829.0
2020-05-15 11:20:00,148.33,148.48,148.24,148.38,8203.0,117.7488,117.8678,117.6773,117.7885,8203.0
2020-05-15 11:25:00,148.38,148.84,148.38,148.48,6684.0,117.7885,118.1536,117.7885,117.8678,6684.0
2020-05-15 11:30:00,148.41,148.41,148.01,148.17,16274.0,117.8123,117.8123,117.4947,117.6218,16274.0
2020-05-15 11:35:00,148.12,148.41,148.12,148.12,6782.0,117.5821,117.8123,117.5821,117.5821,6782.0
2020-05-15 11:40:00,148.2,148.28,148.03,148.12,8311.0,117.6456,117.7091,117.5106,117.5821,8311.0
2020-05-15 11:45:00,148.08,148.08,147.58,147.7,14854.0,117.5503,117.5503,117.1534,117.2487,14854.0
2020-05-15 11:50:00,147.69,147.83,147.56,147.8,15709.0,117.2407,117.3519,117.1375,117.328,15709.0
2020-05-15 11:55:00,147.89,147.97,147.74,147.95,6951.0,117.3995,117.463,117.2804,117.4471,6951.0
2020-05-15 12:00:00,147.96,148.29,147.96,148.25,6635.0,117.4551,117.717,117.4551,117.6853,6635.0
2020-05-15 12:05:00,148.27,148.34,147.92,147.96,8330.0,117.7011,117.7567,117.4233,117.4551,8330.0
2020-05-15 12:10:00,147.93,148.07,147.8,148.04,10547.0,117.4312,117.5424,117.328,117.5186,10547.0
2020-05-15 12:15:00,148.01,148.06,147.85,147.99,9896.0,117.4947,117.5344,117.3677,117.4789,9896.0
2020-05-15 12:20:00,148.02,148.11,147.99,148.06,32576.0,117.5027,117.5741,117.4789,117.5344,32576.0
2020-05-15 12:25:00,148.07,148.22,148.02,148.17,15159.0,117.5424,117.6614,117.5027,117.6218,15159.0
2020-05-15 12:30:00,148.16,148.24,148.1,148.14,11034.0,117.6138,117.6773,117.5662,117.5979,11034.0
2020-05-15 12:35:00,148.14,148.15,148.0,148.12,10894.0,117.5979,117.6059,117.4868,117.5821,10894.0
2020-05-15 12:40:00,148.12,148.19,147.98,148.13,19074.0,117.5821,117.6376,117.4709,117.59,19074.0
2020-05-15 12:45:00,148.14,148.14,147.92,147.98,11464.0,117.5979,117.5979,117.4233,117.4709,11464.0
2020-05-15 12:50:00,147.96,148.02,147.86,147.96,7464.0,117.4551,117.5027,117.3757,117.4551,7464.0
2020-05-15 12:55:00,148.0,148.28,148.0,148.26,27551.0,117.4868,117.7091,117.4868,117.6932,27551.0
2020-05-15 13:00:00,148.26,148.37,148.17,148.26,9663.0,117.6932,117.7805,117.6218,117.6932,9663.0
2020-05-15 13:05:00,148.27,148.93,148.24,148.81,9590.0,117.7011,118.2251,117.6773,118.1298,9590.0
2020-05-15 13:10:00,148.76,148.92,148.7,148.77,11144.0,118.0901,118.2171,118.0425,118.0981,11144.0
2020-05-15 13:15:00,148.7,148.73,148.5,148.7,13930.0,118.0425,118.0663,117.8837,118.0425,13930.0
2020-05-15 13:20:00,148.66,148.93,148.63,148.88,15962.0,118.0107,118.2251,117.9869,118.1854,15962.0
2020-05-15 13:25:00,148.89,149.31,148.78,149.19,9370.0,118.1933,118.5267,118.106,118.4315,9370.0
2020-05-15 13:30:00,149.15,149.22,148.85,149.12,6309.0,118.3997,118.4553,118.1616,118.3759,6309.0
2020-05-15 13:35:00,149.05,149.43,149.02,149.06,5179.0,118.3203,118.622,118.2965,118.3283,5179.0
2020-05-15 13:40:00,149.01,149.08,148.96,149.08,8214.0,118.2886,118.3441,118.2489,118.3441,8214.0
2020-05-15 13:45:00,149.05,149.25,148.95,149.12,5505.0,118.3203,118.4791,118.2409,118.3759,5505.0
2020-05-15 13:50:00,149.09,149.2,148.97,148.99,8053.0,118.3521,118.4394,118.2568,118.2727,8053.0
2020-05-15 13:55:00,148.93,149.46,148.93,149.32,8234.0,118.2251,118.6458,118.2251,118.5347,8234.0
2020-05-15 14:00:00,149.44,149.87,149.44,149.8,12065.0,118.6299,118.9713,118.6299,118.9157,12065.0
2020-05-15 14:05:00,149.8,149.8,149.65,149.65,4283.0,118.9157,118.9157,118.7966,118.7966,4283.0
2020-05-15 14:10:00,149.6,149.8,149.54,149.73,8848.0,118.7569,118.9157,118.7093,118.8601,8848.0
2020-05-15 14:15:00,149.73,149.84,149.57,149.59,7096.0,118.8601,118.9475,118.7331,118.749,7096.0
2020-05-15 14:20:00,149.55,149.97,149.54,149.92,8984.0,118.7172,119.0506,118.7093,119.011,8984.0
2020-05-15 14:25:00,149.86,150.03,149.77,149.92,4800.0,118.9633,119.0983,118.8919,119.011,4800.0
2020-05-15 14:30:00,149.89,149.89,149.46,149.52,5312.0,118.9871,118.9871,118.6458,118.6934,5312.0
2020-05-15 14:35:00,149.4,149.4,149.01,149.11,5477.0,118.5982,118.5982,118.2886,118.368,5477.0
2020-05-15 14:40:00,149.12,149.28,148.97,149.28,7064.0,118.3759,118.5029,118.2568,118.5029,7064.0
2020-05-15 14:45:00,149.24,149.57,149.23,149.54,5161.0,118.4712,118.7331,118.4632,118.7093,5161.0
2020-05-15 14:50:00,149.51,149.77,149.49,149.69,5875.0,118.6855,118.8919,118.6696,118.8284,5875.0
2020-05-15 14:55:00,149.69,149.69,149.35,149.51,7619.0,118.8284,118.8284,118.5585,118.6855,7619.0
2020-05-15 15:00:00,149.58,149.72,149.46,149.66,34092.0,118.7411,118.8522,118.6458,118.8046,34092.0
2020-05-15 15:05:00,149.59,150.05,149.59,149.92,10870.0,118.749,119.1142,118.749,119.011,10870.0
2020-05-15 15:10:00,149.97,150.03,149.63,149.85,16205.0,119.0506,119.0983,118.7807,118.9554,16205.0
2020-05-15 15:15:00,149.78,149.85,149.56,149.8,7349.0,118.8998,118.9554,118.7252,118.9157,7349.0
2020-05-15 15:20:00,149.69,149.89,149.44,149.53,9487.0,118.8284,118.9871,118.6299,118.7014,9487.0
2020-05-15 15:25:00,149.57,149.8,149.47,149.54,13533.0,118.7331,118.9157,118.6537,118.7093,13533.0
2020-05-15 15:30:00,149.56,149.66,149.46,149.52,13771.0,118.7252,118.8046,118.6458,118.6934,13771.0
2020-05-15 15:35:00,149.53,149.6,149.25,149.34,13924.0,118.7014,118.7569,118.4791,118.5505,13924.0
2020-05-15 15:40:00,149.33,149.42,149.25,149.39,20344.0,118.5426,118.614,118.4791,118.5902,20344.0
2020-05-15 15:45:00,149.41,150.11,149.41,150.09,30252.0,118.6061,119.1618,118.6061,119.1459,30252.0
2020-05-15 15:50:00,150.07,150.24,149.92,150.13,52759.0,119.13,119.265,119.011,119.1777,52759.0
2020-05-15 15:55:00,150.17,150.36,149.96,150.13,78605.0,119.2094,119.3602,119.0427,119.1777,78605.0
2020-05-18 09:30:00,153.25,154.77,153.01,154.28,56412.0,121.6544,122.861,121.4639,122.4721,56412.0
2020-05-18 09:35:00,154.24,154.71,154.03,154.71,18471.0,122.4403,122.8134,122.2736,122.8134,18471.0
2020-05-18 09:40:00,154.8,154.8,154.1,154.26,25760.0,122.8848,122.8848,122.3292,122.4562,25760.0
2020-05-18 09:45:00,154.13,154.53,153.65,153.78,29292.0,122.353,122.6705,121.9719,122.0751,29292.0
2020-05-18 09:50:00,153.78,154.05,153.37,153.47,15238.0,122.0751,122.2895,121.7497,121.8291,15238.0
2020-05-18 09:55:00,153.53,153.83,153.51,153.71,21303.0,121.8767,122.1148,121.8608,122.0196,21303.0
2020-05-18 10:00:00,153.71,154.0,153.51,153.51,18138.0,122.0196,122.2498,121.8608,121.8608,18138.0
2020-05-18 10:05:00,153.45,153.45,152.97,153.41,10366.0,121.8132,121.8132,121.4321,121.7814,10366.0
2020-05-18 10:10:00,153.42,153.63,153.14,153.63,16612.0,121.7894,121.9561,121.5671,121.9561,16612.0
2020-05-18 10:15:00,153.58,154.19,153.52,154.19,16854.0,121.9164,122.4006,121.8687,122.4006,16854.0
2020-05-18 10:20:00,154.17,154.22,153.79,153.84,9651.0,122.3847,122.4244,122.0831,122.1228,9651.0
2020-05-18 10:25:00,153.84,153.88,153.71,153.74,11481.0,122.1228,122.1545,122.0196,122.0434,11481.0
2020-05-18 10:30:00,153.78,154.06,153.72,154.0,5940.0,122.0751,122.2974,122.0275,122.2498,5940.0
2020-05-18 10:35:00,153.97,154.02,153.36,153.43,11815.0,122.226,122.2657,121.7417,121.7973,11815.0
2020-05-18 10:40:00,153.49,153.95,153.44,153.82,11994.0,121.8449,122.2101,121.8052,122.1069,11994.0
2020-05-18 10:45:00,153.74,153.88,153.68,153.74,8906.0,122.0434,122.1545,121.9958,122.0434,8906.0
2020-05-18 10:50:00,153.79,153.91,153.69,153.7,8846.0,122.0831,122.1783,122.0037,122.0116,8846.0
2020-05-18 10:55:00,153.68,153.93,153.56,153.66,98661.0,121.9958,122.1942,121.9005,121.9799,98661.0
2020-05-18 11:00:00,153.73,153.78,153.45,153.55,10583.0,122.0354,122.0751,121.8132,121.8926,10583.0
2020-05-18 11:05:00,153.51,153.66,153.45,153.6,16225.0,121.8608,121.9799,121.8132,121.9323,16225.0
2020-05-18 11:10:00,153.59,153.63,153.53,153.53,9466.0,121.9243,121.9561,121.8767,121.8767,9466.0
2020-05-18 11:15:00,153.53,153.88,153.53,153.79,10711.0,121.8767,122.1545,121.8767,122.0831,10711.0
2020-05-18 11:20:00,153.81,153.9,153.74,153.85,10541.0,122.099,122.1704,122.0434,122.1307,10541.0
2020-05-18 11:25:00,153.81,153.87,153.61,153.72,16299.0,122.099,122.1466,121.9402,122.0275,16299.0
2020-05-18 11:30:00,153.67,154.08,153.65,153.95,9166.0,121.9878,122.3133,121.9719,122.2101,9166.0
2020-05-18 11:35:00,153.95,154.17,153.95,154.07,13002.0,122.2101,122.3847,122.2101,122.3054,13002.0
2020-05-18 11:40:00,154.08,154.36,154.08,154.18,6729.0,122.3133,122.5356,122.3133,122.3927,6729.0
2020-05-18 11:45:00,154.17,154.21,153.87,154.07,8936.0,122.3847,122.4165,122.1466,122.3054,8936.0
2020-05-18 11:50:00,154.03,154.15,153.83,153.93,10469.0,122.2736,122.3689,122.1148,122.1942,10469.0
2020-05-18 11:55:00,153.99,154.29,153.99,154.05,4550.0,122.2418,122.48,122.2418,122.2895,4550.0
2020-05-18 12:00:00,154.05,154.24,153.96,154.09,5774.0,122.2895,122.4403,122.218,122.3212,5774.0
2020-05-18 12:05:00,154.16,154.28,154.01,154.28,8360.0,122.3768,122.4721,122.2577,122.4721,8360.0
2020-05-18 12:10:00,154.23,154.27,154.13,154.15,3480.0,122.4324,122.4641,122.353,122.3689,3480.0
2020-05-18 12:15:00,154.15,154.61,154.15,154.36,6467.0,122.3689,122.734,122.3689,122.5356,6467.0
2020-05-18 12:20:00,154.35,154.41,154.31,154.39,4079.0,122.5276,122.5753,122.4959,122.5594,4079.0
2020-05-18 12:25:00,154.4,154.55,154.37,154.4,5265.0,122.5673,122.6864,122.5435,122.5673,5265.0
2020-05-18 12:30:00,154.41,154.52,154.33,154.37,4721.0,122.5753,122.6626,122.5117,122.5435,4721.0
2020-05-18 12:35:00,154.3,154.49,154.26,154.49,3962.0,122.4879,122.6388,122.4562,122.6388,3962.0
2020-05-18 12:40:00,154.46,154.47,154.19,154.28,7327.0,122.6149,122.6229,122.4006,122.4721,7327.0
2020-05-18 12:45:00,154.31,154.53,154.29,154.53,5728.0,122.4959,122.6705,122.48,122.6705,5728.0
2020-05-18 12:50:00,154.57,154.6,154.39,154.42,6190.0,122.7023,122.7261,122.5594,122.5832,6190.0
2020-05-18 12:55:00,154.42,154.5,154.35,154.45,4381.0,122.5832,122.6467,122.5276,122.607,4381.0
2020-05-18 13:00:00,154.47,154.78,154.44,154.72,5080.0,122.6229,122.869,122.5991,122.8213,5080.0
2020-05-18 13:05:00,154.73,155.03,154.69,155.03,10606.0,122.8293,123.0674,122.7975,123.0674,10606.0
2020-05-18 13:10:00,155.02,155.41,155.02,155.4,9862.0,123.0595,123.3691,123.0595,123.3611,9862.0
2020-05-18 13:15:00,155.48,155.58,155.23,155.58,14276.0,123.4247,123.504,123.2262,123.504,14276.0
2020-05-18 13:20:00,155.59,155.59,155.3,155.42,32407.0,123.512,123.512,123.2818,123.377,32407.0
2020-05-18 13:25:00,155.46,155.84,155.46,155.58,24212.0,123.4088,123.7104,123.4088,123.504,24212.0
2020-05-18 13:30:00,155.61,155.77,155.53,155.7,7152.0,123.5278,123.6549,123.4643,123.5993,7152.0
2020-05-18 13:35:00,155.69,155.71,155.58,155.64,4844.0,123.5914,123.6072,123.504,123.5517,4844.0
2020-05-18 13:40:00,155.61,155.63,155.43,155.49,8599.0,123.5278,123.5437,123.385,123.4326,8599.0
2020-05-18 13:45:00,155.49,155.89,155.46,155.72,10744.0,123.4326,123.7501,123.4088,123.6152,10744.0
2020-05-18 13:50:00,155.75,155.92,155.72,155.91,4553.0,123.639,123.7739,123.6152,123.766,4553.0
2020-05-18 13:55:00,155.91,156.1,155.85,156.1,12190.0,123.766,123.9168,123.7184,123.9168,12190.0
2020-05-18 14:00:00,156.09,156.54,156.09,156.46,8677.0,123.9089,124.2661,123.9089,124.2026,8677.0
2020-05-18 14:05:00,156.47,156.88,156.44,156.86,11147.0,124.2105,124.536,124.1867,124.5201,11147.0
2020-05-18 14:10:00,156.87,157.03,156.81,156.95,10481.0,124.5281,124.6551,124.4804,124.5916,10481.0
2020-05-18 14:15:00,156.96,157.36,156.96,157.23,7950.0,124.5995,124.9171,124.5995,124.8139,7950.0
2020-05-18 14:20:00,157.25,157.45,157.2,157.38,10141.0,124.8297,124.9885,124.79,124.9329,10141.0
2020-05-18 14:25:00,157.38,157.39,156.85,156.85,11681.0,124.9329,124.9409,124.5122,124.5122,11681.0
2020-05-18 14:30:00,156.9,157.21,156.88,157.19,14824.0,124.5519,124.798,124.536,124.7821,14824.0
2020-05-18 14:35:00,157.19,157.33,156.86,157.05,11670.0,124.7821,124.8932,124.5201,124.671,11670.0
2020-05-18 14:40:00,157.02,157.1,156.83,157.02,13041.0,124.6471,124.7107,124.4963,124.6471,13041.0
2020-05-18 14:45:00,157.03,157.18,156.97,157.15,15787.0,124.6551,124.7742,124.6075,124.7503,15787.0
2020-05-18 14:50:00,157.13,157.2,156.8,156.91,12702.0,124.7345,124.79,124.4725,124.5598,12702.0
2020-05-18 14:55:00,156.89,156.96,156.69,156.86,8422.0,124.544,124.5995,124.3852,124.5201,8422.0
2020-05-18 15:00:00,156.85,157.17,156.81,157.14,13672.0,124.5122,124.7662,124.4804,124.7424,13672.0
2020-05-18 15:05:00,157.11,157.38,156.73,156.73,17404.0,124.7186,124.9329,124.4169,124.4169,17404.0
2020-05-18 15:10:00,156.72,156.76,156.3,156.43,13912.0,124.409,124.4408,124.0756,124.1788,13912.0
2020-05-18 15:15:00,156.46,156.73,156.36,156.4,12225.0,124.2026,124.4169,124.1232,124.155,12225.0
2020-05-18 15:20:00,156.35,156.35,156.12,156.26,12865.0,124.1153,124.1153,123.9327,124.0438,12865.0
2020-05-18 15:25:00,156.3,156.48,156.28,156.37,22503.0,124.0756,124.2185,124.0597,124.1312,22503.0
2020-05-18 15:30:00,156.31,156.58,156.29,156.48,21407.0,124.0835,124.2979,124.0677,124.2185,21407.0
2020-05-18 15:35:00,156.48,156.7,156.37,156.48,27002.0,124.2185,124.3931,124.1312,124.2185,27002.0
2020-05-18 15:40:00,156.5,156.68,156.29,156.37,46814.0,124.2344,124.3772,124.0677,124.1312,46814.0
2020-05-18 15:45:00,156.35,156.5,156.2,156.49,33694.0,124.1153,124.2344,123.9962,124.2264,33694.0
2020-05-18 15:50:00,156.52,156.71,156.32,156.53,49583.0,124.2502,124.4011,124.0915,124.2582,49583.0
2020-05-18 15:55:00,156.5,156.84,156.26,156.41,228070.0,124.2344,124.5043,124.0438,124.1629,228070.0
2020-05-19 09:30:00,155.7,155.9,154.77,155.39,28739.0,123.5993,123.7581,122.861,123.3532,28739.0
2020-05-19 09:35:00,155.18,156.0,154.91,155.61,27359.0,123.1865,123.8374,122.9722,123.5278,27359.0
2020-05-19 09:40:00,155.69,156.02,155.19,155.39,14967.0,123.5914,123.8533,123.1944,123.3532,14967.0
2020-05-19 09:45:00,155.29,155.67,155.14,155.67,16635.0,123.2738,123.5755,123.1547,123.5755,16635.0
2020-05-19 09:50:00,155.61,156.01,155.48,155.57,18580.0,123.5278,123.8454,123.4247,123.4961,18580.0
2020-05-19 09:55:00,155.47,155.89,155.37,155.38,10603.0,123.4167,123.7501,123.3373,123.3453,10603.0
2020-05-19 10:00:00,155.59,155.84,155.43,155.46,15733.0,123.512,123.7104,123.385,123.4088,15733.0
2020-05-19 10:05:00,155.48,155.64,155.17,155.59,14211.0,123.4247,123.5517,123.1786,123.512,14211.0
2020-05-19 10:10:00,155.55,155.6,154.91,154.91,7690.0,123.4802,123.5199,122.9722,122.9722,7690.0
2020-05-19 10:15:00,154.94,154.94,154.24,154.36,15765.0,122.996,122.996,122.4403,122.5356,15765.0
2020-05-19 10:20:00,154.3,154.34,153.74,153.74,13630.0,122.4879,122.5197,122.0434,122.0434,13630.0
2020-05-19 10:25:00,153.85,154.29,153.66,154.29,16263.0,122.1307,122.48,121.9799,122.48,16263.0
2020-05-19 10:30:00,154.36,154.6,154.23,154.59,17402.0,122.5356,122.7261,122.4324,122.7181,17402.0
2020-05-19 10:35:00,154.67,155.03,154.67,154.82,14402.0,122.7816,123.0674,122.7816,122.9007,14402.0
2020-05-19 10:40:00,154.74,154.74,154.28,154.32,5420.0,122.8372,122.8372,122.4721,122.5038,5420.0
2020-05-19 10:45:00,154.33,154.33,154.0,154.24,5545.0,122.5117,122.5117,122.2498,122.4403,5545.0
2020-05-19 10:50:00,154.22,154.6,154.19,154.27,7229.0,122.4244,122.7261,122.4006,122.4641,7229.0
2020-05-19 10:55:00,154.22,154.49,154.07,154.38,10366.0,122.4244,122.6388,122.3054,122.5514,10366.0
2020-05-19 11:00:00,154.42,154.65,154.22,154.26,3411.0,122.5832,122.7658,122.4244,122.4562,3411.0
2020-05-19 11:05:00,154.19,154.22,153.98,153.99,7120.0,122.4006,122.4244,122.2339,122.2418,7120.0
2020-05-19 11:10:00,154.0,154.04,153.75,153.89,12237.0,122.2498,122.2815,122.0513,122.1625,12237.0
2020-05-19 11:15:00,153.96,154.13,153.86,153.9,7551.0,122.218,122.353,122.1386,122.1704,7551.0
2020-05-19 11:20:00,153.86,154.03,153.79,153.86,9500.0,122.1386,122.2736,122.0831,122.1386,9500.0
2020-05-19 11:25:00,153.8,153.98,153.65,153.98,9338.0,122.091,122.2339,121.9719,122.2339,9338.0
2020-05-19 11:30:00,154.05,154.34,153.87,153.88,17420.0,122.2895,122.5197,122.1466,122.1545,17420.0
2020-05-19 11:35:00,154.0,154.01,153.76,153.77,7671.0,122.2498,122.2577,122.0593,122.0672,7671.0
2020-05-19 11:40:00,153.86,154.0,153.65,153.65,4305.0,122.1386,122.2498,121.9719,121.9719,4305.0
2020-05-19 11:45:00,153.62,153.7,153.55,153.6,5187.0,121.9481,122.0116,121.8926,121.9323,5187.0
2020-05-19 11:50:00,153.66,153.8,153.59,153.62,3377.0,121.9799,122.091,121.9243,121.9481,3377.0
2020-05-19 11:55:00,153.56,153.6,153.2,153.35,7263.0,121.9005,121.9323,121.6147,121.7338,7263.0
2020-05-19 12:00:00,153.32,153.4,153.01,153.09,5783.0,121.71,121.7735,121.4639,121.5274,5783.0
2020-05-19 12:05:00,153.1,153.19,153.05,153.12,4035.0,121.5353,121.6068,121.4956,121.5512,4035.0
2020-05-19 12:10:00,153.02,153.47,152.97,153.47,3261.0,121.4718,121.8291,121.4321,121.8291,3261.0
2020-05-19 12:15:00,153.47,153.47,152.83,152.83,3771.0,121.8291,121.8291,121.321,121.321,3771.0
2020-05-19 12:20:00,152.92,153.13,152.87,153.06,4687.0,121.3924,121.5592,121.3528,121.5036,4687.0
2020-05-19 12:25:00,153.0,153.3,153.0,153.11,5569.0,121.456,121.6941,121.456,121.5433,5569.0
2020-05-19 12:30:00,153.07,153.18,152.75,152.87,5193.0,121.5115,121.5988,121.2575,121.3528,5193.0
2020-05-19 12:35:00,152.87,152.94,152.75,152.75,4338.0,121.3528,121.4083,121.2575,121.2575,4338.0
2020-05-19 12:40:00,152.81,153.02,152.79,152.99,5099.0,121.3051,121.4718,121.2892,121.448,5099.0
2020-05-19 12:45:00,153.0,153.33,152.96,153.32,6235.0,121.456,121.7179,121.4242,121.71,6235.0
2020-05-19 12:50:00,153.35,153.41,153.06,153.1,5524.0,121.7338,121.7814,121.5036,121.5353,5524.0
2020-05-19 12:55:00,153.08,153.08,152.81,153.04,7750.0,121.5195,121.5195,121.3051,121.4877,7750.0
2020-05-19 13:00:00,153.1,153.24,153.03,153.06,8249.0,121.5353,121.6465,121.4798,121.5036,8249.0
2020-05-19 13:05:00,153.06,153.16,153.03,153.09,6067.0,121.5036,121.583,121.4798,121.5274,6067.0
2020-05-19 13:10:00,153.09,153.12,152.8,152.94,8341.0,121.5274,121.5512,121.2972,121.4083,8341.0
2020-05-19 13:15:00,152.92,153.1,152.91,153.1,9632.0,121.3924,121.5353,121.3845,121.5353,9632.0
2020-05-19 13:20:00,153.07,153.18,152.91,153.1,5305.0,121.5115,121.5988,121.3845,121.5353,5305.0
2020-05-19 13:25:00,153.11,153.38,153.03,153.27,4967.0,121.5433,121.7576,121.4798,121.6703,4967.0
2020-05-19 13:30:00,153.28,153.71,153.28,153.71,5013.0,121.6782,122.0196,121.6782,122.0196,5013.0
2020-05-19 13:35:00,153.73,153.94,153.73,153.73,4673.0,122.0354,122.2022,122.0354,122.0354,4673.0
2020-05-19 13:40:00,153.78,153.78,153.49,153.56,4550.0,122.0751,122.0751,121.8449,121.9005,4550.0
2020-05-19 13:45:00,153.64,153.64,153.31,153.47,6982.0,121.964,121.964,121.702,121.8291,6982.0
2020-05-19 13:50:00,153.48,153.55,153.36,153.41,7501.0,121.837,121.8926,121.7417,121.7814,7501.0
2020-05-19 13:55:00,153.44,153.47,153.36,153.43,5399.0,121.8052,121.8291,121.7417,121.7973,5399.0
2020-05-19 14:00:00,153.47,153.67,153.46,153.61,5250.0,121.8291,121.9878,121.8211,121.9402,5250.0
2020-05-19 14:05:00,153.62,153.99,153.53,153.88,4875.0,121.9481,122.2418,121.8767,122.1545,4875.0
2020-05-19 14:10:00,153.95,154.06,153.84,153.87,9418.0,122.2101,122.2974,122.1228,122.1466,9418.0
2020-05-19 14:15:00,153.88,153.88,153.57,153.66,5721.0,122.1545,122.1545,121.9084,121.9799,5721.0
2020-05-19 14:20:00,153.58,153.67,153.51,153.62,4816.0,121.9164,121.9878,121.8608,121.9481,4816.0
2020-05-19 14:25:00,153.58,153.65,153.43,153.6,5838.0,121.9164,121.9719,121.7973,121.9323,5838.0
2020-05-19 14:30:00,153.61,153.69,153.34,153.4,19321.0,121.9402,122.0037,121.7259,121.7735,19321.0
2020-05-19 14:35:00,153.42,153.58,153.16,153.32,7910.0,121.7894,121.9164,121.583,121.71,7910.0
2020-05-19 14:40:00,153.32,153.43,153.14,153.37,9472.0,121.71,121.7973,121.5671,121.7497,9472.0
2020-05-19 14:45:00,153.35,153.5,153.27,153.44,9886.0,121.7338,121.8529,121.6703,121.8052,9886.0
2020-05-19 14:50:00,153.43,153.48,153.25,153.4,14436.0,121.7973,121.837,121.6544,121.7735,14436.0
2020-05-19 14:55:00,153.35,153.41,152.71,152.81,22089.0,121.7338,121.7814,121.2257,121.3051,22089.0
2020-05-19 15:00:00,152.79,153.21,152.7,152.95,24482.0,121.2892,121.6227,121.2178,121.4163,24482.0
2020-05-19 15:05:00,152.91,153.19,152.89,153.19,15009.0,121.3845,121.6068,121.3686,121.6068,15009.0
2020-05-19 15:10:00,153.17,153.36,153.03,153.27,13019.0,121.5909,121.7417,121.4798,121.6703,13019.0
2020-05-19 15:15:00,153.31,153.31,152.95,152.95,12438.0,121.702,121.702,121.4163,121.4163,12438.0
2020-05-19 15:20:00,152.98,153.02,152.74,152.82,24439.0,121.4401,121.4718,121.2496,121.3131,24439.0
2020-05-19 15:25:00,152.82,153.0,152.75,152.95,18160.0,121.3131,121.456,121.2575,121.4163,18160.0
2020-05-19 15:30:00,152.92,153.21,152.7,153.06,13691.0,121.3924,121.6227,121.2178,121.5036,13691.0
2020-05-19 15:35:00,153.13,153.14,152.56,152.61,17468.0,121.5592,121.5671,121.1067,121.1464,17468.0
2020-05-19 15:40:00,152.58,153.13,152.58,152.84,12666.0,121.1225,121.5592,121.1225,121.3289,12666.0
2020-05-19 15:45:00,152.88,153.05,152.72,152.99,19050.0,121.3607,121.4956,121.2337,121.448,19050.0
2020-05-19 15:50:00,152.91,153.18,152.91,153.05,21783.0,121.3845,121.5988,121.3845,121.4956,21783.0
2020-05-19 15:55:00,153.06,153.27,152.5,152.51,68096.0,121.5036,121.6703,121.059,121.067,68096.0
2020-05-20 09:30:00,153.52,153.61,152.56,152.7,52021.0,121.8687,121.9402,121.1067,121.2178,52021.0
2020-05-20 09:35:00,152.86,152.95,152.0,152.3,12805.0,121.3448,121.4163,120.6621,120.9003,12805.0
2020-05-20 09:40:00,152.23,152.23,151.58,151.65,10951.0,120.8447,120.8447,120.3287,120.3843,10951.0
2020-05-20 09:45:00,151.75,152.4,151.71,152.4,15699.0,120.4637,120.9797,120.4319,120.9797,15699.0
2020-05-20 09:50:00,152.5,152.86,152.32,152.55,9879.0,121.059,121.3448,120.9161,121.0987,9879.0
2020-05-20 09:55:00,152.48,152.48,151.42,151.79,25032.0,121.0432,121.0432,120.2017,120.4954,25032.0
2020-05-20 10:00:00,151.78,152.58,151.78,152.53,23660.0,120.4875,121.1225,120.4875,121.0829,23660.0
2020-05-20 10:05:00,152.52,152.63,152.03,152.05,27699.0,121.0749,121.1622,120.6859,120.7018,27699.0
2020-05-20 10:10:00,152.17,152.57,151.85,152.48,55196.0,120.7971,121.1146,120.543,121.0432,55196.0
2020-05-20 10:15:00,152.51,152.67,152.21,152.67,8109.0,121.067,121.194,120.8288,121.194,8109.0
2020-05-20 10:20:00,152.68,152.88,152.55,152.64,10932.0,121.2019,121.3607,121.0987,121.1702,10932.0
2020-05-20 10:25:00,152.75,153.5,152.73,153.37,9670.0,121.2575,121.8529,121.2416,121.7497,9670.0
2020-05-20 10:30:00,153.37,154.0,153.37,154.0,9545.0,121.7497,122.2498,121.7497,122.2498,9545.0
2020-05-20 10:35:00,154.04,154.19,153.85,153.85,10059.0,122.2815,122.4006,122.1307,122.1307,10059.0
2020-05-20 10:40:00,153.84,154.04,153.65,153.65,9890.0,122.1228,122.2815,121.9719,121.9719,9890.0
2020-05-20 10:45:00,153.66,154.09,153.65,154.02,14446.0,121.9799,122.3212,121.9719,122.2657,14446.0
2020-05-20 10:50:00,154.04,154.06,153.69,153.73,6802.0,122.2815,122.2974,122.0037,122.0354,6802.0
2020-05-20 10:55:00,153.74,154.03,153.74,153.89,9239.0,122.0434,122.2736,122.0434,122.1625,9239.0
2020-05-20 11:00:00,153.88,154.04,153.72,153.72,8910.0,122.1545,122.2815,122.0275,122.0275,8910.0
2020-05-20 11:05:00,153.76,153.89,153.67,153.72,8581.0,122.0593,122.1625,121.9878,122.0275,8581.0
2020-05-20 11:10:00,153.69,153.81,153.6,153.8,12467.0,122.0037,122.099,121.9323,122.091,12467.0
2020-05-20 11:15:00,153.8,154.18,153.73,154.07,6627.0,122.091,122.3927,122.0354,122.3054,6627.0
2020-05-20 11:20:00,154.1,154.1,153.73,153.8,6479.0,122.3292,122.3292,122.0354,122.091,6479.0
2020-05-20 11:25:00,153.79,153.82,153.48,153.58,3616.0,122.0831,122.1069,121.837,121.9164,3616.0
2020-05-20 11:30:00,153.49,153.77,153.44,153.75,4517.0,121.8449,122.0672,121.8052,122.0513,4517.0
2020-05-20 11:35:00,153.72,153.72,153.5,153.53,4367.0,122.0275,122.0275,121.8529,121.8767,4367.0
2020-05-20 11:40:00,153.58,153.61,153.21,153.22,12311.0,121.9164,121.9402,121.6227,121.6306,12311.0
2020-05-20 11:45:00,153.19,153.29,153.14,153.28,5360.0,121.6068,121.6862,121.5671,121.6782,5360.0
2020-05-20 11:50:00,153.27,153.27,152.95,153.03,7864.0,121.6703,121.6703,121.4163,121.4798,7864.0
2020-05-20 11:55:00,153.06,153.09,152.81,152.95,7778.0,121.5036,121.5274,121.3051,121.4163,7778.0
2020-05-20 12:00:00,152.98,153.0,152.91,152.96,3429.0,121.4401,121.456,121.3845,121.4242,3429.0
2020-05-20 12:05:00,152.97,153.27,152.97,153.0,5080.0,121.4321,121.6703,121.4321,121.456,5080.0
2020-05-20 12:10:00,152.94,153.0,152.65,152.85,7000.0,121.4083,121.456,121.1781,121.3369,7000.0
2020-05-20 12:15:00,152.98,153.05,152.93,152.94,5213.0,121.4401,121.4956,121.4004,121.4083,5213.0
2020-05-20 12:20:00,152.97,153.22,152.78,153.17,5683.0,121.4321,121.6306,121.2813,121.5909,5683.0
2020-05-20 12:25:00,153.21,153.32,153.11,153.26,5599.0,121.6227,121.71,121.5433,121.6623,5599.0
2020-05-20 12:30:00,153.27,153.45,153.09,153.43,6592.0,121.6703,121.8132,121.5274,121.7973,6592.0
2020-05-20 12:35:00,153.4,153.54,153.23,153.53,12167.0,121.7735,121.8846,121.6385,121.8767,12167.0
2020-05-20 12:40:00,153.57,153.62,153.3,153.3,13673.0,121.9084,121.9481,121.6941,121.6941,13673.0
2020-05-20 12:45:00,153.29,153.33,153.2,153.33,2305.0,121.6862,121.7179,121.6147,121.7179,2305.0
2020-05-20 12:50:00,153.39,153.47,153.26,153.26,5411.0,121.7655,121.8291,121.6623,121.6623,5411.0
2020-05-20 12:55:00,153.23,153.23,152.99,153.01,5965.0,121.6385,121.6385,121.448,121.4639,5965.0
2020-05-20 13:00:00,153.01,153.19,153.01,153.15,2467.0,121.4639,121.6068,121.4639,121.575,2467.0
2020-05-20 13:05:00,153.16,153.19,152.9,153.0,4977.0,121.583,121.6068,121.3766,121.456,4977.0
2020-05-20 13:10:00,152.98,153.24,152.9,153.1,3487.0,121.4401,121.6465,121.3766,121.5353,3487.0
2020-05-20 13:15:00,153.11,153.13,153.02,153.08,4165.0,121.5433,121.5592,121.4718,121.5195,4165.0
2020-05-20 13:20:00,153.1,153.1,152.83,152.86,6752.0,121.5353,121.5353,121.321,121.3448,6752.0
2020-05-20 13:25:00,152.9,152.91,152.77,152.83,3172.0,121.3766,121.3845,121.2734,121.321,3172.0
2020-05-20 13:30:00,152.85,152.99,152.85,152.85,5390.0,121.3369,121.448,121.3369,121.3369,5390.0
2020-05-20 13:35:00,152.88,152.97,152.8,152.83,9896.0,121.3607,121.4321,121.2972,121.321,9896.0
2020-05-20 13:40:00,152.84,152.9,152.68,152.82,9000.0,121.3289,121.3766,121.2019,121.3131,9000.0
2020-05-20 13:45:00,152.86,152.87,152.68,152.74,9347.0,121.3448,121.3528,121.2019,121.2496,9347.0
2020-05-20 13:50:00,152.75,152.79,152.7,152.73,6548.0,121.2575,121.2892,121.2178,121.2416,6548.0
2020-05-20 13:55:00,152.73,152.73,152.37,152.37,10159.0,121.2416,121.2416,120.9558,120.9558,10159.0
2020-05-20 14:00:00,152.41,152.48,152.07,152.13,7733.0,120.9876,121.0432,120.7177,120.7653,7733.0
2020-05-20 14:05:00,152.16,152.51,152.16,152.28,4231.0,120.7891,121.067,120.7891,120.8844,4231.0
2020-05-20 14:10:00,152.25,152.43,152.22,152.29,27243.0,120.8606,121.0035,120.8368,120.8923,27243.0
2020-05-20 14:15:00,152.35,152.41,152.22,152.34,5556.0,120.94,120.9876,120.8368,120.932,5556.0
2020-05-20 14:20:00,152.35,152.64,152.35,152.48,7574.0,120.94,121.1702,120.94,121.0432,7574.0
2020-05-20 14:25:00,152.52,152.52,152.35,152.42,4026.0,121.0749,121.0749,120.94,120.9955,4026.0
2020-05-20 14:30:00,152.4,152.55,152.38,152.49,6194.0,120.9797,121.0987,120.9638,121.0511,6194.0
2020-05-20 14:35:00,152.47,152.67,152.46,152.56,5948.0,121.0352,121.194,121.0273,121.1067,5948.0
2020-05-20 14:40:00,152.49,152.51,152.35,152.45,3354.0,121.0511,121.067,120.94,121.0193,3354.0
2020-05-20 14:45:00,152.47,152.47,152.21,152.32,4893.0,121.0352,121.0352,120.8288,120.9161,4893.0
2020-05-20 14:50:00,152.31,152.59,152.31,152.52,6994.0,120.9082,121.1305,120.9082,121.0749,6994.0
2020-05-20 14:55:00,152.51,152.52,152.2,152.2,14130.0,121.067,121.0749,120.8209,120.8209,14130.0
2020-05-20 15:00:00,152.24,152.26,151.8,151.98,13743.0,120.8526,120.8685,120.5034,120.6462,13743.0
2020-05-20 15:05:00,151.94,152.07,151.66,151.69,13520.0,120.6145,120.7177,120.3922,120.416,13520.0
2020-05-20 15:10:00,151.71,151.77,151.36,151.52,13203.0,120.4319,120.4795,120.1541,120.2811,13203.0
2020-05-20 15:15:00,151.53,151.88,151.46,151.88,9899.0,120.289,120.5669,120.2335,120.5669,9899.0
2020-05-20 15:20:00,151.87,151.99,151.78,151.99,8043.0,120.5589,120.6542,120.4875,120.6542,8043.0
2020-05-20 15:25:00,151.95,152.14,151.93,152.09,13112.0,120.6224,120.7733,120.6066,120.7336,13112.0
2020-05-20 15:30:00,152.08,152.12,151.78,151.87,12713.0,120.7256,120.7574,120.4875,120.5589,12713.0
2020-05-20 15:35:00,151.86,151.98,151.77,151.98,10617.0,120.551,120.6462,120.4795,120.6462,10617.0
2020-05-20 15:40:00,151.96,151.96,151.66,151.88,18682.0,120.6304,120.6304,120.3922,120.5669,18682.0
2020-05-20 15:45:00,151.86,151.86,151.47,151.58,26576.0,120.551,120.551,120.2414,120.3287,26576.0
2020-05-20 15:50:00,151.64,152.18,151.55,152.16,38248.0,120.3763,120.805,120.3049,120.7891,38248.0
2020-05-20 15:55:00,152.22,152.49,152.03,152.35,84139.0,120.8368,121.0511,120.6859,120.94,84139.0
2020-05-21 09:30:00,152.2,152.76,151.11,151.35,28833.0,120.8209,121.2654,119.9556,120.1461,28833.0
2020-05-21 09:35:00,151.32,151.68,151.06,151.57,10906.0,120.1223,120.4081,119.9159,120.3208,10906.0
2020-05-21 09:40:00,151.68,151.69,151.38,151.59,9347.0,120.4081,120.416,120.1699,120.3367,9347.0
2020-05-21 09:45:00,151.62,151.85,151.46,151.63,7510.0,120.3605,120.543,120.2335,120.3684,7510.0
2020-05-21 09:50:00,151.68,151.73,151.38,151.5,21256.0,120.4081,120.4478,120.1699,120.2652,21256.0
2020-05-21 09:55:00,151.53,151.61,151.4,151.54,11691.0,120.289,120.3525,120.1858,120.297,11691.0
2020-05-21 10:00:00,151.54,151.7,151.2,151.2,26671.0,120.297,120.424,120.0271,120.0271,26671.0
2020-05-21 10:05:00,151.18,151.26,151.02,151.18,6613.0,120.0112,120.0747,119.8842,120.0112,6613.0
2020-05-21 10:10:00,151.19,151.25,150.96,151.1,5083.0,120.0191,120.0668,119.8365,119.9477,5083.0
2020-05-21 10:15:00,151.07,151.3,150.84,151.11,40094.0,119.9239,120.1064,119.7413,119.9556,40094.0
2020-05-21 10:20:00,151.15,151.21,150.9,150.9,14880.0,119.9874,120.035,119.7889,119.7889,14880.0
2020-05-21 10:25:00,150.95,150.97,150.27,150.33,5380.0,119.8286,119.8445,119.2888,119.3364,5380.0
2020-05-21 10:30:00,150.3,150.3,150.03,150.08,7267.0,119.3126,119.3126,119.0983,119.138,7267.0
2020-05-21 10:35:00,150.0,150.05,149.81,149.88,18486.0,119.0745,119.1142,118.9236,118.9792,18486.0
2020-05-21 10:40:00,149.93,150.08,149.67,150.05,8582.0,119.0189,119.138,118.8125,119.1142,8582.0
2020-05-21 10:45:00,149.99,150.01,149.77,149.89,7155.0,119.0665,119.0824,118.8919,118.9871,7155.0
2020-05-21 10:50:00,149.9,150.03,149.77,149.86,4778.0,118.9951,119.0983,118.8919,118.9633,4778.0
2020-05-21 10:55:00,149.82,150.18,149.82,150.05,5659.0,118.9316,119.2174,118.9316,119.1142,5659.0
2020-05-21 11:00:00,150.01,150.01,149.67,149.82,5861.0,119.0824,119.0824,118.8125,118.9316,5861.0
2020-05-21 11:05:00,149.8,150.05,149.74,149.93,9274.0,118.9157,119.1142,118.8681,119.0189,9274.0
2020-05-21 11:10:00,149.87,149.98,149.76,149.8,5645.0,118.9713,119.0586,118.8839,118.9157,5645.0
2020-05-21 11:15:00,149.78,149.81,149.43,149.51,10177.0,118.8998,118.9236,118.622,118.6855,10177.0
2020-05-21 11:20:00,149.53,149.53,149.3,149.32,9113.0,118.7014,118.7014,118.5188,118.5347,9113.0
2020-05-21 11:25:00,149.32,149.44,149.19,149.37,9239.0,118.5347,118.6299,118.4315,118.5744,9239.0
2020-05-21 11:30:00,149.42,149.84,149.39,149.8,8113.0,118.614,118.9475,118.5902,118.9157,8113.0
2020-05-21 11:35:00,149.81,149.94,149.61,149.94,10850.0,118.9236,119.0268,118.7649,119.0268,10850.0
2020-05-21 11:40:00,149.94,149.96,149.84,149.87,6660.0,119.0268,119.0427,118.9475,118.9713,6660.0
2020-05-21 11:45:00,149.88,150.06,149.82,149.82,14414.0,118.9792,119.1221,118.9316,118.9316,14414.0
2020-05-21 11:50:00,149.83,149.89,149.45,149.49,7534.0,118.9395,118.9871,118.6379,118.6696,7534.0
2020-05-21 11:55:00,149.48,149.51,149.28,149.3,6504.0,118.6617,118.6855,118.5029,118.5188,6504.0
2020-05-21 12:00:00,149.32,149.52,149.32,149.38,5718.0,118.5347,118.6934,118.5347,118.5823,5718.0
2020-05-21 12:05:00,149.38,149.68,149.38,149.4,6661.0,118.5823,118.8204,118.5823,118.5982,6661.0
2020-05-21 12:10:00,149.45,149.65,149.38,149.62,4867.0,118.6379,118.7966,118.5823,118.7728,4867.0
2020-05-21 12:15:00,149.56,149.79,149.56,149.74,4048.0,118.7252,118.9078,118.7252,118.8681,4048.0
2020-05-21 12:20:00,149.73,149.83,149.43,149.57,10017.0,118.8601,118.9395,118.622,118.7331,10017.0
2020-05-21 12:25:00,149.57,149.7,149.5,149.5,5277.0,118.7331,118.8363,118.6775,118.6775,5277.0
2020-05-21 12:30:00,149.49,149.49,149.25,149.28,47414.0,118.6696,118.6696,118.4791,118.5029,47414.0
2020-05-21 12:35:00,149.31,149.37,148.89,148.9,7254.0,118.5267,118.5744,118.1933,118.2013,7254.0
2020-05-21 12:40:00,148.86,149.22,148.84,149.22,3701.0,118.1695,118.4553,118.1536,118.4553,3701.0
2020-05-21 12:45:00,149.23,149.31,149.17,149.2,3517.0,118.4632,118.5267,118.4156,118.4394,3517.0
2020-05-21 12:50:00,149.21,149.21,148.97,149.08,5121.0,118.4473,118.4473,118.2568,118.3441,5121.0
2020-05-21 12:55:00,149.13,149.17,148.95,149.0,3618.0,118.3838,118.4156,118.2409,118.2806,3618.0
2020-05-21 13:00:00,149.02,149.42,148.93,149.29,6278.0,118.2965,118.614,118.2251,118.5108,6278.0
2020-05-21 13:05:00,149.27,149.32,149.08,149.12,6972.0,118.495,118.5347,118.3441,118.3759,6972.0
2020-05-21 13:10:00,149.19,149.29,149.17,149.18,9379.0,118.4315,118.5108,118.4156,118.4235,9379.0
2020-05-21 13:15:00,149.22,149.23,148.85,148.85,12608.0,118.4553,118.4632,118.1616,118.1616,12608.0
2020-05-21 13:20:00,148.84,148.85,148.52,148.58,12762.0,118.1536,118.1616,117.8996,117.9472,12762.0
2020-05-21 13:25:00,148.56,148.67,148.53,148.6,4813.0,117.9313,118.0187,117.9075,117.9631,4813.0
2020-05-21 13:30:00,148.56,148.58,148.38,148.43,8885.0,117.9313,117.9472,117.7885,117.8282,8885.0
2020-05-21 13:35:00,148.45,148.75,148.43,148.45,7271.0,117.844,118.0822,117.8282,117.844,7271.0
2020-05-21 13:40:00,148.53,148.62,148.47,148.6,4630.0,117.9075,117.979,117.8599,117.9631,4630.0
2020-05-21 13:45:00,148.56,148.68,148.55,148.57,4347.0,117.9313,118.0266,117.9234,117.9393,4347.0
2020-05-21 13:50:00,148.54,148.85,148.49,148.73,8278.0,117.9155,118.1616,117.8758,118.0663,8278.0
2020-05-21 13:55:00,148.66,148.74,148.54,148.54,6501.0,118.0107,118.0742,117.9155,117.9155,6501.0
2020-05-21 14:00:00,148.56,148.84,148.53,148.78,4167.0,117.9313,118.1536,117.9075,118.106,4167.0
2020-05-21 14:05:00,148.73,148.87,148.64,148.87,9847.0,118.0663,118.1774,117.9949,118.1774,9847.0
2020-05-21 14:10:00,148.87,148.94,148.75,148.92,17162.0,118.1774,118.233,118.0822,118.2171,17162.0
2020-05-21 14:15:00,148.94,149.0,148.76,148.93,11036.0,118.233,118.2806,118.0901,118.2251,11036.0
2020-05-21 14:20:00,148.94,149.16,148.92,149.16,5010.0,118.233,118.4076,118.2171,118.4076,5010.0
2020-05-21 14:25:00,149.15,149.38,149.05,149.37,8407.0,118.3997,118.5823,118.3203,118.5744,8407.0
2020-05-21 14:30:00,149.36,149.53,149.36,149.43,7389.0,118.5664,118.7014,118.5664,118.622,7389.0
2020-05-21 14:35:00,149.38,149.38,149.07,149.07,10029.0,118.5823,118.5823,118.3362,118.3362,10029.0
2020-05-21 14:40:00,149.09,149.15,148.9,149.01,12859.0,118.3521,118.3997,118.2013,118.2886,12859.0
2020-05-21 14:45:00,149.07,149.37,148.99,149.26,65330.0,118.3362,118.5744,118.2727,118.487,65330.0
2020-05-21 14:50:00,149.31,149.42,149.29,149.4,7280.0,118.5267,118.614,118.5108,118.5982,7280.0
2020-05-21 14:55:00,149.36,149.66,149.35,149.65,12380.0,118.5664,118.8046,118.5585,118.7966,12380.0
2020-05-21 15:00:00,149.67,149.89,149.65,149.78,14636.0,118.8125,118.9871,118.7966,118.8998,14636.0
2020-05-21 15:05:00,149.81,150.23,149.8,150.23,9586.0,118.9236,119.257,118.9157,119.257,9586.0
2020-05-21 15:10:00,150.14,150.5,150.11,150.47,8137.0,119.1856,119.4714,119.1618,119.4476,8137.0
2020-05-21 15:15:00,150.43,150.47,150.36,150.46,9793.0,119.4158,119.4476,119.3602,119.4396,9793.0
2020-05-21 15:20:00,150.43,150.53,150.36,150.41,10325.0,119.4158,119.4952,119.3602,119.3999,10325.0
2020-05-21 15:25:00,150.41,150.48,150.26,150.34,23040.0,119.3999,119.4555,119.2809,119.3444,23040.0
2020-05-21 15:30:00,150.4,150.53,150.25,150.46,16358.0,119.392,119.4952,119.2729,119.4396,16358.0
2020-05-21 15:35:00,150.47,150.49,150.37,150.46,16387.0,119.4476,119.4634,119.3682,119.4396,16387.0
2020-05-21 15:40:00,150.44,150.73,150.37,150.72,33628.0,119.4237,119.654,119.3682,119.646,33628.0
2020-05-21 15:45:00,150.72,150.97,150.61,150.96,30115.0,119.646,119.8445,119.5587,119.8365,30115.0
2020-05-21 15:50:00,151.05,151.15,150.52,150.74,39703.0,119.908,119.9874,119.4873,119.6619,39703.0
2020-05-21 15:55:00,150.69,150.92,150.63,150.77,61242.0,119.6222,119.8048,119.5746,119.6857,61242.0
2020-05-22 09:30:00,151.55,151.55,149.95,150.83,19669.0,120.3049,120.3049,119.0348,119.7333,19669.0
2020-05-22 09:35:00,150.85,151.23,150.55,151.23,6568.0,119.7492,120.0509,119.5111,120.0509,6568.0
2020-05-22 09:40:00,151.32,151.62,151.14,151.52,13841.0,120.1223,120.3605,119.9794,120.2811,13841.0
2020-05-22 09:45:00,151.54,151.57,150.95,151.3,10575.0,120.297,120.3208,119.8286,120.1064,10575.0
2020-05-22 09:50:00,151.26,151.9,151.26,151.88,12319.0,120.0747,120.5827,120.0747,120.5669,12319.0
2020-05-22 09:55:00,151.9,152.29,151.8,152.11,12175.0,120.5827,120.8923,120.5034,120.7494,12175.0
2020-05-22 10:00:00,152.26,153.33,152.26,153.24,15991.0,120.8685,121.7179,120.8685,121.6465,15991.0
2020-05-22 10:05:00,153.23,153.65,152.93,153.56,13704.0,121.6385,121.9719,121.4004,121.9005,13704.0
2020-05-22 10:10:00,153.4,154.19,153.4,154.03,13810.0,121.7735,122.4006,121.7735,122.2736,13810.0
2020-05-22 10:15:00,153.95,154.03,153.47,153.9,18262.0,122.2101,122.2736,121.8291,122.1704,18262.0
2020-05-22 10:20:00,153.83,154.11,153.57,154.04,22513.0,122.1148,122.3371,121.9084,122.2815,22513.0
2020-05-22 10:25:00,154.01,154.34,153.97,154.31,11965.0,122.2577,122.5197,122.226,122.4959,11965.0
2020-05-22 10:30:00,154.35,154.69,154.35,154.5,12896.0,122.5276,122.7975,122.5276,122.6467,12896.0
2020-05-22 10:35:00,154.53,154.93,154.47,154.91,10200.0,122.6705,122.988,122.6229,122.9722,10200.0
2020-05-22 10:40:00,154.93,155.46,154.91,155.43,19778.0,122.988,123.4088,122.9722,123.385,19778.0
2020-05-22 10:45:00,155.44,155.82,155.4,155.66,24445.0,123.3929,123.6946,123.3611,123.5675,24445.0
2020-05-22 10:50:00,155.6,156.11,155.5,155.9,27291.0,123.5199,123.9248,123.4405,123.7581,27291.0
2020-05-22 10:55:00,155.96,155.99,155.51,155.51,4774.0,123.8057,123.8295,123.4485,123.4485,4774.0
2020-05-22 11:00:00,155.46,155.48,155.23,155.38,4931.0,123.4088,123.4247,123.2262,123.3453,4931.0
2020-05-22 11:05:00,155.36,155.49,155.18,155.42,9054.0,123.3294,123.4326,123.1865,123.377,9054.0
2020-05-22 11:10:00,155.39,155.54,155.18,155.36,10656.0,123.3532,123.4723,123.1865,123.3294,10656.0
2020-05-22 11:15:00,155.3,155.47,155.22,155.34,6029.0,123.2818,123.4167,123.2183,123.3135,6029.0
2020-05-22 11:20:00,155.34,155.76,155.33,155.64,9259.0,123.3135,123.6469,123.3056,123.5517,9259.0
2020-05-22 11:25:00,155.68,156.36,155.64,156.36,12011.0,123.5834,124.1232,123.5517,124.1232,12011.0
2020-05-22 11:30:00,156.28,156.57,156.19,156.21,9433.0,124.0597,124.2899,123.9883,124.0041,9433.0
2020-05-22 11:35:00,156.3,156.39,156.17,156.3,9965.0,124.0756,124.147,123.9724,124.0756,9965.0
2020-05-22 11:40:00,156.27,156.33,156.17,156.17,13431.0,124.0518,124.0994,123.9724,123.9724,13431.0
2020-05-22 11:45:00,156.17,156.76,155.83,156.74,20110.0,123.9724,124.4408,123.7025,124.4249,20110.0
2020-05-22 11:50:00,156.78,156.88,156.54,156.55,14564.0,124.4566,124.536,124.2661,124.274,14564.0
2020-05-22 11:55:00,156.52,156.52,155.89,155.93,6235.0,124.2502,124.2502,123.7501,123.7819,6235.0
2020-05-22 12:00:00,155.83,156.09,155.71,155.93,8299.0,123.7025,123.9089,123.6072,123.7819,8299.0
2020-05-22 12:05:00,155.89,155.95,155.7,155.76,7540.0,123.7501,123.7978,123.5993,123.6469,7540.0
2020-05-22 12:10:00,155.76,155.82,155.57,155.67,7202.0,123.6469,123.6946,123.4961,123.5755,7202.0
2020-05-22 12:15:00,155.67,155.79,155.51,155.54,8764.0,123.5755,123.6707,123.4485,123.4723,8764.0
2020-05-22 12:20:00,155.57,156.08,155.57,156.0,8903.0,123.4961,123.9009,123.4961,123.8374,8903.0
2020-05-22 12:25:00,155.99,155.99,155.75,155.75,3113.0,123.8295,123.8295,123.639,123.639,3113.0
2020-05-22 12:30:00,155.81,155.95,155.71,155.93,5393.0,123.6866,123.7978,123.6072,123.7819,5393.0
2020-05-22 12:35:00,155.96,156.48,155.96,156.48,7142.0,123.8057,124.2185,123.8057,124.2185,7142.0
2020-05-22 12:40:00,156.42,156.42,156.32,156.33,8606.0,124.1709,124.1709,124.0915,124.0994,8606.0
2020-05-22 12:45:00,156.32,156.38,156.03,156.11,6969.0,124.0915,124.1391,123.8613,123.9248,6969.0
2020-05-22 12:50:00,156.11,156.19,155.8,155.92,5724.0,123.9248,123.9883,123.6787,123.7739,5724.0
2020-05-22 12:55:00,155.94,156.0,155.77,155.77,4716.0,123.7898,123.8374,123.6549,123.6549,4716.0
2020-05-22 13:00:00,155.8,155.81,155.58,155.58,4194.0,123.6787,123.6866,123.504,123.504,4194.0
2020-05-22 13:05:00,155.6,155.61,155.39,155.41,5559.0,123.5199,123.5278,123.3532,123.3691,5559.0
2020-05-22 13:10:00,155.39,155.61,155.26,155.57,7660.0,123.3532,123.5278,123.25,123.4961,7660.0
2020-05-22 13:15:00,155.59,155.96,155.48,155.59,12492.0,123.512,123.8057,123.4247,123.512,12492.0
2020-05-22 13:20:00,155.53,155.78,155.5,155.74,5397.0,123.4643,123.6628,123.4405,123.631,5397.0
2020-05-22 13:25:00,155.72,155.74,155.61,155.64,28504.0,123.6152,123.631,123.5278,123.5517,28504.0
2020-05-22 13:30:00,155.65,155.76,155.57,155.66,8401.0,123.5596,123.6469,123.4961,123.5675,8401.0
2020-05-22 13:35:00,155.56,155.91,155.52,155.84,7399.0,123.4882,123.766,123.4564,123.7104,7399.0
2020-05-22 13:40:00,155.76,155.76,155.47,155.47,5130.0,123.6469,123.6469,123.4167,123.4167,5130.0
2020-05-22 13:45:00,155.46,155.49,155.29,155.42,8623.0,123.4088,123.4326,123.2738,123.377,8623.0
2020-05-22 13:50:00,155.34,155.47,155.21,155.22,6784.0,123.3135,123.4167,123.2103,123.2183,6784.0
2020-05-22 13:55:00,155.19,155.55,155.11,155.43,11531.0,123.1944,123.4802,123.1309,123.385,11531.0
2020-05-22 14:00:00,155.42,155.81,155.33,155.76,12070.0,123.377,123.6866,123.3056,123.6469,12070.0
2020-05-22 14:05:00,155.73,156.36,155.71,156.36,9128.0,123.6231,124.1232,123.6072,124.1232,9128.0
2020-05-22 14:10:00,156.31,156.34,156.17,156.26,9324.0,124.0835,124.1073,123.9724,124.0438,9324.0
2020-05-22 14:15:00,156.26,156.34,155.96,156.03,17119.0,124.0438,124.1073,123.8057,123.8613,17119.0
2020-05-22 14:20:00,156.02,156.05,155.88,155.9,5468.0,123.8533,123.8771,123.7422,123.7581,5468.0
2020-05-22 14:25:00,155.89,155.99,155.85,155.92,6632.0,123.7501,123.8295,123.7184,123.7739,6632.0
2020-05-22 14:30:00,155.93,156.18,155.9,155.97,6744.0,123.7819,123.9803,123.7581,123.8136,6744.0
2020-05-22 14:35:00,155.99,156.04,155.74,155.99,6668.0,123.8295,123.8692,123.631,123.8295,6668.0
2020-05-22 14:40:00,155.99,156.08,155.73,155.76,8996.0,123.8295,123.9009,123.6231,123.6469,8996.0
2020-05-22 14:45:00,155.79,155.86,155.76,155.83,4048.0,123.6707,123.7263,123.6469,123.7025,4048.0
2020-05-22 14:50:00,155.83,155.9,155.65,155.7,6103.0,123.7025,123.7581,123.5596,123.5993,6103.0
2020-05-22 14:55:00,155.73,155.96,155.68,155.96,8248.0,123.6231,123.8057,123.5834,123.8057,8248.0
2020-05-22 15:00:00,155.94,156.12,155.68,155.97,13791.0,123.7898,123.9327,123.5834,123.8136,13791.0
2020-05-22 15:05:00,155.94,156.17,155.86,156.17,9669.0,123.7898,123.9724,123.7263,123.9724,9669.0
2020-05-22 15:10:00,156.12,156.19,155.9,155.97,13038.0,123.9327,123.9883,123.7581,123.8136,13038.0
2020-05-22 15:15:00,155.93,155.93,155.58,155.62,13446.0,123.7819,123.7819,123.504,123.5358,13446.0
2020-05-22 15:20:00,155.61,155.77,155.46,155.77,16537.0,123.5278,123.6549,123.4088,123.6549,16537.0
2020-05-22 15:25:00,155.7,155.83,155.58,155.83,13413.0,123.5993,123.7025,123.504,123.7025,13413.0
2020-05-22 15:30:00,155.81,156.12,155.77,156.12,12512.0,123.6866,123.9327,123.6549,123.9327,12512.0
2020-05-22 15:35:00,156.05,156.19,155.89,155.92,22906.0,123.8771,123.9883,123.7501,123.7739,22906.0
2020-05-22 15:40:00,155.91,156.02,155.72,156.0,27718.0,123.766,123.8533,123.6152,123.8374,27718.0
2020-05-22 15:45:00,156.03,156.27,155.78,156.11,35205.0,123.8613,124.0518,123.6628,123.9248,35205.0
2020-05-22 15:50:00,156.12,156.23,155.8,155.96,45721.0,123.9327,124.02,123.6787,123.8057,45721.0
2020-05-22 15:55:00,155.94,156.31,155.83,156.26,73177.0,123.7898,124.0835,123.7025,124.0438,73177.0
2020-05-26 09:30:00,161.34,161.34,159.06,159.13,71679.0,128.0765,128.0765,126.2666,126.3221,71679.0
2020-05-26 09:35:00,159.24,159.33,157.75,157.75,37385.0,126.4094,126.4809,125.2266,125.2266,37385.0
2020-05-26 09:40:00,157.8,157.8,156.8,157.6,28310.0,125.2663,125.2663,124.4725,125.1076,28310.0
2020-05-26 09:45:00,157.53,158.08,157.08,158.08,33705.0,125.052,125.4886,124.6948,125.4886,33705.0
2020-05-26 09:50:00,158.06,158.55,157.65,158.23,36608.0,125.4727,125.8617,125.1473,125.6077,36608.0
2020-05-26 09:55:00,158.23,158.93,158.23,158.82,28384.0,125.6077,126.1634,125.6077,126.076,28384.0
2020-05-26 10:00:00,158.87,158.89,158.39,158.74,17452.0,126.1157,126.1316,125.7347,126.0125,17452.0
2020-05-26 10:05:00,158.82,159.32,158.45,158.5,22701.0,126.076,126.473,125.7823,125.822,22701.0
2020-05-26 10:10:00,158.56,158.68,158.34,158.64,23727.0,125.8696,125.9649,125.695,125.9332,23727.0
2020-05-26 10:15:00,158.64,158.76,158.14,158.41,14361.0,125.9332,126.0284,125.5362,125.7506,14361.0
2020-05-26 10:20:00,158.45,158.8,158.34,158.4,17919.0,125.7823,126.0602,125.695,125.7426,17919.0
2020-05-26 10:25:00,158.41,158.46,157.74,157.78,7847.0,125.7506,125.7903,125.2187,125.2505,7847.0
2020-05-26 10:30:00,157.78,158.3,157.74,158.15,8676.0,125.2505,125.6633,125.2187,125.5442,8676.0
2020-05-26 10:35:00,158.13,158.61,158.11,158.46,14624.0,125.5283,125.9093,125.5124,125.7903,14624.0
2020-05-26 10:40:00,158.45,159.08,158.25,158.91,20997.0,125.7823,126.2824,125.6236,126.1475,20997.0
2020-05-26 10:45:00,158.94,159.07,158.66,158.88,46662.0,126.1713,126.2745,125.949,126.1237,46662.0
2020-05-26 10:50:00,158.86,159.07,158.74,158.95,34126.0,126.1078,126.2745,126.0125,126.1792,34126.0
2020-05-26 10:55:00,158.95,159.0,158.77,158.96,19768.0,126.1792,126.2189,126.0363,126.1872,19768.0
2020-05-26 11:00:00,158.95,159.04,158.84,158.92,10972.0,126.1792,126.2507,126.0919,126.1554,10972.0
2020-05-26 11:05:00,158.87,159.02,158.75,158.85,38763.0,126.1157,126.2348,126.0205,126.0999,38763.0
2020-05-26 11:10:00,158.88,158.9,158.36,158.55,15227.0,126.1237,126.1395,125.7109,125.8617,15227.0
2020-05-26 11:15:00,158.55,158.68,158.1,158.14,12879.0,125.8617,125.9649,125.5045,125.5362,12879.0
2020-05-26 11:20:00,158.11,158.48,158.04,158.31,9474.0,125.5124,125.8061,125.4569,125.6712,9474.0
2020-05-26 11:25:00,158.39,158.82,158.26,158.75,13697.0,125.7347,126.076,125.6315,126.0205,13697.0
2020-05-26 11:30:00,158.76,158.94,158.72,158.78,11052.0,126.0284,126.1713,125.9967,126.0443,11052.0
2020-05-26 11:35:00,158.8,158.88,158.63,158.75,22390.0,126.0602,126.1237,125.9252,126.0205,22390.0
2020-05-26 11:40:00,158.74,158.75,158.35,158.57,33997.0,126.0125,126.0205,125.7029,125.8776,33997.0
2020-05-26 11:45:00,158.53,158.63,158.25,158.51,16962.0,125.8458,125.9252,125.6236,125.83,16962.0
2020-05-26 11:50:00,158.5,158.99,158.45,158.97,10950.0,125.822,126.211,125.7823,126.1951,10950.0
2020-05-26 11:55:00,158.91,158.96,158.68,158.8,10640.0,126.1475,126.1872,125.9649,126.0602,10640.0
2020-05-26 12:00:00,158.84,159.1,158.6,158.69,9956.0,126.0919,126.2983,125.9014,125.9728,9956.0
2020-05-26 12:05:00,158.58,158.78,158.54,158.64,14239.0,125.8855,126.0443,125.8538,125.9332,14239.0
2020-05-26 12:10:00,158.56,158.6,158.28,158.39,6583.0,125.8696,125.9014,125.6474,125.7347,6583.0
2020-05-26 12:15:00,158.37,158.5,158.32,158.44,31903.0,125.7188,125.822,125.6791,125.7744,31903.0
2020-05-26 12:20:00,158.38,158.8,158.38,158.8,6486.0,125.7268,126.0602,125.7268,126.0602,6486.0
2020-05-26 12:25:00,158.88,158.88,158.67,158.84,11326.0,126.1237,126.1237,125.957,126.0919,11326.0
2020-05-26 12:30:00,158.79,159.07,158.79,159.06,7326.0,126.0522,126.2745,126.0522,126.2666,7326.0
2020-05-26 12:35:00,159.04,159.18,158.86,158.86,10053.0,126.2507,126.3618,126.1078,126.1078,10053.0
2020-05-26 12:40:00,158.89,159.14,158.88,158.97,6000.0,126.1316,126.3301,126.1237,126.1951,6000.0
2020-05-26 12:45:00,159.0,159.35,158.98,159.28,15178.0,126.2189,126.4968,126.2031,126.4412,15178.0
2020-05-26 12:50:00,159.29,159.33,158.85,158.95,16352.0,126.4491,126.4809,126.0999,126.1792,16352.0
2020-05-26 12:55:00,158.99,159.18,158.96,159.07,7933.0,126.211,126.3618,126.1872,126.2745,7933.0
2020-05-26 13:00:00,159.08,159.19,158.84,158.98,7587.0,126.2824,126.3698,126.0919,126.2031,7587.0
2020-05-26 13:05:00,158.94,158.98,158.83,158.9,6853.0,126.1713,126.2031,126.084,126.1395,6853.0
2020-05-26 13:10:00,158.84,158.89,158.75,158.85,7208.0,126.0919,126.1316,126.0205,126.0999,7208.0
2020-05-26 13:15:00,158.83,159.27,158.83,159.26,34766.0,126.084,126.4333,126.084,126.4253,34766.0
2020-05-26 13:20:00,159.3,159.45,159.18,159.28,10381.0,126.4571,126.5762,126.3618,126.4412,10381.0
2020-05-26 13:25:00,159.28,159.39,159.23,159.39,11339.0,126.4412,126.5285,126.4015,126.5285,11339.0
2020-05-26 13:30:00,159.39,159.39,159.23,159.39,8391.0,126.5285,126.5285,126.4015,126.5285,8391.0
2020-05-26 13:35:00,159.36,159.4,159.23,159.23,4600.0,126.5047,126.5365,126.4015,126.4015,4600.0
2020-05-26 13:40:00,159.16,159.25,159.13,159.23,5995.0,126.3459,126.4174,126.3221,126.4015,5995.0
2020-05-26 13:45:00,159.25,159.25,159.0,159.08,7777.0,126.4174,126.4174,126.2189,126.2824,7777.0
2020-05-26 13:50:00,159.1,159.11,158.74,158.99,6870.0,126.2983,126.3063,126.0125,126.211,6870.0
2020-05-26 13:55:00,158.99,159.02,158.8,158.89,4595.0,126.211,126.2348,126.0602,126.1316,4595.0
2020-05-26 14:00:00,158.9,158.9,158.55,158.71,7384.0,126.1395,126.1395,125.8617,125.9887,7384.0
2020-05-26 14:05:00,158.65,158.92,158.65,158.87,6371.0,125.9411,126.1554,125.9411,126.1157,6371.0
2020-05-26 14:10:00,158.85,159.06,158.84,159.01,4782.0,126.0999,126.2666,126.0919,126.2269,4782.0
2020-05-26 14:15:00,159.03,159.1,158.86,158.95,7535.0,126.2427,126.2983,126.1078,126.1792,7535.0
2020-05-26 14:20:00,158.97,158.97,158.82,158.97,10162.0,126.1951,126.1951,126.076,126.1951,10162.0
2020-05-26 14:25:00,158.94,158.94,158.79,158.94,9929.0,126.1713,126.1713,126.0522,126.1713,9929.0
2020-05-26 14:30:00,158.92,159.28,158.87,159.18,11181.0,126.1554,126.4412,126.1157,126.3618,11181.0
2020-05-26 14:35:00,159.13,159.38,159.13,159.38,8389.0,126.3221,126.5206,126.3221,126.5206,8389.0
2020-05-26 14:40:00,159.34,159.42,159.08,159.12,10911.0,126.4888,126.5523,126.2824,126.3142,10911.0
2020-05-26 14:45:00,159.16,159.2,158.93,158.99,7812.0,126.3459,126.3777,126.1634,126.211,7812.0
2020-05-26 14:50:00,158.94,159.09,158.89,158.96,6725.0,126.1713,126.2904,126.1316,126.1872,6725.0
2020-05-26 14:55:00,158.96,159.04,158.68,158.8,9539.0,126.1872,126.2507,125.9649,126.0602,9539.0
2020-05-26 15:00:00,158.75,158.83,158.61,158.67,10280.0,126.0205,126.084,125.9093,125.957,10280.0
2020-05-26 15:05:00,158.67,158.73,158.57,158.66,5406.0,125.957,126.0046,125.8776,125.949,5406.0
2020-05-26 15:10:00,158.68,158.74,158.49,158.65,10957.0,125.9649,126.0125,125.8141,125.9411,10957.0
2020-05-26 15:15:00,158.6,158.64,158.43,158.47,11241.0,125.9014,125.9332,125.7664,125.7982,11241.0
2020-05-26 15:20:00,158.51,158.93,158.49,158.79,13357.0,125.83,126.1634,125.8141,126.0522,13357.0
2020-05-26 15:25:00,158.78,158.88,158.66,158.8,13740.0,126.0443,126.1237,125.949,126.0602,13740.0
2020-05-26 15:30:00,158.79,158.97,158.45,158.59,25246.0,126.0522,126.1951,125.7823,125.8935,25246.0
2020-05-26 15:35:00,158.67,158.88,158.59,158.79,21962.0,125.957,126.1237,125.8935,126.0522,21962.0
2020-05-26 15:40:00,158.8,158.91,158.71,158.8,24725.0,126.0602,126.1475,125.9887,126.0602,24725.0
2020-05-26 15:45:00,158.8,158.94,158.68,158.94,34462.0,126.0602,126.1713,125.9649,126.1713,34462.0
2020-05-26 15:50:00,158.94,159.24,158.93,159.13,67565.0,126.1713,126.4094,126.1634,126.3221,67565.0
2020-05-26 15:55:00,159.11,159.62,159.1,159.55,144046.0,126.3063,126.7111,126.2983,126.6555,144046.0
2020-05-27 09:30:00,159.84,160.67,159.75,160.28,51651.0,126.8857,127.5446,126.8143,127.235,51651.0
2020-05-27 09:35:00,160.38,160.38,158.8,159.26,25368.0,127.3144,127.3144,126.0602,126.4253,25368.0
2020-05-27 09:40:00,159.25,159.41,158.97,159.41,5118.0,126.4174,126.5444,126.1951,126.5444,5118.0
2020-05-27 09:45:00,159.31,159.87,159.15,159.62,10887.0,126.465,126.9096,126.338,126.7111,10887.0
2020-05-27 09:50:00,159.7,159.83,158.35,158.78,17904.0,126.7746,126.8778,125.7029,126.0443,17904.0
2020-05-27 09:55:00,158.97,159.53,158.91,159.05,23227.0,126.1951,126.6397,126.1475,126.2586,23227.0
2020-05-27 10:00:00,159.06,159.85,158.95,159.75,24933.0,126.2666,126.8937,126.1792,126.8143,24933.0
2020-05-27 10:05:00,159.67,160.12,159.4,159.46,15140.0,126.7508,127.108,126.5365,126.5841,15140.0
2020-05-27 10:10:00,159.37,159.38,158.4,158.63,27874.0,126.5126,126.5206,125.7426,125.9252,27874.0
2020-05-27 10:15:00,158.56,159.04,158.48,158.63,19007.0,125.8696,126.2507,125.8061,125.9252,19007.0
2020-05-27 10:20:00,158.49,158.87,158.22,158.42,10899.0,125.8141,126.1157,125.5997,125.7585,10899.0
2020-05-27 10:25:00,158.38,158.92,158.12,158.92,8082.0,125.7268,126.1554,125.5204,126.1554,8082.0
2020-05-27 10:30:00,158.95,159.42,158.81,159.09,8282.0,126.1792,126.5523,126.0681,126.2904,8282.0
2020-05-27 10:35:00,159.25,160.07,159.23,159.84,16903.0,126.4174,127.0683,126.4015,126.8857,16903.0
2020-05-27 10:40:00,159.89,160.04,159.34,160.04,11611.0,126.9254,127.0445,126.4888,127.0445,11611.0
2020-05-27 10:45:00,160.09,160.1,159.12,159.12,6040.0,127.0842,127.0921,126.3142,126.3142,6040.0
2020-05-27 10:50:00,159.28,159.61,159.1,159.41,9853.0,126.4412,126.7032,126.2983,126.5444,9853.0
2020-05-27 10:55:00,159.5,159.56,158.86,159.27,9581.0,126.6158,126.6635,126.1078,126.4333,9581.0
2020-05-27 11:00:00,159.2,159.2,158.52,158.52,9113.0,126.3777,126.3777,125.8379,125.8379,9113.0
2020-05-27 11:05:00,158.52,158.71,158.44,158.59,8063.0,125.8379,125.9887,125.7744,125.8935,8063.0
2020-05-27 11:10:00,158.49,159.02,158.34,158.93,9847.0,125.8141,126.2348,125.695,126.1634,9847.0
2020-05-27 11:15:00,158.88,159.17,158.79,158.98,9382.0,126.1237,126.3539,126.0522,126.2031,9382.0
2020-05-27 11:20:00,158.98,159.19,158.89,158.91,6078.0,126.2031,126.3698,126.1316,126.1475,6078.0
2020-05-27 11:25:00,158.92,159.37,158.92,159.19,9845.0,126.1554,126.5126,126.1554,126.3698,9845.0
2020-05-27 11:30:00,159.24,159.32,158.97,159.23,7078.0,126.4094,126.473,126.1951,126.4015,7078.0
2020-05-27 11:35:00,159.21,159.21,158.63,158.89,13971.0,126.3856,126.3856,125.9252,126.1316,13971.0
2020-05-27 11:40:00,158.82,158.95,158.72,158.78,10849.0,126.076,126.1792,125.9967,126.0443,10849.0
2020-05-27 11:45:00,158.78,159.25,158.78,159.21,6707.0,126.0443,126.4174,126.0443,126.3856,6707.0
2020-05-27 11:50:00,159.18,159.65,159.18,159.65,7201.0,126.3618,126.7349,126.3618,126.7349,7201.0
2020-05-27 11:55:00,159.69,159.85,159.59,159.85,9910.0,126.7667,126.8937,126.6873,126.8937,9910.0
2020-05-27 12:00:00,159.85,160.16,159.8,160.14,16571.0,126.8937,127.1398,126.854,127.1239,16571.0
2020-05-27 12:05:00,160.12,160.17,159.88,160.15,8102.0,127.108,127.1477,126.9175,127.1318,8102.0
2020-05-27 12:10:00,160.12,160.14,159.91,159.91,5834.0,127.108,127.1239,126.9413,126.9413,5834.0
2020-05-27 12:15:00,159.96,159.96,159.81,159.87,5573.0,126.981,126.981,126.8619,126.9096,5573.0
2020-05-27 12:20:00,159.93,159.93,159.61,159.66,5374.0,126.9572,126.9572,126.7032,126.7429,5374.0
2020-05-27 12:25:00,159.65,159.75,159.46,159.62,9030.0,126.7349,126.8143,126.5841,126.7111,9030.0
2020-05-27 12:30:00,159.68,159.85,159.62,159.75,7129.0,126.7587,126.8937,126.7111,126.8143,7129.0
2020-05-27 12:35:00,159.73,159.73,159.44,159.49,5621.0,126.7984,126.7984,126.5682,126.6079,5621.0
2020-05-27 12:40:00,159.48,159.84,159.48,159.81,6456.0,126.6,126.8857,126.6,126.8619,6456.0
2020-05-27 12:45:00,159.87,159.91,159.72,159.85,4400.0,126.9096,126.9413,126.7905,126.8937,4400.0
2020-05-27 12:50:00,159.86,159.99,159.67,159.73,6200.0,126.9016,127.0048,126.7508,126.7984,6200.0
2020-05-27 12:55:00,159.7,160.0,159.65,159.91,14892.0,126.7746,127.0128,126.7349,126.9413,14892.0
2020-05-27 13:00:00,159.9,160.2,159.56,160.18,8108.0,126.9334,127.1715,126.6635,127.1556,8108.0
2020-05-27 13:05:00,160.14,160.34,160.1,160.18,10723.0,127.1239,127.2827,127.0921,127.1556,10723.0
2020-05-27 13:10:00,160.21,160.41,160.2,160.3,3922.0,127.1795,127.3382,127.1715,127.2509,3922.0
2020-05-27 13:15:00,160.2,160.25,160.12,160.2,3319.0,127.1715,127.2112,127.108,127.1715,3319.0
2020-05-27 13:20:00,160.16,160.31,160.15,160.31,4796.0,127.1398,127.2588,127.1318,127.2588,4796.0
2020-05-27 13:25:00,160.36,160.39,159.95,160.11,7275.0,127.2985,127.3224,126.9731,127.1001,7275.0
2020-05-27 13:30:00,160.13,160.13,159.81,159.85,7640.0,127.116,127.116,126.8619,126.8937,7640.0
2020-05-27 13:35:00,159.88,160.18,159.84,160.14,3891.0,126.9175,127.1556,126.8857,127.1239,3891.0
2020-05-27 13:40:00,160.16,160.16,159.76,160.09,9497.0,127.1398,127.1398,126.8222,127.0842,9497.0
2020-05-27 13:45:00,159.97,160.04,159.67,159.68,4106.0,126.9889,127.0445,126.7508,126.7587,4106.0
2020-05-27 13:50:00,159.66,159.66,159.52,159.52,4107.0,126.7429,126.7429,126.6317,126.6317,4107.0
2020-05-27 13:55:00,159.53,159.6,159.52,159.55,7512.0,126.6397,126.6952,126.6317,126.6555,7512.0
2020-05-27 14:00:00,159.52,159.99,159.52,159.86,3224.0,126.6317,127.0048,126.6317,126.9016,3224.0
2020-05-27 14:05:00,159.84,160.03,159.82,160.03,6045.0,126.8857,127.0366,126.8699,127.0366,6045.0
2020-05-27 14:10:00,160.05,160.23,160.02,160.23,5569.0,127.0525,127.1953,127.0286,127.1953,5569.0
2020-05-27 14:15:00,160.27,160.44,160.24,160.32,5629.0,127.2271,127.362,127.2033,127.2668,5629.0
2020-05-27 14:20:00,160.34,160.4,160.13,160.28,13389.0,127.2827,127.3303,127.116,127.235,13389.0
2020-05-27 14:25:00,160.25,160.39,160.16,160.35,6719.0,127.2112,127.3224,127.1398,127.2906,6719.0
2020-05-27 14:30:00,160.36,160.49,160.26,160.44,9514.0,127.2985,127.4017,127.2192,127.362,9514.0
2020-05-27 14:35:00,160.44,160.53,160.18,160.24,20462.0,127.362,127.4335,127.1556,127.2033,20462.0
2020-05-27 14:40:00,160.27,160.66,160.23,160.59,12937.0,127.2271,127.5367,127.1953,127.4811,12937.0
2020-05-27 14:45:00,160.6,160.62,160.46,160.51,17705.0,127.4891,127.5049,127.3779,127.4176,17705.0
2020-05-27 14:50:00,160.47,160.96,160.44,160.94,5952.0,127.3859,127.7748,127.362,127.759,5952.0
2020-05-27 14:55:00,160.97,161.21,160.97,161.18,12081.0,127.7828,127.9733,127.7828,127.9495,12081.0
2020-05-27 15:00:00,161.17,161.23,161.08,161.15,9117.0,127.9415,127.9892,127.8701,127.9257,9117.0
2020-05-27 15:05:00,161.16,161.16,160.98,160.99,10062.0,127.9336,127.9336,127.7907,127.7987,10062.0
2020-05-27 15:10:00,161.01,161.27,161.01,161.19,10341.0,127.8145,128.0209,127.8145,127.9574,10341.0
2020-05-27 15:15:00,161.19,161.29,161.17,161.28,7996.0,127.9574,128.0368,127.9415,128.0289,7996.0
2020-05-27 15:20:00,161.28,161.46,161.19,161.31,16519.0,128.0289,128.1718,127.9574,128.0527,16519.0
2020-05-27 15:25:00,161.32,161.38,161.23,161.24,7674.0,128.0606,128.1082,127.9892,127.9971,7674.0
2020-05-27 15:30:00,161.27,161.31,161.2,161.31,13397.0,128.0209,128.0527,127.9654,128.0527,13397.0
2020-05-27 15:35:00,161.32,161.58,161.24,161.56,14192.0,128.0606,128.267,127.9971,128.2511,14192.0
2020-05-27 15:40:00,161.57,161.85,161.56,161.77,22849.0,128.2591,128.4813,128.2511,128.4178,22849.0
2020-05-27 15:45:00,161.8,162.25,161.77,162.19,24823.0,128.4417,128.7989,128.4178,128.7512,24823.0
2020-05-27 15:50:00,162.32,162.86,162.19,162.7,37687.0,128.8544,129.2831,128.7512,129.1561,37687.0
2020-05-27 15:55:00,162.67,163.07,162.36,163.06,96751.0,129.1323,129.4498,128.8862,129.4419,96751.0
2020-05-28 09:30:00,165.03,165.38,164.12,164.93,47845.0,131.0057,131.2836,130.2833,130.9263,47845.0
2020-05-28 09:35:00,165.0,166.59,165.0,166.44,31115.0,130.9819,132.2441,130.9819,132.125,31115.0
2020-05-28 09:40:00,166.42,166.93,166.17,166.87,33519.0,132.1091,132.514,131.9107,132.4664,33519.0
2020-05-28 09:45:00,166.96,167.67,166.81,167.5,33983.0,132.5378,133.1014,132.4187,132.9665,33983.0
2020-05-28 09:50:00,167.58,167.75,167.37,167.49,21266.0,133.03,133.1649,132.8633,132.9585,21266.0
2020-05-28 09:55:00,167.47,167.72,166.22,166.38,20126.0,132.9427,133.1411,131.9504,132.0774,20126.0
2020-05-28 10:00:00,165.97,166.6,165.96,166.02,17581.0,131.7519,132.252,131.744,131.7916,17581.0
2020-05-28 10:05:00,166.07,166.51,165.96,166.43,9231.0,131.8313,132.1806,131.744,132.1171,9231.0
2020-05-28 10:10:00,166.42,166.42,165.83,165.94,13921.0,132.1091,132.1091,131.6408,131.7281,13921.0
2020-05-28 10:15:00,165.91,165.91,164.37,164.61,34377.0,131.7043,131.7043,130.4818,130.6723,34377.0
2020-05-28 10:20:00,164.72,165.44,164.72,165.32,9659.0,130.7596,131.3312,130.7596,131.2359,9659.0
2020-05-28 10:25:00,165.25,165.69,164.95,165.11,14604.0,131.1804,131.5297,130.9422,131.0692,14604.0
2020-05-28 10:30:00,165.14,165.24,164.69,164.78,10837.0,131.093,131.1724,130.7358,130.8073,10837.0
2020-05-28 10:35:00,164.77,165.03,164.72,164.93,13477.0,130.7993,131.0057,130.7596,130.9263,13477.0
2020-05-28 10:40:00,164.93,165.34,164.8,165.28,11060.0,130.9263,131.2518,130.8231,131.2042,11060.0
2020-05-28 10:45:00,165.22,165.23,164.75,165.11,14116.0,131.1566,131.1645,130.7835,131.0692,14116.0
2020-05-28 10:50:00,165.05,165.7,164.92,165.19,12350.0,131.0216,131.5376,130.9184,131.1327,12350.0
2020-05-28 10:55:00,165.16,165.52,165.16,165.43,9365.0,131.1089,131.3947,131.1089,131.3233,9365.0
2020-05-28 11:00:00,165.35,165.57,165.02,165.06,12298.0,131.2597,131.4344,130.9978,131.0295,12298.0
2020-05-28 11:05:00,165.02,165.34,165.02,165.04,8529.0,130.9978,131.2518,130.9978,131.0137,8529.0
2020-05-28 11:10:00,165.04,165.32,165.0,165.28,10298.0,131.0137,131.2359,130.9819,131.2042,10298.0
2020-05-28 11:15:00,165.24,165.36,164.94,164.95,10554.0,131.1724,131.2677,130.9343,130.9422,10554.0
2020-05-28 11:20:00,164.92,164.96,164.64,164.74,10586.0,130.9184,130.9502,130.6961,130.7755,10586.0
2020-05-28 11:25:00,164.73,165.03,164.55,165.03,11306.0,130.7676,131.0057,130.6247,131.0057,11306.0
2020-05-28 11:30:00,165.08,165.34,165.03,165.12,11188.0,131.0454,131.2518,131.0057,131.0772,11188.0
2020-05-28 11:35:00,165.12,165.32,164.89,164.91,11241.0,131.0772,131.2359,130.8946,130.9105,11241.0
2020-05-28 11:40:00,164.98,165.21,164.93,165.09,8105.0,130.966,131.1486,130.9263,131.0534,8105.0
2020-05-28 11:45:00,165.13,165.24,164.84,165.09,9082.0,131.0851,131.1724,130.8549,131.0534,9082.0
2020-05-28 11:50:00,165.1,165.5,165.07,165.5,11151.0,131.0613,131.3788,131.0375,131.3788,11151.0
2020-05-28 11:55:00,165.56,165.56,165.1,165.2,14779.0,131.4265,131.4265,131.0613,131.1407,14779.0
2020-05-28 12:00:00,165.21,165.23,165.08,165.22,16936.0,131.1486,131.1645,131.0454,131.1566,16936.0
2020-05-28 12:05:00,165.18,165.18,164.76,164.86,29437.0,131.1248,131.1248,130.7914,130.8708,29437.0
2020-05-28 12:10:00,164.84,164.86,164.62,164.62,6097.0,130.8549,130.8708,130.6803,130.6803,6097.0
2020-05-28 12:15:00,164.62,164.7,164.37,164.66,16423.0,130.6803,130.7438,130.4818,130.712,16423.0
2020-05-28 12:20:00,164.64,164.72,164.22,164.35,13841.0,130.6961,130.7596,130.3627,130.4659,13841.0
2020-05-28 12:25:00,164.34,164.34,164.04,164.17,16422.0,130.458,130.458,130.2198,130.323,16422.0
2020-05-28 12:30:00,164.2,164.33,163.96,164.32,12496.0,130.3468,130.45,130.1563,130.4421,12496.0
2020-05-28 12:35:00,164.31,164.5,164.21,164.42,16069.0,130.4342,130.585,130.3548,130.5215,16069.0
2020-05-28 12:40:00,164.42,164.79,164.41,164.74,8079.0,130.5215,130.8152,130.5135,130.7755,8079.0
2020-05-28 12:45:00,164.73,164.73,164.35,164.4,12319.0,130.7676,130.7676,130.4659,130.5056,12319.0
2020-05-28 12:50:00,164.41,164.73,164.37,164.7,15601.0,130.5135,130.7676,130.4818,130.7438,15601.0
2020-05-28 12:55:00,164.72,164.73,164.26,164.34,10207.0,130.7596,130.7676,130.3945,130.458,10207.0
2020-05-28 13:00:00,164.34,164.67,164.21,164.66,11033.0,130.458,130.7199,130.3548,130.712,11033.0
2020-05-28 13:05:00,164.62,164.66,164.42,164.47,11125.0,130.6803,130.712,130.5215,130.5612,11125.0
2020-05-28 13:10:00,164.43,164.96,164.39,164.96,26009.0,130.5294,130.9502,130.4977,130.9502,26009.0
2020-05-28 13:15:00,164.97,165.28,164.96,165.18,6945.0,130.9581,131.2042,130.9502,131.1248,6945.0
2020-05-28 13:20:00,165.22,165.24,164.9,165.22,8992.0,131.1566,131.1724,130.9025,131.1566,8992.0
2020-05-28 13:25:00,165.19,165.38,165.0,165.34,7008.0,131.1327,131.2836,130.9819,131.2518,7008.0
2020-05-28 13:30:00,165.34,165.5,165.33,165.34,6653.0,131.2518,131.3788,131.2439,131.2518,6653.0
2020-05-28 13:35:00,165.33,165.52,165.27,165.4,14250.0,131.2439,131.3947,131.1962,131.2994,14250.0
2020-05-28 13:40:00,165.4,165.49,165.32,165.47,7777.0,131.2994,131.3709,131.2359,131.355,7777.0
2020-05-28 13:45:00,165.45,165.52,165.27,165.44,16383.0,131.3391,131.3947,131.1962,131.3312,16383.0
2020-05-28 13:50:00,165.42,165.48,165.16,165.42,13786.0,131.3153,131.3629,131.1089,131.3153,13786.0
2020-05-28 13:55:00,165.42,165.59,165.41,165.52,9634.0,131.3153,131.4503,131.3074,131.3947,9634.0
2020-05-28 14:00:00,165.52,166.12,165.52,166.08,11850.0,131.3947,131.871,131.3947,131.8392,11850.0
2020-05-28 14:05:00,166.09,166.27,165.86,166.23,13251.0,131.8472,131.9901,131.6646,131.9583,13251.0
2020-05-28 14:10:00,166.23,166.41,166.03,166.31,36654.0,131.9583,132.1012,131.7996,132.0218,36654.0
2020-05-28 14:15:00,166.28,166.77,166.2,166.75,10440.0,131.998,132.387,131.9345,132.3711,10440.0
2020-05-28 14:20:00,166.74,166.89,166.6,166.67,9593.0,132.3632,132.4822,132.252,132.3076,9593.0
2020-05-28 14:25:00,166.65,166.77,166.44,166.59,9186.0,132.2917,132.387,132.125,132.2441,9186.0
2020-05-28 14:30:00,166.55,166.91,166.55,166.91,6927.0,132.2123,132.4981,132.2123,132.4981,6927.0
2020-05-28 14:35:00,166.91,167.27,166.73,166.94,25649.0,132.4981,132.7839,132.3552,132.5219,25649.0
2020-05-28 14:40:00,166.95,167.01,166.57,166.65,21940.0,132.5299,132.5775,132.2282,132.2917,21940.0
2020-05-28 14:45:00,166.67,166.93,166.66,166.87,9517.0,132.3076,132.514,132.2997,132.4664,9517.0
2020-05-28 14:50:00,166.86,167.1,166.75,166.97,8405.0,132.4584,132.649,132.3711,132.5458,8405.0
2020-05-28 14:55:00,166.95,167.13,166.81,167.09,9256.0,132.5299,132.6728,132.4187,132.641,9256.0
2020-05-28 15:00:00,167.14,167.48,167.01,167.48,10167.0,132.6807,132.9506,132.5775,132.9506,10167.0
2020-05-28 15:05:00,167.45,167.46,167.25,167.33,12207.0,132.9268,132.9347,132.768,132.8315,12207.0
2020-05-28 15:10:00,167.39,167.67,167.39,167.6,19639.0,132.8792,133.1014,132.8792,133.0459,19639.0
2020-05-28 15:15:00,167.67,167.71,166.99,167.32,51280.0,133.1014,133.1332,132.5616,132.8236,51280.0
2020-05-28 15:20:00,167.27,167.61,167.17,167.44,26571.0,132.7839,133.0538,132.7045,132.9189,26571.0
2020-05-28 15:25:00,167.39,167.67,167.39,167.54,26003.0,132.8792,133.1014,132.8792,132.9982,26003.0
2020-05-28 15:30:00,167.57,167.69,167.17,167.2,32101.0,133.0221,133.1173,132.7045,132.7283,32101.0
2020-05-28 15:35:00,167.2,167.99,167.13,167.66,28174.0,132.7283,133.3555,132.6728,133.0935,28174.0
2020-05-28 15:40:00,167.66,167.75,167.43,167.67,24401.0,133.0935,133.1649,132.9109,133.1014,24401.0
2020-05-28 15:45:00,167.65,168.19,167.58,167.98,64132.0,133.0856,133.5142,133.03,133.3475,64132.0
2020-05-28 15:50:00,168.0,168.2,167.44,168.11,50393.0,133.3634,133.5222,132.9189,133.4507,50393.0
2020-05-28 15:55:00,168.17,169.2,168.15,168.77,149269.0,133.4983,134.316,133.4825,133.9746,149269.0
2020-05-29 09:30:00,168.12,168.79,167.51,168.0,39182.0,133.4587,133.9905,132.9744,133.3634,39182.0
2020-05-29 09:35:00,167.91,167.91,166.56,166.9,18834.0,133.292,133.292,132.2203,132.4902,18834.0
2020-05-29 09:40:00,167.02,168.15,166.98,168.12,12187.0,132.5854,133.4825,132.5537,133.4587,12187.0
2020-05-29 09:45:00,168.21,168.4,167.8,168.4,18398.0,133.5301,133.6809,133.2046,133.6809,18398.0
2020-05-29 09:50:00,168.31,168.62,168.19,168.29,8117.0,133.6095,133.8556,133.5142,133.5936,8117.0
2020-05-29 09:55:00,168.4,168.7,168.15,168.59,14164.0,133.6809,133.9191,133.4825,133.8318,14164.0
2020-05-29 10:00:00,168.59,169.33,168.5,169.11,15029.0,133.8318,134.4192,133.7603,134.2445,15029.0
2020-05-29 10:05:00,169.11,169.29,168.77,169.08,8289.0,134.2445,134.3874,133.9746,134.2207,8289.0
2020-05-29 10:10:00,169.05,169.11,168.35,168.4,11072.0,134.1969,134.2445,133.6412,133.6809,11072.0
2020-05-29 10:15:00,168.44,168.73,168.34,168.73,10927.0,133.7127,133.9429,133.6333,133.9429,10927.0
2020-05-29 10:20:00,168.75,168.77,168.13,168.77,10902.0,133.9588,133.9746,133.4666,133.9746,10902.0
2020-05-29 10:25:00,168.68,168.68,168.12,168.13,8579.0,133.9032,133.9032,133.4587,133.4666,8579.0
2020-05-29 10:30:00,168.13,168.49,168.13,168.42,9072.0,133.4666,133.7524,133.4666,133.6968,9072.0
2020-05-29 10:35:00,168.3,168.41,168.0,168.09,7514.0,133.6015,133.6889,133.3634,133.4348,7514.0
2020-05-29 10:40:00,168.17,168.46,168.15,168.37,10597.0,133.4983,133.7286,133.4825,133.6571,10597.0
2020-05-29 10:45:00,168.29,168.56,168.18,168.28,9055.0,133.5936,133.8079,133.5063,133.5857,9055.0
2020-05-29 10:50:00,168.32,168.44,168.12,168.16,9228.0,133.6174,133.7127,133.4587,133.4904,9228.0
2020-05-29 10:55:00,168.11,168.39,168.11,168.26,7649.0,133.4507,133.673,133.4507,133.5698,7649.0
2020-05-29 11:00:00,168.27,168.67,168.22,168.57,8650.0,133.5777,133.8953,133.538,133.8159,8650.0
2020-05-29 11:05:00,168.56,168.69,168.43,168.49,5401.0,133.8079,133.9111,133.7047,133.7524,5401.0
2020-05-29 11:10:00,168.43,169.0,168.42,168.93,10097.0,133.7047,134.1572,133.6968,134.1017,10097.0
2020-05-29 11:15:00,168.88,169.03,168.74,168.85,12405.0,134.062,134.181,133.9508,134.0382,12405.0
2020-05-29 11:20:00,168.83,169.14,168.83,168.85,8712.0,134.0223,134.2684,134.0223,134.0382,8712.0
2020-05-29 11:25:00,168.84,169.26,168.84,168.97,5225.0,134.0302,134.3636,134.0302,134.1334,5225.0
2020-05-29 11:30:00,168.99,169.28,168.9,169.12,8595.0,134.1493,134.3795,134.0778,134.2525,8595.0
2020-05-29 11:35:00,169.11,169.3,168.8,168.84,47549.0,134.2445,134.3954,133.9985,134.0302,47549.0
2020-05-29 11:40:00,168.86,168.93,168.75,168.87,8993.0,134.0461,134.1017,133.9588,134.054,8993.0
2020-05-29 11:45:00,168.92,168.94,168.76,168.8,8498.0,134.0937,134.1096,133.9667,133.9985,8498.0
2020-05-29 11:50:00,168.77,168.92,168.65,168.86,11364.0,133.9746,134.0937,133.8794,134.0461,11364.0
2020-05-29 11:55:00,168.88,169.06,168.88,168.91,8598.0,134.062,134.2049,134.062,134.0858,8598.0
2020-05-29 12:00:00,168.91,169.21,168.9,169.1,9416.0,134.0858,134.3239,134.0778,134.2366,9416.0
2020-05-29 12:05:00,169.08,169.13,168.97,168.99,6586.0,134.2207,134.2604,134.1334,134.1493,6586.0
2020-05-29 12:10:00,169.0,169.05,168.87,168.9,8908.0,134.1572,134.1969,134.054,134.0778,8908.0
2020-05-29 12:15:00,168.89,168.89,168.59,168.79,7767.0,134.0699,134.0699,133.8318,133.9905,7767.0
2020-05-29 12:20:00,168.79,168.8,168.7,168.71,5319.0,133.9905,133.9985,133.9191,133.927,5319.0
2020-05-29 12:25:00,168.71,169.1,168.68,169.09,15108.0,133.927,134.2366,133.9032,134.2287,15108.0
2020-05-29 12:30:00,169.11,169.22,169.07,169.13,14911.0,134.2445,134.3319,134.2128,134.2604,14911.0
2020-05-29 12:35:00,169.08,169.34,168.95,169.25,14968.0,134.2207,134.4271,134.1175,134.3557,14968.0
2020-05-29 12:40:00,169.29,169.34,169.19,169.23,7175.0,134.3874,134.4271,134.3081,134.3398,7175.0
2020-05-29 12:45:00,169.19,169.26,169.07,169.11,5107.0,134.3081,134.3636,134.2128,134.2445,5107.0
2020-05-29 12:50:00,169.06,169.09,168.49,168.79,14773.0,134.2049,134.2287,133.7524,133.9905,14773.0
2020-05-29 12:55:00,168.83,169.52,168.83,169.34,27549.0,134.0223,134.57,134.0223,134.4271,27549.0
2020-05-29 13:00:00,169.26,169.26,168.79,168.8,15447.0,134.3636,134.3636,133.9905,133.9985,15447.0
2020-05-29 13:05:00,168.77,169.14,168.77,169.12,8849.0,133.9746,134.2684,133.9746,134.2525,8849.0
2020-05-29 13:10:00,169.16,169.35,169.11,169.32,8895.0,134.2842,134.4351,134.2445,134.4113,8895.0
2020-05-29 13:15:00,169.31,169.36,169.04,169.09,8200.0,134.4033,134.443,134.189,134.2287,8200.0
2020-05-29 13:20:00,168.99,169.2,168.94,169.12,7846.0,134.1493,134.316,134.1096,134.2525,7846.0
2020-05-29 13:25:00,169.12,169.24,168.93,168.93,27917.0,134.2525,134.3477,134.1017,134.1017,27917.0
2020-05-29 13:30:00,168.93,169.0,168.68,168.93,8498.0,134.1017,134.1572,133.9032,134.1017,8498.0
2020-05-29 13:35:00,168.82,169.04,168.77,169.0,10711.0,134.0143,134.189,133.9746,134.1572,10711.0
2020-05-29 13:40:00,168.94,169.15,168.94,168.96,9928.0,134.1096,134.2763,134.1096,134.1255,9928.0
2020-05-29 13:45:00,169.0,169.41,168.99,169.4,19876.0,134.1572,134.4827,134.1493,134.4748,19876.0
2020-05-29 13:50:00,169.42,169.42,169.03,169.14,14916.0,134.4906,134.4906,134.181,134.2684,14916.0
2020-05-29 13:55:00,169.14,169.33,169.02,169.12,30123.0,134.2684,134.4192,134.1731,134.2525,30123.0
2020-05-29 14:00:00,169.11,169.41,168.83,168.86,12113.0,134.2445,134.4827,134.0223,134.0461,12113.0
2020-05-29 14:05:00,168.79,169.44,168.79,169.26,36067.0,133.9905,134.5065,133.9905,134.3636,36067.0
2020-05-29 14:10:00,169.28,169.38,169.04,169.05,15581.0,134.3795,134.4589,134.189,134.1969,15581.0
2020-05-29 14:15:00,169.1,169.35,169.05,169.25,54200.0,134.2366,134.4351,134.1969,134.3557,54200.0
2020-05-29 14:20:00,169.22,169.27,168.85,169.11,7907.0,134.3319,134.3716,134.0382,134.2445,7907.0
2020-05-29 14:25:00,169.05,169.39,169.01,169.39,11942.0,134.1969,134.4668,134.1652,134.4668,11942.0
2020-05-29 14:30:00,169.4,169.45,169.07,169.17,20025.0,134.4748,134.5145,134.2128,134.2922,20025.0
2020-05-29 14:35:00,169.13,169.26,169.09,169.19,9907.0,134.2604,134.3636,134.2287,134.3081,9907.0
2020-05-29 14:40:00,169.17,169.35,169.16,169.3,8412.0,134.2922,134.4351,134.2842,134.3954,8412.0
2020-05-29 14:45:00,169.31,169.35,168.68,168.8,14983.0,134.4033,134.4351,133.9032,133.9985,14983.0
2020-05-29 14:50:00,168.79,168.85,168.16,168.55,76939.0,133.9905,134.0382,133.4904,133.8,76939.0
2020-05-29 14:55:00,168.55,169.72,168.54,169.7,78187.0,133.8,134.7288,133.7921,134.7129,78187.0
2020-05-29 15:00:00,169.8,170.14,169.68,170.14,16030.0,134.7923,135.0622,134.697,135.0622,16030.0
2020-05-29 15:05:00,169.98,170.06,169.66,170.02,9273.0,134.9352,134.9987,134.6812,134.9669,9273.0
2020-05-29 15:10:00,169.94,170.13,169.85,170.0,12084.0,134.9034,135.0543,134.832,134.9511,12084.0
2020-05-29 15:15:00,170.0,170.32,169.81,170.31,10460.0,134.9511,135.2051,134.8002,135.1971,10460.0
2020-05-29 15:20:00,170.32,170.77,170.32,170.74,15004.0,135.2051,135.5623,135.2051,135.5385,15004.0
2020-05-29 15:25:00,170.79,170.8,170.45,170.67,13322.0,135.5782,135.5861,135.3083,135.4829,13322.0
2020-05-29 15:30:00,170.61,170.95,170.61,170.79,34841.0,135.4353,135.7052,135.4353,135.5782,34841.0
2020-05-29 15:35:00,170.86,171.32,170.53,171.21,31687.0,135.6338,135.9989,135.3718,135.9116,31687.0
2020-05-29 15:40:00,171.19,171.37,170.74,171.27,58114.0,135.8957,136.0386,135.5385,135.9592,58114.0
2020-05-29 15:45:00,171.27,171.44,170.81,171.0,50366.0,135.9592,136.0942,135.5941,135.7449,50366.0
2020-05-29 15:50:00,171.06,172.11,171.03,172.03,68865.0,135.7925,136.626,135.7687,136.5625,68865.0
2020-05-29 15:55:00,172.03,172.54,171.9,172.0,239618.0,136.5625,136.9674,136.4593,136.5387,239618.0
2020-06-01 09:30:00,171.74,172.21,170.98,171.02,46071.0,136.3323,136.7054,135.729,135.7608,46071.0
2020-06-01 09:35:00,170.97,171.25,170.54,170.74,19914.0,135.7211,135.9433,135.3797,135.5385,19914.0
2020-06-01 09:40:00,170.61,171.55,170.59,171.53,12848.0,135.4353,136.1815,135.4194,136.1656,12848.0
2020-06-01 09:45:00,171.49,171.58,169.81,169.9,31123.0,136.1339,136.2053,134.8002,134.8717,31123.0
2020-06-01 09:50:00,170.03,170.32,169.73,170.0,32317.0,134.9749,135.2051,134.7367,134.9511,32317.0
2020-06-01 09:55:00,170.0,170.27,169.93,169.96,26716.0,134.9511,135.1654,134.8955,134.9193,26716.0
2020-06-01 10:00:00,170.0,170.27,169.6,169.86,37312.0,134.9511,135.1654,134.6335,134.8399,37312.0
2020-06-01 10:05:00,169.9,170.18,169.87,170.12,10077.0,134.8717,135.0939,134.8479,135.0463,10077.0
2020-06-01 10:10:00,170.11,170.66,170.06,170.47,17540.0,135.0384,135.475,134.9987,135.3242,17540.0
2020-06-01 10:15:00,170.46,170.83,170.45,170.83,13649.0,135.3162,135.6099,135.3083,135.6099,13649.0
2020-06-01 10:20:00,170.84,171.14,170.46,170.65,12688.0,135.6179,135.856,135.3162,135.467,12688.0
2020-06-01 10:25:00,170.64,170.68,170.16,170.65,12418.0,135.4591,135.4909,135.0781,135.467,12418.0
2020-06-01 10:30:00,170.67,171.42,170.61,171.38,17634.0,135.4829,136.0783,135.4353,136.0465,17634.0
2020-06-01 10:35:00,171.43,171.61,171.03,171.47,15753.0,136.0862,136.2291,135.7687,136.118,15753.0
2020-06-01 10:40:00,171.41,171.54,171.11,171.2,14856.0,136.0704,136.1736,135.8322,135.9037,14856.0
2020-06-01 10:45:00,171.18,171.44,171.14,171.36,9391.0,135.8878,136.0942,135.856,136.0307,9391.0
2020-06-01 10:50:00,171.4,172.06,171.4,172.03,9425.0,136.0624,136.5863,136.0624,136.5625,9425.0
2020-06-01 10:55:00,172.02,172.57,171.91,172.41,10149.0,136.5546,136.9912,136.4673,136.8642,10149.0
2020-06-01 11:00:00,172.51,172.64,172.3,172.41,11478.0,136.9436,137.0468,136.7769,136.8642,11478.0
2020-06-01 11:05:00,172.34,172.51,172.28,172.5,7871.0,136.8086,136.9436,136.761,136.9356,7871.0
2020-06-01 11:10:00,172.54,173.09,172.47,173.05,14299.0,136.9674,137.404,136.9118,137.3722,14299.0
2020-06-01 11:15:00,173.05,173.13,172.76,172.84,9023.0,137.3722,137.4357,137.142,137.2055,9023.0
2020-06-01 11:20:00,172.89,173.08,172.87,172.9,6975.0,137.2452,137.3961,137.2293,137.2532,6975.0
2020-06-01 11:25:00,172.89,173.29,172.83,173.06,10002.0,137.2452,137.5628,137.1976,137.3802,10002.0
2020-06-01 11:30:00,173.1,173.31,173.1,173.29,9296.0,137.4119,137.5786,137.4119,137.5628,9296.0
2020-06-01 11:35:00,173.32,173.69,173.32,173.5,11487.0,137.5866,137.8803,137.5866,137.7295,11487.0
2020-06-01 11:40:00,173.54,173.86,173.54,173.85,8531.0,137.7612,138.0152,137.7612,138.0073,8531.0
2020-06-01 11:45:00,173.95,174.0,173.6,173.83,11504.0,138.0867,138.1264,137.8088,137.9914,11504.0
2020-06-01 11:50:00,173.8,173.99,173.78,173.83,8400.0,137.9676,138.1184,137.9517,137.9914,8400.0
2020-06-01 11:55:00,173.81,174.26,173.79,174.11,8801.0,137.9755,138.3328,137.9597,138.2137,8801.0
2020-06-01 12:00:00,174.09,174.21,173.86,174.21,8549.0,138.1978,138.2931,138.0152,138.2931,8549.0
2020-06-01 12:05:00,174.22,174.34,174.05,174.28,8682.0,138.301,138.3963,138.1661,138.3486,8682.0
2020-06-01 12:10:00,174.23,174.5,174.18,174.2,5621.0,138.309,138.5233,138.2693,138.2851,5621.0
2020-06-01 12:15:00,174.2,174.3,174.07,174.22,7436.0,138.2851,138.3645,138.1819,138.301,7436.0
2020-06-01 12:20:00,174.24,174.44,174.02,174.38,8799.0,138.3169,138.4757,138.1423,138.428,8799.0
2020-06-01 12:25:00,174.38,174.51,174.34,174.41,7660.0,138.428,138.5312,138.3963,138.4518,7660.0
2020-06-01 12:30:00,174.44,174.51,173.95,174.12,8994.0,138.4757,138.5312,138.0867,138.2216,8994.0
2020-06-01 12:35:00,174.12,174.39,174.08,174.28,8659.0,138.2216,138.436,138.1899,138.3486,8659.0
2020-06-01 12:40:00,174.3,174.41,174.03,174.21,7973.0,138.3645,138.4518,138.1502,138.2931,7973.0
2020-06-01 12:45:00,174.26,174.27,174.01,174.27,5611.0,138.3328,138.3407,138.1343,138.3407,5611.0
2020-06-01 12:50:00,174.25,174.5,174.11,174.46,5164.0,138.3248,138.5233,138.2137,138.4915,5164.0
2020-06-01 12:55:00,174.44,174.6,174.29,174.33,7637.0,138.4757,138.6027,138.3566,138.3883,7637.0
2020-06-01 13:00:00,174.3,174.34,174.18,174.21,4101.0,138.3645,138.3963,138.2693,138.2931,4101.0
2020-06-01 13:05:00,174.18,174.41,174.14,174.28,7353.0,138.2693,138.4518,138.2375,138.3486,7353.0
2020-06-01 13:10:00,174.28,174.4,174.2,174.39,6963.0,138.3486,138.4439,138.2851,138.436,6963.0
2020-06-01 13:15:00,174.4,174.63,174.4,174.46,8921.0,138.4439,138.6265,138.4439,138.4915,8921.0
2020-06-01 13:20:00,174.48,174.54,174.36,174.45,10141.0,138.5074,138.555,138.4122,138.4836,10141.0
2020-06-01 13:25:00,174.37,174.51,174.27,174.27,7573.0,138.4201,138.5312,138.3407,138.3407,7573.0
2020-06-01 13:30:00,174.29,174.41,174.15,174.34,8589.0,138.3566,138.4518,138.2455,138.3963,8589.0
2020-06-01 13:35:00,174.35,174.57,174.32,174.57,6227.0,138.4042,138.5789,138.3804,138.5789,6227.0
2020-06-01 13:40:00,174.6,174.66,174.57,174.65,4872.0,138.6027,138.6503,138.5789,138.6424,4872.0
2020-06-01 13:45:00,174.61,174.66,174.45,174.64,8166.0,138.6106,138.6503,138.4836,138.6344,8166.0
2020-06-01 13:50:00,174.67,174.86,174.66,174.79,11354.0,138.6582,138.8091,138.6503,138.7535,11354.0
2020-06-01 13:55:00,174.75,174.79,174.6,174.75,15622.0,138.7217,138.7535,138.6027,138.7217,15622.0
2020-06-01 14:00:00,174.77,174.9,174.7,174.7,7877.0,138.7376,138.8408,138.6821,138.6821,7877.0
2020-06-01 14:05:00,174.71,174.96,174.63,174.94,8684.0,138.69,138.8885,138.6265,138.8726,8684.0
2020-06-01 14:10:00,174.93,175.05,174.87,174.95,10090.0,138.8646,138.9599,138.817,138.8805,10090.0
2020-06-01 14:15:00,174.92,174.92,174.44,174.55,13740.0,138.8567,138.8567,138.4757,138.563,13740.0
2020-06-01 14:20:00,174.52,174.54,174.12,174.21,8458.0,138.5392,138.555,138.2216,138.2931,8458.0
2020-06-01 14:25:00,174.29,174.53,174.24,174.53,13878.0,138.3566,138.5471,138.3169,138.5471,13878.0
2020-06-01 14:30:00,174.62,174.76,174.53,174.63,10043.0,138.6186,138.7297,138.5471,138.6265,10043.0
2020-06-01 14:35:00,174.63,174.75,174.53,174.61,9743.0,138.6265,138.7217,138.5471,138.6106,9743.0
2020-06-01 14:40:00,174.58,175.06,174.55,174.85,11368.0,138.5868,138.9678,138.563,138.8011,11368.0
2020-06-01 14:45:00,174.88,175.07,174.81,175.0,10699.0,138.8249,138.9758,138.7694,138.9202,10699.0
2020-06-01 14:50:00,174.94,175.33,174.94,175.22,14673.0,138.8726,139.1822,138.8726,139.0948,14673.0
2020-06-01 14:55:00,175.17,175.26,175.09,175.21,9205.0,139.0552,139.1266,138.9917,139.0869,9205.0
2020-06-01 15:00:00,175.23,175.62,175.1,175.15,18944.0,139.1028,139.4124,138.9996,139.0393,18944.0
2020-06-01 15:05:00,175.1,175.35,175.08,175.15,12619.0,138.9996,139.198,138.9837,139.0393,12619.0
2020-06-01 15:10:00,175.13,175.33,174.91,175.01,23420.0,139.0234,139.1822,138.8488,138.9281,23420.0
2020-06-01 15:15:00,175.01,175.01,174.66,174.79,12481.0,138.9281,138.9281,138.6503,138.7535,12481.0
2020-06-01 15:20:00,174.81,174.86,174.6,174.67,15142.0,138.7694,138.8091,138.6027,138.6582,15142.0
2020-06-01 15:25:00,174.67,174.73,174.52,174.61,14399.0,138.6582,138.7059,138.5392,138.6106,14399.0
2020-06-01 15:30:00,174.64,174.71,174.24,174.68,267907.0,138.6344,138.69,138.3169,138.6662,267907.0
2020-06-01 15:35:00,174.68,174.7,174.03,174.03,25488.0,138.6662,138.6821,138.1502,138.1502,25488.0
2020-06-01 15:40:00,174.01,174.2,173.53,173.59,73095.0,138.1343,138.2851,137.7533,137.8009,73095.0
2020-06-01 15:45:00,173.6,173.73,173.2,173.7,51257.0,137.8088,137.912,137.4913,137.8882,51257.0
2020-06-01 15:50:00,173.64,174.15,173.64,173.96,44547.0,137.8406,138.2455,137.8406,138.0946,44547.0
2020-06-01 15:55:00,173.95,174.14,173.64,173.68,69686.0,138.0867,138.2375,137.8406,137.8724,69686.0
2020-06-02 09:30:00,174.92,175.51,173.32,173.32,64079.0,138.8567,139.3251,137.5866,137.5866,64079.0
2020-06-02 09:35:00,173.53,173.84,173.05,173.42,14390.0,137.7533,137.9994,137.3722,137.666,14390.0
2020-06-02 09:40:00,173.53,173.53,172.24,172.5,14745.0,137.7533,137.7533,136.7292,136.9356,14745.0
2020-06-02 09:45:00,172.3,173.11,172.15,172.93,18838.0,136.7769,137.4199,136.6578,137.277,18838.0
2020-06-02 09:50:00,172.97,174.19,172.91,174.19,13235.0,137.3087,138.2772,137.2611,138.2772,13235.0
2020-06-02 09:55:00,174.19,174.22,173.75,173.94,20068.0,138.2772,138.301,137.9279,138.0787,20068.0
2020-06-02 10:00:00,174.02,174.73,173.87,174.71,13414.0,138.1423,138.7059,138.0232,138.69,13414.0
2020-06-02 10:05:00,174.69,174.72,174.12,174.3,18866.0,138.6741,138.6979,138.2216,138.3645,18866.0
2020-06-02 10:10:00,174.3,174.54,173.78,174.3,17582.0,138.3645,138.555,137.9517,138.3645,17582.0
2020-06-02 10:15:00,174.3,174.47,174.17,174.22,6340.0,138.3645,138.4995,138.2613,138.301,6340.0
2020-06-02 10:20:00,174.16,174.92,174.16,174.62,11654.0,138.2534,138.8567,138.2534,138.6186,11654.0
2020-06-02 10:25:00,174.53,174.9,174.53,174.62,14406.0,138.5471,138.8408,138.5471,138.6186,14406.0
2020-06-02 10:30:00,174.67,174.81,174.51,174.59,17583.0,138.6582,138.7694,138.5312,138.5947,17583.0
2020-06-02 10:35:00,174.6,175.34,174.52,175.34,13148.0,138.6027,139.1901,138.5392,139.1901,13148.0
2020-06-02 10:40:00,175.37,175.92,175.29,175.71,19361.0,139.2139,139.6505,139.1504,139.4838,19361.0
2020-06-02 10:45:00,175.75,175.95,175.5,175.51,16385.0,139.5156,139.6743,139.3171,139.3251,16385.0
2020-06-02 10:50:00,175.37,175.62,175.01,175.15,15179.0,139.2139,139.4124,138.9281,139.0393,15179.0
2020-06-02 10:55:00,175.17,175.3,174.79,174.92,13699.0,139.0552,139.1584,138.7535,138.8567,13699.0
2020-06-02 11:00:00,174.86,175.14,174.69,174.74,19801.0,138.8091,139.0313,138.6741,138.7138,19801.0
2020-06-02 11:05:00,174.73,174.75,174.44,174.48,13414.0,138.7059,138.7217,138.4757,138.5074,13414.0
2020-06-02 11:10:00,174.52,174.84,174.26,174.28,11167.0,138.5392,138.7932,138.3328,138.3486,11167.0
2020-06-02 11:15:00,174.39,174.52,174.35,174.44,9280.0,138.436,138.5392,138.4042,138.4757,9280.0
2020-06-02 11:20:00,174.4,174.9,174.37,174.74,8404.0,138.4439,138.8408,138.4201,138.7138,8404.0
2020-06-02 11:25:00,174.69,174.75,174.23,174.23,9158.0,138.6741,138.7217,138.309,138.309,9158.0
2020-06-02 11:30:00,174.25,174.27,173.87,174.27,10821.0,138.3248,138.3407,138.0232,138.3407,10821.0
2020-06-02 11:35:00,174.27,174.32,174.02,174.02,9109.0,138.3407,138.3804,138.1423,138.1423,9109.0
2020-06-02 11:40:00,174.04,174.12,173.92,173.96,9411.0,138.1581,138.2216,138.0629,138.0946,9411.0
2020-06-02 11:45:00,174.01,174.11,173.88,174.11,8454.0,138.1343,138.2137,138.0311,138.2137,8454.0
2020-06-02 11:50:00,174.07,174.37,174.05,174.29,8938.0,138.1819,138.4201,138.1661,138.3566,8938.0
2020-06-02 11:55:00,174.31,174.37,173.94,173.95,5395.0,138.3725,138.4201,138.0787,138.0867,5395.0
2020-06-02 12:00:00,173.95,174.06,173.66,173.75,10132.0,138.0867,138.174,137.8565,137.9279,10132.0
2020-06-02 12:05:00,173.83,174.06,173.82,174.06,8482.0,137.9914,138.174,137.9835,138.174,8482.0
2020-06-02 12:10:00,174.09,174.39,174.09,174.39,13408.0,138.1978,138.436,138.1978,138.436,13408.0
2020-06-02 12:15:00,174.34,174.5,174.21,174.39,8367.0,138.3963,138.5233,138.2931,138.436,8367.0
2020-06-02 12:20:00,174.42,174.59,174.11,174.14,6695.0,138.4598,138.5947,138.2137,138.2375,6695.0
2020-06-02 12:25:00,174.11,174.34,174.1,174.34,4829.0,138.2137,138.3963,138.2058,138.3963,4829.0
2020-06-02 12:30:00,174.28,174.28,174.1,174.14,4658.0,138.3486,138.3486,138.2058,138.2375,4658.0
2020-06-02 12:35:00,174.15,174.21,173.93,174.18,14125.0,138.2455,138.2931,138.0708,138.2693,14125.0
2020-06-02 12:40:00,174.17,174.48,174.17,174.48,6633.0,138.2613,138.5074,138.2613,138.5074,6633.0
2020-06-02 12:45:00,174.53,174.58,174.47,174.57,3861.0,138.5471,138.5868,138.4995,138.5789,3861.0
2020-06-02 12:50:00,174.63,174.71,174.51,174.59,7255.0,138.6265,138.69,138.5312,138.5947,7255.0
2020-06-02 12:55:00,174.62,174.71,174.23,174.28,6172.0,138.6186,138.69,138.309,138.3486,6172.0
2020-06-02 13:00:00,174.11,174.34,174.11,174.34,4906.0,138.2137,138.3963,138.2137,138.3963,4906.0
2020-06-02 13:05:00,174.34,174.51,174.33,174.51,6132.0,138.3963,138.5312,138.3883,138.5312,6132.0
2020-06-02 13:10:00,174.52,174.64,174.48,174.54,6657.0,138.5392,138.6344,138.5074,138.555,6657.0
2020-06-02 13:15:00,174.6,174.64,174.43,174.44,7409.0,138.6027,138.6344,138.4677,138.4757,7409.0
2020-06-02 13:20:00,174.47,174.6,174.37,174.45,8576.0,138.4995,138.6027,138.4201,138.4836,8576.0
2020-06-02 13:25:00,174.41,174.61,174.4,174.5,8970.0,138.4518,138.6106,138.4439,138.5233,8970.0
2020-06-02 13:30:00,174.53,174.97,174.49,174.77,13638.0,138.5471,138.8964,138.5154,138.7376,13638.0
2020-06-02 13:35:00,174.76,174.9,174.68,174.81,4700.0,138.7297,138.8408,138.6662,138.7694,4700.0
2020-06-02 13:40:00,174.79,174.95,174.78,174.87,10206.0,138.7535,138.8805,138.7456,138.817,10206.0
2020-06-02 13:45:00,174.9,174.96,174.76,174.79,5000.0,138.8408,138.8885,138.7297,138.7535,5000.0
2020-06-02 13:50:00,174.78,175.01,174.77,174.84,8852.0,138.7456,138.9281,138.7376,138.7932,8852.0
2020-06-02 13:55:00,174.93,174.94,174.68,174.82,6564.0,138.8646,138.8726,138.6662,138.7773,6564.0
2020-06-02 14:00:00,174.9,175.08,174.86,175.0,10375.0,138.8408,138.9837,138.8091,138.9202,10375.0
2020-06-02 14:05:00,174.98,175.03,174.62,174.7,8418.0,138.9043,138.944,138.6186,138.6821,8418.0
2020-06-02 14:10:00,174.73,174.78,174.3,174.45,11934.0,138.7059,138.7456,138.3645,138.4836,11934.0
2020-06-02 14:15:00,174.42,174.53,174.36,174.36,13363.0,138.4598,138.5471,138.4122,138.4122,13363.0
2020-06-02 14:20:00,174.39,174.41,174.24,174.37,7767.0,138.436,138.4518,138.3169,138.4201,7767.0
2020-06-02 14:25:00,174.38,174.4,174.16,174.26,6948.0,138.428,138.4439,138.2534,138.3328,6948.0
2020-06-02 14:30:00,174.28,174.29,174.06,174.1,5346.0,138.3486,138.3566,138.174,138.2058,5346.0
2020-06-02 14:35:00,174.05,174.05,173.66,173.71,13199.0,138.1661,138.1661,137.8565,137.8962,13199.0
2020-06-02 14:40:00,173.73,173.87,173.64,173.82,10050.0,137.912,138.0232,137.8406,137.9835,10050.0
2020-06-02 14:45:00,173.79,174.1,173.77,173.94,7960.0,137.9597,138.2058,137.9438,138.0787,7960.0
2020-06-02 14:50:00,173.94,173.96,173.26,173.52,5821.0,138.0787,138.0946,137.5389,137.7453,5821.0
2020-06-02 14:55:00,173.51,173.57,173.28,173.51,10826.0,137.7374,137.785,137.5548,137.7374,10826.0
2020-06-02 15:00:00,173.56,173.93,173.53,173.78,15683.0,137.7771,138.0708,137.7533,137.9517,15683.0
2020-06-02 15:05:00,173.74,173.83,173.58,173.6,8716.0,137.92,137.9914,137.793,137.8088,8716.0
2020-06-02 15:10:00,173.57,173.57,173.33,173.38,9406.0,137.785,137.785,137.5945,137.6342,9406.0
2020-06-02 15:15:00,173.4,173.46,173.16,173.29,7723.0,137.6501,137.6977,137.4596,137.5628,7723.0
2020-06-02 15:20:00,173.21,173.26,173.01,173.09,17004.0,137.4993,137.5389,137.3405,137.404,17004.0
2020-06-02 15:25:00,173.08,173.25,172.95,173.19,18714.0,137.3961,137.531,137.2929,137.4834,18714.0
2020-06-02 15:30:00,173.23,173.27,172.96,172.99,17822.0,137.5151,137.5469,137.3008,137.3246,17822.0
2020-06-02 15:35:00,173.03,173.7,173.03,173.64,20988.0,137.3564,137.8882,137.3564,137.8406,20988.0
2020-06-02 15:40:00,173.7,174.1,173.6,174.05,21763.0,137.8882,138.2058,137.8088,138.1661,21763.0
2020-06-02 15:45:00,174.02,174.74,173.98,174.64,46258.0,138.1423,138.7138,138.1105,138.6344,46258.0
2020-06-02 15:50:00,174.68,174.87,174.51,174.68,55056.0,138.6662,138.817,138.5312,138.6662,55056.0
2020-06-02 15:55:00,174.68,174.74,174.38,174.53,109620.0,138.6662,138.7138,138.428,138.5471,109620.0
2020-06-03 09:30:00,176.56,176.67,175.44,175.9,56911.0,140.1586,140.2459,139.2695,139.6347,56911.0
2020-06-03 09:35:00,175.93,176.02,175.24,175.44,26137.0,139.6585,139.7299,139.1107,139.2695,26137.0
2020-06-03 09:40:00,175.44,175.44,174.69,174.77,16176.0,139.2695,139.2695,138.6741,138.7376,16176.0
2020-06-03 09:45:00,174.81,175.04,174.77,174.9,13692.0,138.7694,138.952,138.7376,138.8408,13692.0
2020-06-03 09:50:00,174.84,175.02,174.81,174.94,10458.0,138.7932,138.9361,138.7694,138.8726,10458.0
2020-06-03 09:55:00,174.9,174.92,174.63,174.63,10136.0,138.8408,138.8567,138.6265,138.6265,10136.0
2020-06-03 10:00:00,174.72,174.95,174.48,174.77,9820.0,138.6979,138.8805,138.5074,138.7376,9820.0
2020-06-03 10:05:00,174.67,174.75,174.21,174.51,10988.0,138.6582,138.7217,138.2931,138.5312,10988.0
2020-06-03 10:10:00,174.62,174.82,174.34,174.35,6248.0,138.6186,138.7773,138.3963,138.4042,6248.0
2020-06-03 10:15:00,174.48,174.81,174.47,174.81,7252.0,138.5074,138.7694,138.4995,138.7694,7252.0
2020-06-03 10:20:00,174.72,174.77,174.41,174.62,8483.0,138.6979,138.7376,138.4518,138.6186,8483.0
2020-06-03 10:25:00,174.76,174.8,174.43,174.43,6809.0,138.7297,138.7614,138.4677,138.4677,6809.0
2020-06-03 10:30:00,174.39,174.47,174.23,174.44,8242.0,138.436,138.4995,138.309,138.4757,8242.0
2020-06-03 10:35:00,174.41,174.75,174.24,174.75,10298.0,138.4518,138.7217,138.3169,138.7217,10298.0
2020-06-03 10:40:00,174.75,174.77,174.3,174.38,10495.0,138.7217,138.7376,138.3645,138.428,10495.0
2020-06-03 10:45:00,174.42,174.54,174.31,174.54,8970.0,138.4598,138.555,138.3725,138.555,8970.0
2020-06-03 10:50:00,174.46,174.63,174.31,174.45,9487.0,138.4915,138.6265,138.3725,138.4836,9487.0
2020-06-03 10:55:00,174.41,174.61,174.27,174.28,11377.0,138.4518,138.6106,138.3407,138.3486,11377.0
2020-06-03 11:00:00,174.29,174.74,174.29,174.63,10194.0,138.3566,138.7138,138.3566,138.6265,10194.0
2020-06-03 11:05:00,174.59,175.03,174.53,175.0,11871.0,138.5947,138.944,138.5471,138.9202,11871.0
2020-06-03 11:10:00,174.99,175.5,174.98,175.47,9737.0,138.9123,139.3171,138.9043,139.2933,9737.0
2020-06-03 11:15:00,175.44,175.68,175.39,175.63,10678.0,139.2695,139.46,139.2298,139.4203,10678.0
2020-06-03 11:20:00,175.5,175.74,175.46,175.74,8236.0,139.3171,139.5076,139.2854,139.5076,8236.0
2020-06-03 11:25:00,175.73,176.22,175.72,175.95,54697.0,139.4997,139.8887,139.4918,139.6743,54697.0
2020-06-03 11:30:00,175.94,176.09,175.77,176.09,13657.0,139.6664,139.7855,139.5315,139.7855,13657.0
2020-06-03 11:35:00,175.98,176.15,175.82,176.04,9584.0,139.6982,139.8331,139.5711,139.7458,9584.0
2020-06-03 11:40:00,176.05,176.31,175.9,176.25,10492.0,139.7537,139.9601,139.6347,139.9125,10492.0
2020-06-03 11:45:00,176.25,176.55,176.2,176.47,12344.0,139.9125,140.1506,139.8728,140.0871,12344.0
2020-06-03 11:50:00,176.54,176.78,176.38,176.44,8257.0,140.1427,140.3332,140.0157,140.0633,8257.0
2020-06-03 11:55:00,176.46,176.67,176.45,176.46,8057.0,140.0792,140.2459,140.0713,140.0792,8057.0
2020-06-03 12:00:00,176.5,176.77,176.5,176.73,9730.0,140.111,140.3253,140.111,140.2935,9730.0
2020-06-03 12:05:00,176.75,176.8,176.51,176.65,13956.0,140.3094,140.3491,140.1189,140.23,13956.0
2020-06-03 12:10:00,176.68,176.77,176.45,176.73,8016.0,140.2538,140.3253,140.0713,140.2935,8016.0
2020-06-03 12:15:00,176.76,176.83,176.67,176.82,7723.0,140.3173,140.3729,140.2459,140.365,7723.0
2020-06-03 12:20:00,176.85,176.85,176.14,176.24,8975.0,140.3888,140.3888,139.8252,139.9046,8975.0
2020-06-03 12:25:00,176.21,176.5,176.05,176.16,7669.0,139.8807,140.111,139.7537,139.841,7669.0
2020-06-03 12:30:00,176.16,176.27,176.11,176.18,6319.0,139.841,139.9284,139.8014,139.8569,6319.0
2020-06-03 12:35:00,176.16,176.46,176.14,176.19,9617.0,139.841,140.0792,139.8252,139.8649,9617.0
2020-06-03 12:40:00,176.21,176.24,175.98,176.07,14715.0,139.8807,139.9046,139.6982,139.7696,14715.0
2020-06-03 12:45:00,176.06,176.08,175.82,175.83,3558.0,139.7617,139.7775,139.5711,139.5791,3558.0
2020-06-03 12:50:00,175.81,176.21,175.77,176.21,7794.0,139.5632,139.8807,139.5315,139.8807,7794.0
2020-06-03 12:55:00,176.3,176.36,175.95,175.95,5185.0,139.9522,139.9998,139.6743,139.6743,5185.0
2020-06-03 13:00:00,176.06,176.07,175.81,175.83,20305.0,139.7617,139.7696,139.5632,139.5791,20305.0
2020-06-03 13:05:00,175.86,175.91,175.21,175.38,24585.0,139.6029,139.6426,139.0869,139.2219,24585.0
2020-06-03 13:10:00,175.38,175.43,175.22,175.33,6815.0,139.2219,139.2616,139.0948,139.1822,6815.0
2020-06-03 13:15:00,175.26,175.38,175.18,175.38,8829.0,139.1266,139.2219,139.0631,139.2219,8829.0
2020-06-03 13:20:00,175.37,175.58,175.14,175.14,12845.0,139.2139,139.3806,139.0313,139.0313,12845.0
2020-06-03 13:25:00,175.2,175.29,175.13,175.25,6153.0,139.079,139.1504,139.0234,139.1187,6153.0
2020-06-03 13:30:00,175.24,175.45,175.21,175.39,7121.0,139.1107,139.2774,139.0869,139.2298,7121.0
2020-06-03 13:35:00,175.42,175.53,175.19,175.34,5305.0,139.2536,139.3409,139.071,139.1901,5305.0
2020-06-03 13:40:00,175.37,175.5,175.32,175.34,3743.0,139.2139,139.3171,139.1742,139.1901,3743.0
2020-06-03 13:45:00,175.36,175.41,175.14,175.14,3968.0,139.206,139.2457,139.0313,139.0313,3968.0
2020-06-03 13:50:00,175.11,175.12,174.73,174.89,6605.0,139.0075,139.0155,138.7059,138.8329,6605.0
2020-06-03 13:55:00,174.92,174.92,174.6,174.71,8922.0,138.8567,138.8567,138.6027,138.69,8922.0
2020-06-03 14:00:00,174.68,174.93,174.67,174.86,11819.0,138.6662,138.8646,138.6582,138.8091,11819.0
2020-06-03 14:05:00,174.84,174.95,174.6,174.83,14411.0,138.7932,138.8805,138.6027,138.7853,14411.0
2020-06-03 14:10:00,174.84,175.03,174.72,174.77,5935.0,138.7932,138.944,138.6979,138.7376,5935.0
2020-06-03 14:15:00,174.73,174.77,174.6,174.77,4782.0,138.7059,138.7376,138.6027,138.7376,4782.0
2020-06-03 14:20:00,174.75,175.06,174.73,174.97,5082.0,138.7217,138.9678,138.7059,138.8964,5082.0
2020-06-03 14:25:00,174.87,174.98,174.78,174.83,6246.0,138.817,138.9043,138.7456,138.7853,6246.0
2020-06-03 14:30:00,174.86,175.11,174.8,175.02,10011.0,138.8091,139.0075,138.7614,138.9361,10011.0
2020-06-03 14:35:00,175.06,175.31,175.02,175.31,8417.0,138.9678,139.1663,138.9361,139.1663,8417.0
2020-06-03 14:40:00,175.33,175.43,175.22,175.29,6566.0,139.1822,139.2616,139.0948,139.1504,6566.0
2020-06-03 14:45:00,175.23,175.41,175.18,175.27,7686.0,139.1028,139.2457,139.0631,139.1345,7686.0
2020-06-03 14:50:00,175.3,175.36,175.0,175.28,17303.0,139.1584,139.206,138.9202,139.1425,17303.0
2020-06-03 14:55:00,175.17,175.2,174.82,174.84,14503.0,139.0552,139.079,138.7773,138.7932,14503.0
2020-06-03 15:00:00,174.9,175.1,174.73,174.74,12915.0,138.8408,138.9996,138.7059,138.7138,12915.0
2020-06-03 15:05:00,174.67,174.78,174.39,174.42,14559.0,138.6582,138.7456,138.436,138.4598,14559.0
2020-06-03 15:10:00,174.48,174.64,174.05,174.12,21391.0,138.5074,138.6344,138.1661,138.2216,21391.0
2020-06-03 15:15:00,174.08,174.27,174.02,174.21,7155.0,138.1899,138.3407,138.1423,138.2931,7155.0
2020-06-03 15:20:00,174.17,174.5,174.11,174.42,11270.0,138.2613,138.5233,138.2137,138.4598,11270.0
2020-06-03 15:25:00,174.42,174.43,174.11,174.11,15991.0,138.4598,138.4677,138.2137,138.2137,15991.0
2020-06-03 15:30:00,174.11,174.21,173.93,174.05,23792.0,138.2137,138.2931,138.0708,138.1661,23792.0
2020-06-03 15:35:00,174.05,174.37,174.0,174.23,31231.0,138.1661,138.4201,138.1264,138.309,31231.0
2020-06-03 15:40:00,174.2,174.65,174.19,174.48,25774.0,138.2851,138.6424,138.2772,138.5074,25774.0
2020-06-03 15:45:00,174.49,174.5,174.05,174.38,32203.0,138.5154,138.5233,138.1661,138.428,32203.0
2020-06-03 15:50:00,174.36,174.73,174.25,174.52,38353.0,138.4122,138.7059,138.3248,138.5392,38353.0
2020-06-03 15:55:00,174.53,174.72,174.21,174.55,48289.0,138.5471,138.6979,138.2931,138.563,48289.0
2020-06-04 09:30:00,174.0,174.0,171.65,173.25,39110.0,138.1264,138.1264,136.2609,137.531,39110.0
2020-06-04 09:35:00,173.22,173.66,173.03,173.44,6003.0,137.5072,137.8565,137.3564,137.6818,6003.0
2020-06-04 09:40:00,173.56,174.28,173.44,173.59,14359.0,137.7771,138.3486,137.6818,137.8009,14359.0
2020-06-04 09:45:00,173.66,174.01,172.88,173.13,12131.0,137.8565,138.1343,137.2373,137.4357,12131.0
2020-06-04 09:50:00,173.05,174.08,173.0,173.89,9578.0,137.3722,138.1899,137.3325,138.0391,9578.0
2020-06-04 09:55:00,173.8,174.07,173.7,173.85,5554.0,137.9676,138.1819,137.8882,138.0073,5554.0
2020-06-04 10:00:00,173.85,173.98,173.63,173.64,8813.0,138.0073,138.1105,137.8327,137.8406,8813.0
2020-06-04 10:05:00,173.63,173.89,173.57,173.7,17413.0,137.8327,138.0391,137.785,137.8882,17413.0
2020-06-04 10:10:00,173.71,173.71,172.88,173.01,4817.0,137.8962,137.8962,137.2373,137.3405,4817.0
2020-06-04 10:15:00,172.99,172.99,172.22,172.28,9231.0,137.3246,137.3246,136.7134,136.761,9231.0
2020-06-04 10:20:00,172.15,172.22,171.91,171.91,9680.0,136.6578,136.7134,136.4673,136.4673,9680.0
2020-06-04 10:25:00,171.95,172.03,171.56,172.03,8557.0,136.499,136.5625,136.1894,136.5625,8557.0
2020-06-04 10:30:00,171.97,172.2,171.78,172.1,4779.0,136.5149,136.6975,136.3641,136.6181,4779.0
2020-06-04 10:35:00,172.13,172.43,171.96,172.3,6729.0,136.6419,136.8801,136.507,136.7769,6729.0
2020-06-04 10:40:00,172.25,172.33,171.74,171.78,7043.0,136.7372,136.8007,136.3323,136.3641,7043.0
2020-06-04 10:45:00,171.72,171.84,171.28,171.28,16719.0,136.3164,136.4117,135.9672,135.9672,16719.0
2020-06-04 10:50:00,171.2,171.42,170.93,171.42,9763.0,135.9037,136.0783,135.6893,136.0783,9763.0
2020-06-04 10:55:00,171.35,171.38,171.01,171.06,7854.0,136.0227,136.0465,135.7528,135.7925,7854.0
2020-06-04 11:00:00,171.06,171.22,170.86,170.9,4501.0,135.7925,135.9195,135.6338,135.6655,4501.0
2020-06-04 11:05:00,170.98,171.05,170.78,170.99,18292.0,135.729,135.7846,135.5702,135.7369,18292.0
2020-06-04 11:10:00,171.0,171.02,170.63,170.91,17991.0,135.7449,135.7608,135.4512,135.6734,17991.0
2020-06-04 11:15:00,170.91,171.43,170.89,171.35,7627.0,135.6734,136.0862,135.6576,136.0227,7627.0
2020-06-04 11:20:00,171.36,171.44,171.03,171.21,7741.0,136.0307,136.0942,135.7687,135.9116,7741.0
2020-06-04 11:25:00,171.22,171.4,171.1,171.39,4892.0,135.9195,136.0624,135.8243,136.0545,4892.0
2020-06-04 11:30:00,171.35,171.45,171.1,171.18,18953.0,136.0227,136.1021,135.8243,135.8878,18953.0
2020-06-04 11:35:00,171.15,171.16,170.62,170.62,14936.0,135.864,135.8719,135.4432,135.4432,14936.0
2020-06-04 11:40:00,170.65,170.68,170.23,170.25,5331.0,135.467,135.4909,135.1336,135.1495,5331.0
2020-06-04 11:45:00,170.37,170.75,170.28,170.52,8939.0,135.2448,135.5464,135.1733,135.3638,8939.0
2020-06-04 11:50:00,170.47,170.58,170.39,170.47,3269.0,135.3242,135.4115,135.2607,135.3242,3269.0
2020-06-04 11:55:00,170.49,170.68,170.37,170.57,6141.0,135.34,135.4909,135.2448,135.4035,6141.0
2020-06-04 12:00:00,170.57,170.65,170.5,170.55,3800.0,135.4035,135.467,135.348,135.3877,3800.0
2020-06-04 12:05:00,170.55,170.63,170.17,170.23,12833.0,135.3877,135.4512,135.086,135.1336,12833.0
2020-06-04 12:10:00,170.27,170.27,169.56,169.56,25025.0,135.1654,135.1654,134.6018,134.6018,25025.0
2020-06-04 12:15:00,169.55,169.7,169.46,169.59,12541.0,134.5938,134.7129,134.5224,134.6256,12541.0
2020-06-04 12:20:00,169.58,169.75,169.21,169.3,17345.0,134.6176,134.7526,134.3239,134.3954,17345.0
2020-06-04 12:25:00,169.25,169.37,169.14,169.27,10537.0,134.3557,134.4509,134.2684,134.3716,10537.0
2020-06-04 12:30:00,169.21,169.48,169.17,169.32,11013.0,134.3239,134.5383,134.2922,134.4113,11013.0
2020-06-04 12:35:00,169.32,169.32,168.67,168.75,17430.0,134.4113,134.4113,133.8953,133.9588,17430.0
2020-06-04 12:40:00,168.74,168.99,168.58,168.59,18212.0,133.9508,134.1493,133.8238,133.8318,18212.0
2020-06-04 12:45:00,168.62,168.83,168.32,168.83,23365.0,133.8556,134.0223,133.6174,134.0223,23365.0
2020-06-04 12:50:00,168.86,168.99,168.56,168.59,13060.0,134.0461,134.1493,133.8079,133.8318,13060.0
2020-06-04 12:55:00,168.67,168.67,168.28,168.28,5197.0,133.8953,133.8953,133.5857,133.5857,5197.0
2020-06-04 13:00:00,168.28,168.42,167.84,167.98,17982.0,133.5857,133.6968,133.2364,133.3475,17982.0
2020-06-04 13:05:00,167.89,168.66,167.83,168.66,9054.0,133.2761,133.8873,133.2284,133.8873,9054.0
2020-06-04 13:10:00,168.7,168.79,168.32,168.45,15722.0,133.9191,133.9905,133.6174,133.7206,15722.0
2020-06-04 13:15:00,168.42,168.91,168.33,168.8,22363.0,133.6968,134.0858,133.6254,133.9985,22363.0
2020-06-04 13:20:00,168.81,168.83,168.55,168.6,15848.0,134.0064,134.0223,133.8,133.8397,15848.0
2020-06-04 13:25:00,168.63,168.73,168.3,168.73,13355.0,133.8635,133.9429,133.6015,133.9429,13355.0
2020-06-04 13:30:00,168.72,168.85,168.21,168.21,11647.0,133.935,134.0382,133.5301,133.5301,11647.0
2020-06-04 13:35:00,168.26,168.34,168.07,168.34,7531.0,133.5698,133.6333,133.419,133.6333,7531.0
2020-06-04 13:40:00,168.37,168.78,168.27,168.45,17764.0,133.6571,133.9826,133.5777,133.7206,17764.0
2020-06-04 13:45:00,168.45,168.58,168.35,168.38,14591.0,133.7206,133.8238,133.6412,133.6651,14591.0
2020-06-04 13:50:00,168.38,168.44,168.11,168.19,12511.0,133.6651,133.7127,133.4507,133.5142,12511.0
2020-06-04 13:55:00,168.24,168.3,168.04,168.04,10192.0,133.5539,133.6015,133.3952,133.3952,10192.0
2020-06-04 14:00:00,168.05,168.11,167.81,167.81,12133.0,133.4031,133.4507,133.2126,133.2126,12133.0
2020-06-04 14:05:00,167.86,168.12,167.73,167.83,10954.0,133.2523,133.4587,133.1491,133.2284,10954.0
2020-06-04 14:10:00,167.92,168.07,167.59,168.07,10713.0,133.2999,133.419,133.0379,133.419,10713.0
2020-06-04 14:15:00,168.08,168.18,167.63,167.64,12448.0,133.4269,133.5063,133.0697,133.0776,12448.0
2020-06-04 14:20:00,167.65,167.65,167.05,167.09,14318.0,133.0856,133.0856,132.6093,132.641,14318.0
2020-06-04 14:25:00,167.15,167.25,167.0,167.23,19984.0,132.6886,132.768,132.5696,132.7521,19984.0
2020-06-04 14:30:00,167.22,167.25,167.0,167.09,9165.0,132.7442,132.768,132.5696,132.641,9165.0
2020-06-04 14:35:00,167.09,167.25,166.81,166.83,16731.0,132.641,132.768,132.4187,132.4346,16731.0
2020-06-04 14:40:00,166.9,166.98,166.23,166.31,27546.0,132.4902,132.5537,131.9583,132.0218,27546.0
2020-06-04 14:45:00,166.29,166.4,166.14,166.31,18042.0,132.0059,132.0933,131.8869,132.0218,18042.0
2020-06-04 14:50:00,166.21,166.77,166.11,166.66,26152.0,131.9424,132.387,131.8631,132.2997,26152.0
2020-06-04 14:55:00,166.66,166.89,166.59,166.61,41539.0,132.2997,132.4822,132.2441,132.26,41539.0
2020-06-04 15:00:00,166.6,166.93,166.6,166.74,21020.0,132.252,132.514,132.252,132.3632,21020.0
2020-06-04 15:05:00,166.84,166.84,166.33,166.41,16543.0,132.4426,132.4426,132.0377,132.1012,16543.0
2020-06-04 15:10:00,166.4,166.76,166.4,166.71,15977.0,132.0933,132.379,132.0933,132.3394,15977.0
2020-06-04 15:15:00,166.68,166.78,166.2,166.78,25873.0,132.3155,132.3949,131.9345,132.3949,25873.0
2020-06-04 15:20:00,166.73,167.22,166.73,167.14,21933.0,132.3552,132.7442,132.3552,132.6807,21933.0
2020-06-04 15:25:00,167.16,167.3,166.85,166.98,16388.0,132.6966,132.8077,132.4505,132.5537,16388.0
2020-06-04 15:30:00,167.02,167.38,166.99,167.14,17395.0,132.5854,132.8712,132.5616,132.6807,17395.0
2020-06-04 15:35:00,167.16,167.26,167.06,167.14,18974.0,132.6966,132.776,132.6172,132.6807,18974.0
2020-06-04 15:40:00,167.19,167.23,166.89,166.9,23051.0,132.7204,132.7521,132.4822,132.4902,23051.0
2020-06-04 15:45:00,166.93,167.09,166.8,166.81,39176.0,132.514,132.641,132.4108,132.4187,39176.0
2020-06-04 15:50:00,166.84,167.07,166.74,167.02,48675.0,132.4426,132.6251,132.3632,132.5854,48675.0
2020-06-04 15:55:00,167.03,167.74,167.02,167.62,71548.0,132.5934,133.157,132.5854,133.0617,71548.0
2020-06-05 09:30:00,169.74,169.74,168.28,169.15,48126.0,134.7447,134.7447,133.5857,134.2763,48126.0
2020-06-05 09:35:00,169.21,169.67,168.9,169.22,35268.0,134.3239,134.6891,134.0778,134.3319,35268.0
2020-06-05 09:40:00,169.21,169.47,168.92,169.26,16799.0,134.3239,134.5303,134.0937,134.3636,16799.0
2020-06-05 09:45:00,169.2,169.58,168.86,169.28,18225.0,134.316,134.6176,134.0461,134.3795,18225.0
2020-06-05 09:50:00,169.62,169.79,169.3,169.74,20100.0,134.6494,134.7844,134.3954,134.7447,20100.0
2020-06-05 09:55:00,169.84,170.31,169.49,169.56,39127.0,134.824,135.1971,134.5462,134.6018,39127.0
2020-06-05 10:00:00,169.69,170.41,169.46,169.99,42515.0,134.705,135.2765,134.5224,134.9431,42515.0
2020-06-05 10:05:00,169.95,169.97,168.86,168.94,51427.0,134.9114,134.9272,134.0461,134.1096,51427.0
2020-06-05 10:10:00,168.98,169.09,168.57,168.91,15375.0,134.1414,134.2287,133.8159,134.0858,15375.0
2020-06-05 10:15:00,168.97,168.99,168.61,168.85,5524.0,134.1334,134.1493,133.8476,134.0382,5524.0
2020-06-05 10:20:00,168.91,169.13,168.79,169.05,16506.0,134.0858,134.2604,133.9905,134.1969,16506.0
2020-06-05 10:25:00,169.0,169.3,168.89,169.01,27462.0,134.1572,134.3954,134.0699,134.1652,27462.0
2020-06-05 10:30:00,169.09,170.15,169.08,170.12,12154.0,134.2287,135.0701,134.2207,135.0463,12154.0
2020-06-05 10:35:00,170.12,170.55,170.04,170.07,14217.0,135.0463,135.3877,134.9828,135.0066,14217.0
2020-06-05 10:40:00,170.08,170.14,169.15,169.18,27427.0,135.0146,135.0622,134.2763,134.3001,27427.0
2020-06-05 10:45:00,169.19,169.66,169.14,169.57,9788.0,134.3081,134.6812,134.2684,134.6097,9788.0
2020-06-05 10:50:00,169.56,169.62,168.91,168.94,9066.0,134.6018,134.6494,134.0858,134.1096,9066.0
2020-06-05 10:55:00,168.93,169.07,168.79,168.8,12405.0,134.1017,134.2128,133.9905,133.9985,12405.0
2020-06-05 11:00:00,168.85,168.93,168.55,168.67,12705.0,134.0382,134.1017,133.8,133.8953,12705.0
2020-06-05 11:05:00,168.61,168.74,168.5,168.68,20114.0,133.8476,133.9508,133.7603,133.9032,20114.0
2020-06-05 11:10:00,168.59,168.67,168.15,168.34,24447.0,133.8318,133.8953,133.4825,133.6333,24447.0
2020-06-05 11:15:00,168.31,168.32,167.33,167.76,32486.0,133.6095,133.6174,132.8315,133.1729,32486.0
2020-06-05 11:20:00,167.78,167.94,167.59,167.86,15354.0,133.1888,133.3158,133.0379,133.2523,15354.0
2020-06-05 11:25:00,167.88,167.9,167.57,167.84,16475.0,133.2681,133.284,133.0221,133.2364,16475.0
2020-06-05 11:30:00,167.9,168.59,167.9,168.38,11485.0,133.284,133.8318,133.284,133.6651,11485.0
2020-06-05 11:35:00,168.25,168.35,168.01,168.3,19114.0,133.5619,133.6412,133.3713,133.6015,19114.0
2020-06-05 11:40:00,168.34,168.64,168.19,168.19,15262.0,133.6333,133.8714,133.5142,133.5142,15262.0
2020-06-05 11:45:00,168.24,168.33,168.19,168.25,10397.0,133.5539,133.6254,133.5142,133.5619,10397.0
2020-06-05 11:50:00,168.25,168.77,168.15,168.69,7582.0,133.5619,133.9746,133.4825,133.9111,7582.0
2020-06-05 11:55:00,168.73,168.81,168.37,168.37,10467.0,133.9429,134.0064,133.6571,133.6571,10467.0
2020-06-05 12:00:00,168.44,168.44,168.14,168.28,10481.0,133.7127,133.7127,133.4745,133.5857,10481.0
2020-06-05 12:05:00,168.23,168.23,167.67,167.7,14564.0,133.546,133.546,133.1014,133.1252,14564.0
2020-06-05 12:10:00,167.71,167.71,167.2,167.2,20314.0,133.1332,133.1332,132.7283,132.7283,20314.0
2020-06-05 12:15:00,167.23,167.36,166.56,166.65,48845.0,132.7521,132.8553,132.2203,132.2917,48845.0
2020-06-05 12:20:00,166.65,167.25,166.63,167.2,17794.0,132.2917,132.768,132.2759,132.7283,17794.0
2020-06-05 12:25:00,167.17,167.5,166.99,167.4,56993.0,132.7045,132.9665,132.5616,132.8871,56993.0
2020-06-05 12:30:00,167.45,167.74,167.34,167.74,18011.0,132.9268,133.157,132.8395,133.157,18011.0
2020-06-05 12:35:00,167.74,167.77,167.03,167.04,10059.0,133.157,133.1808,132.5934,132.6013,10059.0
2020-06-05 12:40:00,167.01,167.12,166.51,166.7,11697.0,132.5775,132.6648,132.1806,132.3314,11697.0
2020-06-05 12:45:00,166.72,166.88,166.53,166.88,11622.0,132.3473,132.4743,132.1965,132.4743,11622.0
2020-06-05 12:50:00,166.92,167.03,166.6,166.81,16603.0,132.5061,132.5934,132.252,132.4187,16603.0
2020-06-05 12:55:00,166.8,167.08,166.76,167.04,14834.0,132.4108,132.6331,132.379,132.6013,14834.0
2020-06-05 13:00:00,167.04,167.41,166.98,167.29,17990.0,132.6013,132.895,132.5537,132.7998,17990.0
2020-06-05 13:05:00,167.37,167.73,167.28,167.58,9672.0,132.8633,133.1491,132.7918,133.03,9672.0
2020-06-05 13:10:00,167.56,167.82,167.3,167.79,12943.0,133.0141,133.2205,132.8077,133.1967,12943.0
2020-06-05 13:15:00,167.75,167.89,167.64,167.82,15476.0,133.1649,133.2761,133.0776,133.2205,15476.0
2020-06-05 13:20:00,167.87,168.0,167.7,167.82,10314.0,133.2602,133.3634,133.1252,133.2205,10314.0
2020-06-05 13:25:00,167.81,167.81,167.46,167.49,19049.0,133.2126,133.2126,132.9347,132.9585,19049.0
2020-06-05 13:30:00,167.55,167.63,167.06,167.06,22880.0,133.0062,133.0697,132.6172,132.6172,22880.0
2020-06-05 13:35:00,167.02,167.16,166.7,166.95,32059.0,132.5854,132.6966,132.3314,132.5299,32059.0
2020-06-05 13:40:00,166.95,167.13,166.87,166.99,20717.0,132.5299,132.6728,132.4664,132.5616,20717.0
2020-06-05 13:45:00,167.03,167.21,166.94,167.13,59145.0,132.5934,132.7363,132.5219,132.6728,59145.0
2020-06-05 13:50:00,167.12,167.18,166.9,166.91,22701.0,132.6648,132.7125,132.4902,132.4981,22701.0
2020-06-05 13:55:00,166.96,167.43,166.94,167.25,21052.0,132.5378,132.9109,132.5219,132.768,21052.0
2020-06-05 14:00:00,167.24,168.19,167.21,168.16,21938.0,132.7601,133.5142,132.7363,133.4904,21938.0
2020-06-05 14:05:00,168.18,168.52,168.01,168.3,16151.0,133.5063,133.7762,133.3713,133.6015,16151.0
2020-06-05 14:10:00,168.32,168.59,168.12,168.44,15950.0,133.6174,133.8318,133.4587,133.7127,15950.0
2020-06-05 14:15:00,168.37,169.05,168.34,168.99,23736.0,133.6571,134.1969,133.6333,134.1493,23736.0
2020-06-05 14:20:00,168.97,169.37,168.97,169.29,23468.0,134.1334,134.4509,134.1334,134.3874,23468.0
2020-06-05 14:25:00,169.28,169.28,169.09,169.2,15408.0,134.3795,134.3795,134.2287,134.316,15408.0
2020-06-05 14:30:00,169.19,169.21,168.82,168.99,12765.0,134.3081,134.3239,134.0143,134.1493,12765.0
2020-06-05 14:35:00,168.98,168.98,168.5,168.54,13805.0,134.1414,134.1414,133.7603,133.7921,13805.0
2020-06-05 14:40:00,168.58,169.18,168.4,169.18,17891.0,133.8238,134.3001,133.6809,134.3001,17891.0
2020-06-05 14:45:00,169.11,169.36,169.06,169.36,18229.0,134.2445,134.443,134.2049,134.443,18229.0
2020-06-05 14:50:00,169.35,169.48,168.94,169.06,15506.0,134.4351,134.5383,134.1096,134.2049,15506.0
2020-06-05 14:55:00,169.0,169.0,168.53,168.8,15381.0,134.1572,134.1572,133.7841,133.9985,15381.0
2020-06-05 15:00:00,168.79,169.03,168.69,168.76,16330.0,133.9905,134.181,133.9111,133.9667,16330.0
2020-06-05 15:05:00,168.74,168.78,168.15,168.21,23459.0,133.9508,133.9826,133.4825,133.5301,23459.0
2020-06-05 15:10:00,168.19,168.29,168.0,168.22,30891.0,133.5142,133.5936,133.3634,133.538,30891.0
2020-06-05 15:15:00,168.13,168.24,168.03,168.04,22530.0,133.4666,133.5539,133.3872,133.3952,22530.0
2020-06-05 15:20:00,168.01,168.09,167.75,168.01,25651.0,133.3713,133.4348,133.1649,133.3713,25651.0
2020-06-05 15:25:00,168.03,169.04,167.94,169.04,18445.0,133.3872,134.189,133.3158,134.189,18445.0
2020-06-05 15:30:00,169.02,169.32,168.99,169.13,21156.0,134.1731,134.4113,134.1493,134.2604,21156.0
2020-06-05 15:35:00,169.18,169.42,169.14,169.21,22609.0,134.3001,134.4906,134.2684,134.3239,22609.0
2020-06-05 15:40:00,169.2,169.21,168.55,168.58,22164.0,134.316,134.3239,133.8,133.8238,22164.0
2020-06-05 15:45:00,168.5,168.5,167.97,168.01,30079.0,133.7603,133.7603,133.3396,133.3713,30079.0
2020-06-05 15:50:00,168.07,168.25,167.36,167.63,77034.0,133.419,133.5619,132.8553,133.0697,77034.0
2020-06-05 15:55:00,167.64,168.72,167.59,168.6,127171.0,133.0776,133.935,133.0379,133.8397,127171.0
2020-06-08 09:30:00,168.0,169.8,168.0,169.59,59657.0,133.3634,134.7923,133.3634,134.6256,59657.0
2020-06-08 09:35:00,169.52,170.19,169.47,169.72,17503.0,134.57,135.1019,134.5303,134.7288,17503.0
2020-06-08 09:40:00,169.62,169.73,169.12,169.48,15265.0,134.6494,134.7367,134.2525,134.5383,15265.0
2020-06-08 09:45:00,169.48,169.68,169.14,169.39,15000.0,134.5383,134.697,134.2684,134.4668,15000.0
2020-06-08 09:50:00,169.37,169.37,168.82,168.93,16556.0,134.4509,134.4509,134.0143,134.1017,16556.0
2020-06-08 09:55:00,168.9,168.96,168.61,168.9,16780.0,134.0778,134.1255,133.8476,134.0778,16780.0
2020-06-08 10:00:00,168.9,169.31,168.69,169.26,27012.0,134.0778,134.4033,133.9111,134.3636,27012.0
2020-06-08 10:05:00,169.31,169.37,168.81,168.96,30917.0,134.4033,134.4509,134.0064,134.1255,30917.0
2020-06-08 10:10:00,168.96,169.69,168.96,169.14,18655.0,134.1255,134.705,134.1255,134.2684,18655.0
2020-06-08 10:15:00,169.15,169.72,169.1,169.61,29193.0,134.2763,134.7288,134.2366,134.6415,29193.0
2020-06-08 10:20:00,169.73,170.23,169.73,170.18,11814.0,134.7367,135.1336,134.7367,135.0939,11814.0
2020-06-08 10:25:00,170.2,170.62,170.1,170.62,12845.0,135.1098,135.4432,135.0304,135.4432,12845.0
2020-06-08 10:30:00,170.65,170.91,170.57,170.69,12341.0,135.467,135.6734,135.4035,135.4988,12341.0
2020-06-08 10:35:00,170.62,171.15,170.6,171.15,12442.0,135.4432,135.864,135.4274,135.864,12442.0
2020-06-08 10:40:00,171.15,171.18,170.96,171.11,11986.0,135.864,135.8878,135.7131,135.8322,11986.0
2020-06-08 10:45:00,171.11,171.37,171.08,171.25,12705.0,135.8322,136.0386,135.8084,135.9433,12705.0
2020-06-08 10:50:00,171.26,171.36,171.1,171.25,8377.0,135.9513,136.0307,135.8243,135.9433,8377.0
2020-06-08 10:55:00,171.25,171.39,171.04,171.04,5751.0,135.9433,136.0545,135.7766,135.7766,5751.0
2020-06-08 11:00:00,171.06,171.27,170.91,171.23,5775.0,135.7925,135.9592,135.6734,135.9275,5775.0
2020-06-08 11:05:00,171.25,171.45,171.19,171.24,7161.0,135.9433,136.1021,135.8957,135.9354,7161.0
2020-06-08 11:10:00,171.17,171.22,171.09,171.14,10954.0,135.8798,135.9195,135.8163,135.856,10954.0
2020-06-08 11:15:00,171.14,171.64,171.14,171.5,18045.0,135.856,136.2529,135.856,136.1418,18045.0
2020-06-08 11:20:00,171.5,171.65,171.47,171.53,14076.0,136.1418,136.2609,136.118,136.1656,14076.0
2020-06-08 11:25:00,171.53,171.57,171.17,171.2,8597.0,136.1656,136.1974,135.8798,135.9037,8597.0
2020-06-08 11:30:00,171.21,171.36,171.17,171.33,4636.0,135.9116,136.0307,135.8798,136.0069,4636.0
2020-06-08 11:35:00,171.39,171.51,171.29,171.34,5276.0,136.0545,136.1497,135.9751,136.0148,5276.0
2020-06-08 11:40:00,171.43,171.54,171.24,171.24,19096.0,136.0862,136.1736,135.9354,135.9354,19096.0
2020-06-08 11:45:00,171.17,171.79,171.12,171.69,5842.0,135.8798,136.372,135.8401,136.2926,5842.0
2020-06-08 11:50:00,171.65,171.88,171.59,171.78,8928.0,136.2609,136.4435,136.2132,136.3641,8928.0
2020-06-08 11:55:00,171.78,171.82,171.34,171.34,8324.0,136.3641,136.3958,136.0148,136.0148,8324.0
2020-06-08 12:00:00,171.39,171.4,171.08,171.08,7034.0,136.0545,136.0624,135.8084,135.8084,7034.0
2020-06-08 12:05:00,171.06,171.28,171.06,171.25,2251.0,135.7925,135.9672,135.7925,135.9433,2251.0
2020-06-08 12:10:00,171.2,171.55,171.16,171.24,19040.0,135.9037,136.1815,135.8719,135.9354,19040.0
2020-06-08 12:15:00,171.2,171.21,171.03,171.19,5009.0,135.9037,135.9116,135.7687,135.8957,5009.0
2020-06-08 12:20:00,171.2,171.32,171.09,171.32,5532.0,135.9037,135.9989,135.8163,135.9989,5532.0
2020-06-08 12:25:00,171.28,171.32,170.91,170.92,4314.0,135.9672,135.9989,135.6734,135.6814,4314.0
2020-06-08 12:30:00,170.92,170.96,170.81,170.84,5414.0,135.6814,135.7131,135.5941,135.6179,5414.0
2020-06-08 12:35:00,170.92,170.92,170.77,170.85,3266.0,135.6814,135.6814,135.5623,135.6258,3266.0
2020-06-08 12:40:00,170.88,171.09,170.81,171.02,8832.0,135.6496,135.8163,135.5941,135.7608,8832.0
2020-06-08 12:45:00,171.02,171.07,170.99,171.05,4694.0,135.7608,135.8005,135.7369,135.7846,4694.0
2020-06-08 12:50:00,171.04,171.05,170.85,170.92,2670.0,135.7766,135.7846,135.6258,135.6814,2670.0
2020-06-08 12:55:00,170.91,171.03,170.81,170.88,8490.0,135.6734,135.7687,135.5941,135.6496,8490.0
2020-06-08 13:00:00,170.84,170.93,170.81,170.81,4821.0,135.6179,135.6893,135.5941,135.5941,4821.0
2020-06-08 13:05:00,170.8,170.94,170.74,170.88,6015.0,135.5861,135.6973,135.5385,135.6496,6015.0
2020-06-08 13:10:00,170.91,171.13,170.9,171.13,6547.0,135.6734,135.8481,135.6655,135.8481,6547.0
2020-06-08 13:15:00,171.04,171.14,171.04,171.04,4419.0,135.7766,135.856,135.7766,135.7766,4419.0
2020-06-08 13:20:00,171.1,171.14,171.04,171.05,5320.0,135.8243,135.856,135.7766,135.7846,5320.0
2020-06-08 13:25:00,171.07,171.14,171.01,171.06,6000.0,135.8005,135.856,135.7528,135.7925,6000.0
2020-06-08 13:30:00,171.05,171.34,171.04,171.34,11494.0,135.7846,136.0148,135.7766,136.0148,11494.0
2020-06-08 13:35:00,171.28,171.43,171.19,171.37,15277.0,135.9672,136.0862,135.8957,136.0386,15277.0
2020-06-08 13:40:00,171.42,171.55,171.35,171.55,8519.0,136.0783,136.1815,136.0227,136.1815,8519.0
2020-06-08 13:45:00,171.56,171.58,171.39,171.47,6377.0,136.1894,136.2053,136.0545,136.118,6377.0
2020-06-08 13:50:00,171.44,171.46,171.21,171.21,6654.0,136.0942,136.11,135.9116,135.9116,6654.0
2020-06-08 13:55:00,171.22,171.44,171.17,171.34,9515.0,135.9195,136.0942,135.8798,136.0148,9515.0
2020-06-08 14:00:00,171.31,171.44,171.26,171.33,7410.0,135.991,136.0942,135.9513,136.0069,7410.0
2020-06-08 14:05:00,171.31,171.44,171.3,171.33,4548.0,135.991,136.0942,135.983,136.0069,4548.0
2020-06-08 14:10:00,171.31,171.66,171.31,171.49,9167.0,135.991,136.2688,135.991,136.1339,9167.0
2020-06-08 14:15:00,171.54,171.61,171.38,171.61,7067.0,136.1736,136.2291,136.0465,136.2291,7067.0
2020-06-08 14:20:00,171.62,171.82,171.53,171.82,9098.0,136.2371,136.3958,136.1656,136.3958,9098.0
2020-06-08 14:25:00,171.82,172.0,171.81,171.95,17115.0,136.3958,136.5387,136.3879,136.499,17115.0
2020-06-08 14:30:00,171.88,171.92,171.76,171.76,8252.0,136.4435,136.4752,136.3482,136.3482,8252.0
2020-06-08 14:35:00,171.8,171.89,171.72,171.87,3001.0,136.38,136.4514,136.3164,136.4355,3001.0
2020-06-08 14:40:00,171.87,171.94,171.78,171.92,7217.0,136.4355,136.4911,136.3641,136.4752,7217.0
2020-06-08 14:45:00,171.94,172.29,171.9,172.29,7592.0,136.4911,136.7689,136.4593,136.7689,7592.0
2020-06-08 14:50:00,172.3,172.69,172.28,172.55,6668.0,136.7769,137.0865,136.761,136.9753,6668.0
2020-06-08 14:55:00,172.6,172.6,172.37,172.49,7685.0,137.015,137.015,136.8324,136.9277,7685.0
2020-06-08 15:00:00,172.49,172.58,172.42,172.42,10774.0,136.9277,136.9991,136.8721,136.8721,10774.0
2020-06-08 15:05:00,172.36,172.48,172.24,172.28,15777.0,136.8245,136.9198,136.7292,136.761,15777.0
2020-06-08 15:10:00,172.32,172.51,172.32,172.48,12866.0,136.7927,136.9436,136.7927,136.9198,12866.0
2020-06-08 15:15:00,172.46,172.54,172.27,172.27,15889.0,136.9039,136.9674,136.7531,136.7531,15889.0
2020-06-08 15:20:00,172.24,172.41,171.93,171.93,12475.0,136.7292,136.8642,136.4831,136.4831,12475.0
2020-06-08 15:25:00,171.9,172.03,171.63,171.7,12780.0,136.4593,136.5625,136.245,136.3006,12780.0
2020-06-08 15:30:00,171.67,172.31,171.64,172.31,30925.0,136.2768,136.7848,136.2529,136.7848,30925.0
2020-06-08 15:35:00,172.31,172.41,172.02,172.36,40900.0,136.7848,136.8642,136.5546,136.8245,40900.0
2020-06-08 15:40:00,172.34,172.57,172.27,172.42,26854.0,136.8086,136.9912,136.7531,136.8721,26854.0
2020-06-08 15:45:00,172.43,172.57,172.23,172.3,23960.0,136.8801,136.9912,136.7213,136.7769,23960.0
2020-06-08 15:50:00,172.4,172.71,172.22,172.54,25740.0,136.8562,137.1023,136.7134,136.9674,25740.0
2020-06-08 15:55:00,172.56,173.17,172.44,172.93,118816.0,136.9833,137.4675,136.888,137.277,118816.0
2020-06-09 09:30:00,172.36,173.0,172.08,172.75,46313.0,136.8245,137.3325,136.6022,137.1341,46313.0
2020-06-09 09:35:00,172.65,173.31,172.43,173.25,25552.0,137.0547,137.5786,136.8801,137.531,25552.0
2020-06-09 09:40:00,173.26,173.28,172.59,172.65,14674.0,137.5389,137.5548,137.0071,137.0547,14674.0
2020-06-09 09:45:00,172.69,173.11,172.37,173.11,26607.0,137.0865,137.4199,136.8324,137.4199,26607.0
2020-06-09 09:50:00,173.19,173.24,172.95,173.18,23912.0,137.4834,137.5231,137.2929,137.4754,23912.0
2020-06-09 09:55:00,173.18,173.72,172.9,172.91,21703.0,137.4754,137.9041,137.2532,137.2611,21703.0
2020-06-09 10:00:00,173.26,174.62,173.26,174.56,23436.0,137.5389,138.6186,137.5389,138.5709,23436.0
2020-06-09 10:05:00,174.5,174.94,174.09,174.78,25569.0,138.5233,138.8726,138.1978,138.7456,25569.0
2020-06-09 10:10:00,174.74,174.85,173.83,173.95,4479.0,138.7138,138.8011,137.9914,138.0867,4479.0
2020-06-09 10:15:00,173.89,173.94,173.4,173.84,14642.0,138.0391,138.0787,137.6501,137.9994,14642.0
2020-06-09 10:20:00,173.93,173.93,173.44,173.58,9206.0,138.0708,138.0708,137.6818,137.793,9206.0
2020-06-09 10:25:00,173.51,173.75,173.01,173.64,13853.0,137.7374,137.9279,137.3405,137.8406,13853.0
2020-06-09 10:30:00,173.7,174.39,173.7,174.12,9520.0,137.8882,138.436,137.8882,138.2216,9520.0
2020-06-09 10:35:00,174.1,174.19,173.17,173.17,7834.0,138.2058,138.2772,137.4675,137.4675,7834.0
2020-06-09 10:40:00,173.12,173.73,173.11,173.73,5571.0,137.4278,137.912,137.4199,137.912,5571.0
2020-06-09 10:45:00,173.71,173.85,173.52,173.55,4938.0,137.8962,138.0073,137.7453,137.7692,4938.0
2020-06-09 10:50:00,173.47,173.82,173.47,173.78,12624.0,137.7056,137.9835,137.7056,137.9517,12624.0
2020-06-09 10:55:00,173.78,174.2,173.72,174.12,10580.0,137.9517,138.2851,137.9041,138.2216,10580.0
2020-06-09 11:00:00,174.2,174.2,173.64,173.76,8603.0,138.2851,138.2851,137.8406,137.9359,8603.0
2020-06-09 11:05:00,173.75,173.8,173.27,173.64,12089.0,137.9279,137.9676,137.5469,137.8406,12089.0
2020-06-09 11:10:00,173.61,173.99,173.61,173.9,4969.0,137.8168,138.1184,137.8168,138.047,4969.0
2020-06-09 11:15:00,173.92,174.32,173.9,174.25,13568.0,138.0629,138.3804,138.047,138.3248,13568.0
2020-06-09 11:20:00,174.25,174.42,174.15,174.31,19060.0,138.3248,138.4598,138.2455,138.3725,19060.0
2020-06-09 11:25:00,174.3,174.63,174.25,174.57,6189.0,138.3645,138.6265,138.3248,138.5789,6189.0
2020-06-09 11:30:00,174.52,174.9,174.42,174.89,11640.0,138.5392,138.8408,138.4598,138.8329,11640.0
2020-06-09 11:35:00,174.9,174.97,174.64,174.71,11913.0,138.8408,138.8964,138.6344,138.69,11913.0
2020-06-09 11:40:00,174.74,175.25,174.74,175.01,12857.0,138.7138,139.1187,138.7138,138.9281,12857.0
2020-06-09 11:45:00,175.02,175.2,175.0,175.11,13685.0,138.9361,139.079,138.9202,139.0075,13685.0
2020-06-09 11:50:00,175.1,175.45,175.1,175.39,9201.0,138.9996,139.2774,138.9996,139.2298,9201.0
2020-06-09 11:55:00,175.4,175.49,175.18,175.33,9081.0,139.2377,139.3092,139.0631,139.1822,9081.0
2020-06-09 12:00:00,175.28,175.28,174.7,174.81,9176.0,139.1425,139.1425,138.6821,138.7694,9176.0
2020-06-09 12:05:00,174.77,175.11,174.67,174.95,7974.0,138.7376,139.0075,138.6582,138.8805,7974.0
2020-06-09 12:10:00,174.93,175.0,174.85,174.89,3081.0,138.8646,138.9202,138.8011,138.8329,3081.0
2020-06-09 12:15:00,174.82,174.89,174.75,174.81,5402.0,138.7773,138.8329,138.7217,138.7694,5402.0
2020-06-09 12:20:00,174.8,174.99,174.74,174.9,6363.0,138.7614,138.9123,138.7138,138.8408,6363.0
2020-06-09 12:25:00,174.86,174.94,174.75,174.83,9360.0,138.8091,138.8726,138.7217,138.7853,9360.0
2020-06-09 12:30:00,174.89,175.12,174.79,175.11,6679.0,138.8329,139.0155,138.7535,139.0075,6679.0
2020-06-09 12:35:00,175.09,175.17,174.92,175.09,7035.0,138.9917,139.0552,138.8567,138.9917,7035.0
2020-06-09 12:40:00,175.13,175.4,175.13,175.34,16762.0,139.0234,139.2377,139.0234,139.1901,16762.0
2020-06-09 12:45:00,175.37,175.56,175.31,175.32,5566.0,139.2139,139.3648,139.1663,139.1742,5566.0
2020-06-09 12:50:00,175.35,175.44,175.31,175.39,2778.0,139.198,139.2695,139.1663,139.2298,2778.0
2020-06-09 12:55:00,175.4,175.94,175.39,175.94,11973.0,139.2377,139.6664,139.2298,139.6664,11973.0
2020-06-09 13:00:00,175.9,176.01,175.69,175.69,15584.0,139.6347,139.722,139.4679,139.4679,15584.0
2020-06-09 13:05:00,175.69,175.87,175.69,175.74,11205.0,139.4679,139.6108,139.4679,139.5076,11205.0
2020-06-09 13:10:00,175.75,175.9,175.72,175.72,8029.0,139.5156,139.6347,139.4918,139.4918,8029.0
2020-06-09 13:15:00,175.76,175.9,175.75,175.83,3501.0,139.5235,139.6347,139.5156,139.5791,3501.0
2020-06-09 13:20:00,175.85,175.9,175.71,175.78,12235.0,139.595,139.6347,139.4838,139.5394,12235.0
2020-06-09 13:25:00,175.8,175.89,175.73,175.84,7384.0,139.5553,139.6267,139.4997,139.587,7384.0
2020-06-09 13:30:00,175.86,176.17,175.86,176.17,6547.0,139.6029,139.849,139.6029,139.849,6547.0
2020-06-09 13:35:00,176.23,176.38,176.16,176.32,3931.0,139.8966,140.0157,139.841,139.9681,3931.0
2020-06-09 13:40:00,176.35,176.43,176.22,176.43,3643.0,139.9919,140.0554,139.8887,140.0554,3643.0
2020-06-09 13:45:00,176.45,176.45,176.05,176.18,5560.0,140.0713,140.0713,139.7537,139.8569,5560.0
2020-06-09 13:50:00,176.19,176.3,176.14,176.26,9023.0,139.8649,139.9522,139.8252,139.9204,9023.0
2020-06-09 13:55:00,176.26,176.61,176.26,176.43,7586.0,139.9204,140.1983,139.9204,140.0554,7586.0
2020-06-09 14:00:00,176.43,176.5,176.3,176.41,10012.0,140.0554,140.111,139.9522,140.0395,10012.0
2020-06-09 14:05:00,176.4,176.49,176.33,176.34,13732.0,140.0316,140.103,139.976,139.9839,13732.0
2020-06-09 14:10:00,176.3,176.45,176.25,176.29,8540.0,139.9522,140.0713,139.9125,139.9442,8540.0
2020-06-09 14:15:00,176.25,176.34,175.66,175.66,7095.0,139.9125,139.9839,139.4441,139.4441,7095.0
2020-06-09 14:20:00,175.58,175.81,175.14,175.26,15555.0,139.3806,139.5632,139.0313,139.1266,15555.0
2020-06-09 14:25:00,175.3,175.4,175.09,175.19,10637.0,139.1584,139.2377,138.9917,139.071,10637.0
2020-06-09 14:30:00,175.13,175.35,175.13,175.23,4656.0,139.0234,139.198,139.0234,139.1028,4656.0
2020-06-09 14:35:00,175.23,175.25,175.06,175.25,5936.0,139.1028,139.1187,138.9678,139.1187,5936.0
2020-06-09 14:40:00,175.25,175.49,175.18,175.38,92565.0,139.1187,139.3092,139.0631,139.2219,92565.0
2020-06-09 14:45:00,175.43,175.43,175.1,175.34,6176.0,139.2616,139.2616,138.9996,139.1901,6176.0
2020-06-09 14:50:00,175.38,175.52,175.23,175.42,4131.0,139.2219,139.333,139.1028,139.2536,4131.0
2020-06-09 14:55:00,175.42,175.45,175.32,175.41,4113.0,139.2536,139.2774,139.1742,139.2457,4113.0
2020-06-09 15:00:00,175.44,175.48,175.05,175.12,7750.0,139.2695,139.3012,138.9599,139.0155,7750.0
2020-06-09 15:05:00,175.11,175.14,174.92,175.11,4962.0,139.0075,139.0313,138.8567,139.0075,4962.0
2020-06-09 15:10:00,175.11,175.3,175.05,175.22,6995.0,139.0075,139.1584,138.9599,139.0948,6995.0
2020-06-09 15:15:00,175.27,175.41,175.22,175.24,6710.0,139.1345,139.2457,139.0948,139.1107,6710.0
2020-06-09 15:20:00,175.18,175.4,175.17,175.21,6235.0,139.0631,139.2377,139.0552,139.0869,6235.0
2020-06-09 15:25:00,175.17,175.17,174.54,174.57,7278.0,139.0552,139.0552,138.555,138.5789,7278.0
2020-06-09 15:30:00,174.56,174.57,174.19,174.28,14863.0,138.5709,138.5789,138.2772,138.3486,14863.0
2020-06-09 15:35:00,174.21,174.5,174.19,174.48,10298.0,138.2931,138.5233,138.2772,138.5074,10298.0
2020-06-09 15:40:00,174.43,174.62,174.29,174.29,17729.0,138.4677,138.6186,138.3566,138.3566,17729.0
2020-06-09 15:45:00,174.28,174.36,174.0,174.36,20209.0,138.3486,138.4122,138.1264,138.4122,20209.0
2020-06-09 15:50:00,174.26,174.43,173.92,174.17,31682.0,138.3328,138.4677,138.0629,138.2613,31682.0
2020-06-09 15:55:00,174.25,174.61,174.05,174.35,80379.0,138.3248,138.6106,138.1661,138.4042,80379.0
2020-06-10 09:30:00,174.22,175.74,174.22,174.95,38196.0,138.301,139.5076,138.301,138.8805,38196.0
2020-06-10 09:35:00,174.98,174.98,174.16,174.7,10350.0,138.9043,138.9043,138.2534,138.6821,10350.0
2020-06-10 09:40:00,174.71,174.81,174.11,174.22,14230.0,138.69,138.7694,138.2137,138.301,14230.0
2020-06-10 09:45:00,174.13,174.15,173.55,173.86,18322.0,138.2296,138.2455,137.7692,138.0152,18322.0
2020-06-10 09:50:00,173.78,174.28,173.42,174.21,13649.0,137.9517,138.3486,137.666,138.2931,13649.0
2020-06-10 09:55:00,174.22,174.3,173.82,174.05,10250.0,138.301,138.3645,137.9835,138.1661,10250.0
2020-06-10 10:00:00,174.15,174.5,174.12,174.31,31257.0,138.2455,138.5233,138.2216,138.3725,31257.0
2020-06-10 10:05:00,174.31,174.66,174.1,174.58,19783.0,138.3725,138.6503,138.2058,138.5868,19783.0
2020-06-10 10:10:00,174.59,175.44,174.46,174.78,13091.0,138.5947,139.2695,138.4915,138.7456,13091.0
2020-06-10 10:15:00,174.78,174.93,174.44,174.44,8238.0,138.7456,138.8646,138.4757,138.4757,8238.0
2020-06-10 10:20:00,174.57,174.75,174.24,174.51,6554.0,138.5789,138.7217,138.3169,138.5312,6554.0
2020-06-10 10:25:00,174.58,174.8,174.26,174.39,9757.0,138.5868,138.7614,138.3328,138.436,9757.0
2020-06-10 10:30:00,174.39,174.72,174.38,174.42,11430.0,138.436,138.6979,138.428,138.4598,11430.0
2020-06-10 10:35:00,174.49,174.71,174.17,174.22,8765.0,138.5154,138.69,138.2613,138.301,8765.0
2020-06-10 10:40:00,174.17,174.28,173.9,173.94,14848.0,138.2613,138.3486,138.047,138.0787,14848.0
2020-06-10 10:45:00,173.95,173.98,173.33,173.37,7316.0,138.0867,138.1105,137.5945,137.6263,7316.0
2020-06-10 10:50:00,173.44,173.47,173.0,173.16,12461.0,137.6818,137.7056,137.3325,137.4596,12461.0
2020-06-10 10:55:00,173.03,173.33,172.93,173.22,8207.0,137.3564,137.5945,137.277,137.5072,8207.0
2020-06-10 11:00:00,173.2,173.4,173.17,173.17,5789.0,137.4913,137.6501,137.4675,137.4675,5789.0
2020-06-10 11:05:00,173.21,173.22,172.89,173.05,15129.0,137.4993,137.5072,137.2452,137.3722,15129.0
2020-06-10 11:10:00,173.09,173.45,172.99,173.39,7956.0,137.404,137.6898,137.3246,137.6421,7956.0
2020-06-10 11:15:00,173.45,173.74,173.42,173.74,5365.0,137.6898,137.92,137.666,137.92,5365.0
2020-06-10 11:20:00,173.83,173.92,173.4,173.4,5034.0,137.9914,138.0629,137.6501,137.6501,5034.0
2020-06-10 11:25:00,173.44,173.61,173.43,173.58,4272.0,137.6818,137.8168,137.6739,137.793,4272.0
2020-06-10 11:30:00,173.53,173.53,173.01,173.04,4276.0,137.7533,137.7533,137.3405,137.3643,4276.0
2020-06-10 11:35:00,172.98,173.46,172.96,173.46,5181.0,137.3167,137.6977,137.3008,137.6977,5181.0
2020-06-10 11:40:00,173.48,173.62,173.22,173.27,5920.0,137.7136,137.8247,137.5072,137.5469,5920.0
2020-06-10 11:45:00,173.18,173.33,173.04,173.07,5243.0,137.4754,137.5945,137.3643,137.3881,5243.0
2020-06-10 11:50:00,173.09,173.12,172.83,172.83,8900.0,137.404,137.4278,137.1976,137.1976,8900.0
2020-06-10 11:55:00,172.7,172.76,172.26,172.27,8351.0,137.0944,137.142,136.7451,136.7531,8351.0
2020-06-10 12:00:00,172.21,172.22,171.75,171.92,15588.0,136.7054,136.7134,136.3403,136.4752,15588.0
2020-06-10 12:05:00,171.94,172.25,171.88,172.19,7143.0,136.4911,136.7372,136.4435,136.6895,7143.0
2020-06-10 12:10:00,172.23,172.71,172.22,172.47,11192.0,136.7213,137.1023,136.7134,136.9118,11192.0
2020-06-10 12:15:00,172.53,173.17,172.52,173.13,4699.0,136.9594,137.4675,136.9515,137.4357,4699.0
2020-06-10 12:20:00,173.22,173.44,173.15,173.4,5076.0,137.5072,137.6818,137.4516,137.6501,5076.0
2020-06-10 12:25:00,173.48,173.83,173.39,173.76,6141.0,137.7136,137.9914,137.6421,137.9359,6141.0
2020-06-10 12:30:00,173.79,173.87,173.75,173.86,2400.0,137.9597,138.0232,137.9279,138.0152,2400.0
2020-06-10 12:35:00,173.88,174.15,173.84,174.02,8754.0,138.0311,138.2455,137.9994,138.1423,8754.0
2020-06-10 12:40:00,174.07,174.16,173.79,173.92,7277.0,138.1819,138.2534,137.9597,138.0629,7277.0
2020-06-10 12:45:00,173.94,173.98,173.62,173.64,5106.0,138.0787,138.1105,137.8247,137.8406,5106.0
2020-06-10 12:50:00,173.69,173.91,173.66,173.88,4780.0,137.8803,138.0549,137.8565,138.0311,4780.0
2020-06-10 12:55:00,173.88,174.09,173.88,174.05,7284.0,138.0311,138.1978,138.0311,138.1661,7284.0
2020-06-10 13:00:00,174.02,174.02,173.87,173.9,9584.0,138.1423,138.1423,138.0232,138.047,9584.0
2020-06-10 13:05:00,173.89,173.89,173.48,173.48,5180.0,138.0391,138.0391,137.7136,137.7136,5180.0
2020-06-10 13:10:00,173.42,173.46,173.06,173.07,4525.0,137.666,137.6977,137.3802,137.3881,4525.0
2020-06-10 13:15:00,173.11,173.47,173.11,173.46,4150.0,137.4199,137.7056,137.4199,137.6977,4150.0
2020-06-10 13:20:00,173.5,173.5,173.22,173.41,4892.0,137.7295,137.7295,137.5072,137.658,4892.0
2020-06-10 13:25:00,173.39,173.49,173.32,173.34,5833.0,137.6421,137.7215,137.5866,137.6024,5833.0
2020-06-10 13:30:00,173.26,173.26,172.7,172.79,7831.0,137.5389,137.5389,137.0944,137.1658,7831.0
2020-06-10 13:35:00,172.82,172.84,172.37,172.44,7307.0,137.1897,137.2055,136.8324,136.888,7307.0
2020-06-10 13:40:00,172.47,172.75,172.47,172.67,5201.0,136.9118,137.1341,136.9118,137.0706,5201.0
2020-06-10 13:45:00,172.72,173.0,172.71,172.76,3890.0,137.1103,137.3325,137.1023,137.142,3890.0
2020-06-10 13:50:00,172.86,172.91,172.63,172.67,6755.0,137.2214,137.2611,137.0388,137.0706,6755.0
2020-06-10 13:55:00,172.72,172.72,172.0,172.0,4026.0,137.1103,137.1103,136.5387,136.5387,4026.0
2020-06-10 14:00:00,172.26,173.66,171.68,172.93,8978.0,136.7451,137.8565,136.2847,137.277,8978.0
2020-06-10 14:05:00,173.52,173.52,173.05,173.06,7132.0,137.7453,137.7453,137.3722,137.3802,7132.0
2020-06-10 14:10:00,173.12,173.31,173.07,173.25,7384.0,137.4278,137.5786,137.3881,137.531,7384.0
2020-06-10 14:15:00,173.26,173.65,173.25,173.54,5321.0,137.5389,137.8485,137.531,137.7612,5321.0
2020-06-10 14:20:00,173.53,173.64,173.43,173.56,6885.0,137.7533,137.8406,137.6739,137.7771,6885.0
2020-06-10 14:25:00,173.7,173.72,173.51,173.55,12351.0,137.8882,137.9041,137.7374,137.7692,12351.0
2020-06-10 14:30:00,173.5,173.83,173.45,173.49,7523.0,137.7295,137.9914,137.6898,137.7215,7523.0
2020-06-10 14:35:00,173.52,173.76,173.46,173.68,9779.0,137.7453,137.9359,137.6977,137.8724,9779.0
2020-06-10 14:40:00,173.73,173.74,173.19,173.46,6173.0,137.912,137.92,137.4834,137.6977,6173.0
2020-06-10 14:45:00,173.67,174.2,173.66,173.93,106506.0,137.8644,138.2851,137.8565,138.0708,106506.0
2020-06-10 14:50:00,173.99,174.11,173.68,173.87,10809.0,138.1184,138.2137,137.8724,138.0232,10809.0
2020-06-10 14:55:00,173.89,174.41,173.89,174.34,20973.0,138.0391,138.4518,138.0391,138.3963,20973.0
2020-06-10 15:00:00,174.37,174.4,173.81,174.26,59589.0,138.4201,138.4439,137.9755,138.3328,59589.0
2020-06-10 15:05:00,174.35,174.91,174.33,174.77,11186.0,138.4042,138.8488,138.3883,138.7376,11186.0
2020-06-10 15:10:00,174.78,175.0,174.66,174.87,12205.0,138.7456,138.9202,138.6503,138.817,12205.0
2020-06-10 15:15:00,174.84,174.91,174.54,174.76,10491.0,138.7932,138.8488,138.555,138.7297,10491.0
2020-06-10 15:20:00,174.78,174.78,174.24,174.35,9367.0,138.7456,138.7456,138.3169,138.4042,9367.0
2020-06-10 15:25:00,174.46,174.9,174.14,174.88,55332.0,138.4915,138.8408,138.2375,138.8249,55332.0
2020-06-10 15:30:00,174.87,174.96,174.76,174.94,12756.0,138.817,138.8885,138.7297,138.8726,12756.0
2020-06-10 15:35:00,174.95,174.97,174.59,174.97,12544.0,138.8805,138.8964,138.5947,138.8964,12544.0
2020-06-10 15:40:00,174.92,174.94,174.68,174.81,14893.0,138.8567,138.8726,138.6662,138.7694,14893.0
2020-06-10 15:45:00,174.8,174.8,174.07,174.37,19304.0,138.7614,138.7614,138.1819,138.4201,19304.0
2020-06-10 15:50:00,174.36,175.04,174.0,174.98,27752.0,138.4122,138.952,138.1264,138.9043,27752.0
2020-06-10 15:55:00,174.98,175.0,174.09,174.09,59166.0,138.9043,138.9202,138.1978,138.1978,59166.0
2020-06-11 09:30:00,170.05,171.62,170.05,170.07,72238.0,135.9986,137.2543,135.9986,136.0146,72238.0
2020-06-11 09:35:00,170.2,170.5,168.85,169.06,18790.0,136.1186,136.3585,135.0389,135.2069,18790.0
2020-06-11 09:40:00,169.06,169.51,168.32,168.62,23651.0,135.2069,135.5668,134.6151,134.855,23651.0
2020-06-11 09:45:00,168.63,169.47,168.63,169.13,12098.0,134.863,135.5348,134.863,135.2629,12098.0
2020-06-11 09:50:00,169.19,169.5,168.91,169.02,13484.0,135.3109,135.5588,135.0869,135.1749,13484.0
2020-06-11 09:55:00,169.02,169.54,168.9,169.02,15536.0,135.1749,135.5908,135.0789,135.1749,15536.0
2020-06-11 10:00:00,168.95,169.04,167.19,167.31,29139.0,135.1189,135.1909,133.7113,133.8073,29139.0
2020-06-11 10:05:00,167.37,167.42,166.54,166.59,31718.0,133.8553,133.8953,133.1915,133.2315,31718.0
2020-06-11 10:10:00,166.5,166.71,166.2,166.34,32987.0,133.1595,133.3275,132.9196,133.0315,32987.0
2020-06-11 10:15:00,166.35,166.35,165.42,165.86,41800.0,133.0395,133.0395,132.2958,132.6477,41800.0
2020-06-11 10:20:00,165.87,165.96,164.91,165.31,29373.0,132.6557,132.7276,131.8879,132.2078,29373.0
2020-06-11 10:25:00,165.36,165.36,164.83,165.12,24962.0,132.2478,132.2478,131.8239,132.0558,24962.0
2020-06-11 10:30:00,165.13,165.32,164.43,164.61,40088.0,132.0638,132.2158,131.504,131.648,40088.0
2020-06-11 10:35:00,164.58,164.89,164.46,164.89,32029.0,131.624,131.8719,131.528,131.8719,32029.0
2020-06-11 10:40:00,164.86,164.86,164.28,164.42,22095.0,131.8479,131.8479,131.384,131.496,22095.0
2020-06-11 10:45:00,164.4,164.67,164.02,164.31,41772.0,131.48,131.696,131.1761,131.408,41772.0
2020-06-11 10:50:00,164.31,164.59,163.51,164.59,27445.0,131.408,131.632,130.7682,131.632,27445.0
2020-06-11 10:55:00,164.59,164.6,164.02,164.14,19518.0,131.632,131.64,131.1761,131.2721,19518.0
2020-06-11 11:00:00,164.03,164.2,163.52,163.53,24029.0,131.1841,131.3201,130.7762,130.7842,24029.0
2020-06-11 11:05:00,163.5,164.03,163.36,163.38,22503.0,130.7602,131.1841,130.6483,130.6643,22503.0
2020-06-11 11:10:00,163.38,164.0,163.38,163.81,13695.0,130.6643,131.1601,130.6643,131.0082,13695.0
2020-06-11 11:15:00,163.85,164.53,163.85,164.53,23229.0,131.0402,131.584,131.0402,131.584,23229.0
2020-06-11 11:20:00,164.5,164.56,163.46,163.86,23660.0,131.56,131.608,130.7282,131.0482,23660.0
2020-06-11 11:25:00,163.85,164.33,163.75,164.23,8454.0,131.0402,131.424,130.9602,131.3441,8454.0
2020-06-11 11:30:00,164.17,164.27,163.71,163.81,14048.0,131.2961,131.3761,130.9282,131.0082,14048.0
2020-06-11 11:35:00,163.83,164.16,163.61,163.81,8259.0,131.0242,131.2881,130.8482,131.0082,8259.0
2020-06-11 11:40:00,163.79,164.22,163.79,164.0,19932.0,130.9922,131.3361,130.9922,131.1601,19932.0
2020-06-11 11:45:00,164.04,164.42,163.68,164.27,17620.0,131.1921,131.496,130.9042,131.3761,17620.0
2020-06-11 11:50:00,164.21,164.73,164.16,164.65,8834.0,131.3281,131.7439,131.2881,131.68,8834.0
2020-06-11 11:55:00,164.64,165.21,164.64,165.17,5708.0,131.672,132.1278,131.672,132.0958,5708.0
2020-06-11 12:00:00,165.17,165.17,164.33,164.33,24385.0,132.0958,132.0958,131.424,131.424,24385.0
2020-06-11 12:05:00,164.33,164.48,164.13,164.29,15070.0,131.424,131.544,131.2641,131.392,15070.0
2020-06-11 12:10:00,164.32,164.57,164.23,164.5,10610.0,131.416,131.616,131.3441,131.56,10610.0
2020-06-11 12:15:00,164.51,164.58,163.75,163.89,9746.0,131.568,131.624,130.9602,131.0721,9746.0
2020-06-11 12:20:00,164.01,164.13,163.8,163.9,5445.0,131.1681,131.2641,131.0002,131.0801,5445.0
2020-06-11 12:25:00,163.85,163.92,163.43,163.9,7150.0,131.0402,131.0961,130.7043,131.0801,7150.0
2020-06-11 12:30:00,163.98,164.42,163.84,163.84,20441.0,131.1441,131.496,131.0322,131.0322,20441.0
2020-06-11 12:35:00,163.79,163.97,163.6,163.9,20185.0,130.9922,131.1361,130.8402,131.0801,20185.0
2020-06-11 12:40:00,163.92,163.96,163.3,163.3,21077.0,131.0961,131.1281,130.6003,130.6003,21077.0
2020-06-11 12:45:00,163.31,163.42,162.84,162.87,18911.0,130.6083,130.6963,130.2324,130.2564,18911.0
2020-06-11 12:50:00,162.89,163.29,162.64,162.86,7712.0,130.2724,130.5923,130.0724,130.2484,7712.0
2020-06-11 12:55:00,162.81,163.53,162.81,163.35,6257.0,130.2084,130.7842,130.2084,130.6403,6257.0
2020-06-11 13:00:00,163.27,163.8,163.22,163.29,13408.0,130.5763,131.0002,130.5363,130.5923,13408.0
2020-06-11 13:05:00,163.23,163.23,162.91,162.93,18543.0,130.5443,130.5443,130.2884,130.3044,18543.0
2020-06-11 13:10:00,162.92,163.18,162.55,163.18,12536.0,130.2964,130.5043,130.0005,130.5043,12536.0
2020-06-11 13:15:00,163.13,163.32,163.03,163.09,24954.0,130.4643,130.6163,130.3844,130.4323,24954.0
2020-06-11 13:20:00,163.11,163.27,162.87,162.87,13654.0,130.4483,130.5763,130.2564,130.2564,13654.0
2020-06-11 13:25:00,162.87,162.91,162.56,162.62,17364.0,130.2564,130.2884,130.0085,130.0565,17364.0
2020-06-11 13:30:00,162.61,163.46,162.53,163.32,20948.0,130.0485,130.7282,129.9845,130.6163,20948.0
2020-06-11 13:35:00,163.28,163.31,162.94,163.08,11763.0,130.5843,130.6083,130.3124,130.4243,11763.0
2020-06-11 13:40:00,163.0,163.11,162.8,162.81,8273.0,130.3604,130.4483,130.2004,130.2084,8273.0
2020-06-11 13:45:00,162.81,163.15,162.81,163.02,9872.0,130.2084,130.4803,130.2084,130.3764,9872.0
2020-06-11 13:50:00,163.0,163.11,162.72,163.03,58486.0,130.3604,130.4483,130.1364,130.3844,58486.0
2020-06-11 13:55:00,163.0,163.19,162.62,162.88,24574.0,130.3604,130.5123,130.0565,130.2644,24574.0
2020-06-11 14:00:00,162.9,162.9,162.43,162.48,15012.0,130.2804,130.2804,129.9045,129.9445,15012.0
2020-06-11 14:05:00,162.46,162.85,162.32,162.48,18042.0,129.9285,130.2404,129.8165,129.9445,18042.0
2020-06-11 14:10:00,162.46,162.56,162.02,162.16,24148.0,129.9285,130.0085,129.5766,129.6886,24148.0
2020-06-11 14:15:00,162.15,162.47,162.15,162.46,12879.0,129.6806,129.9365,129.6806,129.9285,12879.0
2020-06-11 14:20:00,162.41,162.73,162.34,162.72,13951.0,129.8885,130.1444,129.8325,130.1364,13951.0
2020-06-11 14:25:00,162.74,162.9,162.7,162.71,11968.0,130.1524,130.2804,130.1204,130.1284,11968.0
2020-06-11 14:30:00,162.7,162.72,162.19,162.4,21241.0,130.1204,130.1364,129.7126,129.8805,21241.0
2020-06-11 14:35:00,162.45,162.48,162.05,162.2,11742.0,129.9205,129.9445,129.6006,129.7206,11742.0
2020-06-11 14:40:00,162.15,162.18,161.83,162.01,19310.0,129.6806,129.7046,129.4246,129.5686,19310.0
2020-06-11 14:45:00,162.07,162.32,161.91,162.0,16390.0,129.6166,129.8165,129.4886,129.5606,16390.0
2020-06-11 14:50:00,162.02,162.02,161.63,161.69,13496.0,129.5766,129.5766,129.2647,129.3127,13496.0
2020-06-11 14:55:00,161.64,161.95,161.41,161.78,18687.0,129.2727,129.5206,129.0887,129.3847,18687.0
2020-06-11 15:00:00,161.76,162.18,161.64,161.93,16922.0,129.3687,129.7046,129.2727,129.5046,16922.0
2020-06-11 15:05:00,161.92,162.88,161.92,162.6,37539.0,129.4966,130.2644,129.4966,130.0405,37539.0
2020-06-11 15:10:00,162.66,162.74,162.21,162.31,21269.0,130.0884,130.1524,129.7286,129.8085,21269.0
2020-06-11 15:15:00,162.27,162.63,162.05,162.24,32078.0,129.7765,130.0644,129.6006,129.7525,32078.0
2020-06-11 15:20:00,162.21,162.26,161.82,161.82,33069.0,129.7286,129.7685,129.4166,129.4166,33069.0
2020-06-11 15:25:00,161.88,161.98,161.45,161.63,26299.0,129.4646,129.5446,129.1207,129.2647,26299.0
2020-06-11 15:30:00,161.56,161.8,161.24,161.67,33642.0,129.2087,129.4007,128.9528,129.2967,33642.0
2020-06-11 15:35:00,161.59,161.6,161.04,161.1,37360.0,129.2327,129.2407,128.7928,128.8408,37360.0
2020-06-11 15:40:00,161.08,161.79,161.05,161.74,33725.0,128.8248,129.3927,128.8008,129.3527,33725.0
2020-06-11 15:45:00,161.64,161.72,160.92,161.04,45841.0,129.2727,129.3367,128.6969,128.7928,45841.0
2020-06-11 15:50:00,160.99,161.66,160.85,161.57,134433.0,128.7528,129.2887,128.6409,129.2167,134433.0
2020-06-11 15:55:00,161.56,161.6,160.47,160.72,179264.0,129.2087,129.2407,128.337,128.5369,179264.0
2020-06-12 09:30:00,164.79,165.7,164.44,164.97,60127.0,131.7919,132.5197,131.512,131.9359,60127.0
2020-06-12 09:35:00,164.78,165.0,164.3,164.67,39166.0,131.7839,131.9599,131.4,131.696,39166.0
2020-06-12 09:40:00,164.5,165.68,164.5,165.47,19697.0,131.56,132.5037,131.56,132.3358,19697.0
2020-06-12 09:45:00,165.55,165.66,165.15,165.37,23028.0,132.3997,132.4877,132.0798,132.2558,23028.0
2020-06-12 09:50:00,165.38,165.48,164.52,164.9,20418.0,132.2638,132.3438,131.576,131.8799,20418.0
2020-06-12 09:55:00,164.97,165.4,164.89,164.89,13021.0,131.9359,132.2798,131.8719,131.8719,13021.0
2020-06-12 10:00:00,165.15,165.62,164.94,165.37,22514.0,132.0798,132.4557,131.9119,132.2558,22514.0
2020-06-12 10:05:00,165.3,165.37,164.93,164.94,10042.0,132.1998,132.2558,131.9039,131.9119,10042.0
2020-06-12 10:10:00,164.97,165.49,164.88,165.18,16106.0,131.9359,132.3518,131.8639,132.1038,16106.0
2020-06-12 10:15:00,165.2,165.3,164.89,165.04,15439.0,132.1198,132.1998,131.8719,131.9919,15439.0
2020-06-12 10:20:00,165.09,165.16,164.74,164.8,10405.0,132.0319,132.0878,131.7519,131.7999,10405.0
2020-06-12 10:25:00,164.79,165.04,164.73,164.9,7297.0,131.7919,131.9919,131.7439,131.8799,7297.0
2020-06-12 10:30:00,164.85,165.01,164.62,164.92,11163.0,131.8399,131.9679,131.656,131.8959,11163.0
2020-06-12 10:35:00,164.83,164.85,164.16,164.21,7196.0,131.8239,131.8399,131.2881,131.3281,7196.0
2020-06-12 10:40:00,164.2,164.42,164.2,164.22,8184.0,131.3201,131.496,131.3201,131.3361,8184.0
2020-06-12 10:45:00,164.18,164.49,163.83,163.99,12923.0,131.3041,131.552,131.0242,131.1521,12923.0
2020-06-12 10:50:00,163.85,163.94,163.2,163.33,5105.0,131.0402,131.1121,130.5203,130.6243,5105.0
2020-06-12 10:55:00,163.47,163.99,163.47,163.88,8249.0,130.7362,131.1521,130.7362,131.0641,8249.0
2020-06-12 11:00:00,163.92,164.25,163.19,163.26,10309.0,131.0961,131.3601,130.5123,130.5683,10309.0
2020-06-12 11:05:00,163.2,163.9,163.2,163.81,9428.0,130.5203,131.0801,130.5203,131.0082,9428.0
2020-06-12 11:10:00,163.86,163.92,163.4,163.4,11836.0,131.0482,131.0961,130.6803,130.6803,11836.0
2020-06-12 11:15:00,163.41,163.8,163.01,163.01,5156.0,130.6883,131.0002,130.3684,130.3684,5156.0
2020-06-12 11:20:00,162.98,163.34,162.63,162.76,8780.0,130.3444,130.6323,130.0644,130.1684,8780.0
2020-06-12 11:25:00,162.94,163.8,162.94,163.7,5136.0,130.3124,131.0002,130.3124,130.9202,5136.0
2020-06-12 11:30:00,163.65,164.0,163.56,163.93,10697.0,130.8802,131.1601,130.8082,131.1041,10697.0
2020-06-12 11:35:00,164.0,164.66,163.92,164.53,9462.0,131.1601,131.688,131.0961,131.584,9462.0
2020-06-12 11:40:00,164.54,164.54,164.17,164.17,6520.0,131.592,131.592,131.2961,131.2961,6520.0
2020-06-12 11:45:00,164.24,164.64,164.24,164.55,5845.0,131.3521,131.672,131.3521,131.6,5845.0
2020-06-12 11:50:00,164.48,164.55,164.19,164.5,7319.0,131.544,131.6,131.3121,131.56,7319.0
2020-06-12 11:55:00,164.5,164.81,164.37,164.72,14295.0,131.56,131.8079,131.456,131.7359,14295.0
2020-06-12 12:00:00,164.68,165.0,164.6,165.0,16234.0,131.704,131.9599,131.64,131.9599,16234.0
2020-06-12 12:05:00,165.07,165.17,164.82,164.83,13631.0,132.0159,132.0958,131.8159,131.8239,13631.0
2020-06-12 12:10:00,164.81,164.98,164.64,164.9,7309.0,131.8079,131.9439,131.672,131.8799,7309.0
2020-06-12 12:15:00,164.84,165.03,164.73,164.98,7257.0,131.8319,131.9839,131.7439,131.9439,7257.0
2020-06-12 12:20:00,165.0,165.05,164.46,164.46,4959.0,131.9599,131.9999,131.528,131.528,4959.0
2020-06-12 12:25:00,164.41,164.7,164.19,164.67,3741.0,131.488,131.7199,131.3121,131.696,3741.0
2020-06-12 12:30:00,164.62,164.65,164.12,164.2,9975.0,131.656,131.68,131.2561,131.3201,9975.0
2020-06-12 12:35:00,164.12,164.31,163.95,164.12,5620.0,131.2561,131.408,131.1201,131.2561,5620.0
2020-06-12 12:40:00,164.26,164.64,164.05,164.08,7425.0,131.3681,131.672,131.2001,131.2241,7425.0
2020-06-12 12:45:00,164.02,164.1,163.8,163.94,141865.0,131.1761,131.2401,131.0002,131.1121,141865.0
2020-06-12 12:50:00,164.03,164.42,164.03,164.33,4914.0,131.1841,131.496,131.1841,131.424,4914.0
2020-06-12 12:55:00,164.3,164.65,164.29,164.46,4528.0,131.4,131.68,131.392,131.528,4528.0
2020-06-12 13:00:00,164.51,164.51,163.89,163.89,10744.0,131.568,131.568,131.0721,131.0721,10744.0
2020-06-12 13:05:00,163.9,164.0,163.82,163.97,5318.0,131.0801,131.1601,131.0162,131.1361,5318.0
2020-06-12 13:10:00,164.06,164.12,163.89,164.0,20794.0,131.2081,131.2561,131.0721,131.1601,20794.0
2020-06-12 13:15:00,164.02,164.07,163.55,163.67,3465.0,131.1761,131.2161,130.8002,130.8962,3465.0
2020-06-12 13:20:00,163.62,163.9,163.38,163.43,4740.0,130.8562,131.0801,130.6643,130.7043,4740.0
2020-06-12 13:25:00,163.55,163.81,163.47,163.48,4923.0,130.8002,131.0082,130.7362,130.7442,4923.0
2020-06-12 13:30:00,163.48,163.63,163.13,163.14,6233.0,130.7442,130.8642,130.4643,130.4723,6233.0
2020-06-12 13:35:00,163.26,163.42,162.95,163.25,3353.0,130.5683,130.6963,130.3204,130.5603,3353.0
2020-06-12 13:40:00,163.13,163.65,163.01,163.33,9079.0,130.4643,130.8802,130.3684,130.6243,9079.0
2020-06-12 13:45:00,163.33,163.33,162.76,162.96,6694.0,130.6243,130.6243,130.1684,130.3284,6694.0
2020-06-12 13:50:00,162.99,162.99,162.67,162.92,4061.0,130.3524,130.3524,130.0964,130.2964,4061.0
2020-06-12 13:55:00,163.07,163.4,162.65,162.66,6254.0,130.4163,130.6803,130.0804,130.0884,6254.0
2020-06-12 14:00:00,162.6,163.32,162.53,163.16,5621.0,130.0405,130.6163,129.9845,130.4883,5621.0
2020-06-12 14:05:00,162.95,163.09,162.5,162.74,5500.0,130.3204,130.4323,129.9605,130.1524,5500.0
2020-06-12 14:10:00,162.91,163.69,162.8,163.52,7666.0,130.2884,130.9122,130.2004,130.7762,7666.0
2020-06-12 14:15:00,163.62,163.69,163.25,163.25,4116.0,130.8562,130.9122,130.5603,130.5603,4116.0
2020-06-12 14:20:00,163.27,163.35,163.04,163.26,4034.0,130.5763,130.6403,130.3923,130.5683,4034.0
2020-06-12 14:25:00,163.5,163.59,163.27,163.48,6864.0,130.7602,130.8322,130.5763,130.7442,6864.0
2020-06-12 14:30:00,163.45,164.2,163.45,163.83,19447.0,130.7202,131.3201,130.7202,131.0242,19447.0
2020-06-12 14:35:00,163.84,163.9,163.51,163.51,9518.0,131.0322,131.0801,130.7682,130.7682,9518.0
2020-06-12 14:40:00,163.57,163.61,163.06,163.27,6374.0,130.8162,130.8482,130.4083,130.5763,6374.0
2020-06-12 14:45:00,163.56,163.8,163.56,163.59,10236.0,130.8082,131.0002,130.8082,130.8322,10236.0
2020-06-12 14:50:00,163.77,163.92,163.35,163.92,7391.0,130.9762,131.0961,130.6403,131.0961,7391.0
2020-06-12 14:55:00,163.84,163.87,163.49,163.74,14352.0,131.0322,131.0561,130.7522,130.9522,14352.0
2020-06-12 15:00:00,163.78,163.98,163.46,163.53,24308.0,130.9842,131.1441,130.7282,130.7842,24308.0
2020-06-12 15:05:00,163.53,164.02,163.42,163.87,13448.0,130.7842,131.1761,130.6963,131.0561,13448.0
2020-06-12 15:10:00,163.8,164.38,163.75,164.27,8155.0,131.0002,131.464,130.9602,131.3761,8155.0
2020-06-12 15:15:00,164.35,164.37,163.57,163.97,13584.0,131.44,131.456,130.8162,131.1361,13584.0
2020-06-12 15:20:00,163.96,164.19,163.62,163.64,8460.0,131.1281,131.3121,130.8562,130.8722,8460.0
2020-06-12 15:25:00,163.65,163.69,162.91,163.41,9330.0,130.8802,130.9122,130.2884,130.6883,9330.0
2020-06-12 15:30:00,163.56,163.59,163.16,163.58,9336.0,130.8082,130.8322,130.4883,130.8242,9336.0
2020-06-12 15:35:00,163.63,163.89,163.15,163.37,16684.0,130.8642,131.0721,130.4803,130.6563,16684.0
2020-06-12 15:40:00,163.42,163.67,163.25,163.65,13939.0,130.6963,130.8962,130.5603,130.8802,13939.0
2020-06-12 15:45:00,163.69,164.33,163.69,164.31,18228.0,130.9122,131.424,130.9122,131.408,18228.0
2020-06-12 15:50:00,164.48,165.22,164.32,164.52,30165.0,131.544,132.1358,131.416,131.576,30165.0
2020-06-12 15:55:00,164.46,165.09,164.3,164.3,100513.0,131.528,132.0319,131.4,131.4,100513.0
2020-06-15 09:30:00,161.34,162.31,161.2,161.74,38870.0,129.0328,129.8085,128.9208,129.3527,38870.0
2020-06-15 09:35:00,161.71,162.26,161.53,161.99,19474.0,129.3287,129.7685,129.1847,129.5526,19474.0
2020-06-15 09:40:00,161.88,162.48,161.67,161.81,10593.0,129.4646,129.9445,129.2967,129.4086,10593.0
2020-06-15 09:45:00,161.99,162.22,161.65,162.11,7843.0,129.5526,129.7365,129.2807,129.6486,7843.0
2020-06-15 09:50:00,162.16,163.14,161.92,163.0,38905.0,129.6886,130.4723,129.4966,130.3604,38905.0
2020-06-15 09:55:00,163.11,164.39,163.11,164.09,44242.0,130.4483,131.472,130.4483,131.2321,44242.0
2020-06-15 10:00:00,164.02,164.55,163.92,164.37,18706.0,131.1761,131.6,131.0961,131.456,18706.0
2020-06-15 10:05:00,164.34,165.16,164.34,165.13,13219.0,131.432,132.0878,131.432,132.0638,13219.0
2020-06-15 10:10:00,165.11,165.63,164.73,164.73,18315.0,132.0478,132.4637,131.7439,131.7439,18315.0
2020-06-15 10:15:00,164.86,165.02,164.5,164.97,14499.0,131.8479,131.9759,131.56,131.9359,14499.0
2020-06-15 10:20:00,165.0,165.01,164.43,164.43,8158.0,131.9599,131.9679,131.504,131.504,8158.0
2020-06-15 10:25:00,164.62,164.79,164.48,164.48,19063.0,131.656,131.7919,131.544,131.544,19063.0
2020-06-15 10:30:00,164.58,164.82,164.54,164.71,15202.0,131.624,131.8159,131.592,131.7279,15202.0
2020-06-15 10:35:00,164.74,165.04,164.29,164.29,12274.0,131.7519,131.9919,131.392,131.392,12274.0
2020-06-15 10:40:00,164.25,164.31,163.8,164.22,8597.0,131.3601,131.408,131.0002,131.3361,8597.0
2020-06-15 10:45:00,164.09,165.04,164.09,164.55,10438.0,131.2321,131.9919,131.2321,131.6,10438.0
2020-06-15 10:50:00,164.52,165.03,164.48,164.93,9044.0,131.576,131.9839,131.544,131.9039,9044.0
2020-06-15 10:55:00,164.87,164.92,164.37,164.44,14574.0,131.8559,131.8959,131.456,131.512,14574.0
2020-06-15 11:00:00,164.49,164.97,164.23,164.97,11546.0,131.552,131.9359,131.3441,131.9359,11546.0
2020-06-15 11:05:00,165.04,165.15,164.79,165.03,8579.0,131.9919,132.0798,131.7919,131.9839,8579.0
2020-06-15 11:10:00,165.2,165.42,164.98,165.07,7603.0,132.1198,132.2958,131.9439,132.0159,7603.0
2020-06-15 11:15:00,165.11,165.11,164.77,164.77,9773.0,132.0478,132.0478,131.7759,131.7759,9773.0
2020-06-15 11:20:00,164.79,165.08,164.73,165.05,21054.0,131.7919,132.0239,131.7439,131.9999,21054.0
2020-06-15 11:25:00,165.25,165.3,164.71,165.02,17066.0,132.1598,132.1998,131.7279,131.9759,17066.0
2020-06-15 11:30:00,165.0,165.08,164.66,164.66,4486.0,131.9599,132.0239,131.688,131.688,4486.0
2020-06-15 11:35:00,164.74,164.88,164.69,164.85,4756.0,131.7519,131.8639,131.7119,131.8399,4756.0
2020-06-15 11:40:00,164.96,165.02,164.47,164.5,7905.0,131.9279,131.9759,131.536,131.56,7905.0
2020-06-15 11:45:00,164.5,164.64,164.46,164.56,9800.0,131.56,131.672,131.528,131.608,9800.0
2020-06-15 11:50:00,164.56,164.94,164.45,164.5,7809.0,131.608,131.9119,131.52,131.56,7809.0
2020-06-15 11:55:00,164.63,164.77,164.53,164.72,6747.0,131.664,131.7759,131.584,131.7359,6747.0
2020-06-15 12:00:00,164.68,165.22,164.57,165.12,9894.0,131.704,132.1358,131.616,132.0558,9894.0
2020-06-15 12:05:00,165.15,165.24,164.99,165.14,17144.0,132.0798,132.1518,131.9519,132.0718,17144.0
2020-06-15 12:10:00,165.14,165.19,164.77,164.78,19102.0,132.0718,132.1118,131.7759,131.7839,19102.0
2020-06-15 12:15:00,164.77,165.25,164.72,165.25,10463.0,131.7759,132.1598,131.7359,132.1598,10463.0
2020-06-15 12:20:00,165.26,165.26,164.79,164.85,18280.0,132.1678,132.1678,131.7919,131.8399,18280.0
2020-06-15 12:25:00,164.76,164.87,164.69,164.8,8275.0,131.7679,131.8559,131.7119,131.7999,8275.0
2020-06-15 12:30:00,164.77,164.82,164.63,164.8,4865.0,131.7759,131.8159,131.664,131.7999,4865.0
2020-06-15 12:35:00,164.76,165.06,164.76,164.83,6183.0,131.7679,132.0079,131.7679,131.8239,6183.0
2020-06-15 12:40:00,164.8,164.86,164.6,164.66,4395.0,131.7999,131.8479,131.64,131.688,4395.0
2020-06-15 12:45:00,164.68,165.07,164.65,164.85,10841.0,131.704,132.0159,131.68,131.8399,10841.0
2020-06-15 12:50:00,164.89,165.12,164.78,165.07,11973.0,131.8719,132.0558,131.7839,132.0159,11973.0
2020-06-15 12:55:00,165.04,165.07,164.77,164.94,6053.0,131.9919,132.0159,131.7759,131.9119,6053.0
2020-06-15 13:00:00,164.91,164.92,164.68,164.81,7216.0,131.8879,131.8959,131.704,131.8079,7216.0
2020-06-15 13:05:00,164.81,164.94,164.76,164.93,3907.0,131.8079,131.9119,131.7679,131.9039,3907.0
2020-06-15 13:10:00,165.06,165.21,165.02,165.15,12684.0,132.0079,132.1278,131.9759,132.0798,12684.0
2020-06-15 13:15:00,165.2,165.27,165.1,165.15,6230.0,132.1198,132.1758,132.0398,132.0798,6230.0
2020-06-15 13:20:00,165.12,165.22,165.1,165.12,4359.0,132.0558,132.1358,132.0398,132.0558,4359.0
2020-06-15 13:25:00,165.15,165.2,164.99,165.02,6194.0,132.0798,132.1198,131.9519,131.9759,6194.0
2020-06-15 13:30:00,165.16,165.32,165.09,165.16,6241.0,132.0878,132.2158,132.0319,132.0878,6241.0
2020-06-15 13:35:00,165.17,165.48,165.17,165.42,7691.0,132.0958,132.3438,132.0958,132.2958,7691.0
2020-06-15 13:40:00,165.39,165.54,165.39,165.52,5950.0,132.2718,132.3917,132.2718,132.3757,5950.0
2020-06-15 13:45:00,165.52,165.53,165.39,165.4,6723.0,132.3757,132.3837,132.2718,132.2798,6723.0
2020-06-15 13:50:00,165.39,165.58,165.38,165.45,5594.0,132.2718,132.4237,132.2638,132.3198,5594.0
2020-06-15 13:55:00,165.47,165.72,165.41,165.59,12865.0,132.3358,132.5357,132.2878,132.4317,12865.0
2020-06-15 14:00:00,165.71,166.83,165.65,166.72,27072.0,132.5277,133.4234,132.4797,133.3355,27072.0
2020-06-15 14:05:00,166.7,167.18,166.7,166.78,44158.0,133.3195,133.7033,133.3195,133.3834,44158.0
2020-06-15 14:10:00,166.81,167.19,166.77,166.95,26084.0,133.4074,133.7113,133.3754,133.5194,26084.0
2020-06-15 14:15:00,166.94,167.7,166.94,167.6,38717.0,133.5114,134.1192,133.5114,134.0392,38717.0
2020-06-15 14:20:00,167.51,167.6,167.33,167.48,42790.0,133.9673,134.0392,133.8233,133.9433,42790.0
2020-06-15 14:25:00,167.48,167.83,167.36,167.67,58171.0,133.9433,134.2232,133.8473,134.0952,58171.0
2020-06-15 14:30:00,167.71,167.71,167.0,167.12,13148.0,134.1272,134.1272,133.5594,133.6554,13148.0
2020-06-15 14:35:00,167.18,167.46,167.08,167.18,35988.0,133.7033,133.9273,133.6234,133.7033,35988.0
2020-06-15 14:40:00,167.21,167.39,166.98,166.98,9089.0,133.7273,133.8713,133.5434,133.5434,9089.0
2020-06-15 14:45:00,167.04,167.32,167.04,167.24,14386.0,133.5914,133.8153,133.5914,133.7513,14386.0
2020-06-15 14:50:00,167.25,167.29,166.99,167.19,12189.0,133.7593,133.7913,133.5514,133.7113,12189.0
2020-06-15 14:55:00,167.18,167.3,167.01,167.09,12719.0,133.7033,133.7993,133.5674,133.6314,12719.0
2020-06-15 15:00:00,167.12,167.62,167.11,167.39,19770.0,133.6554,134.0552,133.6474,133.8713,19770.0
2020-06-15 15:05:00,167.36,167.42,167.18,167.42,63939.0,133.8473,133.8953,133.7033,133.8953,63939.0
2020-06-15 15:10:00,167.46,167.81,167.23,167.25,31817.0,133.9273,134.2072,133.7433,133.7593,31817.0
2020-06-15 15:15:00,167.32,167.75,167.25,167.65,10497.0,133.8153,134.1592,133.7593,134.0792,10497.0
2020-06-15 15:20:00,167.61,167.71,167.28,167.56,10203.0,134.0472,134.1272,133.7833,134.0073,10203.0
2020-06-15 15:25:00,167.65,167.79,167.13,167.2,11392.0,134.0792,134.1912,133.6634,133.7193,11392.0
2020-06-15 15:30:00,167.31,167.38,166.74,166.82,18036.0,133.8073,133.8633,133.3514,133.4154,18036.0
2020-06-15 15:35:00,166.65,166.83,166.27,166.72,28988.0,133.2795,133.4234,132.9756,133.3355,28988.0
2020-06-15 15:40:00,166.72,166.87,166.51,166.66,29267.0,133.3355,133.4554,133.1675,133.2875,29267.0
2020-06-15 15:45:00,166.65,166.8,166.44,166.5,36800.0,133.2795,133.3994,133.1115,133.1595,36800.0
2020-06-15 15:50:00,166.36,167.05,166.06,166.81,39880.0,133.0475,133.5994,132.8076,133.4074,39880.0
2020-06-15 15:55:00,166.82,167.64,166.55,167.63,252297.0,133.4154,134.0712,133.1995,134.0632,252297.0
2020-06-16 09:30:00,172.0,172.0,170.7,170.9,38194.0,137.5582,137.5582,136.5185,136.6784,38194.0
2020-06-16 09:35:00,171.03,171.21,170.53,170.9,26886.0,136.7824,136.9264,136.3825,136.6784,26886.0
2020-06-16 09:40:00,170.97,171.63,170.8,171.45,14400.0,136.7344,137.2623,136.5985,137.1183,14400.0
2020-06-16 09:45:00,171.53,171.9,171.22,171.3,22928.0,137.1823,137.4782,136.9344,136.9983,22928.0
2020-06-16 09:50:00,171.29,171.41,170.68,171.41,14242.0,136.9903,137.0863,136.5025,137.0863,14242.0
2020-06-16 09:55:00,171.42,171.58,170.86,171.02,9530.0,137.0943,137.2223,136.6464,136.7744,9530.0
2020-06-16 10:00:00,170.96,170.96,170.27,170.41,12238.0,136.7264,136.7264,136.1746,136.2866,12238.0
2020-06-16 10:05:00,170.2,170.36,169.95,170.09,10204.0,136.1186,136.2466,135.9187,136.0306,10204.0
2020-06-16 10:10:00,169.91,170.16,169.78,170.16,6451.0,135.8867,136.0866,135.7827,136.0866,6451.0
2020-06-16 10:15:00,170.02,170.41,170.01,170.28,9085.0,135.9747,136.2866,135.9667,136.1826,9085.0
2020-06-16 10:20:00,170.27,170.33,169.87,170.33,15669.0,136.1746,136.2226,135.8547,136.2226,15669.0
2020-06-16 10:25:00,170.37,170.43,170.05,170.25,8560.0,136.2546,136.3026,135.9986,136.1586,8560.0
2020-06-16 10:30:00,170.27,170.45,169.88,170.02,24465.0,136.1746,136.3185,135.8627,135.9747,24465.0
2020-06-16 10:35:00,170.02,170.08,169.03,169.53,9003.0,135.9747,136.0226,135.1829,135.5828,9003.0
2020-06-16 10:40:00,169.56,169.56,168.87,169.0,10151.0,135.6068,135.6068,135.0549,135.1589,10151.0
2020-06-16 10:45:00,169.06,169.32,168.65,169.31,6965.0,135.2069,135.4148,134.879,135.4068,6965.0
2020-06-16 10:50:00,169.27,169.28,168.03,168.05,11133.0,135.3748,135.3828,134.3831,134.3991,11133.0
2020-06-16 10:55:00,168.03,168.38,167.06,167.34,8144.0,134.3831,134.6631,133.6074,133.8313,8144.0
2020-06-16 11:00:00,167.22,167.86,166.65,167.86,13346.0,133.7353,134.2472,133.2795,134.2472,13346.0
2020-06-16 11:05:00,167.86,168.72,167.7,168.67,10522.0,134.2472,134.935,134.1192,134.895,10522.0
2020-06-16 11:10:00,168.67,168.84,168.02,168.25,12677.0,134.895,135.0309,134.3751,134.5591,12677.0
2020-06-16 11:15:00,168.37,169.04,168.24,168.24,15060.0,134.6551,135.1909,134.5511,134.5511,15060.0
2020-06-16 11:20:00,168.32,169.12,168.3,168.87,18872.0,134.6151,135.2549,134.5991,135.0549,18872.0
2020-06-16 11:25:00,168.87,168.97,168.45,168.55,12826.0,135.0549,135.1349,134.719,134.799,12826.0
2020-06-16 11:30:00,168.55,169.56,168.17,169.13,35670.0,134.799,135.6068,134.4951,135.2629,35670.0
2020-06-16 11:35:00,169.11,169.17,168.77,169.17,10082.0,135.2469,135.2949,134.975,135.2949,10082.0
2020-06-16 11:40:00,169.11,169.42,169.1,169.1,7609.0,135.2469,135.4948,135.2389,135.2389,7609.0
2020-06-16 11:45:00,169.1,169.38,168.97,169.07,20085.0,135.2389,135.4628,135.1349,135.2149,20085.0
2020-06-16 11:50:00,169.06,169.23,168.98,169.07,9696.0,135.2069,135.3428,135.1429,135.2149,9696.0
2020-06-16 11:55:00,169.13,169.13,168.41,168.55,11824.0,135.2629,135.2629,134.687,134.799,11824.0
2020-06-16 12:00:00,168.59,168.67,168.05,168.25,4889.0,134.831,134.895,134.3991,134.5591,4889.0
2020-06-16 12:05:00,168.23,168.54,168.01,168.53,3201.0,134.5431,134.791,134.3671,134.783,3201.0
2020-06-16 12:10:00,168.59,169.11,168.46,168.98,5947.0,134.831,135.2469,134.727,135.1429,5947.0
2020-06-16 12:15:00,169.0,169.13,168.57,168.91,7419.0,135.1589,135.2629,134.815,135.0869,7419.0
2020-06-16 12:20:00,169.07,169.26,168.99,169.05,5307.0,135.2149,135.3668,135.1509,135.1989,5307.0
2020-06-16 12:25:00,169.14,169.39,169.01,169.02,8030.0,135.2709,135.4708,135.1669,135.1749,8030.0
2020-06-16 12:30:00,169.06,169.39,169.04,169.19,12222.0,135.2069,135.4708,135.1909,135.3109,12222.0
2020-06-16 12:35:00,169.21,169.55,169.21,169.43,17339.0,135.3268,135.5988,135.3268,135.5028,17339.0
2020-06-16 12:40:00,169.46,169.49,169.21,169.34,20049.0,135.5268,135.5508,135.3268,135.4308,20049.0
2020-06-16 12:45:00,169.39,169.52,169.06,169.08,16044.0,135.4708,135.5748,135.2069,135.2229,16044.0
2020-06-16 12:50:00,169.07,169.36,169.07,169.18,5699.0,135.2149,135.4468,135.2149,135.3029,5699.0
2020-06-16 12:55:00,169.2,169.92,169.14,169.9,28884.0,135.3189,135.8947,135.2709,135.8787,28884.0
2020-06-16 13:00:00,169.93,170.33,169.87,169.92,7181.0,135.9027,136.2226,135.8547,135.8947,7181.0
2020-06-16 13:05:00,169.92,170.07,169.86,169.96,3897.0,135.8947,136.0146,135.8467,135.9267,3897.0
2020-06-16 13:10:00,170.03,170.11,169.94,170.02,5880.0,135.9826,136.0466,135.9107,135.9747,5880.0
2020-06-16 13:15:00,170.07,170.12,169.94,170.09,10879.0,136.0146,136.0546,135.9107,136.0306,10879.0
2020-06-16 13:20:00,170.1,170.23,169.81,170.22,21211.0,136.0386,136.1426,135.8067,136.1346,21211.0
2020-06-16 13:25:00,170.24,170.24,170.01,170.06,7969.0,136.1506,136.1506,135.9667,136.0066,7969.0
2020-06-16 13:30:00,170.03,170.03,169.85,169.95,13094.0,135.9826,135.9826,135.8387,135.9187,13094.0
2020-06-16 13:35:00,169.93,170.06,169.74,170.04,25287.0,135.9027,136.0066,135.7507,135.9906,25287.0
2020-06-16 13:40:00,170.15,170.37,170.0,170.2,13851.0,136.0786,136.2546,135.9587,136.1186,13851.0
2020-06-16 13:45:00,170.22,170.22,169.93,170.14,23807.0,136.1346,136.1346,135.9027,136.0706,23807.0
2020-06-16 13:50:00,170.18,170.27,169.74,169.84,5898.0,136.1026,136.1746,135.7507,135.8307,5898.0
2020-06-16 13:55:00,169.8,170.16,169.76,170.1,6528.0,135.7987,136.0866,135.7667,136.0386,6528.0
2020-06-16 14:00:00,170.2,170.34,169.98,170.0,14445.0,136.1186,136.2306,135.9427,135.9587,14445.0
2020-06-16 14:05:00,170.03,170.11,169.95,170.03,23734.0,135.9826,136.0466,135.9187,135.9826,23734.0
2020-06-16 14:10:00,170.08,170.28,169.97,170.24,8406.0,136.0226,136.1826,135.9347,136.1506,8406.0
2020-06-16 14:15:00,170.19,170.52,170.15,170.29,10456.0,136.1106,136.3745,136.0786,136.1906,10456.0
2020-06-16 14:20:00,170.33,170.35,169.6,170.03,24174.0,136.2226,136.2386,135.6388,135.9826,24174.0
2020-06-16 14:25:00,169.94,170.12,169.86,170.03,2950.0,135.9107,136.0546,135.8467,135.9826,2950.0
2020-06-16 14:30:00,170.2,170.35,170.13,170.25,6845.0,136.1186,136.2386,136.0626,136.1586,6845.0
2020-06-16 14:35:00,170.2,170.45,170.2,170.45,4318.0,136.1186,136.3185,136.1186,136.3185,4318.0
2020-06-16 14:40:00,170.46,170.46,170.23,170.27,5146.0,136.3265,136.3265,136.1426,136.1746,5146.0
2020-06-16 14:45:00,170.37,170.43,170.04,170.21,11587.0,136.2546,136.3026,135.9906,136.1266,11587.0
2020-06-16 14:50:00,170.19,170.3,169.82,170.05,25671.0,136.1106,136.1986,135.8147,135.9986,25671.0
2020-06-16 14:55:00,170.1,170.28,170.05,170.2,10972.0,136.0386,136.1826,135.9986,136.1186,10972.0
2020-06-16 15:00:00,170.22,170.22,169.9,169.93,23893.0,136.1346,136.1346,135.8787,135.9027,23893.0
2020-06-16 15:05:00,169.96,170.08,169.48,169.53,5276.0,135.9267,136.0226,135.5428,135.5828,5276.0
2020-06-16 15:10:00,169.63,169.81,169.6,169.62,4835.0,135.6627,135.8067,135.6388,135.6547,4835.0
2020-06-16 15:15:00,169.66,169.66,168.79,168.84,8070.0,135.6867,135.6867,134.991,135.0309,8070.0
2020-06-16 15:20:00,168.81,169.37,168.81,169.24,10000.0,135.0069,135.4548,135.0069,135.3508,10000.0
2020-06-16 15:25:00,169.29,169.44,169.15,169.31,16401.0,135.3908,135.5108,135.2789,135.4068,16401.0
2020-06-16 15:30:00,169.41,169.86,169.24,169.82,28045.0,135.4868,135.8467,135.3508,135.8147,28045.0
2020-06-16 15:35:00,169.79,169.79,169.47,169.65,14356.0,135.7907,135.7907,135.5348,135.6787,14356.0
2020-06-16 15:40:00,169.67,169.79,169.4,169.54,13001.0,135.6947,135.7907,135.4788,135.5908,13001.0
2020-06-16 15:45:00,169.53,170.0,169.41,169.71,14875.0,135.5828,135.9587,135.4868,135.7267,14875.0
2020-06-16 15:50:00,169.87,169.87,168.76,168.81,31836.0,135.8547,135.8547,134.967,135.0069,31836.0
2020-06-16 15:55:00,168.74,169.65,168.61,169.65,75880.0,134.951,135.6787,134.847,135.6787,75880.0
2020-06-17 09:30:00,171.36,171.39,169.74,170.06,22826.0,137.0463,137.0703,135.7507,136.0066,22826.0
2020-06-17 09:35:00,170.3,170.67,170.25,170.62,15256.0,136.1986,136.4945,136.1586,136.4545,15256.0
2020-06-17 09:40:00,170.53,170.64,169.85,170.28,47976.0,136.3825,136.4705,135.8387,136.1826,47976.0
2020-06-17 09:45:00,170.41,171.3,170.33,171.21,39208.0,136.2866,136.9983,136.2226,136.9264,39208.0
2020-06-17 09:50:00,171.21,171.57,171.08,171.53,11704.0,136.9264,137.2143,136.8224,137.1823,11704.0
2020-06-17 09:55:00,171.36,171.36,170.62,171.09,11869.0,137.0463,137.0463,136.4545,136.8304,11869.0
2020-06-17 10:00:00,171.17,171.24,170.77,170.91,7617.0,136.8944,136.9504,136.5745,136.6864,7617.0
2020-06-17 10:05:00,170.82,171.15,170.62,171.06,7752.0,136.6145,136.8784,136.4545,136.8064,7752.0
2020-06-17 10:10:00,171.01,171.46,170.86,171.13,6620.0,136.7664,137.1263,136.6464,136.8624,6620.0
2020-06-17 10:15:00,171.13,171.26,170.5,170.69,9711.0,136.8624,136.9664,136.3585,136.5105,9711.0
2020-06-17 10:20:00,170.75,170.76,170.24,170.26,5911.0,136.5585,136.5665,136.1506,136.1666,5911.0
2020-06-17 10:25:00,170.22,170.4,169.65,169.7,6438.0,136.1346,136.2786,135.6787,135.7187,6438.0
2020-06-17 10:30:00,169.42,170.07,169.42,169.83,4570.0,135.4948,136.0146,135.4948,135.8227,4570.0
2020-06-17 10:35:00,169.89,169.89,169.41,169.41,5093.0,135.8707,135.8707,135.4868,135.4868,5093.0
2020-06-17 10:40:00,169.42,169.64,169.37,169.62,3629.0,135.4948,135.6707,135.4548,135.6547,3629.0
2020-06-17 10:45:00,169.71,169.92,169.68,169.87,3570.0,135.7267,135.8947,135.7027,135.8547,3570.0
2020-06-17 10:50:00,169.85,170.33,169.85,170.14,6629.0,135.8387,136.2226,135.8387,136.0706,6629.0
2020-06-17 10:55:00,170.09,170.3,169.85,170.01,52969.0,136.0306,136.1986,135.8387,135.9667,52969.0
2020-06-17 11:00:00,170.09,170.22,169.91,169.96,8215.0,136.0306,136.1346,135.8867,135.9267,8215.0
2020-06-17 11:05:00,169.9,170.04,169.68,169.74,8813.0,135.8787,135.9906,135.7027,135.7507,8813.0
2020-06-17 11:10:00,169.73,170.02,169.73,169.97,72401.0,135.7427,135.9747,135.7427,135.9347,72401.0
2020-06-17 11:15:00,169.87,170.18,169.86,170.03,22653.0,135.8547,136.1026,135.8467,135.9826,22653.0
2020-06-17 11:20:00,170.01,170.03,169.67,169.7,4468.0,135.9667,135.9826,135.6947,135.7187,4468.0
2020-06-17 11:25:00,169.7,170.09,169.59,169.86,15690.0,135.7187,136.0306,135.6308,135.8467,15690.0
2020-06-17 11:30:00,169.9,170.16,169.83,169.88,5822.0,135.8787,136.0866,135.8227,135.8627,5822.0
2020-06-17 11:35:00,170.01,170.13,169.78,169.86,4717.0,135.9667,136.0626,135.7827,135.8467,4717.0
2020-06-17 11:40:00,169.93,170.07,169.84,169.91,3906.0,135.9027,136.0146,135.8307,135.8867,3906.0
2020-06-17 11:45:00,170.02,170.02,169.86,169.94,2925.0,135.9747,135.9747,135.8467,135.9107,2925.0
2020-06-17 11:50:00,169.92,170.04,169.84,170.03,2500.0,135.8947,135.9906,135.8307,135.9826,2500.0
2020-06-17 11:55:00,170.04,170.15,169.94,170.05,5573.0,135.9906,136.0786,135.9107,135.9986,5573.0
2020-06-17 12:00:00,170.0,170.23,169.97,170.11,10076.0,135.9587,136.1426,135.9347,136.0466,10076.0
2020-06-17 12:05:00,170.08,170.24,170.0,170.1,12426.0,136.0226,136.1506,135.9587,136.0386,12426.0
2020-06-17 12:10:00,170.14,170.24,169.96,170.01,26526.0,136.0706,136.1506,135.9267,135.9667,26526.0
2020-06-17 12:15:00,170.04,170.07,169.81,169.93,10216.0,135.9906,136.0146,135.8067,135.9027,10216.0
2020-06-17 12:20:00,169.91,170.02,169.78,170.02,8776.0,135.8867,135.9747,135.7827,135.9747,8776.0
2020-06-17 12:25:00,170.06,170.16,169.94,170.01,5025.0,136.0066,136.0866,135.9107,135.9667,5025.0
2020-06-17 12:30:00,170.09,170.78,170.08,170.5,20868.0,136.0306,136.5825,136.0226,136.3585,20868.0
2020-06-17 12:35:00,170.47,170.5,170.19,170.2,18159.0,136.3345,136.3585,136.1106,136.1186,18159.0
2020-06-17 12:40:00,170.22,170.91,170.16,170.73,17132.0,136.1346,136.6864,136.0866,136.5425,17132.0
2020-06-17 12:45:00,170.81,170.81,170.55,170.55,3786.0,136.6065,136.6065,136.3985,136.3985,3786.0
2020-06-17 12:50:00,170.52,170.6,170.21,170.21,10679.0,136.3745,136.4385,136.1266,136.1266,10679.0
2020-06-17 12:55:00,170.21,170.55,170.08,170.55,22756.0,136.1266,136.3985,136.0226,136.3985,22756.0
2020-06-17 13:00:00,170.55,170.71,170.38,170.65,7224.0,136.3985,136.5265,136.2626,136.4785,7224.0
2020-06-17 13:05:00,170.67,170.68,170.47,170.54,10204.0,136.4945,136.5025,136.3345,136.3905,10204.0
2020-06-17 13:10:00,170.56,170.57,170.3,170.31,24135.0,136.4065,136.4145,136.1986,136.2066,24135.0
2020-06-17 13:15:00,170.33,170.75,170.19,170.7,28569.0,136.2226,136.5585,136.1106,136.5185,28569.0
2020-06-17 13:20:00,170.78,171.0,170.78,170.9,3104.0,136.5825,136.7584,136.5825,136.6784,3104.0
2020-06-17 13:25:00,170.94,171.18,170.89,171.08,5073.0,136.7104,136.9024,136.6704,136.8224,5073.0
2020-06-17 13:30:00,171.09,171.47,171.08,171.42,6093.0,136.8304,137.1343,136.8224,137.0943,6093.0
2020-06-17 13:35:00,171.45,171.71,171.44,171.7,4590.0,137.1183,137.3262,137.1103,137.3182,4590.0
2020-06-17 13:40:00,171.76,171.76,171.57,171.57,5705.0,137.3662,137.3662,137.2143,137.2143,5705.0
2020-06-17 13:45:00,171.64,172.02,171.54,171.96,12210.0,137.2703,137.5742,137.1903,137.5262,12210.0
2020-06-17 13:50:00,172.0,172.2,171.93,172.11,12463.0,137.5582,137.7181,137.5022,137.6461,12463.0
2020-06-17 13:55:00,172.16,172.24,171.91,171.91,7318.0,137.6861,137.7501,137.4862,137.4862,7318.0
2020-06-17 14:00:00,171.93,172.01,171.55,171.56,14346.0,137.5022,137.5662,137.1983,137.2063,14346.0
2020-06-17 14:05:00,171.59,171.82,171.55,171.74,22746.0,137.2303,137.4142,137.1983,137.3502,22746.0
2020-06-17 14:10:00,171.75,171.97,171.67,171.67,10539.0,137.3582,137.5342,137.2943,137.2943,10539.0
2020-06-17 14:15:00,171.67,171.67,171.4,171.51,13468.0,137.2943,137.2943,137.0783,137.1663,13468.0
2020-06-17 14:20:00,171.54,171.59,171.4,171.56,24792.0,137.1903,137.2303,137.0783,137.2063,24792.0
2020-06-17 14:25:00,171.59,171.67,171.31,171.5,47249.0,137.2303,137.2943,137.0063,137.1583,47249.0
2020-06-17 14:30:00,171.5,171.54,171.34,171.45,6911.0,137.1583,137.1903,137.0303,137.1183,6911.0
2020-06-17 14:35:00,171.47,171.48,171.02,171.15,26761.0,137.1343,137.1423,136.7744,136.8784,26761.0
2020-06-17 14:40:00,171.18,171.45,171.03,171.04,28169.0,136.9024,137.1183,136.7824,136.7904,28169.0
2020-06-17 14:45:00,171.03,171.36,171.01,171.35,12373.0,136.7824,137.0463,136.7664,137.0383,12373.0
2020-06-17 14:50:00,171.4,171.62,171.36,171.5,10068.0,137.0783,137.2543,137.0463,137.1583,10068.0
2020-06-17 14:55:00,171.53,171.62,171.16,171.2,9725.0,137.1823,137.2543,136.8864,136.9184,9725.0
2020-06-17 15:00:00,171.13,171.2,170.86,170.86,14782.0,136.8624,136.9184,136.6464,136.6464,14782.0
2020-06-17 15:05:00,170.84,170.88,170.59,170.59,16079.0,136.6305,136.6624,136.4305,136.4305,16079.0
2020-06-17 15:10:00,170.56,170.64,170.33,170.52,7888.0,136.4065,136.4705,136.2226,136.3745,7888.0
2020-06-17 15:15:00,170.56,170.65,170.44,170.48,7639.0,136.4065,136.4785,136.3105,136.3425,7639.0
2020-06-17 15:20:00,170.43,170.5,170.03,170.07,12351.0,136.3026,136.3585,135.9826,136.0146,12351.0
2020-06-17 15:25:00,170.08,170.23,170.07,170.12,11282.0,136.0226,136.1426,136.0146,136.0546,11282.0
2020-06-17 15:30:00,170.13,170.36,170.02,170.33,15245.0,136.0626,136.2466,135.9747,136.2226,15245.0
2020-06-17 15:35:00,170.29,170.4,170.1,170.32,17320.0,136.1906,136.2786,136.0386,136.2146,17320.0
2020-06-17 15:40:00,170.39,170.42,169.91,170.11,14960.0,136.2706,136.2946,135.8867,136.0466,14960.0
2020-06-17 15:45:00,170.07,170.2,169.65,169.75,31468.0,136.0146,136.1186,135.6787,135.7587,31468.0
2020-06-17 15:50:00,169.77,169.95,169.49,169.94,30495.0,135.7747,135.9187,135.5508,135.9107,30495.0
2020-06-17 15:55:00,169.93,169.94,169.4,169.45,55716.0,135.9027,135.9107,135.4788,135.5188,55716.0
2020-06-18 09:30:00,168.17,168.88,167.47,168.35,29230.0,134.4951,135.0629,133.9353,134.6391,29230.0
2020-06-18 09:35:00,168.49,168.54,168.11,168.32,9794.0,134.751,134.791,134.4471,134.6151,9794.0
2020-06-18 09:40:00,168.28,168.53,168.2,168.3,18217.0,134.5831,134.783,134.5191,134.5991,18217.0
2020-06-18 09:45:00,168.38,168.57,168.25,168.51,8964.0,134.6631,134.815,134.5591,134.767,8964.0
2020-06-18 09:50:00,168.5,168.55,168.24,168.35,19276.0,134.759,134.799,134.5511,134.6391,19276.0
2020-06-18 09:55:00,168.33,168.37,168.01,168.01,47821.0,134.6231,134.6551,134.3671,134.3671,47821.0
2020-06-18 10:00:00,167.85,167.85,167.02,167.02,8279.0,134.2392,134.2392,133.5754,133.5754,8279.0
2020-06-18 10:05:00,167.07,167.29,167.07,167.11,6948.0,133.6154,133.7913,133.6154,133.6474,6948.0
2020-06-18 10:10:00,167.1,167.2,166.77,166.99,8290.0,133.6394,133.7193,133.3754,133.5514,8290.0
2020-06-18 10:15:00,166.82,166.96,166.3,166.43,10109.0,133.4154,133.5274,132.9996,133.1035,10109.0
2020-06-18 10:20:00,166.53,166.58,166.14,166.22,5858.0,133.1835,133.2235,132.8716,132.9356,5858.0
2020-06-18 10:25:00,166.21,166.34,166.05,166.11,9203.0,132.9276,133.0315,132.7996,132.8476,9203.0
2020-06-18 10:30:00,166.16,166.35,165.78,165.97,13068.0,132.8876,133.0395,132.5837,132.7356,13068.0
2020-06-18 10:35:00,166.05,166.58,166.01,166.32,69843.0,132.7996,133.2235,132.7676,133.0156,69843.0
2020-06-18 10:40:00,166.26,166.37,165.87,166.06,12266.0,132.9676,133.0555,132.6557,132.8076,12266.0
2020-06-18 10:45:00,166.03,166.16,165.93,165.98,13071.0,132.7836,132.8876,132.7036,132.7436,13071.0
2020-06-18 10:50:00,166.05,166.06,165.61,165.62,6594.0,132.7996,132.8076,132.4477,132.4557,6594.0
2020-06-18 10:55:00,165.61,166.37,165.61,166.1,10841.0,132.4477,133.0555,132.4477,132.8396,10841.0
2020-06-18 11:00:00,166.15,166.28,165.91,166.18,31441.0,132.8796,132.9836,132.6877,132.9036,31441.0
2020-06-18 11:05:00,166.16,166.47,165.96,166.43,33998.0,132.8876,133.1355,132.7276,133.1035,33998.0
2020-06-18 11:10:00,166.49,166.52,166.36,166.43,7209.0,133.1515,133.1755,133.0475,133.1035,7209.0
2020-06-18 11:15:00,166.48,166.53,166.31,166.4,9050.0,133.1435,133.1835,133.0076,133.0795,9050.0
2020-06-18 11:20:00,166.43,166.49,165.95,166.1,21599.0,133.1035,133.1515,132.7196,132.8396,21599.0
2020-06-18 11:25:00,166.09,166.29,165.93,166.0,16281.0,132.8316,132.9916,132.7036,132.7596,16281.0
2020-06-18 11:30:00,166.0,166.13,165.89,165.98,5326.0,132.7596,132.8636,132.6717,132.7436,5326.0
2020-06-18 11:35:00,165.98,166.02,165.83,165.84,9003.0,132.7436,132.7756,132.6237,132.6317,9003.0
2020-06-18 11:40:00,165.79,165.79,165.57,165.66,5828.0,132.5917,132.5917,132.4157,132.4877,5828.0
2020-06-18 11:45:00,165.6,165.82,165.59,165.63,10397.0,132.4397,132.6157,132.4317,132.4637,10397.0
2020-06-18 11:50:00,165.59,165.81,165.53,165.65,21757.0,132.4317,132.6077,132.3837,132.4797,21757.0
2020-06-18 11:55:00,165.64,165.86,165.39,165.83,13687.0,132.4717,132.6477,132.2718,132.6237,13687.0
2020-06-18 12:00:00,165.81,166.13,165.79,166.04,8387.0,132.6077,132.8636,132.5917,132.7916,8387.0
2020-06-18 12:05:00,166.02,166.03,165.8,165.96,5637.0,132.7756,132.7836,132.5997,132.7276,5637.0
2020-06-18 12:10:00,165.91,166.07,165.68,165.84,14995.0,132.6877,132.8156,132.5037,132.6317,14995.0
2020-06-18 12:15:00,165.83,166.2,165.82,166.04,43234.0,132.6237,132.9196,132.6157,132.7916,43234.0
2020-06-18 12:20:00,166.0,166.1,165.93,166.07,10312.0,132.7596,132.8396,132.7036,132.8156,10312.0
2020-06-18 12:25:00,166.08,166.13,165.93,166.01,15823.0,132.8236,132.8636,132.7036,132.7676,15823.0
2020-06-18 12:30:00,166.02,166.09,165.7,165.76,9436.0,132.7756,132.8316,132.5197,132.5677,9436.0
2020-06-18 12:35:00,165.78,165.85,165.71,165.82,8051.0,132.5837,132.6397,132.5277,132.6157,8051.0
2020-06-18 12:40:00,165.78,165.87,165.64,165.73,3814.0,132.5837,132.6557,132.4717,132.5437,3814.0
2020-06-18 12:45:00,165.68,165.87,165.62,165.87,3913.0,132.5037,132.6557,132.4557,132.6557,3913.0
2020-06-18 12:50:00,165.85,166.1,165.84,166.1,3062.0,132.6397,132.8396,132.6317,132.8396,3062.0
2020-06-18 12:55:00,166.08,166.09,165.99,166.0,4564.0,132.8236,132.8316,132.7516,132.7596,4564.0
2020-06-18 13:00:00,166.03,166.13,165.95,166.05,15365.0,132.7836,132.8636,132.7196,132.7996,15365.0
2020-06-18 13:05:00,166.04,166.22,165.94,166.08,20501.0,132.7916,132.9356,132.7116,132.8236,20501.0
2020-06-18 13:10:00,166.09,166.1,165.97,166.01,9479.0,132.8316,132.8396,132.7356,132.7676,9479.0
2020-06-18 13:15:00,165.96,165.96,165.76,165.94,6369.0,132.7276,132.7276,132.5677,132.7116,6369.0
2020-06-18 13:20:00,165.89,165.9,165.75,165.83,4453.0,132.6717,132.6797,132.5597,132.6237,4453.0
2020-06-18 13:25:00,165.85,166.06,165.85,166.01,11619.0,132.6397,132.8076,132.6397,132.7676,11619.0
2020-06-18 13:30:00,166.01,166.08,165.96,166.03,10348.0,132.7676,132.8236,132.7276,132.7836,10348.0
2020-06-18 13:35:00,166.03,166.14,165.88,166.12,16339.0,132.7836,132.8716,132.6637,132.8556,16339.0
2020-06-18 13:40:00,166.1,166.15,165.94,165.95,16888.0,132.8396,132.8796,132.7116,132.7196,16888.0
2020-06-18 13:45:00,165.97,166.1,165.94,166.06,12455.0,132.7356,132.8396,132.7116,132.8076,12455.0
2020-06-18 13:50:00,166.07,166.1,165.96,166.09,10824.0,132.8156,132.8396,132.7276,132.8316,10824.0
2020-06-18 13:55:00,166.09,166.1,165.83,165.93,75224.0,132.8316,132.8396,132.6237,132.7036,75224.0
2020-06-18 14:00:00,165.91,166.07,165.68,165.73,13951.0,132.6877,132.8156,132.5037,132.5437,13951.0
2020-06-18 14:05:00,165.66,165.73,165.4,165.54,6930.0,132.4877,132.5437,132.2798,132.3917,6930.0
2020-06-18 14:10:00,165.49,165.61,165.4,165.56,5764.0,132.3518,132.4477,132.2798,132.4077,5764.0
2020-06-18 14:15:00,165.56,165.69,165.44,165.69,6585.0,132.4077,132.5117,132.3118,132.5117,6585.0
2020-06-18 14:20:00,165.68,165.71,165.51,165.53,8805.0,132.5037,132.5277,132.3677,132.3837,8805.0
2020-06-18 14:25:00,165.53,165.77,165.46,165.6,10070.0,132.3837,132.5757,132.3278,132.4397,10070.0
2020-06-18 14:30:00,165.6,166.03,165.51,165.92,7275.0,132.4397,132.7836,132.3677,132.6956,7275.0
2020-06-18 14:35:00,165.92,166.07,165.88,165.96,7068.0,132.6956,132.8156,132.6637,132.7276,7068.0
2020-06-18 14:40:00,165.96,166.06,165.76,165.81,5316.0,132.7276,132.8076,132.5677,132.6077,5316.0
2020-06-18 14:45:00,165.86,165.87,165.73,165.77,4804.0,132.6477,132.6557,132.5437,132.5757,4804.0
2020-06-18 14:50:00,165.81,165.89,165.59,165.85,57122.0,132.6077,132.6717,132.4317,132.6397,57122.0
2020-06-18 14:55:00,165.82,165.92,165.59,165.59,4538.0,132.6157,132.6956,132.4317,132.4317,4538.0
2020-06-18 15:00:00,165.65,165.66,165.33,165.33,8751.0,132.4797,132.4877,132.2238,132.2238,8751.0
2020-06-18 15:05:00,165.39,165.56,165.38,165.54,5072.0,132.2718,132.4077,132.2638,132.3917,5072.0
2020-06-18 15:10:00,165.51,165.51,165.29,165.31,7948.0,132.3677,132.3677,132.1918,132.2078,7948.0
2020-06-18 15:15:00,165.35,165.43,165.28,165.28,7156.0,132.2398,132.3038,132.1838,132.1838,7156.0
2020-06-18 15:20:00,165.28,165.35,165.15,165.25,8983.0,132.1838,132.2398,132.0798,132.1598,8983.0
2020-06-18 15:25:00,165.29,165.37,164.87,164.87,28645.0,132.1918,132.2558,131.8559,131.8559,28645.0
2020-06-18 15:30:00,164.89,165.2,164.89,164.99,33090.0,131.8719,132.1198,131.8719,131.9519,33090.0
2020-06-18 15:35:00,164.99,165.14,164.93,165.0,21917.0,131.9519,132.0718,131.9039,131.9599,21917.0
2020-06-18 15:40:00,164.97,165.02,164.79,164.93,17353.0,131.9359,131.9759,131.7919,131.9039,17353.0
2020-06-18 15:45:00,164.92,164.99,164.78,164.92,23307.0,131.8959,131.9519,131.7839,131.8959,23307.0
2020-06-18 15:50:00,164.97,165.02,164.7,164.88,49110.0,131.9359,131.9759,131.7199,131.8639,49110.0
2020-06-18 15:55:00,164.91,165.3,164.33,165.3,117066.0,131.8879,132.1998,131.424,132.1998,117066.0
2020-06-19 09:30:00,167.36,168.0,165.41,166.96,550236.0,133.8473,134.3591,132.2878,133.5274,550236.0
2020-06-19 09:35:00,166.99,167.68,166.7,167.09,26875.0,133.5514,134.1032,133.3195,133.6314,26875.0
2020-06-19 09:40:00,166.86,167.09,166.66,167.0,26585.0,133.4474,133.6314,133.2875,133.5594,26585.0
2020-06-19 09:45:00,167.01,167.1,166.8,167.02,18348.0,133.5674,133.6394,133.3994,133.5754,18348.0
2020-06-19 09:50:00,167.04,167.14,166.87,166.99,21180.0,133.5914,133.6714,133.4554,133.5514,21180.0
2020-06-19 09:55:00,166.97,167.0,166.76,166.86,24780.0,133.5354,133.5594,133.3674,133.4474,24780.0
2020-06-19 10:00:00,166.89,166.95,166.32,166.74,26218.0,133.4714,133.5194,133.0156,133.3514,26218.0
2020-06-19 10:05:00,166.74,167.07,166.71,166.92,26140.0,133.3514,133.6154,133.3275,133.4954,26140.0
2020-06-19 10:10:00,166.94,167.0,166.08,166.08,13882.0,133.5114,133.5594,132.8236,132.8236,13882.0
2020-06-19 10:15:00,166.12,166.56,165.96,166.39,6335.0,132.8556,133.2075,132.7276,133.0715,6335.0
2020-06-19 10:20:00,166.29,166.47,166.21,166.47,7371.0,132.9916,133.1355,132.9276,133.1355,7371.0
2020-06-19 10:25:00,166.48,166.98,166.48,166.73,12229.0,133.1435,133.5434,133.1435,133.3435,12229.0
2020-06-19 10:30:00,166.83,166.83,166.45,166.46,16489.0,133.4234,133.4234,133.1195,133.1275,16489.0
2020-06-19 10:35:00,166.49,166.84,166.01,166.01,18199.0,133.1515,133.4314,132.7676,132.7676,18199.0
2020-06-19 10:40:00,165.96,166.02,165.71,166.02,11182.0,132.7276,132.7756,132.5277,132.7756,11182.0
2020-06-19 10:45:00,166.04,166.49,165.91,166.43,13639.0,132.7916,133.1515,132.6877,133.1035,13639.0
2020-06-19 10:50:00,166.38,166.78,166.28,166.7,19781.0,133.0635,133.3834,132.9836,133.3195,19781.0
2020-06-19 10:55:00,166.54,166.6,166.23,166.32,8152.0,133.1915,133.2395,132.9436,133.0156,8152.0
2020-06-19 11:00:00,166.29,166.49,166.16,166.49,12611.0,132.9916,133.1515,132.8876,133.1515,12611.0
2020-06-19 11:05:00,166.46,166.56,166.27,166.27,10868.0,133.1275,133.2075,132.9756,132.9756,10868.0
2020-06-19 11:10:00,166.2,166.31,166.05,166.14,10229.0,132.9196,133.0076,132.7996,132.8716,10229.0
2020-06-19 11:15:00,166.14,166.52,166.14,166.29,7578.0,132.8716,133.1755,132.8716,132.9916,7578.0
2020-06-19 11:20:00,166.17,166.17,165.86,165.86,8022.0,132.8956,132.8956,132.6477,132.6477,8022.0
2020-06-19 11:25:00,165.93,166.28,165.93,166.12,8959.0,132.7036,132.9836,132.7036,132.8556,8959.0
2020-06-19 11:30:00,166.12,166.24,165.89,166.19,11040.0,132.8556,132.9516,132.6717,132.9116,11040.0
2020-06-19 11:35:00,166.23,166.33,166.11,166.21,5114.0,132.9436,133.0235,132.8476,132.9276,5114.0
2020-06-19 11:40:00,166.25,166.25,165.98,165.98,8026.0,132.9596,132.9596,132.7436,132.7436,8026.0
2020-06-19 11:45:00,165.87,166.23,165.87,166.15,8242.0,132.6557,132.9436,132.6557,132.8796,8242.0
2020-06-19 11:50:00,166.12,166.19,166.05,166.12,5965.0,132.8556,132.9116,132.7996,132.8556,5965.0
2020-06-19 11:55:00,166.12,166.18,166.03,166.18,6744.0,132.8556,132.9036,132.7836,132.9036,6744.0
2020-06-19 12:00:00,166.16,166.24,165.84,166.24,10612.0,132.8876,132.9516,132.6317,132.9516,10612.0
2020-06-19 12:05:00,166.24,166.33,166.11,166.33,10552.0,132.9516,133.0235,132.8476,133.0235,10552.0
2020-06-19 12:10:00,166.32,166.45,166.1,166.1,12688.0,133.0156,133.1195,132.8396,132.8396,12688.0
2020-06-19 12:15:00,166.08,166.15,165.52,165.56,22681.0,132.8236,132.8796,132.3757,132.4077,22681.0
2020-06-19 12:20:00,165.52,166.14,165.32,165.9,17914.0,132.3757,132.8716,132.2158,132.6797,17914.0
2020-06-19 12:25:00,165.9,166.75,165.9,166.75,9773.0,132.6797,133.3594,132.6797,133.3594,9773.0
2020-06-19 12:30:00,166.81,167.07,166.58,166.61,11722.0,133.4074,133.6154,133.2235,133.2475,11722.0
2020-06-19 12:35:00,166.6,166.88,166.57,166.81,4753.0,133.2395,133.4634,133.2155,133.4074,4753.0
2020-06-19 12:40:00,166.9,167.11,166.63,166.63,11840.0,133.4794,133.6474,133.2635,133.2635,11840.0
2020-06-19 12:45:00,166.63,166.88,166.61,166.79,10194.0,133.2635,133.4634,133.2475,133.3914,10194.0
2020-06-19 12:50:00,166.85,166.88,166.6,166.76,7778.0,133.4394,133.4634,133.2395,133.3674,7778.0
2020-06-19 12:55:00,166.82,167.0,166.74,166.83,27771.0,133.4154,133.5594,133.3514,133.4234,27771.0
2020-06-19 13:00:00,166.86,167.07,166.83,166.92,11030.0,133.4474,133.6154,133.4234,133.4954,11030.0
2020-06-19 13:05:00,166.97,167.12,166.96,167.01,13138.0,133.5354,133.6554,133.5274,133.5674,13138.0
2020-06-19 13:10:00,167.11,167.31,167.08,167.23,17382.0,133.6474,133.8073,133.6234,133.7433,17382.0
2020-06-19 13:15:00,167.17,167.29,167.08,167.22,5062.0,133.6953,133.7913,133.6234,133.7353,5062.0
2020-06-19 13:20:00,167.21,167.22,166.64,166.85,8620.0,133.7273,133.7353,133.2715,133.4394,8620.0
2020-06-19 13:25:00,166.87,167.02,166.83,166.87,63715.0,133.4554,133.5754,133.4234,133.4554,63715.0
2020-06-19 13:30:00,166.86,166.88,166.72,166.78,4202.0,133.4474,133.4634,133.3355,133.3834,4202.0
2020-06-19 13:35:00,166.77,167.18,166.77,167.11,14834.0,133.3754,133.7033,133.3754,133.6474,14834.0
2020-06-19 13:40:00,167.09,167.27,167.0,167.17,9942.0,133.6314,133.7753,133.5594,133.6953,9942.0
2020-06-19 13:45:00,167.23,167.29,166.94,167.19,9514.0,133.7433,133.7913,133.5114,133.7113,9514.0
2020-06-19 13:50:00,167.21,167.26,166.9,166.98,5477.0,133.7273,133.7673,133.4794,133.5434,5477.0
2020-06-19 13:55:00,167.09,167.14,166.72,166.72,7959.0,133.6314,133.6714,133.3355,133.3355,7959.0
2020-06-19 14:00:00,166.8,167.25,166.77,167.04,8322.0,133.3994,133.7593,133.3754,133.5914,8322.0
2020-06-19 14:05:00,167.07,167.07,166.45,166.77,6082.0,133.6154,133.6154,133.1195,133.3754,6082.0
2020-06-19 14:10:00,166.74,166.74,166.42,166.55,8129.0,133.3514,133.3514,133.0955,133.1995,8129.0
2020-06-19 14:15:00,166.53,166.74,166.29,166.34,11680.0,133.1835,133.3514,132.9916,133.0315,11680.0
2020-06-19 14:20:00,166.34,166.57,166.26,166.47,4350.0,133.0315,133.2155,132.9676,133.1355,4350.0
2020-06-19 14:25:00,166.53,166.53,166.21,166.35,9264.0,133.1835,133.1835,132.9276,133.0395,9264.0
2020-06-19 14:30:00,166.28,166.77,166.22,166.53,13808.0,132.9836,133.3754,132.9356,133.1835,13808.0
2020-06-19 14:35:00,166.62,166.77,166.61,166.7,10149.0,133.2555,133.3754,133.2475,133.3195,10149.0
2020-06-19 14:40:00,166.65,166.76,166.55,166.72,9927.0,133.2795,133.3674,133.1995,133.3355,9927.0
2020-06-19 14:45:00,166.72,166.79,166.56,166.56,19412.0,133.3355,133.3914,133.2075,133.2075,19412.0
2020-06-19 14:50:00,166.6,166.86,166.58,166.8,10942.0,133.2395,133.4474,133.2235,133.3994,10942.0
2020-06-19 14:55:00,166.8,166.88,166.73,166.78,12109.0,133.3994,133.4634,133.3435,133.3834,12109.0
2020-06-19 15:00:00,166.79,166.84,166.61,166.61,8311.0,133.3914,133.4314,133.2475,133.2475,8311.0
2020-06-19 15:05:00,166.58,166.85,166.51,166.55,9279.0,133.2235,133.4394,133.1675,133.1995,9279.0
2020-06-19 15:10:00,166.57,167.16,166.5,167.1,37066.0,133.2155,133.6873,133.1595,133.6394,37066.0
2020-06-19 15:15:00,167.07,167.79,167.07,167.78,66982.0,133.6154,134.1912,133.6154,134.1832,66982.0
2020-06-19 15:20:00,167.74,168.06,167.6,167.85,24479.0,134.1512,134.4071,134.0392,134.2392,24479.0
2020-06-19 15:25:00,167.84,167.87,167.5,167.53,19744.0,134.2312,134.2552,133.9593,133.9833,19744.0
2020-06-19 15:30:00,167.58,168.05,167.33,168.05,29279.0,134.0232,134.3991,133.8233,134.3991,29279.0
2020-06-19 15:35:00,168.07,168.07,167.74,167.97,42521.0,134.4151,134.4151,134.1512,134.3352,42521.0
2020-06-19 15:40:00,167.97,169.25,167.96,169.25,60293.0,134.3352,135.3588,134.3272,135.3588,60293.0
2020-06-19 15:45:00,169.2,169.27,168.74,169.09,116621.0,135.3189,135.3748,134.951,135.2309,116621.0
2020-06-19 15:50:00,169.22,169.67,169.09,169.59,121148.0,135.3348,135.6947,135.2309,135.6308,121148.0
2020-06-19 15:55:00,169.55,170.79,169.54,170.47,336448.0,135.5988,136.5905,135.5908,136.3345,336448.0
2020-06-22 09:30:00,169.48,170.0,168.81,169.2,67192.0,135.5428,135.9587,135.0069,135.3189,67192.0
2020-06-22 09:35:00,169.31,169.33,167.62,167.66,36500.0,135.4068,135.4228,134.0552,134.0872,36500.0
2020-06-22 09:40:00,167.66,168.09,166.58,166.88,23418.0,134.0872,134.4311,133.2235,133.4634,23418.0
2020-06-22 09:45:00,166.8,167.3,166.55,167.03,37715.0,133.3994,133.7993,133.1995,133.5834,37715.0
2020-06-22 09:50:00,167.17,167.31,166.55,166.71,19913.0,133.6953,133.8073,133.1995,133.3275,19913.0
2020-06-22 09:55:00,166.71,167.58,166.71,167.36,29028.0,133.3275,134.0232,133.3275,133.8473,29028.0
2020-06-22 10:00:00,167.36,167.54,167.02,167.04,9057.0,133.8473,133.9913,133.5754,133.5914,9057.0
2020-06-22 10:05:00,167.04,167.49,166.97,167.47,11998.0,133.5914,133.9513,133.5354,133.9353,11998.0
2020-06-22 10:10:00,167.48,167.62,167.08,167.3,7171.0,133.9433,134.0552,133.6234,133.7993,7171.0
2020-06-22 10:15:00,167.17,167.17,166.93,167.04,8971.0,133.6953,133.6953,133.5034,133.5914,8971.0
2020-06-22 10:20:00,166.99,167.55,166.79,167.54,8956.0,133.5514,133.9993,133.3914,133.9913,8956.0
2020-06-22 10:25:00,167.53,168.13,167.36,167.66,19731.0,133.9833,134.4631,133.8473,134.0872,19731.0
2020-06-22 10:30:00,167.74,167.82,167.27,167.28,6312.0,134.1512,134.2152,133.7753,133.7833,6312.0
2020-06-22 10:35:00,167.28,167.59,166.86,166.9,118248.0,133.7833,134.0312,133.4474,133.4794,118248.0
2020-06-22 10:40:00,166.9,167.11,166.78,167.05,22989.0,133.4794,133.6474,133.3834,133.5994,22989.0
2020-06-22 10:45:00,167.07,167.43,167.01,167.06,51087.0,133.6154,133.9033,133.5674,133.6074,51087.0
2020-06-22 10:50:00,167.05,167.33,167.01,167.17,39420.0,133.5994,133.8233,133.5674,133.6953,39420.0
2020-06-22 10:55:00,167.21,167.22,166.83,166.91,9541.0,133.7273,133.7353,133.4234,133.4874,9541.0
2020-06-22 11:00:00,166.75,166.94,166.41,166.57,18022.0,133.3594,133.5114,133.0875,133.2155,18022.0
2020-06-22 11:05:00,166.62,166.69,166.38,166.59,14116.0,133.2555,133.3115,133.0635,133.2315,14116.0
2020-06-22 11:10:00,166.55,166.89,166.51,166.57,19518.0,133.1995,133.4714,133.1675,133.2155,19518.0
2020-06-22 11:15:00,166.58,166.74,166.46,166.62,14563.0,133.2235,133.3514,133.1275,133.2555,14563.0
2020-06-22 11:20:00,166.57,166.57,166.08,166.27,16036.0,133.2155,133.2155,132.8236,132.9756,16036.0
2020-06-22 11:25:00,166.19,166.58,166.1,166.22,21751.0,132.9116,133.2235,132.8396,132.9356,21751.0
2020-06-22 11:30:00,166.21,166.33,165.92,166.24,15252.0,132.9276,133.0235,132.6956,132.9516,15252.0
2020-06-22 11:35:00,166.28,166.3,166.0,166.24,10495.0,132.9836,132.9996,132.7596,132.9516,10495.0
2020-06-22 11:40:00,166.11,166.27,165.92,166.08,12804.0,132.8476,132.9756,132.6956,132.8236,12804.0
2020-06-22 11:45:00,166.08,166.15,165.85,165.9,14164.0,132.8236,132.8796,132.6397,132.6797,14164.0
2020-06-22 11:50:00,165.91,166.06,165.52,165.54,15370.0,132.6877,132.8076,132.3757,132.3917,15370.0
2020-06-22 11:55:00,165.56,165.71,165.31,165.48,10816.0,132.4077,132.5277,132.2078,132.3438,10816.0
2020-06-22 12:00:00,165.48,165.91,165.31,165.91,8066.0,132.3438,132.6877,132.2078,132.6877,8066.0
2020-06-22 12:05:00,165.9,165.98,165.75,165.8,11864.0,132.6797,132.7436,132.5597,132.5997,11864.0
2020-06-22 12:10:00,165.8,165.82,165.65,165.81,7811.0,132.5997,132.6157,132.4797,132.6077,7811.0
2020-06-22 12:15:00,165.77,166.31,165.77,166.06,9090.0,132.5757,133.0076,132.5757,132.8076,9090.0
2020-06-22 12:20:00,166.04,166.2,165.88,165.96,12789.0,132.7916,132.9196,132.6637,132.7276,12789.0
2020-06-22 12:25:00,165.93,166.2,165.76,166.2,9192.0,132.7036,132.9196,132.5677,132.9196,9192.0
2020-06-22 12:30:00,166.17,166.17,165.9,165.91,6449.0,132.8956,132.8956,132.6797,132.6877,6449.0
2020-06-22 12:35:00,165.96,165.97,165.43,165.55,11455.0,132.7276,132.7356,132.3038,132.3997,11455.0
2020-06-22 12:40:00,165.52,165.72,165.44,165.72,7947.0,132.3757,132.5357,132.3118,132.5357,7947.0
2020-06-22 12:45:00,165.72,166.0,165.69,165.97,9334.0,132.5357,132.7596,132.5117,132.7356,9334.0
2020-06-22 12:50:00,165.91,165.96,165.66,165.79,9363.0,132.6877,132.7276,132.4877,132.5917,9363.0
2020-06-22 12:55:00,165.8,165.84,165.6,165.6,7821.0,132.5997,132.6317,132.4397,132.4397,7821.0
2020-06-22 13:00:00,165.58,165.78,165.58,165.74,6145.0,132.4237,132.5837,132.4237,132.5517,6145.0
2020-06-22 13:05:00,165.76,165.76,165.5,165.57,7589.0,132.5677,132.5677,132.3598,132.4157,7589.0
2020-06-22 13:10:00,165.64,165.64,165.39,165.4,4462.0,132.4717,132.4717,132.2718,132.2798,4462.0
2020-06-22 13:15:00,165.41,165.65,165.41,165.65,7214.0,132.2878,132.4797,132.2878,132.4797,7214.0
2020-06-22 13:20:00,165.7,165.8,165.58,165.65,4405.0,132.5197,132.5997,132.4237,132.4797,4405.0
2020-06-22 13:25:00,165.63,165.76,165.37,165.52,17938.0,132.4637,132.5677,132.2558,132.3757,17938.0
2020-06-22 13:30:00,165.59,165.77,165.51,165.58,18560.0,132.4317,132.5757,132.3677,132.4237,18560.0
2020-06-22 13:35:00,165.58,165.94,165.55,165.77,28579.0,132.4237,132.7116,132.3997,132.5757,28579.0
2020-06-22 13:40:00,165.72,165.79,165.51,165.69,30145.0,132.5357,132.5917,132.3677,132.5117,30145.0
2020-06-22 13:45:00,165.75,165.84,165.57,165.65,15128.0,132.5597,132.6317,132.4157,132.4797,15128.0
2020-06-22 13:50:00,165.65,165.66,165.41,165.41,5567.0,132.4797,132.4877,132.2878,132.2878,5567.0
2020-06-22 13:55:00,165.44,165.59,165.42,165.5,3934.0,132.3118,132.4317,132.2958,132.3598,3934.0
2020-06-22 14:00:00,165.5,165.51,165.31,165.37,10537.0,132.3598,132.3677,132.2078,132.2558,10537.0
2020-06-22 14:05:00,165.39,165.46,165.27,165.46,10504.0,132.2718,132.3278,132.1758,132.3278,10504.0
2020-06-22 14:10:00,165.48,165.69,165.44,165.56,41239.0,132.3438,132.5117,132.3118,132.4077,41239.0
2020-06-22 14:15:00,165.58,165.83,165.58,165.77,7660.0,132.4237,132.6237,132.4237,132.5757,7660.0
2020-06-22 14:20:00,165.76,165.98,165.69,165.84,29630.0,132.5677,132.7436,132.5117,132.6317,29630.0
2020-06-22 14:25:00,165.8,165.97,165.7,165.78,25217.0,132.5997,132.7356,132.5197,132.5837,25217.0
2020-06-22 14:30:00,165.78,166.33,165.78,166.33,9466.0,132.5837,133.0235,132.5837,133.0235,9466.0
2020-06-22 14:35:00,166.33,166.39,166.07,166.22,9813.0,133.0235,133.0715,132.8156,132.9356,9813.0
2020-06-22 14:40:00,166.17,166.58,166.15,166.44,16351.0,132.8956,133.2235,132.8796,133.1115,16351.0
2020-06-22 14:45:00,166.48,166.66,166.48,166.53,14893.0,133.1435,133.2875,133.1435,133.1835,14893.0
2020-06-22 14:50:00,166.53,166.55,166.39,166.47,20271.0,133.1835,133.1995,133.0715,133.1355,20271.0
2020-06-22 14:55:00,166.55,166.76,166.46,166.7,18641.0,133.1995,133.3674,133.1275,133.3195,18641.0
2020-06-22 15:00:00,166.68,166.68,166.22,166.33,21808.0,133.3035,133.3035,132.9356,133.0235,21808.0
2020-06-22 15:05:00,166.32,166.44,166.27,166.42,27591.0,133.0156,133.1115,132.9756,133.0955,27591.0
2020-06-22 15:10:00,166.41,166.44,166.16,166.17,24959.0,133.0875,133.1115,132.8876,132.8956,24959.0
2020-06-22 15:15:00,166.15,166.26,165.95,166.14,40991.0,132.8796,132.9676,132.7196,132.8716,40991.0
2020-06-22 15:20:00,166.11,166.13,165.95,166.0,41250.0,132.8476,132.8636,132.7196,132.7596,41250.0
2020-06-22 15:25:00,166.02,166.26,165.99,166.09,16287.0,132.7756,132.9676,132.7516,132.8316,16287.0
2020-06-22 15:30:00,166.14,166.28,166.05,166.11,38468.0,132.8716,132.9836,132.7996,132.8476,38468.0
2020-06-22 15:35:00,166.13,166.3,166.01,166.21,53095.0,132.8636,132.9996,132.7676,132.9276,53095.0
2020-06-22 15:40:00,166.25,166.33,166.06,166.25,34626.0,132.9596,133.0235,132.8076,132.9596,34626.0
2020-06-22 15:45:00,166.24,166.41,166.17,166.24,28992.0,132.9516,133.0875,132.8956,132.9516,28992.0
2020-06-22 15:50:00,166.25,166.45,166.14,166.42,68092.0,132.9596,133.1195,132.8716,133.0955,68092.0
2020-06-22 15:55:00,166.43,166.48,166.16,166.34,210826.0,133.1035,133.1435,132.8876,133.0315,210826.0
2020-06-23 09:30:00,167.12,167.79,166.52,166.74,48783.0,133.6554,134.1912,133.1755,133.3514,48783.0
2020-06-23 09:35:00,166.8,167.06,166.67,167.05,18934.0,133.3994,133.6074,133.2955,133.5994,18934.0
2020-06-23 09:40:00,167.03,167.03,166.43,166.61,11585.0,133.5834,133.5834,133.1035,133.2475,11585.0
2020-06-23 09:45:00,166.51,166.89,166.41,166.88,9929.0,133.1675,133.4714,133.0875,133.4634,9929.0
2020-06-23 09:50:00,166.89,166.97,166.01,166.01,16086.0,133.4714,133.5354,132.7676,132.7676,16086.0
2020-06-23 09:55:00,166.02,166.03,165.6,165.85,6035.0,132.7756,132.7836,132.4397,132.6397,6035.0
2020-06-23 10:00:00,165.9,166.12,165.69,165.84,9680.0,132.6797,132.8556,132.5117,132.6317,9680.0
2020-06-23 10:05:00,165.92,166.64,165.88,166.64,7282.0,132.6956,133.2715,132.6637,133.2715,7282.0
2020-06-23 10:10:00,166.64,166.8,166.56,166.74,22480.0,133.2715,133.3994,133.2075,133.3514,22480.0
2020-06-23 10:15:00,166.79,167.09,166.79,167.03,12732.0,133.3914,133.6314,133.3914,133.5834,12732.0
2020-06-23 10:20:00,167.02,167.07,166.7,167.0,14017.0,133.5754,133.6154,133.3195,133.5594,14017.0
2020-06-23 10:25:00,167.0,167.04,166.73,166.85,12388.0,133.5594,133.5914,133.3435,133.4394,12388.0
2020-06-23 10:30:00,166.97,167.08,166.67,166.81,14479.0,133.5354,133.6234,133.2955,133.4074,14479.0
2020-06-23 10:35:00,166.8,167.08,166.76,167.03,33687.0,133.3994,133.6234,133.3674,133.5834,33687.0
2020-06-23 10:40:00,167.09,167.55,167.09,167.1,8579.0,133.6314,133.9993,133.6314,133.6394,8579.0
2020-06-23 10:45:00,167.03,167.04,166.31,166.58,14903.0,133.5834,133.5914,133.0076,133.2235,14903.0
2020-06-23 10:50:00,166.58,166.62,166.45,166.47,5234.0,133.2235,133.2555,133.1195,133.1355,5234.0
2020-06-23 10:55:00,166.47,166.84,166.45,166.84,5685.0,133.1355,133.4314,133.1195,133.4314,5685.0
2020-06-23 11:00:00,166.82,166.93,166.68,166.93,6819.0,133.4154,133.5034,133.3035,133.5034,6819.0
2020-06-23 11:05:00,167.0,167.18,166.92,167.0,6388.0,133.5594,133.7033,133.4954,133.5594,6388.0
2020-06-23 11:10:00,167.0,167.03,166.78,166.88,10503.0,133.5594,133.5834,133.3834,133.4634,10503.0
2020-06-23 11:15:00,166.84,167.04,166.71,166.71,5663.0,133.4314,133.5914,133.3275,133.3275,5663.0
2020-06-23 11:20:00,166.76,167.22,166.7,167.19,9627.0,133.3674,133.7353,133.3195,133.7113,9627.0
2020-06-23 11:25:00,167.2,167.23,166.99,166.99,9616.0,133.7193,133.7433,133.5514,133.5514,9616.0
2020-06-23 11:30:00,167.02,167.3,167.01,167.06,44817.0,133.5754,133.7993,133.5674,133.6074,44817.0
2020-06-23 11:35:00,167.09,167.24,167.02,167.15,8134.0,133.6314,133.7513,133.5754,133.6793,8134.0
2020-06-23 11:40:00,167.14,167.34,167.13,167.31,5971.0,133.6714,133.8313,133.6634,133.8073,5971.0
2020-06-23 11:45:00,167.34,167.34,166.94,167.07,10677.0,133.8313,133.8313,133.5114,133.6154,10677.0
2020-06-23 11:50:00,167.13,167.16,166.74,166.81,3554.0,133.6634,133.6873,133.3514,133.4074,3554.0
2020-06-23 11:55:00,166.9,166.93,166.84,166.88,3088.0,133.4794,133.5034,133.4314,133.4634,3088.0
2020-06-23 12:00:00,166.95,167.01,166.82,166.83,3699.0,133.5194,133.5674,133.4154,133.4234,3699.0
2020-06-23 12:05:00,166.87,167.05,166.78,167.03,13913.0,133.4554,133.5994,133.3834,133.5834,13913.0
2020-06-23 12:10:00,167.02,167.08,166.94,166.94,5212.0,133.5754,133.6234,133.5114,133.5114,5212.0
2020-06-23 12:15:00,167.03,167.33,167.02,167.28,4725.0,133.5834,133.8233,133.5754,133.7833,4725.0
2020-06-23 12:20:00,167.25,167.43,167.14,167.38,13540.0,133.7593,133.9033,133.6714,133.8633,13540.0
2020-06-23 12:25:00,167.32,167.4,167.08,167.08,3503.0,133.8153,133.8793,133.6234,133.6234,3503.0
2020-06-23 12:30:00,167.08,167.14,167.0,167.01,11429.0,133.6234,133.6714,133.5594,133.5674,11429.0
2020-06-23 12:35:00,166.97,167.07,166.55,166.62,13954.0,133.5354,133.6154,133.1995,133.2555,13954.0
2020-06-23 12:40:00,166.58,166.65,166.36,166.62,9405.0,133.2235,133.2795,133.0475,133.2555,9405.0
2020-06-23 12:45:00,166.59,166.72,166.53,166.72,2927.0,133.2315,133.3355,133.1835,133.3355,2927.0
2020-06-23 12:50:00,166.72,166.77,166.37,166.61,17698.0,133.3355,133.3754,133.0555,133.2475,17698.0
2020-06-23 12:55:00,166.68,166.71,166.49,166.52,5873.0,133.3035,133.3275,133.1515,133.1755,5873.0
2020-06-23 13:00:00,166.62,166.69,166.51,166.54,5315.0,133.2555,133.3115,133.1675,133.1915,5315.0
2020-06-23 13:05:00,166.58,166.9,166.54,166.9,1819.0,133.2235,133.4794,133.1915,133.4794,1819.0
2020-06-23 13:10:00,166.92,166.92,166.76,166.77,6177.0,133.4954,133.4954,133.3674,133.3754,6177.0
2020-06-23 13:15:00,166.78,167.13,166.75,167.1,4480.0,133.3834,133.6634,133.3594,133.6394,4480.0
2020-06-23 13:20:00,167.1,167.37,167.04,167.26,5152.0,133.6394,133.8553,133.5914,133.7673,5152.0
2020-06-23 13:25:00,167.24,167.44,167.23,167.43,15648.0,133.7513,133.9113,133.7433,133.9033,15648.0
2020-06-23 13:30:00,167.42,167.44,167.01,167.03,11212.0,133.8953,133.9113,133.5674,133.5834,11212.0
2020-06-23 13:35:00,167.0,167.08,166.91,166.94,24449.0,133.5594,133.6234,133.4874,133.5114,24449.0
2020-06-23 13:40:00,167.0,167.05,166.96,167.0,9970.0,133.5594,133.5994,133.5274,133.5594,9970.0
2020-06-23 13:45:00,166.98,167.13,166.98,167.08,6398.0,133.5434,133.6634,133.5434,133.6234,6398.0
2020-06-23 13:50:00,167.08,167.26,167.0,167.0,9167.0,133.6234,133.7673,133.5594,133.5594,9167.0
2020-06-23 13:55:00,166.92,167.06,166.87,166.96,5524.0,133.4954,133.6074,133.4554,133.5274,5524.0
2020-06-23 14:00:00,166.95,166.97,166.77,166.78,20277.0,133.5194,133.5354,133.3754,133.3834,20277.0
2020-06-23 14:05:00,166.75,166.79,166.64,166.74,4089.0,133.3594,133.3914,133.2715,133.3514,4089.0
2020-06-23 14:10:00,166.83,166.87,166.54,166.59,6147.0,133.4234,133.4554,133.1915,133.2315,6147.0
2020-06-23 14:15:00,166.63,166.86,166.63,166.66,6634.0,133.2635,133.4474,133.2635,133.2875,6634.0
2020-06-23 14:20:00,166.65,166.79,166.62,166.73,12630.0,133.2795,133.3914,133.2555,133.3435,12630.0
2020-06-23 14:25:00,166.76,166.76,166.59,166.68,5377.0,133.3674,133.3674,133.2315,133.3035,5377.0
2020-06-23 14:30:00,166.72,166.81,166.69,166.77,10668.0,133.3355,133.4074,133.3115,133.3754,10668.0
2020-06-23 14:35:00,166.75,166.84,166.7,166.83,3200.0,133.3594,133.4314,133.3195,133.4234,3200.0
2020-06-23 14:40:00,166.84,166.84,166.72,166.76,2760.0,133.4314,133.4314,133.3355,133.3674,2760.0
2020-06-23 14:45:00,166.79,166.79,166.4,166.43,25182.0,133.3914,133.3914,133.0795,133.1035,25182.0
2020-06-23 14:50:00,166.35,166.71,166.27,166.71,10039.0,133.0395,133.3275,132.9756,133.3275,10039.0
2020-06-23 14:55:00,166.76,166.81,166.63,166.75,7894.0,133.3674,133.4074,133.2635,133.3594,7894.0
2020-06-23 15:00:00,166.71,166.72,166.53,166.64,8215.0,133.3275,133.3355,133.1835,133.2715,8215.0
2020-06-23 15:05:00,166.64,166.81,166.61,166.78,8714.0,133.2715,133.4074,133.2475,133.3834,8714.0
2020-06-23 15:10:00,166.78,166.82,166.65,166.78,6171.0,133.3834,133.4154,133.2795,133.3834,6171.0
2020-06-23 15:15:00,166.81,166.98,166.76,166.76,8832.0,133.4074,133.5434,133.3674,133.3674,8832.0
2020-06-23 15:20:00,166.79,166.87,166.51,166.52,11913.0,133.3914,133.4554,133.1675,133.1755,11913.0
2020-06-23 15:25:00,166.57,166.72,166.49,166.63,4837.0,133.2155,133.3355,133.1515,133.2635,4837.0
2020-06-23 15:30:00,166.61,166.68,166.26,166.36,15330.0,133.2475,133.3035,132.9676,133.0475,15330.0
2020-06-23 15:35:00,166.39,166.59,166.36,166.44,23708.0,133.0715,133.2315,133.0475,133.1115,23708.0
2020-06-23 15:40:00,166.41,166.5,166.08,166.35,24200.0,133.0875,133.1595,132.8236,133.0395,24200.0
2020-06-23 15:45:00,166.35,166.37,166.11,166.11,20883.0,133.0395,133.0555,132.8476,132.8476,20883.0
2020-06-23 15:50:00,166.02,166.02,165.35,165.57,41797.0,132.7756,132.7756,132.2398,132.4157,41797.0
2020-06-23 15:55:00,165.68,165.97,165.47,165.47,64397.0,132.5037,132.7356,132.3358,132.3358,64397.0
2020-06-24 09:30:00,164.0,164.49,163.0,163.89,30360.0,131.1601,131.552,130.3604,131.0721,30360.0
2020-06-24 09:35:00,164.0,164.73,163.9,164.73,22295.0,131.1601,131.7439,131.0801,131.7439,22295.0
2020-06-24 09:40:00,164.62,165.71,164.58,165.58,12529.0,131.656,132.5277,131.624,132.4237,12529.0
2020-06-24 09:45:00,165.62,165.84,165.0,165.0,29283.0,132.4557,132.6317,131.9599,131.9599,29283.0
2020-06-24 09:50:00,165.15,165.25,164.21,164.23,12858.0,132.0798,132.1598,131.3281,131.3441,12858.0
2020-06-24 09:55:00,164.23,164.69,163.99,163.99,8293.0,131.3441,131.7119,131.1521,131.1521,8293.0
2020-06-24 10:00:00,164.01,164.31,163.85,163.85,15576.0,131.1681,131.408,131.0402,131.0402,15576.0
2020-06-24 10:05:00,163.9,164.02,163.53,163.53,25815.0,131.0801,131.1761,130.7842,130.7842,25815.0
2020-06-24 10:10:00,163.63,163.79,163.51,163.68,7267.0,130.8642,130.9922,130.7682,130.9042,7267.0
2020-06-24 10:15:00,163.66,163.69,163.13,163.4,10061.0,130.8882,130.9122,130.4643,130.6803,10061.0
2020-06-24 10:20:00,163.42,163.66,163.28,163.5,5281.0,130.6963,130.8882,130.5843,130.7602,5281.0
2020-06-24 10:25:00,163.5,163.52,163.23,163.49,6839.0,130.7602,130.7762,130.5443,130.7522,6839.0
2020-06-24 10:30:00,163.44,163.55,162.71,162.83,11423.0,130.7123,130.8002,130.1284,130.2244,11423.0
2020-06-24 10:35:00,162.8,163.09,162.12,162.12,16104.0,130.2004,130.4323,129.6566,129.6566,16104.0
2020-06-24 10:40:00,162.11,162.54,162.11,162.45,7175.0,129.6486,129.9925,129.6486,129.9205,7175.0
2020-06-24 10:45:00,162.5,162.58,162.38,162.51,18977.0,129.9605,130.0245,129.8645,129.9685,18977.0
2020-06-24 10:50:00,162.51,162.59,162.19,162.35,12770.0,129.9685,130.0325,129.7126,129.8405,12770.0
2020-06-24 10:55:00,162.36,162.68,162.15,162.33,11608.0,129.8485,130.1044,129.6806,129.8245,11608.0
2020-06-24 11:00:00,162.29,162.74,162.25,162.74,9529.0,129.7925,130.1524,129.7605,130.1524,9529.0
2020-06-24 11:05:00,162.78,162.82,161.49,161.5,18791.0,130.1844,130.2164,129.1527,129.1607,18791.0
2020-06-24 11:10:00,161.5,161.86,161.49,161.6,8662.0,129.1607,129.4486,129.1527,129.2407,8662.0
2020-06-24 11:15:00,161.55,161.62,160.99,161.02,17255.0,129.2007,129.2567,128.7528,128.7768,17255.0
2020-06-24 11:20:00,161.08,161.25,160.89,160.89,8115.0,128.8248,128.9608,128.6729,128.6729,8115.0
2020-06-24 11:25:00,160.88,161.04,160.71,160.92,15481.0,128.6649,128.7928,128.5289,128.6969,15481.0
2020-06-24 11:30:00,160.95,160.99,160.3,160.38,11870.0,128.7209,128.7528,128.201,128.265,11870.0
2020-06-24 11:35:00,160.39,160.7,159.81,159.83,34819.0,128.273,128.5209,127.8091,127.8251,34819.0
2020-06-24 11:40:00,159.91,160.14,159.15,159.29,30427.0,127.8891,128.0731,127.2813,127.3933,30427.0
2020-06-24 11:45:00,159.39,159.85,159.25,159.25,12819.0,127.4732,127.8411,127.3613,127.3613,12819.0
2020-06-24 11:50:00,159.38,159.78,159.37,159.66,14959.0,127.4652,127.7851,127.4572,127.6892,14959.0
2020-06-24 11:55:00,159.7,160.24,159.59,160.12,10705.0,127.7212,128.153,127.6332,128.0571,10705.0
2020-06-24 12:00:00,160.32,160.53,159.88,160.42,11359.0,128.217,128.385,127.8651,128.297,11359.0
2020-06-24 12:05:00,160.39,160.53,160.0,160.16,10473.0,128.273,128.385,127.9611,128.089,10473.0
2020-06-24 12:10:00,160.16,160.45,159.96,160.17,8367.0,128.089,128.321,127.9291,128.097,8367.0
2020-06-24 12:15:00,160.21,160.7,160.18,160.7,5675.0,128.129,128.5209,128.105,128.5209,5675.0
2020-06-24 12:20:00,160.65,160.95,160.62,160.66,6681.0,128.4809,128.7209,128.4569,128.4889,6681.0
2020-06-24 12:25:00,160.64,160.72,160.35,160.49,9594.0,128.4729,128.5369,128.241,128.353,9594.0
2020-06-24 12:30:00,160.36,160.56,160.27,160.28,7344.0,128.249,128.409,128.177,128.185,7344.0
2020-06-24 12:35:00,160.37,160.53,160.26,160.39,6051.0,128.257,128.385,128.169,128.273,6051.0
2020-06-24 12:40:00,160.41,161.24,160.35,161.05,6580.0,128.289,128.9528,128.241,128.8008,6580.0
2020-06-24 12:45:00,161.11,161.18,160.76,160.76,9112.0,128.8488,128.9048,128.5689,128.5689,9112.0
2020-06-24 12:50:00,160.77,160.92,160.54,160.67,8318.0,128.5769,128.6969,128.393,128.4969,8318.0
2020-06-24 12:55:00,160.67,161.1,160.62,161.09,4442.0,128.4969,128.8408,128.4569,128.8328,4442.0
2020-06-24 13:00:00,161.08,161.08,160.89,160.94,3892.0,128.8248,128.8248,128.6729,128.7129,3892.0
2020-06-24 13:05:00,160.95,161.0,160.53,160.53,6025.0,128.7209,128.7608,128.385,128.385,6025.0
2020-06-24 13:10:00,160.56,160.63,160.35,160.59,8585.0,128.409,128.4649,128.241,128.4329,8585.0
2020-06-24 13:15:00,160.62,161.23,160.59,160.99,9682.0,128.4569,128.9448,128.4329,128.7528,9682.0
2020-06-24 13:20:00,160.98,161.05,160.77,160.79,11420.0,128.7449,128.8008,128.5769,128.5929,11420.0
2020-06-24 13:25:00,160.84,160.84,160.45,160.64,6827.0,128.6329,128.6329,128.321,128.4729,6827.0
2020-06-24 13:30:00,160.64,160.64,160.23,160.33,15720.0,128.4729,128.4729,128.145,128.225,15720.0
2020-06-24 13:35:00,160.32,160.54,160.29,160.47,7714.0,128.217,128.393,128.193,128.337,7714.0
2020-06-24 13:40:00,160.47,160.55,160.33,160.42,9690.0,128.337,128.401,128.225,128.297,9690.0
2020-06-24 13:45:00,160.38,160.63,160.26,160.63,14697.0,128.265,128.4649,128.169,128.4649,14697.0
2020-06-24 13:50:00,160.62,160.69,160.49,160.61,6524.0,128.4569,128.5129,128.353,128.4489,6524.0
2020-06-24 13:55:00,160.57,160.7,160.5,160.53,10494.0,128.417,128.5209,128.361,128.385,10494.0
2020-06-24 14:00:00,160.53,160.63,160.0,160.22,7161.0,128.385,128.4649,127.9611,128.137,7161.0
2020-06-24 14:05:00,160.14,160.67,160.12,160.64,7798.0,128.0731,128.4969,128.0571,128.4729,7798.0
2020-06-24 14:10:00,160.55,160.55,160.28,160.39,5688.0,128.401,128.401,128.185,128.273,5688.0
2020-06-24 14:15:00,160.5,160.78,160.5,160.68,7111.0,128.361,128.5849,128.361,128.5049,7111.0
2020-06-24 14:20:00,160.76,160.94,160.76,160.94,8135.0,128.5689,128.7129,128.5689,128.7129,8135.0
2020-06-24 14:25:00,160.98,161.42,160.95,161.32,10269.0,128.7449,129.0967,128.7209,129.0168,10269.0
2020-06-24 14:30:00,161.32,161.56,161.14,161.4,11067.0,129.0168,129.2087,128.8728,129.0807,11067.0
2020-06-24 14:35:00,161.4,161.4,161.06,161.21,7986.0,129.0807,129.0807,128.8088,128.9288,7986.0
2020-06-24 14:40:00,161.25,161.32,160.84,160.84,9560.0,128.9608,129.0168,128.6329,128.6329,9560.0
2020-06-24 14:45:00,160.9,161.27,160.89,160.96,6456.0,128.6809,128.9768,128.6729,128.7289,6456.0
2020-06-24 14:50:00,160.98,160.98,160.62,160.79,5943.0,128.7449,128.7449,128.4569,128.5929,5943.0
2020-06-24 14:55:00,160.84,161.15,160.83,161.04,8341.0,128.6329,128.8808,128.6249,128.7928,8341.0
2020-06-24 15:00:00,161.08,161.56,161.06,161.56,10202.0,128.8248,129.2087,128.8088,129.2087,10202.0
2020-06-24 15:05:00,161.5,161.57,161.09,161.09,6185.0,129.1607,129.2167,128.8328,128.8328,6185.0
2020-06-24 15:10:00,161.11,161.7,160.98,161.63,13224.0,128.8488,129.3207,128.7449,129.2647,13224.0
2020-06-24 15:15:00,161.6,162.05,161.39,161.96,16287.0,129.2407,129.6006,129.0728,129.5286,16287.0
2020-06-24 15:20:00,161.99,162.06,161.49,161.61,10317.0,129.5526,129.6086,129.1527,129.2487,10317.0
2020-06-24 15:25:00,161.59,161.75,161.42,161.42,10973.0,129.2327,129.3607,129.0967,129.0967,10973.0
2020-06-24 15:30:00,161.37,161.89,161.36,161.8,17821.0,129.0568,129.4726,129.0488,129.4007,17821.0
2020-06-24 15:35:00,161.79,161.94,161.54,161.75,16065.0,129.3927,129.5126,129.1927,129.3607,16065.0
2020-06-24 15:40:00,161.8,162.5,161.8,162.32,67982.0,129.4007,129.9605,129.4007,129.8165,67982.0
2020-06-24 15:45:00,162.59,162.87,162.41,162.47,10413.0,130.0325,130.2564,129.8885,129.9365,10413.0
2020-06-24 15:50:00,162.05,162.52,161.84,162.31,52025.0,129.6006,129.9765,129.4326,129.8085,52025.0
2020-06-24 15:55:00,162.28,162.54,161.99,162.1,87456.0,129.7845,129.9925,129.5526,129.6406,87456.0
2020-06-25 09:30:00,162.24,163.48,161.47,163.23,26487.0,129.7525,130.7442,129.1367,130.5443,26487.0
2020-06-25 09:35:00,163.13,163.14,162.26,162.43,20066.0,130.4643,130.4723,129.7685,129.9045,20066.0
2020-06-25 09:40:00,162.51,162.51,161.32,161.51,6862.0,129.9685,129.9685,129.0168,129.1687,6862.0
2020-06-25 09:45:00,161.55,161.62,160.98,161.1,7401.0,129.2007,129.2567,128.7449,128.8408,7401.0
2020-06-25 09:50:00,161.13,161.66,160.76,161.65,6965.0,128.8648,129.2887,128.5689,129.2807,6965.0
2020-06-25 09:55:00,161.47,161.77,161.26,161.58,6553.0,129.1367,129.3767,128.9688,129.2247,6553.0
2020-06-25 10:00:00,161.8,162.57,161.65,162.35,9049.0,129.4007,130.0165,129.2807,129.8405,9049.0
2020-06-25 10:05:00,162.29,162.3,161.66,161.66,13284.0,129.7925,129.8005,129.2887,129.2887,13284.0
2020-06-25 10:10:00,161.59,162.33,161.59,161.94,10402.0,129.2327,129.8245,129.2327,129.5126,10402.0
2020-06-25 10:15:00,161.96,162.08,161.49,161.86,5299.0,129.5286,129.6246,129.1527,129.4486,5299.0
2020-06-25 10:20:00,161.86,162.27,161.85,162.02,3772.0,129.4486,129.7765,129.4406,129.5766,3772.0
2020-06-25 10:25:00,161.96,162.19,161.96,162.18,1923.0,129.5286,129.7126,129.5286,129.7046,1923.0
2020-06-25 10:30:00,162.24,162.37,162.14,162.16,2685.0,129.7525,129.8565,129.6726,129.6886,2685.0
2020-06-25 10:35:00,162.26,162.5,162.18,162.18,4261.0,129.7685,129.9605,129.7046,129.7046,4261.0
2020-06-25 10:40:00,162.3,162.37,162.07,162.23,3075.0,129.8005,129.8565,129.6166,129.7445,3075.0
2020-06-25 10:45:00,162.3,162.75,162.3,162.74,8846.0,129.8005,130.1604,129.8005,130.1524,8846.0
2020-06-25 10:50:00,162.74,162.88,162.67,162.81,4871.0,130.1524,130.2644,130.0964,130.2084,4871.0
2020-06-25 10:55:00,162.92,163.2,162.78,163.17,6557.0,130.2964,130.5203,130.1844,130.4963,6557.0
2020-06-25 11:00:00,162.93,163.2,162.74,162.97,10165.0,130.3044,130.5203,130.1524,130.3364,10165.0
2020-06-25 11:05:00,162.89,163.02,162.68,163.01,8722.0,130.2724,130.3764,130.1044,130.3684,8722.0
2020-06-25 11:10:00,163.0,163.26,162.81,163.11,7913.0,130.3604,130.5683,130.2084,130.4483,7913.0
2020-06-25 11:15:00,163.13,163.23,163.01,163.21,3146.0,130.4643,130.5443,130.3684,130.5283,3146.0
2020-06-25 11:20:00,163.19,163.23,162.97,163.11,6670.0,130.5123,130.5443,130.3364,130.4483,6670.0
2020-06-25 11:25:00,163.06,163.06,162.85,162.9,3747.0,130.4083,130.4083,130.2404,130.2804,3747.0
2020-06-25 11:30:00,162.94,163.0,162.32,162.36,14187.0,130.3124,130.3604,129.8165,129.8485,14187.0
2020-06-25 11:35:00,162.36,162.54,162.15,162.25,5347.0,129.8485,129.9925,129.6806,129.7605,5347.0
2020-06-25 11:40:00,162.27,162.37,161.9,162.32,6916.0,129.7765,129.8565,129.4806,129.8165,6916.0
2020-06-25 11:45:00,162.25,162.42,162.04,162.28,7695.0,129.7605,129.8965,129.5926,129.7845,7695.0
2020-06-25 11:50:00,162.19,162.27,162.03,162.26,8050.0,129.7126,129.7765,129.5846,129.7685,8050.0
2020-06-25 11:55:00,162.23,162.3,162.16,162.27,3180.0,129.7445,129.8005,129.6886,129.7765,3180.0
2020-06-25 12:00:00,162.33,162.54,162.3,162.36,5195.0,129.8245,129.9925,129.8005,129.8485,5195.0
2020-06-25 12:05:00,162.38,162.52,162.21,162.28,6826.0,129.8645,129.9765,129.7286,129.7845,6826.0
2020-06-25 12:10:00,162.31,162.5,162.31,162.4,3216.0,129.8085,129.9605,129.8085,129.8805,3216.0
2020-06-25 12:15:00,162.41,162.6,162.39,162.52,3870.0,129.8885,130.0405,129.8725,129.9765,3870.0
2020-06-25 12:20:00,162.54,162.71,162.44,162.7,3165.0,129.9925,130.1284,129.9125,130.1204,3165.0
2020-06-25 12:25:00,162.62,162.66,162.36,162.37,6278.0,130.0565,130.0884,129.8485,129.8565,6278.0
2020-06-25 12:30:00,162.27,162.44,162.17,162.38,8387.0,129.7765,129.9125,129.6966,129.8645,8387.0
2020-06-25 12:35:00,162.34,162.67,162.24,162.48,3750.0,129.8325,130.0964,129.7525,129.9445,3750.0
2020-06-25 12:40:00,162.47,162.76,162.45,162.6,3391.0,129.9365,130.1684,129.9205,130.0405,3391.0
2020-06-25 12:45:00,162.52,162.64,162.37,162.37,4407.0,129.9765,130.0724,129.8565,129.8565,4407.0
2020-06-25 12:50:00,162.34,162.42,162.3,162.36,4293.0,129.8325,129.8965,129.8005,129.8485,4293.0
2020-06-25 12:55:00,162.37,162.39,162.18,162.21,3856.0,129.8565,129.8725,129.7046,129.7286,3856.0
2020-06-25 13:00:00,162.18,162.18,161.94,161.98,6182.0,129.7046,129.7046,129.5126,129.5446,6182.0
2020-06-25 13:05:00,161.95,162.02,161.87,161.99,4573.0,129.5206,129.5766,129.4566,129.5526,4573.0
2020-06-25 13:10:00,162.0,162.24,161.97,162.23,2898.0,129.5606,129.7525,129.5366,129.7445,2898.0
2020-06-25 13:15:00,162.23,162.36,162.18,162.18,5344.0,129.7445,129.8485,129.7046,129.7046,5344.0
2020-06-25 13:20:00,162.2,162.52,162.19,162.26,6317.0,129.7206,129.9765,129.7126,129.7685,6317.0
2020-06-25 13:25:00,162.29,162.52,162.27,162.52,1587.0,129.7925,129.9765,129.7765,129.9765,1587.0
2020-06-25 13:30:00,162.46,162.46,162.19,162.33,4135.0,129.9285,129.9285,129.7126,129.8245,4135.0
2020-06-25 13:35:00,162.27,162.51,162.24,162.51,2603.0,129.7765,129.9685,129.7525,129.9685,2603.0
2020-06-25 13:40:00,162.56,162.57,162.25,162.27,3113.0,130.0085,130.0165,129.7605,129.7765,3113.0
2020-06-25 13:45:00,162.31,162.42,162.29,162.3,4107.0,129.8085,129.8965,129.7925,129.8005,4107.0
2020-06-25 13:50:00,162.3,162.39,162.25,162.27,5651.0,129.8005,129.8725,129.7605,129.7765,5651.0
2020-06-25 13:55:00,162.3,162.49,162.3,162.38,2644.0,129.8005,129.9525,129.8005,129.8645,2644.0
2020-06-25 14:00:00,162.4,162.41,162.26,162.38,7867.0,129.8805,129.8885,129.7685,129.8645,7867.0
2020-06-25 14:05:00,162.42,162.55,162.42,162.49,3214.0,129.8965,130.0005,129.8965,129.9525,3214.0
2020-06-25 14:10:00,162.49,162.55,162.42,162.42,3771.0,129.9525,130.0005,129.8965,129.8965,3771.0
2020-06-25 14:15:00,162.37,162.51,162.36,162.42,3516.0,129.8565,129.9685,129.8485,129.8965,3516.0
2020-06-25 14:20:00,162.35,162.39,162.26,162.28,6556.0,129.8405,129.8725,129.7685,129.7845,6556.0
2020-06-25 14:25:00,162.35,162.35,162.26,162.32,6919.0,129.8405,129.8405,129.7685,129.8165,6919.0
2020-06-25 14:30:00,162.3,162.3,162.05,162.19,10379.0,129.8005,129.8005,129.6006,129.7126,10379.0
2020-06-25 14:35:00,162.2,162.37,162.15,162.32,6835.0,129.7206,129.8565,129.6806,129.8165,6835.0
2020-06-25 14:40:00,162.28,162.45,162.28,162.44,5548.0,129.7845,129.9205,129.7845,129.9125,5548.0
2020-06-25 14:45:00,162.43,162.66,162.41,162.66,6764.0,129.9045,130.0884,129.8885,130.0884,6764.0
2020-06-25 14:50:00,162.61,162.87,162.59,162.67,4283.0,130.0485,130.2564,130.0325,130.0964,4283.0
2020-06-25 14:55:00,162.68,162.82,162.61,162.67,3308.0,130.1044,130.2164,130.0485,130.0964,3308.0
2020-06-25 15:00:00,162.61,162.97,162.52,162.97,7439.0,130.0485,130.3364,129.9765,130.3364,7439.0
2020-06-25 15:05:00,162.92,163.4,162.92,163.28,13386.0,130.2964,130.6803,130.2964,130.5843,13386.0
2020-06-25 15:10:00,163.29,163.35,163.02,163.06,5137.0,130.5923,130.6403,130.3764,130.4083,5137.0
2020-06-25 15:15:00,163.06,163.28,163.06,163.15,5242.0,130.4083,130.5843,130.4083,130.4803,5242.0
2020-06-25 15:20:00,163.14,163.38,163.09,163.31,5864.0,130.4723,130.6643,130.4323,130.6083,5864.0
2020-06-25 15:25:00,163.27,163.55,163.27,163.37,7988.0,130.5763,130.8002,130.5763,130.6563,7988.0
2020-06-25 15:30:00,163.39,163.9,163.3,163.77,8305.0,130.6723,131.0801,130.6003,130.9762,8305.0
2020-06-25 15:35:00,163.75,163.83,163.49,163.56,12651.0,130.9602,131.0242,130.7522,130.8082,12651.0
2020-06-25 15:40:00,163.58,163.74,163.5,163.7,12360.0,130.8242,130.9522,130.7602,130.9202,12360.0
2020-06-25 15:45:00,163.66,163.8,163.6,163.68,14058.0,130.8882,131.0002,130.8402,130.9042,14058.0
2020-06-25 15:50:00,163.8,164.52,163.71,164.52,29351.0,131.0002,131.576,130.9282,131.576,29351.0
2020-06-25 15:55:00,164.61,164.89,164.46,164.72,59745.0,131.648,131.8719,131.528,131.7359,59745.0
2020-06-26 09:30:00,164.41,164.41,163.73,164.3,46889.0,131.488,131.488,130.9442,131.4,46889.0
2020-06-26 09:35:00,164.28,164.83,164.28,164.29,7270.0,131.384,131.8239,131.384,131.392,7270.0
2020-06-26 09:40:00,164.26,164.3,163.44,163.5,9141.0,131.3681,131.4,130.7123,130.7602,9141.0
2020-06-26 09:45:00,163.37,163.59,163.07,163.11,6550.0,130.6563,130.8322,130.4163,130.4483,6550.0
2020-06-26 09:50:00,163.14,163.34,162.77,162.85,17710.0,130.4723,130.6323,130.1764,130.2404,17710.0
2020-06-26 09:55:00,163.01,163.02,162.59,162.89,6401.0,130.3684,130.3764,130.0325,130.2724,6401.0
2020-06-26 10:00:00,162.82,163.04,162.77,162.95,6896.0,130.2164,130.3923,130.1764,130.3204,6896.0
2020-06-26 10:05:00,163.02,163.17,162.88,163.09,4804.0,130.3764,130.4963,130.2644,130.4323,4804.0
2020-06-26 10:10:00,162.97,163.19,162.84,163.17,7623.0,130.3364,130.5123,130.2324,130.4963,7623.0
2020-06-26 10:15:00,163.09,163.09,162.4,162.51,12608.0,130.4323,130.4323,129.8805,129.9685,12608.0
2020-06-26 10:20:00,162.5,162.56,161.84,162.1,10488.0,129.9605,130.0085,129.4326,129.6406,10488.0
2020-06-26 10:25:00,162.22,162.43,162.09,162.11,6824.0,129.7365,129.9045,129.6326,129.6486,6824.0
2020-06-26 10:30:00,162.1,162.58,162.09,162.32,14473.0,129.6406,130.0245,129.6326,129.8165,14473.0
2020-06-26 10:35:00,162.2,162.45,161.87,161.97,11173.0,129.7206,129.9205,129.4566,129.5366,11173.0
2020-06-26 10:40:00,161.88,162.34,161.87,162.31,4875.0,129.4646,129.8325,129.4566,129.8085,4875.0
2020-06-26 10:45:00,162.4,162.6,161.98,161.98,6445.0,129.8805,130.0405,129.5446,129.5446,6445.0
2020-06-26 10:50:00,162.0,162.28,161.89,162.18,11931.0,129.5606,129.7845,129.4726,129.7046,11931.0
2020-06-26 10:55:00,162.15,162.52,162.04,162.43,7898.0,129.6806,129.9765,129.5926,129.9045,7898.0
2020-06-26 11:00:00,162.51,162.69,162.36,162.66,6233.0,129.9685,130.1124,129.8485,130.0884,6233.0
2020-06-26 11:05:00,162.7,163.26,162.66,163.25,11809.0,130.1204,130.5683,130.0884,130.5603,11809.0
2020-06-26 11:10:00,163.26,163.8,163.13,163.8,14623.0,130.5683,131.0002,130.4643,131.0002,14623.0
2020-06-26 11:15:00,163.75,163.97,163.58,163.92,6338.0,130.9602,131.1361,130.8242,131.0961,6338.0
2020-06-26 11:20:00,163.91,164.09,163.64,164.03,8749.0,131.0881,131.2321,130.8722,131.1841,8749.0
2020-06-26 11:25:00,163.99,164.43,163.99,164.19,6067.0,131.1521,131.504,131.1521,131.3121,6067.0
2020-06-26 11:30:00,164.32,164.34,163.79,163.97,6973.0,131.416,131.432,130.9922,131.1361,6973.0
2020-06-26 11:35:00,163.94,164.19,163.94,164.19,3484.0,131.1121,131.3121,131.1121,131.3121,3484.0
2020-06-26 11:40:00,164.19,164.32,164.02,164.07,5722.0,131.3121,131.416,131.1761,131.2161,5722.0
2020-06-26 11:45:00,164.07,164.46,164.04,164.46,7268.0,131.2161,131.528,131.1921,131.528,7268.0
2020-06-26 11:50:00,164.44,164.48,164.33,164.33,3643.0,131.512,131.544,131.424,131.424,3643.0
2020-06-26 11:55:00,164.34,164.81,164.3,164.71,6152.0,131.432,131.8079,131.4,131.7279,6152.0
2020-06-26 12:00:00,164.69,164.7,164.25,164.38,9861.0,131.7119,131.7199,131.3601,131.464,9861.0
2020-06-26 12:05:00,164.41,164.44,164.18,164.23,7488.0,131.488,131.512,131.3041,131.3441,7488.0
2020-06-26 12:10:00,164.28,164.5,164.28,164.4,4025.0,131.384,131.56,131.384,131.48,4025.0
2020-06-26 12:15:00,164.43,164.43,164.15,164.15,10813.0,131.504,131.504,131.2801,131.2801,10813.0
2020-06-26 12:20:00,164.19,164.39,164.0,164.34,10189.0,131.3121,131.472,131.1601,131.432,10189.0
2020-06-26 12:25:00,164.3,164.46,164.29,164.35,5254.0,131.4,131.528,131.392,131.44,5254.0
2020-06-26 12:30:00,164.3,164.41,164.23,164.23,6741.0,131.4,131.488,131.3441,131.3441,6741.0
2020-06-26 12:35:00,164.23,164.28,164.13,164.24,9586.0,131.3441,131.384,131.2641,131.3521,9586.0
2020-06-26 12:40:00,164.19,164.2,164.03,164.05,9540.0,131.3121,131.3201,131.1841,131.2001,9540.0
2020-06-26 12:45:00,164.06,164.06,163.86,163.94,4815.0,131.2081,131.2081,131.0482,131.1121,4815.0
2020-06-26 12:50:00,163.97,164.03,163.82,163.99,6084.0,131.1361,131.1841,131.0162,131.1521,6084.0
2020-06-26 12:55:00,164.04,164.19,163.92,164.19,4664.0,131.1921,131.3121,131.0961,131.3121,4664.0
2020-06-26 13:00:00,164.17,164.26,164.03,164.03,2939.0,131.2961,131.3681,131.1841,131.1841,2939.0
2020-06-26 13:05:00,164.01,164.11,163.92,163.92,2688.0,131.1681,131.2481,131.0961,131.0961,2688.0
2020-06-26 13:10:00,163.91,163.91,163.5,163.54,4760.0,131.0881,131.0881,130.7602,130.7922,4760.0
2020-06-26 13:15:00,163.57,163.66,163.46,163.5,5746.0,130.8162,130.8882,130.7282,130.7602,5746.0
2020-06-26 13:20:00,163.47,163.83,163.46,163.83,2334.0,130.7362,131.0242,130.7282,131.0242,2334.0
2020-06-26 13:25:00,163.8,163.8,163.65,163.73,5189.0,131.0002,131.0002,130.8802,130.9442,5189.0
2020-06-26 13:30:00,163.73,163.81,163.64,163.81,5064.0,130.9442,131.0082,130.8722,131.0082,5064.0
2020-06-26 13:35:00,163.85,164.17,163.64,164.17,4828.0,131.0402,131.2961,130.8722,131.2961,4828.0
2020-06-26 13:40:00,164.13,164.15,163.99,164.03,6414.0,131.2641,131.2801,131.1521,131.1841,6414.0
2020-06-26 13:45:00,164.07,164.1,163.93,163.99,4527.0,131.2161,131.2401,131.1041,131.1521,4527.0
2020-06-26 13:50:00,163.98,164.02,163.77,163.83,5746.0,131.1441,131.1761,130.9762,131.0242,5746.0
2020-06-26 13:55:00,163.87,163.91,163.74,163.81,7299.0,131.0561,131.0881,130.9522,131.0082,7299.0
2020-06-26 14:00:00,163.76,163.76,163.36,163.62,6470.0,130.9682,130.9682,130.6483,130.8562,6470.0
2020-06-26 14:05:00,163.64,163.72,163.41,163.47,4613.0,130.8722,130.9362,130.6883,130.7362,4613.0
2020-06-26 14:10:00,163.53,163.69,163.42,163.59,8961.0,130.7842,130.9122,130.6963,130.8322,8961.0
2020-06-26 14:15:00,163.6,163.69,163.54,163.55,5183.0,130.8402,130.9122,130.7922,130.8002,5183.0
2020-06-26 14:20:00,163.57,163.69,163.51,163.65,6073.0,130.8162,130.9122,130.7682,130.8802,6073.0
2020-06-26 14:25:00,163.61,163.62,162.95,163.0,12049.0,130.8482,130.8562,130.3204,130.3604,12049.0
2020-06-26 14:30:00,162.97,163.08,162.76,162.88,13147.0,130.3364,130.4243,130.1684,130.2644,13147.0
2020-06-26 14:35:00,162.7,162.75,162.54,162.6,8343.0,130.1204,130.1604,129.9925,130.0405,8343.0
2020-06-26 14:40:00,162.59,162.98,162.59,162.84,9087.0,130.0325,130.3444,130.0325,130.2324,9087.0
2020-06-26 14:45:00,162.75,162.84,162.46,162.63,6849.0,130.1604,130.2324,129.9285,130.0644,6849.0
2020-06-26 14:50:00,162.69,163.02,162.69,162.8,11703.0,130.1124,130.3764,130.1124,130.2004,11703.0
2020-06-26 14:55:00,162.8,163.03,162.57,162.92,19217.0,130.2004,130.3844,130.0165,130.2964,19217.0
2020-06-26 15:00:00,162.9,163.2,162.9,163.13,13833.0,130.2804,130.5203,130.2804,130.4643,13833.0
2020-06-26 15:05:00,163.1,163.16,162.66,162.9,18110.0,130.4403,130.4883,130.0884,130.2804,18110.0
2020-06-26 15:10:00,162.89,162.96,162.59,162.96,7358.0,130.2724,130.3284,130.0325,130.3284,7358.0
2020-06-26 15:15:00,163.02,163.02,162.58,162.6,8551.0,130.3764,130.3764,130.0245,130.0405,8551.0
2020-06-26 15:20:00,162.61,162.72,162.51,162.54,6826.0,130.0485,130.1364,129.9685,129.9925,6826.0
2020-06-26 15:25:00,162.55,162.87,162.32,162.56,9580.0,130.0005,130.2564,129.8165,130.0085,9580.0
2020-06-26 15:30:00,162.58,162.6,162.2,162.32,9461.0,130.0245,130.0405,129.7206,129.8165,9461.0
2020-06-26 15:35:00,162.28,162.28,161.9,162.1,14118.0,129.7845,129.7845,129.4806,129.6406,14118.0
2020-06-26 15:40:00,162.04,162.33,161.91,162.13,25401.0,129.5926,129.8245,129.4886,129.6646,25401.0
2020-06-26 15:45:00,162.05,162.44,161.81,161.98,29302.0,129.6006,129.9125,129.4086,129.5446,29302.0
2020-06-26 15:50:00,161.84,162.47,160.68,161.02,71376.0,129.4326,129.9365,128.5049,128.7768,71376.0
2020-06-26 15:55:00,161.05,161.66,161.03,161.47,94021.0,128.8008,129.2887,128.7848,129.1367,94021.0
2020-06-29 09:30:00,163.19,163.5,162.53,163.0,29392.0,130.5123,130.7602,129.9845,130.3604,29392.0
2020-06-29 09:35:00,162.96,162.96,161.55,161.59,8197.0,130.3284,130.3284,129.2007,129.2327,8197.0
2020-06-29 09:40:00,161.37,162.04,161.34,161.5,5739.0,129.0568,129.5926,129.0328,129.1607,5739.0
2020-06-29 09:45:00,161.46,161.78,161.07,161.07,11487.0,129.1287,129.3847,128.8168,128.8168,11487.0
2020-06-29 09:50:00,160.97,161.55,160.67,161.55,9261.0,128.7369,129.2007,128.4969,129.2007,9261.0
2020-06-29 09:55:00,161.48,161.59,161.23,161.56,6255.0,129.1447,129.2327,128.9448,129.2087,6255.0
2020-06-29 10:00:00,161.56,161.88,161.44,161.77,20645.0,129.2087,129.4646,129.1127,129.3767,20645.0
2020-06-29 10:05:00,161.73,162.19,161.63,161.96,19266.0,129.3447,129.7126,129.2647,129.5286,19266.0
2020-06-29 10:10:00,162.0,162.61,161.84,162.28,4989.0,129.5606,130.0485,129.4326,129.7845,4989.0
2020-06-29 10:15:00,162.46,162.94,162.46,162.82,5670.0,129.9285,130.3124,129.9285,130.2164,5670.0
2020-06-29 10:20:00,162.79,162.97,162.77,162.97,2666.0,130.1924,130.3364,130.1764,130.3364,2666.0
2020-06-29 10:25:00,162.97,163.01,162.21,162.21,6540.0,130.3364,130.3684,129.7286,129.7286,6540.0
2020-06-29 10:30:00,162.34,162.58,162.33,162.58,5072.0,129.8325,130.0245,129.8245,130.0245,5072.0
2020-06-29 10:35:00,162.6,163.24,162.49,163.09,9627.0,130.0405,130.5523,129.9525,130.4323,9627.0
2020-06-29 10:40:00,163.19,163.26,163.03,163.14,6367.0,130.5123,130.5683,130.3844,130.4723,6367.0
2020-06-29 10:45:00,163.23,163.23,162.88,162.91,4503.0,130.5443,130.5443,130.2644,130.2884,4503.0
2020-06-29 10:50:00,162.86,163.16,162.42,162.42,11941.0,130.2484,130.4883,129.8965,129.8965,11941.0
2020-06-29 10:55:00,162.42,162.73,162.09,162.47,9742.0,129.8965,130.1444,129.6326,129.9365,9742.0
2020-06-29 11:00:00,162.47,162.52,162.27,162.3,10716.0,129.9365,129.9765,129.7765,129.8005,10716.0
2020-06-29 11:05:00,162.27,162.6,162.22,162.45,4258.0,129.7765,130.0405,129.7365,129.9205,4258.0
2020-06-29 11:10:00,162.4,162.57,162.34,162.39,7746.0,129.8805,130.0165,129.8325,129.8725,7746.0
2020-06-29 11:15:00,162.44,162.87,162.44,162.87,8289.0,129.9125,130.2564,129.9125,130.2564,8289.0
2020-06-29 11:20:00,162.87,163.0,162.61,162.77,13928.0,130.2564,130.3604,130.0485,130.1764,13928.0
2020-06-29 11:25:00,162.7,163.07,162.7,162.94,5171.0,130.1204,130.4163,130.1204,130.3124,5171.0
2020-06-29 11:30:00,162.88,163.01,162.76,162.76,3622.0,130.2644,130.3684,130.1684,130.1684,3622.0
2020-06-29 11:35:00,162.79,163.09,162.79,162.99,4488.0,130.1924,130.4323,130.1924,130.3524,4488.0
2020-06-29 11:40:00,163.0,163.11,162.98,163.09,4766.0,130.3604,130.4483,130.3444,130.4323,4766.0
2020-06-29 11:45:00,163.1,163.11,162.87,163.07,6674.0,130.4403,130.4483,130.2564,130.4163,6674.0
2020-06-29 11:50:00,163.02,163.15,162.97,163.13,2725.0,130.3764,130.4803,130.3364,130.4643,2725.0
2020-06-29 11:55:00,162.97,163.03,162.73,162.73,8605.0,130.3364,130.3844,130.1444,130.1444,8605.0
2020-06-29 12:00:00,162.75,162.91,162.45,162.53,15740.0,130.1604,130.2884,129.9205,129.9845,15740.0
2020-06-29 12:05:00,162.56,162.62,162.28,162.36,4424.0,130.0085,130.0565,129.7845,129.8485,4424.0
2020-06-29 12:10:00,162.25,162.51,162.25,162.33,3928.0,129.7605,129.9685,129.7605,129.8245,3928.0
2020-06-29 12:15:00,162.37,162.4,162.21,162.35,5978.0,129.8565,129.8805,129.7286,129.8405,5978.0
2020-06-29 12:20:00,162.31,162.43,162.29,162.33,2110.0,129.8085,129.9045,129.7925,129.8245,2110.0
2020-06-29 12:25:00,162.4,162.46,162.35,162.39,5443.0,129.8805,129.9285,129.8405,129.8725,5443.0
2020-06-29 12:30:00,162.33,162.39,162.14,162.19,4154.0,129.8245,129.8725,129.6726,129.7126,4154.0
2020-06-29 12:35:00,162.18,162.36,162.15,162.25,3626.0,129.7046,129.8485,129.6806,129.7605,3626.0
2020-06-29 12:40:00,162.23,162.28,162.02,162.17,4491.0,129.7445,129.7845,129.5766,129.6966,4491.0
2020-06-29 12:45:00,162.17,162.37,162.07,162.31,2359.0,129.6966,129.8565,129.6166,129.8085,2359.0
2020-06-29 12:50:00,162.34,162.34,161.99,162.04,6016.0,129.8325,129.8325,129.5526,129.5926,6016.0
2020-06-29 12:55:00,162.04,162.17,161.93,161.95,8082.0,129.5926,129.6966,129.5046,129.5206,8082.0
2020-06-29 13:00:00,161.95,161.98,161.6,161.64,6260.0,129.5206,129.5446,129.2407,129.2727,6260.0
2020-06-29 13:05:00,161.59,161.64,161.44,161.63,4743.0,129.2327,129.2727,129.1127,129.2647,4743.0
2020-06-29 13:10:00,161.65,161.7,161.49,161.59,5350.0,129.2807,129.3207,129.1527,129.2327,5350.0
2020-06-29 13:15:00,161.6,161.73,161.53,161.67,5523.0,129.2407,129.3447,129.1847,129.2967,5523.0
2020-06-29 13:20:00,161.66,161.77,161.62,161.77,3601.0,129.2887,129.3767,129.2567,129.3767,3601.0
2020-06-29 13:25:00,161.77,161.91,161.76,161.78,4081.0,129.3767,129.4886,129.3687,129.3847,4081.0
2020-06-29 13:30:00,161.82,161.89,161.68,161.89,6891.0,129.4166,129.4726,129.3047,129.4726,6891.0
2020-06-29 13:35:00,161.94,162.22,161.84,162.15,6330.0,129.5126,129.7365,129.4326,129.6806,6330.0
2020-06-29 13:40:00,162.12,162.19,162.05,162.06,3204.0,129.6566,129.7126,129.6006,129.6086,3204.0
2020-06-29 13:45:00,162.09,162.24,162.06,162.22,16414.0,129.6326,129.7525,129.6086,129.7365,16414.0
2020-06-29 13:50:00,162.23,162.69,162.23,162.67,21746.0,129.7445,130.1124,129.7445,130.0964,21746.0
2020-06-29 13:55:00,162.69,162.69,162.38,162.4,5627.0,130.1124,130.1124,129.8645,129.8805,5627.0
2020-06-29 14:00:00,162.38,162.61,162.34,162.4,8849.0,129.8645,130.0485,129.8325,129.8805,8849.0
2020-06-29 14:05:00,162.31,162.43,162.22,162.43,6704.0,129.8085,129.9045,129.7365,129.9045,6704.0
2020-06-29 14:10:00,162.53,162.55,162.36,162.4,6871.0,129.9845,130.0005,129.8485,129.8805,6871.0
2020-06-29 14:15:00,162.36,162.42,162.26,162.37,2268.0,129.8485,129.8965,129.7685,129.8565,2268.0
2020-06-29 14:20:00,162.31,162.39,162.27,162.39,9156.0,129.8085,129.8725,129.7765,129.8725,9156.0
2020-06-29 14:25:00,162.41,162.43,162.32,162.34,5274.0,129.8885,129.9045,129.8165,129.8325,5274.0
2020-06-29 14:30:00,162.35,162.43,162.18,162.2,3855.0,129.8405,129.9045,129.7046,129.7206,3855.0
2020-06-29 14:35:00,162.26,162.32,162.23,162.31,6985.0,129.7685,129.8165,129.7445,129.8085,6985.0
2020-06-29 14:40:00,162.35,162.52,162.33,162.46,5889.0,129.8405,129.9765,129.8245,129.9285,5889.0
2020-06-29 14:45:00,162.47,162.64,162.34,162.62,7239.0,129.9365,130.0724,129.8325,130.0565,7239.0
2020-06-29 14:50:00,162.61,162.74,162.54,162.73,5559.0,130.0485,130.1524,129.9925,130.1444,5559.0
2020-06-29 14:55:00,162.76,162.86,162.46,162.5,15636.0,130.1684,130.2484,129.9285,129.9605,15636.0
2020-06-29 15:00:00,162.44,162.6,162.17,162.18,10280.0,129.9125,130.0405,129.6966,129.7046,10280.0
2020-06-29 15:05:00,162.2,162.39,162.2,162.34,10489.0,129.7206,129.8725,129.7206,129.8325,10489.0
2020-06-29 15:10:00,162.31,162.37,162.05,162.08,9925.0,129.8085,129.8565,129.6006,129.6246,9925.0
2020-06-29 15:15:00,162.11,162.13,161.79,162.02,10222.0,129.6486,129.6646,129.3927,129.5766,10222.0
2020-06-29 15:20:00,162.02,162.07,161.87,161.97,7223.0,129.5766,129.6166,129.4566,129.5366,7223.0
2020-06-29 15:25:00,161.94,162.07,161.88,161.92,12456.0,129.5126,129.6166,129.4646,129.4966,12456.0
2020-06-29 15:30:00,161.91,162.16,161.9,162.12,13777.0,129.4886,129.6886,129.4806,129.6566,13777.0
2020-06-29 15:35:00,162.15,162.21,161.76,161.82,11156.0,129.6806,129.7286,129.3687,129.4166,11156.0
2020-06-29 15:40:00,161.74,161.8,161.6,161.66,11178.0,129.3527,129.4007,129.2407,129.2887,11178.0
2020-06-29 15:45:00,161.66,161.79,161.28,161.52,14023.0,129.2887,129.3927,128.9848,129.1767,14023.0
2020-06-29 15:50:00,161.56,161.8,161.46,161.64,18797.0,129.2087,129.4007,129.1287,129.2727,18797.0
2020-06-29 15:55:00,161.66,162.42,161.49,162.29,69254.0,129.2887,129.8965,129.1527,129.7925,69254.0
2020-06-30 09:30:00,162.94,163.51,162.84,162.86,47810.0,130.3124,130.7682,130.2324,130.2484,47810.0
2020-06-30 09:35:00,162.95,163.81,162.91,163.76,17132.0,130.3204,131.0082,130.2884,130.9682,17132.0
2020-06-30 09:40:00,163.85,164.39,163.79,164.02,11940.0,131.0402,131.472,130.9922,131.1761,11940.0
2020-06-30 09:45:00,163.91,164.0,163.41,163.58,14547.0,131.0881,131.1601,130.6883,130.8242,14547.0
2020-06-30 09:50:00,163.57,163.88,163.38,163.88,10208.0,130.8162,131.0641,130.6643,131.0641,10208.0
2020-06-30 09:55:00,163.9,164.37,163.74,163.75,13384.0,131.0801,131.456,130.9522,130.9602,13384.0
2020-06-30 10:00:00,163.72,164.39,163.71,164.11,12156.0,130.9362,131.472,130.9282,131.2481,12156.0
2020-06-30 10:05:00,164.24,165.13,164.22,165.05,11809.0,131.3521,132.0638,131.3361,131.9999,11809.0
2020-06-30 10:10:00,164.92,165.34,164.81,165.34,25701.0,131.8959,132.2318,131.8079,132.2318,25701.0
2020-06-30 10:15:00,165.28,165.75,165.17,165.65,19974.0,132.1838,132.5597,132.0958,132.4797,19974.0
2020-06-30 10:20:00,165.68,165.85,165.08,165.15,10312.0,132.5037,132.6397,132.0239,132.0798,10312.0
2020-06-30 10:25:00,165.22,165.3,164.8,164.95,13467.0,132.1358,132.1998,131.7999,131.9199,13467.0
2020-06-30 10:30:00,164.91,165.27,164.91,165.19,18359.0,131.8879,132.1758,131.8879,132.1118,18359.0
2020-06-30 10:35:00,165.16,165.25,165.0,165.25,8545.0,132.0878,132.1598,131.9599,132.1598,8545.0
2020-06-30 10:40:00,165.25,165.42,165.16,165.19,7547.0,132.1598,132.2958,132.0878,132.1118,7547.0
2020-06-30 10:45:00,165.19,165.69,165.18,165.69,6659.0,132.1118,132.5117,132.1038,132.5117,6659.0
2020-06-30 10:50:00,165.7,166.12,165.52,166.11,9454.0,132.5197,132.8556,132.3757,132.8476,9454.0
2020-06-30 10:55:00,166.15,166.16,165.61,165.67,10316.0,132.8796,132.8876,132.4477,132.4957,10316.0
2020-06-30 11:00:00,165.53,165.62,165.38,165.62,23358.0,132.3837,132.4557,132.2638,132.4557,23358.0
2020-06-30 11:05:00,165.62,166.09,165.61,166.09,8180.0,132.4557,132.8316,132.4477,132.8316,8180.0
2020-06-30 11:10:00,166.02,166.07,165.75,165.78,9049.0,132.7756,132.8156,132.5597,132.5837,9049.0
2020-06-30 11:15:00,165.81,166.02,165.7,165.78,6827.0,132.6077,132.7756,132.5197,132.5837,6827.0
2020-06-30 11:20:00,165.76,166.07,165.71,165.77,11753.0,132.5677,132.8156,132.5277,132.5757,11753.0
2020-06-30 11:25:00,165.77,165.81,165.5,165.63,10223.0,132.5757,132.6077,132.3598,132.4637,10223.0
2020-06-30 11:30:00,165.62,165.68,165.51,165.57,11744.0,132.4557,132.5037,132.3677,132.4157,11744.0
2020-06-30 11:35:00,165.54,165.78,165.36,165.78,3577.0,132.3917,132.5837,132.2478,132.5837,3577.0
2020-06-30 11:40:00,165.79,166.1,165.58,166.03,15400.0,132.5917,132.8396,132.4237,132.7836,15400.0
2020-06-30 11:45:00,166.06,166.12,165.81,166.01,9540.0,132.8076,132.8556,132.6077,132.7676,9540.0
2020-06-30 11:50:00,166.11,166.16,165.97,166.04,11149.0,132.8476,132.8876,132.7356,132.7916,11149.0
2020-06-30 11:55:00,165.97,166.11,165.89,165.99,4697.0,132.7356,132.8476,132.6717,132.7516,4697.0
2020-06-30 12:00:00,165.99,166.03,165.8,165.92,7717.0,132.7516,132.7836,132.5997,132.6956,7717.0
2020-06-30 12:05:00,165.86,165.98,165.73,165.98,4734.0,132.6477,132.7436,132.5437,132.7436,4734.0
2020-06-30 12:10:00,165.94,166.22,165.89,166.11,16884.0,132.7116,132.9356,132.6717,132.8476,16884.0
2020-06-30 12:15:00,166.12,166.19,165.87,166.16,6236.0,132.8556,132.9116,132.6557,132.8876,6236.0
2020-06-30 12:20:00,166.15,166.15,165.77,165.86,5993.0,132.8796,132.8796,132.5757,132.6477,5993.0
2020-06-30 12:25:00,165.87,166.1,165.85,165.96,5614.0,132.6557,132.8396,132.6397,132.7276,5614.0
2020-06-30 12:30:00,165.97,166.05,165.78,165.9,8576.0,132.7356,132.7996,132.5837,132.6797,8576.0
2020-06-30 12:35:00,165.93,166.25,165.93,166.25,7666.0,132.7036,132.9596,132.7036,132.9596,7666.0
2020-06-30 12:40:00,166.23,166.23,165.85,165.99,10007.0,132.9436,132.9436,132.6397,132.7516,10007.0
2020-06-30 12:45:00,165.96,166.08,165.86,165.98,5462.0,132.7276,132.8236,132.6477,132.7436,5462.0
2020-06-30 12:50:00,165.97,165.97,165.68,165.68,11975.0,132.7356,132.7356,132.5037,132.5037,11975.0
2020-06-30 12:55:00,165.7,165.85,165.59,165.6,6479.0,132.5197,132.6397,132.4317,132.4397,6479.0
2020-06-30 13:00:00,165.58,165.67,165.52,165.59,9657.0,132.4237,132.4957,132.3757,132.4317,9657.0
2020-06-30 13:05:00,165.64,165.7,165.51,165.61,8130.0,132.4717,132.5197,132.3677,132.4477,8130.0
2020-06-30 13:10:00,165.59,165.59,165.32,165.4,11346.0,132.4317,132.4317,132.2158,132.2798,11346.0
2020-06-30 13:15:00,165.38,165.41,165.25,165.41,14187.0,132.2638,132.2878,132.1598,132.2878,14187.0
2020-06-30 13:20:00,165.45,165.5,165.37,165.38,7635.0,132.3198,132.3598,132.2558,132.2638,7635.0
2020-06-30 13:25:00,165.35,165.35,165.12,165.3,5457.0,132.2398,132.2398,132.0558,132.1998,5457.0
2020-06-30 13:30:00,165.27,165.39,165.2,165.35,17471.0,132.1758,132.2718,132.1198,132.2398,17471.0
2020-06-30 13:35:00,165.31,165.31,164.95,165.05,5873.0,132.2078,132.2078,131.9199,131.9999,5873.0
2020-06-30 13:40:00,165.06,165.09,164.92,164.98,3207.0,132.0079,132.0319,131.8959,131.9439,3207.0
2020-06-30 13:45:00,164.94,165.08,164.86,165.08,8151.0,131.9119,132.0239,131.8479,132.0239,8151.0
2020-06-30 13:50:00,165.0,165.2,164.98,165.06,7251.0,131.9599,132.1198,131.9439,132.0079,7251.0
2020-06-30 13:55:00,165.1,165.19,165.1,165.13,3303.0,132.0398,132.1118,132.0398,132.0638,3303.0
2020-06-30 14:00:00,165.07,165.13,165.02,165.13,3133.0,132.0159,132.0638,131.9759,132.0638,3133.0
2020-06-30 14:05:00,165.18,165.27,165.14,165.27,3800.0,132.1038,132.1758,132.0718,132.1758,3800.0
2020-06-30 14:10:00,165.27,165.27,165.07,165.14,4965.0,132.1758,132.1758,132.0159,132.0718,4965.0
2020-06-30 14:15:00,165.07,165.27,165.05,165.26,4771.0,132.0159,132.1758,131.9999,132.1678,4771.0
2020-06-30 14:20:00,165.28,165.38,165.21,165.35,4564.0,132.1838,132.2638,132.1278,132.2398,4564.0
2020-06-30 14:25:00,165.37,165.54,165.33,165.51,7579.0,132.2558,132.3917,132.2238,132.3677,7579.0
2020-06-30 14:30:00,165.52,165.52,165.36,165.4,3107.0,132.3757,132.3757,132.2478,132.2798,3107.0
2020-06-30 14:35:00,165.43,165.53,165.37,165.47,10114.0,132.3038,132.3837,132.2558,132.3358,10114.0
2020-06-30 14:40:00,165.49,165.83,165.41,165.8,23710.0,132.3518,132.6237,132.2878,132.5997,23710.0
2020-06-30 14:45:00,165.77,165.77,165.36,165.46,12120.0,132.5757,132.5757,132.2478,132.3278,12120.0
2020-06-30 14:50:00,165.53,165.89,165.45,165.82,6974.0,132.3837,132.6717,132.3198,132.6157,6974.0
2020-06-30 14:55:00,165.83,165.96,165.82,165.96,5651.0,132.6237,132.7276,132.6157,132.7276,5651.0
2020-06-30 15:00:00,165.93,165.98,165.65,165.87,20103.0,132.7036,132.7436,132.4797,132.6557,20103.0
2020-06-30 15:05:00,165.87,166.0,165.85,165.88,20706.0,132.6557,132.7596,132.6397,132.6637,20706.0
2020-06-30 15:10:00,165.87,165.97,165.75,165.88,9057.0,132.6557,132.7356,132.5597,132.6637,9057.0
2020-06-30 15:15:00,165.83,165.89,165.76,165.82,8651.0,132.6237,132.6717,132.5677,132.6157,8651.0
2020-06-30 15:20:00,165.81,165.98,165.75,165.78,10754.0,132.6077,132.7436,132.5597,132.5837,10754.0
2020-06-30 15:25:00,165.83,166.1,165.83,165.96,7162.0,132.6237,132.8396,132.6237,132.7276,7162.0
2020-06-30 15:30:00,165.95,166.5,165.92,166.5,16729.0,132.7196,133.1595,132.6956,133.1595,16729.0
2020-06-30 15:35:00,166.5,166.72,166.44,166.5,20501.0,133.1595,133.3355,133.1115,133.1595,20501.0
2020-06-30 15:40:00,166.54,166.95,166.53,166.85,22336.0,133.1915,133.5194,133.1835,133.4394,22336.0
2020-06-30 15:45:00,166.86,167.15,166.58,166.77,31780.0,133.4474,133.6793,133.2235,133.3754,31780.0
2020-06-30 15:50:00,166.74,167.98,166.74,167.97,56941.0,133.3514,134.3431,133.3514,134.3352,56941.0
2020-06-30 15:55:00,167.99,167.99,167.02,167.35,120691.0,134.3511,134.3511,133.5754,133.8393,120691.0
2020-07-01 09:30:00,167.93,168.32,167.41,167.65,60678.0,134.3032,134.6151,133.8873,134.0792,60678.0
2020-07-01 09:35:00,167.72,167.94,167.21,167.56,39850.0,134.1352,134.3112,133.7273,134.0073,39850.0
2020-07-01 09:40:00,167.59,168.28,167.52,168.19,31447.0,134.0312,134.5831,133.9753,134.5111,31447.0
2020-07-01 09:45:00,168.1,168.14,167.5,167.86,36676.0,134.4391,134.4711,133.9593,134.2472,36676.0
2020-07-01 09:50:00,167.9,168.22,167.75,167.89,13698.0,134.2792,134.5351,134.1592,134.2712,13698.0
2020-07-01 09:55:00,167.92,168.21,167.84,168.01,12692.0,134.2952,134.5271,134.2312,134.3671,12692.0
2020-07-01 10:00:00,168.06,169.24,168.06,169.13,20220.0,134.4071,135.3508,134.4071,135.2629,20220.0
2020-07-01 10:05:00,169.15,169.55,169.15,169.53,12202.0,135.2789,135.5988,135.2789,135.5828,12202.0
2020-07-01 10:10:00,169.51,169.71,168.87,168.87,16318.0,135.5668,135.7267,135.0549,135.0549,16318.0
2020-07-01 10:15:00,168.85,169.3,168.78,169.11,13493.0,135.0389,135.3988,134.983,135.2469,13493.0
2020-07-01 10:20:00,169.12,169.47,169.06,169.14,6372.0,135.2549,135.5348,135.2069,135.2709,6372.0
2020-07-01 10:25:00,169.13,169.63,169.13,169.62,8670.0,135.2629,135.6627,135.2629,135.6547,8670.0
2020-07-01 10:30:00,169.52,169.69,169.44,169.52,6988.0,135.5748,135.7107,135.5108,135.5748,6988.0
2020-07-01 10:35:00,169.57,169.6,169.29,169.37,5519.0,135.6148,135.6388,135.3908,135.4548,5519.0
2020-07-01 10:40:00,169.39,169.68,169.37,169.5,7819.0,135.4708,135.7027,135.4548,135.5588,7819.0
2020-07-01 10:45:00,169.41,169.47,169.26,169.26,12829.0,135.4868,135.5348,135.3668,135.3668,12829.0
2020-07-01 10:50:00,169.26,169.34,169.09,169.23,5104.0,135.3668,135.4308,135.2309,135.3428,5104.0
2020-07-01 10:55:00,169.33,169.35,168.95,169.2,7723.0,135.4228,135.4388,135.1189,135.3189,7723.0
2020-07-01 11:00:00,169.21,169.23,168.75,168.95,10704.0,135.3268,135.3428,134.959,135.1189,10704.0
2020-07-01 11:05:00,168.95,169.27,168.95,169.27,8629.0,135.1189,135.3748,135.1189,135.3748,8629.0
2020-07-01 11:10:00,169.25,169.28,168.97,169.22,8394.0,135.3588,135.3828,135.1349,135.3348,8394.0
2020-07-01 11:15:00,169.28,169.44,169.25,169.31,6156.0,135.3828,135.5108,135.3588,135.4068,6156.0
2020-07-01 11:20:00,169.21,169.47,169.15,169.46,6764.0,135.3268,135.5348,135.2789,135.5268,6764.0
2020-07-01 11:25:00,169.44,169.47,168.92,168.93,12646.0,135.5108,135.5348,135.0949,135.1029,12646.0
2020-07-01 11:30:00,168.95,169.27,168.94,169.15,5921.0,135.1189,135.3748,135.1109,135.2789,5921.0
2020-07-01 11:35:00,169.12,169.34,169.12,169.33,4524.0,135.2549,135.4308,135.2549,135.4228,4524.0
2020-07-01 11:40:00,169.31,169.82,169.28,169.81,6633.0,135.4068,135.8147,135.3828,135.8067,6633.0
2020-07-01 11:45:00,169.81,170.29,169.8,170.2,15345.0,135.8067,136.1906,135.7987,136.1186,15345.0
2020-07-01 11:50:00,170.18,170.27,170.14,170.24,10252.0,136.1026,136.1746,136.0706,136.1506,10252.0
2020-07-01 11:55:00,170.2,170.42,170.15,170.42,9691.0,136.1186,136.2946,136.0786,136.2946,9691.0
2020-07-01 12:00:00,170.44,170.44,170.04,170.05,38935.0,136.3105,136.3105,135.9906,135.9986,38935.0
2020-07-01 12:05:00,170.09,170.33,169.99,170.18,12090.0,136.0306,136.2226,135.9507,136.1026,12090.0
2020-07-01 12:10:00,170.19,170.19,169.91,169.91,7026.0,136.1106,136.1106,135.8867,135.8867,7026.0
2020-07-01 12:15:00,169.91,170.18,169.9,169.98,12420.0,135.8867,136.1026,135.8787,135.9427,12420.0
2020-07-01 12:20:00,169.94,170.1,169.94,170.07,17552.0,135.9107,136.0386,135.9107,136.0146,17552.0
2020-07-01 12:25:00,170.09,170.16,170.04,170.1,23358.0,136.0306,136.0866,135.9906,136.0386,23358.0
2020-07-01 12:30:00,170.15,170.33,170.1,170.33,14184.0,136.0786,136.2226,136.0386,136.2226,14184.0
2020-07-01 12:35:00,170.33,170.85,170.23,170.79,9933.0,136.2226,136.6385,136.1426,136.5905,9933.0
2020-07-01 12:40:00,170.79,170.82,170.64,170.74,8200.0,136.5905,136.6145,136.4705,136.5505,8200.0
2020-07-01 12:45:00,170.73,170.76,170.35,170.51,8229.0,136.5425,136.5665,136.2386,136.3665,8229.0
2020-07-01 12:50:00,170.55,170.58,170.38,170.5,13263.0,136.3985,136.4225,136.2626,136.3585,13263.0
2020-07-01 12:55:00,170.52,170.72,170.52,170.62,5148.0,136.3745,136.5345,136.3745,136.4545,5148.0
2020-07-01 13:00:00,170.68,170.68,170.55,170.65,3056.0,136.5025,136.5025,136.3985,136.4785,3056.0
2020-07-01 13:05:00,170.62,170.87,170.57,170.58,6203.0,136.4545,136.6544,136.4145,136.4225,6203.0
2020-07-01 13:10:00,170.56,170.94,170.54,170.94,5180.0,136.4065,136.7104,136.3905,136.7104,5180.0
2020-07-01 13:15:00,170.92,170.92,170.72,170.83,6230.0,136.6944,136.6944,136.5345,136.6225,6230.0
2020-07-01 13:20:00,170.81,170.91,170.77,170.81,4653.0,136.6065,136.6864,136.5745,136.6065,4653.0
2020-07-01 13:25:00,170.82,170.93,170.82,170.91,8106.0,136.6145,136.7024,136.6145,136.6864,8106.0
2020-07-01 13:30:00,170.96,171.26,170.92,171.13,11526.0,136.7264,136.9664,136.6944,136.8624,11526.0
2020-07-01 13:35:00,171.14,171.65,171.14,171.65,8882.0,136.8704,137.2783,136.8704,137.2783,8882.0
2020-07-01 13:40:00,171.63,171.67,171.29,171.29,15641.0,137.2623,137.2943,136.9903,136.9903,15641.0
2020-07-01 13:45:00,171.29,171.55,171.29,171.48,10327.0,136.9903,137.1983,136.9903,137.1423,10327.0
2020-07-01 13:50:00,171.47,171.55,171.35,171.46,6105.0,137.1343,137.1983,137.0383,137.1263,6105.0
2020-07-01 13:55:00,171.48,171.5,171.2,171.34,10931.0,137.1423,137.1583,136.9184,137.0303,10931.0
2020-07-01 14:00:00,171.35,171.51,171.16,171.28,5519.0,137.0383,137.1663,136.8864,136.9823,5519.0
2020-07-01 14:05:00,171.25,171.35,171.12,171.32,5756.0,136.9584,137.0383,136.8544,137.0143,5756.0
2020-07-01 14:10:00,171.31,171.62,171.3,171.61,12911.0,137.0063,137.2543,136.9983,137.2463,12911.0
2020-07-01 14:15:00,171.63,171.69,171.5,171.69,4952.0,137.2623,137.3102,137.1583,137.3102,4952.0
2020-07-01 14:20:00,171.68,171.87,171.64,171.75,6755.0,137.3022,137.4542,137.2703,137.3582,6755.0
2020-07-01 14:25:00,171.79,171.98,171.79,171.8,15961.0,137.3902,137.5422,137.3902,137.3982,15961.0
2020-07-01 14:30:00,171.8,172.1,171.8,171.8,18027.0,137.3982,137.6381,137.3982,137.3982,18027.0
2020-07-01 14:35:00,171.78,171.89,171.44,171.8,23216.0,137.3822,137.4702,137.1103,137.3982,23216.0
2020-07-01 14:40:00,171.8,172.04,171.78,171.91,7311.0,137.3982,137.5902,137.3822,137.4862,7311.0
2020-07-01 14:45:00,171.92,172.05,171.91,171.92,12169.0,137.4942,137.5982,137.4862,137.4942,12169.0
2020-07-01 14:50:00,171.94,172.21,171.87,172.19,12868.0,137.5102,137.7261,137.4542,137.7101,12868.0
2020-07-01 14:55:00,172.21,172.62,172.21,172.47,13658.0,137.7261,138.054,137.7261,137.9341,13658.0
2020-07-01 15:00:00,172.47,172.54,172.2,172.52,12899.0,137.9341,137.99,137.7181,137.974,12899.0
2020-07-01 15:05:00,172.53,172.8,172.5,172.74,10322.0,137.982,138.198,137.958,138.15,10322.0
2020-07-01 15:10:00,172.64,172.71,172.32,172.71,18323.0,138.07,138.126,137.8141,138.126,18323.0
2020-07-01 15:15:00,172.7,173.09,172.65,172.95,32617.0,138.118,138.4299,138.078,138.3179,32617.0
2020-07-01 15:20:00,172.92,172.93,172.43,172.57,25419.0,138.2939,138.3019,137.9021,138.014,25419.0
2020-07-01 15:25:00,172.55,172.56,172.4,172.42,13811.0,137.998,138.006,137.8781,137.8941,13811.0
2020-07-01 15:30:00,172.4,172.56,172.33,172.46,17029.0,137.8781,138.006,137.8221,137.9261,17029.0
2020-07-01 15:35:00,172.46,172.47,172.18,172.36,14453.0,137.9261,137.9341,137.7021,137.8461,14453.0
2020-07-01 15:40:00,172.37,172.59,172.35,172.38,20820.0,137.8541,138.03,137.8381,137.8621,20820.0
2020-07-01 15:45:00,172.4,172.47,172.16,172.23,26218.0,137.8781,137.9341,137.6861,137.7421,26218.0
2020-07-01 15:50:00,172.2,172.5,172.08,172.08,34045.0,137.7181,137.958,137.6222,137.6222,34045.0
2020-07-01 15:55:00,172.05,172.19,171.69,171.88,57263.0,137.5982,137.7101,137.3102,137.4622,57263.0
2020-07-02 09:30:00,173.72,174.0,172.73,173.03,47271.0,138.9338,139.1577,138.142,138.3819,47271.0
2020-07-02 09:35:00,173.03,173.58,172.61,172.73,20875.0,138.3819,138.8218,138.046,138.142,20875.0
2020-07-02 09:40:00,172.72,172.76,172.33,172.37,19715.0,138.134,138.166,137.8221,137.8541,19715.0
2020-07-02 09:45:00,172.4,172.42,171.29,171.4,20435.0,137.8781,137.8941,136.9903,137.0783,20435.0
2020-07-02 09:50:00,171.49,172.0,171.45,171.95,7064.0,137.1503,137.5582,137.1183,137.5182,7064.0
2020-07-02 09:55:00,172.01,172.36,171.62,172.32,10905.0,137.5662,137.8461,137.2543,137.8141,10905.0
2020-07-02 10:00:00,172.09,172.1,171.63,171.88,11856.0,137.6301,137.6381,137.2623,137.4622,11856.0
2020-07-02 10:05:00,171.94,171.97,171.55,171.57,11467.0,137.5102,137.5342,137.1983,137.2143,11467.0
2020-07-02 10:10:00,171.62,171.67,171.31,171.41,13563.0,137.2543,137.2943,137.0063,137.0863,13563.0
2020-07-02 10:15:00,171.43,171.84,171.37,171.78,13301.0,137.1023,137.4302,137.0543,137.3822,13301.0
2020-07-02 10:20:00,171.78,172.11,171.74,172.02,25052.0,137.3822,137.6461,137.3502,137.5742,25052.0
2020-07-02 10:25:00,172.0,172.08,171.76,171.79,20839.0,137.5582,137.6222,137.3662,137.3902,20839.0
2020-07-02 10:30:00,171.78,171.93,171.59,171.59,8506.0,137.3822,137.5022,137.2303,137.2303,8506.0
2020-07-02 10:35:00,171.65,171.75,171.19,171.45,7623.0,137.2783,137.3582,136.9104,137.1183,7623.0
2020-07-02 10:40:00,171.41,171.41,170.68,170.69,13584.0,137.0863,137.0863,136.5025,136.5105,13584.0
2020-07-02 10:45:00,170.88,171.0,170.6,170.68,12661.0,136.6624,136.7584,136.4385,136.5025,12661.0
2020-07-02 10:50:00,170.78,171.37,170.67,171.32,40602.0,136.5825,137.0543,136.4945,137.0143,40602.0
2020-07-02 10:55:00,171.32,171.42,170.81,170.81,10028.0,137.0143,137.0943,136.6065,136.6065,10028.0
2020-07-02 11:00:00,170.75,171.02,170.37,170.52,9745.0,136.5585,136.7744,136.2546,136.3745,9745.0
2020-07-02 11:05:00,170.4,170.79,170.4,170.61,9979.0,136.2786,136.5905,136.2786,136.4465,9979.0
2020-07-02 11:10:00,170.54,170.74,170.35,170.6,11402.0,136.3905,136.5505,136.2386,136.4385,11402.0
2020-07-02 11:15:00,170.6,170.74,170.41,170.65,9112.0,136.4385,136.5505,136.2866,136.4785,9112.0
2020-07-02 11:20:00,170.71,170.81,170.59,170.71,7403.0,136.5265,136.6065,136.4305,136.5265,7403.0
2020-07-02 11:25:00,170.6,170.62,170.33,170.47,7797.0,136.4385,136.4545,136.2226,136.3345,7797.0
2020-07-02 11:30:00,170.5,170.73,170.41,170.51,8392.0,136.3585,136.5425,136.2866,136.3665,8392.0
2020-07-02 11:35:00,170.45,170.5,170.09,170.17,6732.0,136.3185,136.3585,136.0306,136.0946,6732.0
2020-07-02 11:40:00,170.22,170.38,170.2,170.27,5766.0,136.1346,136.2626,136.1186,136.1746,5766.0
2020-07-02 11:45:00,170.32,170.35,170.16,170.17,5831.0,136.2146,136.2386,136.0866,136.0946,5831.0
2020-07-02 11:50:00,170.16,170.34,170.13,170.13,4374.0,136.0866,136.2306,136.0626,136.0626,4374.0
2020-07-02 11:55:00,170.12,170.66,170.11,170.64,17729.0,136.0546,136.4865,136.0466,136.4705,17729.0
2020-07-02 12:00:00,170.66,170.83,170.27,170.27,50173.0,136.4865,136.6225,136.1746,136.1746,50173.0
2020-07-02 12:05:00,170.22,170.27,169.95,170.22,6522.0,136.1346,136.1746,135.9187,136.1346,6522.0
2020-07-02 12:10:00,170.2,170.4,170.12,170.13,7892.0,136.1186,136.2786,136.0546,136.0626,7892.0
2020-07-02 12:15:00,170.05,170.21,169.95,170.07,6325.0,135.9986,136.1266,135.9187,136.0146,6325.0
2020-07-02 12:20:00,170.12,170.16,169.97,170.15,11498.0,136.0546,136.0866,135.9347,136.0786,11498.0
2020-07-02 12:25:00,170.16,170.2,169.88,169.89,6323.0,136.0866,136.1186,135.8627,135.8707,6323.0
2020-07-02 12:30:00,169.91,169.95,169.81,169.84,3400.0,135.8867,135.9187,135.8067,135.8307,3400.0
2020-07-02 12:35:00,169.84,169.91,169.74,169.9,4560.0,135.8307,135.8867,135.7507,135.8787,4560.0
2020-07-02 12:40:00,169.82,170.25,169.69,170.17,27641.0,135.8147,136.1586,135.7107,136.0946,27641.0
2020-07-02 12:45:00,170.18,170.3,170.06,170.06,6209.0,136.1026,136.1986,136.0066,136.0066,6209.0
2020-07-02 12:50:00,170.11,170.26,169.87,169.91,5245.0,136.0466,136.1666,135.8547,135.8867,5245.0
2020-07-02 12:55:00,170.02,170.23,170.0,170.06,10877.0,135.9747,136.1426,135.9587,136.0066,10877.0
2020-07-02 13:00:00,170.08,170.19,170.0,170.14,5607.0,136.0226,136.1106,135.9587,136.0706,5607.0
2020-07-02 13:05:00,170.3,170.64,170.16,170.63,6518.0,136.1986,136.4705,136.0866,136.4625,6518.0
2020-07-02 13:10:00,170.65,170.84,170.63,170.83,10062.0,136.4785,136.6305,136.4625,136.6225,10062.0
2020-07-02 13:15:00,170.79,170.92,170.69,170.81,4614.0,136.5905,136.6944,136.5105,136.6065,4614.0
2020-07-02 13:20:00,170.9,171.0,170.77,170.92,9423.0,136.6784,136.7584,136.5745,136.6944,9423.0
2020-07-02 13:25:00,170.93,171.01,170.78,171.01,11411.0,136.7024,136.7664,136.5825,136.7664,11411.0
2020-07-02 13:30:00,171.04,171.14,171.02,171.13,4336.0,136.7904,136.8704,136.7744,136.8624,4336.0
2020-07-02 13:35:00,171.1,171.2,170.95,171.03,5327.0,136.8384,136.9184,136.7184,136.7824,5327.0
2020-07-02 13:40:00,171.08,171.14,171.0,171.08,4545.0,136.8224,136.8704,136.7584,136.8224,4545.0
2020-07-02 13:45:00,171.07,171.13,170.98,171.08,5806.0,136.8144,136.8624,136.7424,136.8224,5806.0
2020-07-02 13:50:00,171.08,171.21,170.99,171.13,11204.0,136.8224,136.9264,136.7504,136.8624,11204.0
2020-07-02 13:55:00,171.11,171.14,170.98,170.98,5521.0,136.8464,136.8704,136.7424,136.7424,5521.0
2020-07-02 14:00:00,170.97,171.07,170.92,171.03,8472.0,136.7344,136.8144,136.6944,136.7824,8472.0
2020-07-02 14:05:00,171.14,171.44,171.11,171.37,14558.0,136.8704,137.1103,136.8464,137.0543,14558.0
2020-07-02 14:10:00,171.41,171.78,171.4,171.78,9889.0,137.0863,137.3822,137.0783,137.3822,9889.0
2020-07-02 14:15:00,171.82,172.19,171.75,172.11,21477.0,137.4142,137.7101,137.3582,137.6461,21477.0
2020-07-02 14:20:00,172.09,172.09,171.88,171.89,10425.0,137.6301,137.6301,137.4622,137.4702,10425.0
2020-07-02 14:25:00,171.89,172.11,171.88,172.0,11209.0,137.4702,137.6461,137.4622,137.5582,11209.0
2020-07-02 14:30:00,172.07,172.23,172.0,172.02,6209.0,137.6142,137.7421,137.5582,137.5742,6209.0
2020-07-02 14:35:00,171.95,171.98,171.88,171.96,3018.0,137.5182,137.5422,137.4622,137.5262,3018.0
2020-07-02 14:40:00,172.0,172.03,171.86,171.97,5110.0,137.5582,137.5822,137.4462,137.5342,5110.0
2020-07-02 14:45:00,171.9,172.01,171.83,171.89,2750.0,137.4782,137.5662,137.4222,137.4702,2750.0
2020-07-02 14:50:00,171.91,171.95,171.69,171.78,11280.0,137.4862,137.5182,137.3102,137.3822,11280.0
2020-07-02 14:55:00,171.81,171.97,171.8,171.91,5541.0,137.4062,137.5342,137.3982,137.4862,5541.0
2020-07-02 15:00:00,171.92,172.0,171.57,171.64,13518.0,137.4942,137.5582,137.2143,137.2703,13518.0
2020-07-02 15:05:00,171.58,171.8,171.58,171.8,5179.0,137.2223,137.3982,137.2223,137.3982,5179.0
2020-07-02 15:10:00,171.79,171.91,171.6,171.68,7838.0,137.3902,137.4862,137.2383,137.3022,7838.0
2020-07-02 15:15:00,171.75,171.97,171.75,171.83,58524.0,137.3582,137.5342,137.3582,137.4222,58524.0
2020-07-02 15:20:00,171.87,171.95,171.81,171.86,8500.0,137.4542,137.5182,137.4062,137.4462,8500.0
2020-07-02 15:25:00,171.82,171.87,171.5,171.59,26126.0,137.4142,137.4542,137.1583,137.2303,26126.0
2020-07-02 15:30:00,171.59,171.63,171.36,171.36,12733.0,137.2303,137.2623,137.0463,137.0463,12733.0
2020-07-02 15:35:00,171.37,171.47,171.09,171.42,27725.0,137.0543,137.1343,136.8304,137.0943,27725.0
2020-07-02 15:40:00,171.45,171.47,171.07,171.18,11970.0,137.1183,137.1343,136.8144,136.9024,11970.0
2020-07-02 15:45:00,171.19,171.32,171.06,171.06,17395.0,136.9104,137.0143,136.8064,136.8064,17395.0
2020-07-02 15:50:00,171.01,171.03,170.76,170.85,30773.0,136.7664,136.7824,136.5665,136.6385,30773.0
2020-07-02 15:55:00,170.88,170.99,170.59,170.72,104645.0,136.6624,136.7504,136.4305,136.5345,104645.0
2020-07-06 09:30:00,177.08,180.0,173.58,174.92,93454.0,141.6209,143.9562,138.8218,139.8935,93454.0
2020-07-06 09:35:00,175.0,175.04,172.56,172.71,69076.0,139.9574,139.9894,138.006,138.126,69076.0
2020-07-06 09:40:00,172.62,173.64,172.58,172.83,32077.0,138.054,138.8698,138.022,138.222,32077.0
2020-07-06 09:45:00,172.7,173.46,172.37,173.27,48092.0,138.118,138.7258,137.8541,138.5739,48092.0
2020-07-06 09:50:00,173.44,174.29,173.44,174.27,44429.0,138.7098,139.3896,138.7098,139.3736,44429.0
2020-07-06 09:55:00,174.34,174.48,173.81,174.01,88360.0,139.4296,139.5416,139.0057,139.1657,88360.0
2020-07-06 10:00:00,174.12,174.72,173.98,174.16,44731.0,139.2537,139.7335,139.1417,139.2856,44731.0
2020-07-06 10:05:00,174.17,174.27,173.89,174.02,101950.0,139.2936,139.3736,139.0697,139.1737,101950.0
2020-07-06 10:10:00,174.05,174.17,173.71,174.11,51736.0,139.1977,139.2936,138.9258,139.2457,51736.0
2020-07-06 10:15:00,174.18,174.34,173.9,174.2,46468.0,139.3016,139.4296,139.0777,139.3176,46468.0
2020-07-06 10:20:00,174.24,174.62,174.2,174.52,37499.0,139.3496,139.6535,139.3176,139.5736,37499.0
2020-07-06 10:25:00,174.62,174.71,174.02,174.45,32370.0,139.6535,139.7255,139.1737,139.5176,32370.0
2020-07-06 10:30:00,174.4,174.6,174.15,174.15,19664.0,139.4776,139.6375,139.2776,139.2776,19664.0
2020-07-06 10:35:00,174.16,174.33,173.95,174.22,17901.0,139.2856,139.4216,139.1177,139.3336,17901.0
2020-07-06 10:40:00,174.26,174.44,173.98,174.32,24358.0,139.3656,139.5096,139.1417,139.4136,24358.0
2020-07-06 10:45:00,174.3,174.44,173.91,174.14,16265.0,139.3976,139.5096,139.0857,139.2697,16265.0
2020-07-06 10:50:00,174.15,174.34,173.9,174.16,18123.0,139.2776,139.4296,139.0777,139.2856,18123.0
2020-07-06 10:55:00,174.12,174.46,174.06,174.27,35137.0,139.2537,139.5256,139.2057,139.3736,35137.0
2020-07-06 11:00:00,174.32,174.33,174.07,174.2,13147.0,139.4136,139.4216,139.2137,139.3176,13147.0
2020-07-06 11:05:00,174.24,174.35,174.0,174.14,15263.0,139.3496,139.4376,139.1577,139.2697,15263.0
2020-07-06 11:10:00,174.09,174.47,174.02,174.13,24312.0,139.2297,139.5336,139.1737,139.2617,24312.0
2020-07-06 11:15:00,174.09,174.65,174.08,174.64,47979.0,139.2297,139.6775,139.2217,139.6695,47979.0
2020-07-06 11:20:00,174.71,175.05,174.6,174.95,33229.0,139.7255,139.9974,139.6375,139.9175,33229.0
2020-07-06 11:25:00,174.92,174.92,174.57,174.69,13200.0,139.8935,139.8935,139.6135,139.7095,13200.0
2020-07-06 11:30:00,174.63,174.96,174.6,174.71,21840.0,139.6615,139.9255,139.6375,139.7255,21840.0
2020-07-06 11:35:00,174.75,174.97,174.64,174.77,16475.0,139.7575,139.9334,139.6695,139.7735,16475.0
2020-07-06 11:40:00,174.8,175.0,174.69,174.96,28056.0,139.7975,139.9574,139.7095,139.9255,28056.0
2020-07-06 11:45:00,174.96,175.63,174.94,175.61,59746.0,139.9255,140.4613,139.9095,140.4453,59746.0
2020-07-06 11:50:00,175.61,175.86,175.38,175.51,26397.0,140.4453,140.6452,140.2613,140.3653,26397.0
2020-07-06 11:55:00,175.5,175.56,175.11,175.36,10273.0,140.3573,140.4053,140.0454,140.2454,10273.0
2020-07-06 12:00:00,175.36,175.4,174.94,175.16,13836.0,140.2454,140.2773,139.9095,140.0854,13836.0
2020-07-06 12:05:00,175.1,175.14,174.87,174.94,12736.0,140.0374,140.0694,139.8535,139.9095,12736.0
2020-07-06 12:10:00,174.97,175.01,174.84,174.87,7814.0,139.9334,139.9654,139.8295,139.8535,7814.0
2020-07-06 12:15:00,174.9,174.93,174.6,174.6,15979.0,139.8775,139.9015,139.6375,139.6375,15979.0
2020-07-06 12:20:00,174.64,174.85,174.6,174.66,11791.0,139.6695,139.8375,139.6375,139.6855,11791.0
2020-07-06 12:25:00,174.66,174.68,174.25,174.37,35587.0,139.6855,139.7015,139.3576,139.4536,35587.0
2020-07-06 12:30:00,174.37,174.52,174.28,174.42,33194.0,139.4536,139.5736,139.3816,139.4936,33194.0
2020-07-06 12:35:00,174.44,174.53,174.42,174.47,64960.0,139.5096,139.5816,139.4936,139.5336,64960.0
2020-07-06 12:40:00,174.45,174.52,174.41,174.45,24791.0,139.5176,139.5736,139.4856,139.5176,24791.0
2020-07-06 12:45:00,174.45,174.7,174.39,174.68,15827.0,139.5176,139.7175,139.4696,139.7015,15827.0
2020-07-06 12:50:00,174.72,174.98,174.54,174.58,17621.0,139.7335,139.9414,139.5896,139.6215,17621.0
2020-07-06 12:55:00,174.45,174.74,174.39,174.61,6706.0,139.5176,139.7495,139.4696,139.6455,6706.0
2020-07-06 13:00:00,174.52,174.85,174.52,174.74,9935.0,139.5736,139.8375,139.5736,139.7495,9935.0
2020-07-06 13:05:00,174.75,174.77,174.61,174.7,9609.0,139.7575,139.7735,139.6455,139.7175,9609.0
2020-07-06 13:10:00,174.69,174.78,174.5,174.61,14286.0,139.7095,139.7815,139.5576,139.6455,14286.0
2020-07-06 13:15:00,174.59,174.64,174.5,174.6,14719.0,139.6295,139.6695,139.5576,139.6375,14719.0
2020-07-06 13:20:00,174.57,174.59,174.42,174.53,16616.0,139.6135,139.6295,139.4936,139.5816,16616.0
2020-07-06 13:25:00,174.53,174.62,174.48,174.53,18804.0,139.5816,139.6535,139.5416,139.5816,18804.0
2020-07-06 13:30:00,174.51,174.63,174.41,174.45,42205.0,139.5656,139.6615,139.4856,139.5176,42205.0
2020-07-06 13:35:00,174.44,174.62,174.41,174.51,15607.0,139.5096,139.6535,139.4856,139.5656,15607.0
2020-07-06 13:40:00,174.53,174.62,174.5,174.51,14744.0,139.5816,139.6535,139.5576,139.5656,14744.0
2020-07-06 13:45:00,174.5,174.53,174.35,174.51,20606.0,139.5576,139.5816,139.4376,139.5656,20606.0
2020-07-06 13:50:00,174.48,174.63,174.25,174.51,20285.0,139.5416,139.6615,139.3576,139.5656,20285.0
2020-07-06 13:55:00,174.47,174.55,174.43,174.5,11598.0,139.5336,139.5976,139.5016,139.5576,11598.0
2020-07-06 14:00:00,174.48,174.48,174.27,174.36,13230.0,139.5416,139.5416,139.3736,139.4456,13230.0
2020-07-06 14:05:00,174.35,174.37,174.23,174.34,14357.0,139.4376,139.4536,139.3416,139.4296,14357.0
2020-07-06 14:10:00,174.29,174.39,174.22,174.38,8946.0,139.3896,139.4696,139.3336,139.4616,8946.0
2020-07-06 14:15:00,174.33,174.39,174.23,174.36,7135.0,139.4216,139.4696,139.3416,139.4456,7135.0
2020-07-06 14:20:00,174.35,174.5,174.16,174.46,21883.0,139.4376,139.5576,139.2856,139.5256,21883.0
2020-07-06 14:25:00,174.44,174.5,174.34,174.49,11250.0,139.5096,139.5576,139.4296,139.5496,11250.0
2020-07-06 14:30:00,174.49,174.55,174.4,174.51,24171.0,139.5496,139.5976,139.4776,139.5656,24171.0
2020-07-06 14:35:00,174.51,174.54,174.44,174.5,14851.0,139.5656,139.5896,139.5096,139.5576,14851.0
2020-07-06 14:40:00,174.51,174.53,174.33,174.33,12253.0,139.5656,139.5816,139.4216,139.4216,12253.0
2020-07-06 14:45:00,174.34,174.44,174.28,174.28,11800.0,139.4296,139.5096,139.3816,139.3816,11800.0
2020-07-06 14:50:00,174.28,174.36,174.2,174.36,11358.0,139.3816,139.4456,139.3176,139.4456,11358.0
2020-07-06 14:55:00,174.37,174.55,174.32,174.41,24029.0,139.4536,139.5976,139.4136,139.4856,24029.0
2020-07-06 15:00:00,174.41,174.52,174.26,174.35,13694.0,139.4856,139.5736,139.3656,139.4376,13694.0
2020-07-06 15:05:00,174.36,174.44,174.19,174.37,11353.0,139.4456,139.5096,139.3096,139.4536,11353.0
2020-07-06 15:10:00,174.37,174.5,174.24,174.46,13165.0,139.4536,139.5576,139.3496,139.5256,13165.0
2020-07-06 15:15:00,174.46,174.48,174.29,174.3,20692.0,139.5256,139.5416,139.3896,139.3976,20692.0
2020-07-06 15:20:00,174.28,174.42,174.2,174.27,11922.0,139.3816,139.4936,139.3176,139.3736,11922.0
2020-07-06 15:25:00,174.25,174.38,174.25,174.3,12979.0,139.3576,139.4616,139.3576,139.3976,12979.0
2020-07-06 15:30:00,174.32,174.33,174.09,174.26,15411.0,139.4136,139.4216,139.2297,139.3656,15411.0
2020-07-06 15:35:00,174.26,174.4,174.16,174.27,19791.0,139.3656,139.4776,139.2856,139.3736,19791.0
2020-07-06 15:40:00,174.35,174.37,174.25,174.36,18952.0,139.4376,139.4536,139.3576,139.4456,18952.0
2020-07-06 15:45:00,174.29,174.44,174.2,174.27,41290.0,139.3896,139.5096,139.3176,139.3736,41290.0
2020-07-06 15:50:00,174.34,174.4,174.26,174.34,45147.0,139.4296,139.4776,139.3656,139.4296,45147.0
2020-07-06 15:55:00,174.32,174.39,174.18,174.3,195142.0,139.4136,139.4696,139.3016,139.3976,195142.0
2020-07-07 09:30:00,172.05,172.49,171.73,171.93,40107.0,137.5982,137.9501,137.3422,137.5022,40107.0
2020-07-07 09:35:00,171.98,172.37,171.89,172.0,17442.0,137.5422,137.8541,137.4702,137.5582,17442.0
2020-07-07 09:40:00,172.03,172.95,171.99,172.8,15455.0,137.5822,138.3179,137.5502,138.198,15455.0
2020-07-07 09:45:00,172.83,172.95,172.67,172.75,23763.0,138.222,138.3179,138.094,138.158,23763.0
2020-07-07 09:50:00,172.75,172.94,172.4,172.73,7260.0,138.158,138.3099,137.8781,138.142,7260.0
2020-07-07 09:55:00,172.59,172.88,172.55,172.77,15710.0,138.03,138.262,137.998,138.174,15710.0
2020-07-07 10:00:00,172.79,173.01,172.73,172.93,33967.0,138.19,138.3659,138.142,138.3019,33967.0
2020-07-07 10:05:00,172.96,173.76,172.95,173.61,10854.0,138.3259,138.9657,138.3179,138.8458,10854.0
2020-07-07 10:10:00,173.59,173.9,173.29,173.48,7392.0,138.8298,139.0777,138.5899,138.7418,7392.0
2020-07-07 10:15:00,173.55,173.62,173.37,173.42,15221.0,138.7978,138.8538,138.6538,138.6938,15221.0
2020-07-07 10:20:00,173.36,173.36,172.83,172.89,7458.0,138.6458,138.6458,138.222,138.27,7458.0
2020-07-07 10:25:00,172.9,173.16,172.58,173.11,7390.0,138.278,138.4859,138.022,138.4459,7390.0
2020-07-07 10:30:00,173.07,173.33,173.05,173.2,4176.0,138.4139,138.6218,138.3979,138.5179,4176.0
2020-07-07 10:35:00,173.27,173.58,173.2,173.36,11114.0,138.5739,138.8218,138.5179,138.6458,11114.0
2020-07-07 10:40:00,173.33,173.62,173.33,173.58,5314.0,138.6218,138.8538,138.6218,138.8218,5314.0
2020-07-07 10:45:00,173.52,173.57,173.33,173.56,5267.0,138.7738,138.8138,138.6218,138.8058,5267.0
2020-07-07 10:50:00,173.57,173.75,173.55,173.71,14953.0,138.8138,138.9577,138.7978,138.9258,14953.0
2020-07-07 10:55:00,173.84,173.94,173.44,173.44,6190.0,139.0297,139.1097,138.7098,138.7098,6190.0
2020-07-07 11:00:00,173.45,173.74,173.45,173.59,6306.0,138.7178,138.9497,138.7178,138.8298,6306.0
2020-07-07 11:05:00,173.55,173.58,173.45,173.49,3676.0,138.7978,138.8218,138.7178,138.7498,3676.0
2020-07-07 11:10:00,173.51,173.72,173.5,173.5,6680.0,138.7658,138.9338,138.7578,138.7578,6680.0
2020-07-07 11:15:00,173.54,173.96,173.54,173.81,7268.0,138.7898,139.1257,138.7898,139.0057,7268.0
2020-07-07 11:20:00,173.76,173.88,173.61,173.7,22355.0,138.9657,139.0617,138.8458,138.9178,22355.0
2020-07-07 11:25:00,173.66,173.88,173.52,173.8,26437.0,138.8858,139.0617,138.7738,138.9977,26437.0
2020-07-07 11:30:00,173.83,173.85,173.6,173.6,5071.0,139.0217,139.0377,138.8378,138.8378,5071.0
2020-07-07 11:35:00,173.57,173.7,173.4,173.66,8643.0,138.8138,138.9178,138.6778,138.8858,8643.0
2020-07-07 11:40:00,173.66,173.8,173.64,173.73,4158.0,138.8858,138.9977,138.8698,138.9417,4158.0
2020-07-07 11:45:00,173.67,173.67,173.39,173.4,5320.0,138.8938,138.8938,138.6698,138.6778,5320.0
2020-07-07 11:50:00,173.45,173.54,173.36,173.51,4584.0,138.7178,138.7898,138.6458,138.7658,4584.0
2020-07-07 11:55:00,173.43,173.44,173.35,173.35,2200.0,138.7018,138.7098,138.6378,138.6378,2200.0
2020-07-07 12:00:00,173.44,173.6,173.3,173.34,4177.0,138.7098,138.8378,138.5979,138.6298,4177.0
2020-07-07 12:05:00,173.34,173.34,173.02,173.09,2638.0,138.6298,138.6298,138.3739,138.4299,2638.0
2020-07-07 12:10:00,173.12,173.12,172.83,172.92,14795.0,138.4539,138.4539,138.222,138.2939,14795.0
2020-07-07 12:15:00,172.89,172.89,172.59,172.82,12642.0,138.27,138.27,138.03,138.214,12642.0
2020-07-07 12:20:00,172.86,173.0,172.74,172.75,2813.0,138.246,138.3579,138.15,138.158,2813.0
2020-07-07 12:25:00,172.75,172.83,172.72,172.82,2650.0,138.158,138.222,138.134,138.214,2650.0
2020-07-07 12:30:00,172.78,172.78,172.5,172.62,3132.0,138.182,138.182,137.958,138.054,3132.0
2020-07-07 12:35:00,172.63,172.86,172.63,172.79,5092.0,138.062,138.246,138.062,138.19,5092.0
2020-07-07 12:40:00,172.77,172.78,172.41,172.43,4688.0,138.174,138.182,137.8861,137.9021,4688.0
2020-07-07 12:45:00,172.41,172.44,172.32,172.37,5548.0,137.8861,137.9101,137.8141,137.8541,5548.0
2020-07-07 12:50:00,172.38,172.43,172.17,172.17,6609.0,137.8621,137.9021,137.6941,137.6941,6609.0
2020-07-07 12:55:00,172.03,172.33,172.02,172.31,4920.0,137.5822,137.8221,137.5742,137.8061,4920.0
2020-07-07 13:00:00,172.29,172.31,172.21,172.22,4714.0,137.7901,137.8061,137.7261,137.7341,4714.0
2020-07-07 13:05:00,172.22,172.24,172.07,172.16,6267.0,137.7341,137.7501,137.6142,137.6861,6267.0
2020-07-07 13:10:00,172.2,172.38,172.19,172.38,7367.0,137.7181,137.8621,137.7101,137.8621,7367.0
2020-07-07 13:15:00,172.36,172.52,172.3,172.47,6208.0,137.8461,137.974,137.7981,137.9341,6208.0
2020-07-07 13:20:00,172.49,172.52,172.36,172.48,7590.0,137.9501,137.974,137.8461,137.9421,7590.0
2020-07-07 13:25:00,172.52,172.6,172.45,172.5,16606.0,137.974,138.038,137.9181,137.958,16606.0
2020-07-07 13:30:00,172.46,172.46,172.27,172.34,5300.0,137.9261,137.9261,137.7741,137.8301,5300.0
2020-07-07 13:35:00,172.34,172.45,172.29,172.34,4893.0,137.8301,137.9181,137.7901,137.8301,4893.0
2020-07-07 13:40:00,172.31,172.31,172.22,172.26,3863.0,137.8061,137.8061,137.7341,137.7661,3863.0
2020-07-07 13:45:00,172.26,172.26,172.18,172.18,3186.0,137.7661,137.7661,137.7021,137.7021,3186.0
2020-07-07 13:50:00,172.13,172.21,172.02,172.04,7380.0,137.6621,137.7261,137.5742,137.5902,7380.0
2020-07-07 13:55:00,172.04,172.05,171.86,171.9,13217.0,137.5902,137.5982,137.4462,137.4782,13217.0
2020-07-07 14:00:00,171.91,171.97,171.75,171.81,7633.0,137.4862,137.5342,137.3582,137.4062,7633.0
2020-07-07 14:05:00,171.85,172.06,171.83,171.97,6338.0,137.4382,137.6062,137.4222,137.5342,6338.0
2020-07-07 14:10:00,171.99,172.11,171.97,172.09,5264.0,137.5502,137.6461,137.5342,137.6301,5264.0
2020-07-07 14:15:00,172.01,172.15,171.95,172.11,7703.0,137.5662,137.6781,137.5182,137.6461,7703.0
2020-07-07 14:20:00,172.15,172.46,172.14,172.33,6909.0,137.6781,137.9261,137.6701,137.8221,6909.0
2020-07-07 14:25:00,172.36,172.47,172.36,172.37,6694.0,137.8461,137.9341,137.8461,137.8541,6694.0
2020-07-07 14:30:00,172.37,172.43,172.04,172.17,11960.0,137.8541,137.9021,137.5902,137.6941,11960.0
2020-07-07 14:35:00,172.14,172.14,171.9,172.05,159579.0,137.6701,137.6701,137.4782,137.5982,159579.0
2020-07-07 14:40:00,172.09,172.49,172.09,172.48,6873.0,137.6301,137.9501,137.6301,137.9421,6873.0
2020-07-07 14:45:00,172.44,172.51,172.24,172.24,13432.0,137.9101,137.966,137.7501,137.7501,13432.0
2020-07-07 14:50:00,172.25,172.31,172.19,172.21,6931.0,137.7581,137.8061,137.7101,137.7261,6931.0
2020-07-07 14:55:00,172.2,172.35,172.16,172.3,6540.0,137.7181,137.8381,137.6861,137.7981,6540.0
2020-07-07 15:00:00,172.25,172.25,171.99,172.03,5800.0,137.7581,137.7581,137.5502,137.5822,5800.0
2020-07-07 15:05:00,172.0,172.07,171.69,171.7,11647.0,137.5582,137.6142,137.3102,137.3182,11647.0
2020-07-07 15:10:00,171.69,171.8,171.68,171.71,6588.0,137.3102,137.3982,137.3022,137.3262,6588.0
2020-07-07 15:15:00,171.72,172.02,171.71,171.86,12767.0,137.3342,137.5742,137.3262,137.4462,12767.0
2020-07-07 15:20:00,171.86,172.16,171.8,172.13,6964.0,137.4462,137.6861,137.3982,137.6621,6964.0
2020-07-07 15:25:00,172.15,172.33,172.05,172.33,9169.0,137.6781,137.8221,137.5982,137.8221,9169.0
2020-07-07 15:30:00,172.32,172.41,172.18,172.2,14501.0,137.8141,137.8861,137.7021,137.7181,14501.0
2020-07-07 15:35:00,172.25,172.29,172.18,172.21,11350.0,137.7581,137.7901,137.7021,137.7261,11350.0
2020-07-07 15:40:00,172.2,172.2,171.89,171.95,13671.0,137.7181,137.7181,137.4702,137.5182,13671.0
2020-07-07 15:45:00,171.92,171.92,171.5,171.62,19755.0,137.4942,137.4942,137.1583,137.2543,19755.0
2020-07-07 15:50:00,171.64,171.79,171.26,171.26,27081.0,137.2703,137.3902,136.9664,136.9664,27081.0
2020-07-07 15:55:00,171.26,171.8,171.2,171.51,79597.0,136.9664,137.3982,136.9184,137.1663,79597.0
2020-07-08 09:30:00,172.1,173.42,172.1,173.42,35529.0,137.6381,138.6938,137.6381,138.6938,35529.0
2020-07-08 09:35:00,173.37,173.52,172.4,172.62,24554.0,138.6538,138.7738,137.8781,138.054,24554.0
2020-07-08 09:40:00,172.69,172.79,171.81,171.95,19018.0,138.11,138.19,137.4062,137.5182,19018.0
2020-07-08 09:45:00,172.02,172.95,172.02,172.65,18474.0,137.5742,138.3179,137.5742,138.078,18474.0
2020-07-08 09:50:00,172.54,172.58,171.36,171.54,14746.0,137.99,138.022,137.0463,137.1903,14746.0
2020-07-08 09:55:00,171.46,171.86,171.38,171.83,8006.0,137.1263,137.4462,137.0623,137.4222,8006.0
2020-07-08 10:00:00,172.02,172.25,171.44,171.83,159460.0,137.5742,137.7581,137.1103,137.4222,159460.0
2020-07-08 10:05:00,171.84,171.84,170.94,170.94,20103.0,137.4302,137.4302,136.7104,136.7104,20103.0
2020-07-08 10:10:00,170.95,171.19,170.59,170.99,19767.0,136.7184,136.9104,136.4305,136.7504,19767.0
2020-07-08 10:15:00,171.0,171.06,170.69,170.74,14590.0,136.7584,136.8064,136.5105,136.5505,14590.0
2020-07-08 10:20:00,170.76,171.33,170.68,171.3,100647.0,136.5665,137.0223,136.5025,136.9983,100647.0
2020-07-08 10:25:00,171.25,171.26,170.7,170.71,8968.0,136.9584,136.9664,136.5185,136.5265,8968.0
2020-07-08 10:30:00,170.75,170.94,170.64,170.77,10858.0,136.5585,136.7104,136.4705,136.5745,10858.0
2020-07-08 10:35:00,170.79,170.79,170.4,170.68,10321.0,136.5905,136.5905,136.2786,136.5025,10321.0
2020-07-08 10:40:00,170.73,171.21,170.71,170.87,4945.0,136.5425,136.9264,136.5265,136.6544,4945.0
2020-07-08 10:45:00,170.85,170.91,170.41,170.71,28063.0,136.6385,136.6864,136.2866,136.5265,28063.0
2020-07-08 10:50:00,170.71,170.79,170.44,170.71,8854.0,136.5265,136.5905,136.3105,136.5265,8854.0
2020-07-08 10:55:00,170.69,170.69,170.4,170.4,8719.0,136.5105,136.5105,136.2786,136.2786,8719.0
2020-07-08 11:00:00,170.35,170.64,170.26,170.59,6865.0,136.2386,136.4705,136.1666,136.4305,6865.0
2020-07-08 11:05:00,170.66,170.85,170.49,170.52,7530.0,136.4865,136.6385,136.3505,136.3745,7530.0
2020-07-08 11:10:00,170.43,170.73,170.38,170.72,4450.0,136.3026,136.5425,136.2626,136.5345,4450.0
2020-07-08 11:15:00,170.62,170.62,170.05,170.05,7586.0,136.4545,136.4545,135.9986,135.9986,7586.0
2020-07-08 11:20:00,170.04,170.12,169.68,169.99,16280.0,135.9906,136.0546,135.7027,135.9507,16280.0
2020-07-08 11:25:00,169.92,170.14,169.9,170.09,6719.0,135.8947,136.0706,135.8787,136.0306,6719.0
2020-07-08 11:30:00,170.12,170.52,170.05,170.52,4864.0,136.0546,136.3745,135.9986,136.3745,4864.0
2020-07-08 11:35:00,170.54,170.88,170.54,170.85,5304.0,136.3905,136.6624,136.3905,136.6385,5304.0
2020-07-08 11:40:00,170.84,170.94,170.8,170.82,3800.0,136.6305,136.7104,136.5985,136.6145,3800.0
2020-07-08 11:45:00,170.85,171.0,170.74,170.85,3425.0,136.6385,136.7584,136.5505,136.6385,3425.0
2020-07-08 11:50:00,170.86,171.02,170.81,171.02,2634.0,136.6464,136.7744,136.6065,136.7744,2634.0
2020-07-08 11:55:00,171.0,171.01,170.77,170.8,4025.0,136.7584,136.7664,136.5745,136.5985,4025.0
2020-07-08 12:00:00,170.83,170.92,170.63,170.7,4304.0,136.6225,136.6944,136.4625,136.5185,4304.0
2020-07-08 12:05:00,170.7,170.98,170.69,170.92,4981.0,136.5185,136.7424,136.5105,136.6944,4981.0
2020-07-08 12:10:00,170.98,171.07,170.89,170.96,3155.0,136.7424,136.8144,136.6704,136.7264,3155.0
2020-07-08 12:15:00,170.96,171.0,170.84,170.96,13951.0,136.7264,136.7584,136.6305,136.7264,13951.0
2020-07-08 12:20:00,170.98,170.98,170.65,170.69,13439.0,136.7424,136.7424,136.4785,136.5105,13439.0
2020-07-08 12:25:00,170.68,170.87,170.68,170.79,5584.0,136.5025,136.6544,136.5025,136.5905,5584.0
2020-07-08 12:30:00,170.78,171.01,170.77,170.98,9325.0,136.5825,136.7664,136.5745,136.7424,9325.0
2020-07-08 12:35:00,171.0,171.01,170.61,170.61,6730.0,136.7584,136.7664,136.4465,136.4465,6730.0
2020-07-08 12:40:00,170.62,170.75,170.51,170.6,3522.0,136.4545,136.5585,136.3665,136.4385,3522.0
2020-07-08 12:45:00,170.64,170.84,170.64,170.78,3721.0,136.4705,136.6305,136.4705,136.5825,3721.0
2020-07-08 12:50:00,170.74,170.8,170.7,170.71,3789.0,136.5505,136.5985,136.5185,136.5265,3789.0
2020-07-08 12:55:00,170.69,170.88,170.69,170.88,2303.0,136.5105,136.6624,136.5105,136.6624,2303.0
2020-07-08 13:00:00,170.94,171.0,170.9,170.97,17672.0,136.7104,136.7584,136.6784,136.7344,17672.0
2020-07-08 13:05:00,170.96,170.96,170.86,170.9,3086.0,136.7264,136.7264,136.6464,136.6784,3086.0
2020-07-08 13:10:00,170.84,171.05,170.81,170.84,10629.0,136.6305,136.7984,136.6065,136.6305,10629.0
2020-07-08 13:15:00,170.88,170.88,170.66,170.78,14380.0,136.6624,136.6624,136.4865,136.5825,14380.0
2020-07-08 13:20:00,170.76,170.81,170.57,170.6,7648.0,136.5665,136.6065,136.4145,136.4385,7648.0
2020-07-08 13:25:00,170.55,170.55,170.34,170.52,4116.0,136.3985,136.3985,136.2306,136.3745,4116.0
2020-07-08 13:30:00,170.6,170.81,170.51,170.8,3579.0,136.4385,136.6065,136.3665,136.5985,3579.0
2020-07-08 13:35:00,170.86,170.93,170.79,170.84,4126.0,136.6464,136.7024,136.5905,136.6305,4126.0
2020-07-08 13:40:00,170.77,170.8,170.65,170.74,3425.0,136.5745,136.5985,136.4785,136.5505,3425.0
2020-07-08 13:45:00,170.75,171.0,170.68,170.84,5739.0,136.5585,136.7584,136.5025,136.6305,5739.0
2020-07-08 13:50:00,170.76,170.92,170.61,170.71,5275.0,136.5665,136.6944,136.4465,136.5265,5275.0
2020-07-08 13:55:00,170.69,170.8,170.53,170.55,3936.0,136.5105,136.5985,136.3825,136.3985,3936.0
2020-07-08 14:00:00,170.55,170.69,170.35,170.37,6831.0,136.3985,136.5105,136.2386,136.2546,6831.0
2020-07-08 14:05:00,170.42,170.46,170.2,170.23,8750.0,136.2946,136.3265,136.1186,136.1426,8750.0
2020-07-08 14:10:00,170.2,170.59,170.2,170.53,5030.0,136.1186,136.4305,136.1186,136.3825,5030.0
2020-07-08 14:15:00,170.62,170.78,170.6,170.69,5764.0,136.4545,136.5825,136.4385,136.5105,5764.0
2020-07-08 14:20:00,170.67,171.09,170.67,170.99,4518.0,136.4945,136.8304,136.4945,136.7504,4518.0
2020-07-08 14:25:00,171.01,171.08,170.85,170.91,7100.0,136.7664,136.8224,136.6385,136.6864,7100.0
2020-07-08 14:30:00,170.91,171.13,170.86,171.06,7062.0,136.6864,136.8624,136.6464,136.8064,7062.0
2020-07-08 14:35:00,170.98,171.12,170.89,171.0,4320.0,136.7424,136.8544,136.6704,136.7584,4320.0
2020-07-08 14:40:00,170.99,171.01,170.68,170.77,4894.0,136.7504,136.7664,136.5025,136.5745,4894.0
2020-07-08 14:45:00,170.81,170.98,170.76,170.98,4866.0,136.6065,136.7424,136.5665,136.7424,4866.0
2020-07-08 14:50:00,171.05,171.07,170.81,170.87,6715.0,136.7984,136.8144,136.6065,136.6544,6715.0
2020-07-08 14:55:00,170.98,171.14,170.86,171.14,2755.0,136.7424,136.8704,136.6464,136.8704,2755.0
2020-07-08 15:00:00,171.16,171.18,170.76,170.89,9247.0,136.8864,136.9024,136.5665,136.6704,9247.0
2020-07-08 15:05:00,170.93,171.17,170.93,171.11,5948.0,136.7024,136.8944,136.7024,136.8464,5948.0
2020-07-08 15:10:00,171.16,171.34,171.13,171.26,4641.0,136.8864,137.0303,136.8624,136.9664,4641.0
2020-07-08 15:15:00,171.25,171.38,171.06,171.2,8852.0,136.9584,137.0623,136.8064,136.9184,8852.0
2020-07-08 15:20:00,171.24,171.26,170.9,170.9,14182.0,136.9504,136.9664,136.6784,136.6784,14182.0
2020-07-08 15:25:00,170.91,171.1,170.83,170.89,10669.0,136.6864,136.8384,136.6225,136.6704,10669.0
2020-07-08 15:30:00,170.9,170.95,170.7,170.89,7314.0,136.6784,136.7184,136.5185,136.6704,7314.0
2020-07-08 15:35:00,170.9,170.99,170.67,170.73,18231.0,136.6784,136.7504,136.4945,136.5425,18231.0
2020-07-08 15:40:00,170.67,170.89,170.67,170.78,9363.0,136.4945,136.6704,136.4945,136.5825,9363.0
2020-07-08 15:45:00,170.78,170.94,170.68,170.72,19677.0,136.5825,136.7104,136.5025,136.5345,19677.0
2020-07-08 15:50:00,170.68,170.95,170.61,170.85,32508.0,136.5025,136.7184,136.4465,136.6385,32508.0
2020-07-08 15:55:00,170.84,171.48,170.75,171.43,68123.0,136.6305,137.1423,136.5585,137.1023,68123.0
2020-07-09 09:30:00,170.89,171.99,170.76,171.55,29122.0,136.6704,137.5502,136.5665,137.1983,29122.0
2020-07-09 09:35:00,171.6,171.75,171.06,171.43,6622.0,137.2383,137.3582,136.8064,137.1023,6622.0
2020-07-09 09:40:00,171.61,171.74,171.21,171.4,6048.0,137.2463,137.3502,136.9264,137.0783,6048.0
2020-07-09 09:45:00,171.22,171.5,171.21,171.26,10957.0,136.9344,137.1583,136.9264,136.9664,10957.0
2020-07-09 09:50:00,171.22,171.49,171.21,171.38,3112.0,136.9344,137.1503,136.9264,137.0623,3112.0
2020-07-09 09:55:00,171.33,171.65,171.28,171.55,13301.0,137.0223,137.2783,136.9823,137.1983,13301.0
2020-07-09 10:00:00,171.62,171.68,171.32,171.55,4529.0,137.2543,137.3022,137.0143,137.1983,4529.0
2020-07-09 10:05:00,171.64,171.77,171.53,171.59,12842.0,137.2703,137.3742,137.1823,137.2303,12842.0
2020-07-09 10:10:00,171.56,171.65,171.5,171.53,11349.0,137.2063,137.2783,137.1583,137.1823,11349.0
2020-07-09 10:15:00,171.53,171.61,170.76,170.93,12493.0,137.1823,137.2463,136.5665,136.7024,12493.0
2020-07-09 10:20:00,170.85,170.98,170.58,170.86,11489.0,136.6385,136.7424,136.4225,136.6464,11489.0
2020-07-09 10:25:00,170.96,171.25,170.86,171.01,5136.0,136.7264,136.9584,136.6464,136.7664,5136.0
2020-07-09 10:30:00,171.05,171.3,171.04,171.14,3131.0,136.7984,136.9983,136.7904,136.8704,3131.0
2020-07-09 10:35:00,171.19,171.26,170.75,170.75,2540.0,136.9104,136.9664,136.5585,136.5585,2540.0
2020-07-09 10:40:00,170.78,170.82,170.54,170.69,5422.0,136.5825,136.6145,136.3905,136.5105,5422.0
2020-07-09 10:45:00,170.68,170.74,170.5,170.52,4223.0,136.5025,136.5505,136.3585,136.3745,4223.0
2020-07-09 10:50:00,170.45,170.7,170.38,170.38,3743.0,136.3185,136.5185,136.2626,136.2626,3743.0
2020-07-09 10:55:00,170.38,170.39,169.75,169.77,7497.0,136.2626,136.2706,135.7587,135.7747,7497.0
2020-07-09 11:00:00,169.78,169.9,169.56,169.67,7121.0,135.7827,135.8787,135.6068,135.6947,7121.0
2020-07-09 11:05:00,169.59,170.05,169.49,169.97,9258.0,135.6308,135.9986,135.5508,135.9347,9258.0
2020-07-09 11:10:00,169.89,170.0,169.76,169.94,5002.0,135.8707,135.9587,135.7667,135.9107,5002.0
2020-07-09 11:15:00,169.94,169.96,169.19,169.19,6987.0,135.9107,135.9267,135.3109,135.3109,6987.0
2020-07-09 11:20:00,169.2,169.53,169.2,169.47,3479.0,135.3189,135.5828,135.3189,135.5348,3479.0
2020-07-09 11:25:00,169.32,169.52,169.01,169.37,4489.0,135.4148,135.5748,135.1669,135.4548,4489.0
2020-07-09 11:30:00,169.36,169.75,169.36,169.75,3541.0,135.4468,135.7587,135.4468,135.7587,3541.0
2020-07-09 11:35:00,169.78,169.91,169.52,169.58,9376.0,135.7827,135.8867,135.5748,135.6228,9376.0
2020-07-09 11:40:00,169.59,169.6,169.01,169.12,4565.0,135.6308,135.6388,135.1669,135.2549,4565.0
2020-07-09 11:45:00,169.06,169.28,168.98,169.21,8184.0,135.2069,135.3828,135.1429,135.3268,8184.0
2020-07-09 11:50:00,169.16,169.45,169.0,169.45,2636.0,135.2869,135.5188,135.1589,135.5188,2636.0
2020-07-09 11:55:00,169.39,169.39,169.18,169.24,4559.0,135.4708,135.4708,135.3029,135.3508,4559.0
2020-07-09 12:00:00,169.33,169.66,169.32,169.63,3986.0,135.4228,135.6867,135.4148,135.6627,3986.0
2020-07-09 12:05:00,169.62,169.95,169.62,169.95,5328.0,135.6547,135.9187,135.6547,135.9187,5328.0
2020-07-09 12:10:00,169.92,170.0,169.8,169.86,3025.0,135.8947,135.9587,135.7987,135.8467,3025.0
2020-07-09 12:15:00,169.92,169.98,169.78,169.91,7658.0,135.8947,135.9427,135.7827,135.8867,7658.0
2020-07-09 12:20:00,169.92,169.98,169.86,169.95,13983.0,135.8947,135.9427,135.8467,135.9187,13983.0
2020-07-09 12:25:00,169.95,169.99,169.7,169.7,5565.0,135.9187,135.9507,135.7187,135.7187,5565.0
2020-07-09 12:30:00,169.7,169.71,169.44,169.5,3199.0,135.7187,135.7267,135.5108,135.5588,3199.0
2020-07-09 12:35:00,169.47,169.52,169.32,169.39,6267.0,135.5348,135.5748,135.4148,135.4708,6267.0
2020-07-09 12:40:00,169.46,169.64,169.42,169.46,4058.0,135.5268,135.6707,135.4948,135.5268,4058.0
2020-07-09 12:45:00,169.5,169.79,169.48,169.79,2650.0,135.5588,135.7907,135.5428,135.7907,2650.0
2020-07-09 12:50:00,169.78,169.78,169.49,169.53,4536.0,135.7827,135.7827,135.5508,135.5828,4536.0
2020-07-09 12:55:00,169.56,169.71,169.46,169.69,2906.0,135.6068,135.7267,135.5268,135.7107,2906.0
2020-07-09 13:00:00,169.66,169.95,169.56,169.65,4860.0,135.6867,135.9187,135.6068,135.6787,4860.0
2020-07-09 13:05:00,169.7,169.77,169.63,169.77,2065.0,135.7187,135.7747,135.6627,135.7747,2065.0
2020-07-09 13:10:00,169.83,169.92,169.83,169.89,2928.0,135.8227,135.8947,135.8227,135.8707,2928.0
2020-07-09 13:15:00,169.95,169.95,169.81,169.84,3080.0,135.9187,135.9187,135.8067,135.8307,3080.0
2020-07-09 13:20:00,169.85,169.95,169.85,169.95,2328.0,135.8387,135.9187,135.8387,135.9187,2328.0
2020-07-09 13:25:00,169.95,170.17,169.91,170.09,2835.0,135.9187,136.0946,135.8867,136.0306,2835.0
2020-07-09 13:30:00,170.21,170.45,170.21,170.41,1865.0,136.1266,136.3185,136.1266,136.2866,1865.0
2020-07-09 13:35:00,170.38,170.5,170.33,170.5,3202.0,136.2626,136.3585,136.2226,136.3585,3202.0
2020-07-09 13:40:00,170.57,170.64,170.39,170.39,2726.0,136.4145,136.4705,136.2706,136.2706,2726.0
2020-07-09 13:45:00,170.37,170.43,170.35,170.36,3621.0,136.2546,136.3026,136.2386,136.2466,3621.0
2020-07-09 13:50:00,170.36,170.44,170.34,170.39,925.0,136.2466,136.3105,136.2306,136.2706,925.0
2020-07-09 13:55:00,170.31,170.47,170.3,170.37,3814.0,136.2066,136.3345,136.1986,136.2546,3814.0
2020-07-09 14:00:00,170.33,170.41,170.23,170.34,4472.0,136.2226,136.2866,136.1426,136.2306,4472.0
2020-07-09 14:05:00,170.35,170.4,170.28,170.3,7672.0,136.2386,136.2786,136.1826,136.1986,7672.0
2020-07-09 14:10:00,170.31,170.4,170.31,170.36,4943.0,136.2066,136.2786,136.2066,136.2466,4943.0
2020-07-09 14:15:00,170.38,170.56,170.3,170.45,14734.0,136.2626,136.4065,136.1986,136.3185,14734.0
2020-07-09 14:20:00,170.62,170.81,170.59,170.77,4073.0,136.4545,136.6065,136.4305,136.5745,4073.0
2020-07-09 14:25:00,170.87,171.01,170.81,170.95,4837.0,136.6544,136.7664,136.6065,136.7184,4837.0
2020-07-09 14:30:00,170.93,171.05,170.91,171.02,3350.0,136.7024,136.7984,136.6864,136.7744,3350.0
2020-07-09 14:35:00,171.02,171.12,170.91,171.09,6781.0,136.7744,136.8544,136.6864,136.8304,6781.0
2020-07-09 14:40:00,171.08,171.22,170.86,171.21,10678.0,136.8224,136.9344,136.6464,136.9264,10678.0
2020-07-09 14:45:00,171.21,171.21,170.92,170.97,2639.0,136.9264,136.9264,136.6944,136.7344,2639.0
2020-07-09 14:50:00,171.04,171.09,170.99,171.06,5290.0,136.7904,136.8304,136.7504,136.8064,5290.0
2020-07-09 14:55:00,171.09,171.44,171.09,171.44,8516.0,136.8304,137.1103,136.8304,137.1103,8516.0
2020-07-09 15:00:00,171.43,171.72,171.41,171.69,7063.0,137.1023,137.3342,137.0863,137.3102,7063.0
2020-07-09 15:05:00,171.67,171.68,171.36,171.59,7353.0,137.2943,137.3022,137.0463,137.2303,7353.0
2020-07-09 15:10:00,171.53,171.84,171.46,171.76,7130.0,137.1823,137.4302,137.1263,137.3662,7130.0
2020-07-09 15:15:00,171.77,171.91,171.5,171.69,12327.0,137.3742,137.4862,137.1583,137.3102,12327.0
2020-07-09 15:20:00,171.64,171.65,171.46,171.58,6745.0,137.2703,137.2783,137.1263,137.2223,6745.0
2020-07-09 15:25:00,171.61,171.61,171.37,171.48,5444.0,137.2463,137.2463,137.0543,137.1423,5444.0
2020-07-09 15:30:00,171.49,171.53,171.17,171.3,15449.0,137.1503,137.1823,136.8944,136.9983,15449.0
2020-07-09 15:35:00,171.34,171.41,171.16,171.3,10758.0,137.0303,137.0863,136.8864,136.9983,10758.0
2020-07-09 15:40:00,171.31,171.74,171.24,171.74,11005.0,137.0063,137.3502,136.9504,137.3502,11005.0
2020-07-09 15:45:00,171.76,172.25,171.52,172.23,26128.0,137.3662,137.7581,137.1743,137.7421,26128.0
2020-07-09 15:50:00,172.2,172.2,171.43,171.46,30556.0,137.7181,137.7181,137.1023,137.1263,30556.0
2020-07-09 15:55:00,171.49,171.77,171.25,171.64,55593.0,137.1503,137.3742,136.9584,137.2703,55593.0
2020-07-10 09:30:00,171.97,172.96,171.66,172.03,26935.0,137.5342,138.3259,137.2863,137.5822,26935.0
2020-07-10 09:35:00,172.13,172.29,171.34,171.84,8218.0,137.6621,137.7901,137.0303,137.4302,8218.0
2020-07-10 09:40:00,171.73,172.35,171.73,171.98,4718.0,137.3422,137.8381,137.3422,137.5422,4718.0
2020-07-10 09:45:00,171.9,171.91,171.24,171.31,4954.0,137.4782,137.4862,136.9504,137.0063,4954.0
2020-07-10 09:50:00,171.44,171.46,170.81,170.81,8388.0,137.1103,137.1263,136.6065,136.6065,8388.0
2020-07-10 09:55:00,170.87,171.01,170.61,170.61,2014.0,136.6544,136.7664,136.4465,136.4465,2014.0
2020-07-10 10:00:00,170.6,170.97,170.42,170.62,7786.0,136.4385,136.7344,136.2946,136.4545,7786.0
2020-07-10 10:05:00,170.62,171.07,170.42,171.03,13415.0,136.4545,136.8144,136.2946,136.7824,13415.0
2020-07-10 10:10:00,171.04,171.3,170.93,170.93,8558.0,136.7904,136.9983,136.7024,136.7024,8558.0
2020-07-10 10:15:00,171.01,171.24,170.94,170.94,6269.0,136.7664,136.9504,136.7104,136.7104,6269.0
2020-07-10 10:20:00,170.94,171.16,170.85,171.08,3622.0,136.7104,136.8864,136.6385,136.8224,3622.0
2020-07-10 10:25:00,171.22,171.34,170.77,170.77,9388.0,136.9344,137.0303,136.5745,136.5745,9388.0
2020-07-10 10:30:00,170.85,171.3,170.85,171.09,4563.0,136.6385,136.9983,136.6385,136.8304,4563.0
2020-07-10 10:35:00,171.17,171.27,170.79,170.87,6053.0,136.8944,136.9743,136.5905,136.6544,6053.0
2020-07-10 10:40:00,170.85,171.3,170.85,171.2,4275.0,136.6385,136.9983,136.6385,136.9184,4275.0
2020-07-10 10:45:00,171.05,171.05,170.63,170.7,7013.0,136.7984,136.7984,136.4625,136.5185,7013.0
2020-07-10 10:50:00,170.85,170.96,170.69,170.84,3269.0,136.6385,136.7264,136.5105,136.6305,3269.0
2020-07-10 10:55:00,170.98,171.04,170.79,170.89,3333.0,136.7424,136.7904,136.5905,136.6704,3333.0
2020-07-10 11:00:00,170.79,171.0,170.79,170.84,4265.0,136.5905,136.7584,136.5905,136.6305,4265.0
2020-07-10 11:05:00,170.83,170.95,170.64,170.95,5145.0,136.6225,136.7184,136.4705,136.7184,5145.0
2020-07-10 11:10:00,170.95,170.98,170.65,170.81,3715.0,136.7184,136.7424,136.4785,136.6065,3715.0
2020-07-10 11:15:00,170.84,171.0,170.73,170.89,25691.0,136.6305,136.7584,136.5425,136.6704,25691.0
2020-07-10 11:20:00,170.87,170.9,170.69,170.81,5333.0,136.6544,136.6784,136.5105,136.6065,5333.0
2020-07-10 11:25:00,170.77,170.82,170.64,170.68,5044.0,136.5745,136.6145,136.4705,136.5025,5044.0
2020-07-10 11:30:00,170.82,170.82,170.38,170.45,7812.0,136.6145,136.6145,136.2626,136.3185,7812.0
2020-07-10 11:35:00,170.5,170.66,170.5,170.66,3142.0,136.3585,136.4865,136.3585,136.4865,3142.0
2020-07-10 11:40:00,170.79,170.88,170.73,170.88,3710.0,136.5905,136.6624,136.5425,136.6624,3710.0
2020-07-10 11:45:00,170.86,170.87,170.62,170.62,4914.0,136.6464,136.6544,136.4545,136.4545,4914.0
2020-07-10 11:50:00,170.65,170.78,170.58,170.78,4580.0,136.4785,136.5825,136.4225,136.5825,4580.0
2020-07-10 11:55:00,170.73,170.94,170.71,170.94,3600.0,136.5425,136.7104,136.5265,136.7104,3600.0
2020-07-10 12:00:00,170.92,170.92,170.76,170.84,1976.0,136.6944,136.6944,136.5665,136.6305,1976.0
2020-07-10 12:05:00,170.84,170.97,170.8,170.97,1299.0,136.6305,136.7344,136.5985,136.7344,1299.0
2020-07-10 12:10:00,171.03,171.06,170.85,170.85,3617.0,136.7824,136.8064,136.6385,136.6385,3617.0
2020-07-10 12:15:00,170.9,170.91,170.66,170.68,3825.0,136.6784,136.6864,136.4865,136.5025,3825.0
2020-07-10 12:20:00,170.66,170.68,170.26,170.26,4750.0,136.4865,136.5025,136.1666,136.1666,4750.0
2020-07-10 12:25:00,170.24,170.53,170.24,170.39,6673.0,136.1506,136.3825,136.1506,136.2706,6673.0
2020-07-10 12:30:00,170.36,170.53,170.35,170.4,3880.0,136.2466,136.3825,136.2386,136.2786,3880.0
2020-07-10 12:35:00,170.47,170.67,170.44,170.6,3767.0,136.3345,136.4945,136.3105,136.4385,3767.0
2020-07-10 12:40:00,170.49,170.5,170.25,170.33,23323.0,136.3505,136.3585,136.1586,136.2226,23323.0
2020-07-10 12:45:00,170.39,170.51,170.21,170.22,8702.0,136.2706,136.3665,136.1266,136.1346,8702.0
2020-07-10 12:50:00,170.22,170.37,170.22,170.33,4018.0,136.1346,136.2546,136.1346,136.2226,4018.0
2020-07-10 12:55:00,170.34,170.42,170.23,170.33,4196.0,136.2306,136.2946,136.1426,136.2226,4196.0
2020-07-10 13:00:00,170.33,170.4,170.27,170.35,7209.0,136.2226,136.2786,136.1746,136.2386,7209.0
2020-07-10 13:05:00,170.32,170.42,170.29,170.42,2481.0,136.2146,136.2946,136.1906,136.2946,2481.0
2020-07-10 13:10:00,170.39,170.39,169.94,170.05,6887.0,136.2706,136.2706,135.9107,135.9986,6887.0
2020-07-10 13:15:00,170.06,170.13,170.03,170.03,24026.0,136.0066,136.0626,135.9826,135.9826,24026.0
2020-07-10 13:20:00,170.03,170.3,170.02,170.24,4072.0,135.9826,136.1986,135.9747,136.1506,4072.0
2020-07-10 13:25:00,170.27,170.31,169.86,170.06,8121.0,136.1746,136.2066,135.8467,136.0066,8121.0
2020-07-10 13:30:00,170.11,170.21,169.85,169.86,27889.0,136.0466,136.1266,135.8387,135.8467,27889.0
2020-07-10 13:35:00,169.93,170.06,169.9,170.06,4644.0,135.9027,136.0066,135.8787,136.0066,4644.0
2020-07-10 13:40:00,170.05,170.24,170.05,170.24,4169.0,135.9986,136.1506,135.9986,136.1506,4169.0
2020-07-10 13:45:00,170.2,170.41,170.19,170.35,4402.0,136.1186,136.2866,136.1106,136.2386,4402.0
2020-07-10 13:50:00,170.4,170.59,170.36,170.57,3858.0,136.2786,136.4305,136.2466,136.4145,3858.0
2020-07-10 13:55:00,170.59,170.6,170.43,170.52,3208.0,136.4305,136.4385,136.3026,136.3745,3208.0
2020-07-10 14:00:00,170.53,170.61,170.46,170.53,4751.0,136.3825,136.4465,136.3265,136.3825,4751.0
2020-07-10 14:05:00,170.52,170.69,170.51,170.63,4127.0,136.3745,136.5105,136.3665,136.4625,4127.0
2020-07-10 14:10:00,170.59,170.73,170.54,170.59,5071.0,136.4305,136.5425,136.3905,136.4305,5071.0
2020-07-10 14:15:00,170.66,170.66,170.38,170.41,3442.0,136.4865,136.4865,136.2626,136.2866,3442.0
2020-07-10 14:20:00,170.38,170.46,170.34,170.44,2998.0,136.2626,136.3265,136.2306,136.3105,2998.0
2020-07-10 14:25:00,170.42,170.5,170.32,170.45,4885.0,136.2946,136.3585,136.2146,136.3185,4885.0
2020-07-10 14:30:00,170.45,170.6,170.4,170.6,2601.0,136.3185,136.4385,136.2786,136.4385,2601.0
2020-07-10 14:35:00,170.62,170.62,170.48,170.53,4358.0,136.4545,136.4545,136.3425,136.3825,4358.0
2020-07-10 14:40:00,170.54,170.6,170.45,170.55,4385.0,136.3905,136.4385,136.3185,136.3985,4385.0
2020-07-10 14:45:00,170.56,170.72,170.54,170.72,2467.0,136.4065,136.5345,136.3905,136.5345,2467.0
2020-07-10 14:50:00,170.74,170.93,170.71,170.93,5298.0,136.5505,136.7024,136.5265,136.7024,5298.0
2020-07-10 14:55:00,170.98,171.0,170.85,170.9,4518.0,136.7424,136.7584,136.6385,136.6784,4518.0
2020-07-10 15:00:00,170.85,171.11,170.73,171.11,3131.0,136.6385,136.8464,136.5425,136.8464,3131.0
2020-07-10 15:05:00,171.09,171.17,170.97,171.06,5149.0,136.8304,136.8944,136.7344,136.8064,5149.0
2020-07-10 15:10:00,171.05,171.32,171.05,171.24,5351.0,136.7984,137.0143,136.7984,136.9504,5351.0
2020-07-10 15:15:00,171.25,171.29,171.06,171.06,6281.0,136.9584,136.9903,136.8064,136.8064,6281.0
2020-07-10 15:20:00,171.06,171.15,171.02,171.08,6868.0,136.8064,136.8784,136.7744,136.8224,6868.0
2020-07-10 15:25:00,171.08,171.25,171.04,171.24,5867.0,136.8224,136.9584,136.7904,136.9504,5867.0
2020-07-10 15:30:00,171.21,171.37,171.09,171.3,11577.0,136.9264,137.0543,136.8304,136.9983,11577.0
2020-07-10 15:35:00,171.31,171.46,171.09,171.26,13459.0,137.0063,137.1263,136.8304,136.9664,13459.0
2020-07-10 15:40:00,171.26,171.26,171.01,171.18,11816.0,136.9664,136.9664,136.7664,136.9024,11816.0
2020-07-10 15:45:00,171.19,171.35,171.19,171.25,22810.0,136.9104,137.0383,136.9104,136.9584,22810.0
2020-07-10 15:50:00,171.27,171.44,171.18,171.27,30865.0,136.9743,137.1103,136.9024,136.9743,30865.0
2020-07-10 15:55:00,171.28,171.56,171.26,171.45,43347.0,136.9823,137.2063,136.9664,137.1183,43347.0
2020-07-13 09:30:00,171.28,171.88,171.03,171.24,31163.0,136.9823,137.4622,136.7824,136.9504,31163.0
2020-07-13 09:35:00,171.36,171.37,170.6,171.0,9290.0,137.0463,137.0543,136.4385,136.7584,9290.0
2020-07-13 09:40:00,171.08,171.34,170.86,171.34,7105.0,136.8224,137.0303,136.6464,137.0303,7105.0
2020-07-13 09:45:00,171.23,171.66,171.21,171.26,10356.0,136.9424,137.2863,136.9264,136.9664,10356.0
2020-07-13 09:50:00,171.3,171.33,170.61,170.93,8610.0,136.9983,137.0223,136.4465,136.7024,8610.0
2020-07-13 09:55:00,171.02,171.26,170.79,170.94,10312.0,136.7744,136.9664,136.5905,136.7104,10312.0
2020-07-13 10:00:00,170.88,170.98,170.38,170.48,13433.0,136.6624,136.7424,136.2626,136.3425,13433.0
2020-07-13 10:05:00,170.47,170.97,170.26,170.92,20534.0,136.3345,136.7344,136.1666,136.6944,20534.0
2020-07-13 10:10:00,170.89,171.19,170.66,170.77,14126.0,136.6704,136.9104,136.4865,136.5745,14126.0
2020-07-13 10:15:00,170.77,170.81,170.39,170.4,24306.0,136.5745,136.6065,136.2706,136.2786,24306.0
2020-07-13 10:20:00,170.39,170.55,170.13,170.36,12503.0,136.2706,136.3985,136.0626,136.2466,12503.0
2020-07-13 10:25:00,170.29,170.52,170.1,170.42,10110.0,136.1906,136.3745,136.0386,136.2946,10110.0
2020-07-13 10:30:00,170.41,170.73,170.26,170.5,22162.0,136.2866,136.5425,136.1666,136.3585,22162.0
2020-07-13 10:35:00,170.51,170.65,170.22,170.65,10035.0,136.3665,136.4785,136.1346,136.4785,10035.0
2020-07-13 10:40:00,170.68,170.7,170.29,170.34,13548.0,136.5025,136.5185,136.1906,136.2306,13548.0
2020-07-13 10:45:00,170.32,170.48,170.1,170.43,110348.0,136.2146,136.3425,136.0386,136.3026,110348.0
2020-07-13 10:50:00,170.41,170.71,170.21,170.34,11091.0,136.2866,136.5265,136.1266,136.2306,11091.0
2020-07-13 10:55:00,170.41,170.71,170.41,170.65,13854.0,136.2866,136.5265,136.2866,136.4785,13854.0
2020-07-13 11:00:00,170.64,170.73,170.51,170.55,17162.0,136.4705,136.5425,136.3665,136.3985,17162.0
2020-07-13 11:05:00,170.53,170.62,170.42,170.45,7637.0,136.3825,136.4545,136.2946,136.3185,7637.0
2020-07-13 11:10:00,170.49,170.61,170.47,170.58,8550.0,136.3505,136.4465,136.3345,136.4225,8550.0
2020-07-13 11:15:00,170.62,170.64,170.47,170.57,6920.0,136.4545,136.4705,136.3345,136.4145,6920.0
2020-07-13 11:20:00,170.52,170.54,170.17,170.24,16019.0,136.3745,136.3905,136.0946,136.1506,16019.0
2020-07-13 11:25:00,170.26,170.71,170.09,170.61,195134.0,136.1666,136.5265,136.0306,136.4465,195134.0
2020-07-13 11:30:00,170.56,170.7,170.39,170.4,10543.0,136.4065,136.5185,136.2706,136.2786,10543.0
2020-07-13 11:35:00,170.4,170.4,170.13,170.2,9496.0,136.2786,136.2786,136.0626,136.1186,9496.0
2020-07-13 11:40:00,170.2,170.44,170.08,170.29,7792.0,136.1186,136.3105,136.0226,136.1906,7792.0
2020-07-13 11:45:00,170.3,170.33,169.96,169.99,9586.0,136.1986,136.2226,135.9267,135.9507,9586.0
2020-07-13 11:50:00,170.0,170.11,169.82,169.86,7501.0,135.9587,136.0466,135.8147,135.8467,7501.0
2020-07-13 11:55:00,169.89,170.14,169.87,170.14,7910.0,135.8707,136.0706,135.8547,136.0706,7910.0
2020-07-13 12:00:00,170.13,170.26,170.09,170.13,4885.0,136.0626,136.1666,136.0306,136.0626,4885.0
2020-07-13 12:05:00,170.17,170.26,170.12,170.2,7995.0,136.0946,136.1666,136.0546,136.1186,7995.0
2020-07-13 12:10:00,170.2,170.2,170.06,170.09,10166.0,136.1186,136.1186,136.0066,136.0306,10166.0
2020-07-13 12:15:00,170.09,170.22,170.02,170.17,11018.0,136.0306,136.1346,135.9747,136.0946,11018.0
2020-07-13 12:20:00,170.19,170.33,170.16,170.28,13165.0,136.1106,136.2226,136.0866,136.1826,13165.0
2020-07-13 12:25:00,170.28,170.32,170.19,170.21,7797.0,136.1826,136.2146,136.1106,136.1266,7797.0
2020-07-13 12:30:00,170.23,170.33,170.18,170.33,10391.0,136.1426,136.2226,136.1026,136.2226,10391.0
2020-07-13 12:35:00,170.33,170.37,170.29,170.36,6178.0,136.2226,136.2546,136.1906,136.2466,6178.0
2020-07-13 12:40:00,170.36,170.46,170.27,170.28,11110.0,136.2466,136.3265,136.1746,136.1826,11110.0
2020-07-13 12:45:00,170.25,170.32,170.14,170.31,15284.0,136.1586,136.2146,136.0706,136.2066,15284.0
2020-07-13 12:50:00,170.29,170.32,170.17,170.19,7500.0,136.1906,136.2146,136.0946,136.1106,7500.0
2020-07-13 12:55:00,170.22,170.38,170.16,170.25,6797.0,136.1346,136.2626,136.0866,136.1586,6797.0
2020-07-13 13:00:00,170.26,170.5,170.23,170.42,54580.0,136.1666,136.3585,136.1426,136.2946,54580.0
2020-07-13 13:05:00,170.44,170.66,170.44,170.48,8129.0,136.3105,136.4865,136.3105,136.3425,8129.0
2020-07-13 13:10:00,170.49,170.53,170.35,170.37,8236.0,136.3505,136.3825,136.2386,136.2546,8236.0
2020-07-13 13:15:00,170.38,170.61,170.38,170.61,8390.0,136.2626,136.4465,136.2626,136.4465,8390.0
2020-07-13 13:20:00,170.61,170.71,170.58,170.66,16841.0,136.4465,136.5265,136.4225,136.4865,16841.0
2020-07-13 13:25:00,170.64,170.69,170.59,170.66,9062.0,136.4705,136.5105,136.4305,136.4865,9062.0
2020-07-13 13:30:00,170.66,170.8,170.66,170.76,33373.0,136.4865,136.5985,136.4865,136.5665,33373.0
2020-07-13 13:35:00,170.73,170.93,170.7,170.89,11353.0,136.5425,136.7024,136.5185,136.6704,11353.0
2020-07-13 13:40:00,170.85,170.86,170.52,170.58,9916.0,136.6385,136.6464,136.3745,136.4225,9916.0
2020-07-13 13:45:00,170.58,170.58,170.26,170.28,11226.0,136.4225,136.4225,136.1666,136.1826,11226.0
2020-07-13 13:50:00,170.28,170.43,170.28,170.41,16576.0,136.1826,136.3026,136.1826,136.2866,16576.0
2020-07-13 13:55:00,170.4,170.42,170.15,170.17,38730.0,136.2786,136.2946,136.0786,136.0946,38730.0
2020-07-13 14:00:00,170.18,170.29,169.96,170.01,11980.0,136.1026,136.1906,135.9267,135.9667,11980.0
2020-07-13 14:05:00,170.0,170.06,169.55,169.7,16995.0,135.9587,136.0066,135.5988,135.7187,16995.0
2020-07-13 14:10:00,169.71,169.81,169.5,169.81,11519.0,135.7267,135.8067,135.5588,135.8067,11519.0
2020-07-13 14:15:00,169.81,169.94,169.59,169.59,6516.0,135.8067,135.9107,135.6308,135.6308,6516.0
2020-07-13 14:20:00,169.5,169.55,169.24,169.3,7531.0,135.5588,135.5988,135.3508,135.3988,7531.0
2020-07-13 14:25:00,169.43,169.44,168.98,169.08,11229.0,135.5028,135.5108,135.1429,135.2229,11229.0
2020-07-13 14:30:00,169.03,169.19,168.75,168.75,10346.0,135.1829,135.3109,134.959,134.959,10346.0
2020-07-13 14:35:00,168.81,169.02,168.63,168.95,5957.0,135.0069,135.1749,134.863,135.1189,5957.0
2020-07-13 14:40:00,168.96,169.19,168.94,169.08,4106.0,135.1269,135.3109,135.1109,135.2229,4106.0
2020-07-13 14:45:00,169.01,169.11,168.82,169.02,4795.0,135.1669,135.2469,135.0149,135.1749,4795.0
2020-07-13 14:50:00,169.03,169.18,168.91,169.04,12838.0,135.1829,135.3029,135.0869,135.1909,12838.0
2020-07-13 14:55:00,169.04,169.28,168.97,168.98,18915.0,135.1909,135.3828,135.1349,135.1429,18915.0
2020-07-13 15:00:00,168.94,168.95,168.37,168.45,8029.0,135.1109,135.1189,134.6551,134.719,8029.0
2020-07-13 15:05:00,168.39,168.43,168.05,168.1,10971.0,134.671,134.703,134.3991,134.4391,10971.0
2020-07-13 15:10:00,168.12,168.2,167.75,167.75,38831.0,134.4551,134.5191,134.1592,134.1592,38831.0
2020-07-13 15:15:00,167.75,167.75,167.16,167.26,20215.0,134.1592,134.1592,133.6873,133.7673,20215.0
2020-07-13 15:20:00,167.33,167.35,167.15,167.22,10373.0,133.8233,133.8393,133.6793,133.7353,10373.0
2020-07-13 15:25:00,167.2,167.41,167.12,167.12,14832.0,133.7193,133.8873,133.6554,133.6554,14832.0
2020-07-13 15:30:00,167.16,167.25,166.04,166.19,27008.0,133.6873,133.7593,132.7916,132.9116,27008.0
2020-07-13 15:35:00,166.19,166.72,166.19,166.56,17321.0,132.9116,133.3355,132.9116,133.2075,17321.0
2020-07-13 15:40:00,166.5,167.18,166.5,166.86,20149.0,133.1595,133.7033,133.1595,133.4474,20149.0
2020-07-13 15:45:00,166.92,166.95,166.33,166.34,18283.0,133.4954,133.5194,133.0235,133.0315,18283.0
2020-07-13 15:50:00,166.2,166.79,166.18,166.57,32911.0,132.9196,133.3914,132.9036,133.2155,32911.0
2020-07-13 15:55:00,166.63,167.09,166.62,166.85,70692.0,133.2635,133.6314,133.2555,133.4394,70692.0
2020-07-14 09:30:00,168.0,168.46,166.91,166.91,45700.0,134.3591,134.727,133.4874,133.4874,45700.0
2020-07-14 09:35:00,167.0,167.78,166.66,167.65,12404.0,133.5594,134.1832,133.2875,134.0792,12404.0
2020-07-14 09:40:00,167.62,168.13,167.57,167.94,8937.0,134.0552,134.4631,134.0152,134.3112,8937.0
2020-07-14 09:45:00,167.91,168.89,167.83,168.36,7984.0,134.2872,135.0709,134.2232,134.6471,7984.0
2020-07-14 09:50:00,168.49,168.49,167.05,167.71,14935.0,134.751,134.751,133.5994,134.1272,14935.0
2020-07-14 09:55:00,167.53,167.78,167.14,167.34,35760.0,133.9833,134.1832,133.6714,133.8313,35760.0
2020-07-14 10:00:00,167.16,167.58,166.51,166.51,12794.0,133.6873,134.0232,133.1675,133.1675,12794.0
2020-07-14 10:05:00,166.5,166.76,166.36,166.6,5368.0,133.1595,133.3674,133.0475,133.2395,5368.0
2020-07-14 10:10:00,166.76,167.05,166.59,166.62,8739.0,133.3674,133.5994,133.2315,133.2555,8739.0
2020-07-14 10:15:00,166.46,167.25,166.42,167.15,6119.0,133.1275,133.7593,133.0955,133.6793,6119.0
2020-07-14 10:20:00,167.13,167.29,166.88,166.88,25818.0,133.6634,133.7913,133.4634,133.4634,25818.0
2020-07-14 10:25:00,166.85,167.21,166.77,167.15,14609.0,133.4394,133.7273,133.3754,133.6793,14609.0
2020-07-14 10:30:00,167.18,168.12,167.18,168.06,19889.0,133.7033,134.4551,133.7033,134.4071,19889.0
2020-07-14 10:35:00,167.98,167.98,167.43,167.47,7881.0,134.3431,134.3431,133.9033,133.9353,7881.0
2020-07-14 10:40:00,167.58,168.04,167.54,167.69,7335.0,134.0232,134.3911,133.9913,134.1112,7335.0
2020-07-14 10:45:00,167.73,167.79,167.1,167.26,23753.0,134.1432,134.1912,133.6394,133.7673,23753.0
2020-07-14 10:50:00,167.21,167.31,166.7,166.75,51049.0,133.7273,133.8073,133.3195,133.3594,51049.0
2020-07-14 10:55:00,166.66,166.7,166.01,166.03,51153.0,133.2875,133.3195,132.7676,132.7836,51153.0
2020-07-14 11:00:00,166.06,166.79,165.76,166.62,19024.0,132.8076,133.3914,132.5677,133.2555,19024.0
2020-07-14 11:05:00,166.3,166.5,165.94,166.09,24724.0,132.9996,133.1595,132.7116,132.8316,24724.0
2020-07-14 11:10:00,166.13,166.33,165.68,165.68,31872.0,132.8636,133.0235,132.5037,132.5037,31872.0
2020-07-14 11:15:00,165.77,166.1,165.7,166.03,19551.0,132.5757,132.8396,132.5197,132.7836,19551.0
2020-07-14 11:20:00,165.99,166.82,165.99,166.81,10475.0,132.7516,133.4154,132.7516,133.4074,10475.0
2020-07-14 11:25:00,166.72,166.91,166.6,166.83,7299.0,133.3355,133.4874,133.2395,133.4234,7299.0
2020-07-14 11:30:00,166.81,167.32,166.67,167.07,8200.0,133.4074,133.8153,133.2955,133.6154,8200.0
2020-07-14 11:35:00,167.08,167.42,166.95,167.42,4705.0,133.6234,133.8953,133.5194,133.8953,4705.0
2020-07-14 11:40:00,167.4,167.82,167.33,167.75,6959.0,133.8793,134.2152,133.8233,134.1592,6959.0
2020-07-14 11:45:00,167.87,167.87,167.43,167.55,3189.0,134.2552,134.2552,133.9033,133.9993,3189.0
2020-07-14 11:50:00,167.48,167.6,167.46,167.51,3623.0,133.9433,134.0392,133.9273,133.9673,3623.0
2020-07-14 11:55:00,167.34,167.56,167.2,167.45,3705.0,133.8313,134.0073,133.7193,133.9193,3705.0
2020-07-14 12:00:00,167.53,167.62,167.42,167.61,4821.0,133.9833,134.0552,133.8953,134.0472,4821.0
2020-07-14 12:05:00,167.66,167.78,167.11,167.11,9444.0,134.0872,134.1832,133.6474,133.6474,9444.0
2020-07-14 12:10:00,167.25,167.42,167.25,167.26,4225.0,133.7593,133.8953,133.7593,133.7673,4225.0
2020-07-14 12:15:00,167.3,167.88,167.3,167.84,8038.0,133.7993,134.2632,133.7993,134.2312,8038.0
2020-07-14 12:20:00,167.84,167.91,167.52,167.86,6271.0,134.2312,134.2872,133.9753,134.2472,6271.0
2020-07-14 12:25:00,167.87,167.87,167.56,167.57,3533.0,134.2552,134.2552,134.0073,134.0152,3533.0
2020-07-14 12:30:00,167.66,167.73,167.46,167.67,8115.0,134.0872,134.1432,133.9273,134.0952,8115.0
2020-07-14 12:35:00,167.57,167.7,167.52,167.61,15549.0,134.0152,134.1192,133.9753,134.0472,15549.0
2020-07-14 12:40:00,167.62,167.62,167.49,167.5,2272.0,134.0552,134.0552,133.9513,133.9593,2272.0
2020-07-14 12:45:00,167.55,167.7,167.55,167.68,16275.0,133.9993,134.1192,133.9993,134.1032,16275.0
2020-07-14 12:50:00,167.65,167.99,167.58,167.75,9793.0,134.0792,134.3511,134.0232,134.1592,9793.0
2020-07-14 12:55:00,167.74,167.75,167.48,167.53,4078.0,134.1512,134.1592,133.9433,133.9833,4078.0
2020-07-14 13:00:00,167.54,167.54,167.24,167.37,2273.0,133.9913,133.9913,133.7513,133.8553,2273.0
2020-07-14 13:05:00,167.46,167.61,167.33,167.33,2702.0,133.9273,134.0472,133.8233,133.8233,2702.0
2020-07-14 13:10:00,167.41,167.64,167.4,167.56,3826.0,133.8873,134.0712,133.8793,134.0073,3826.0
2020-07-14 13:15:00,167.6,167.7,167.59,167.63,1647.0,134.0392,134.1192,134.0312,134.0632,1647.0
2020-07-14 13:20:00,167.57,167.85,167.57,167.8,3208.0,134.0152,134.2392,134.0152,134.1992,3208.0
2020-07-14 13:25:00,167.8,167.8,167.72,167.72,10718.0,134.1992,134.1992,134.1352,134.1352,10718.0
2020-07-14 13:30:00,167.71,167.8,167.67,167.78,5211.0,134.1272,134.1992,134.0952,134.1832,5211.0
2020-07-14 13:35:00,167.77,167.9,167.73,167.9,9648.0,134.1752,134.2792,134.1432,134.2792,9648.0
2020-07-14 13:40:00,167.9,167.9,167.67,167.81,2715.0,134.2792,134.2792,134.0952,134.2072,2715.0
2020-07-14 13:45:00,167.84,168.15,167.71,168.11,5457.0,134.2312,134.4791,134.1272,134.4471,5457.0
2020-07-14 13:50:00,168.12,168.57,168.08,168.53,2898.0,134.4551,134.815,134.4231,134.783,2898.0
2020-07-14 13:55:00,168.61,168.61,168.01,168.17,6057.0,134.847,134.847,134.3671,134.4951,6057.0
2020-07-14 14:00:00,168.22,168.82,168.11,168.82,2740.0,134.5351,135.0149,134.4471,135.0149,2740.0
2020-07-14 14:05:00,168.67,168.87,168.57,168.8,2964.0,134.895,135.0549,134.815,134.9989,2964.0
2020-07-14 14:10:00,168.83,168.85,168.69,168.83,2170.0,135.0229,135.0389,134.911,135.0229,2170.0
2020-07-14 14:15:00,168.82,169.41,168.82,169.28,6036.0,135.0149,135.4868,135.0149,135.3828,6036.0
2020-07-14 14:20:00,169.3,169.67,169.3,169.61,6836.0,135.3988,135.6947,135.3988,135.6468,6836.0
2020-07-14 14:25:00,169.63,169.64,169.3,169.34,3152.0,135.6627,135.6707,135.3988,135.4308,3152.0
2020-07-14 14:30:00,169.44,169.49,169.38,169.49,2241.0,135.5108,135.5508,135.4628,135.5508,2241.0
2020-07-14 14:35:00,169.51,169.56,169.3,169.35,5898.0,135.5668,135.6068,135.3988,135.4388,5898.0
2020-07-14 14:40:00,169.38,169.46,169.21,169.3,2745.0,135.4628,135.5268,135.3268,135.3988,2745.0
2020-07-14 14:45:00,169.25,169.53,169.1,169.1,7154.0,135.3588,135.5828,135.2389,135.2389,7154.0
2020-07-14 14:50:00,169.16,169.37,169.15,169.35,11793.0,135.2869,135.4548,135.2789,135.4388,11793.0
2020-07-14 14:55:00,169.32,169.41,169.27,169.35,10893.0,135.4148,135.4868,135.3748,135.4388,10893.0
2020-07-14 15:00:00,169.29,169.35,168.68,168.7,5776.0,135.3908,135.4388,134.903,134.919,5776.0
2020-07-14 15:05:00,168.7,169.07,168.64,168.67,11373.0,134.919,135.2149,134.871,134.895,11373.0
2020-07-14 15:10:00,168.76,169.03,168.55,168.89,9474.0,134.967,135.1829,134.799,135.0709,9474.0
2020-07-14 15:15:00,168.84,169.01,168.75,168.9,5326.0,135.0309,135.1669,134.959,135.0789,5326.0
2020-07-14 15:20:00,168.95,169.41,168.91,169.27,8064.0,135.1189,135.4868,135.0869,135.3748,8064.0
2020-07-14 15:25:00,169.25,169.28,168.95,169.05,11722.0,135.3588,135.3828,135.1189,135.1989,11722.0
2020-07-14 15:30:00,169.12,169.37,168.95,168.98,21478.0,135.2549,135.4548,135.1189,135.1429,21478.0
2020-07-14 15:35:00,168.98,169.31,168.93,169.31,8656.0,135.1429,135.4068,135.1029,135.4068,8656.0
2020-07-14 15:40:00,169.33,169.57,169.3,169.52,10800.0,135.4228,135.6148,135.3988,135.5748,10800.0
2020-07-14 15:45:00,169.5,169.59,169.22,169.48,21249.0,135.5588,135.6308,135.3348,135.5428,21249.0
2020-07-14 15:50:00,169.53,169.84,169.47,169.53,36347.0,135.5828,135.8307,135.5348,135.5828,36347.0
2020-07-14 15:55:00,169.49,169.67,169.1,169.3,111550.0,135.5508,135.6947,135.2389,135.3988,111550.0
2020-07-15 09:30:00,171.14,171.62,169.67,169.77,45661.0,136.8704,137.2543,135.6947,135.7747,45661.0
2020-07-15 09:35:00,169.56,169.56,168.45,168.89,19005.0,135.6068,135.6068,134.719,135.0709,19005.0
2020-07-15 09:40:00,168.7,169.65,168.7,169.65,7258.0,134.919,135.6787,134.919,135.6787,7258.0
2020-07-15 09:45:00,169.51,169.59,168.77,169.33,10359.0,135.5668,135.6308,134.975,135.4228,10359.0
2020-07-15 09:50:00,169.54,169.54,168.89,169.0,147434.0,135.5908,135.5908,135.0709,135.1589,147434.0
2020-07-15 09:55:00,169.0,169.09,168.14,168.51,8199.0,135.1589,135.2309,134.4711,134.767,8199.0
2020-07-15 10:00:00,168.59,168.81,168.33,168.7,46562.0,134.831,135.0069,134.6231,134.919,46562.0
2020-07-15 10:05:00,168.67,169.3,168.54,168.94,111070.0,134.895,135.3988,134.791,135.1109,111070.0
2020-07-15 10:10:00,169.19,169.62,168.9,169.62,18608.0,135.3109,135.6547,135.0789,135.6547,18608.0
2020-07-15 10:15:00,169.55,169.55,169.03,169.42,6550.0,135.5988,135.5988,135.1829,135.4948,6550.0
2020-07-15 10:20:00,169.46,169.63,169.24,169.24,4487.0,135.5268,135.6627,135.3508,135.3508,4487.0
2020-07-15 10:25:00,169.24,169.4,169.01,169.05,23665.0,135.3508,135.4788,135.1669,135.1989,23665.0
2020-07-15 10:30:00,169.08,169.45,169.01,169.02,12397.0,135.2229,135.5188,135.1669,135.1749,12397.0
2020-07-15 10:35:00,169.08,169.39,169.0,169.0,3475.0,135.2229,135.4708,135.1589,135.1589,3475.0
2020-07-15 10:40:00,169.05,169.1,168.57,168.65,7639.0,135.1989,135.2389,134.815,134.879,7639.0
2020-07-15 10:45:00,168.61,168.75,168.41,168.67,7772.0,134.847,134.959,134.687,134.895,7772.0
2020-07-15 10:50:00,168.62,168.75,168.46,168.46,9292.0,134.855,134.959,134.727,134.727,9292.0
2020-07-15 10:55:00,168.46,168.63,168.2,168.2,7219.0,134.727,134.863,134.5191,134.5191,7219.0
2020-07-15 11:00:00,168.2,168.26,168.03,168.06,14090.0,134.5191,134.5671,134.3831,134.4071,14090.0
2020-07-15 11:05:00,168.05,168.36,168.0,168.29,12557.0,134.3991,134.6471,134.3591,134.5911,12557.0
2020-07-15 11:10:00,168.33,168.78,168.25,168.56,8481.0,134.6231,134.983,134.5591,134.807,8481.0
2020-07-15 11:15:00,168.59,168.74,168.5,168.57,5664.0,134.831,134.951,134.759,134.815,5664.0
2020-07-15 11:20:00,168.63,168.73,168.39,168.71,11537.0,134.863,134.943,134.671,134.927,11537.0
2020-07-15 11:25:00,168.68,169.31,168.67,169.19,6583.0,134.903,135.4068,134.895,135.3109,6583.0
2020-07-15 11:30:00,169.11,169.18,168.87,168.87,7708.0,135.2469,135.3029,135.0549,135.0549,7708.0
2020-07-15 11:35:00,168.88,168.9,168.31,168.37,7604.0,135.0629,135.0789,134.6071,134.6551,7604.0
2020-07-15 11:40:00,168.36,168.65,168.3,168.5,5283.0,134.6471,134.879,134.5991,134.759,5283.0
2020-07-15 11:45:00,168.5,168.5,168.13,168.28,3088.0,134.759,134.759,134.4631,134.5831,3088.0
2020-07-15 11:50:00,168.35,168.89,168.35,168.62,5509.0,134.6391,135.0709,134.6391,134.855,5509.0
2020-07-15 11:55:00,168.68,168.72,168.28,168.29,3785.0,134.903,134.935,134.5831,134.5911,3785.0
2020-07-15 12:00:00,168.26,168.36,167.74,167.81,10015.0,134.5671,134.6471,134.1512,134.2072,10015.0
2020-07-15 12:05:00,168.02,168.15,167.9,168.02,16732.0,134.3751,134.4791,134.2792,134.3751,16732.0
2020-07-15 12:10:00,168.01,168.04,167.72,168.0,8089.0,134.3671,134.3911,134.1352,134.3591,8089.0
2020-07-15 12:15:00,168.01,168.42,168.01,168.41,5713.0,134.3671,134.695,134.3671,134.687,5713.0
2020-07-15 12:20:00,168.45,168.56,168.37,168.37,4869.0,134.719,134.807,134.6551,134.6551,4869.0
2020-07-15 12:25:00,168.4,168.49,168.24,168.44,4120.0,134.679,134.751,134.5511,134.711,4120.0
2020-07-15 12:30:00,168.42,168.53,168.0,168.0,5036.0,134.695,134.783,134.3591,134.3591,5036.0
2020-07-15 12:35:00,168.02,168.29,168.01,168.18,3626.0,134.3751,134.5911,134.3671,134.5031,3626.0
2020-07-15 12:40:00,168.07,168.24,167.94,168.24,3325.0,134.4151,134.5511,134.3112,134.5511,3325.0
2020-07-15 12:45:00,168.14,168.54,168.07,168.35,4425.0,134.4711,134.791,134.4151,134.6391,4425.0
2020-07-15 12:50:00,168.38,168.44,168.3,168.34,4161.0,134.6631,134.711,134.5991,134.6311,4161.0
2020-07-15 12:55:00,168.31,168.39,168.27,168.39,4273.0,134.6071,134.671,134.5751,134.671,4273.0
2020-07-15 13:00:00,168.34,168.43,168.17,168.2,8257.0,134.6311,134.703,134.4951,134.5191,8257.0
2020-07-15 13:05:00,168.22,168.59,168.06,168.47,8802.0,134.5351,134.831,134.4071,134.735,8802.0
2020-07-15 13:10:00,168.56,168.56,168.23,168.42,6806.0,134.807,134.807,134.5431,134.695,6806.0
2020-07-15 13:15:00,168.39,168.42,168.13,168.25,6080.0,134.671,134.695,134.4631,134.5591,6080.0
2020-07-15 13:20:00,168.3,168.51,168.23,168.25,6967.0,134.5991,134.767,134.5431,134.5591,6967.0
2020-07-15 13:25:00,168.28,168.29,167.96,168.25,4610.0,134.5831,134.5911,134.3272,134.5591,4610.0
2020-07-15 13:30:00,168.26,168.32,168.17,168.3,4404.0,134.5671,134.6151,134.4951,134.5991,4404.0
2020-07-15 13:35:00,168.32,168.45,168.23,168.36,6604.0,134.6151,134.719,134.5431,134.6471,6604.0
2020-07-15 13:40:00,168.3,168.35,168.13,168.23,5802.0,134.5991,134.6391,134.4631,134.5431,5802.0
2020-07-15 13:45:00,168.18,168.33,168.08,168.13,7202.0,134.5031,134.6231,134.4231,134.4631,7202.0
2020-07-15 13:50:00,168.11,168.14,167.95,167.95,7159.0,134.4471,134.4711,134.3192,134.3192,7159.0
2020-07-15 13:55:00,167.96,167.98,167.6,167.66,5641.0,134.3272,134.3431,134.0392,134.0872,5641.0
2020-07-15 14:00:00,167.62,168.16,167.5,167.77,12383.0,134.0552,134.4871,133.9593,134.1752,12383.0
2020-07-15 14:05:00,167.8,168.01,167.71,167.71,10399.0,134.1992,134.3671,134.1272,134.1272,10399.0
2020-07-15 14:10:00,167.77,167.89,167.55,167.89,25667.0,134.1752,134.2712,133.9993,134.2712,25667.0
2020-07-15 14:15:00,167.93,168.18,167.91,168.03,8343.0,134.3032,134.5031,134.2872,134.3831,8343.0
2020-07-15 14:20:00,168.08,168.08,167.86,167.9,4712.0,134.4231,134.4231,134.2472,134.2792,4712.0
2020-07-15 14:25:00,167.9,167.94,167.8,167.88,6487.0,134.2792,134.3112,134.1992,134.2632,6487.0
2020-07-15 14:30:00,167.91,168.02,167.85,167.89,5328.0,134.2872,134.3751,134.2392,134.2712,5328.0
2020-07-15 14:35:00,167.8,167.9,167.7,167.77,6051.0,134.1992,134.2792,134.1192,134.1752,6051.0
2020-07-15 14:40:00,167.8,167.93,167.79,167.9,4249.0,134.1992,134.3032,134.1912,134.2792,4249.0
2020-07-15 14:45:00,167.88,167.89,167.67,167.71,6685.0,134.2632,134.2712,134.0952,134.1272,6685.0
2020-07-15 14:50:00,167.68,167.69,167.34,167.36,13227.0,134.1032,134.1112,133.8313,133.8473,13227.0
2020-07-15 14:55:00,167.38,167.76,167.38,167.61,10001.0,133.8633,134.1672,133.8633,134.0472,10001.0
2020-07-15 15:00:00,167.54,167.94,167.54,167.91,7032.0,133.9913,134.3112,133.9913,134.2872,7032.0
2020-07-15 15:05:00,167.77,167.92,167.66,167.82,5385.0,134.1752,134.2952,134.0872,134.2152,5385.0
2020-07-15 15:10:00,167.83,167.83,167.49,167.6,54694.0,134.2232,134.2232,133.9513,134.0392,54694.0
2020-07-15 15:15:00,167.59,167.8,167.43,167.8,7195.0,134.0312,134.1992,133.9033,134.1992,7195.0
2020-07-15 15:20:00,167.79,167.95,167.78,167.89,7756.0,134.1912,134.3192,134.1832,134.2712,7756.0
2020-07-15 15:25:00,167.91,168.29,167.76,168.26,9117.0,134.2872,134.5911,134.1672,134.5671,9117.0
2020-07-15 15:30:00,168.22,168.33,168.17,168.28,9530.0,134.5351,134.6231,134.4951,134.5831,9530.0
2020-07-15 15:35:00,168.27,168.36,168.16,168.26,15341.0,134.5751,134.6471,134.4871,134.5671,15341.0
2020-07-15 15:40:00,168.16,168.27,167.88,168.2,13779.0,134.4871,134.5751,134.2632,134.5191,13779.0
2020-07-15 15:45:00,168.22,168.42,167.91,167.96,27419.0,134.5351,134.695,134.2872,134.3272,27419.0
2020-07-15 15:50:00,167.99,168.12,167.57,167.63,41986.0,134.3511,134.4551,134.0152,134.0632,41986.0
2020-07-15 15:55:00,167.66,168.04,167.61,168.03,73949.0,134.0872,134.3911,134.0472,134.3831,73949.0
2020-07-16 09:30:00,166.96,167.59,166.72,167.04,21582.0,133.5274,134.0312,133.3355,133.5914,21582.0
2020-07-16 09:35:00,167.01,167.48,166.91,167.23,8988.0,133.5674,133.9433,133.4874,133.7433,8988.0
2020-07-16 09:40:00,167.28,167.91,167.03,167.77,29077.0,133.7833,134.2872,133.5834,134.1752,29077.0
2020-07-16 09:45:00,167.76,167.83,167.42,167.79,2966.0,134.1672,134.2232,133.8953,134.1912,2966.0
2020-07-16 09:50:00,167.81,168.02,167.56,167.7,4638.0,134.2072,134.3751,134.0073,134.1192,4638.0
2020-07-16 09:55:00,167.69,167.69,166.73,166.99,5686.0,134.1112,134.1112,133.3435,133.5514,5686.0
2020-07-16 10:00:00,166.95,167.21,166.94,166.99,3400.0,133.5194,133.7273,133.5114,133.5514,3400.0
2020-07-16 10:05:00,166.98,167.21,166.94,167.02,3345.0,133.5434,133.7273,133.5114,133.5754,3345.0
2020-07-16 10:10:00,167.1,167.1,166.55,166.61,6350.0,133.6394,133.6394,133.1995,133.2475,6350.0
2020-07-16 10:15:00,166.63,166.91,166.53,166.77,9714.0,133.2635,133.4874,133.1835,133.3754,9714.0
2020-07-16 10:20:00,166.67,166.75,166.37,166.41,6150.0,133.2955,133.3594,133.0555,133.0875,6150.0
2020-07-16 10:25:00,166.43,166.43,166.13,166.24,9059.0,133.1035,133.1035,132.8636,132.9516,9059.0
2020-07-16 10:30:00,166.28,166.28,166.07,166.07,6219.0,132.9836,132.9836,132.8156,132.8156,6219.0
2020-07-16 10:35:00,166.11,166.22,166.07,166.15,12227.0,132.8476,132.9356,132.8156,132.8796,12227.0
2020-07-16 10:40:00,166.21,166.52,166.16,166.51,14379.0,132.9276,133.1755,132.8876,133.1675,14379.0
2020-07-16 10:45:00,166.52,166.53,166.23,166.24,16094.0,133.1755,133.1835,132.9436,132.9516,16094.0
2020-07-16 10:50:00,166.26,166.66,166.2,166.62,50055.0,132.9676,133.2875,132.9196,133.2555,50055.0
2020-07-16 10:55:00,166.59,166.63,166.1,166.54,51734.0,133.2315,133.2635,132.8396,133.1915,51734.0
2020-07-16 11:00:00,166.5,167.02,166.36,166.95,44880.0,133.1595,133.5754,133.0475,133.5194,44880.0
2020-07-16 11:05:00,166.99,167.01,166.57,166.81,39938.0,133.5514,133.5674,133.2155,133.4074,39938.0
2020-07-16 11:10:00,166.8,166.85,166.21,166.29,52009.0,133.3994,133.4394,132.9276,132.9916,52009.0
2020-07-16 11:15:00,166.2,166.26,165.73,165.93,8520.0,132.9196,132.9676,132.5437,132.7036,8520.0
2020-07-16 11:20:00,165.89,166.0,165.68,165.86,5383.0,132.6717,132.7596,132.5037,132.6477,5383.0
2020-07-16 11:25:00,165.77,166.13,165.55,165.78,13622.0,132.5757,132.8636,132.3997,132.5837,13622.0
2020-07-16 11:30:00,165.84,165.85,165.3,165.34,12398.0,132.6317,132.6397,132.1998,132.2318,12398.0
2020-07-16 11:35:00,165.38,165.4,165.19,165.24,6267.0,132.2638,132.2798,132.1118,132.1518,6267.0
2020-07-16 11:40:00,165.23,165.24,165.02,165.06,5914.0,132.1438,132.1518,131.9759,132.0079,5914.0
2020-07-16 11:45:00,165.09,165.21,165.08,165.11,4785.0,132.0319,132.1278,132.0239,132.0478,4785.0
2020-07-16 11:50:00,165.16,165.24,165.01,165.04,3590.0,132.0878,132.1518,131.9679,131.9919,3590.0
2020-07-16 11:55:00,165.06,165.08,164.88,165.08,32732.0,132.0079,132.0239,131.8639,132.0239,32732.0
2020-07-16 12:00:00,165.15,165.17,165.02,165.1,9972.0,132.0798,132.0958,131.9759,132.0398,9972.0
2020-07-16 12:05:00,165.13,165.15,164.88,165.03,4862.0,132.0638,132.0798,131.8639,131.9839,4862.0
2020-07-16 12:10:00,165.0,165.12,164.95,165.06,10048.0,131.9599,132.0558,131.9199,132.0079,10048.0
2020-07-16 12:15:00,165.08,165.23,165.06,165.08,3293.0,132.0239,132.1438,132.0079,132.0239,3293.0
2020-07-16 12:20:00,165.05,165.12,164.91,165.1,8101.0,131.9999,132.0558,131.8879,132.0398,8101.0
2020-07-16 12:25:00,165.1,165.14,164.93,165.1,7815.0,132.0398,132.0718,131.9039,132.0398,7815.0
2020-07-16 12:30:00,165.06,165.21,165.06,165.12,6220.0,132.0079,132.1278,132.0079,132.0558,6220.0
2020-07-16 12:35:00,165.13,165.4,165.13,165.3,3867.0,132.0638,132.2798,132.0638,132.1998,3867.0
2020-07-16 12:40:00,165.25,165.37,165.14,165.34,6625.0,132.1598,132.2558,132.0718,132.2318,6625.0
2020-07-16 12:45:00,165.38,165.56,165.34,165.46,6050.0,132.2638,132.4077,132.2318,132.3278,6050.0
2020-07-16 12:50:00,165.42,165.68,165.42,165.6,14684.0,132.2958,132.5037,132.2958,132.4397,14684.0
2020-07-16 12:55:00,165.62,165.69,165.43,165.45,6310.0,132.4557,132.5117,132.3038,132.3198,6310.0
2020-07-16 13:00:00,165.47,165.57,165.43,165.51,17766.0,132.3358,132.4157,132.3038,132.3677,17766.0
2020-07-16 13:05:00,165.42,165.61,165.42,165.42,19996.0,132.2958,132.4477,132.2958,132.2958,19996.0
2020-07-16 13:10:00,165.38,165.38,165.03,165.25,22950.0,132.2638,132.2638,131.9839,132.1598,22950.0
2020-07-16 13:15:00,165.27,165.36,165.13,165.34,11012.0,132.1758,132.2478,132.0638,132.2318,11012.0
2020-07-16 13:20:00,165.34,165.37,165.29,165.33,7657.0,132.2318,132.2558,132.1918,132.2238,7657.0
2020-07-16 13:25:00,165.3,165.45,165.28,165.42,5662.0,132.1998,132.3198,132.1838,132.2958,5662.0
2020-07-16 13:30:00,165.43,165.43,164.95,165.02,7284.0,132.3038,132.3038,131.9199,131.9759,7284.0
2020-07-16 13:35:00,165.02,165.09,164.93,164.96,7526.0,131.9759,132.0319,131.9039,131.9279,7526.0
2020-07-16 13:40:00,164.97,165.08,164.88,164.91,5651.0,131.9359,132.0239,131.8639,131.8879,5651.0
2020-07-16 13:45:00,164.93,165.09,164.93,164.95,5475.0,131.9039,132.0319,131.9039,131.9199,5475.0
2020-07-16 13:50:00,164.9,165.14,164.89,165.04,6270.0,131.8799,132.0718,131.8719,131.9919,6270.0
2020-07-16 13:55:00,165.03,165.05,164.72,164.75,10325.0,131.9839,131.9999,131.7359,131.7599,10325.0
2020-07-16 14:00:00,164.71,164.84,164.64,164.67,8741.0,131.7279,131.8319,131.672,131.696,8741.0
2020-07-16 14:05:00,164.69,164.82,164.6,164.78,8004.0,131.7119,131.8159,131.64,131.7839,8004.0
2020-07-16 14:10:00,164.79,164.92,164.72,164.85,7194.0,131.7919,131.8959,131.7359,131.8399,7194.0
2020-07-16 14:15:00,164.85,164.92,164.77,164.78,7731.0,131.8399,131.8959,131.7759,131.7839,7731.0
2020-07-16 14:20:00,164.81,165.01,164.69,164.94,14080.0,131.8079,131.9679,131.7119,131.9119,14080.0
2020-07-16 14:25:00,164.98,165.08,164.86,165.08,14383.0,131.9439,132.0239,131.8479,132.0239,14383.0
2020-07-16 14:30:00,165.06,165.28,165.04,165.24,30281.0,132.0079,132.1838,131.9919,132.1518,30281.0
2020-07-16 14:35:00,165.27,165.4,165.25,165.4,17510.0,132.1758,132.2798,132.1598,132.2798,17510.0
2020-07-16 14:40:00,165.4,165.53,165.33,165.38,31707.0,132.2798,132.3837,132.2238,132.2638,31707.0
2020-07-16 14:45:00,165.36,165.36,165.0,165.0,10297.0,132.2478,132.2478,131.9599,131.9599,10297.0
2020-07-16 14:50:00,165.04,165.12,164.62,164.69,19458.0,131.9919,132.0558,131.656,131.7119,19458.0
2020-07-16 14:55:00,164.68,165.12,164.67,164.9,8164.0,131.704,132.0558,131.696,131.8799,8164.0
2020-07-16 15:00:00,164.95,165.25,164.94,165.17,5625.0,131.9199,132.1598,131.9119,132.0958,5625.0
2020-07-16 15:05:00,165.19,165.34,165.15,165.32,4666.0,132.1118,132.2318,132.0798,132.2158,4666.0
2020-07-16 15:10:00,165.29,165.47,165.2,165.41,12825.0,132.1918,132.3358,132.1198,132.2878,12825.0
2020-07-16 15:15:00,165.42,165.61,165.41,165.61,8885.0,132.2958,132.4477,132.2878,132.4477,8885.0
2020-07-16 15:20:00,165.62,165.79,165.57,165.78,8495.0,132.4557,132.5917,132.4157,132.5837,8495.0
2020-07-16 15:25:00,165.8,166.14,165.73,166.14,7326.0,132.5997,132.8716,132.5437,132.8716,7326.0
2020-07-16 15:30:00,166.19,166.28,166.02,166.06,16562.0,132.9116,132.9836,132.7756,132.8076,16562.0
2020-07-16 15:35:00,166.04,166.08,165.92,166.08,9031.0,132.7916,132.8236,132.6956,132.8236,9031.0
2020-07-16 15:40:00,166.1,166.12,165.82,165.89,13060.0,132.8396,132.8556,132.6157,132.6717,13060.0
2020-07-16 15:45:00,165.85,166.01,165.76,165.76,13406.0,132.6397,132.7676,132.5677,132.5677,13406.0
2020-07-16 15:50:00,165.75,165.91,165.36,165.9,17346.0,132.5597,132.6877,132.2478,132.6797,17346.0
2020-07-16 15:55:00,165.87,165.93,165.65,165.74,72862.0,132.6557,132.7036,132.4797,132.5517,72862.0
2020-07-17 09:30:00,166.74,166.95,165.64,165.73,102704.0,133.3514,133.5194,132.4717,132.5437,102704.0
2020-07-17 09:35:00,165.83,166.6,165.83,166.44,14182.0,132.6237,133.2395,132.6237,133.1115,14182.0
2020-07-17 09:40:00,166.39,166.57,166.14,166.15,9091.0,133.0715,133.2155,132.8716,132.8796,9091.0
2020-07-17 09:45:00,166.18,166.45,166.18,166.44,4337.0,132.9036,133.1195,132.9036,133.1115,4337.0
2020-07-17 09:50:00,166.45,166.71,166.44,166.64,8780.0,133.1195,133.3275,133.1115,133.2715,8780.0
2020-07-17 09:55:00,166.58,167.09,166.58,167.09,3579.0,133.2235,133.6314,133.2235,133.6314,3579.0
2020-07-17 10:00:00,166.99,166.99,166.7,166.86,12346.0,133.5514,133.5514,133.3195,133.4474,12346.0
2020-07-17 10:05:00,166.93,167.54,166.93,167.45,5821.0,133.5034,133.9913,133.5034,133.9193,5821.0
2020-07-17 10:10:00,167.45,167.45,167.09,167.4,6884.0,133.9193,133.9193,133.6314,133.8793,6884.0
2020-07-17 10:15:00,167.54,167.78,167.35,167.5,7510.0,133.9913,134.1832,133.8393,133.9593,7510.0
2020-07-17 10:20:00,167.4,167.86,167.38,167.78,13979.0,133.8793,134.2472,133.8633,134.1832,13979.0
2020-07-17 10:25:00,167.78,168.35,167.78,168.34,34163.0,134.1832,134.6391,134.1832,134.6311,34163.0
2020-07-17 10:30:00,168.32,168.43,167.92,167.92,30918.0,134.6151,134.703,134.2952,134.2952,30918.0
2020-07-17 10:35:00,167.92,168.19,167.92,168.01,4317.0,134.2952,134.5111,134.2952,134.3671,4317.0
2020-07-17 10:40:00,168.03,168.16,167.77,167.77,3189.0,134.3831,134.4871,134.1752,134.1752,3189.0
2020-07-17 10:45:00,167.83,167.85,167.5,167.75,3842.0,134.2232,134.2392,133.9593,134.1592,3842.0
2020-07-17 10:50:00,167.66,168.1,167.57,168.1,7814.0,134.0872,134.4391,134.0152,134.4391,7814.0
2020-07-17 10:55:00,168.09,168.86,167.93,168.86,19039.0,134.4311,135.0469,134.3032,135.0469,19039.0
2020-07-17 11:00:00,168.83,169.22,168.64,168.64,36898.0,135.0229,135.3348,134.871,134.871,36898.0
2020-07-17 11:05:00,168.56,168.77,168.45,168.75,3740.0,134.807,134.975,134.719,134.959,3740.0
2020-07-17 11:10:00,168.75,168.94,168.71,168.94,4191.0,134.959,135.1109,134.927,135.1109,4191.0
2020-07-17 11:15:00,168.91,168.95,168.78,168.78,5973.0,135.0869,135.1189,134.983,134.983,5973.0
2020-07-17 11:20:00,168.86,168.9,168.62,168.77,4055.0,135.0469,135.0789,134.855,134.975,4055.0
2020-07-17 11:25:00,168.8,169.01,168.76,168.88,4361.0,134.9989,135.1669,134.967,135.0629,4361.0
2020-07-17 11:30:00,168.93,168.93,168.71,168.82,5177.0,135.1029,135.1029,134.927,135.0149,5177.0
2020-07-17 11:35:00,168.82,169.13,168.81,169.06,2955.0,135.0149,135.2629,135.0069,135.2069,2955.0
2020-07-17 11:40:00,169.07,169.13,168.89,168.9,5441.0,135.2149,135.2629,135.0709,135.0789,5441.0
2020-07-17 11:45:00,168.93,169.08,168.92,169.08,2731.0,135.1029,135.2229,135.0949,135.2229,2731.0
2020-07-17 11:50:00,169.08,169.4,169.01,169.39,6009.0,135.2229,135.4788,135.1669,135.4708,6009.0
2020-07-17 11:55:00,169.44,169.45,169.25,169.29,2809.0,135.5108,135.5188,135.3588,135.3908,2809.0
2020-07-17 12:00:00,169.32,169.37,169.24,169.32,2317.0,135.4148,135.4548,135.3508,135.4148,2317.0
2020-07-17 12:05:00,169.36,169.57,169.36,169.51,4535.0,135.4468,135.6148,135.4468,135.5668,4535.0
2020-07-17 12:10:00,169.55,169.59,169.37,169.54,3430.0,135.5988,135.6308,135.4548,135.5908,3430.0
2020-07-17 12:15:00,169.52,169.65,169.31,169.31,4689.0,135.5748,135.6787,135.4068,135.4068,4689.0
2020-07-17 12:20:00,169.32,169.41,169.19,169.38,2949.0,135.4148,135.4868,135.3109,135.4628,2949.0
2020-07-17 12:25:00,169.37,169.38,169.27,169.36,3900.0,135.4548,135.4628,135.3748,135.4468,3900.0
2020-07-17 12:30:00,169.33,169.33,169.17,169.19,2796.0,135.4228,135.4228,135.2949,135.3109,2796.0
2020-07-17 12:35:00,169.16,169.48,169.14,169.42,4351.0,135.2869,135.5428,135.2709,135.4948,4351.0
2020-07-17 12:40:00,169.38,169.43,169.22,169.25,4907.0,135.4628,135.5028,135.3348,135.3588,4907.0
2020-07-17 12:45:00,169.22,169.38,169.21,169.38,3480.0,135.3348,135.4628,135.3268,135.4628,3480.0
2020-07-17 12:50:00,169.36,169.51,169.11,169.11,4548.0,135.4468,135.5668,135.2469,135.2469,4548.0
2020-07-17 12:55:00,169.11,169.16,169.02,169.1,3068.0,135.2469,135.2869,135.1749,135.2389,3068.0
2020-07-17 13:00:00,169.1,169.24,169.1,169.18,2969.0,135.2389,135.3508,135.2389,135.3029,2969.0
2020-07-17 13:05:00,169.15,169.2,169.13,169.2,2837.0,135.2789,135.3189,135.2629,135.3189,2837.0
2020-07-17 13:10:00,169.18,169.26,168.93,169.09,8002.0,135.3029,135.3668,135.1029,135.2309,8002.0
2020-07-17 13:15:00,169.07,169.16,168.88,169.11,8207.0,135.2149,135.2869,135.0629,135.2469,8207.0
2020-07-17 13:20:00,169.05,169.36,169.05,169.34,3869.0,135.1989,135.4468,135.1989,135.4308,3869.0
2020-07-17 13:25:00,169.41,169.41,169.29,169.34,2400.0,135.4868,135.4868,135.3908,135.4308,2400.0
2020-07-17 13:30:00,169.31,169.56,169.23,169.24,3591.0,135.4068,135.6068,135.3428,135.3508,3591.0
2020-07-17 13:35:00,169.27,169.45,169.21,169.45,2915.0,135.3748,135.5188,135.3268,135.5188,2915.0
2020-07-17 13:40:00,169.49,169.62,169.47,169.56,2687.0,135.5508,135.6547,135.5348,135.6068,2687.0
2020-07-17 13:45:00,169.63,169.63,169.48,169.56,3022.0,135.6627,135.6627,135.5428,135.6068,3022.0
2020-07-17 13:50:00,169.53,169.56,169.45,169.48,2773.0,135.5828,135.6068,135.5188,135.5428,2773.0
2020-07-17 13:55:00,169.54,169.59,169.44,169.56,4287.0,135.5908,135.6308,135.5108,135.6068,4287.0
2020-07-17 14:00:00,169.6,169.81,169.57,169.76,6926.0,135.6388,135.8067,135.6148,135.7667,6926.0
2020-07-17 14:05:00,169.72,169.84,169.68,169.83,5362.0,135.7347,135.8307,135.7027,135.8227,5362.0
2020-07-17 14:10:00,169.84,169.85,169.53,169.57,20269.0,135.8307,135.8387,135.5828,135.6148,20269.0
2020-07-17 14:15:00,169.57,169.74,169.51,169.66,12308.0,135.6148,135.7507,135.5668,135.6867,12308.0
2020-07-17 14:20:00,169.71,169.87,169.7,169.87,4430.0,135.7267,135.8547,135.7187,135.8547,4430.0
2020-07-17 14:25:00,169.82,170.15,169.82,170.14,11953.0,135.8147,136.0786,135.8147,136.0706,11953.0
2020-07-17 14:30:00,170.12,170.13,169.97,169.97,5384.0,136.0546,136.0626,135.9347,135.9347,5384.0
2020-07-17 14:35:00,169.96,169.98,169.51,169.6,7313.0,135.9267,135.9427,135.5668,135.6388,7313.0
2020-07-17 14:40:00,169.61,169.88,169.6,169.88,7787.0,135.6468,135.8627,135.6388,135.8627,7787.0
2020-07-17 14:45:00,169.88,169.99,169.77,169.91,4026.0,135.8627,135.9507,135.7747,135.8867,4026.0
2020-07-17 14:50:00,169.9,170.15,169.9,170.1,4787.0,135.8787,136.0786,135.8787,136.0386,4787.0
2020-07-17 14:55:00,170.06,170.07,169.64,169.71,13654.0,136.0066,136.0146,135.6707,135.7267,13654.0
2020-07-17 15:00:00,169.67,169.71,169.07,169.08,10951.0,135.6947,135.7267,135.2149,135.2229,10951.0
2020-07-17 15:05:00,169.05,169.41,169.05,169.29,11536.0,135.1989,135.4868,135.1989,135.3908,11536.0
2020-07-17 15:10:00,169.28,169.4,169.23,169.34,7120.0,135.3828,135.4788,135.3428,135.4308,7120.0
2020-07-17 15:15:00,169.32,169.54,169.17,169.54,10339.0,135.4148,135.5908,135.2949,135.5908,10339.0
2020-07-17 15:20:00,169.51,169.51,169.37,169.41,5783.0,135.5668,135.5668,135.4548,135.4868,5783.0
2020-07-17 15:25:00,169.41,169.56,169.36,169.54,13112.0,135.4868,135.6068,135.4468,135.5908,13112.0
2020-07-17 15:30:00,169.52,169.62,169.39,169.53,10349.0,135.5748,135.6547,135.4708,135.5828,10349.0
2020-07-17 15:35:00,169.55,169.59,169.41,169.42,10702.0,135.5988,135.6308,135.4868,135.4948,10702.0
2020-07-17 15:40:00,169.39,169.41,168.96,169.01,19859.0,135.4708,135.4868,135.1269,135.1669,19859.0
2020-07-17 15:45:00,169.0,169.21,168.78,168.88,18536.0,135.1589,135.3268,134.983,135.0629,18536.0
2020-07-17 15:50:00,168.83,168.99,168.78,168.83,29269.0,135.0229,135.1509,134.983,135.0229,29269.0
2020-07-17 15:55:00,168.85,169.07,168.76,168.99,82616.0,135.0389,135.2149,134.967,135.1509,82616.0
2020-07-20 09:30:00,177.28,177.28,173.55,173.65,231354.0,141.7809,141.7809,138.7978,138.8778,231354.0
2020-07-20 09:35:00,173.68,173.74,172.12,172.49,150725.0,138.9018,138.9497,137.6541,137.9501,150725.0
2020-07-20 09:40:00,172.38,172.96,171.25,172.5,110640.0,137.8621,138.3259,136.9584,137.958,110640.0
2020-07-20 09:45:00,172.5,172.73,171.92,172.02,56262.0,137.958,138.142,137.4942,137.5742,56262.0
2020-07-20 09:50:00,172.03,172.53,171.87,172.41,73953.0,137.5822,137.982,137.4542,137.8861,73953.0
2020-07-20 09:55:00,172.35,172.5,171.35,172.36,44993.0,137.8381,137.958,137.0383,137.8461,44993.0
2020-07-20 10:00:00,172.37,172.57,172.16,172.22,43462.0,137.8541,138.014,137.6861,137.7341,43462.0
2020-07-20 10:05:00,172.2,172.54,172.05,172.17,23509.0,137.7181,137.99,137.5982,137.6941,23509.0
2020-07-20 10:10:00,172.17,172.23,171.82,172.18,32519.0,137.6941,137.7421,137.4142,137.7021,32519.0
2020-07-20 10:15:00,172.22,172.43,172.03,172.27,24104.0,137.7341,137.9021,137.5822,137.7741,24104.0
2020-07-20 10:20:00,172.24,172.38,172.05,172.19,21200.0,137.7501,137.8621,137.5982,137.7101,21200.0
2020-07-20 10:25:00,172.16,172.16,171.21,171.39,31949.0,137.6861,137.6861,136.9264,137.0703,31949.0
2020-07-20 10:30:00,171.36,171.64,171.14,171.37,27244.0,137.0463,137.2703,136.8704,137.0543,27244.0
2020-07-20 10:35:00,171.34,171.51,171.25,171.5,19296.0,137.0303,137.1663,136.9584,137.1583,19296.0
2020-07-20 10:40:00,171.53,171.53,170.61,170.61,23930.0,137.1823,137.1823,136.4465,136.4465,23930.0
2020-07-20 10:45:00,170.61,170.75,170.17,170.37,44390.0,136.4465,136.5585,136.0946,136.2546,44390.0
2020-07-20 10:50:00,170.4,170.6,170.19,170.3,26268.0,136.2786,136.4385,136.1106,136.1986,26268.0
2020-07-20 10:55:00,170.26,170.79,170.25,170.56,22725.0,136.1666,136.5905,136.1586,136.4065,22725.0
2020-07-20 11:00:00,170.56,170.64,170.15,170.64,26785.0,136.4065,136.4705,136.0786,136.4705,26785.0
2020-07-20 11:05:00,170.64,170.83,170.46,170.55,33237.0,136.4705,136.6225,136.3265,136.3985,33237.0
2020-07-20 11:10:00,170.49,170.88,170.41,170.67,14474.0,136.3505,136.6624,136.2866,136.4945,14474.0
2020-07-20 11:15:00,170.66,170.68,170.31,170.34,10796.0,136.4865,136.5025,136.2066,136.2306,10796.0
2020-07-20 11:20:00,170.32,170.67,170.31,170.5,8222.0,136.2146,136.4945,136.2066,136.3585,8222.0
2020-07-20 11:25:00,170.4,170.55,170.37,170.47,9885.0,136.2786,136.3985,136.2546,136.3345,9885.0
2020-07-20 11:30:00,170.51,170.58,170.22,170.22,12619.0,136.3665,136.4225,136.1346,136.1346,12619.0
2020-07-20 11:35:00,170.22,170.57,170.17,170.45,14495.0,136.1346,136.4145,136.0946,136.3185,14495.0
2020-07-20 11:40:00,170.45,170.46,170.16,170.32,13834.0,136.3185,136.3265,136.0866,136.2146,13834.0
2020-07-20 11:45:00,170.33,170.56,170.23,170.56,23819.0,136.2226,136.4065,136.1426,136.4065,23819.0
2020-07-20 11:50:00,170.55,170.87,170.47,170.75,18857.0,136.3985,136.6544,136.3345,136.5585,18857.0
2020-07-20 11:55:00,170.75,170.79,170.49,170.75,12244.0,136.5585,136.5905,136.3505,136.5585,12244.0
2020-07-20 12:00:00,170.77,171.16,170.65,171.11,13970.0,136.5745,136.8864,136.4785,136.8464,13970.0
2020-07-20 12:05:00,171.09,171.43,171.09,171.31,17101.0,136.8304,137.1023,136.8304,137.0063,17101.0
2020-07-20 12:10:00,171.37,171.55,171.23,171.37,10372.0,137.0543,137.1983,136.9424,137.0543,10372.0
2020-07-20 12:15:00,171.38,171.76,171.35,171.62,15063.0,137.0623,137.3662,137.0383,137.2543,15063.0
2020-07-20 12:20:00,171.66,171.88,171.56,171.66,22896.0,137.2863,137.4622,137.2063,137.2863,22896.0
2020-07-20 12:25:00,171.66,171.71,171.51,171.63,38296.0,137.2863,137.3262,137.1663,137.2623,38296.0
2020-07-20 12:30:00,171.62,171.62,171.22,171.56,15188.0,137.2543,137.2543,136.9344,137.2063,15188.0
2020-07-20 12:35:00,171.6,171.63,171.44,171.49,7225.0,137.2383,137.2623,137.1103,137.1503,7225.0
2020-07-20 12:40:00,171.46,171.51,171.28,171.3,7137.0,137.1263,137.1663,136.9823,136.9983,7137.0
2020-07-20 12:45:00,171.32,171.71,171.2,171.66,12154.0,137.0143,137.3262,136.9184,137.2863,12154.0
2020-07-20 12:50:00,171.69,171.89,171.61,171.8,10679.0,137.3102,137.4702,137.2463,137.3982,10679.0
2020-07-20 12:55:00,171.77,171.89,171.63,171.85,8423.0,137.3742,137.4702,137.2623,137.4382,8423.0
2020-07-20 13:00:00,171.9,171.9,171.57,171.57,8732.0,137.4782,137.4782,137.2143,137.2143,8732.0
2020-07-20 13:05:00,171.57,171.71,171.45,171.67,8730.0,137.2143,137.3262,137.1183,137.2943,8730.0
2020-07-20 13:10:00,171.67,171.67,171.58,171.67,5361.0,137.2943,137.2943,137.2223,137.2943,5361.0
2020-07-20 13:15:00,171.71,171.97,171.66,171.94,6057.0,137.3262,137.5342,137.2863,137.5102,6057.0
2020-07-20 13:20:00,171.93,172.0,171.85,171.98,6376.0,137.5022,137.5582,137.4382,137.5422,6376.0
2020-07-20 13:25:00,171.97,171.97,171.78,171.9,6111.0,137.5342,137.5342,137.3822,137.4782,6111.0
2020-07-20 13:30:00,171.84,171.99,171.83,171.88,12623.0,137.4302,137.5502,137.4222,137.4622,12623.0
2020-07-20 13:35:00,171.84,171.91,171.77,171.9,12404.0,137.4302,137.4862,137.3742,137.4782,12404.0
2020-07-20 13:40:00,171.9,172.1,171.88,172.03,9038.0,137.4782,137.6381,137.4622,137.5822,9038.0
2020-07-20 13:45:00,171.99,172.29,171.95,172.12,15090.0,137.5502,137.7901,137.5182,137.6541,15090.0
2020-07-20 13:50:00,172.13,172.17,171.96,172.11,14505.0,137.6621,137.6941,137.5262,137.6461,14505.0
2020-07-20 13:55:00,172.09,172.23,171.96,171.96,15687.0,137.6301,137.7421,137.5262,137.5262,15687.0
2020-07-20 14:00:00,171.97,171.98,171.78,171.89,6990.0,137.5342,137.5422,137.3822,137.4702,6990.0
2020-07-20 14:05:00,171.89,172.11,171.75,172.05,11567.0,137.4702,137.6461,137.3582,137.5982,11567.0
2020-07-20 14:10:00,172.02,172.08,171.84,172.07,10163.0,137.5742,137.6222,137.4302,137.6142,10163.0
2020-07-20 14:15:00,172.02,172.04,171.87,171.95,10513.0,137.5742,137.5902,137.4542,137.5182,10513.0
2020-07-20 14:20:00,171.95,171.96,171.63,171.63,29999.0,137.5182,137.5262,137.2623,137.2623,29999.0
2020-07-20 14:25:00,171.68,171.74,171.54,171.7,10067.0,137.3022,137.3502,137.1903,137.3182,10067.0
2020-07-20 14:30:00,171.7,171.79,171.63,171.79,18304.0,137.3182,137.3902,137.2623,137.3902,18304.0
2020-07-20 14:35:00,171.82,171.82,171.6,171.65,9259.0,137.4142,137.4142,137.2383,137.2783,9259.0
2020-07-20 14:40:00,171.63,171.63,171.38,171.39,6483.0,137.2623,137.2623,137.0623,137.0703,6483.0
2020-07-20 14:45:00,171.41,171.42,171.24,171.41,12003.0,137.0863,137.0943,136.9504,137.0863,12003.0
2020-07-20 14:50:00,171.41,171.42,171.22,171.33,9372.0,137.0863,137.0943,136.9344,137.0223,9372.0
2020-07-20 14:55:00,171.35,171.36,171.08,171.19,9979.0,137.0383,137.0463,136.8224,136.9104,9979.0
2020-07-20 15:00:00,171.18,171.25,171.11,171.11,9603.0,136.9024,136.9584,136.8464,136.8464,9603.0
2020-07-20 15:05:00,171.14,171.14,170.85,170.91,18855.0,136.8704,136.8704,136.6385,136.6864,18855.0
2020-07-20 15:10:00,170.9,170.9,170.61,170.62,21397.0,136.6784,136.6784,136.4465,136.4545,21397.0
2020-07-20 15:15:00,170.6,170.9,170.57,170.63,24588.0,136.4385,136.6784,136.4145,136.4625,24588.0
2020-07-20 15:20:00,170.6,170.86,170.6,170.75,19337.0,136.4385,136.6464,136.4385,136.5585,19337.0
2020-07-20 15:25:00,170.76,170.84,170.62,170.76,16742.0,136.5665,136.6305,136.4545,136.5665,16742.0
2020-07-20 15:30:00,170.74,171.06,170.74,170.89,22234.0,136.5505,136.8064,136.5505,136.6704,22234.0
2020-07-20 15:35:00,170.88,170.99,170.83,170.87,17604.0,136.6624,136.7504,136.6225,136.6544,17604.0
2020-07-20 15:40:00,170.85,170.93,170.68,170.69,22038.0,136.6385,136.7024,136.5025,136.5105,22038.0
2020-07-20 15:45:00,170.67,170.93,170.59,170.68,37227.0,136.4945,136.7024,136.4305,136.5025,37227.0
2020-07-20 15:50:00,170.72,170.89,170.52,170.59,54596.0,136.5345,136.6704,136.3745,136.4305,54596.0
2020-07-20 15:55:00,170.56,170.7,170.09,170.15,121131.0,136.4065,136.5185,136.0306,136.0786,121131.0
2020-07-21 09:30:00,171.5,171.5,169.88,170.0,61329.0,137.1583,137.1583,135.8627,135.9587,61329.0
2020-07-21 09:35:00,170.27,170.49,169.85,170.35,33122.0,136.1746,136.3505,135.8387,136.2386,33122.0
2020-07-21 09:40:00,170.21,170.45,169.8,169.94,26255.0,136.1266,136.3185,135.7987,135.9107,26255.0
2020-07-21 09:45:00,169.92,170.49,169.81,170.32,10860.0,135.8947,136.3505,135.8067,136.2146,10860.0
2020-07-21 09:50:00,170.37,170.76,170.21,170.41,11627.0,136.2546,136.5665,136.1266,136.2866,11627.0
2020-07-21 09:55:00,170.43,170.53,170.1,170.21,7076.0,136.3026,136.3825,136.0386,136.1266,7076.0
2020-07-21 10:00:00,170.13,170.36,169.88,170.03,10409.0,136.0626,136.2466,135.8627,135.9826,10409.0
2020-07-21 10:05:00,170.28,170.34,170.0,170.03,17298.0,136.1826,136.2306,135.9587,135.9826,17298.0
2020-07-21 10:10:00,170.0,170.06,169.64,169.92,16909.0,135.9587,136.0066,135.6707,135.8947,16909.0
2020-07-21 10:15:00,169.89,170.45,169.75,170.41,7879.0,135.8707,136.3185,135.7587,136.2866,7879.0
2020-07-21 10:20:00,170.44,170.52,169.96,170.08,14310.0,136.3105,136.3745,135.9267,136.0226,14310.0
2020-07-21 10:25:00,170.09,170.09,169.61,169.82,16064.0,136.0306,136.0306,135.6468,135.8147,16064.0
2020-07-21 10:30:00,169.84,170.09,169.74,170.01,4732.0,135.8307,136.0306,135.7507,135.9667,4732.0
2020-07-21 10:35:00,170.03,170.12,169.84,170.0,14385.0,135.9826,136.0546,135.8307,135.9587,14385.0
2020-07-21 10:40:00,170.05,170.12,169.85,169.93,8182.0,135.9986,136.0546,135.8387,135.9027,8182.0
2020-07-21 10:45:00,169.98,170.2,169.98,170.02,6900.0,135.9427,136.1186,135.9427,135.9747,6900.0
2020-07-21 10:50:00,170.04,170.49,170.04,170.37,13367.0,135.9906,136.3505,135.9906,136.2546,13367.0
2020-07-21 10:55:00,170.35,170.4,170.05,170.11,5057.0,136.2386,136.2786,135.9986,136.0466,5057.0
2020-07-21 11:00:00,170.06,170.33,170.0,170.1,8141.0,136.0066,136.2226,135.9587,136.0386,8141.0
2020-07-21 11:05:00,170.13,170.13,169.8,169.8,11857.0,136.0626,136.0626,135.7987,135.7987,11857.0
2020-07-21 11:10:00,169.79,169.8,169.46,169.67,18236.0,135.7907,135.7987,135.5268,135.6947,18236.0
2020-07-21 11:15:00,169.66,169.66,169.34,169.47,8966.0,135.6867,135.6867,135.4308,135.5348,8966.0
2020-07-21 11:20:00,169.49,169.66,169.25,169.6,9782.0,135.5508,135.6867,135.3588,135.6388,9782.0
2020-07-21 11:25:00,169.6,169.88,169.57,169.84,8847.0,135.6388,135.8627,135.6148,135.8307,8847.0
2020-07-21 11:30:00,169.84,169.84,169.36,169.36,19818.0,135.8307,135.8307,135.4468,135.4468,19818.0
2020-07-21 11:35:00,169.32,169.35,169.14,169.24,14430.0,135.4148,135.4388,135.2709,135.3508,14430.0
2020-07-21 11:40:00,169.28,169.32,169.14,169.22,7602.0,135.3828,135.4148,135.2709,135.3348,7602.0
2020-07-21 11:45:00,169.22,169.26,168.78,168.85,50782.0,135.3348,135.3668,134.983,135.0389,50782.0
2020-07-21 11:50:00,168.84,168.94,168.21,168.28,37342.0,135.0309,135.1109,134.5271,134.5831,37342.0
2020-07-21 11:55:00,168.25,168.3,168.03,168.23,20495.0,134.5591,134.5991,134.3831,134.5431,20495.0
2020-07-21 12:00:00,168.17,168.19,167.69,167.75,31869.0,134.4951,134.5111,134.1112,134.1592,31869.0
2020-07-21 12:05:00,167.71,167.81,167.46,167.63,23674.0,134.1272,134.2072,133.9273,134.0632,23674.0
2020-07-21 12:10:00,167.68,167.83,167.61,167.73,15350.0,134.1032,134.2232,134.0472,134.1432,15350.0
2020-07-21 12:15:00,167.7,167.73,167.39,167.49,16226.0,134.1192,134.1432,133.8713,133.9513,16226.0
2020-07-21 12:20:00,167.52,167.63,167.41,167.59,11639.0,133.9753,134.0632,133.8873,134.0312,11639.0
2020-07-21 12:25:00,167.59,168.0,167.59,167.96,16952.0,134.0312,134.3591,134.0312,134.3272,16952.0
2020-07-21 12:30:00,167.94,167.98,167.53,167.56,17787.0,134.3112,134.3431,133.9833,134.0073,17787.0
2020-07-21 12:35:00,167.54,167.66,167.52,167.56,12643.0,133.9913,134.0872,133.9753,134.0073,12643.0
2020-07-21 12:40:00,167.55,167.55,167.07,167.2,40215.0,133.9993,133.9993,133.6154,133.7193,40215.0
2020-07-21 12:45:00,167.17,167.39,166.96,166.98,107066.0,133.6953,133.8713,133.5274,133.5434,107066.0
2020-07-21 12:50:00,167.0,167.38,166.99,167.12,13595.0,133.5594,133.8633,133.5514,133.6554,13595.0
2020-07-21 12:55:00,167.16,167.55,167.15,167.54,15282.0,133.6873,133.9993,133.6793,133.9913,15282.0
2020-07-21 13:00:00,167.61,167.98,167.58,167.88,15138.0,134.0472,134.3431,134.0232,134.2632,15138.0
2020-07-21 13:05:00,167.88,167.92,167.71,167.76,13410.0,134.2632,134.2952,134.1272,134.1672,13410.0
2020-07-21 13:10:00,167.81,167.86,167.69,167.69,7949.0,134.2072,134.2472,134.1112,134.1112,7949.0
2020-07-21 13:15:00,167.7,167.7,167.32,167.35,9555.0,134.1192,134.1192,133.8153,133.8393,9555.0
2020-07-21 13:20:00,167.35,167.35,167.09,167.26,9854.0,133.8393,133.8393,133.6314,133.7673,9854.0
2020-07-21 13:25:00,167.3,167.62,167.3,167.45,4214.0,133.7993,134.0552,133.7993,133.9193,4214.0
2020-07-21 13:30:00,167.46,167.88,167.45,167.76,10384.0,133.9273,134.2632,133.9193,134.1672,10384.0
2020-07-21 13:35:00,167.76,167.97,167.76,167.95,6463.0,134.1672,134.3352,134.1672,134.3192,6463.0
2020-07-21 13:40:00,167.94,167.95,167.81,167.89,4757.0,134.3112,134.3192,134.2072,134.2712,4757.0
2020-07-21 13:45:00,167.88,168.0,167.87,167.93,6750.0,134.2632,134.3591,134.2552,134.3032,6750.0
2020-07-21 13:50:00,167.95,168.21,167.95,168.21,10993.0,134.3192,134.5271,134.3192,134.5271,10993.0
2020-07-21 13:55:00,168.21,168.3,168.13,168.16,10769.0,134.5271,134.5991,134.4631,134.4871,10769.0
2020-07-21 14:00:00,168.15,168.22,168.13,168.19,5102.0,134.4791,134.5351,134.4631,134.5111,5102.0
2020-07-21 14:05:00,168.19,168.29,168.18,168.24,9474.0,134.5111,134.5911,134.5031,134.5511,9474.0
2020-07-21 14:10:00,168.24,168.44,168.24,168.26,15518.0,134.5511,134.711,134.5511,134.5671,15518.0
2020-07-21 14:15:00,168.26,168.26,167.98,168.05,9755.0,134.5671,134.5671,134.3431,134.3991,9755.0
2020-07-21 14:20:00,168.05,168.05,167.76,167.81,10149.0,134.3991,134.3991,134.1672,134.2072,10149.0
2020-07-21 14:25:00,167.85,167.85,167.74,167.77,6876.0,134.2392,134.2392,134.1512,134.1752,6876.0
2020-07-21 14:30:00,167.75,167.85,167.5,167.53,7595.0,134.1592,134.2392,133.9593,133.9833,7595.0
2020-07-21 14:35:00,167.56,167.64,167.24,167.29,8953.0,134.0073,134.0712,133.7513,133.7913,8953.0
2020-07-21 14:40:00,167.25,167.25,167.02,167.08,16462.0,133.7593,133.7593,133.5754,133.6234,16462.0
2020-07-21 14:45:00,167.06,167.14,167.0,167.14,28424.0,133.6074,133.6714,133.5594,133.6714,28424.0
2020-07-21 14:50:00,167.14,167.58,167.13,167.56,13383.0,133.6714,134.0232,133.6634,134.0073,13383.0
2020-07-21 14:55:00,167.58,167.58,167.11,167.29,20457.0,134.0232,134.0232,133.6474,133.7913,20457.0
2020-07-21 15:00:00,167.28,167.49,167.27,167.39,7751.0,133.7833,133.9513,133.7753,133.8713,7751.0
2020-07-21 15:05:00,167.41,167.41,167.2,167.27,12951.0,133.8873,133.8873,133.7193,133.7753,12951.0
2020-07-21 15:10:00,167.26,167.31,167.05,167.1,19171.0,133.7673,133.8073,133.5994,133.6394,19171.0
2020-07-21 15:15:00,167.11,167.21,167.07,167.15,13340.0,133.6474,133.7273,133.6154,133.6793,13340.0
2020-07-21 15:20:00,167.13,167.35,166.96,166.96,17870.0,133.6634,133.8393,133.5274,133.5274,17870.0
2020-07-21 15:25:00,166.98,167.22,166.98,167.09,15768.0,133.5434,133.7353,133.5434,133.6314,15768.0
2020-07-21 15:30:00,167.13,167.21,167.03,167.04,14782.0,133.6634,133.7273,133.5834,133.5914,14782.0
2020-07-21 15:35:00,167.05,167.07,166.76,166.76,21936.0,133.5994,133.6154,133.3674,133.3674,21936.0
2020-07-21 15:40:00,166.76,167.15,166.67,167.08,23013.0,133.3674,133.6793,133.2955,133.6234,23013.0
2020-07-21 15:45:00,167.12,167.33,167.1,167.24,21058.0,133.6554,133.8233,133.6394,133.7513,21058.0
2020-07-21 15:50:00,167.21,167.38,166.86,167.33,47452.0,133.7273,133.8633,133.4474,133.8233,47452.0
2020-07-21 15:55:00,167.39,167.55,167.16,167.54,86894.0,133.8713,133.9993,133.6873,133.9913,86894.0
2020-07-22 09:30:00,166.92,167.44,166.62,166.65,35546.0,133.4954,133.9113,133.2555,133.2795,35546.0
2020-07-22 09:35:00,166.6,168.15,166.51,168.15,18872.0,133.2395,134.4791,133.1675,134.4791,18872.0
2020-07-22 09:40:00,168.02,168.33,167.63,167.77,12159.0,134.3751,134.6231,134.0632,134.1752,12159.0
2020-07-22 09:45:00,167.9,168.12,167.58,167.83,13574.0,134.2792,134.4551,134.0232,134.2232,13574.0
2020-07-22 09:50:00,167.85,168.25,167.66,167.94,5584.0,134.2392,134.5591,134.0872,134.3112,5584.0
2020-07-22 09:55:00,167.82,168.25,167.61,168.25,7880.0,134.2152,134.5591,134.0472,134.5591,7880.0
2020-07-22 10:00:00,168.2,168.4,168.1,168.4,3694.0,134.5191,134.679,134.4391,134.679,3694.0
2020-07-22 10:05:00,168.43,168.71,168.33,168.71,11664.0,134.703,134.927,134.6231,134.927,11664.0
2020-07-22 10:10:00,168.78,169.51,168.73,169.25,14904.0,134.983,135.5668,134.943,135.3588,14904.0
2020-07-22 10:15:00,169.25,169.35,168.83,169.13,20245.0,135.3588,135.4388,135.0229,135.2629,20245.0
2020-07-22 10:20:00,169.06,169.15,168.77,168.85,7584.0,135.2069,135.2789,134.975,135.0389,7584.0
2020-07-22 10:25:00,168.79,169.13,168.66,169.04,7576.0,134.991,135.2629,134.887,135.1909,7576.0
2020-07-22 10:30:00,169.04,169.04,168.52,168.59,6070.0,135.1909,135.1909,134.775,134.831,6070.0
2020-07-22 10:35:00,168.61,168.66,168.48,168.6,6988.0,134.847,134.887,134.743,134.839,6988.0
2020-07-22 10:40:00,168.55,168.55,168.26,168.43,9942.0,134.799,134.799,134.5671,134.703,9942.0
2020-07-22 10:45:00,168.4,168.7,168.21,168.32,10556.0,134.679,134.919,134.5271,134.6151,10556.0
2020-07-22 10:50:00,168.25,168.31,167.87,168.08,10745.0,134.5591,134.6071,134.2552,134.4231,10745.0
2020-07-22 10:55:00,168.42,168.48,168.1,168.31,4166.0,134.695,134.743,134.4391,134.6071,4166.0
2020-07-22 11:00:00,168.35,168.63,168.35,168.55,5031.0,134.6391,134.863,134.6391,134.799,5031.0
2020-07-22 11:05:00,168.57,168.57,168.26,168.27,3866.0,134.815,134.815,134.5671,134.5751,3866.0
2020-07-22 11:10:00,168.22,168.45,168.2,168.34,5052.0,134.5351,134.719,134.5191,134.6311,5052.0
2020-07-22 11:15:00,168.31,168.63,168.27,168.63,3328.0,134.6071,134.863,134.5751,134.863,3328.0
2020-07-22 11:20:00,168.6,168.61,168.29,168.41,8356.0,134.839,134.847,134.5911,134.687,8356.0
2020-07-22 11:25:00,168.38,168.48,168.25,168.33,7699.0,134.6631,134.743,134.5591,134.6231,7699.0
2020-07-22 11:30:00,168.37,168.72,168.36,168.57,8190.0,134.6551,134.935,134.6471,134.815,8190.0
2020-07-22 11:35:00,168.55,168.56,168.3,168.37,4981.0,134.799,134.807,134.5991,134.6551,4981.0
2020-07-22 11:40:00,168.37,168.47,168.29,168.39,5603.0,134.6551,134.735,134.5911,134.671,5603.0
2020-07-22 11:45:00,168.39,168.51,168.33,168.42,5969.0,134.671,134.767,134.6231,134.695,5969.0
2020-07-22 11:50:00,168.46,168.67,168.4,168.56,10267.0,134.727,134.895,134.679,134.807,10267.0
2020-07-22 11:55:00,168.58,168.66,168.42,168.65,8649.0,134.823,134.887,134.695,134.879,8649.0
2020-07-22 12:00:00,168.67,168.67,168.39,168.49,9107.0,134.895,134.895,134.671,134.751,9107.0
2020-07-22 12:05:00,168.5,168.71,168.49,168.61,10556.0,134.759,134.927,134.751,134.847,10556.0
2020-07-22 12:10:00,168.65,168.83,168.62,168.74,8596.0,134.879,135.0229,134.855,134.951,8596.0
2020-07-22 12:15:00,168.72,168.84,168.72,168.74,9047.0,134.935,135.0309,134.935,134.951,9047.0
2020-07-22 12:20:00,168.81,168.81,168.38,168.38,11869.0,135.0069,135.0069,134.6631,134.6631,11869.0
2020-07-22 12:25:00,168.34,168.4,168.1,168.15,8077.0,134.6311,134.679,134.4391,134.4791,8077.0
2020-07-22 12:30:00,168.08,168.21,168.02,168.08,6577.0,134.4231,134.5271,134.3751,134.4231,6577.0
2020-07-22 12:35:00,168.13,168.19,168.0,168.18,7209.0,134.4631,134.5111,134.3591,134.5031,7209.0
2020-07-22 12:40:00,168.18,168.24,168.03,168.13,9644.0,134.5031,134.5511,134.3831,134.4631,9644.0
2020-07-22 12:45:00,168.15,168.34,168.15,168.32,8687.0,134.4791,134.6311,134.4791,134.6151,8687.0
2020-07-22 12:50:00,168.3,168.33,167.98,168.0,6376.0,134.5991,134.6231,134.3431,134.3591,6376.0
2020-07-22 12:55:00,168.06,168.16,167.88,167.99,8651.0,134.4071,134.4871,134.2632,134.3511,8651.0
2020-07-22 13:00:00,167.93,168.03,167.8,167.85,18312.0,134.3032,134.3831,134.1992,134.2392,18312.0
2020-07-22 13:05:00,167.84,168.25,167.82,168.15,8022.0,134.2312,134.5591,134.2152,134.4791,8022.0
2020-07-22 13:10:00,168.2,168.27,168.14,168.16,4605.0,134.5191,134.5751,134.4711,134.4871,4605.0
2020-07-22 13:15:00,168.18,168.18,168.03,168.05,8286.0,134.5031,134.5031,134.3831,134.3991,8286.0
2020-07-22 13:20:00,168.03,168.21,167.98,168.05,7092.0,134.3831,134.5271,134.3431,134.3991,7092.0
2020-07-22 13:25:00,168.08,168.11,167.9,168.11,6692.0,134.4231,134.4471,134.2792,134.4471,6692.0
2020-07-22 13:30:00,168.08,168.11,167.72,167.8,5765.0,134.4231,134.4471,134.1352,134.1992,5765.0
2020-07-22 13:35:00,167.77,167.77,167.53,167.57,8227.0,134.1752,134.1752,133.9833,134.0152,8227.0
2020-07-22 13:40:00,167.59,167.61,167.42,167.59,8957.0,134.0312,134.0472,133.8953,134.0312,8957.0
2020-07-22 13:45:00,167.62,167.62,167.14,167.24,13962.0,134.0552,134.0552,133.6714,133.7513,13962.0
2020-07-22 13:50:00,167.26,167.51,167.24,167.47,5150.0,133.7673,133.9673,133.7513,133.9353,5150.0
2020-07-22 13:55:00,167.49,167.49,167.33,167.4,6532.0,133.9513,133.9513,133.8233,133.8793,6532.0
2020-07-22 14:00:00,167.44,167.66,167.44,167.49,6614.0,133.9113,134.0872,133.9113,133.9513,6614.0
2020-07-22 14:05:00,167.51,167.51,167.33,167.36,8099.0,133.9673,133.9673,133.8233,133.8473,8099.0
2020-07-22 14:10:00,167.36,167.36,167.12,167.29,10363.0,133.8473,133.8473,133.6554,133.7913,10363.0
2020-07-22 14:15:00,167.32,167.5,167.27,167.44,7593.0,133.8153,133.9593,133.7753,133.9113,7593.0
2020-07-22 14:20:00,167.43,167.81,167.37,167.77,6486.0,133.9033,134.2072,133.8553,134.1752,6486.0
2020-07-22 14:25:00,167.83,167.86,167.67,167.68,5194.0,134.2232,134.2472,134.0952,134.1032,5194.0
2020-07-22 14:30:00,167.66,167.72,167.31,167.34,10124.0,134.0872,134.1352,133.8073,133.8313,10124.0
2020-07-22 14:35:00,167.35,167.59,167.31,167.46,6387.0,133.8393,134.0312,133.8073,133.9273,6387.0
2020-07-22 14:40:00,167.44,167.88,167.44,167.88,5027.0,133.9113,134.2632,133.9113,134.2632,5027.0
2020-07-22 14:45:00,167.84,168.22,167.84,168.02,15131.0,134.2312,134.5351,134.2312,134.3751,15131.0
2020-07-22 14:50:00,167.99,168.07,167.93,168.07,8681.0,134.3511,134.4151,134.3032,134.4151,8681.0
2020-07-22 14:55:00,168.07,168.2,168.0,168.16,7777.0,134.4151,134.5191,134.3591,134.4871,7777.0
2020-07-22 15:00:00,168.18,168.8,168.1,168.8,20380.0,134.5031,134.9989,134.4391,134.9989,20380.0
2020-07-22 15:05:00,168.8,168.8,168.04,168.05,15939.0,134.9989,134.9989,134.3911,134.3991,15939.0
2020-07-22 15:10:00,168.11,168.35,167.78,168.31,10796.0,134.4471,134.6391,134.1832,134.6071,10796.0
2020-07-22 15:15:00,168.29,168.52,168.19,168.27,9673.0,134.5911,134.775,134.5111,134.5751,9673.0
2020-07-22 15:20:00,168.27,168.36,168.18,168.34,6332.0,134.5751,134.6471,134.5031,134.6311,6332.0
2020-07-22 15:25:00,168.32,168.32,167.91,168.09,9190.0,134.6151,134.6151,134.2872,134.4311,9190.0
2020-07-22 15:30:00,168.11,168.15,167.55,167.55,11461.0,134.4471,134.4791,133.9993,133.9993,11461.0
2020-07-22 15:35:00,167.57,167.85,167.57,167.71,16240.0,134.0152,134.2392,134.0152,134.1272,16240.0
2020-07-22 15:40:00,167.71,167.9,167.65,167.85,19150.0,134.1272,134.2792,134.0792,134.2392,19150.0
2020-07-22 15:45:00,167.87,168.1,167.76,168.1,24824.0,134.2552,134.4391,134.1672,134.4391,24824.0
2020-07-22 15:50:00,168.16,168.16,167.87,168.09,30568.0,134.4871,134.4871,134.2552,134.4311,30568.0
2020-07-22 15:55:00,168.12,168.35,167.94,168.14,65999.0,134.4551,134.6391,134.3112,134.4711,65999.0
2020-07-23 09:30:00,167.54,168.1,167.25,167.59,29071.0,133.9913,134.4391,133.7593,134.0312,29071.0
2020-07-23 09:35:00,167.78,168.04,167.63,168.0,5525.0,134.1832,134.3911,134.0632,134.3591,5525.0
2020-07-23 09:40:00,167.91,168.54,167.86,168.36,9024.0,134.2872,134.791,134.2472,134.6471,9024.0
2020-07-23 09:45:00,168.46,168.78,168.41,168.7,10587.0,134.727,134.983,134.687,134.919,10587.0
2020-07-23 09:50:00,168.67,168.79,168.55,168.79,10771.0,134.895,134.991,134.799,134.991,10771.0
2020-07-23 09:55:00,168.69,168.72,168.19,168.41,22418.0,134.911,134.935,134.5111,134.687,22418.0
2020-07-23 10:00:00,168.41,168.42,167.94,168.0,7876.0,134.687,134.695,134.3112,134.3591,7876.0
2020-07-23 10:05:00,167.96,168.07,167.74,167.77,14112.0,134.3272,134.4151,134.1512,134.1752,14112.0
2020-07-23 10:10:00,167.77,167.83,167.51,167.58,16274.0,134.1752,134.2232,133.9673,134.0232,16274.0
2020-07-23 10:15:00,167.65,167.65,167.39,167.41,5999.0,134.0792,134.0792,133.8713,133.8873,5999.0
2020-07-23 10:20:00,167.37,167.49,167.16,167.16,8001.0,133.8553,133.9513,133.6873,133.6873,8001.0
2020-07-23 10:25:00,167.24,167.87,167.23,167.72,6461.0,133.7513,134.2552,133.7433,134.1352,6461.0
2020-07-23 10:30:00,167.75,167.95,167.75,167.87,4812.0,134.1592,134.3192,134.1592,134.2552,4812.0
2020-07-23 10:35:00,167.84,168.27,167.78,168.19,2819.0,134.2312,134.5751,134.1832,134.5111,2819.0
2020-07-23 10:40:00,168.14,168.16,167.8,168.0,15098.0,134.4711,134.4871,134.1992,134.3591,15098.0
2020-07-23 10:45:00,167.98,168.09,167.93,167.96,7387.0,134.3431,134.4311,134.3032,134.3272,7387.0
2020-07-23 10:50:00,167.86,168.07,167.86,167.91,3886.0,134.2472,134.4151,134.2472,134.2872,3886.0
2020-07-23 10:55:00,167.94,168.03,167.93,167.98,6792.0,134.3112,134.3831,134.3032,134.3431,6792.0
2020-07-23 11:00:00,167.94,168.22,167.93,168.15,5860.0,134.3112,134.5351,134.3032,134.4791,5860.0
2020-07-23 11:05:00,168.06,168.13,167.9,167.98,5614.0,134.4071,134.4631,134.2792,134.3431,5614.0
2020-07-23 11:10:00,167.97,168.09,167.95,168.02,3378.0,134.3352,134.4311,134.3192,134.3751,3378.0
2020-07-23 11:15:00,167.97,168.08,167.94,167.99,5386.0,134.3352,134.4231,134.3112,134.3511,5386.0
2020-07-23 11:20:00,168.03,168.03,167.8,167.82,5012.0,134.3831,134.3831,134.1992,134.2152,5012.0
2020-07-23 11:25:00,167.76,167.87,167.76,167.82,3196.0,134.1672,134.2552,134.1672,134.2152,3196.0
2020-07-23 11:30:00,167.76,167.85,167.58,167.81,5635.0,134.1672,134.2392,134.0232,134.2072,5635.0
2020-07-23 11:35:00,167.78,168.0,167.68,167.92,7456.0,134.1832,134.3591,134.1032,134.2952,7456.0
2020-07-23 11:40:00,167.9,167.9,167.6,167.6,4877.0,134.2792,134.2792,134.0392,134.0392,4877.0
2020-07-23 11:45:00,167.65,167.98,167.65,167.97,4677.0,134.0792,134.3431,134.0792,134.3352,4677.0
2020-07-23 11:50:00,167.91,168.1,167.86,168.09,7769.0,134.2872,134.4391,134.2472,134.4311,7769.0
2020-07-23 11:55:00,168.08,168.09,167.79,167.91,8796.0,134.4231,134.4311,134.1912,134.2872,8796.0
2020-07-23 12:00:00,167.82,167.82,167.59,167.59,3749.0,134.2152,134.2152,134.0312,134.0312,3749.0
2020-07-23 12:05:00,167.57,167.64,167.35,167.36,9812.0,134.0152,134.0712,133.8393,133.8473,9812.0
2020-07-23 12:10:00,167.37,167.43,167.25,167.38,4027.0,133.8553,133.9033,133.7593,133.8633,4027.0
2020-07-23 12:15:00,167.38,167.42,167.2,167.22,3879.0,133.8633,133.8953,133.7193,133.7353,3879.0
2020-07-23 12:20:00,167.28,167.4,167.16,167.17,5341.0,133.7833,133.8793,133.6873,133.6953,5341.0
2020-07-23 12:25:00,167.17,167.23,166.91,167.04,15365.0,133.6953,133.7433,133.4874,133.5914,15365.0
2020-07-23 12:30:00,167.05,167.07,166.79,166.79,4201.0,133.5994,133.6154,133.3914,133.3914,4201.0
2020-07-23 12:35:00,166.82,166.87,166.56,166.7,11809.0,133.4154,133.4554,133.2075,133.3195,11809.0
2020-07-23 12:40:00,166.75,167.0,166.71,166.73,4049.0,133.3594,133.5594,133.3275,133.3435,4049.0
2020-07-23 12:45:00,166.65,166.89,166.63,166.89,8476.0,133.2795,133.4714,133.2635,133.4714,8476.0
2020-07-23 12:50:00,166.88,166.93,166.46,166.71,16652.0,133.4634,133.5034,133.1275,133.3275,16652.0
2020-07-23 12:55:00,166.73,167.07,166.73,166.99,5020.0,133.3435,133.6154,133.3435,133.5514,5020.0
2020-07-23 13:00:00,166.95,167.17,166.87,167.17,6175.0,133.5194,133.6953,133.4554,133.6953,6175.0
2020-07-23 13:05:00,167.13,167.21,166.96,167.06,5737.0,133.6634,133.7273,133.5274,133.6074,5737.0
2020-07-23 13:10:00,167.08,167.16,166.88,167.05,10016.0,133.6234,133.6873,133.4634,133.5994,10016.0
2020-07-23 13:15:00,167.03,167.12,166.87,166.9,6108.0,133.5834,133.6554,133.4554,133.4794,6108.0
2020-07-23 13:20:00,166.92,166.92,166.63,166.72,13517.0,133.4954,133.4954,133.2635,133.3355,13517.0
2020-07-23 13:25:00,166.64,166.83,166.64,166.83,3263.0,133.2715,133.4234,133.2715,133.4234,3263.0
2020-07-23 13:30:00,166.76,166.99,166.76,166.9,7195.0,133.3674,133.5514,133.3674,133.4794,7195.0
2020-07-23 13:35:00,166.85,166.98,166.77,166.94,6111.0,133.4394,133.5434,133.3754,133.5114,6111.0
2020-07-23 13:40:00,166.94,166.98,166.58,166.78,11129.0,133.5114,133.5434,133.2235,133.3834,11129.0
2020-07-23 13:45:00,166.78,166.93,166.64,166.66,6605.0,133.3834,133.5034,133.2715,133.2875,6605.0
2020-07-23 13:50:00,166.59,166.63,166.44,166.44,7867.0,133.2315,133.2635,133.1115,133.1115,7867.0
2020-07-23 13:55:00,166.35,166.6,166.26,166.44,15008.0,133.0395,133.2395,132.9676,133.1115,15008.0
2020-07-23 14:00:00,166.34,166.37,165.71,165.78,19771.0,133.0315,133.0555,132.5277,132.5837,19771.0
2020-07-23 14:05:00,165.68,165.84,165.5,165.72,14634.0,132.5037,132.6317,132.3598,132.5357,14634.0
2020-07-23 14:10:00,165.61,165.61,165.24,165.3,8392.0,132.4477,132.4477,132.1518,132.1998,8392.0
2020-07-23 14:15:00,165.28,165.33,164.72,165.28,24729.0,132.1838,132.2238,131.7359,132.1838,24729.0
2020-07-23 14:20:00,165.33,165.72,165.08,165.71,9737.0,132.2238,132.5357,132.0239,132.5277,9737.0
2020-07-23 14:25:00,165.73,165.74,165.53,165.71,13087.0,132.5437,132.5517,132.3837,132.5277,13087.0
2020-07-23 14:30:00,165.69,166.05,165.6,165.94,7052.0,132.5117,132.7996,132.4397,132.7116,7052.0
2020-07-23 14:35:00,165.99,166.07,165.71,165.72,8541.0,132.7516,132.8156,132.5277,132.5357,8541.0
2020-07-23 14:40:00,165.7,166.07,165.69,165.93,8600.0,132.5197,132.8156,132.5117,132.7036,8600.0
2020-07-23 14:45:00,165.94,166.43,165.76,166.25,12254.0,132.7116,133.1035,132.5677,132.9596,12254.0
2020-07-23 14:50:00,166.28,166.58,166.24,166.58,7288.0,132.9836,133.2235,132.9516,133.2235,7288.0
2020-07-23 14:55:00,166.51,166.6,166.41,166.52,11992.0,133.1675,133.2395,133.0875,133.1755,11992.0
2020-07-23 15:00:00,166.53,166.64,166.21,166.33,11741.0,133.1835,133.2715,132.9276,133.0235,11741.0
2020-07-23 15:05:00,166.38,166.46,165.82,166.0,9844.0,133.0635,133.1275,132.6157,132.7596,9844.0
2020-07-23 15:10:00,166.0,166.26,165.8,166.09,13762.0,132.7596,132.9676,132.5997,132.8316,13762.0
2020-07-23 15:15:00,165.95,166.32,165.95,166.2,16776.0,132.7196,133.0156,132.7196,132.9196,16776.0
2020-07-23 15:20:00,166.23,166.38,166.11,166.11,9021.0,132.9436,133.0635,132.8476,132.8476,9021.0
2020-07-23 15:25:00,166.11,166.25,165.87,166.17,10078.0,132.8476,132.9596,132.6557,132.8956,10078.0
2020-07-23 15:30:00,166.11,166.4,165.94,166.35,14623.0,132.8476,133.0795,132.7116,133.0395,14623.0
2020-07-23 15:35:00,166.29,166.43,166.05,166.35,14757.0,132.9916,133.1035,132.7996,133.0395,14757.0
2020-07-23 15:40:00,166.33,166.45,166.18,166.22,18559.0,133.0235,133.1195,132.9036,132.9356,18559.0
2020-07-23 15:45:00,166.24,166.37,166.08,166.09,26320.0,132.9516,133.0555,132.8236,132.8316,26320.0
2020-07-23 15:50:00,166.06,166.09,165.66,166.05,31440.0,132.8076,132.8316,132.4877,132.7996,31440.0
2020-07-23 15:55:00,166.06,166.84,166.04,166.81,98012.0,132.8076,133.4314,132.7916,133.4074,98012.0
2020-07-24 09:30:00,166.41,167.34,166.01,166.26,31783.0,133.0875,133.8313,132.7676,132.9676,31783.0
2020-07-24 09:35:00,166.08,166.38,165.73,166.27,6848.0,132.8236,133.0635,132.5437,132.9756,6848.0
2020-07-24 09:40:00,166.41,167.38,166.4,166.83,7938.0,133.0875,133.8633,133.0795,133.4234,7938.0
2020-07-24 09:45:00,166.68,167.15,166.32,167.15,8787.0,133.3035,133.6793,133.0156,133.6793,8787.0
2020-07-24 09:50:00,167.08,167.63,166.87,167.37,13802.0,133.6234,134.0632,133.4554,133.8553,13802.0
2020-07-24 09:55:00,167.33,167.78,167.23,167.59,8067.0,133.8233,134.1832,133.7433,134.0312,8067.0
2020-07-24 10:00:00,167.61,167.83,167.41,167.61,8948.0,134.0472,134.2232,133.8873,134.0472,8948.0
2020-07-24 10:05:00,167.59,167.82,167.46,167.73,8097.0,134.0312,134.2152,133.9273,134.1432,8097.0
2020-07-24 10:10:00,167.74,167.74,167.22,167.25,6376.0,134.1512,134.1512,133.7353,133.7593,6376.0
2020-07-24 10:15:00,167.3,167.49,167.27,167.47,4053.0,133.7993,133.9513,133.7753,133.9353,4053.0
2020-07-24 10:20:00,167.55,167.76,167.46,167.67,3844.0,133.9993,134.1672,133.9273,134.0952,3844.0
2020-07-24 10:25:00,167.61,167.64,167.37,167.42,5366.0,134.0472,134.0712,133.8553,133.8953,5366.0
2020-07-24 10:30:00,167.43,167.43,166.9,167.08,8769.0,133.9033,133.9033,133.4794,133.6234,8769.0
2020-07-24 10:35:00,167.15,167.27,166.66,166.86,9243.0,133.6793,133.7753,133.2875,133.4474,9243.0
2020-07-24 10:40:00,166.93,167.12,166.93,166.96,4469.0,133.5034,133.6554,133.5034,133.5274,4469.0
2020-07-24 10:45:00,166.96,166.96,166.66,166.8,9981.0,133.5274,133.5274,133.2875,133.3994,9981.0
2020-07-24 10:50:00,166.84,167.12,166.84,166.97,3922.0,133.4314,133.6554,133.4314,133.5354,3922.0
2020-07-24 10:55:00,166.93,167.27,166.93,167.12,8535.0,133.5034,133.7753,133.5034,133.6554,8535.0
2020-07-24 11:00:00,167.11,167.2,167.0,167.12,4323.0,133.6474,133.7193,133.5594,133.6554,4323.0
2020-07-24 11:05:00,167.08,167.24,167.04,167.15,10658.0,133.6234,133.7513,133.5914,133.6793,10658.0
2020-07-24 11:10:00,167.16,167.22,167.1,167.11,7346.0,133.6873,133.7353,133.6394,133.6474,7346.0
2020-07-24 11:15:00,167.14,167.21,167.0,167.03,7182.0,133.6714,133.7273,133.5594,133.5834,7182.0
2020-07-24 11:20:00,167.06,167.11,166.88,167.11,6942.0,133.6074,133.6474,133.4634,133.6474,6942.0
2020-07-24 11:25:00,167.15,167.24,167.06,167.11,7733.0,133.6793,133.7513,133.6074,133.6474,7733.0
2020-07-24 11:30:00,167.06,167.18,167.0,167.05,4411.0,133.6074,133.7033,133.5594,133.5994,4411.0
2020-07-24 11:35:00,167.07,167.15,166.94,166.98,5724.0,133.6154,133.6793,133.5114,133.5434,5724.0
2020-07-24 11:40:00,166.91,167.15,166.87,167.12,6717.0,133.4874,133.6793,133.4554,133.6554,6717.0
2020-07-24 11:45:00,167.12,167.18,166.8,166.8,5886.0,133.6554,133.7033,133.3994,133.3994,5886.0
2020-07-24 11:50:00,166.87,167.0,166.86,166.92,3800.0,133.4554,133.5594,133.4474,133.4954,3800.0
2020-07-24 11:55:00,166.88,166.88,166.54,166.6,6906.0,133.4634,133.4634,133.1915,133.2395,6906.0
2020-07-24 12:00:00,166.59,166.69,166.52,166.52,7802.0,133.2315,133.3115,133.1755,133.1755,7802.0
2020-07-24 12:05:00,166.53,166.6,166.36,166.57,6185.0,133.1835,133.2395,133.0475,133.2155,6185.0
2020-07-24 12:10:00,166.53,166.8,166.52,166.68,5456.0,133.1835,133.3994,133.1755,133.3035,5456.0
2020-07-24 12:15:00,166.71,166.77,166.61,166.61,4429.0,133.3275,133.3754,133.2475,133.2475,4429.0
2020-07-24 12:20:00,166.62,166.8,166.56,166.63,4083.0,133.2555,133.3994,133.2075,133.2635,4083.0
2020-07-24 12:25:00,166.66,166.99,166.63,166.99,3781.0,133.2875,133.5514,133.2635,133.5514,3781.0
2020-07-24 12:30:00,167.01,167.07,166.96,166.98,3879.0,133.5674,133.6154,133.5274,133.5434,3879.0
2020-07-24 12:35:00,167.01,167.07,166.96,167.01,4608.0,133.5674,133.6154,133.5274,133.5674,4608.0
2020-07-24 12:40:00,166.93,167.05,166.91,167.01,2364.0,133.5034,133.5994,133.4874,133.5674,2364.0
2020-07-24 12:45:00,167.0,167.17,166.9,167.15,4259.0,133.5594,133.6953,133.4794,133.6793,4259.0
2020-07-24 12:50:00,167.15,167.26,167.05,167.26,6351.0,133.6793,133.7673,133.5994,133.7673,6351.0
2020-07-24 12:55:00,167.2,167.45,167.14,167.44,7625.0,133.7193,133.9193,133.6714,133.9113,7625.0
2020-07-24 13:00:00,167.43,167.55,167.38,167.51,12247.0,133.9033,133.9993,133.8633,133.9673,12247.0
2020-07-24 13:05:00,167.54,167.58,167.2,167.28,13532.0,133.9913,134.0232,133.7193,133.7833,13532.0
2020-07-24 13:10:00,167.27,167.31,167.01,167.01,8961.0,133.7753,133.8073,133.5674,133.5674,8961.0
2020-07-24 13:15:00,167.02,167.13,166.88,167.11,4793.0,133.5754,133.6634,133.4634,133.6474,4793.0
2020-07-24 13:20:00,167.16,167.18,166.99,167.11,3371.0,133.6873,133.7033,133.5514,133.6474,3371.0
2020-07-24 13:25:00,167.13,167.25,167.02,167.25,7692.0,133.6634,133.7593,133.5754,133.7593,7692.0
2020-07-24 13:30:00,167.21,167.21,167.08,167.09,2934.0,133.7273,133.7273,133.6234,133.6314,2934.0
2020-07-24 13:35:00,167.13,167.19,167.05,167.1,4120.0,133.6634,133.7113,133.5994,133.6394,4120.0
2020-07-24 13:40:00,167.1,167.19,167.07,167.09,4732.0,133.6394,133.7113,133.6154,133.6314,4732.0
2020-07-24 13:45:00,167.15,167.27,167.11,167.25,9433.0,133.6793,133.7753,133.6474,133.7593,9433.0
2020-07-24 13:50:00,167.27,167.32,167.23,167.25,2855.0,133.7753,133.8153,133.7433,133.7593,2855.0
2020-07-24 13:55:00,167.25,167.25,167.05,167.08,9256.0,133.7593,133.7593,133.5994,133.6234,9256.0
2020-07-24 14:00:00,167.08,167.26,167.04,167.21,3749.0,133.6234,133.7673,133.5914,133.7273,3749.0
2020-07-24 14:05:00,167.21,167.21,167.02,167.08,12279.0,133.7273,133.7273,133.5754,133.6234,12279.0
2020-07-24 14:10:00,167.09,167.13,167.04,167.09,4626.0,133.6314,133.6634,133.5914,133.6314,4626.0
2020-07-24 14:15:00,167.1,167.11,166.83,166.86,10034.0,133.6394,133.6474,133.4234,133.4474,10034.0
2020-07-24 14:20:00,166.9,167.02,166.84,167.0,5285.0,133.4794,133.5754,133.4314,133.5594,5285.0
2020-07-24 14:25:00,166.97,167.16,166.94,167.08,9292.0,133.5354,133.6873,133.5114,133.6234,9292.0
2020-07-24 14:30:00,167.11,167.11,166.81,166.87,11044.0,133.6474,133.6474,133.4074,133.4554,11044.0
2020-07-24 14:35:00,166.85,166.85,166.66,166.77,7508.0,133.4394,133.4394,133.2875,133.3754,7508.0
2020-07-24 14:40:00,166.75,166.79,166.53,166.61,10648.0,133.3594,133.3914,133.1835,133.2475,10648.0
2020-07-24 14:45:00,166.63,166.76,166.5,166.53,9726.0,133.2635,133.3674,133.1595,133.1835,9726.0
2020-07-24 14:50:00,166.51,166.56,166.3,166.3,8744.0,133.1675,133.2075,132.9996,132.9996,8744.0
2020-07-24 14:55:00,166.34,166.37,165.95,166.0,23773.0,133.0315,133.0555,132.7196,132.7596,23773.0
2020-07-24 15:00:00,165.98,166.06,165.91,166.0,20228.0,132.7436,132.8076,132.6877,132.7596,20228.0
2020-07-24 15:05:00,166.02,166.18,165.94,166.17,17886.0,132.7756,132.9036,132.7116,132.8956,17886.0
2020-07-24 15:10:00,166.13,166.79,166.13,166.74,29892.0,132.8636,133.3914,132.8636,133.3514,29892.0
2020-07-24 15:15:00,166.75,166.81,166.36,166.45,22100.0,133.3594,133.4074,133.0475,133.1195,22100.0
2020-07-24 15:20:00,166.56,166.72,166.48,166.48,12329.0,133.2075,133.3355,133.1435,133.1435,12329.0
2020-07-24 15:25:00,166.44,166.56,166.33,166.33,14465.0,133.1115,133.2075,133.0235,133.0235,14465.0
2020-07-24 15:30:00,166.34,166.5,166.16,166.26,17981.0,133.0315,133.1595,132.8876,132.9676,17981.0
2020-07-24 15:35:00,166.29,166.73,166.25,166.59,18462.0,132.9916,133.3435,132.9596,133.2315,18462.0
2020-07-24 15:40:00,166.63,166.75,166.57,166.58,14955.0,133.2635,133.3594,133.2155,133.2235,14955.0
2020-07-24 15:45:00,166.56,166.73,166.5,166.67,12643.0,133.2075,133.3435,133.1595,133.2955,12643.0
2020-07-24 15:50:00,166.65,167.0,166.47,166.85,52266.0,133.2795,133.5594,133.1355,133.4394,52266.0
2020-07-24 15:55:00,166.87,166.91,166.61,166.76,58484.0,133.4554,133.4874,133.2475,133.3674,58484.0
2020-07-27 09:30:00,167.0,167.06,166.33,166.51,56266.0,133.5594,133.6074,133.0235,133.1675,56266.0
2020-07-27 09:35:00,166.74,167.08,166.59,167.0,21375.0,133.3514,133.6234,133.2315,133.5594,21375.0
2020-07-27 09:40:00,166.91,167.59,166.91,167.31,6903.0,133.4874,134.0312,133.4874,133.8073,6903.0
2020-07-27 09:45:00,167.37,167.89,167.37,167.89,28202.0,133.8553,134.2712,133.8553,134.2712,28202.0
2020-07-27 09:50:00,167.92,167.99,167.58,167.94,8932.0,134.2952,134.3511,134.0232,134.3112,8932.0
2020-07-27 09:55:00,167.9,168.36,167.77,168.26,39152.0,134.2792,134.6471,134.1752,134.5671,39152.0
2020-07-27 10:00:00,168.23,169.09,168.22,169.07,28397.0,134.5431,135.2309,134.5351,135.2149,28397.0
2020-07-27 10:05:00,169.02,169.04,168.28,168.69,6500.0,135.1749,135.1909,134.5831,134.911,6500.0
2020-07-27 10:10:00,168.77,169.19,168.59,168.61,11766.0,134.975,135.3109,134.831,134.847,11766.0
2020-07-27 10:15:00,168.75,168.84,168.44,168.44,6581.0,134.959,135.0309,134.711,134.711,6581.0
2020-07-27 10:20:00,168.45,168.75,168.42,168.47,7862.0,134.719,134.959,134.695,134.735,7862.0
2020-07-27 10:25:00,168.44,168.6,168.36,168.4,5104.0,134.711,134.839,134.6471,134.679,5104.0
2020-07-27 10:30:00,168.4,168.64,168.29,168.32,9028.0,134.679,134.871,134.5911,134.6151,9028.0
2020-07-27 10:35:00,168.27,168.55,168.27,168.52,6287.0,134.5751,134.799,134.5751,134.775,6287.0
2020-07-27 10:40:00,168.53,168.59,168.32,168.32,8578.0,134.783,134.831,134.6151,134.6151,8578.0
2020-07-27 10:45:00,168.29,168.55,168.27,168.31,8483.0,134.5911,134.799,134.5751,134.6071,8483.0
2020-07-27 10:50:00,168.29,168.52,168.22,168.36,7381.0,134.5911,134.775,134.5351,134.6471,7381.0
2020-07-27 10:55:00,168.3,168.51,168.28,168.47,11488.0,134.5991,134.767,134.5831,134.735,11488.0
2020-07-27 11:00:00,168.46,168.6,168.45,168.52,7279.0,134.727,134.839,134.719,134.775,7279.0
2020-07-27 11:05:00,168.62,168.81,168.58,168.66,7213.0,134.855,135.0069,134.823,134.887,7213.0
2020-07-27 11:10:00,168.69,168.78,168.47,168.49,5591.0,134.911,134.983,134.735,134.751,5591.0
2020-07-27 11:15:00,168.45,168.5,168.31,168.31,8552.0,134.719,134.759,134.6071,134.6071,8552.0
2020-07-27 11:20:00,168.33,168.39,168.14,168.25,4621.0,134.6231,134.671,134.4711,134.5591,4621.0
2020-07-27 11:25:00,168.27,168.28,167.91,168.0,8424.0,134.5751,134.5831,134.2872,134.3591,8424.0
2020-07-27 11:30:00,168.01,168.21,167.92,167.98,8208.0,134.3671,134.5271,134.2952,134.3431,8208.0
2020-07-27 11:35:00,167.93,168.04,167.82,168.0,5030.0,134.3032,134.3911,134.2152,134.3591,5030.0
2020-07-27 11:40:00,168.0,168.02,167.77,167.82,6201.0,134.3591,134.3751,134.1752,134.2152,6201.0
2020-07-27 11:45:00,167.88,168.06,167.88,167.98,3890.0,134.2632,134.4071,134.2632,134.3431,3890.0
2020-07-27 11:50:00,167.92,168.0,167.82,167.99,5278.0,134.2952,134.3591,134.2152,134.3511,5278.0
2020-07-27 11:55:00,168.0,168.04,167.86,167.9,6220.0,134.3591,134.3911,134.2472,134.2792,6220.0
2020-07-27 12:00:00,167.92,168.02,167.91,168.0,7938.0,134.2952,134.3751,134.2872,134.3591,7938.0
2020-07-27 12:05:00,168.03,168.08,167.95,168.06,7382.0,134.3831,134.4231,134.3192,134.4071,7382.0
2020-07-27 12:10:00,168.07,168.14,167.97,168.06,9769.0,134.4151,134.4711,134.3352,134.4071,9769.0
2020-07-27 12:15:00,168.06,168.16,167.88,167.88,9192.0,134.4071,134.4871,134.2632,134.2632,9192.0
2020-07-27 12:20:00,167.92,168.03,167.89,168.0,3956.0,134.2952,134.3831,134.2712,134.3591,3956.0
2020-07-27 12:25:00,167.97,168.03,167.93,167.96,5822.0,134.3352,134.3831,134.3032,134.3272,5822.0
2020-07-27 12:30:00,167.9,168.02,167.85,167.86,3095.0,134.2792,134.3751,134.2392,134.2472,3095.0
2020-07-27 12:35:00,167.82,167.84,167.71,167.74,2825.0,134.2152,134.2312,134.1272,134.1512,2825.0
2020-07-27 12:40:00,167.79,167.83,167.76,167.79,2860.0,134.1912,134.2232,134.1672,134.1912,2860.0
2020-07-27 12:45:00,167.79,167.92,167.75,167.84,5132.0,134.1912,134.2952,134.1592,134.2312,5132.0
2020-07-27 12:50:00,167.85,167.92,167.77,167.88,2413.0,134.2392,134.2952,134.1752,134.2632,2413.0
2020-07-27 12:55:00,167.82,167.92,167.82,167.92,3215.0,134.2152,134.2952,134.2152,134.2952,3215.0
2020-07-27 13:00:00,167.92,168.02,167.88,167.99,7329.0,134.2952,134.3751,134.2632,134.3511,7329.0
2020-07-27 13:05:00,167.99,168.02,167.87,167.91,7245.0,134.3511,134.3751,134.2552,134.2872,7245.0
2020-07-27 13:10:00,167.89,168.02,167.87,167.99,7287.0,134.2712,134.3751,134.2552,134.3511,7287.0
2020-07-27 13:15:00,168.02,168.02,167.81,167.85,13898.0,134.3751,134.3751,134.2072,134.2392,13898.0
2020-07-27 13:20:00,167.86,168.12,167.84,168.05,23870.0,134.2472,134.4551,134.2312,134.3991,23870.0
2020-07-27 13:25:00,168.05,168.12,168.0,168.08,9083.0,134.3991,134.4551,134.3591,134.4231,9083.0
2020-07-27 13:30:00,168.09,168.32,168.08,168.18,16186.0,134.4311,134.6151,134.4231,134.5031,16186.0
2020-07-27 13:35:00,168.15,168.19,168.01,168.03,7938.0,134.4791,134.5111,134.3671,134.3831,7938.0
2020-07-27 13:40:00,168.02,168.15,168.0,168.15,6277.0,134.3751,134.4791,134.3591,134.4791,6277.0
2020-07-27 13:45:00,168.12,168.15,167.83,167.87,5960.0,134.4551,134.4791,134.2232,134.2552,5960.0
2020-07-27 13:50:00,167.75,167.95,167.75,167.95,2582.0,134.1592,134.3192,134.1592,134.3192,2582.0
2020-07-27 13:55:00,167.97,168.19,167.96,168.14,11705.0,134.3352,134.5111,134.3272,134.4711,11705.0
2020-07-27 14:00:00,168.15,168.6,168.14,168.48,7864.0,134.4791,134.839,134.4711,134.743,7864.0
2020-07-27 14:05:00,168.53,168.56,168.45,168.53,3815.0,134.783,134.807,134.719,134.783,3815.0
2020-07-27 14:10:00,168.52,168.53,168.39,168.5,6083.0,134.775,134.783,134.671,134.759,6083.0
2020-07-27 14:15:00,168.54,168.58,168.43,168.47,6046.0,134.791,134.823,134.703,134.735,6046.0
2020-07-27 14:20:00,168.48,168.51,168.21,168.21,20028.0,134.743,134.767,134.5271,134.5271,20028.0
2020-07-27 14:25:00,168.21,168.26,168.16,168.22,6589.0,134.5271,134.5671,134.4871,134.5351,6589.0
2020-07-27 14:30:00,168.21,168.34,168.16,168.25,8125.0,134.5271,134.6311,134.4871,134.5591,8125.0
2020-07-27 14:35:00,168.24,168.31,168.06,168.06,9647.0,134.5511,134.6071,134.4071,134.4071,9647.0
2020-07-27 14:40:00,168.04,168.29,168.03,168.22,3849.0,134.3911,134.5911,134.3831,134.5351,3849.0
2020-07-27 14:45:00,168.19,168.22,168.02,168.07,9256.0,134.5111,134.5351,134.3751,134.4151,9256.0
2020-07-27 14:50:00,168.1,168.26,168.04,168.06,7582.0,134.4391,134.5671,134.3911,134.4071,7582.0
2020-07-27 14:55:00,168.11,168.19,167.9,168.18,29985.0,134.4471,134.5111,134.2792,134.5031,29985.0
2020-07-27 15:00:00,168.21,168.39,168.12,168.13,7562.0,134.5271,134.671,134.4551,134.4631,7562.0
2020-07-27 15:05:00,168.15,168.25,168.08,168.17,6329.0,134.4791,134.5591,134.4231,134.4951,6329.0
2020-07-27 15:10:00,168.14,168.2,167.9,167.9,17838.0,134.4711,134.5191,134.2792,134.2792,17838.0
2020-07-27 15:15:00,167.96,168.22,167.96,168.04,7136.0,134.3272,134.5351,134.3272,134.3911,7136.0
2020-07-27 15:20:00,168.07,168.12,167.87,167.95,6787.0,134.4151,134.4551,134.2552,134.3192,6787.0
2020-07-27 15:25:00,167.94,168.06,167.85,167.87,12003.0,134.3112,134.4071,134.2392,134.2552,12003.0
2020-07-27 15:30:00,167.85,167.96,167.82,167.85,10184.0,134.2392,134.3272,134.2152,134.2392,10184.0
2020-07-27 15:35:00,167.83,167.92,167.72,167.8,15741.0,134.2232,134.2952,134.1352,134.1992,15741.0
2020-07-27 15:40:00,167.8,167.92,167.72,167.85,35094.0,134.1992,134.2952,134.1352,134.2392,35094.0
2020-07-27 15:45:00,167.82,168.03,167.77,168.02,19618.0,134.2152,134.3831,134.1752,134.3751,19618.0
2020-07-27 15:50:00,167.98,168.59,167.8,168.56,67731.0,134.3431,134.831,134.1992,134.807,67731.0
2020-07-27 15:55:00,168.56,168.57,168.27,168.45,100382.0,134.807,134.815,134.5751,134.719,100382.0
2020-07-28 09:30:00,168.12,169.24,168.1,169.16,41505.0,134.4551,135.3508,134.4391,135.2869,41505.0
2020-07-28 09:35:00,169.27,169.51,168.49,168.6,17531.0,135.3748,135.5668,134.751,134.839,17531.0
2020-07-28 09:40:00,168.61,169.26,168.61,169.13,15661.0,134.847,135.3668,134.847,135.2629,15661.0
2020-07-28 09:45:00,169.17,169.51,168.96,168.96,28560.0,135.2949,135.5668,135.1269,135.1269,28560.0
2020-07-28 09:50:00,168.93,169.06,168.52,168.75,8027.0,135.1029,135.2069,134.775,134.959,8027.0
2020-07-28 09:55:00,168.84,169.46,168.81,169.46,10495.0,135.0309,135.5268,135.0069,135.5268,10495.0
2020-07-28 10:00:00,169.31,169.44,168.94,169.42,8071.0,135.4068,135.5108,135.1109,135.4948,8071.0
2020-07-28 10:05:00,169.39,169.81,169.39,169.62,11030.0,135.4708,135.8067,135.4708,135.6547,11030.0
2020-07-28 10:10:00,169.62,169.72,169.41,169.65,10868.0,135.6547,135.7347,135.4868,135.6787,10868.0
2020-07-28 10:15:00,169.67,169.85,169.26,169.27,25973.0,135.6947,135.8387,135.3668,135.3748,25973.0
2020-07-28 10:20:00,169.27,169.49,169.18,169.42,7111.0,135.3748,135.5508,135.3029,135.4948,7111.0
2020-07-28 10:25:00,169.49,169.73,169.46,169.73,8100.0,135.5508,135.7427,135.5268,135.7427,8100.0
2020-07-28 10:30:00,169.8,169.9,169.63,169.89,7407.0,135.7987,135.8787,135.6627,135.8707,7407.0
2020-07-28 10:35:00,169.87,170.17,169.8,169.83,18803.0,135.8547,136.0946,135.7987,135.8227,18803.0
2020-07-28 10:40:00,169.77,170.19,169.7,169.99,37599.0,135.7747,136.1106,135.7187,135.9507,37599.0
2020-07-28 10:45:00,170.02,170.25,169.98,170.14,8338.0,135.9747,136.1586,135.9427,136.0706,8338.0
2020-07-28 10:50:00,170.19,170.4,170.19,170.33,7809.0,136.1106,136.2786,136.1106,136.2226,7809.0
2020-07-28 10:55:00,170.4,170.7,170.26,170.45,12183.0,136.2786,136.5185,136.1666,136.3185,12183.0
2020-07-28 11:00:00,170.44,170.65,170.35,170.4,6090.0,136.3105,136.4785,136.2386,136.2786,6090.0
2020-07-28 11:05:00,170.38,170.42,170.26,170.27,3745.0,136.2626,136.2946,136.1666,136.1746,3745.0
2020-07-28 11:10:00,170.31,170.62,170.18,170.45,11829.0,136.2066,136.4545,136.1026,136.3185,11829.0
2020-07-28 11:15:00,170.43,171.08,170.43,171.01,17755.0,136.3026,136.8224,136.3026,136.7664,17755.0
2020-07-28 11:20:00,171.05,171.22,171.03,171.19,9677.0,136.7984,136.9344,136.7824,136.9104,9677.0
2020-07-28 11:25:00,171.21,171.64,171.21,171.55,17840.0,136.9264,137.2703,136.9264,137.1983,17840.0
2020-07-28 11:30:00,171.56,171.92,171.56,171.88,17775.0,137.2063,137.4942,137.2063,137.4622,17775.0
2020-07-28 11:35:00,171.88,171.97,171.8,171.87,56935.0,137.4622,137.5342,137.3982,137.4542,56935.0
2020-07-28 11:40:00,171.87,171.95,171.51,171.52,37767.0,137.4542,137.5182,137.1663,137.1743,37767.0
2020-07-28 11:45:00,171.45,171.45,171.19,171.24,8594.0,137.1183,137.1183,136.9104,136.9504,8594.0
2020-07-28 11:50:00,171.22,171.27,171.02,171.17,7049.0,136.9344,136.9743,136.7744,136.8944,7049.0
2020-07-28 11:55:00,171.19,171.19,170.48,170.48,7657.0,136.9104,136.9104,136.3425,136.3425,7657.0
2020-07-28 12:00:00,170.47,170.58,170.38,170.38,5710.0,136.3345,136.4225,136.2626,136.2626,5710.0
2020-07-28 12:05:00,170.39,170.75,170.24,170.25,32562.0,136.2706,136.5585,136.1506,136.1586,32562.0
2020-07-28 12:10:00,170.25,171.13,170.24,171.03,41241.0,136.1586,136.8624,136.1506,136.7824,41241.0
2020-07-28 12:15:00,171.0,171.29,170.96,171.18,16629.0,136.7584,136.9903,136.7264,136.9024,16629.0
2020-07-28 12:20:00,171.14,171.29,171.05,171.26,17270.0,136.8704,136.9903,136.7984,136.9664,17270.0
2020-07-28 12:25:00,171.27,171.39,171.14,171.32,6530.0,136.9743,137.0703,136.8704,137.0143,6530.0
2020-07-28 12:30:00,171.32,171.36,171.1,171.19,7757.0,137.0143,137.0463,136.8384,136.9104,7757.0
2020-07-28 12:35:00,171.26,171.42,171.16,171.32,7661.0,136.9664,137.0943,136.8864,137.0143,7661.0
2020-07-28 12:40:00,171.36,171.61,171.36,171.43,8236.0,137.0463,137.2463,137.0463,137.1023,8236.0
2020-07-28 12:45:00,171.41,171.72,171.41,171.62,7795.0,137.0863,137.3342,137.0863,137.2543,7795.0
2020-07-28 12:50:00,171.6,171.8,171.49,171.8,10368.0,137.2383,137.3982,137.1503,137.3982,10368.0
2020-07-28 12:55:00,171.76,171.77,171.43,171.49,7753.0,137.3662,137.3742,137.1023,137.1503,7753.0
2020-07-28 13:00:00,171.43,171.5,171.35,171.39,14453.0,137.1023,137.1583,137.0383,137.0703,14453.0
2020-07-28 13:05:00,171.38,171.45,171.28,171.38,5750.0,137.0623,137.1183,136.9823,137.0623,5750.0
2020-07-28 13:10:00,171.38,171.47,171.13,171.27,17878.0,137.0623,137.1343,136.8624,136.9743,17878.0
2020-07-28 13:15:00,171.27,171.44,171.22,171.35,6081.0,136.9743,137.1103,136.9344,137.0383,6081.0
2020-07-28 13:20:00,171.4,171.57,171.33,171.44,75967.0,137.0783,137.2143,137.0223,137.1103,75967.0
2020-07-28 13:25:00,171.42,171.48,171.37,171.45,21286.0,137.0943,137.1423,137.0543,137.1183,21286.0
2020-07-28 13:30:00,171.41,171.83,171.4,171.75,13364.0,137.0863,137.4222,137.0783,137.3582,13364.0
2020-07-28 13:35:00,171.68,171.83,171.62,171.77,9062.0,137.3022,137.4222,137.2543,137.3742,9062.0
2020-07-28 13:40:00,171.81,171.99,171.79,171.96,12866.0,137.4062,137.5502,137.3902,137.5262,12866.0
2020-07-28 13:45:00,171.96,172.21,171.96,172.17,10222.0,137.5262,137.7261,137.5262,137.6941,10222.0
2020-07-28 13:50:00,172.18,172.25,172.06,172.23,6588.0,137.7021,137.7581,137.6062,137.7421,6588.0
2020-07-28 13:55:00,172.22,172.32,171.94,171.98,60942.0,137.7341,137.8141,137.5102,137.5422,60942.0
2020-07-28 14:00:00,172.0,172.05,171.93,171.98,12007.0,137.5582,137.5982,137.5022,137.5422,12007.0
2020-07-28 14:05:00,171.96,172.04,171.91,171.94,14725.0,137.5262,137.5902,137.4862,137.5102,14725.0
2020-07-28 14:10:00,171.95,172.0,171.8,171.92,27154.0,137.5182,137.5582,137.3982,137.4942,27154.0
2020-07-28 14:15:00,171.88,171.97,171.84,171.9,4520.0,137.4622,137.5342,137.4302,137.4782,4520.0
2020-07-28 14:20:00,171.84,171.94,171.75,171.84,4559.0,137.4302,137.5102,137.3582,137.4302,4559.0
2020-07-28 14:25:00,171.78,172.06,171.72,172.0,31168.0,137.3822,137.6062,137.3342,137.5582,31168.0
2020-07-28 14:30:00,172.03,172.15,171.97,172.08,8565.0,137.5822,137.6781,137.5342,137.6222,8565.0
2020-07-28 14:35:00,172.15,172.41,172.12,172.29,16309.0,137.6781,137.8861,137.6541,137.7901,16309.0
2020-07-28 14:40:00,172.31,172.51,172.22,172.51,8582.0,137.8061,137.966,137.7341,137.966,8582.0
2020-07-28 14:45:00,172.54,172.67,172.41,172.46,8910.0,137.99,138.094,137.8861,137.9261,8910.0
2020-07-28 14:50:00,172.43,172.85,172.41,172.8,17504.0,137.9021,138.238,137.8861,138.198,17504.0
2020-07-28 14:55:00,172.79,172.91,172.7,172.83,10001.0,138.19,138.2859,138.118,138.222,10001.0
2020-07-28 15:00:00,172.83,172.83,172.71,172.73,12274.0,138.222,138.222,138.126,138.142,12274.0
2020-07-28 15:05:00,172.69,172.8,172.66,172.66,15446.0,138.11,138.198,138.086,138.086,15446.0
2020-07-28 15:10:00,172.67,172.8,172.66,172.74,18941.0,138.094,138.198,138.086,138.15,18941.0
2020-07-28 15:15:00,172.75,172.87,172.52,172.87,21085.0,138.158,138.254,137.974,138.254,21085.0
2020-07-28 15:20:00,172.89,172.92,172.69,172.7,7989.0,138.27,138.2939,138.11,138.118,7989.0
2020-07-28 15:25:00,172.74,172.83,172.69,172.74,11543.0,138.15,138.222,138.11,138.15,11543.0
2020-07-28 15:30:00,172.75,172.92,172.72,172.81,13308.0,138.158,138.2939,138.134,138.206,13308.0
2020-07-28 15:35:00,172.85,172.91,172.38,172.51,112145.0,138.238,138.2859,137.8621,137.966,112145.0
2020-07-28 15:40:00,172.48,172.53,172.23,172.31,24438.0,137.9421,137.982,137.7421,137.8061,24438.0
2020-07-28 15:45:00,172.35,172.41,171.99,172.04,50611.0,137.8381,137.8861,137.5502,137.5902,50611.0
2020-07-28 15:50:00,172.04,172.05,171.35,171.69,59261.0,137.5902,137.5982,137.0383,137.3102,59261.0
2020-07-28 15:55:00,171.73,171.92,171.52,171.74,62719.0,137.3422,137.4942,137.1743,137.3502,62719.0
2020-07-29 09:30:00,172.87,174.73,172.68,173.73,46101.0,138.254,139.7415,138.102,138.9417,46101.0
2020-07-29 09:35:00,173.53,174.35,173.53,174.05,23956.0,138.7818,139.4376,138.7818,139.1977,23956.0
2020-07-29 09:40:00,174.06,174.45,173.85,174.4,39533.0,139.2057,139.5176,139.0377,139.4776,39533.0
2020-07-29 09:45:00,174.43,174.44,173.52,173.62,40450.0,139.5016,139.5096,138.7738,138.8538,40450.0
2020-07-29 09:50:00,173.61,175.15,173.6,174.36,43091.0,138.8458,140.0774,138.8378,139.4456,43091.0
2020-07-29 09:55:00,174.24,174.31,174.01,174.24,20084.0,139.3496,139.4056,139.1657,139.3496,20084.0
2020-07-29 10:00:00,174.22,174.27,173.58,174.08,10083.0,139.3336,139.3736,138.8218,139.2217,10083.0
2020-07-29 10:05:00,174.07,174.07,173.32,173.73,23081.0,139.2137,139.2137,138.6138,138.9417,23081.0
2020-07-29 10:10:00,173.74,173.83,173.42,173.73,61651.0,138.9497,139.0217,138.6938,138.9417,61651.0
2020-07-29 10:15:00,173.76,173.84,173.49,173.8,12577.0,138.9657,139.0297,138.7498,138.9977,12577.0
2020-07-29 10:20:00,173.8,173.89,173.6,173.63,11610.0,138.9977,139.0697,138.8378,138.8618,11610.0
2020-07-29 10:25:00,173.47,173.55,173.27,173.3,27231.0,138.7338,138.7978,138.5739,138.5979,27231.0
2020-07-29 10:30:00,173.49,173.67,173.22,173.52,7962.0,138.7498,138.8938,138.5339,138.7738,7962.0
2020-07-29 10:35:00,173.52,173.55,173.0,173.4,26887.0,138.7738,138.7978,138.3579,138.6778,26887.0
2020-07-29 10:40:00,173.33,173.45,173.26,173.45,9841.0,138.6218,138.7178,138.5659,138.7178,9841.0
2020-07-29 10:45:00,173.45,173.55,173.27,173.28,11840.0,138.7178,138.7978,138.5739,138.5819,11840.0
2020-07-29 10:50:00,173.22,173.22,172.87,172.97,10690.0,138.5339,138.5339,138.254,138.3339,10690.0
2020-07-29 10:55:00,172.94,173.37,172.92,173.21,17044.0,138.3099,138.6538,138.2939,138.5259,17044.0
2020-07-29 11:00:00,173.27,173.35,172.99,173.08,9859.0,138.5739,138.6378,138.3499,138.4219,9859.0
2020-07-29 11:05:00,173.09,173.12,172.85,173.1,11791.0,138.4299,138.4539,138.238,138.4379,11791.0
2020-07-29 11:10:00,173.13,173.16,172.72,172.78,8448.0,138.4619,138.4859,138.134,138.182,8448.0
2020-07-29 11:15:00,172.87,173.19,172.78,172.8,13030.0,138.254,138.5099,138.182,138.198,13030.0
2020-07-29 11:20:00,172.72,173.0,172.72,172.92,11658.0,138.134,138.3579,138.134,138.2939,11658.0
2020-07-29 11:25:00,173.0,173.13,172.88,173.01,14704.0,138.3579,138.4619,138.262,138.3659,14704.0
2020-07-29 11:30:00,172.99,173.26,172.99,173.11,5475.0,138.3499,138.5659,138.3499,138.4459,5475.0
2020-07-29 11:35:00,173.14,173.32,173.03,173.18,15131.0,138.4699,138.6138,138.3819,138.5019,15131.0
2020-07-29 11:40:00,173.19,173.43,173.14,173.36,10935.0,138.5099,138.7018,138.4699,138.6458,10935.0
2020-07-29 11:45:00,173.35,173.58,173.32,173.53,10004.0,138.6378,138.8218,138.6138,138.7818,10004.0
2020-07-29 11:50:00,173.55,173.59,173.2,173.32,10709.0,138.7978,138.8298,138.5179,138.6138,10709.0
2020-07-29 11:55:00,173.32,173.41,172.95,172.95,16043.0,138.6138,138.6858,138.3179,138.3179,16043.0
2020-07-29 12:00:00,172.98,173.0,172.51,172.58,12213.0,138.3419,138.3579,137.966,138.022,12213.0
2020-07-29 12:05:00,172.61,172.66,172.37,172.39,19601.0,138.046,138.086,137.8541,137.8701,19601.0
2020-07-29 12:10:00,172.41,172.47,172.1,172.43,29294.0,137.8861,137.9341,137.6381,137.9021,29294.0
2020-07-29 12:15:00,172.41,172.8,172.32,172.79,17724.0,137.8861,138.198,137.8141,138.19,17724.0
2020-07-29 12:20:00,172.77,172.99,172.75,172.86,7437.0,138.174,138.3499,138.158,138.246,7437.0
2020-07-29 12:25:00,172.86,173.17,172.73,173.09,23855.0,138.246,138.4939,138.142,138.4299,23855.0
2020-07-29 12:30:00,173.09,173.52,173.04,173.43,27618.0,138.4299,138.7738,138.3899,138.7018,27618.0
2020-07-29 12:35:00,173.43,173.7,173.31,173.36,16795.0,138.7018,138.9178,138.6059,138.6458,16795.0
2020-07-29 12:40:00,173.29,173.59,173.2,173.41,38445.0,138.5899,138.8298,138.5179,138.6858,38445.0
2020-07-29 12:45:00,173.42,173.5,173.19,173.27,12117.0,138.6938,138.7578,138.5099,138.5739,12117.0
2020-07-29 12:50:00,173.29,173.29,173.02,173.29,45972.0,138.5899,138.5899,138.3739,138.5899,45972.0
2020-07-29 12:55:00,173.34,173.6,173.32,173.4,14120.0,138.6298,138.8378,138.6138,138.6778,14120.0
2020-07-29 13:00:00,173.49,173.69,173.44,173.68,11511.0,138.7498,138.9098,138.7098,138.9018,11511.0
2020-07-29 13:05:00,173.62,173.81,173.55,173.81,18316.0,138.8538,139.0057,138.7978,139.0057,18316.0
2020-07-29 13:10:00,173.75,173.79,173.69,173.72,10865.0,138.9577,138.9897,138.9098,138.9338,10865.0
2020-07-29 13:15:00,173.71,173.76,173.44,173.5,14376.0,138.9258,138.9657,138.7098,138.7578,14376.0
2020-07-29 13:20:00,173.55,173.7,173.4,173.57,10690.0,138.7978,138.9178,138.6778,138.8138,10690.0
2020-07-29 13:25:00,173.54,173.55,173.38,173.42,13181.0,138.7898,138.7978,138.6618,138.6938,13181.0
2020-07-29 13:30:00,173.4,173.57,173.33,173.46,53098.0,138.6778,138.8138,138.6218,138.7258,53098.0
2020-07-29 13:35:00,173.46,173.63,173.4,173.62,12737.0,138.7258,138.8618,138.6778,138.8538,12737.0
2020-07-29 13:40:00,173.63,173.77,173.43,173.61,15103.0,138.8618,138.9737,138.7018,138.8458,15103.0
2020-07-29 13:45:00,173.65,173.65,173.43,173.5,11881.0,138.8778,138.8778,138.7018,138.7578,11881.0
2020-07-29 13:50:00,173.48,173.5,173.2,173.34,21360.0,138.7418,138.7578,138.5179,138.6298,21360.0
2020-07-29 13:55:00,173.31,173.39,173.23,173.37,12354.0,138.6059,138.6698,138.5419,138.6538,12354.0
2020-07-29 14:00:00,173.37,173.59,173.07,173.07,17062.0,138.6538,138.8298,138.4139,138.4139,17062.0
2020-07-29 14:05:00,173.08,173.15,172.74,172.79,11368.0,138.4219,138.4779,138.15,138.19,11368.0
2020-07-29 14:10:00,172.84,172.96,172.4,172.4,21545.0,138.23,138.3259,137.8781,137.8781,21545.0
2020-07-29 14:15:00,172.52,172.77,172.35,172.35,12824.0,137.974,138.174,137.8381,137.8381,12824.0
2020-07-29 14:20:00,172.34,172.48,172.23,172.38,8025.0,137.8301,137.9421,137.7421,137.8621,8025.0
2020-07-29 14:25:00,172.38,172.49,172.1,172.37,11482.0,137.8621,137.9501,137.6381,137.8541,11482.0
2020-07-29 14:30:00,172.37,172.99,172.37,172.99,16101.0,137.8541,138.3499,137.8541,138.3499,16101.0
2020-07-29 14:35:00,172.99,173.13,172.98,173.0,14738.0,138.3499,138.4619,138.3419,138.3579,14738.0
2020-07-29 14:40:00,173.03,173.23,172.94,172.97,15922.0,138.3819,138.5419,138.3099,138.3339,15922.0
2020-07-29 14:45:00,172.86,173.19,172.82,173.04,11106.0,138.246,138.5099,138.214,138.3899,11106.0
2020-07-29 14:50:00,173.02,173.1,172.81,172.93,16110.0,138.3739,138.4379,138.206,138.3019,16110.0
2020-07-29 14:55:00,172.91,172.97,172.78,172.86,10618.0,138.2859,138.3339,138.182,138.246,10618.0
2020-07-29 15:00:00,172.85,172.89,172.4,172.4,14413.0,138.238,138.27,137.8781,137.8781,14413.0
2020-07-29 15:05:00,172.4,172.74,172.35,172.71,8590.0,137.8781,138.15,137.8381,138.126,8590.0
2020-07-29 15:10:00,172.69,173.0,172.68,172.87,21656.0,138.11,138.3579,138.102,138.254,21656.0
2020-07-29 15:15:00,172.9,172.97,172.73,172.96,9749.0,138.278,138.3339,138.142,138.3259,9749.0
2020-07-29 15:20:00,172.96,173.2,172.91,172.92,10965.0,138.3259,138.5179,138.2859,138.2939,10965.0
2020-07-29 15:25:00,172.95,173.33,172.89,173.19,17582.0,138.3179,138.6218,138.27,138.5099,17582.0
2020-07-29 15:30:00,173.16,173.38,172.94,173.22,61383.0,138.4859,138.6618,138.3099,138.5339,61383.0
2020-07-29 15:35:00,173.21,173.25,172.88,173.12,24194.0,138.5259,138.5579,138.262,138.4539,24194.0
2020-07-29 15:40:00,173.08,173.2,172.85,172.95,34522.0,138.4219,138.5179,138.238,138.3179,34522.0
2020-07-29 15:45:00,172.97,173.61,172.97,173.61,31418.0,138.3339,138.8458,138.3339,138.8458,31418.0
2020-07-29 15:50:00,173.66,173.8,173.29,173.78,55414.0,138.8858,138.9977,138.5899,138.9817,55414.0
2020-07-29 15:55:00,173.75,174.11,173.66,173.85,112094.0,138.9577,139.2457,138.8858,139.0377,112094.0
2020-07-30 09:30:00,168.95,170.45,168.0,170.45,48022.0,135.1189,136.3185,134.3591,136.3185,48022.0
2020-07-30 09:35:00,170.34,170.7,169.19,169.36,25221.0,136.2306,136.5185,135.3109,135.4468,25221.0
2020-07-30 09:40:00,169.17,169.59,169.0,169.05,34747.0,135.2949,135.6308,135.1589,135.1989,34747.0
2020-07-30 09:45:00,168.91,169.0,168.28,168.64,25541.0,135.0869,135.1589,134.5831,134.871,25541.0
2020-07-30 09:50:00,168.73,168.73,167.7,167.87,29269.0,134.943,134.943,134.1192,134.2552,29269.0
2020-07-30 09:55:00,167.8,167.8,167.13,167.32,40550.0,134.1992,134.1992,133.6634,133.8153,40550.0
2020-07-30 10:00:00,167.21,168.16,167.09,168.16,47741.0,133.7273,134.4871,133.6314,134.4871,47741.0
2020-07-30 10:05:00,168.12,168.83,167.72,168.59,25855.0,134.4551,135.0229,134.1352,134.831,25855.0
2020-07-30 10:10:00,168.67,168.75,168.04,168.15,22575.0,134.895,134.959,134.3911,134.4791,22575.0
2020-07-30 10:15:00,168.03,168.07,167.67,167.79,31943.0,134.3831,134.4151,134.0952,134.1912,31943.0
2020-07-30 10:20:00,167.85,167.87,167.56,167.71,40439.0,134.2392,134.2552,134.0073,134.1272,40439.0
2020-07-30 10:25:00,167.72,167.84,167.51,167.64,16948.0,134.1352,134.2312,133.9673,134.0712,16948.0
2020-07-30 10:30:00,167.65,168.67,167.62,168.66,18343.0,134.0792,134.895,134.0552,134.887,18343.0
2020-07-30 10:35:00,168.65,169.65,168.43,169.65,25021.0,134.879,135.6787,134.703,135.6787,25021.0
2020-07-30 10:40:00,169.65,169.9,169.0,169.46,22812.0,135.6787,135.8787,135.1589,135.5268,22812.0
2020-07-30 10:45:00,169.5,169.81,169.19,169.38,18147.0,135.5588,135.8067,135.3109,135.4628,18147.0
2020-07-30 10:50:00,169.37,169.64,169.25,169.31,15618.0,135.4548,135.6707,135.3588,135.4068,15618.0
2020-07-30 10:55:00,169.37,169.99,169.1,169.82,24490.0,135.4548,135.9507,135.2389,135.8147,24490.0
2020-07-30 11:00:00,169.79,169.8,169.09,169.28,17390.0,135.7907,135.7987,135.2309,135.3828,17390.0
2020-07-30 11:05:00,169.2,169.28,168.1,168.73,16099.0,135.3189,135.3828,134.4391,134.943,16099.0
2020-07-30 11:10:00,168.64,169.23,168.46,168.74,15949.0,134.871,135.3428,134.727,134.951,15949.0
2020-07-30 11:15:00,168.74,168.8,168.31,168.71,23256.0,134.951,134.9989,134.6071,134.927,23256.0
2020-07-30 11:20:00,168.67,168.76,168.08,168.2,15302.0,134.895,134.967,134.4231,134.5191,15302.0
2020-07-30 11:25:00,168.11,168.25,167.83,168.19,15789.0,134.4471,134.5591,134.2232,134.5111,15789.0
2020-07-30 11:30:00,168.2,168.38,168.0,168.27,16564.0,134.5191,134.6631,134.3591,134.5751,16564.0
2020-07-30 11:35:00,168.29,168.39,168.11,168.32,12306.0,134.5911,134.671,134.4471,134.6151,12306.0
2020-07-30 11:40:00,168.27,168.55,168.03,168.25,15363.0,134.5751,134.799,134.3831,134.5591,15363.0
2020-07-30 11:45:00,168.28,168.35,168.2,168.31,19623.0,134.5831,134.6391,134.5191,134.6071,19623.0
2020-07-30 11:50:00,168.37,168.44,168.21,168.34,17331.0,134.6551,134.711,134.5271,134.6311,17331.0
2020-07-30 11:55:00,168.35,168.48,168.23,168.36,20869.0,134.6391,134.743,134.5431,134.6471,20869.0
2020-07-30 12:00:00,168.36,168.51,168.32,168.46,25801.0,134.6471,134.767,134.6151,134.727,25801.0
2020-07-30 12:05:00,168.47,169.04,168.4,168.69,21229.0,134.735,135.1909,134.679,134.911,21229.0
2020-07-30 12:10:00,168.66,168.8,168.5,168.8,12376.0,134.887,134.9989,134.759,134.9989,12376.0
2020-07-30 12:15:00,168.86,169.28,168.71,169.18,12406.0,135.0469,135.3828,134.927,135.3029,12406.0
2020-07-30 12:20:00,169.31,169.38,169.14,169.26,10438.0,135.4068,135.4628,135.2709,135.3668,10438.0
2020-07-30 12:25:00,169.22,169.32,169.13,169.25,11735.0,135.3348,135.4148,135.2629,135.3588,11735.0
2020-07-30 12:30:00,169.28,169.36,168.99,169.0,11096.0,135.3828,135.4468,135.1509,135.1589,11096.0
2020-07-30 12:35:00,168.97,169.16,168.87,168.98,25622.0,135.1349,135.2869,135.0549,135.1429,25622.0
2020-07-30 12:40:00,168.99,169.4,168.8,169.15,14860.0,135.1509,135.4788,134.9989,135.2789,14860.0
2020-07-30 12:45:00,169.19,169.79,169.11,169.75,14092.0,135.3109,135.7907,135.2469,135.7587,14092.0
2020-07-30 12:50:00,169.78,169.79,169.38,169.43,15788.0,135.7827,135.7907,135.4628,135.5028,15788.0
2020-07-30 12:55:00,169.4,169.43,169.1,169.3,16145.0,135.4788,135.5028,135.2389,135.3988,16145.0
2020-07-30 13:00:00,169.3,169.31,168.99,169.19,28212.0,135.3988,135.4068,135.1509,135.3109,28212.0
2020-07-30 13:05:00,169.2,169.41,168.99,169.13,13540.0,135.3189,135.4868,135.1509,135.2629,13540.0
2020-07-30 13:10:00,169.11,169.31,169.08,169.13,10599.0,135.2469,135.4068,135.2229,135.2629,10599.0
2020-07-30 13:15:00,169.1,169.34,169.03,169.22,14397.0,135.2389,135.4308,135.1829,135.3348,14397.0
2020-07-30 13:20:00,169.21,169.28,168.97,169.09,14826.0,135.3268,135.3828,135.1349,135.2309,14826.0
2020-07-30 13:25:00,169.06,169.06,168.57,168.62,25276.0,135.2069,135.2069,134.815,134.855,25276.0
2020-07-30 13:30:00,168.63,168.71,168.24,168.34,21369.0,134.863,134.927,134.5511,134.6311,21369.0
2020-07-30 13:35:00,168.38,168.42,168.11,168.36,13547.0,134.6631,134.695,134.4471,134.6471,13547.0
2020-07-30 13:40:00,168.36,168.67,168.36,168.52,17669.0,134.6471,134.895,134.6471,134.775,17669.0
2020-07-30 13:45:00,168.53,168.74,168.48,168.7,29643.0,134.783,134.951,134.743,134.919,29643.0
2020-07-30 13:50:00,168.66,168.92,168.66,168.92,10176.0,134.887,135.0949,134.887,135.0949,10176.0
2020-07-30 13:55:00,168.91,169.1,168.83,168.93,22606.0,135.0869,135.2389,135.0229,135.1029,22606.0
2020-07-30 14:00:00,168.95,169.05,168.7,168.78,20586.0,135.1189,135.1989,134.919,134.983,20586.0
2020-07-30 14:05:00,168.73,168.83,168.46,168.59,18085.0,134.943,135.0229,134.727,134.831,18085.0
2020-07-30 14:10:00,168.59,168.59,168.25,168.36,17031.0,134.831,134.831,134.5591,134.6471,17031.0
2020-07-30 14:15:00,168.34,168.57,168.23,168.53,35962.0,134.6311,134.815,134.5431,134.783,35962.0
2020-07-30 14:20:00,168.48,168.51,168.06,168.25,27896.0,134.743,134.767,134.4071,134.5591,27896.0
2020-07-30 14:25:00,168.28,168.36,168.09,168.29,21141.0,134.5831,134.6471,134.4311,134.5911,21141.0
2020-07-30 14:30:00,168.33,168.39,168.18,168.33,16720.0,134.6231,134.671,134.5031,134.6231,16720.0
2020-07-30 14:35:00,168.35,168.5,168.33,168.47,16186.0,134.6391,134.759,134.6231,134.735,16186.0
2020-07-30 14:40:00,168.51,168.89,168.46,168.83,21304.0,134.767,135.0709,134.727,135.0229,21304.0
2020-07-30 14:45:00,168.83,169.11,168.83,169.0,28362.0,135.0229,135.2469,135.0229,135.1589,28362.0
2020-07-30 14:50:00,169.02,169.04,168.66,168.78,19420.0,135.1749,135.1909,134.887,134.983,19420.0
2020-07-30 14:55:00,168.77,168.92,168.69,168.69,15797.0,134.975,135.0949,134.911,134.911,15797.0
2020-07-30 15:00:00,168.72,168.72,168.41,168.46,18490.0,134.935,134.935,134.687,134.727,18490.0
2020-07-30 15:05:00,168.4,168.44,168.22,168.33,18959.0,134.679,134.711,134.5351,134.6231,18959.0
2020-07-30 15:10:00,168.33,168.37,168.14,168.24,26945.0,134.6231,134.6551,134.4711,134.5511,26945.0
2020-07-30 15:15:00,168.22,168.53,168.16,168.49,25599.0,134.5351,134.783,134.4871,134.751,25599.0
2020-07-30 15:20:00,168.46,168.55,168.17,168.55,19035.0,134.727,134.799,134.4951,134.799,19035.0
2020-07-30 15:25:00,168.55,169.0,168.5,168.89,21821.0,134.799,135.1589,134.759,135.0709,21821.0
2020-07-30 15:30:00,168.95,169.15,168.84,168.93,31565.0,135.1189,135.2789,135.0309,135.1029,31565.0
2020-07-30 15:35:00,168.98,169.19,168.98,169.06,25906.0,135.1429,135.3109,135.1429,135.2069,25906.0
2020-07-30 15:40:00,169.05,169.24,169.05,169.19,58559.0,135.1989,135.3508,135.1989,135.3109,58559.0
2020-07-30 15:45:00,169.17,169.62,169.09,169.62,41230.0,135.2949,135.6547,135.2309,135.6547,41230.0
2020-07-30 15:50:00,169.69,169.69,169.32,169.62,63108.0,135.7107,135.7107,135.4148,135.6547,63108.0
2020-07-30 15:55:00,169.61,170.23,169.52,170.21,162560.0,135.6468,136.1426,135.5748,136.1266,162560.0
2020-07-31 09:30:00,169.57,170.2,168.97,169.58,64939.0,135.6148,136.1186,135.1349,135.6228,64939.0
2020-07-31 09:35:00,169.62,169.64,168.5,168.6,29422.0,135.6547,135.6707,134.759,134.839,29422.0
2020-07-31 09:40:00,168.62,169.19,168.56,168.83,18568.0,134.855,135.3109,134.807,135.0229,18568.0
2020-07-31 09:45:00,168.79,168.79,168.06,168.31,8999.0,134.991,134.991,134.4071,134.6071,8999.0
2020-07-31 09:50:00,168.3,168.5,168.04,168.35,14471.0,134.5991,134.759,134.3911,134.6391,14471.0
2020-07-31 09:55:00,168.33,168.33,167.35,167.93,20436.0,134.6231,134.6231,133.8393,134.3032,20436.0
2020-07-31 10:00:00,167.94,167.94,167.5,167.65,15752.0,134.3112,134.3112,133.9593,134.0792,15752.0
2020-07-31 10:05:00,167.67,168.28,167.26,167.46,19492.0,134.0952,134.5831,133.7673,133.9273,19492.0
2020-07-31 10:10:00,167.47,167.54,167.06,167.38,20642.0,133.9353,133.9913,133.6074,133.8633,20642.0
2020-07-31 10:15:00,167.39,167.54,167.05,167.54,17814.0,133.8713,133.9913,133.5994,133.9913,17814.0
2020-07-31 10:20:00,167.49,167.96,167.27,167.8,18020.0,133.9513,134.3272,133.7753,134.1992,18020.0
2020-07-31 10:25:00,167.79,168.25,167.6,167.62,15071.0,134.1912,134.5591,134.0392,134.0552,15071.0
2020-07-31 10:30:00,167.61,168.01,167.56,167.81,17038.0,134.0472,134.3671,134.0073,134.2072,17038.0
2020-07-31 10:35:00,167.78,167.99,167.69,167.75,11917.0,134.1832,134.3511,134.1112,134.1592,11917.0
2020-07-31 10:40:00,167.75,167.87,166.92,167.33,45574.0,134.1592,134.2552,133.4954,133.8233,45574.0
2020-07-31 10:45:00,167.29,167.66,167.12,167.62,13427.0,133.7913,134.0872,133.6554,134.0552,13427.0
2020-07-31 10:50:00,167.6,167.6,166.88,167.1,19186.0,134.0392,134.0392,133.4634,133.6394,19186.0
2020-07-31 10:55:00,167.13,167.3,166.91,167.11,19061.0,133.6634,133.7993,133.4874,133.6474,19061.0
2020-07-31 11:00:00,167.14,167.19,166.95,166.99,32150.0,133.6714,133.7113,133.5194,133.5514,32150.0
2020-07-31 11:05:00,167.01,167.05,166.7,166.7,14349.0,133.5674,133.5994,133.3195,133.3195,14349.0
2020-07-31 11:10:00,166.73,166.83,166.58,166.67,9282.0,133.3435,133.4234,133.2235,133.2955,9282.0
2020-07-31 11:15:00,166.66,166.82,166.35,166.69,12374.0,133.2875,133.4154,133.0395,133.3115,12374.0
2020-07-31 11:20:00,166.7,166.73,166.41,166.41,10999.0,133.3195,133.3435,133.0875,133.0875,10999.0
2020-07-31 11:25:00,166.33,166.67,166.33,166.44,8505.0,133.0235,133.2955,133.0235,133.1115,8505.0
2020-07-31 11:30:00,166.44,166.54,166.33,166.33,12906.0,133.1115,133.1915,133.0235,133.0235,12906.0
2020-07-31 11:35:00,166.31,166.74,166.23,166.68,10768.0,133.0076,133.3514,132.9436,133.3035,10768.0
2020-07-31 11:40:00,166.65,167.05,166.65,166.89,21903.0,133.2795,133.5994,133.2795,133.4714,21903.0
2020-07-31 11:45:00,166.86,167.03,166.78,166.98,17892.0,133.4474,133.5834,133.3834,133.5434,17892.0
2020-07-31 11:50:00,166.99,167.03,166.82,166.99,18271.0,133.5514,133.5834,133.4154,133.5514,18271.0
2020-07-31 11:55:00,167.01,167.04,166.68,166.87,14066.0,133.5674,133.5914,133.3035,133.4554,14066.0
2020-07-31 12:00:00,166.83,166.91,166.72,166.8,11917.0,133.4234,133.4874,133.3355,133.3994,11917.0
2020-07-31 12:05:00,166.8,166.94,166.67,166.84,12728.0,133.3994,133.5114,133.2955,133.4314,12728.0
2020-07-31 12:10:00,166.83,167.21,166.83,166.96,25095.0,133.4234,133.7273,133.4234,133.5274,25095.0
2020-07-31 12:15:00,166.85,167.08,166.79,167.05,13163.0,133.4394,133.6234,133.3914,133.5994,13163.0
2020-07-31 12:20:00,167.16,167.24,166.84,166.84,14614.0,133.6873,133.7513,133.4314,133.4314,14614.0
2020-07-31 12:25:00,166.79,167.17,166.78,167.05,17337.0,133.3914,133.6953,133.3834,133.5994,17337.0
2020-07-31 12:30:00,166.98,167.02,166.71,166.71,9305.0,133.5434,133.5754,133.3275,133.3275,9305.0
2020-07-31 12:35:00,166.66,166.75,166.56,166.62,23373.0,133.2875,133.3594,133.2075,133.2555,23373.0
2020-07-31 12:40:00,166.64,167.13,166.61,167.01,21127.0,133.2715,133.6634,133.2475,133.5674,21127.0
2020-07-31 12:45:00,167.01,167.03,166.74,166.88,10964.0,133.5674,133.5834,133.3514,133.4634,10964.0
2020-07-31 12:50:00,166.84,167.0,166.6,166.6,18951.0,133.4314,133.5594,133.2395,133.2395,18951.0
2020-07-31 12:55:00,166.57,166.72,166.38,166.49,11584.0,133.2155,133.3355,133.0635,133.1515,11584.0
2020-07-31 13:00:00,166.46,166.84,166.37,166.61,12742.0,133.1275,133.4314,133.0555,133.2475,12742.0
2020-07-31 13:05:00,166.61,166.74,166.6,166.65,10888.0,133.2475,133.3514,133.2395,133.2795,10888.0
2020-07-31 13:10:00,166.65,166.75,166.48,166.57,12337.0,133.2795,133.3594,133.1435,133.2155,12337.0
2020-07-31 13:15:00,166.6,166.63,166.49,166.59,8476.0,133.2395,133.2635,133.1515,133.2315,8476.0
2020-07-31 13:20:00,166.61,166.94,166.58,166.91,8737.0,133.2475,133.5114,133.2235,133.4874,8737.0
2020-07-31 13:25:00,166.88,167.07,166.79,167.07,10203.0,133.4634,133.6154,133.3914,133.6154,10203.0
2020-07-31 13:30:00,167.04,167.08,166.92,166.97,17945.0,133.5914,133.6234,133.4954,133.5354,17945.0
2020-07-31 13:35:00,166.96,167.11,166.91,167.1,16250.0,133.5274,133.6474,133.4874,133.6394,16250.0
2020-07-31 13:40:00,167.14,167.5,167.14,167.41,10715.0,133.6714,133.9593,133.6714,133.8873,10715.0
2020-07-31 13:45:00,167.41,167.43,167.18,167.43,16140.0,133.8873,133.9033,133.7033,133.9033,16140.0
2020-07-31 13:50:00,167.41,167.41,167.14,167.28,13568.0,133.8873,133.8873,133.6714,133.7833,13568.0
2020-07-31 13:55:00,167.28,167.34,167.05,167.1,13762.0,133.7833,133.8313,133.5994,133.6394,13762.0
2020-07-31 14:00:00,167.15,167.27,166.89,166.98,12439.0,133.6793,133.7753,133.4714,133.5434,12439.0
2020-07-31 14:05:00,166.99,166.99,166.73,166.82,13012.0,133.5514,133.5514,133.3435,133.4154,13012.0
2020-07-31 14:10:00,166.78,167.03,166.75,166.82,13429.0,133.3834,133.5834,133.3594,133.4154,13429.0
2020-07-31 14:15:00,166.82,166.83,166.62,166.74,11148.0,133.4154,133.4234,133.2555,133.3514,11148.0
2020-07-31 14:20:00,166.73,166.8,166.55,166.68,13674.0,133.3435,133.3994,133.1995,133.3035,13674.0
2020-07-31 14:25:00,166.65,166.7,166.51,166.7,11535.0,133.2795,133.3195,133.1675,133.3195,11535.0
2020-07-31 14:30:00,166.66,166.87,166.56,166.81,11465.0,133.2875,133.4554,133.2075,133.4074,11465.0
2020-07-31 14:35:00,166.81,166.82,166.55,166.64,15002.0,133.4074,133.4154,133.1995,133.2715,15002.0
2020-07-31 14:40:00,166.64,166.81,166.56,166.66,12913.0,133.2715,133.4074,133.2075,133.2875,12913.0
2020-07-31 14:45:00,166.69,166.84,166.54,166.59,16571.0,133.3115,133.4314,133.1915,133.2315,16571.0
2020-07-31 14:50:00,166.56,166.61,166.41,166.52,17970.0,133.2075,133.2475,133.0875,133.1755,17970.0
2020-07-31 14:55:00,166.53,166.59,166.34,166.36,17262.0,133.1835,133.2315,133.0315,133.0475,17262.0
2020-07-31 15:00:00,166.38,166.73,166.36,166.68,32464.0,133.0635,133.3435,133.0475,133.3035,32464.0
2020-07-31 15:05:00,166.69,166.81,166.54,166.81,17086.0,133.3115,133.4074,133.1915,133.4074,17086.0
2020-07-31 15:10:00,166.82,166.82,166.59,166.74,21037.0,133.4154,133.4154,133.2315,133.3514,21037.0
2020-07-31 15:15:00,166.75,166.81,166.51,166.78,28128.0,133.3594,133.4074,133.1675,133.3834,28128.0
2020-07-31 15:20:00,166.8,166.86,166.67,166.79,24454.0,133.3994,133.4474,133.2955,133.3914,24454.0
2020-07-31 15:25:00,166.8,166.86,166.53,166.53,27056.0,133.3994,133.4474,133.1835,133.1835,27056.0
2020-07-31 15:30:00,166.51,166.55,166.18,166.36,42405.0,133.1675,133.1995,132.9036,133.0475,42405.0
2020-07-31 15:35:00,166.39,166.43,165.95,166.24,64386.0,133.0715,133.1035,132.7196,132.9516,64386.0
2020-07-31 15:40:00,166.25,166.42,165.9,165.97,63056.0,132.9596,133.0955,132.6797,132.7356,63056.0
2020-07-31 15:45:00,165.99,166.44,165.9,166.3,96365.0,132.7516,133.1115,132.6797,132.9996,96365.0
2020-07-31 15:50:00,166.3,167.07,166.15,167.0,177326.0,132.9996,133.6154,132.8796,133.5594,177326.0
2020-07-31 15:55:00,167.05,167.05,166.48,166.67,243869.0,133.5994,133.5994,133.1435,133.2955,243869.0
2020-08-03 09:30:00,165.93,166.05,165.3,165.53,84295.0,132.7036,132.7996,132.1998,132.3837,84295.0
2020-08-03 09:35:00,165.45,165.71,164.7,164.91,65037.0,132.3198,132.5277,131.7199,131.8879,65037.0
2020-08-03 09:40:00,164.92,165.41,164.92,165.11,22122.0,131.8959,132.2878,131.8959,132.0478,22122.0
2020-08-03 09:45:00,165.08,165.16,164.67,164.73,20363.0,132.0239,132.0878,131.696,131.7439,20363.0
2020-08-03 09:50:00,164.67,164.67,163.56,163.88,46140.0,131.696,131.696,130.8082,131.0641,46140.0
2020-08-03 09:55:00,163.88,164.53,163.64,164.53,22802.0,131.0641,131.584,130.8722,131.584,22802.0
2020-08-03 10:00:00,164.47,164.72,164.28,164.37,19409.0,131.536,131.7359,131.384,131.456,19409.0
2020-08-03 10:05:00,164.19,164.35,163.92,163.97,11978.0,131.3121,131.44,131.0961,131.1361,11978.0
2020-08-03 10:10:00,164.0,164.07,163.5,163.71,25778.0,131.1601,131.2161,130.7602,130.9282,25778.0
2020-08-03 10:15:00,163.78,163.85,163.37,163.62,13640.0,130.9842,131.0402,130.6563,130.8562,13640.0
2020-08-03 10:20:00,163.64,163.7,163.28,163.42,20413.0,130.8722,130.9202,130.5843,130.6963,20413.0
2020-08-03 10:25:00,163.43,163.95,163.4,163.95,12056.0,130.7043,131.1201,130.6803,131.1201,12056.0
2020-08-03 10:30:00,164.0,164.03,163.76,163.83,12435.0,131.1601,131.1841,130.9682,131.0242,12435.0
2020-08-03 10:35:00,163.82,163.98,163.75,163.8,13247.0,131.0162,131.1441,130.9602,131.0002,13247.0
2020-08-03 10:40:00,163.8,163.82,163.49,163.66,7568.0,131.0002,131.0162,130.7522,130.8882,7568.0
2020-08-03 10:45:00,163.65,163.65,163.45,163.52,11624.0,130.8802,130.8802,130.7202,130.7762,11624.0
2020-08-03 10:50:00,163.51,163.66,163.38,163.65,18786.0,130.7682,130.8882,130.6643,130.8802,18786.0
2020-08-03 10:55:00,163.67,163.79,163.55,163.59,13640.0,130.8962,130.9922,130.8002,130.8322,13640.0
2020-08-03 11:00:00,163.59,163.8,163.59,163.73,28953.0,130.8322,131.0002,130.8322,130.9442,28953.0
2020-08-03 11:05:00,163.69,163.74,163.58,163.74,14443.0,130.9122,130.9522,130.8242,130.9522,14443.0
2020-08-03 11:10:00,163.74,163.76,163.64,163.76,19999.0,130.9522,130.9682,130.8722,130.9682,19999.0
2020-08-03 11:15:00,163.76,163.77,163.67,163.68,12377.0,130.9682,130.9762,130.8962,130.9042,12377.0
2020-08-03 11:20:00,163.68,163.71,163.13,163.16,15313.0,130.9042,130.9282,130.4643,130.4883,15313.0
2020-08-03 11:25:00,163.13,163.18,162.65,162.65,25424.0,130.4643,130.5043,130.0804,130.0804,25424.0
2020-08-03 11:30:00,162.69,162.98,162.41,162.49,55278.0,130.1124,130.3444,129.8885,129.9525,55278.0
2020-08-03 11:35:00,162.48,163.19,162.0,163.19,21273.0,129.9445,130.5123,129.5606,130.5123,21273.0
2020-08-03 11:40:00,163.19,163.48,163.18,163.38,13696.0,130.5123,130.7442,130.5043,130.6643,13696.0
2020-08-03 11:45:00,163.42,163.66,163.41,163.6,11486.0,130.6963,130.8882,130.6883,130.8402,11486.0
2020-08-03 11:50:00,163.63,163.8,163.56,163.62,8731.0,130.8642,131.0002,130.8082,130.8562,8731.0
2020-08-03 11:55:00,163.62,163.65,163.49,163.56,7952.0,130.8562,130.8802,130.7522,130.8082,7952.0
2020-08-03 12:00:00,163.55,163.88,163.55,163.78,13284.0,130.8002,131.0641,130.8002,130.9842,13284.0
2020-08-03 12:05:00,163.77,163.77,163.61,163.72,9034.0,130.9762,130.9762,130.8482,130.9362,9034.0
2020-08-03 12:10:00,163.66,163.75,163.57,163.63,12976.0,130.8882,130.9602,130.8162,130.8642,12976.0
2020-08-03 12:15:00,163.58,163.74,163.55,163.61,11675.0,130.8242,130.9522,130.8002,130.8482,11675.0
2020-08-03 12:20:00,163.58,163.62,163.37,163.4,7492.0,130.8242,130.8562,130.6563,130.6803,7492.0
2020-08-03 12:25:00,163.4,163.54,163.3,163.33,7813.0,130.6803,130.7922,130.6003,130.6243,7813.0
2020-08-03 12:30:00,163.36,163.52,163.36,163.45,5745.0,130.6483,130.7762,130.6483,130.7202,5745.0
2020-08-03 12:35:00,163.42,163.55,163.4,163.48,11290.0,130.6963,130.8002,130.6803,130.7442,11290.0
2020-08-03 12:40:00,163.52,163.65,163.43,163.58,6733.0,130.7762,130.8802,130.7043,130.8242,6733.0
2020-08-03 12:45:00,163.57,163.77,163.57,163.7,21659.0,130.8162,130.9762,130.8162,130.9202,21659.0
2020-08-03 12:50:00,163.67,163.7,163.48,163.58,20851.0,130.8962,130.9202,130.7442,130.8242,20851.0
2020-08-03 12:55:00,163.58,163.87,163.55,163.86,8597.0,130.8242,131.0561,130.8002,131.0482,8597.0
2020-08-03 13:00:00,163.86,163.89,163.75,163.83,12667.0,131.0482,131.0721,130.9602,131.0242,12667.0
2020-08-03 13:05:00,163.85,164.17,163.75,164.16,14489.0,131.0402,131.2961,130.9602,131.2881,14489.0
2020-08-03 13:10:00,164.18,164.18,163.92,164.02,11278.0,131.3041,131.3041,131.0961,131.1761,11278.0
2020-08-03 13:15:00,164.03,164.04,163.93,164.01,10015.0,131.1841,131.1921,131.1041,131.1681,10015.0
2020-08-03 13:20:00,163.97,164.03,163.91,164.01,9508.0,131.1361,131.1841,131.0881,131.1681,9508.0
2020-08-03 13:25:00,164.01,164.55,164.01,164.5,28763.0,131.1681,131.6,131.1681,131.56,28763.0
2020-08-03 13:30:00,164.47,164.82,164.47,164.6,13230.0,131.536,131.8159,131.536,131.64,13230.0
2020-08-03 13:35:00,164.56,164.75,164.56,164.75,7754.0,131.608,131.7599,131.608,131.7599,7754.0
2020-08-03 13:40:00,164.75,164.95,164.74,164.94,10796.0,131.7599,131.9199,131.7519,131.9119,10796.0
2020-08-03 13:45:00,164.92,164.92,164.46,164.46,12675.0,131.8959,131.8959,131.528,131.528,12675.0
2020-08-03 13:50:00,164.45,164.66,164.43,164.54,9492.0,131.52,131.688,131.504,131.592,9492.0
2020-08-03 13:55:00,164.52,164.85,164.52,164.73,6249.0,131.576,131.8399,131.576,131.7439,6249.0
2020-08-03 14:00:00,164.72,164.87,164.66,164.66,16852.0,131.7359,131.8559,131.688,131.688,16852.0
2020-08-03 14:05:00,164.69,164.69,164.43,164.44,13071.0,131.7119,131.7119,131.504,131.512,13071.0
2020-08-03 14:10:00,164.41,164.57,164.36,164.49,12015.0,131.488,131.616,131.448,131.552,12015.0
2020-08-03 14:15:00,164.5,164.63,164.24,164.24,13060.0,131.56,131.664,131.3521,131.3521,13060.0
2020-08-03 14:20:00,164.27,164.43,164.26,164.26,6072.0,131.3761,131.504,131.3681,131.3681,6072.0
2020-08-03 14:25:00,164.25,164.31,164.14,164.22,5301.0,131.3601,131.408,131.2721,131.3361,5301.0
2020-08-03 14:30:00,164.22,164.33,164.18,164.18,16125.0,131.3361,131.424,131.3041,131.3041,16125.0
2020-08-03 14:35:00,164.18,164.25,164.11,164.2,7973.0,131.3041,131.3601,131.2481,131.3201,7973.0
2020-08-03 14:40:00,164.2,164.21,163.85,163.94,8809.0,131.3201,131.3281,131.0402,131.1121,8809.0
2020-08-03 14:45:00,163.94,163.96,163.83,163.83,14184.0,131.1121,131.1281,131.0242,131.0242,14184.0
2020-08-03 14:50:00,163.8,163.9,163.77,163.84,11940.0,131.0002,131.0801,130.9762,131.0322,11940.0
2020-08-03 14:55:00,163.82,164.04,163.79,164.04,13294.0,131.0162,131.1921,130.9922,131.1921,13294.0
2020-08-03 15:00:00,164.03,164.11,163.93,164.03,11609.0,131.1841,131.2481,131.1041,131.1841,11609.0
2020-08-03 15:05:00,164.03,164.1,163.9,163.95,12424.0,131.1841,131.2401,131.0801,131.1201,12424.0
2020-08-03 15:10:00,163.95,163.98,163.87,163.97,8110.0,131.1201,131.1441,131.0561,131.1361,8110.0
2020-08-03 15:15:00,164.0,164.05,163.9,163.96,11801.0,131.1601,131.2001,131.0801,131.1281,11801.0
2020-08-03 15:20:00,163.92,164.04,163.89,163.96,9156.0,131.0961,131.1921,131.0721,131.1281,9156.0
2020-08-03 15:25:00,163.98,164.06,163.93,163.94,12197.0,131.1441,131.2081,131.1041,131.1121,12197.0
2020-08-03 15:30:00,163.97,164.03,163.77,163.94,36748.0,131.1361,131.1841,130.9762,131.1121,36748.0
2020-08-03 15:35:00,163.92,164.09,163.85,163.99,21089.0,131.0961,131.2321,131.0402,131.1521,21089.0
2020-08-03 15:40:00,163.99,164.15,163.95,164.15,33653.0,131.1521,131.2801,131.1201,131.2801,33653.0
2020-08-03 15:45:00,164.14,164.21,164.05,164.2,30907.0,131.2721,131.3281,131.2001,131.3201,30907.0
2020-08-03 15:50:00,164.19,164.41,163.99,164.41,55777.0,131.3121,131.488,131.1521,131.488,55777.0
2020-08-03 15:55:00,164.38,164.58,164.09,164.09,136299.0,131.464,131.624,131.2321,131.2321,136299.0
2020-08-04 09:30:00,164.4,164.95,164.4,164.51,26991.0,131.48,131.9199,131.48,131.568,26991.0
2020-08-04 09:35:00,164.64,165.29,164.15,165.28,21258.0,131.672,132.1918,131.2801,132.1838,21258.0
2020-08-04 09:40:00,165.28,165.4,165.0,165.06,13850.0,132.1838,132.2798,131.9599,132.0079,13850.0
2020-08-04 09:45:00,165.0,165.67,164.92,165.42,14989.0,131.9599,132.4957,131.8959,132.2958,14989.0
2020-08-04 09:50:00,165.42,165.43,164.89,165.08,23833.0,132.2958,132.3038,131.8719,132.0239,23833.0
2020-08-04 09:55:00,165.06,165.15,164.68,165.02,7891.0,132.0079,132.0798,131.704,131.9759,7891.0
2020-08-04 10:00:00,164.97,165.32,164.86,165.2,9768.0,131.9359,132.2158,131.8479,132.1198,9768.0
2020-08-04 10:05:00,165.2,165.34,165.13,165.27,10183.0,132.1198,132.2318,132.0638,132.1758,10183.0
2020-08-04 10:10:00,165.35,165.35,164.9,165.04,11774.0,132.2398,132.2398,131.8799,131.9919,11774.0
2020-08-04 10:15:00,165.05,165.13,164.82,164.98,18406.0,131.9999,132.0638,131.8159,131.9439,18406.0
2020-08-04 10:20:00,165.0,165.36,164.98,165.15,25364.0,131.9599,132.2478,131.9439,132.0798,25364.0
2020-08-04 10:25:00,165.18,165.23,164.93,165.0,14560.0,132.1038,132.1438,131.9039,131.9599,14560.0
2020-08-04 10:30:00,165.03,165.15,164.9,165.08,11343.0,131.9839,132.0798,131.8799,132.0239,11343.0
2020-08-04 10:35:00,165.1,165.22,165.09,165.1,35505.0,132.0398,132.1358,132.0319,132.0398,35505.0
2020-08-04 10:40:00,165.12,165.6,165.11,165.59,9680.0,132.0558,132.4397,132.0478,132.4317,9680.0
2020-08-04 10:45:00,165.6,166.03,165.54,165.92,26857.0,132.4397,132.7836,132.3917,132.6956,26857.0
2020-08-04 10:50:00,165.91,166.38,165.84,166.0,10645.0,132.6877,133.0635,132.6317,132.7596,10645.0
2020-08-04 10:55:00,166.11,166.68,166.02,166.66,14777.0,132.8476,133.3035,132.7756,133.2875,14777.0
2020-08-04 11:00:00,166.66,166.95,166.65,166.77,20165.0,133.2875,133.5194,133.2795,133.3754,20165.0
2020-08-04 11:05:00,166.77,166.9,166.51,166.9,17330.0,133.3754,133.4794,133.1675,133.4794,17330.0
2020-08-04 11:10:00,166.9,167.17,166.85,167.17,12822.0,133.4794,133.6953,133.4394,133.6953,12822.0
2020-08-04 11:15:00,167.2,167.44,167.11,167.29,10165.0,133.7193,133.9113,133.6474,133.7913,10165.0
2020-08-04 11:20:00,167.35,167.69,167.23,167.69,6601.0,133.8393,134.1112,133.7433,134.1112,6601.0
2020-08-04 11:25:00,167.77,167.77,167.0,167.33,28685.0,134.1752,134.1752,133.5594,133.8233,28685.0
2020-08-04 11:30:00,167.34,167.5,167.12,167.25,8140.0,133.8313,133.9593,133.6554,133.7593,8140.0
2020-08-04 11:35:00,167.2,167.47,167.19,167.19,9304.0,133.7193,133.9353,133.7113,133.7113,9304.0
2020-08-04 11:40:00,167.22,167.29,166.9,166.9,18222.0,133.7353,133.7913,133.4794,133.4794,18222.0
2020-08-04 11:45:00,166.93,166.96,166.73,166.73,4789.0,133.5034,133.5274,133.3435,133.3435,4789.0
2020-08-04 11:50:00,166.78,166.86,166.7,166.75,6537.0,133.3834,133.4474,133.3195,133.3594,6537.0
2020-08-04 11:55:00,166.71,166.78,166.52,166.68,55491.0,133.3275,133.3834,133.1755,133.3035,55491.0
2020-08-04 12:00:00,166.68,166.79,166.45,166.45,11871.0,133.3035,133.3914,133.1195,133.1195,11871.0
2020-08-04 12:05:00,166.43,166.43,165.94,165.94,7223.0,133.1035,133.1035,132.7116,132.7116,7223.0
2020-08-04 12:10:00,165.99,166.08,165.92,166.0,4258.0,132.7516,132.8236,132.6956,132.7596,4258.0
2020-08-04 12:15:00,165.95,166.27,165.95,166.2,11393.0,132.7196,132.9756,132.7196,132.9196,11393.0
2020-08-04 12:20:00,166.17,166.26,166.06,166.17,6661.0,132.8956,132.9676,132.8076,132.8956,6661.0
2020-08-04 12:25:00,166.18,166.33,166.18,166.3,6819.0,132.9036,133.0235,132.9036,132.9996,6819.0
2020-08-04 12:30:00,166.29,166.29,166.06,166.1,9271.0,132.9916,132.9916,132.8076,132.8396,9271.0
2020-08-04 12:35:00,166.09,166.11,165.84,165.86,3789.0,132.8316,132.8476,132.6317,132.6477,3789.0
2020-08-04 12:40:00,165.85,165.93,165.8,165.84,6545.0,132.6397,132.7036,132.5997,132.6317,6545.0
2020-08-04 12:45:00,165.85,165.93,165.74,165.86,8619.0,132.6397,132.7036,132.5517,132.6477,8619.0
2020-08-04 12:50:00,165.86,165.88,165.66,165.66,5838.0,132.6477,132.6637,132.4877,132.4877,5838.0
2020-08-04 12:55:00,165.66,165.69,165.5,165.5,5527.0,132.4877,132.5117,132.3598,132.3598,5527.0
2020-08-04 13:00:00,165.49,165.49,165.32,165.4,10473.0,132.3518,132.3518,132.2158,132.2798,10473.0
2020-08-04 13:05:00,165.39,165.85,165.39,165.69,10453.0,132.2718,132.6397,132.2718,132.5117,10453.0
2020-08-04 13:10:00,165.7,165.99,165.69,165.84,19061.0,132.5197,132.7516,132.5117,132.6317,19061.0
2020-08-04 13:15:00,165.84,165.85,165.76,165.81,8111.0,132.6317,132.6397,132.5677,132.6077,8111.0
2020-08-04 13:20:00,165.83,165.83,165.65,165.7,10068.0,132.6237,132.6237,132.4797,132.5197,10068.0
2020-08-04 13:25:00,165.7,165.76,165.52,165.54,7501.0,132.5197,132.5677,132.3757,132.3917,7501.0
2020-08-04 13:30:00,165.54,165.61,165.5,165.54,7282.0,132.3917,132.4477,132.3598,132.3917,7282.0
2020-08-04 13:35:00,165.47,165.65,165.47,165.6,6819.0,132.3358,132.4797,132.3358,132.4397,6819.0
2020-08-04 13:40:00,165.62,165.65,165.57,165.62,6791.0,132.4557,132.4797,132.4157,132.4557,6791.0
2020-08-04 13:45:00,165.6,165.61,165.43,165.5,9291.0,132.4397,132.4477,132.3038,132.3598,9291.0
2020-08-04 13:50:00,165.54,165.62,165.49,165.62,8502.0,132.3917,132.4557,132.3518,132.4557,8502.0
2020-08-04 13:55:00,165.59,165.61,165.53,165.53,5031.0,132.4317,132.4477,132.3837,132.3837,5031.0
2020-08-04 14:00:00,165.53,165.66,165.5,165.56,6828.0,132.3837,132.4877,132.3598,132.4077,6828.0
2020-08-04 14:05:00,165.55,165.64,165.52,165.59,6158.0,132.3997,132.4717,132.3757,132.4317,6158.0
2020-08-04 14:10:00,165.6,165.72,165.59,165.67,8978.0,132.4397,132.5357,132.4317,132.4957,8978.0
2020-08-04 14:15:00,165.65,165.7,165.6,165.7,8015.0,132.4797,132.5197,132.4397,132.5197,8015.0
2020-08-04 14:20:00,165.68,165.68,165.54,165.57,19710.0,132.5037,132.5037,132.3917,132.4157,19710.0
2020-08-04 14:25:00,165.5,165.52,165.21,165.29,11696.0,132.3598,132.3757,132.1278,132.1918,11696.0
2020-08-04 14:30:00,165.28,165.32,165.2,165.24,10518.0,132.1838,132.2158,132.1198,132.1518,10518.0
2020-08-04 14:35:00,165.18,165.3,165.1,165.16,9974.0,132.1038,132.1998,132.0398,132.0878,9974.0
2020-08-04 14:40:00,165.14,165.43,165.09,165.29,8039.0,132.0718,132.3038,132.0319,132.1918,8039.0
2020-08-04 14:45:00,165.29,165.4,165.23,165.32,9859.0,132.1918,132.2798,132.1438,132.2158,9859.0
2020-08-04 14:50:00,165.32,165.65,165.32,165.64,10226.0,132.2158,132.4797,132.2158,132.4717,10226.0
2020-08-04 14:55:00,165.64,165.95,165.62,165.94,13104.0,132.4717,132.7196,132.4557,132.7116,13104.0
2020-08-04 15:00:00,165.95,166.05,165.87,166.02,25149.0,132.7196,132.7996,132.6557,132.7756,25149.0
2020-08-04 15:05:00,166.02,166.03,165.91,166.0,23023.0,132.7756,132.7836,132.6877,132.7596,23023.0
2020-08-04 15:10:00,165.97,166.01,165.87,165.91,17191.0,132.7356,132.7676,132.6557,132.6877,17191.0
2020-08-04 15:15:00,165.91,165.92,165.7,165.79,35883.0,132.6877,132.6956,132.5197,132.5917,35883.0
2020-08-04 15:20:00,165.78,165.91,165.74,165.9,17730.0,132.5837,132.6877,132.5517,132.6797,17730.0
2020-08-04 15:25:00,165.89,166.04,165.81,166.0,12983.0,132.6717,132.7916,132.6077,132.7596,12983.0
2020-08-04 15:30:00,165.99,166.04,165.77,166.02,22728.0,132.7516,132.7916,132.5757,132.7756,22728.0
2020-08-04 15:35:00,166.0,166.07,165.9,166.07,25188.0,132.7596,132.8156,132.6797,132.8156,25188.0
2020-08-04 15:40:00,166.09,166.45,166.02,166.44,27199.0,132.8316,133.1195,132.7756,133.1115,27199.0
2020-08-04 15:45:00,166.44,166.49,166.22,166.37,28494.0,133.1115,133.1515,132.9356,133.0555,28494.0
2020-08-04 15:50:00,166.38,166.47,165.94,165.96,76682.0,133.0635,133.1355,132.7116,132.7276,76682.0
2020-08-04 15:55:00,165.98,166.08,165.71,165.9,149183.0,132.7436,132.8236,132.5277,132.6797,149183.0
2020-08-05 09:30:00,166.37,166.58,164.58,164.67,40841.0,133.0555,133.2235,131.624,131.696,40841.0
2020-08-05 09:35:00,164.56,165.61,164.56,165.25,17327.0,131.608,132.4477,131.608,132.1598,17327.0
2020-08-05 09:40:00,165.28,165.86,165.14,165.17,26585.0,132.1838,132.6477,132.0718,132.0958,26585.0
2020-08-05 09:45:00,165.14,165.28,164.58,164.77,30416.0,132.0718,132.1838,131.624,131.7759,30416.0
2020-08-05 09:50:00,164.76,164.88,164.42,164.54,7250.0,131.7679,131.8639,131.496,131.592,7250.0
2020-08-05 09:55:00,164.54,164.88,164.47,164.76,8886.0,131.592,131.8639,131.536,131.7679,8886.0
2020-08-05 10:00:00,164.89,164.89,163.81,163.94,23245.0,131.8719,131.8719,131.0082,131.1121,23245.0
2020-08-05 10:05:00,163.91,164.05,163.73,163.98,41552.0,131.0881,131.2001,130.9442,131.1441,41552.0
2020-08-05 10:10:00,164.0,164.26,163.94,163.96,17174.0,131.1601,131.3681,131.1121,131.1281,17174.0
2020-08-05 10:15:00,163.96,164.25,163.9,164.2,14629.0,131.1281,131.3601,131.0801,131.3201,14629.0
2020-08-05 10:20:00,164.11,164.45,164.1,164.28,13936.0,131.2481,131.52,131.2401,131.384,13936.0
2020-08-05 10:25:00,164.34,164.34,163.99,164.1,13809.0,131.432,131.432,131.1521,131.2401,13809.0
2020-08-05 10:30:00,164.11,164.43,164.04,164.41,16242.0,131.2481,131.504,131.1921,131.488,16242.0
2020-08-05 10:35:00,164.46,164.56,164.41,164.41,12626.0,131.528,131.608,131.488,131.488,12626.0
2020-08-05 10:40:00,164.38,164.6,164.33,164.46,24600.0,131.464,131.64,131.424,131.528,24600.0
2020-08-05 10:45:00,164.4,164.47,164.32,164.35,12228.0,131.48,131.536,131.416,131.44,12228.0
2020-08-05 10:50:00,164.35,164.43,164.26,164.33,12491.0,131.44,131.504,131.3681,131.424,12491.0
2020-08-05 10:55:00,164.32,164.49,164.3,164.35,7094.0,131.416,131.552,131.4,131.44,7094.0
2020-08-05 11:00:00,164.35,164.59,164.34,164.47,9794.0,131.44,131.632,131.432,131.536,9794.0
2020-08-05 11:05:00,164.48,164.58,164.31,164.54,10737.0,131.544,131.624,131.408,131.592,10737.0
2020-08-05 11:10:00,164.52,164.52,164.19,164.23,6878.0,131.576,131.576,131.3121,131.3441,6878.0
2020-08-05 11:15:00,164.28,164.28,164.11,164.21,5672.0,131.384,131.384,131.2481,131.3281,5672.0
2020-08-05 11:20:00,164.23,164.37,164.15,164.15,3633.0,131.3441,131.456,131.2801,131.2801,3633.0
2020-08-05 11:25:00,164.2,164.41,164.12,164.41,16951.0,131.3201,131.488,131.2561,131.488,16951.0
2020-08-05 11:30:00,164.39,164.63,164.39,164.63,11103.0,131.472,131.664,131.472,131.664,11103.0
2020-08-05 11:35:00,164.63,164.63,164.48,164.59,5276.0,131.664,131.664,131.544,131.632,5276.0
2020-08-05 11:40:00,164.59,164.64,164.42,164.57,7113.0,131.632,131.672,131.496,131.616,7113.0
2020-08-05 11:45:00,164.58,164.61,164.16,164.21,7396.0,131.624,131.648,131.2881,131.3281,7396.0
2020-08-05 11:50:00,164.25,164.4,164.19,164.38,6907.0,131.3601,131.48,131.3121,131.464,6907.0
2020-08-05 11:55:00,164.36,164.5,164.23,164.23,3853.0,131.448,131.56,131.3441,131.3441,3853.0
2020-08-05 12:00:00,164.22,164.38,164.19,164.33,3707.0,131.3361,131.464,131.3121,131.424,3707.0
2020-08-05 12:05:00,164.4,164.46,164.32,164.46,5735.0,131.48,131.528,131.416,131.528,5735.0
2020-08-05 12:10:00,164.45,164.57,164.44,164.54,7866.0,131.52,131.616,131.512,131.592,7866.0
2020-08-05 12:15:00,164.55,164.64,164.47,164.59,9389.0,131.6,131.672,131.536,131.632,9389.0
2020-08-05 12:20:00,164.6,164.79,164.6,164.66,10845.0,131.64,131.7919,131.64,131.688,10845.0
2020-08-05 12:25:00,164.72,164.73,164.56,164.6,4250.0,131.7359,131.7439,131.608,131.64,4250.0
2020-08-05 12:30:00,164.57,164.84,164.54,164.79,9556.0,131.616,131.8319,131.592,131.7919,9556.0
2020-08-05 12:35:00,164.79,164.98,164.56,164.6,18212.0,131.7919,131.9439,131.608,131.64,18212.0
2020-08-05 12:40:00,164.6,164.84,164.55,164.68,12305.0,131.64,131.8319,131.6,131.704,12305.0
2020-08-05 12:45:00,164.69,164.72,164.46,164.46,7623.0,131.7119,131.7359,131.528,131.528,7623.0
2020-08-05 12:50:00,164.47,164.58,164.42,164.47,13523.0,131.536,131.624,131.496,131.536,13523.0
2020-08-05 12:55:00,164.46,164.56,164.39,164.47,8722.0,131.528,131.608,131.472,131.536,8722.0
2020-08-05 13:00:00,164.44,164.47,164.27,164.27,6613.0,131.512,131.536,131.3761,131.3761,6613.0
2020-08-05 13:05:00,164.22,164.41,164.22,164.4,19128.0,131.3361,131.488,131.3361,131.48,19128.0
2020-08-05 13:10:00,164.37,164.49,164.37,164.44,19621.0,131.456,131.552,131.456,131.512,19621.0
2020-08-05 13:15:00,164.4,164.47,164.37,164.41,12841.0,131.48,131.536,131.456,131.488,12841.0
2020-08-05 13:20:00,164.44,164.57,164.42,164.53,3774.0,131.512,131.616,131.496,131.584,3774.0
2020-08-05 13:25:00,164.5,164.55,164.48,164.53,3888.0,131.56,131.6,131.544,131.584,3888.0
2020-08-05 13:30:00,164.56,164.57,164.47,164.53,6402.0,131.608,131.616,131.536,131.584,6402.0
2020-08-05 13:35:00,164.56,164.75,164.53,164.65,6242.0,131.608,131.7599,131.584,131.68,6242.0
2020-08-05 13:40:00,164.65,164.65,164.44,164.46,7170.0,131.68,131.68,131.512,131.528,7170.0
2020-08-05 13:45:00,164.48,164.57,164.44,164.5,3291.0,131.544,131.616,131.512,131.56,3291.0
2020-08-05 13:50:00,164.53,164.54,164.45,164.5,6324.0,131.584,131.592,131.52,131.56,6324.0
2020-08-05 13:55:00,164.49,164.81,164.45,164.76,6204.0,131.552,131.8079,131.52,131.7679,6204.0
2020-08-05 14:00:00,164.76,164.76,164.52,164.53,23810.0,131.7679,131.7679,131.576,131.584,23810.0
2020-08-05 14:05:00,164.56,164.63,164.47,164.49,25557.0,131.608,131.664,131.536,131.552,25557.0
2020-08-05 14:10:00,164.47,164.63,164.47,164.59,16643.0,131.536,131.664,131.536,131.632,16643.0
2020-08-05 14:15:00,164.58,164.58,164.45,164.56,7461.0,131.624,131.624,131.52,131.608,7461.0
2020-08-05 14:20:00,164.5,164.7,164.49,164.67,21434.0,131.56,131.7199,131.552,131.696,21434.0
2020-08-05 14:25:00,164.69,164.71,164.53,164.53,43716.0,131.7119,131.7279,131.584,131.584,43716.0
2020-08-05 14:30:00,164.54,164.67,164.5,164.67,4083.0,131.592,131.696,131.56,131.696,4083.0
2020-08-05 14:35:00,164.64,164.64,164.48,164.55,2994.0,131.672,131.672,131.544,131.6,2994.0
2020-08-05 14:40:00,164.55,164.66,164.49,164.57,13732.0,131.6,131.688,131.552,131.616,13732.0
2020-08-05 14:45:00,164.58,164.62,164.49,164.52,4376.0,131.624,131.656,131.552,131.576,4376.0
2020-08-05 14:50:00,164.54,164.55,164.42,164.51,12935.0,131.592,131.6,131.496,131.568,12935.0
2020-08-05 14:55:00,164.48,164.69,164.47,164.66,12195.0,131.544,131.7119,131.536,131.688,12195.0
2020-08-05 15:00:00,164.63,164.76,164.6,164.73,6630.0,131.664,131.7679,131.64,131.7439,6630.0
2020-08-05 15:05:00,164.73,164.87,164.65,164.65,8869.0,131.7439,131.8559,131.68,131.68,8869.0
2020-08-05 15:10:00,164.69,164.88,164.67,164.73,5462.0,131.7119,131.8639,131.696,131.7439,5462.0
2020-08-05 15:15:00,164.75,164.85,164.72,164.8,7259.0,131.7599,131.8399,131.7359,131.7999,7259.0
2020-08-05 15:20:00,164.81,164.81,164.48,164.5,12264.0,131.8079,131.8079,131.544,131.56,12264.0
2020-08-05 15:25:00,164.48,164.53,164.43,164.43,5475.0,131.544,131.584,131.504,131.504,5475.0
2020-08-05 15:30:00,164.45,164.45,164.33,164.43,8412.0,131.52,131.52,131.424,131.504,8412.0
2020-08-05 15:35:00,164.41,164.5,164.37,164.46,12201.0,131.488,131.56,131.456,131.528,12201.0
2020-08-05 15:40:00,164.46,164.56,164.37,164.52,31837.0,131.528,131.608,131.456,131.576,31837.0
2020-08-05 15:45:00,164.49,164.7,164.47,164.5,28378.0,131.552,131.7199,131.536,131.56,28378.0
2020-08-05 15:50:00,164.48,164.78,164.43,164.73,33049.0,131.544,131.7839,131.504,131.7439,33049.0
2020-08-05 15:55:00,164.76,164.84,164.5,164.52,55589.0,131.7679,131.8319,131.56,131.576,55589.0
2020-08-06 09:30:00,164.01,164.87,164.01,164.66,51021.0,131.1681,131.8559,131.1681,131.688,51021.0
2020-08-06 09:35:00,164.84,164.85,164.44,164.66,7764.0,131.8319,131.8399,131.512,131.688,7764.0
2020-08-06 09:40:00,164.63,165.07,164.52,164.96,17375.0,131.664,132.0159,131.576,131.9279,17375.0
2020-08-06 09:45:00,164.97,165.29,164.91,165.11,8778.0,131.9359,132.1918,131.8879,132.0478,8778.0
2020-08-06 09:50:00,165.13,165.13,164.58,164.7,9565.0,132.0638,132.0638,131.624,131.7199,9565.0
2020-08-06 09:55:00,164.64,164.74,164.5,164.66,11494.0,131.672,131.7519,131.56,131.688,11494.0
2020-08-06 10:00:00,164.62,164.67,164.48,164.5,5879.0,131.656,131.696,131.544,131.56,5879.0
2020-08-06 10:05:00,164.51,164.8,164.44,164.61,8764.0,131.568,131.7999,131.512,131.648,8764.0
2020-08-06 10:10:00,164.71,164.9,164.7,164.7,31934.0,131.7279,131.8799,131.7199,131.7199,31934.0
2020-08-06 10:15:00,164.62,164.7,164.45,164.59,5774.0,131.656,131.7199,131.52,131.632,5774.0
2020-08-06 10:20:00,164.62,164.76,164.56,164.72,3271.0,131.656,131.7679,131.608,131.7359,3271.0
2020-08-06 10:25:00,164.85,164.85,164.54,164.55,2911.0,131.8399,131.8399,131.592,131.6,2911.0
2020-08-06 10:30:00,164.62,164.68,164.57,164.57,2926.0,131.656,131.704,131.616,131.616,2926.0
2020-08-06 10:35:00,164.57,164.6,164.39,164.49,11355.0,131.616,131.64,131.472,131.552,11355.0
2020-08-06 10:40:00,164.51,164.6,164.47,164.59,6454.0,131.568,131.64,131.536,131.632,6454.0
2020-08-06 10:45:00,164.62,164.64,164.33,164.37,7226.0,131.656,131.672,131.424,131.456,7226.0
2020-08-06 10:50:00,164.37,164.38,164.23,164.3,4645.0,131.456,131.464,131.3441,131.4,4645.0
2020-08-06 10:55:00,164.35,164.42,164.32,164.36,7368.0,131.44,131.496,131.416,131.448,7368.0
2020-08-06 11:00:00,164.36,164.38,164.25,164.36,8340.0,131.448,131.464,131.3601,131.448,8340.0
2020-08-06 11:05:00,164.35,164.48,164.29,164.43,9641.0,131.44,131.544,131.392,131.504,9641.0
2020-08-06 11:10:00,164.45,164.52,164.27,164.3,48893.0,131.52,131.576,131.3761,131.4,48893.0
2020-08-06 11:15:00,164.31,164.46,164.27,164.36,6470.0,131.408,131.528,131.3761,131.448,6470.0
2020-08-06 11:20:00,164.33,164.58,164.33,164.49,7908.0,131.424,131.624,131.424,131.552,7908.0
2020-08-06 11:25:00,164.51,164.54,164.41,164.47,6801.0,131.568,131.592,131.488,131.536,6801.0
2020-08-06 11:30:00,164.43,164.55,164.38,164.5,9545.0,131.504,131.6,131.464,131.56,9545.0
2020-08-06 11:35:00,164.47,164.59,164.2,164.2,5055.0,131.536,131.632,131.3201,131.3201,5055.0
2020-08-06 11:40:00,164.21,164.21,163.83,163.89,8257.0,131.3281,131.3281,131.0242,131.0721,8257.0
2020-08-06 11:45:00,163.81,163.93,163.76,163.81,6311.0,131.0082,131.1041,130.9682,131.0082,6311.0
2020-08-06 11:50:00,163.88,163.93,163.7,163.8,4441.0,131.0641,131.1041,130.9202,131.0002,4441.0
2020-08-06 11:55:00,163.71,163.73,163.43,163.5,5214.0,130.9282,130.9442,130.7043,130.7602,5214.0
2020-08-06 12:00:00,163.52,163.81,163.52,163.73,5282.0,130.7762,131.0082,130.7762,130.9442,5282.0
2020-08-06 12:05:00,163.79,163.97,163.72,163.91,4951.0,130.9922,131.1361,130.9362,131.0881,4951.0
2020-08-06 12:10:00,163.89,164.03,163.81,163.95,3200.0,131.0721,131.1841,131.0082,131.1201,3200.0
2020-08-06 12:15:00,163.95,164.02,163.77,163.86,6306.0,131.1201,131.1761,130.9762,131.0482,6306.0
2020-08-06 12:20:00,163.87,164.1,163.86,164.01,5616.0,131.0561,131.2401,131.0482,131.1681,5616.0
2020-08-06 12:25:00,164.05,164.12,163.95,164.02,6644.0,131.2001,131.2561,131.1201,131.1761,6644.0
2020-08-06 12:30:00,164.01,164.09,163.98,164.09,2646.0,131.1681,131.2321,131.1441,131.2321,2646.0
2020-08-06 12:35:00,164.06,164.28,164.02,164.19,4263.0,131.2081,131.384,131.1761,131.3121,4263.0
2020-08-06 12:40:00,164.16,164.29,164.1,164.28,4148.0,131.2881,131.392,131.2401,131.384,4148.0
2020-08-06 12:45:00,164.26,164.3,164.14,164.24,11255.0,131.3681,131.4,131.2721,131.3521,11255.0
2020-08-06 12:50:00,164.23,164.45,164.23,164.27,4752.0,131.3441,131.52,131.3441,131.3761,4752.0
2020-08-06 12:55:00,164.22,164.25,164.02,164.11,8912.0,131.3361,131.3601,131.1761,131.2481,8912.0
2020-08-06 13:00:00,164.1,164.17,164.03,164.09,10419.0,131.2401,131.2961,131.1841,131.2321,10419.0
2020-08-06 13:05:00,164.09,164.21,164.06,164.19,4414.0,131.2321,131.3281,131.2081,131.3121,4414.0
2020-08-06 13:10:00,164.2,164.2,164.03,164.05,5156.0,131.3201,131.3201,131.1841,131.2001,5156.0
2020-08-06 13:15:00,164.06,164.17,164.04,164.11,5194.0,131.2081,131.2961,131.1921,131.2481,5194.0
2020-08-06 13:20:00,164.07,164.16,163.92,163.98,11265.0,131.2161,131.2881,131.0961,131.1441,11265.0
2020-08-06 13:25:00,164.0,164.1,163.99,164.05,4298.0,131.1601,131.2401,131.1521,131.2001,4298.0
2020-08-06 13:30:00,164.06,164.15,164.06,164.14,12730.0,131.2081,131.2801,131.2081,131.2721,12730.0
2020-08-06 13:35:00,164.09,164.13,164.07,164.07,4400.0,131.2321,131.2641,131.2161,131.2161,4400.0
2020-08-06 13:40:00,164.07,164.1,163.94,163.94,6536.0,131.2161,131.2401,131.1121,131.1121,6536.0
2020-08-06 13:45:00,163.97,164.03,163.94,164.03,5716.0,131.1361,131.1841,131.1121,131.1841,5716.0
2020-08-06 13:50:00,164.08,164.27,164.08,164.16,5430.0,131.2241,131.3761,131.2241,131.2881,5430.0
2020-08-06 13:55:00,164.13,164.27,164.12,164.18,3900.0,131.2641,131.3761,131.2561,131.3041,3900.0
2020-08-06 14:00:00,164.18,164.38,164.12,164.27,6621.0,131.3041,131.464,131.2561,131.3761,6621.0
2020-08-06 14:05:00,164.24,164.36,164.22,164.34,6029.0,131.3521,131.448,131.3361,131.432,6029.0
2020-08-06 14:10:00,164.34,164.41,164.21,164.27,8770.0,131.432,131.488,131.3281,131.3761,8770.0
2020-08-06 14:15:00,164.23,164.4,164.23,164.29,4893.0,131.3441,131.48,131.3441,131.392,4893.0
2020-08-06 14:20:00,164.24,164.43,164.21,164.41,5900.0,131.3521,131.504,131.3281,131.488,5900.0
2020-08-06 14:25:00,164.4,164.53,164.34,164.48,7196.0,131.48,131.584,131.432,131.544,7196.0
2020-08-06 14:30:00,164.46,164.64,164.44,164.64,7975.0,131.528,131.672,131.512,131.672,7975.0
2020-08-06 14:35:00,164.65,164.77,164.51,164.53,8966.0,131.68,131.7759,131.568,131.584,8966.0
2020-08-06 14:40:00,164.5,164.53,164.25,164.27,10722.0,131.56,131.584,131.3601,131.3761,10722.0
2020-08-06 14:45:00,164.2,164.24,164.13,164.18,6640.0,131.3201,131.3521,131.2641,131.3041,6640.0
2020-08-06 14:50:00,164.18,164.21,164.08,164.09,8902.0,131.3041,131.3281,131.2241,131.2321,8902.0
2020-08-06 14:55:00,164.06,164.13,164.02,164.03,11809.0,131.2081,131.2641,131.1761,131.1841,11809.0
2020-08-06 15:00:00,164.04,164.29,164.03,164.25,7325.0,131.1921,131.392,131.1841,131.3601,7325.0
2020-08-06 15:05:00,164.28,164.32,164.14,164.31,10699.0,131.384,131.416,131.2721,131.408,10699.0
2020-08-06 15:10:00,164.31,164.35,164.11,164.16,7552.0,131.408,131.44,131.2481,131.2881,7552.0
2020-08-06 15:15:00,164.16,164.28,164.13,164.27,7584.0,131.2881,131.384,131.2641,131.3761,7584.0
2020-08-06 15:20:00,164.27,164.35,164.18,164.19,7334.0,131.3761,131.44,131.3041,131.3121,7334.0
2020-08-06 15:25:00,164.17,164.17,164.04,164.1,10484.0,131.2961,131.2961,131.1921,131.2401,10484.0
2020-08-06 15:30:00,164.12,164.2,164.05,164.13,11744.0,131.2561,131.3201,131.2001,131.2641,11744.0
2020-08-06 15:35:00,164.11,164.14,164.04,164.05,11771.0,131.2481,131.2721,131.1921,131.2001,11771.0
2020-08-06 15:40:00,164.06,164.08,163.94,163.94,10810.0,131.2081,131.2241,131.1121,131.1121,10810.0
2020-08-06 15:45:00,163.93,164.04,163.79,163.8,21803.0,131.1041,131.1921,130.9922,131.0002,21803.0
2020-08-06 15:50:00,163.8,164.15,163.73,164.15,34616.0,131.0002,131.2801,130.9442,131.2801,34616.0
2020-08-06 15:55:00,164.14,164.14,163.85,163.88,69910.0,131.2721,131.2721,131.0402,131.0641,69910.0
2020-08-07 09:30:00,163.91,164.75,163.8,164.58,29537.0,131.0881,131.7599,131.0002,131.624,29537.0
2020-08-07 09:35:00,164.25,165.36,164.25,164.91,19125.0,131.3601,132.2478,131.3601,131.8879,19125.0
2020-08-07 09:40:00,165.04,165.44,164.84,165.44,18159.0,131.9919,132.3118,131.8319,132.3118,18159.0
2020-08-07 09:45:00,165.58,165.7,165.41,165.58,8729.0,132.4237,132.5197,132.2878,132.4237,8729.0
2020-08-07 09:50:00,165.5,165.95,165.46,165.87,6305.0,132.3598,132.7196,132.3278,132.6557,6305.0
2020-08-07 09:55:00,165.88,166.33,165.88,166.14,10964.0,132.6637,133.0235,132.6637,132.8716,10964.0
2020-08-07 10:00:00,166.2,166.54,166.08,166.38,29446.0,132.9196,133.1915,132.8236,133.0635,29446.0
2020-08-07 10:05:00,166.42,167.16,166.41,166.98,20097.0,133.0955,133.6873,133.0875,133.5434,20097.0
2020-08-07 10:10:00,167.0,167.2,166.58,166.64,22025.0,133.5594,133.7193,133.2235,133.2715,22025.0
2020-08-07 10:15:00,166.68,166.95,166.63,166.91,11729.0,133.3035,133.5194,133.2635,133.4874,11729.0
2020-08-07 10:20:00,166.91,166.91,166.47,166.48,12332.0,133.4874,133.4874,133.1355,133.1435,12332.0
2020-08-07 10:25:00,166.53,166.81,166.49,166.67,8030.0,133.1835,133.4074,133.1515,133.2955,8030.0
2020-08-07 10:30:00,166.67,166.78,166.43,166.52,8676.0,133.2955,133.3834,133.1035,133.1755,8676.0
2020-08-07 10:35:00,166.54,166.84,166.52,166.72,16106.0,133.1915,133.4314,133.1755,133.3355,16106.0
2020-08-07 10:40:00,166.72,166.82,166.53,166.62,6233.0,133.3355,133.4154,133.1835,133.2555,6233.0
2020-08-07 10:45:00,166.62,166.67,166.42,166.54,19542.0,133.2555,133.2955,133.0955,133.1915,19542.0
2020-08-07 10:50:00,166.55,166.88,166.55,166.8,10572.0,133.1995,133.4634,133.1995,133.3994,10572.0
2020-08-07 10:55:00,166.83,166.89,166.72,166.88,5376.0,133.4234,133.4714,133.3355,133.4634,5376.0
2020-08-07 11:00:00,166.9,167.15,166.84,167.14,13453.0,133.4794,133.6793,133.4314,133.6714,13453.0
2020-08-07 11:05:00,167.14,167.26,167.08,167.24,9666.0,133.6714,133.7673,133.6234,133.7513,9666.0
2020-08-07 11:10:00,167.2,167.34,167.07,167.08,9808.0,133.7193,133.8313,133.6154,133.6234,9808.0
2020-08-07 11:15:00,167.08,167.21,166.99,167.21,11587.0,133.6234,133.7273,133.5514,133.7273,11587.0
2020-08-07 11:20:00,167.2,167.41,167.2,167.35,3670.0,133.7193,133.8873,133.7193,133.8393,3670.0
2020-08-07 11:25:00,167.34,167.59,167.32,167.43,9928.0,133.8313,134.0312,133.8153,133.9033,9928.0
2020-08-07 11:30:00,167.45,167.74,167.45,167.71,7618.0,133.9193,134.1512,133.9193,134.1272,7618.0
2020-08-07 11:35:00,167.75,167.96,167.69,167.9,6831.0,134.1592,134.3272,134.1112,134.2792,6831.0
2020-08-07 11:40:00,167.87,168.09,167.8,168.08,13893.0,134.2552,134.4311,134.1992,134.4231,13893.0
2020-08-07 11:45:00,168.07,168.29,168.04,168.22,9765.0,134.4151,134.5911,134.3911,134.5351,9765.0
2020-08-07 11:50:00,168.27,168.53,168.17,168.51,8298.0,134.5751,134.783,134.4951,134.767,8298.0
2020-08-07 11:55:00,168.5,168.95,168.45,168.94,11522.0,134.759,135.1189,134.719,135.1109,11522.0
2020-08-07 12:00:00,168.94,168.98,168.77,168.94,11439.0,135.1109,135.1429,134.975,135.1109,11439.0
2020-08-07 12:05:00,168.96,169.0,168.54,168.62,30142.0,135.1269,135.1589,134.791,134.855,30142.0
2020-08-07 12:10:00,168.65,168.85,168.48,168.76,9039.0,134.879,135.0389,134.743,134.967,9039.0
2020-08-07 12:15:00,168.77,168.85,168.69,168.75,6329.0,134.975,135.0389,134.911,134.959,6329.0
2020-08-07 12:20:00,168.79,168.97,168.75,168.93,9042.0,134.991,135.1349,134.959,135.1029,9042.0
2020-08-07 12:25:00,168.97,169.0,168.86,168.91,18199.0,135.1349,135.1589,135.0469,135.0869,18199.0
2020-08-07 12:30:00,168.89,169.0,168.89,168.93,9296.0,135.0709,135.1589,135.0709,135.1029,9296.0
2020-08-07 12:35:00,168.94,168.95,168.8,168.83,6011.0,135.1109,135.1189,134.9989,135.0229,6011.0
2020-08-07 12:40:00,168.86,168.99,168.83,168.96,11207.0,135.0469,135.1509,135.0229,135.1269,11207.0
2020-08-07 12:45:00,168.93,169.17,168.9,169.14,27714.0,135.1029,135.2949,135.0789,135.2709,27714.0
2020-08-07 12:50:00,169.14,169.36,169.09,169.26,12541.0,135.2709,135.4468,135.2309,135.3668,12541.0
2020-08-07 12:55:00,169.26,169.26,169.08,169.16,5124.0,135.3668,135.3668,135.2229,135.2869,5124.0
2020-08-07 13:00:00,169.11,169.11,168.82,168.9,10332.0,135.2469,135.2469,135.0149,135.0789,10332.0
2020-08-07 13:05:00,168.88,168.99,168.78,168.87,7349.0,135.0629,135.1509,134.983,135.0549,7349.0
2020-08-07 13:10:00,168.78,169.1,168.76,169.09,6398.0,134.983,135.2389,134.967,135.2309,6398.0
2020-08-07 13:15:00,169.06,169.27,168.95,169.02,9016.0,135.2069,135.3748,135.1189,135.1749,9016.0
2020-08-07 13:20:00,169.02,169.03,168.63,168.63,7390.0,135.1749,135.1829,134.863,134.863,7390.0
2020-08-07 13:25:00,168.64,168.74,168.62,168.74,6642.0,134.871,134.951,134.855,134.951,6642.0
2020-08-07 13:30:00,168.74,168.93,168.7,168.83,5857.0,134.951,135.1029,134.919,135.0229,5857.0
2020-08-07 13:35:00,168.89,168.94,168.79,168.94,5850.0,135.0709,135.1109,134.991,135.1109,5850.0
2020-08-07 13:40:00,168.89,168.95,168.71,168.71,6076.0,135.0709,135.1189,134.927,134.927,6076.0
2020-08-07 13:45:00,168.74,168.88,168.61,168.67,6456.0,134.951,135.0629,134.847,134.895,6456.0
2020-08-07 13:50:00,168.56,168.57,168.32,168.34,6083.0,134.807,134.815,134.6151,134.6311,6083.0
2020-08-07 13:55:00,168.38,168.38,168.14,168.2,6571.0,134.6631,134.6631,134.4711,134.5191,6571.0
2020-08-07 14:00:00,168.2,168.43,168.02,168.14,30578.0,134.5191,134.703,134.3751,134.4711,30578.0
2020-08-07 14:05:00,168.17,168.33,168.13,168.33,6321.0,134.4951,134.6231,134.4631,134.6231,6321.0
2020-08-07 14:10:00,168.37,168.44,168.33,168.37,10866.0,134.6551,134.711,134.6231,134.6551,10866.0
2020-08-07 14:15:00,168.35,168.38,168.05,168.14,33105.0,134.6391,134.6631,134.3991,134.4711,33105.0
2020-08-07 14:20:00,168.14,168.18,167.96,167.98,7810.0,134.4711,134.5031,134.3272,134.3431,7810.0
2020-08-07 14:25:00,167.96,168.03,167.8,167.87,8001.0,134.3272,134.3831,134.1992,134.2552,8001.0
2020-08-07 14:30:00,167.86,168.07,167.78,168.03,12501.0,134.2472,134.4151,134.1832,134.3831,12501.0
2020-08-07 14:35:00,168.07,168.21,167.83,168.02,43862.0,134.4151,134.5271,134.2232,134.3751,43862.0
2020-08-07 14:40:00,168.0,168.17,167.91,168.17,12879.0,134.3591,134.4951,134.2872,134.4951,12879.0
2020-08-07 14:45:00,168.11,168.13,167.95,167.95,6079.0,134.4471,134.4631,134.3192,134.3192,6079.0
2020-08-07 14:50:00,167.99,168.21,167.98,168.01,9440.0,134.3511,134.5271,134.3431,134.3671,9440.0
2020-08-07 14:55:00,168.07,168.22,168.06,168.17,3496.0,134.4151,134.5351,134.4071,134.4951,3496.0
2020-08-07 15:00:00,168.15,168.25,168.11,168.19,5411.0,134.4791,134.5591,134.4471,134.5111,5411.0
2020-08-07 15:05:00,168.15,168.23,168.09,168.18,5356.0,134.4791,134.5431,134.4311,134.5031,5356.0
2020-08-07 15:10:00,168.19,168.22,167.94,167.99,19540.0,134.5111,134.5351,134.3112,134.3511,19540.0
2020-08-07 15:15:00,168.07,168.25,168.03,168.25,6906.0,134.4151,134.5591,134.3831,134.5591,6906.0
2020-08-07 15:20:00,168.24,168.33,168.15,168.23,7301.0,134.5511,134.6231,134.4791,134.5431,7301.0
2020-08-07 15:25:00,168.22,168.33,168.13,168.18,5557.0,134.5351,134.6231,134.4631,134.5031,5557.0
2020-08-07 15:30:00,168.2,168.23,167.98,168.04,11379.0,134.5191,134.5431,134.3431,134.3911,11379.0
2020-08-07 15:35:00,167.93,168.06,167.87,168.03,15983.0,134.3032,134.4071,134.2552,134.3831,15983.0
2020-08-07 15:40:00,168.02,168.25,168.0,168.21,15240.0,134.3751,134.5591,134.3591,134.5271,15240.0
2020-08-07 15:45:00,168.24,168.51,168.17,168.41,26159.0,134.5511,134.767,134.4951,134.687,26159.0
2020-08-07 15:50:00,168.41,168.43,167.96,168.03,30271.0,134.687,134.703,134.3272,134.3831,30271.0
2020-08-07 15:55:00,168.0,168.25,167.87,168.25,79468.0,134.3591,134.5591,134.2552,134.5591,79468.0
2020-08-10 09:30:00,168.06,168.23,166.7,167.02,21811.0,134.4071,134.5431,133.3195,133.5754,21811.0
2020-08-10 09:35:00,167.19,167.94,167.08,167.6,8472.0,133.7113,134.3112,133.6234,134.0392,8472.0
2020-08-10 09:40:00,167.69,167.69,166.39,166.71,7665.0,134.1112,134.1112,133.0715,133.3275,7665.0
2020-08-10 09:45:00,166.6,166.67,166.0,166.09,8834.0,133.2395,133.2955,132.7596,132.8316,8834.0
2020-08-10 09:50:00,166.27,166.63,166.12,166.31,4471.0,132.9756,133.2635,132.8556,133.0076,4471.0
2020-08-10 09:55:00,166.27,166.32,166.06,166.1,6100.0,132.9756,133.0156,132.8076,132.8396,6100.0
2020-08-10 10:00:00,166.07,166.18,165.79,165.82,10431.0,132.8156,132.9036,132.5917,132.6157,10431.0
2020-08-10 10:05:00,165.75,166.0,165.67,165.93,6463.0,132.5597,132.7596,132.4957,132.7036,6463.0
2020-08-10 10:10:00,165.94,166.05,165.07,165.28,7675.0,132.7116,132.7996,132.0159,132.1838,7675.0
2020-08-10 10:15:00,165.34,165.7,165.25,165.61,6484.0,132.2318,132.5197,132.1598,132.4477,6484.0
2020-08-10 10:20:00,165.55,166.12,165.52,165.97,7409.0,132.3997,132.8556,132.3757,132.7356,7409.0
2020-08-10 10:25:00,166.02,166.1,165.8,166.09,7583.0,132.7756,132.8396,132.5997,132.8316,7583.0
2020-08-10 10:30:00,166.05,166.3,166.02,166.21,7209.0,132.7996,132.9996,132.7756,132.9276,7209.0
2020-08-10 10:35:00,166.17,166.17,165.73,165.74,7153.0,132.8956,132.8956,132.5437,132.5517,7153.0
2020-08-10 10:40:00,165.63,165.75,165.58,165.74,6688.0,132.4637,132.5597,132.4237,132.5517,6688.0
2020-08-10 10:45:00,165.83,165.87,165.66,165.66,5390.0,132.6237,132.6557,132.4877,132.4877,5390.0
2020-08-10 10:50:00,165.6,165.76,165.5,165.67,6230.0,132.4397,132.5677,132.3598,132.4957,6230.0
2020-08-10 10:55:00,165.61,165.62,165.18,165.21,8813.0,132.4477,132.4557,132.1038,132.1278,8813.0
2020-08-10 11:00:00,165.26,165.43,165.2,165.32,3467.0,132.1678,132.3038,132.1198,132.2158,3467.0
2020-08-10 11:05:00,165.23,165.46,165.19,165.25,3799.0,132.1438,132.3278,132.1118,132.1598,3799.0
2020-08-10 11:10:00,165.22,165.37,165.13,165.2,2925.0,132.1358,132.2558,132.0638,132.1198,2925.0
2020-08-10 11:15:00,165.2,165.49,165.2,165.33,6331.0,132.1198,132.3518,132.1198,132.2238,6331.0
2020-08-10 11:20:00,165.34,165.62,165.27,165.51,4287.0,132.2318,132.4557,132.1758,132.3677,4287.0
2020-08-10 11:25:00,165.46,165.6,165.35,165.35,6161.0,132.3278,132.4397,132.2398,132.2398,6161.0
2020-08-10 11:30:00,165.39,165.73,165.2,165.43,38369.0,132.2718,132.5437,132.1198,132.3038,38369.0
2020-08-10 11:35:00,165.43,165.47,165.31,165.37,23233.0,132.3038,132.3358,132.2078,132.2558,23233.0
2020-08-10 11:40:00,165.29,165.29,164.99,165.22,5474.0,132.1918,132.1918,131.9519,132.1358,5474.0
2020-08-10 11:45:00,165.19,165.19,164.92,165.07,5826.0,132.1118,132.1118,131.8959,132.0159,5826.0
2020-08-10 11:50:00,165.09,165.55,165.01,165.51,3800.0,132.0319,132.3997,131.9679,132.3677,3800.0
2020-08-10 11:55:00,165.51,165.72,165.49,165.72,4025.0,132.3677,132.5357,132.3518,132.5357,4025.0
2020-08-10 12:00:00,165.67,165.83,165.67,165.7,2101.0,132.4957,132.6237,132.4957,132.5197,2101.0
2020-08-10 12:05:00,165.72,165.82,165.7,165.71,4214.0,132.5357,132.6157,132.5197,132.5277,4214.0
2020-08-10 12:10:00,165.68,165.71,165.56,165.68,7318.0,132.5037,132.5277,132.4077,132.5037,7318.0
2020-08-10 12:15:00,165.66,165.71,165.48,165.5,11391.0,132.4877,132.5277,132.3438,132.3598,11391.0
2020-08-10 12:20:00,165.52,165.54,165.34,165.45,8127.0,132.3757,132.3917,132.2318,132.3198,8127.0
2020-08-10 12:25:00,165.41,165.5,165.34,165.5,9388.0,132.2878,132.3598,132.2318,132.3598,9388.0
2020-08-10 12:30:00,165.54,165.63,165.51,165.6,6225.0,132.3917,132.4637,132.3677,132.4397,6225.0
2020-08-10 12:35:00,165.58,165.77,165.55,165.77,4253.0,132.4237,132.5757,132.3997,132.5757,4253.0
2020-08-10 12:40:00,165.76,166.0,165.73,166.0,7143.0,132.5677,132.7596,132.5437,132.7596,7143.0
2020-08-10 12:45:00,165.96,166.14,165.95,165.95,4529.0,132.7276,132.8716,132.7196,132.7196,4529.0
2020-08-10 12:50:00,165.99,166.09,165.87,166.08,5940.0,132.7516,132.8316,132.6557,132.8236,5940.0
2020-08-10 12:55:00,166.08,166.36,166.08,166.31,12881.0,132.8236,133.0475,132.8236,133.0076,12881.0
2020-08-10 13:00:00,166.28,166.32,166.18,166.28,6800.0,132.9836,133.0156,132.9036,132.9836,6800.0
2020-08-10 13:05:00,166.29,166.34,166.2,166.27,6465.0,132.9916,133.0315,132.9196,132.9756,6465.0
2020-08-10 13:10:00,166.35,166.42,166.25,166.35,5850.0,133.0395,133.0955,132.9596,133.0395,5850.0
2020-08-10 13:15:00,166.43,166.55,166.39,166.52,5658.0,133.1035,133.1995,133.0715,133.1755,5658.0
2020-08-10 13:20:00,166.55,166.68,166.46,166.59,10068.0,133.1995,133.3035,133.1275,133.2315,10068.0
2020-08-10 13:25:00,166.62,166.7,166.3,166.34,5054.0,133.2555,133.3195,132.9996,133.0315,5054.0
2020-08-10 13:30:00,166.37,166.82,166.36,166.76,11963.0,133.0555,133.4154,133.0475,133.3674,11963.0
2020-08-10 13:35:00,166.76,166.76,166.51,166.56,5559.0,133.3674,133.3674,133.1675,133.2075,5559.0
2020-08-10 13:40:00,166.67,166.69,166.54,166.54,3776.0,133.2955,133.3115,133.1915,133.1915,3776.0
2020-08-10 13:45:00,166.62,166.87,166.62,166.85,5502.0,133.2555,133.4554,133.2555,133.4394,5502.0
2020-08-10 13:50:00,166.78,166.81,166.65,166.74,2201.0,133.3834,133.4074,133.2795,133.3514,2201.0
2020-08-10 13:55:00,166.72,166.76,166.59,166.72,4614.0,133.3355,133.3674,133.2315,133.3355,4614.0
2020-08-10 14:00:00,166.67,166.9,166.62,166.9,3756.0,133.2955,133.4794,133.2555,133.4794,3756.0
2020-08-10 14:05:00,166.88,166.89,166.68,166.75,5307.0,133.4634,133.4714,133.3035,133.3594,5307.0
2020-08-10 14:10:00,166.76,166.76,166.54,166.66,22087.0,133.3674,133.3674,133.1915,133.2875,22087.0
2020-08-10 14:15:00,166.69,166.76,166.6,166.71,4713.0,133.3115,133.3674,133.2395,133.3275,4713.0
2020-08-10 14:20:00,166.74,166.92,166.73,166.86,6040.0,133.3514,133.4954,133.3435,133.4474,6040.0
2020-08-10 14:25:00,166.87,166.9,166.77,166.84,6137.0,133.4554,133.4794,133.3754,133.4314,6137.0
2020-08-10 14:30:00,166.84,166.85,166.62,166.73,6276.0,133.4314,133.4394,133.2555,133.3435,6276.0
2020-08-10 14:35:00,166.71,166.81,166.47,166.47,9850.0,133.3275,133.4074,133.1355,133.1355,9850.0
2020-08-10 14:40:00,166.48,166.72,166.43,166.5,10901.0,133.1435,133.3355,133.1035,133.1595,10901.0
2020-08-10 14:45:00,166.43,166.46,166.19,166.19,17258.0,133.1035,133.1275,132.9116,132.9116,17258.0
2020-08-10 14:50:00,166.13,166.27,166.03,166.22,8846.0,132.8636,132.9756,132.7836,132.9356,8846.0
2020-08-10 14:55:00,166.19,166.35,166.08,166.35,7789.0,132.9116,133.0395,132.8236,133.0395,7789.0
2020-08-10 15:00:00,166.36,166.42,166.27,166.42,7617.0,133.0475,133.0955,132.9756,133.0955,7617.0
2020-08-10 15:05:00,166.4,166.46,166.33,166.4,5610.0,133.0795,133.1275,133.0235,133.0795,5610.0
2020-08-10 15:10:00,166.43,166.43,166.12,166.15,6210.0,133.1035,133.1035,132.8556,132.8796,6210.0
2020-08-10 15:15:00,166.13,166.15,165.96,166.03,9724.0,132.8636,132.8796,132.7276,132.7836,9724.0
2020-08-10 15:20:00,166.04,166.15,165.98,166.02,8248.0,132.7916,132.8796,132.7436,132.7756,8248.0
2020-08-10 15:25:00,166.06,166.18,165.94,166.18,9330.0,132.8076,132.9036,132.7116,132.9036,9330.0
2020-08-10 15:30:00,166.24,166.37,166.1,166.2,10346.0,132.9516,133.0555,132.8396,132.9196,10346.0
2020-08-10 15:35:00,166.18,166.21,165.99,166.08,11805.0,132.9036,132.9276,132.7516,132.8236,11805.0
2020-08-10 15:40:00,166.08,166.37,166.08,166.35,16144.0,132.8236,133.0555,132.8236,133.0395,16144.0
2020-08-10 15:45:00,166.37,166.37,166.08,166.22,20018.0,133.0555,133.0555,132.8236,132.9356,20018.0
2020-08-10 15:50:00,166.21,166.3,166.04,166.28,33246.0,132.9276,132.9996,132.7916,132.9836,33246.0
2020-08-10 15:55:00,166.31,166.35,166.11,166.21,81910.0,133.0076,133.0395,132.8476,132.9276,81910.0
2020-08-11 09:30:00,167.17,167.3,166.0,166.03,25995.0,133.6953,133.7993,132.7596,132.7836,25995.0
2020-08-11 09:35:00,166.17,166.47,165.13,166.38,19846.0,132.8956,133.1355,132.0638,133.0635,19846.0
2020-08-11 09:40:00,166.16,166.16,165.55,166.06,9200.0,132.8876,132.8876,132.3997,132.8076,9200.0
2020-08-11 09:45:00,166.01,166.32,165.79,165.87,11176.0,132.7676,133.0156,132.5917,132.6557,11176.0
2020-08-11 09:50:00,165.91,166.03,165.67,165.99,17500.0,132.6877,132.7836,132.4957,132.7516,17500.0
2020-08-11 09:55:00,165.93,166.0,165.51,165.53,20290.0,132.7036,132.7596,132.3677,132.3837,20290.0
2020-08-11 10:00:00,165.71,165.96,165.63,165.8,15686.0,132.5277,132.7276,132.4637,132.5997,15686.0
2020-08-11 10:05:00,165.76,165.82,165.16,165.16,6878.0,132.5677,132.6157,132.0878,132.0878,6878.0
2020-08-11 10:10:00,165.24,165.37,165.12,165.29,8937.0,132.1518,132.2558,132.0558,132.1918,8937.0
2020-08-11 10:15:00,165.28,165.47,165.09,165.21,16335.0,132.1838,132.3358,132.0319,132.1278,16335.0
2020-08-11 10:20:00,165.27,165.32,165.1,165.17,8211.0,132.1758,132.2158,132.0398,132.0958,8211.0
2020-08-11 10:25:00,165.34,165.34,165.03,165.23,4644.0,132.2318,132.2318,131.9839,132.1438,4644.0
2020-08-11 10:30:00,165.13,165.14,164.26,164.26,11571.0,132.0638,132.0718,131.3681,131.3681,11571.0
2020-08-11 10:35:00,164.36,164.48,164.15,164.16,7182.0,131.448,131.544,131.2801,131.2881,7182.0
2020-08-11 10:40:00,164.2,164.2,163.85,163.99,12794.0,131.3201,131.3201,131.0402,131.1521,12794.0
2020-08-11 10:45:00,164.03,164.21,163.96,164.01,9073.0,131.1841,131.3281,131.1281,131.1681,9073.0
2020-08-11 10:50:00,164.03,164.03,163.32,163.32,30082.0,131.1841,131.1841,130.6163,130.6163,30082.0
2020-08-11 10:55:00,163.32,163.32,163.08,163.1,10910.0,130.6163,130.6163,130.4243,130.4403,10910.0
2020-08-11 11:00:00,163.14,163.23,162.7,162.74,18593.0,130.4723,130.5443,130.1204,130.1524,18593.0
2020-08-11 11:05:00,162.67,163.07,162.67,162.95,16829.0,130.0964,130.4163,130.0964,130.3204,16829.0
2020-08-11 11:10:00,162.9,163.15,162.79,163.04,11146.0,130.2804,130.4803,130.1924,130.3923,11146.0
2020-08-11 11:15:00,163.04,163.21,163.0,163.16,5910.0,130.3923,130.5283,130.3604,130.4883,5910.0
2020-08-11 11:20:00,163.15,163.58,163.11,163.5,14320.0,130.4803,130.8242,130.4483,130.7602,14320.0
2020-08-11 11:25:00,163.53,163.85,163.5,163.78,8768.0,130.7842,131.0402,130.7602,130.9842,8768.0
2020-08-11 11:30:00,163.78,163.89,163.53,163.66,5978.0,130.9842,131.0721,130.7842,130.8882,5978.0
2020-08-11 11:35:00,163.7,163.97,163.68,163.77,5688.0,130.9202,131.1361,130.9042,130.9762,5688.0
2020-08-11 11:40:00,163.84,163.9,163.62,163.74,11712.0,131.0322,131.0801,130.8562,130.9522,11712.0
2020-08-11 11:45:00,163.72,163.85,163.71,163.8,7955.0,130.9362,131.0402,130.9282,131.0002,7955.0
2020-08-11 11:50:00,163.81,163.84,163.59,163.76,34701.0,131.0082,131.0322,130.8322,130.9682,34701.0
2020-08-11 11:55:00,163.76,163.83,163.71,163.76,7600.0,130.9682,131.0242,130.9282,130.9682,7600.0
2020-08-11 12:00:00,163.83,163.86,163.41,163.52,11294.0,131.0242,131.0482,130.6883,130.7762,11294.0
2020-08-11 12:05:00,163.56,163.57,163.42,163.51,4050.0,130.8082,130.8162,130.6963,130.7682,4050.0
2020-08-11 12:10:00,163.5,163.61,163.34,163.37,4856.0,130.7602,130.8482,130.6323,130.6563,4856.0
2020-08-11 12:15:00,163.45,163.66,163.38,163.5,6405.0,130.7202,130.8882,130.6643,130.7602,6405.0
2020-08-11 12:20:00,163.53,163.58,163.41,163.47,8892.0,130.7842,130.8242,130.6883,130.7362,8892.0
2020-08-11 12:25:00,163.52,163.58,163.47,163.5,10141.0,130.7762,130.8242,130.7362,130.7602,10141.0
2020-08-11 12:30:00,163.5,163.62,163.43,163.6,19486.0,130.7602,130.8562,130.7043,130.8402,19486.0
2020-08-11 12:35:00,163.6,163.76,163.6,163.73,5631.0,130.8402,130.9682,130.8402,130.9442,5631.0
2020-08-11 12:40:00,163.71,163.72,163.52,163.62,7779.0,130.9282,130.9362,130.7762,130.8562,7779.0
2020-08-11 12:45:00,163.62,163.84,163.55,163.83,23161.0,130.8562,131.0322,130.8002,131.0242,23161.0
2020-08-11 12:50:00,163.82,163.82,163.58,163.62,21650.0,131.0162,131.0162,130.8242,130.8562,21650.0
2020-08-11 12:55:00,163.62,163.74,163.46,163.61,24746.0,130.8562,130.9522,130.7282,130.8482,24746.0
2020-08-11 13:00:00,163.6,163.65,163.43,163.47,10620.0,130.8402,130.8802,130.7043,130.7362,10620.0
2020-08-11 13:05:00,163.47,163.48,163.06,163.06,9975.0,130.7362,130.7442,130.4083,130.4083,9975.0
2020-08-11 13:10:00,163.08,163.26,163.0,163.14,14773.0,130.4243,130.5683,130.3604,130.4723,14773.0
2020-08-11 13:15:00,163.1,163.23,162.92,162.92,11389.0,130.4403,130.5443,130.2964,130.2964,11389.0
2020-08-11 13:20:00,162.92,163.22,162.83,163.21,13638.0,130.2964,130.5363,130.2244,130.5283,13638.0
2020-08-11 13:25:00,163.19,163.19,163.01,163.08,3334.0,130.5123,130.5123,130.3684,130.4243,3334.0
2020-08-11 13:30:00,163.08,163.17,163.0,163.06,7672.0,130.4243,130.4963,130.3604,130.4083,7672.0
2020-08-11 13:35:00,163.09,163.32,162.99,163.22,6082.0,130.4323,130.6163,130.3524,130.5363,6082.0
2020-08-11 13:40:00,163.26,163.28,163.1,163.24,5168.0,130.5683,130.5843,130.4403,130.5523,5168.0
2020-08-11 13:45:00,163.29,163.34,163.03,163.15,10763.0,130.5923,130.6323,130.3844,130.4803,10763.0
2020-08-11 13:50:00,163.15,163.38,163.15,163.36,10330.0,130.4803,130.6643,130.4803,130.6483,10330.0
2020-08-11 13:55:00,163.37,163.4,163.22,163.24,4486.0,130.6563,130.6803,130.5363,130.5523,4486.0
2020-08-11 14:00:00,163.26,163.47,163.25,163.41,3801.0,130.5683,130.7362,130.5603,130.6883,3801.0
2020-08-11 14:05:00,163.41,163.47,163.34,163.35,5359.0,130.6883,130.7362,130.6323,130.6403,5359.0
2020-08-11 14:10:00,163.33,163.37,163.06,163.1,18328.0,130.6243,130.6563,130.4083,130.4403,18328.0
2020-08-11 14:15:00,163.11,163.36,163.1,163.29,29908.0,130.4483,130.6483,130.4403,130.5923,29908.0
2020-08-11 14:20:00,163.28,163.32,163.07,163.2,5064.0,130.5843,130.6163,130.4163,130.5203,5064.0
2020-08-11 14:25:00,163.16,163.22,162.97,163.08,6990.0,130.4883,130.5363,130.3364,130.4243,6990.0
2020-08-11 14:30:00,163.08,163.17,162.87,163.14,7587.0,130.4243,130.4963,130.2564,130.4723,7587.0
2020-08-11 14:35:00,163.1,163.17,162.95,163.08,5672.0,130.4403,130.4963,130.3204,130.4243,5672.0
2020-08-11 14:40:00,163.02,163.24,162.98,163.14,6543.0,130.3764,130.5523,130.3444,130.4723,6543.0
2020-08-11 14:45:00,163.02,163.16,162.9,163.06,5883.0,130.3764,130.4883,130.2804,130.4083,5883.0
2020-08-11 14:50:00,163.03,163.17,162.93,163.15,43488.0,130.3844,130.4963,130.3044,130.4803,43488.0
2020-08-11 14:55:00,163.09,163.33,163.07,163.33,5786.0,130.4323,130.6243,130.4163,130.6243,5786.0
2020-08-11 15:00:00,163.34,163.34,163.06,163.12,6423.0,130.6323,130.6323,130.4083,130.4563,6423.0
2020-08-11 15:05:00,163.13,163.35,163.08,163.16,7243.0,130.4643,130.6403,130.4243,130.4883,7243.0
2020-08-11 15:10:00,163.16,163.42,163.11,163.11,32521.0,130.4883,130.6963,130.4483,130.4483,32521.0
2020-08-11 15:15:00,163.09,163.11,162.56,162.64,18106.0,130.4323,130.4483,130.0085,130.0724,18106.0
2020-08-11 15:20:00,162.63,162.91,162.62,162.79,12026.0,130.0644,130.2884,130.0565,130.1924,12026.0
2020-08-11 15:25:00,162.79,162.94,162.74,162.77,10800.0,130.1924,130.3124,130.1524,130.1764,10800.0
2020-08-11 15:30:00,162.77,162.81,162.41,162.42,28529.0,130.1764,130.2084,129.8885,129.8965,28529.0
2020-08-11 15:35:00,162.46,162.77,162.31,162.46,18100.0,129.9285,130.1764,129.8085,129.9285,18100.0
2020-08-11 15:40:00,162.49,162.64,162.18,162.23,18363.0,129.9525,130.0724,129.7046,129.7445,18363.0
2020-08-11 15:45:00,162.17,162.22,161.81,161.88,25821.0,129.6966,129.7365,129.4086,129.4646,25821.0
2020-08-11 15:50:00,161.88,161.88,161.4,161.53,39674.0,129.4646,129.4646,129.0807,129.1847,39674.0
2020-08-11 15:55:00,161.51,161.83,161.45,161.71,71093.0,129.1687,129.4246,129.1207,129.3287,71093.0
2020-08-12 09:30:00,162.99,163.82,162.62,163.55,24430.0,130.3524,131.0162,130.0565,130.8002,24430.0
2020-08-12 09:35:00,163.39,163.48,162.98,163.24,9632.0,130.6723,130.7442,130.3444,130.5523,9632.0
2020-08-12 09:40:00,163.3,163.3,162.88,163.01,8998.0,130.6003,130.6003,130.2644,130.3684,8998.0
2020-08-12 09:45:00,162.98,164.01,162.84,163.84,16061.0,130.3444,131.1681,130.2324,131.0322,16061.0
2020-08-12 09:50:00,163.84,164.31,163.84,164.27,9503.0,131.0322,131.408,131.0322,131.3761,9503.0
2020-08-12 09:55:00,164.1,164.37,163.86,164.21,4063.0,131.2401,131.456,131.0482,131.3281,4063.0
2020-08-12 10:00:00,164.25,164.61,164.11,164.37,6989.0,131.3601,131.648,131.2481,131.456,6989.0
2020-08-12 10:05:00,164.28,164.47,164.04,164.47,9385.0,131.384,131.536,131.1921,131.536,9385.0
2020-08-12 10:10:00,164.47,164.55,164.31,164.33,4393.0,131.536,131.6,131.408,131.424,4393.0
2020-08-12 10:15:00,164.28,164.31,164.09,164.1,6635.0,131.384,131.408,131.2321,131.2401,6635.0
2020-08-12 10:20:00,164.1,164.41,164.1,164.38,3264.0,131.2401,131.488,131.2401,131.464,3264.0
2020-08-12 10:25:00,164.4,164.43,164.22,164.25,4236.0,131.48,131.504,131.3361,131.3601,4236.0
2020-08-12 10:30:00,164.25,164.38,164.14,164.28,11419.0,131.3601,131.464,131.2721,131.384,11419.0
2020-08-12 10:35:00,164.27,164.83,164.07,164.76,9457.0,131.3761,131.8239,131.2161,131.7679,9457.0
2020-08-12 10:40:00,164.72,165.02,164.68,164.68,7919.0,131.7359,131.9759,131.704,131.704,7919.0
2020-08-12 10:45:00,164.7,164.94,164.61,164.7,7233.0,131.7199,131.9119,131.648,131.7199,7233.0
2020-08-12 10:50:00,164.74,165.05,164.66,164.75,5623.0,131.7519,131.9999,131.688,131.7599,5623.0
2020-08-12 10:55:00,164.68,164.8,164.62,164.8,5531.0,131.704,131.7999,131.656,131.7999,5531.0
2020-08-12 11:00:00,164.81,164.93,164.63,164.93,7638.0,131.8079,131.9039,131.664,131.9039,7638.0
2020-08-12 11:05:00,164.93,164.98,164.67,164.82,5193.0,131.9039,131.9439,131.696,131.8159,5193.0
2020-08-12 11:10:00,164.87,164.89,164.7,164.7,6449.0,131.8559,131.8719,131.7199,131.7199,6449.0
2020-08-12 11:15:00,164.75,165.06,164.73,165.05,5878.0,131.7599,132.0079,131.7439,131.9999,5878.0
2020-08-12 11:20:00,165.06,165.09,164.75,164.79,5207.0,132.0079,132.0319,131.7599,131.7919,5207.0
2020-08-12 11:25:00,164.93,164.99,164.74,164.87,12412.0,131.9039,131.9519,131.7519,131.8559,12412.0
2020-08-12 11:30:00,164.84,164.98,164.81,164.87,10351.0,131.8319,131.9439,131.8079,131.8559,10351.0
2020-08-12 11:35:00,164.88,165.11,164.79,165.08,16729.0,131.8639,132.0478,131.7919,132.0239,16729.0
2020-08-12 11:40:00,165.08,165.15,164.94,164.94,4426.0,132.0239,132.0798,131.9119,131.9119,4426.0
2020-08-12 11:45:00,164.9,165.15,164.71,165.15,5263.0,131.8799,132.0798,131.7279,132.0798,5263.0
2020-08-12 11:50:00,165.16,165.32,165.12,165.19,7373.0,132.0878,132.2158,132.0558,132.1118,7373.0
2020-08-12 11:55:00,165.21,165.72,165.18,165.68,3684.0,132.1278,132.5357,132.1038,132.5037,3684.0
2020-08-12 12:00:00,165.72,165.72,165.51,165.52,5459.0,132.5357,132.5357,132.3677,132.3757,5459.0
2020-08-12 12:05:00,165.53,165.6,165.32,165.41,4339.0,132.3837,132.4397,132.2158,132.2878,4339.0
2020-08-12 12:10:00,165.5,165.61,165.41,165.61,3998.0,132.3598,132.4477,132.2878,132.4477,3998.0
2020-08-12 12:15:00,165.63,165.74,165.59,165.59,5323.0,132.4637,132.5517,132.4317,132.4317,5323.0
2020-08-12 12:20:00,165.54,165.62,165.51,165.6,5355.0,132.3917,132.4557,132.3677,132.4397,5355.0
2020-08-12 12:25:00,165.61,165.76,165.56,165.72,3161.0,132.4477,132.5677,132.4077,132.5357,3161.0
2020-08-12 12:30:00,165.7,165.7,165.49,165.63,3661.0,132.5197,132.5197,132.3518,132.4637,3661.0
2020-08-12 12:35:00,165.63,165.7,165.58,165.67,2079.0,132.4637,132.5197,132.4237,132.4957,2079.0
2020-08-12 12:40:00,165.72,165.75,165.49,165.52,4991.0,132.5357,132.5597,132.3518,132.3757,4991.0
2020-08-12 12:45:00,165.53,165.53,165.44,165.49,2251.0,132.3837,132.3837,132.3118,132.3518,2251.0
2020-08-12 12:50:00,165.46,165.63,165.44,165.54,32895.0,132.3278,132.4637,132.3118,132.3917,32895.0
2020-08-12 12:55:00,165.56,165.59,165.45,165.53,4684.0,132.4077,132.4317,132.3198,132.3837,4684.0
2020-08-12 13:00:00,165.53,165.68,165.51,165.59,7034.0,132.3837,132.5037,132.3677,132.4317,7034.0
2020-08-12 13:05:00,165.62,165.78,165.54,165.71,3112.0,132.4557,132.5837,132.3917,132.5277,3112.0
2020-08-12 13:10:00,165.71,165.77,165.65,165.65,4520.0,132.5277,132.5757,132.4797,132.4797,4520.0
2020-08-12 13:15:00,165.64,165.68,165.57,165.57,4500.0,132.4717,132.5037,132.4157,132.4157,4500.0
2020-08-12 13:20:00,165.6,165.62,165.51,165.58,4617.0,132.4397,132.4557,132.3677,132.4237,4617.0
2020-08-12 13:25:00,165.61,165.61,165.36,165.36,5662.0,132.4477,132.4477,132.2478,132.2478,5662.0
2020-08-12 13:30:00,165.36,165.47,165.36,165.43,7227.0,132.2478,132.3358,132.2478,132.3038,7227.0
2020-08-12 13:35:00,165.4,165.48,165.32,165.32,7181.0,132.2798,132.3438,132.2158,132.2158,7181.0
2020-08-12 13:40:00,165.34,165.39,165.28,165.33,6625.0,132.2318,132.2718,132.1838,132.2238,6625.0
2020-08-12 13:45:00,165.31,165.54,165.29,165.53,6283.0,132.2078,132.3917,132.1918,132.3837,6283.0
2020-08-12 13:50:00,165.53,165.72,165.53,165.71,2263.0,132.3837,132.5357,132.3837,132.5277,2263.0
2020-08-12 13:55:00,165.68,165.8,165.54,165.8,3704.0,132.5037,132.5997,132.3917,132.5997,3704.0
2020-08-12 14:00:00,165.82,165.86,165.65,165.66,4116.0,132.6157,132.6477,132.4797,132.4877,4116.0
2020-08-12 14:05:00,165.57,165.66,165.5,165.5,3483.0,132.4157,132.4877,132.3598,132.3598,3483.0
2020-08-12 14:10:00,165.49,165.7,165.49,165.59,4289.0,132.3518,132.5197,132.3518,132.4317,4289.0
2020-08-12 14:15:00,165.59,165.71,165.4,165.71,4250.0,132.4317,132.5277,132.2798,132.5277,4250.0
2020-08-12 14:20:00,165.73,165.87,165.69,165.84,4157.0,132.5437,132.6557,132.5117,132.6317,4157.0
2020-08-12 14:25:00,165.77,165.79,165.55,165.59,3087.0,132.5757,132.5917,132.3997,132.4317,3087.0
2020-08-12 14:30:00,165.61,165.61,165.49,165.56,2463.0,132.4477,132.4477,132.3518,132.4077,2463.0
2020-08-12 14:35:00,165.56,165.72,165.53,165.69,3188.0,132.4077,132.5357,132.3837,132.5117,3188.0
2020-08-12 14:40:00,165.72,165.9,165.7,165.9,6306.0,132.5357,132.6797,132.5197,132.6797,6306.0
2020-08-12 14:45:00,165.97,165.99,165.8,165.9,6182.0,132.7356,132.7516,132.5997,132.6797,6182.0
2020-08-12 14:50:00,165.88,166.0,165.85,165.95,2628.0,132.6637,132.7596,132.6397,132.7196,2628.0
2020-08-12 14:55:00,165.93,166.16,165.93,166.06,7222.0,132.7036,132.8876,132.7036,132.8076,7222.0
2020-08-12 15:00:00,166.02,166.12,166.0,166.02,7785.0,132.7756,132.8556,132.7596,132.7756,7785.0
2020-08-12 15:05:00,166.08,166.1,165.87,165.87,5382.0,132.8236,132.8396,132.6557,132.6557,5382.0
2020-08-12 15:10:00,165.87,165.98,165.78,165.92,7354.0,132.6557,132.7436,132.5837,132.6956,7354.0
2020-08-12 15:15:00,165.91,166.05,165.84,166.05,4699.0,132.6877,132.7996,132.6317,132.7996,4699.0
2020-08-12 15:20:00,166.02,166.04,165.81,165.82,6696.0,132.7756,132.7916,132.6077,132.6157,6696.0
2020-08-12 15:25:00,165.82,165.98,165.82,165.92,4368.0,132.6157,132.7436,132.6157,132.6956,4368.0
2020-08-12 15:30:00,165.92,165.95,165.53,165.75,9522.0,132.6956,132.7196,132.3837,132.5597,9522.0
2020-08-12 15:35:00,165.69,165.69,165.46,165.61,9641.0,132.5117,132.5117,132.3278,132.4477,9641.0
2020-08-12 15:40:00,165.58,165.73,165.53,165.6,23202.0,132.4237,132.5437,132.3837,132.4397,23202.0
2020-08-12 15:45:00,165.59,165.73,165.54,165.67,12282.0,132.4317,132.5437,132.3917,132.4957,12282.0
2020-08-12 15:50:00,165.76,165.82,165.36,165.38,24296.0,132.5677,132.6157,132.2478,132.2638,24296.0
2020-08-12 15:55:00,165.34,165.57,165.2,165.2,67229.0,132.2318,132.4157,132.1198,132.1198,67229.0
2020-08-13 09:30:00,164.7,165.2,164.51,164.68,28136.0,131.7199,132.1198,131.568,131.704,28136.0
2020-08-13 09:35:00,164.81,164.81,164.21,164.56,3319.0,131.8079,131.8079,131.3281,131.608,3319.0
2020-08-13 09:40:00,164.65,164.77,164.13,164.48,7110.0,131.68,131.7759,131.2641,131.544,7110.0
2020-08-13 09:45:00,164.65,165.0,164.58,164.92,8750.0,131.68,131.9599,131.624,131.8959,8750.0
2020-08-13 09:50:00,165.01,165.39,164.91,164.99,3445.0,131.9679,132.2718,131.8879,131.9519,3445.0
2020-08-13 09:55:00,165.05,165.29,165.05,165.22,6685.0,131.9999,132.1918,131.9999,132.1358,6685.0
2020-08-13 10:00:00,165.18,165.18,164.56,164.59,5660.0,132.1038,132.1038,131.608,131.632,5660.0
2020-08-13 10:05:00,164.52,164.81,164.44,164.81,8666.0,131.576,131.8079,131.512,131.8079,8666.0
2020-08-13 10:10:00,164.93,164.94,164.58,164.58,2738.0,131.9039,131.9119,131.624,131.624,2738.0
2020-08-13 10:15:00,164.65,164.75,164.61,164.75,10449.0,131.68,131.7599,131.648,131.7599,10449.0
2020-08-13 10:20:00,164.7,165.18,164.7,165.05,13437.0,131.7199,132.1038,131.7199,131.9999,13437.0
2020-08-13 10:25:00,165.02,165.06,164.47,164.55,6115.0,131.9759,132.0079,131.536,131.6,6115.0
2020-08-13 10:30:00,164.57,164.86,164.52,164.86,8007.0,131.616,131.8479,131.576,131.8479,8007.0
2020-08-13 10:35:00,164.83,164.83,164.41,164.41,6758.0,131.8239,131.8239,131.488,131.488,6758.0
2020-08-13 10:40:00,164.39,164.56,164.38,164.38,3846.0,131.472,131.608,131.464,131.464,3846.0
2020-08-13 10:45:00,164.3,164.3,164.04,164.14,6578.0,131.4,131.4,131.1921,131.2721,6578.0
2020-08-13 10:50:00,164.11,164.19,163.96,164.08,6379.0,131.2481,131.3121,131.1281,131.2241,6379.0
2020-08-13 10:55:00,163.99,164.17,163.85,164.07,6925.0,131.1521,131.2961,131.0402,131.2161,6925.0
2020-08-13 11:00:00,164.03,164.21,164.03,164.11,6350.0,131.1841,131.3281,131.1841,131.2481,6350.0
2020-08-13 11:05:00,164.17,164.3,164.14,164.27,5653.0,131.2961,131.4,131.2721,131.3761,5653.0
2020-08-13 11:10:00,164.29,164.29,164.07,164.22,4828.0,131.392,131.392,131.2161,131.3361,4828.0
2020-08-13 11:15:00,164.26,164.49,164.18,164.41,7755.0,131.3681,131.552,131.3041,131.488,7755.0
2020-08-13 11:20:00,164.38,164.48,164.34,164.34,8935.0,131.464,131.544,131.432,131.432,8935.0
2020-08-13 11:25:00,164.37,164.37,163.95,164.07,7240.0,131.456,131.456,131.1201,131.2161,7240.0
2020-08-13 11:30:00,164.02,164.06,163.92,163.98,3168.0,131.1761,131.2081,131.0961,131.1441,3168.0
2020-08-13 11:35:00,163.97,164.14,163.96,164.06,5094.0,131.1361,131.2721,131.1281,131.2081,5094.0
2020-08-13 11:40:00,164.05,164.13,163.96,164.12,2891.0,131.2001,131.2641,131.1281,131.2561,2891.0
2020-08-13 11:45:00,164.16,164.32,163.97,163.98,8291.0,131.2881,131.416,131.1361,131.1441,8291.0
2020-08-13 11:50:00,163.97,164.12,163.96,164.12,11431.0,131.1361,131.2561,131.1281,131.2561,11431.0
2020-08-13 11:55:00,164.12,164.29,164.09,164.29,17815.0,131.2561,131.392,131.2321,131.392,17815.0
2020-08-13 12:00:00,164.31,164.63,164.31,164.51,5687.0,131.408,131.664,131.408,131.568,5687.0
2020-08-13 12:05:00,164.55,164.55,164.28,164.28,2752.0,131.6,131.6,131.384,131.384,2752.0
2020-08-13 12:10:00,164.23,164.25,163.93,164.04,6462.0,131.3441,131.3601,131.1041,131.1921,6462.0
2020-08-13 12:15:00,164.04,164.04,163.87,163.87,3230.0,131.1921,131.1921,131.0561,131.0561,3230.0
2020-08-13 12:20:00,163.82,163.96,163.79,163.96,7913.0,131.0162,131.1281,130.9922,131.1281,7913.0
2020-08-13 12:25:00,163.94,163.97,163.89,163.89,1800.0,131.1121,131.1361,131.0721,131.0721,1800.0
2020-08-13 12:30:00,163.89,163.96,163.86,163.95,5548.0,131.0721,131.1281,131.0482,131.1201,5548.0
2020-08-13 12:35:00,163.96,164.07,163.92,163.98,8605.0,131.1281,131.2161,131.0961,131.1441,8605.0
2020-08-13 12:40:00,163.99,164.09,163.96,164.06,10552.0,131.1521,131.2321,131.1281,131.2081,10552.0
2020-08-13 12:45:00,164.07,164.2,164.06,164.16,11111.0,131.2161,131.3201,131.2081,131.2881,11111.0
2020-08-13 12:50:00,164.17,164.23,164.06,164.23,8903.0,131.2961,131.3441,131.2081,131.3441,8903.0
2020-08-13 12:55:00,164.25,164.52,164.24,164.49,7012.0,131.3601,131.576,131.3521,131.552,7012.0
2020-08-13 13:00:00,164.49,164.49,164.32,164.37,11716.0,131.552,131.552,131.416,131.456,11716.0
2020-08-13 13:05:00,164.42,164.46,164.36,164.38,3482.0,131.496,131.528,131.448,131.464,3482.0
2020-08-13 13:10:00,164.38,164.61,164.36,164.6,4696.0,131.464,131.648,131.448,131.64,4696.0
2020-08-13 13:15:00,164.57,164.58,164.42,164.43,5600.0,131.616,131.624,131.496,131.504,5600.0
2020-08-13 13:20:00,164.42,164.44,164.32,164.37,4771.0,131.496,131.512,131.416,131.456,4771.0
2020-08-13 13:25:00,164.39,164.41,164.33,164.36,7038.0,131.472,131.488,131.424,131.448,7038.0
2020-08-13 13:30:00,164.36,164.66,164.34,164.37,10347.0,131.448,131.688,131.432,131.456,10347.0
2020-08-13 13:35:00,164.37,164.47,164.34,164.47,5954.0,131.456,131.536,131.432,131.536,5954.0
2020-08-13 13:40:00,164.47,164.55,164.43,164.53,3412.0,131.536,131.6,131.504,131.584,3412.0
2020-08-13 13:45:00,164.54,164.54,164.36,164.45,8795.0,131.592,131.592,131.448,131.52,8795.0
2020-08-13 13:50:00,164.42,164.52,164.38,164.52,5044.0,131.496,131.576,131.464,131.576,5044.0
2020-08-13 13:55:00,164.48,164.5,164.4,164.47,13119.0,131.544,131.56,131.48,131.536,13119.0
2020-08-13 14:00:00,164.45,164.46,164.25,164.3,7736.0,131.52,131.528,131.3601,131.4,7736.0
2020-08-13 14:05:00,164.29,164.39,164.24,164.32,7212.0,131.392,131.472,131.3521,131.416,7212.0
2020-08-13 14:10:00,164.32,164.32,164.04,164.13,4517.0,131.416,131.416,131.1921,131.2641,4517.0
2020-08-13 14:15:00,164.15,164.19,164.0,164.04,5213.0,131.2801,131.3121,131.1601,131.1921,5213.0
2020-08-13 14:20:00,164.06,164.15,163.92,163.97,6419.0,131.2081,131.2801,131.0961,131.1361,6419.0
2020-08-13 14:25:00,163.98,164.24,163.98,164.12,4522.0,131.1441,131.3521,131.1441,131.2561,4522.0
2020-08-13 14:30:00,164.11,164.3,164.09,164.2,3204.0,131.2481,131.4,131.2321,131.3201,3204.0
2020-08-13 14:35:00,164.2,164.2,164.06,164.14,4067.0,131.3201,131.3201,131.2081,131.2721,4067.0
2020-08-13 14:40:00,164.17,164.21,163.92,163.92,2326.0,131.2961,131.3281,131.0961,131.0961,2326.0
2020-08-13 14:45:00,163.97,164.27,163.97,164.08,5302.0,131.1361,131.3761,131.1361,131.2241,5302.0
2020-08-13 14:50:00,164.06,164.23,163.9,164.23,7290.0,131.2081,131.3441,131.0801,131.3441,7290.0
2020-08-13 14:55:00,164.13,164.18,163.97,164.12,3744.0,131.2641,131.3041,131.1361,131.2561,3744.0
2020-08-13 15:00:00,164.16,164.35,163.97,164.13,9616.0,131.2881,131.44,131.1361,131.2641,9616.0
2020-08-13 15:05:00,164.08,164.13,163.73,163.8,10709.0,131.2241,131.2641,130.9442,131.0002,10709.0
2020-08-13 15:10:00,163.64,163.9,163.6,163.84,6309.0,130.8722,131.0801,130.8402,131.0322,6309.0
2020-08-13 15:15:00,163.8,163.93,163.74,163.93,8094.0,131.0002,131.1041,130.9522,131.1041,8094.0
2020-08-13 15:20:00,163.94,164.22,163.92,164.22,3918.0,131.1121,131.3361,131.0961,131.3361,3918.0
2020-08-13 15:25:00,164.22,164.24,164.09,164.18,4414.0,131.3361,131.3521,131.2321,131.3041,4414.0
2020-08-13 15:30:00,164.15,164.4,164.15,164.23,5529.0,131.2801,131.48,131.2801,131.3441,5529.0
2020-08-13 15:35:00,164.19,164.35,164.19,164.21,12042.0,131.3121,131.44,131.3121,131.3281,12042.0
2020-08-13 15:40:00,164.2,164.33,164.12,164.13,7700.0,131.3201,131.424,131.2561,131.2641,7700.0
2020-08-13 15:45:00,164.14,164.21,163.99,164.01,14786.0,131.2721,131.3281,131.1521,131.1681,14786.0
2020-08-13 15:50:00,163.98,164.46,163.95,164.41,27011.0,131.1441,131.528,131.1201,131.488,27011.0
2020-08-13 15:55:00,164.39,164.41,164.08,164.41,58416.0,131.472,131.488,131.2241,131.488,58416.0
2020-08-14 09:30:00,164.34,164.67,163.66,163.72,26179.0,131.432,131.696,130.8882,130.9362,26179.0
2020-08-14 09:35:00,163.73,164.41,163.63,164.22,13022.0,130.9442,131.488,130.8642,131.3361,13022.0
2020-08-14 09:40:00,164.37,164.7,164.29,164.47,6588.0,131.456,131.7199,131.392,131.536,6588.0
2020-08-14 09:45:00,164.58,164.98,164.36,164.97,9675.0,131.624,131.9439,131.448,131.9359,9675.0
2020-08-14 09:50:00,164.95,164.95,164.09,164.68,12293.0,131.9199,131.9199,131.2321,131.704,12293.0
2020-08-14 09:55:00,164.67,165.43,164.67,165.43,3625.0,131.696,132.3038,131.696,132.3038,3625.0
2020-08-14 10:00:00,165.5,165.59,165.28,165.49,8301.0,132.3598,132.4317,132.1838,132.3518,8301.0
2020-08-14 10:05:00,165.66,165.88,165.59,165.68,8665.0,132.4877,132.6637,132.4317,132.5037,8665.0
2020-08-14 10:10:00,165.67,165.71,165.24,165.27,8089.0,132.4957,132.5277,132.1518,132.1758,8089.0
2020-08-14 10:15:00,165.37,165.55,165.32,165.45,3019.0,132.2558,132.3997,132.2158,132.3198,3019.0
2020-08-14 10:20:00,165.52,165.62,165.23,165.38,7119.0,132.3757,132.4557,132.1438,132.2638,7119.0
2020-08-14 10:25:00,165.26,165.49,165.18,165.18,4023.0,132.1678,132.3518,132.1038,132.1038,4023.0
2020-08-14 10:30:00,165.21,165.68,165.19,165.53,4993.0,132.1278,132.5037,132.1118,132.3837,4993.0
2020-08-14 10:35:00,165.63,165.63,165.3,165.47,9300.0,132.4637,132.4637,132.1998,132.3358,9300.0
2020-08-14 10:40:00,165.5,165.74,165.5,165.64,2828.0,132.3598,132.5517,132.3598,132.4717,2828.0
2020-08-14 10:45:00,165.63,165.68,165.41,165.41,3192.0,132.4637,132.5037,132.2878,132.2878,3192.0
2020-08-14 10:50:00,165.57,165.65,165.49,165.65,2645.0,132.4157,132.4797,132.3518,132.4797,2645.0
2020-08-14 10:55:00,165.61,165.68,165.31,165.31,7359.0,132.4477,132.5037,132.2078,132.2078,7359.0
2020-08-14 11:00:00,165.37,165.56,165.29,165.56,1680.0,132.2558,132.4077,132.1918,132.4077,1680.0
2020-08-14 11:05:00,165.54,165.62,165.38,165.43,4605.0,132.3917,132.4557,132.2638,132.3038,4605.0
2020-08-14 11:10:00,165.55,165.64,165.53,165.58,3780.0,132.3997,132.4717,132.3837,132.4237,3780.0
2020-08-14 11:15:00,165.54,165.59,165.32,165.36,4537.0,132.3917,132.4317,132.2158,132.2478,4537.0
2020-08-14 11:20:00,165.43,165.58,165.42,165.48,3558.0,132.3038,132.4237,132.2958,132.3438,3558.0
2020-08-14 11:25:00,165.52,165.53,165.31,165.42,8890.0,132.3757,132.3837,132.2078,132.2958,8890.0
2020-08-14 11:30:00,165.36,165.77,165.33,165.66,3652.0,132.2478,132.5757,132.2238,132.4877,3652.0
2020-08-14 11:35:00,165.7,165.73,165.37,165.39,5023.0,132.5197,132.5437,132.2558,132.2718,5023.0
2020-08-14 11:40:00,165.4,165.4,165.01,165.14,4789.0,132.2798,132.2798,131.9679,132.0718,4789.0
2020-08-14 11:45:00,165.23,165.54,165.16,165.16,3500.0,132.1438,132.3917,132.0878,132.0878,3500.0
2020-08-14 11:50:00,165.25,165.25,165.07,165.15,3412.0,132.1598,132.1598,132.0159,132.0798,3412.0
2020-08-14 11:55:00,165.17,165.24,165.0,165.07,2821.0,132.0958,132.1518,131.9599,132.0159,2821.0
2020-08-14 12:00:00,165.22,165.22,165.06,165.11,3317.0,132.1358,132.1358,132.0079,132.0478,3317.0
2020-08-14 12:05:00,165.11,165.19,165.1,165.14,4331.0,132.0478,132.1118,132.0398,132.0718,4331.0
2020-08-14 12:10:00,165.12,165.18,164.88,164.88,4376.0,132.0558,132.1038,131.8639,131.8639,4376.0
2020-08-14 12:15:00,164.95,164.95,164.8,164.82,3283.0,131.9199,131.9199,131.7999,131.8159,3283.0
2020-08-14 12:20:00,164.84,164.97,164.79,164.86,3752.0,131.8319,131.9359,131.7919,131.8479,3752.0
2020-08-14 12:25:00,164.88,164.98,164.79,164.82,4460.0,131.8639,131.9439,131.7919,131.8159,4460.0
2020-08-14 12:30:00,164.84,165.08,164.81,165.02,4697.0,131.8319,132.0239,131.8079,131.9759,4697.0
2020-08-14 12:35:00,165.1,165.2,165.05,165.12,3909.0,132.0398,132.1198,131.9999,132.0558,3909.0
2020-08-14 12:40:00,165.07,165.29,165.04,165.15,6141.0,132.0159,132.1918,131.9919,132.0798,6141.0
2020-08-14 12:45:00,165.16,165.2,165.08,165.11,3703.0,132.0878,132.1198,132.0239,132.0478,3703.0
2020-08-14 12:50:00,165.08,165.29,164.97,164.98,5738.0,132.0239,132.1918,131.9359,131.9439,5738.0
2020-08-14 12:55:00,165.01,165.2,165.01,165.13,3637.0,131.9679,132.1198,131.9679,132.0638,3637.0
2020-08-14 13:00:00,165.11,165.16,165.06,165.06,3063.0,132.0478,132.0878,132.0079,132.0079,3063.0
2020-08-14 13:05:00,165.05,165.09,164.96,165.07,3660.0,131.9999,132.0319,131.9279,132.0159,3660.0
2020-08-14 13:10:00,165.05,165.33,165.05,165.32,4464.0,131.9999,132.2238,131.9999,132.2158,4464.0
2020-08-14 13:15:00,165.3,165.49,165.21,165.47,5598.0,132.1998,132.3518,132.1278,132.3358,5598.0
2020-08-14 13:20:00,165.45,165.48,165.37,165.42,4020.0,132.3198,132.3438,132.2558,132.2958,4020.0
2020-08-14 13:25:00,165.38,165.59,165.36,165.53,3179.0,132.2638,132.4317,132.2478,132.3837,3179.0
2020-08-14 13:30:00,165.56,165.64,165.52,165.53,4425.0,132.4077,132.4717,132.3757,132.3837,4425.0
2020-08-14 13:35:00,165.57,165.57,165.37,165.46,3987.0,132.4157,132.4157,132.2558,132.3278,3987.0
2020-08-14 13:40:00,165.53,165.59,165.47,165.54,2900.0,132.3837,132.4317,132.3358,132.3917,2900.0
2020-08-14 13:45:00,165.51,165.55,165.43,165.46,4906.0,132.3677,132.3997,132.3038,132.3278,4906.0
2020-08-14 13:50:00,165.44,165.63,165.38,165.56,4535.0,132.3118,132.4637,132.2638,132.4077,4535.0
2020-08-14 13:55:00,165.51,165.58,165.41,165.5,4056.0,132.3677,132.4237,132.2878,132.3598,4056.0
2020-08-14 14:00:00,165.48,165.53,165.18,165.39,3889.0,132.3438,132.3837,132.1038,132.2718,3889.0
2020-08-14 14:05:00,165.34,165.38,165.26,165.27,4224.0,132.2318,132.2638,132.1678,132.1758,4224.0
2020-08-14 14:10:00,165.39,165.39,165.29,165.32,5366.0,132.2718,132.2718,132.1918,132.2158,5366.0
2020-08-14 14:15:00,165.31,165.38,165.28,165.28,5248.0,132.2078,132.2638,132.1838,132.1838,5248.0
2020-08-14 14:20:00,165.27,165.35,165.26,165.34,4404.0,132.1758,132.2398,132.1678,132.2318,4404.0
2020-08-14 14:25:00,165.3,165.44,165.29,165.44,4033.0,132.1998,132.3118,132.1918,132.3118,4033.0
2020-08-14 14:30:00,165.4,165.45,165.34,165.45,4823.0,132.2798,132.3198,132.2318,132.3198,4823.0
2020-08-14 14:35:00,165.4,165.42,165.14,165.22,5165.0,132.2798,132.2958,132.0718,132.1358,5165.0
2020-08-14 14:40:00,165.15,165.23,165.12,165.15,4426.0,132.0798,132.1438,132.0558,132.0798,4426.0
2020-08-14 14:45:00,165.18,165.2,165.01,165.06,3971.0,132.1038,132.1198,131.9679,132.0079,3971.0
2020-08-14 14:50:00,165.03,165.1,164.92,165.08,10837.0,131.9839,132.0398,131.8959,132.0239,10837.0
2020-08-14 14:55:00,165.11,165.16,165.03,165.07,8056.0,132.0478,132.0878,131.9839,132.0159,8056.0
2020-08-14 15:00:00,165.11,165.29,165.07,165.24,14335.0,132.0478,132.1918,132.0159,132.1518,14335.0
2020-08-14 15:05:00,165.22,165.24,165.06,165.13,8048.0,132.1358,132.1518,132.0079,132.0638,8048.0
2020-08-14 15:10:00,165.08,165.1,164.85,164.89,7082.0,132.0239,132.0398,131.8399,131.8719,7082.0
2020-08-14 15:15:00,164.88,164.91,164.75,164.77,6252.0,131.8639,131.8879,131.7599,131.7759,6252.0
2020-08-14 15:20:00,164.8,164.81,164.54,164.54,5866.0,131.7999,131.8079,131.592,131.592,5866.0
2020-08-14 15:25:00,164.53,164.62,164.48,164.52,6663.0,131.584,131.656,131.544,131.576,6663.0
2020-08-14 15:30:00,164.5,164.52,164.38,164.41,8385.0,131.56,131.576,131.464,131.488,8385.0
2020-08-14 15:35:00,164.41,164.48,164.18,164.27,13906.0,131.488,131.544,131.3041,131.3761,13906.0
2020-08-14 15:40:00,164.27,164.32,164.19,164.28,10071.0,131.3761,131.416,131.3121,131.384,10071.0
2020-08-14 15:45:00,164.3,164.38,163.94,163.94,17719.0,131.4,131.464,131.1121,131.1121,17719.0
2020-08-14 15:50:00,163.89,164.57,163.89,164.53,20310.0,131.0721,131.616,131.0721,131.584,20310.0
2020-08-14 15:55:00,164.52,164.78,164.4,164.7,78706.0,131.576,131.7839,131.48,131.7199,78706.0
2020-08-17 09:30:00,164.76,166.29,164.41,165.05,30327.0,131.7679,132.9916,131.488,131.9999,30327.0
2020-08-17 09:35:00,165.08,165.54,164.87,164.98,11630.0,132.0239,132.3917,131.8559,131.9439,11630.0
2020-08-17 09:40:00,165.0,165.4,164.98,165.32,6830.0,131.9599,132.2798,131.9439,132.2158,6830.0
2020-08-17 09:45:00,165.35,165.66,165.35,165.48,4068.0,132.2398,132.4877,132.2398,132.3438,4068.0
2020-08-17 09:50:00,165.6,165.68,165.26,165.36,17787.0,132.4397,132.5037,132.1678,132.2478,17787.0
2020-08-17 09:55:00,165.28,165.36,165.07,165.24,4610.0,132.1838,132.2478,132.0159,132.1518,4610.0
2020-08-17 10:00:00,165.31,165.44,165.19,165.36,7025.0,132.2078,132.3118,132.1118,132.2478,7025.0
2020-08-17 10:05:00,165.46,165.8,165.32,165.39,13903.0,132.3278,132.5997,132.2158,132.2718,13903.0
2020-08-17 10:10:00,165.35,165.7,165.35,165.51,6766.0,132.2398,132.5197,132.2398,132.3677,6766.0
2020-08-17 10:15:00,165.51,165.56,165.22,165.25,4055.0,132.3677,132.4077,132.1358,132.1598,4055.0
2020-08-17 10:20:00,165.34,165.49,165.22,165.28,5633.0,132.2318,132.3518,132.1358,132.1838,5633.0
2020-08-17 10:25:00,165.3,165.51,165.18,165.43,5030.0,132.1998,132.3677,132.1038,132.3038,5030.0
2020-08-17 10:30:00,165.44,165.68,165.27,165.3,7802.0,132.3118,132.5037,132.1758,132.1998,7802.0
2020-08-17 10:35:00,165.36,165.52,165.24,165.47,7748.0,132.2478,132.3757,132.1518,132.3358,7748.0
2020-08-17 10:40:00,165.48,165.62,165.37,165.4,11168.0,132.3438,132.4557,132.2558,132.2798,11168.0
2020-08-17 10:45:00,165.45,165.53,165.19,165.2,8868.0,132.3198,132.3837,132.1118,132.1198,8868.0
2020-08-17 10:50:00,165.19,165.38,165.18,165.33,8076.0,132.1118,132.2638,132.1038,132.2238,8076.0
2020-08-17 10:55:00,165.28,165.35,165.15,165.25,7285.0,132.1838,132.2398,132.0798,132.1598,7285.0
2020-08-17 11:00:00,165.11,165.22,164.92,165.03,6655.0,132.0478,132.1358,131.8959,131.9839,6655.0
2020-08-17 11:05:00,165.06,165.27,164.99,165.05,5317.0,132.0079,132.1758,131.9519,131.9999,5317.0
2020-08-17 11:10:00,165.0,165.24,164.96,165.05,7545.0,131.9599,132.1518,131.9279,131.9999,7545.0
2020-08-17 11:15:00,165.01,165.09,164.79,164.89,8802.0,131.9679,132.0319,131.7919,131.8719,8802.0
2020-08-17 11:20:00,164.89,164.94,164.75,164.9,7205.0,131.8719,131.9119,131.7599,131.8799,7205.0
2020-08-17 11:25:00,164.83,165.02,164.71,165.02,9133.0,131.8239,131.9759,131.7279,131.9759,9133.0
2020-08-17 11:30:00,165.1,165.23,165.1,165.19,2977.0,132.0398,132.1438,132.0398,132.1118,2977.0
2020-08-17 11:35:00,165.12,165.18,165.0,165.0,3645.0,132.0558,132.1038,131.9599,131.9599,3645.0
2020-08-17 11:40:00,164.99,165.05,164.87,164.89,5530.0,131.9519,131.9999,131.8559,131.8719,5530.0
2020-08-17 11:45:00,164.89,164.96,164.64,164.67,4139.0,131.8719,131.9279,131.672,131.696,4139.0
2020-08-17 11:50:00,164.68,164.76,164.61,164.75,3584.0,131.704,131.7679,131.648,131.7599,3584.0
2020-08-17 11:55:00,164.74,165.09,164.74,165.06,21411.0,131.7519,132.0319,131.7519,132.0079,21411.0
2020-08-17 12:00:00,165.06,165.13,164.89,164.93,8356.0,132.0079,132.0638,131.8719,131.9039,8356.0
2020-08-17 12:05:00,164.88,165.02,164.88,164.94,13291.0,131.8639,131.9759,131.8639,131.9119,13291.0
2020-08-17 12:10:00,164.99,165.07,164.96,165.02,1950.0,131.9519,132.0159,131.9279,131.9759,1950.0
2020-08-17 12:15:00,165.03,165.06,164.92,165.04,2802.0,131.9839,132.0079,131.8959,131.9919,2802.0
2020-08-17 12:20:00,165.03,165.04,164.87,165.04,3314.0,131.9839,131.9919,131.8559,131.9919,3314.0
2020-08-17 12:25:00,165.02,165.1,165.02,165.07,3013.0,131.9759,132.0398,131.9759,132.0159,3013.0
2020-08-17 12:30:00,165.07,165.16,165.06,165.11,7973.0,132.0159,132.0878,132.0079,132.0478,7973.0
2020-08-17 12:35:00,165.16,165.29,165.1,165.29,3321.0,132.0878,132.1918,132.0398,132.1918,3321.0
2020-08-17 12:40:00,165.28,165.3,165.23,165.28,2584.0,132.1838,132.1998,132.1438,132.1838,2584.0
2020-08-17 12:45:00,165.27,165.45,165.11,165.45,12661.0,132.1758,132.3198,132.0478,132.3198,12661.0
2020-08-17 12:50:00,165.43,165.65,165.4,165.65,7507.0,132.3038,132.4797,132.2798,132.4797,7507.0
2020-08-17 12:55:00,165.63,165.72,165.61,165.66,2825.0,132.4637,132.5357,132.4477,132.4877,2825.0
2020-08-17 13:00:00,165.68,165.78,165.65,165.74,3453.0,132.5037,132.5837,132.4797,132.5517,3453.0
2020-08-17 13:05:00,165.71,165.74,165.55,165.61,4201.0,132.5277,132.5517,132.3997,132.4477,4201.0
2020-08-17 13:10:00,165.6,165.65,165.49,165.52,5465.0,132.4397,132.4797,132.3518,132.3757,5465.0
2020-08-17 13:15:00,165.58,165.65,165.55,165.61,3706.0,132.4237,132.4797,132.3997,132.4477,3706.0
2020-08-17 13:20:00,165.6,165.65,165.53,165.65,3251.0,132.4397,132.4797,132.3837,132.4797,3251.0
2020-08-17 13:25:00,165.66,165.75,165.61,165.65,1728.0,132.4877,132.5597,132.4477,132.4797,1728.0
2020-08-17 13:30:00,165.63,165.77,165.63,165.76,3784.0,132.4637,132.5757,132.4637,132.5677,3784.0
2020-08-17 13:35:00,165.78,165.84,165.72,165.72,5996.0,132.5837,132.6317,132.5357,132.5357,5996.0
2020-08-17 13:40:00,165.72,165.84,165.7,165.84,8637.0,132.5357,132.6317,132.5197,132.6317,8637.0
2020-08-17 13:45:00,165.81,165.89,165.73,165.83,4720.0,132.6077,132.6717,132.5437,132.6237,4720.0
2020-08-17 13:50:00,165.83,165.85,165.76,165.81,3346.0,132.6237,132.6397,132.5677,132.6077,3346.0
2020-08-17 13:55:00,165.81,165.81,165.67,165.74,5130.0,132.6077,132.6077,132.4957,132.5517,5130.0
2020-08-17 14:00:00,165.72,165.82,165.66,165.73,12112.0,132.5357,132.6157,132.4877,132.5437,12112.0
2020-08-17 14:05:00,165.76,165.77,165.59,165.64,4961.0,132.5677,132.5757,132.4317,132.4717,4961.0
2020-08-17 14:10:00,165.64,165.89,165.64,165.89,5909.0,132.4717,132.6717,132.4717,132.6717,5909.0
2020-08-17 14:15:00,165.85,166.14,165.84,166.14,7198.0,132.6397,132.8716,132.6317,132.8716,7198.0
2020-08-17 14:20:00,166.06,166.06,165.78,165.86,3882.0,132.8076,132.8076,132.5837,132.6477,3882.0
2020-08-17 14:25:00,165.83,165.96,165.77,165.96,3422.0,132.6237,132.7276,132.5757,132.7276,3422.0
2020-08-17 14:30:00,165.91,165.99,165.88,165.89,2962.0,132.6877,132.7516,132.6637,132.6717,2962.0
2020-08-17 14:35:00,165.9,165.9,165.5,165.79,13369.0,132.6797,132.6797,132.3598,132.5917,13369.0
2020-08-17 14:40:00,165.74,165.81,165.69,165.75,3072.0,132.5517,132.6077,132.5117,132.5597,3072.0
2020-08-17 14:45:00,165.75,165.81,165.58,165.58,5379.0,132.5597,132.6077,132.4237,132.4237,5379.0
2020-08-17 14:50:00,165.6,165.7,165.48,165.49,6007.0,132.4397,132.5197,132.3438,132.3518,6007.0
2020-08-17 14:55:00,165.53,165.57,165.32,165.34,4874.0,132.3837,132.4157,132.2158,132.2318,4874.0
2020-08-17 15:00:00,165.38,165.79,165.37,165.58,11909.0,132.2638,132.5917,132.2558,132.4237,11909.0
2020-08-17 15:05:00,165.62,165.71,165.52,165.61,7599.0,132.4557,132.5277,132.3757,132.4477,7599.0
2020-08-17 15:10:00,165.5,165.53,165.27,165.37,6209.0,132.3598,132.3837,132.1758,132.2558,6209.0
2020-08-17 15:15:00,165.37,165.67,165.37,165.67,8730.0,132.2558,132.4957,132.2558,132.4957,8730.0
2020-08-17 15:20:00,165.7,165.72,165.56,165.59,5258.0,132.5197,132.5357,132.4077,132.4317,5258.0
2020-08-17 15:25:00,165.57,165.65,165.48,165.56,7156.0,132.4157,132.4797,132.3438,132.4077,7156.0
2020-08-17 15:30:00,165.59,165.69,165.57,165.66,4968.0,132.4317,132.5117,132.4157,132.4877,4968.0
2020-08-17 15:35:00,165.67,165.91,165.64,165.86,9452.0,132.4957,132.6877,132.4717,132.6477,9452.0
2020-08-17 15:40:00,165.86,165.97,165.84,165.95,9705.0,132.6477,132.7356,132.6317,132.7196,9705.0
2020-08-17 15:45:00,165.94,166.14,165.85,166.05,12046.0,132.7116,132.8716,132.6397,132.7996,12046.0
2020-08-17 15:50:00,166.02,166.11,165.77,166.06,22215.0,132.7756,132.8476,132.5757,132.8076,22215.0
2020-08-17 15:55:00,166.09,166.32,165.87,166.17,72363.0,132.8316,133.0156,132.6557,132.8956,72363.0
2020-08-18 09:30:00,165.73,166.81,165.73,166.75,18597.0,132.5437,133.4074,132.5437,133.3594,18597.0
2020-08-18 09:35:00,166.64,166.64,166.08,166.25,2358.0,133.2715,133.2715,132.8236,132.9596,2358.0
2020-08-18 09:40:00,166.18,166.48,165.91,166.05,7403.0,132.9036,133.1435,132.6877,132.7996,7403.0
2020-08-18 09:45:00,166.03,166.89,166.03,166.69,4752.0,132.7836,133.4714,132.7836,133.3115,4752.0
2020-08-18 09:50:00,166.71,166.86,166.49,166.49,5867.0,133.3275,133.4474,133.1515,133.1515,5867.0
2020-08-18 09:55:00,166.69,166.76,166.42,166.42,1471.0,133.3115,133.3674,133.0955,133.0955,1471.0
2020-08-18 10:00:00,166.48,166.48,165.98,166.13,3280.0,133.1435,133.1435,132.7436,132.8636,3280.0
2020-08-18 10:05:00,166.02,166.06,165.62,165.62,4862.0,132.7756,132.8076,132.4557,132.4557,4862.0
2020-08-18 10:10:00,165.55,165.78,165.46,165.68,3732.0,132.3997,132.5837,132.3278,132.5037,3732.0
2020-08-18 10:15:00,165.68,165.94,165.68,165.83,8219.0,132.5037,132.7116,132.5037,132.6237,8219.0
2020-08-18 10:20:00,165.89,165.98,165.73,165.73,5945.0,132.6717,132.7436,132.5437,132.5437,5945.0
2020-08-18 10:25:00,165.77,165.77,165.34,165.45,4321.0,132.5757,132.5757,132.2318,132.3198,4321.0
2020-08-18 10:30:00,165.43,165.78,165.43,165.63,7550.0,132.3038,132.5837,132.3038,132.4637,7550.0
2020-08-18 10:35:00,165.71,166.01,165.66,165.85,3379.0,132.5277,132.7676,132.4877,132.6397,3379.0
2020-08-18 10:40:00,165.94,165.94,165.72,165.73,3290.0,132.7116,132.7116,132.5357,132.5437,3290.0
2020-08-18 10:45:00,165.76,165.81,165.63,165.78,5314.0,132.5677,132.6077,132.4637,132.5837,5314.0
2020-08-18 10:50:00,165.83,165.97,165.79,165.9,3818.0,132.6237,132.7356,132.5917,132.6797,3818.0
2020-08-18 10:55:00,165.84,165.84,165.61,165.75,5204.0,132.6317,132.6317,132.4477,132.5597,5204.0
2020-08-18 11:00:00,165.8,166.0,165.79,165.99,6918.0,132.5997,132.7596,132.5917,132.7516,6918.0
2020-08-18 11:05:00,165.97,166.15,165.76,165.79,5729.0,132.7356,132.8796,132.5677,132.5917,5729.0
2020-08-18 11:10:00,165.79,165.84,165.48,165.48,10771.0,132.5917,132.6317,132.3438,132.3438,10771.0
2020-08-18 11:15:00,165.55,165.87,165.55,165.86,2975.0,132.3997,132.6557,132.3997,132.6477,2975.0
2020-08-18 11:20:00,165.73,165.86,165.73,165.82,1641.0,132.5437,132.6477,132.5437,132.6157,1641.0
2020-08-18 11:25:00,165.81,165.95,165.76,165.95,6426.0,132.6077,132.7196,132.5677,132.7196,6426.0
2020-08-18 11:30:00,165.97,166.04,165.94,166.04,2991.0,132.7356,132.7916,132.7116,132.7916,2991.0
2020-08-18 11:35:00,166.03,166.05,165.94,166.05,2209.0,132.7836,132.7996,132.7116,132.7996,2209.0
2020-08-18 11:40:00,166.09,166.32,166.09,166.3,5252.0,132.8316,133.0156,132.8316,132.9996,5252.0
2020-08-18 11:45:00,166.39,166.41,166.28,166.4,2743.0,133.0715,133.0875,132.9836,133.0795,2743.0
2020-08-18 11:50:00,166.36,166.57,166.35,166.53,2067.0,133.0475,133.2155,133.0395,133.1835,2067.0
2020-08-18 11:55:00,166.52,166.52,166.38,166.39,2669.0,133.1755,133.1755,133.0635,133.0715,2669.0
2020-08-18 12:00:00,166.46,166.67,166.46,166.63,5841.0,133.1275,133.2955,133.1275,133.2635,5841.0
2020-08-18 12:05:00,166.73,166.91,166.72,166.83,30229.0,133.3435,133.4874,133.3355,133.4234,30229.0
2020-08-18 12:10:00,166.86,167.03,166.84,166.98,9348.0,133.4474,133.5834,133.4314,133.5434,9348.0
2020-08-18 12:15:00,167.02,167.12,166.96,167.09,3101.0,133.5754,133.6554,133.5274,133.6314,3101.0
2020-08-18 12:20:00,167.12,167.42,167.12,167.31,12288.0,133.6554,133.8953,133.6554,133.8073,12288.0
2020-08-18 12:25:00,167.29,167.77,167.29,167.45,43983.0,133.7913,134.1752,133.7913,133.9193,43983.0
2020-08-18 12:30:00,167.47,167.67,167.47,167.67,1749.0,133.9353,134.0952,133.9353,134.0952,1749.0
2020-08-18 12:35:00,167.71,167.73,167.66,167.7,1990.0,134.1272,134.1432,134.0872,134.1192,1990.0
2020-08-18 12:40:00,167.77,168.13,167.74,168.12,11138.0,134.1752,134.4631,134.1512,134.4551,11138.0
2020-08-18 12:45:00,168.1,168.1,167.94,168.03,13769.0,134.4391,134.4391,134.3112,134.3831,13769.0
2020-08-18 12:50:00,168.05,168.14,167.9,168.08,11465.0,134.3991,134.4711,134.2792,134.4231,11465.0
2020-08-18 12:55:00,168.13,168.21,167.88,168.02,4840.0,134.4631,134.5271,134.2632,134.3751,4840.0
2020-08-18 13:00:00,167.93,168.0,167.71,167.74,3187.0,134.3032,134.3591,134.1272,134.1512,3187.0
2020-08-18 13:05:00,167.69,167.87,167.64,167.74,3000.0,134.1112,134.2552,134.0712,134.1512,3000.0
2020-08-18 13:10:00,167.72,167.8,167.63,167.64,1936.0,134.1352,134.1992,134.0632,134.0712,1936.0
2020-08-18 13:15:00,167.68,167.78,167.61,167.69,5920.0,134.1032,134.1832,134.0472,134.1112,5920.0
2020-08-18 13:20:00,167.67,167.72,167.49,167.56,4852.0,134.0952,134.1352,133.9513,134.0073,4852.0
2020-08-18 13:25:00,167.6,167.6,167.54,167.56,2176.0,134.0392,134.0392,133.9913,134.0073,2176.0
2020-08-18 13:30:00,167.6,167.64,167.5,167.56,2149.0,134.0392,134.0712,133.9593,134.0073,2149.0
2020-08-18 13:35:00,167.59,167.66,167.51,167.64,2407.0,134.0312,134.0872,133.9673,134.0712,2407.0
2020-08-18 13:40:00,167.6,167.67,167.37,167.42,2850.0,134.0392,134.0952,133.8553,133.8953,2850.0
2020-08-18 13:45:00,167.38,167.55,167.33,167.55,2889.0,133.8633,133.9993,133.8233,133.9993,2889.0
2020-08-18 13:50:00,167.48,167.48,167.32,167.37,2041.0,133.9433,133.9433,133.8153,133.8553,2041.0
2020-08-18 13:55:00,167.38,167.42,167.34,167.34,2343.0,133.8633,133.8953,133.8313,133.8313,2343.0
2020-08-18 14:00:00,167.4,167.5,167.35,167.44,4778.0,133.8793,133.9593,133.8393,133.9113,4778.0
2020-08-18 14:05:00,167.41,167.54,167.37,167.49,3528.0,133.8873,133.9913,133.8553,133.9513,3528.0
2020-08-18 14:10:00,167.47,167.48,167.06,167.23,5907.0,133.9353,133.9433,133.6074,133.7433,5907.0
2020-08-18 14:15:00,167.22,167.22,166.96,167.05,4286.0,133.7353,133.7353,133.5274,133.5994,4286.0
2020-08-18 14:20:00,167.05,167.16,166.98,167.04,8239.0,133.5994,133.6873,133.5434,133.5914,8239.0
2020-08-18 14:25:00,167.04,167.12,166.84,166.9,9797.0,133.5914,133.6554,133.4314,133.4794,9797.0
2020-08-18 14:30:00,166.99,167.01,166.9,167.01,2354.0,133.5514,133.5674,133.4794,133.5674,2354.0
2020-08-18 14:35:00,166.96,167.02,166.89,166.94,6647.0,133.5274,133.5754,133.4714,133.5114,6647.0
2020-08-18 14:40:00,166.96,166.97,166.84,166.88,5283.0,133.5274,133.5354,133.4314,133.4634,5283.0
2020-08-18 14:45:00,166.86,166.96,166.75,166.81,5479.0,133.4474,133.5274,133.3594,133.4074,5479.0
2020-08-18 14:50:00,166.84,166.85,166.63,166.63,3578.0,133.4314,133.4394,133.2635,133.2635,3578.0
2020-08-18 14:55:00,166.68,166.76,166.63,166.67,7153.0,133.3035,133.3674,133.2635,133.2955,7153.0
2020-08-18 15:00:00,166.68,166.68,166.48,166.56,6083.0,133.3035,133.3035,133.1435,133.2075,6083.0
2020-08-18 15:05:00,166.54,166.56,166.44,166.45,5090.0,133.1915,133.2075,133.1115,133.1195,5090.0
2020-08-18 15:10:00,166.48,166.6,166.41,166.6,7588.0,133.1435,133.2395,133.0875,133.2395,7588.0
2020-08-18 15:15:00,166.6,166.61,166.36,166.49,5522.0,133.2395,133.2475,133.0475,133.1515,5522.0
2020-08-18 15:20:00,166.45,166.53,166.12,166.13,11258.0,133.1195,133.1835,132.8556,132.8636,11258.0
2020-08-18 15:25:00,166.13,166.2,166.01,166.09,8731.0,132.8636,132.9196,132.7676,132.8316,8731.0
2020-08-18 15:30:00,166.04,166.15,166.03,166.15,6990.0,132.7916,132.8796,132.7836,132.8796,6990.0
2020-08-18 15:35:00,166.16,166.25,166.0,166.23,13744.0,132.8876,132.9596,132.7596,132.9436,13744.0
2020-08-18 15:40:00,166.18,166.34,166.07,166.15,15530.0,132.9036,133.0315,132.8156,132.8796,15530.0
2020-08-18 15:45:00,166.1,166.19,165.95,166.06,19086.0,132.8396,132.9116,132.7196,132.8076,19086.0
2020-08-18 15:50:00,166.02,166.18,165.97,166.13,28126.0,132.7756,132.9036,132.7356,132.8636,28126.0
2020-08-18 15:55:00,166.14,166.17,165.82,166.0,61531.0,132.8716,132.8956,132.6157,132.7596,61531.0
2020-08-19 09:30:00,167.13,167.41,166.41,166.73,21415.0,133.6634,133.8873,133.0875,133.3435,21415.0
2020-08-19 09:35:00,166.9,167.06,165.86,166.14,5490.0,133.4794,133.6074,132.6477,132.8716,5490.0
2020-08-19 09:40:00,165.83,165.83,165.26,165.56,8115.0,132.6237,132.6237,132.1678,132.4077,8115.0
2020-08-19 09:45:00,165.44,165.53,165.13,165.24,5415.0,132.3118,132.3837,132.0638,132.1518,5415.0
2020-08-19 09:50:00,165.22,165.29,164.6,164.74,13322.0,132.1358,132.1918,131.64,131.7519,13322.0
2020-08-19 09:55:00,164.79,164.82,164.28,164.41,11762.0,131.7919,131.8159,131.384,131.488,11762.0
2020-08-19 10:00:00,164.34,164.72,164.33,164.46,35247.0,131.432,131.7359,131.424,131.528,35247.0
2020-08-19 10:05:00,164.45,164.61,164.21,164.61,6324.0,131.52,131.648,131.3281,131.648,6324.0
2020-08-19 10:10:00,164.62,164.63,164.06,164.06,4610.0,131.656,131.664,131.2081,131.2081,4610.0
2020-08-19 10:15:00,164.01,164.12,163.77,163.95,7819.0,131.1681,131.2561,130.9762,131.1201,7819.0
2020-08-19 10:20:00,163.94,163.94,163.7,163.87,3388.0,131.1121,131.1121,130.9202,131.0561,3388.0
2020-08-19 10:25:00,163.91,163.92,163.4,163.53,15001.0,131.0881,131.0961,130.6803,130.7842,15001.0
2020-08-19 10:30:00,163.57,163.62,163.46,163.5,5778.0,130.8162,130.8562,130.7282,130.7602,5778.0
2020-08-19 10:35:00,163.56,163.61,163.45,163.46,6275.0,130.8082,130.8482,130.7202,130.7282,6275.0
2020-08-19 10:40:00,163.49,163.61,163.43,163.61,7273.0,130.7522,130.8482,130.7043,130.8482,7273.0
2020-08-19 10:45:00,163.61,163.66,163.3,163.47,18002.0,130.8482,130.8882,130.6003,130.7362,18002.0
2020-08-19 10:50:00,163.52,163.58,163.43,163.51,11514.0,130.7762,130.8242,130.7043,130.7682,11514.0
2020-08-19 10:55:00,163.47,163.53,162.71,162.72,25221.0,130.7362,130.7842,130.1284,130.1364,25221.0
2020-08-19 11:00:00,162.81,163.11,162.58,163.11,9575.0,130.2084,130.4483,130.0245,130.4483,9575.0
2020-08-19 11:05:00,163.22,163.54,163.22,163.3,6683.0,130.5363,130.7922,130.5363,130.6003,6683.0
2020-08-19 11:10:00,163.26,163.41,163.23,163.3,2667.0,130.5683,130.6883,130.5443,130.6003,2667.0
2020-08-19 11:15:00,163.38,163.72,163.38,163.72,5557.0,130.6643,130.9362,130.6643,130.9362,5557.0
2020-08-19 11:20:00,163.67,163.7,163.4,163.65,6559.0,130.8962,130.9202,130.6803,130.8802,6559.0
2020-08-19 11:25:00,163.7,163.79,163.48,163.56,2219.0,130.9202,130.9922,130.7442,130.8082,2219.0
2020-08-19 11:30:00,163.51,163.57,163.42,163.49,4885.0,130.7682,130.8162,130.6963,130.7522,4885.0
2020-08-19 11:35:00,163.48,163.53,163.37,163.39,2624.0,130.7442,130.7842,130.6563,130.6723,2624.0
2020-08-19 11:40:00,163.37,163.39,163.04,163.15,7803.0,130.6563,130.6723,130.3923,130.4803,7803.0
2020-08-19 11:45:00,163.16,163.38,163.1,163.25,10960.0,130.4883,130.6643,130.4403,130.5603,10960.0
2020-08-19 11:50:00,163.3,163.31,163.14,163.19,5656.0,130.6003,130.6083,130.4723,130.5123,5656.0
2020-08-19 11:55:00,163.2,163.33,163.2,163.25,35364.0,130.5203,130.6243,130.5203,130.5603,35364.0
2020-08-19 12:00:00,163.18,163.21,162.77,162.84,5769.0,130.5043,130.5283,130.1764,130.2324,5769.0
2020-08-19 12:05:00,162.84,162.88,162.75,162.76,4163.0,130.2324,130.2644,130.1604,130.1684,4163.0
2020-08-19 12:10:00,162.71,162.92,162.7,162.76,3275.0,130.1284,130.2964,130.1204,130.1684,3275.0
2020-08-19 12:15:00,162.78,162.99,162.78,162.91,3437.0,130.1844,130.3524,130.1844,130.2884,3437.0
2020-08-19 12:20:00,163.0,163.1,162.86,162.86,3257.0,130.3604,130.4403,130.2484,130.2484,3257.0
2020-08-19 12:25:00,162.89,163.04,162.81,163.03,4206.0,130.2724,130.3923,130.2084,130.3844,4206.0
2020-08-19 12:30:00,163.01,163.17,162.92,163.08,14326.0,130.3684,130.4963,130.2964,130.4243,14326.0
2020-08-19 12:35:00,163.07,163.34,163.01,163.34,6958.0,130.4163,130.6323,130.3684,130.6323,6958.0
2020-08-19 12:40:00,163.35,163.39,163.18,163.29,7650.0,130.6403,130.6723,130.5043,130.5923,7650.0
2020-08-19 12:45:00,163.28,163.31,163.19,163.25,14336.0,130.5843,130.6083,130.5123,130.5603,14336.0
2020-08-19 12:50:00,163.22,163.26,163.12,163.16,13406.0,130.5363,130.5683,130.4563,130.4883,13406.0
2020-08-19 12:55:00,163.13,163.2,163.0,163.05,4917.0,130.4643,130.5203,130.3604,130.4003,4917.0
2020-08-19 13:00:00,163.06,163.13,163.02,163.1,4957.0,130.4083,130.4643,130.3764,130.4403,4957.0
2020-08-19 13:05:00,163.13,163.29,163.08,163.16,4312.0,130.4643,130.5923,130.4243,130.4883,4312.0
2020-08-19 13:10:00,163.06,163.17,162.95,162.95,3716.0,130.4083,130.4963,130.3204,130.3204,3716.0
2020-08-19 13:15:00,162.93,163.04,162.93,162.95,2224.0,130.3044,130.3923,130.3044,130.3204,2224.0
2020-08-19 13:20:00,162.92,163.0,162.88,162.95,4718.0,130.2964,130.3604,130.2644,130.3204,4718.0
2020-08-19 13:25:00,162.96,163.16,162.93,163.03,4000.0,130.3284,130.4883,130.3044,130.3844,4000.0
2020-08-19 13:30:00,163.04,163.18,162.99,163.12,6434.0,130.3923,130.5043,130.3524,130.4563,6434.0
2020-08-19 13:35:00,163.15,163.15,163.0,163.07,4193.0,130.4803,130.4803,130.3604,130.4163,4193.0
2020-08-19 13:40:00,163.08,163.1,162.94,163.03,6160.0,130.4243,130.4403,130.3124,130.3844,6160.0
2020-08-19 13:45:00,163.03,163.19,163.03,163.1,5533.0,130.3844,130.5123,130.3844,130.4403,5533.0
2020-08-19 13:50:00,163.1,163.57,163.08,163.5,12548.0,130.4403,130.8162,130.4243,130.7602,12548.0
2020-08-19 13:55:00,163.53,163.71,163.22,163.25,28035.0,130.7842,130.9282,130.5363,130.5603,28035.0
2020-08-19 14:00:00,163.3,163.34,163.1,163.1,5129.0,130.6003,130.6323,130.4403,130.4403,5129.0
2020-08-19 14:05:00,163.09,163.21,162.92,163.13,10933.0,130.4323,130.5283,130.2964,130.4643,10933.0
2020-08-19 14:10:00,163.13,163.13,162.98,163.11,3724.0,130.4643,130.4643,130.3444,130.4483,3724.0
2020-08-19 14:15:00,163.08,163.18,162.83,162.88,5017.0,130.4243,130.5043,130.2244,130.2644,5017.0
2020-08-19 14:20:00,162.89,163.17,162.8,163.08,7208.0,130.2724,130.4963,130.2004,130.4243,7208.0
2020-08-19 14:25:00,163.08,163.09,162.84,162.96,5276.0,130.4243,130.4323,130.2324,130.3284,5276.0
2020-08-19 14:30:00,162.96,163.28,162.9,163.15,6378.0,130.3284,130.5843,130.2804,130.4803,6378.0
2020-08-19 14:35:00,163.13,163.13,162.96,163.05,6608.0,130.4643,130.4643,130.3284,130.4003,6608.0
2020-08-19 14:40:00,163.03,163.14,162.86,162.89,6336.0,130.3844,130.4723,130.2484,130.2724,6336.0
2020-08-19 14:45:00,162.93,163.14,162.87,162.91,7247.0,130.3044,130.4723,130.2564,130.2884,7247.0
2020-08-19 14:50:00,162.96,163.1,162.96,163.03,6999.0,130.3284,130.4403,130.3284,130.3844,6999.0
2020-08-19 14:55:00,163.03,163.09,162.96,163.09,6528.0,130.3844,130.4323,130.3284,130.4323,6528.0
2020-08-19 15:00:00,163.08,163.18,162.95,163.11,12638.0,130.4243,130.5043,130.3204,130.4483,12638.0
2020-08-19 15:05:00,163.09,163.14,163.01,163.14,8810.0,130.4323,130.4723,130.3684,130.4723,8810.0
2020-08-19 15:10:00,163.14,163.32,163.12,163.26,6951.0,130.4723,130.6163,130.4563,130.5683,6951.0
2020-08-19 15:15:00,163.23,163.31,163.11,163.12,11272.0,130.5443,130.6083,130.4483,130.4563,11272.0
2020-08-19 15:20:00,163.17,163.17,162.8,162.92,12207.0,130.4963,130.4963,130.2004,130.2964,12207.0
2020-08-19 15:25:00,162.86,162.9,162.55,162.76,16124.0,130.2484,130.2804,130.0005,130.1684,16124.0
2020-08-19 15:30:00,162.75,162.88,162.69,162.77,12382.0,130.1604,130.2644,130.1124,130.1764,12382.0
2020-08-19 15:35:00,162.77,162.91,162.68,162.7,19535.0,130.1764,130.2884,130.1044,130.1204,19535.0
2020-08-19 15:40:00,162.64,162.82,162.48,162.67,21393.0,130.0724,130.2164,129.9445,130.0964,21393.0
2020-08-19 15:45:00,162.67,162.69,162.28,162.44,25214.0,130.0964,130.1124,129.7845,129.9125,25214.0
2020-08-19 15:50:00,162.45,163.09,162.4,163.09,47128.0,129.9205,130.4323,129.8805,130.4323,47128.0
2020-08-19 15:55:00,163.15,163.15,162.69,162.69,99365.0,130.4803,130.4803,130.1124,130.1124,99365.0
2020-08-20 09:30:00,160.0,161.95,160.0,161.28,74415.0,127.9611,129.5206,127.9611,128.9848,74415.0
2020-08-20 09:35:00,161.31,161.74,161.26,161.73,29484.0,129.0088,129.3527,128.9688,129.3447,29484.0
2020-08-20 09:40:00,161.7,161.97,161.61,161.91,24321.0,129.3207,129.5366,129.2487,129.4886,24321.0
2020-08-20 09:45:00,161.93,162.49,161.74,161.98,24276.0,129.5046,129.9525,129.3527,129.5446,24276.0
2020-08-20 09:50:00,161.88,162.18,161.74,162.06,29928.0,129.4646,129.7046,129.3527,129.6086,29928.0
2020-08-20 09:55:00,162.03,162.39,161.89,162.34,16888.0,129.5846,129.8725,129.4726,129.8325,16888.0
2020-08-20 10:00:00,162.43,162.54,161.56,161.56,19626.0,129.9045,129.9925,129.2087,129.2087,19626.0
2020-08-20 10:05:00,161.4,161.97,161.3,161.76,22235.0,129.0807,129.5366,129.0008,129.3687,22235.0
2020-08-20 10:10:00,161.73,161.87,161.58,161.72,9590.0,129.3447,129.4566,129.2247,129.3367,9590.0
2020-08-20 10:15:00,161.73,162.23,161.73,162.12,12164.0,129.3447,129.7445,129.3447,129.6566,12164.0
2020-08-20 10:20:00,162.27,162.39,162.01,162.04,10638.0,129.7765,129.8725,129.5686,129.5926,10638.0
2020-08-20 10:25:00,162.05,162.47,162.04,162.43,4939.0,129.6006,129.9365,129.5926,129.9045,4939.0
2020-08-20 10:30:00,162.51,162.67,162.42,162.42,11840.0,129.9685,130.0964,129.8965,129.8965,11840.0
2020-08-20 10:35:00,162.35,162.35,162.0,162.11,5455.0,129.8405,129.8405,129.5606,129.6486,5455.0
2020-08-20 10:40:00,161.99,162.28,161.98,162.28,12386.0,129.5526,129.7845,129.5446,129.7845,12386.0
2020-08-20 10:45:00,162.34,162.44,162.28,162.3,4064.0,129.8325,129.9125,129.7845,129.8005,4064.0
2020-08-20 10:50:00,162.29,162.38,162.19,162.38,7570.0,129.7925,129.8645,129.7126,129.8645,7570.0
2020-08-20 10:55:00,162.35,162.42,162.05,162.42,10355.0,129.8405,129.8965,129.6006,129.8965,10355.0
2020-08-20 11:00:00,162.31,162.49,162.22,162.49,4065.0,129.8085,129.9525,129.7365,129.9525,4065.0
2020-08-20 11:05:00,162.53,162.53,162.38,162.46,8422.0,129.9845,129.9845,129.8645,129.9285,8422.0
2020-08-20 11:10:00,162.47,162.52,162.35,162.37,3521.0,129.9365,129.9765,129.8405,129.8565,3521.0
2020-08-20 11:15:00,162.35,162.51,162.28,162.49,5257.0,129.8405,129.9685,129.7845,129.9525,5257.0
2020-08-20 11:20:00,162.36,162.46,162.31,162.44,5867.0,129.8485,129.9285,129.8085,129.9125,5867.0
2020-08-20 11:25:00,162.45,162.54,162.34,162.35,11254.0,129.9205,129.9925,129.8325,129.8405,11254.0
2020-08-20 11:30:00,162.35,162.35,162.18,162.34,9520.0,129.8405,129.8405,129.7046,129.8325,9520.0
2020-08-20 11:35:00,162.37,162.56,162.37,162.43,4560.0,129.8565,130.0085,129.8565,129.9045,4560.0
2020-08-20 11:40:00,162.43,162.5,162.34,162.42,4519.0,129.9045,129.9605,129.8325,129.8965,4519.0
2020-08-20 11:45:00,162.42,162.6,162.42,162.58,4900.0,129.8965,130.0405,129.8965,130.0245,4900.0
2020-08-20 11:50:00,162.56,162.71,162.55,162.66,5363.0,130.0085,130.1284,130.0005,130.0884,5363.0
2020-08-20 11:55:00,162.68,162.71,162.5,162.56,2590.0,130.1044,130.1284,129.9605,130.0085,2590.0
2020-08-20 12:00:00,162.58,162.62,162.4,162.47,3538.0,130.0245,130.0565,129.8805,129.9365,3538.0
2020-08-20 12:05:00,162.48,162.62,162.38,162.6,8546.0,129.9445,130.0565,129.8645,130.0405,8546.0
2020-08-20 12:10:00,162.61,162.72,162.58,162.68,6066.0,130.0485,130.1364,130.0245,130.1044,6066.0
2020-08-20 12:15:00,162.7,162.96,162.7,162.93,6672.0,130.1204,130.3284,130.1204,130.3044,6672.0
2020-08-20 12:20:00,162.9,163.14,162.89,163.14,2983.0,130.2804,130.4723,130.2724,130.4723,2983.0
2020-08-20 12:25:00,163.05,163.13,162.87,162.93,6970.0,130.4003,130.4643,130.2564,130.3044,6970.0
2020-08-20 12:30:00,162.89,162.95,162.67,162.75,2774.0,130.2724,130.3204,130.0964,130.1604,2774.0
2020-08-20 12:35:00,162.8,162.92,162.74,162.92,4632.0,130.2004,130.2964,130.1524,130.2964,4632.0
2020-08-20 12:40:00,162.88,162.99,162.75,162.99,5287.0,130.2644,130.3524,130.1604,130.3524,5287.0
2020-08-20 12:45:00,162.97,163.13,162.91,162.96,11706.0,130.3364,130.4643,130.2884,130.3284,11706.0
2020-08-20 12:50:00,163.02,163.04,162.91,162.97,6696.0,130.3764,130.3923,130.2884,130.3364,6696.0
2020-08-20 12:55:00,162.97,163.0,162.81,162.9,4934.0,130.3364,130.3604,130.2084,130.2804,4934.0
2020-08-20 13:00:00,162.89,163.03,162.75,162.83,15434.0,130.2724,130.3844,130.1604,130.2244,15434.0
2020-08-20 13:05:00,162.86,162.98,162.67,162.9,15505.0,130.2484,130.3444,130.0964,130.2804,15505.0
2020-08-20 13:10:00,163.03,163.06,162.85,163.05,4644.0,130.3844,130.4083,130.2404,130.4003,4644.0
2020-08-20 13:15:00,163.08,163.12,162.98,162.99,2694.0,130.4243,130.4563,130.3444,130.3524,2694.0
2020-08-20 13:20:00,162.97,163.14,162.97,163.14,2609.0,130.3364,130.4723,130.3364,130.4723,2609.0
2020-08-20 13:25:00,163.2,163.2,163.07,163.07,2626.0,130.5203,130.5203,130.4163,130.4163,2626.0
2020-08-20 13:30:00,163.06,163.21,163.04,163.1,3774.0,130.4083,130.5283,130.3923,130.4403,3774.0
2020-08-20 13:35:00,163.15,163.15,162.83,162.98,3252.0,130.4803,130.4803,130.2244,130.3444,3252.0
2020-08-20 13:40:00,162.98,163.19,162.93,163.14,3592.0,130.3444,130.5123,130.3044,130.4723,3592.0
2020-08-20 13:45:00,163.16,163.2,162.99,163.08,6002.0,130.4883,130.5203,130.3524,130.4243,6002.0
2020-08-20 13:50:00,163.05,163.31,163.0,163.2,6898.0,130.4003,130.6083,130.3604,130.5203,6898.0
2020-08-20 13:55:00,163.15,163.4,163.1,163.32,17169.0,130.4803,130.6803,130.4403,130.6163,17169.0
2020-08-20 14:00:00,163.31,163.31,162.93,163.11,19459.0,130.6083,130.6083,130.3044,130.4483,19459.0
2020-08-20 14:05:00,163.12,163.21,163.06,163.17,3589.0,130.4563,130.5283,130.4083,130.4963,3589.0
2020-08-20 14:10:00,163.2,163.25,163.04,163.14,3755.0,130.5203,130.5603,130.3923,130.4723,3755.0
2020-08-20 14:15:00,163.08,163.45,163.08,163.44,5843.0,130.4243,130.7202,130.4243,130.7123,5843.0
2020-08-20 14:20:00,163.46,163.6,163.33,163.49,6274.0,130.7282,130.8402,130.6243,130.7522,6274.0
2020-08-20 14:25:00,163.51,163.62,163.44,163.62,4700.0,130.7682,130.8562,130.7123,130.8562,4700.0
2020-08-20 14:30:00,163.57,163.69,163.49,163.69,3908.0,130.8162,130.9122,130.7522,130.9122,3908.0
2020-08-20 14:35:00,163.68,163.68,163.51,163.61,4829.0,130.9042,130.9042,130.7682,130.8482,4829.0
2020-08-20 14:40:00,163.66,163.69,163.53,163.53,2510.0,130.8882,130.9122,130.7842,130.7842,2510.0
2020-08-20 14:45:00,163.57,163.65,163.51,163.51,4301.0,130.8162,130.8802,130.7682,130.7682,4301.0
2020-08-20 14:50:00,163.48,163.67,163.43,163.59,2914.0,130.7442,130.8962,130.7043,130.8322,2914.0
2020-08-20 14:55:00,163.61,163.66,163.55,163.65,4208.0,130.8482,130.8882,130.8002,130.8802,4208.0
2020-08-20 15:00:00,163.64,163.72,163.51,163.66,4237.0,130.8722,130.9362,130.7682,130.8882,4237.0
2020-08-20 15:05:00,163.61,163.75,163.58,163.69,7443.0,130.8482,130.9602,130.8242,130.9122,7443.0
2020-08-20 15:10:00,163.68,163.71,163.31,163.33,7101.0,130.9042,130.9282,130.6083,130.6243,7101.0
2020-08-20 15:15:00,163.34,163.34,163.2,163.2,7183.0,130.6323,130.6323,130.5203,130.5203,7183.0
2020-08-20 15:20:00,163.19,163.37,163.11,163.22,14700.0,130.5123,130.6563,130.4483,130.5363,14700.0
2020-08-20 15:25:00,163.19,163.21,163.09,163.21,8154.0,130.5123,130.5283,130.4323,130.5283,8154.0
2020-08-20 15:30:00,163.16,163.22,162.99,163.07,10744.0,130.4883,130.5363,130.3524,130.4163,10744.0
2020-08-20 15:35:00,163.07,163.12,162.95,162.95,12657.0,130.4163,130.4563,130.3204,130.3204,12657.0
2020-08-20 15:40:00,162.89,163.01,162.81,162.97,14215.0,130.2724,130.3684,130.2084,130.3364,14215.0
2020-08-20 15:45:00,162.99,163.17,162.85,163.07,21486.0,130.3524,130.4963,130.2404,130.4163,21486.0
2020-08-20 15:50:00,163.01,163.1,162.81,162.87,32551.0,130.3684,130.4403,130.2084,130.2564,32551.0
2020-08-20 15:55:00,162.9,163.08,162.8,162.87,45325.0,130.2804,130.4243,130.2004,130.2564,45325.0
2020-08-21 09:30:00,163.5,163.5,162.76,162.87,76499.0,130.7602,130.7602,130.1684,130.2564,76499.0
2020-08-21 09:35:00,162.98,163.33,162.83,162.96,6010.0,130.3444,130.6243,130.2244,130.3284,6010.0
2020-08-21 09:40:00,163.01,163.22,162.89,162.96,4143.0,130.3684,130.5363,130.2724,130.3284,4143.0
2020-08-21 09:45:00,162.97,163.03,162.41,162.68,10159.0,130.3364,130.3844,129.8885,130.1044,10159.0
2020-08-21 09:50:00,162.59,162.82,162.51,162.81,3291.0,130.0325,130.2164,129.9685,130.2084,3291.0
2020-08-21 09:55:00,162.81,162.92,162.7,162.83,4850.0,130.2084,130.2964,130.1204,130.2244,4850.0
2020-08-21 10:00:00,162.85,163.03,162.77,162.97,9895.0,130.2404,130.3844,130.1764,130.3364,9895.0
2020-08-21 10:05:00,162.92,162.93,162.77,162.85,5091.0,130.2964,130.3044,130.1764,130.2404,5091.0
2020-08-21 10:10:00,162.81,162.81,162.43,162.59,6409.0,130.2084,130.2084,129.9045,130.0325,6409.0
2020-08-21 10:15:00,162.53,162.56,162.18,162.2,5063.0,129.9845,130.0085,129.7046,129.7206,5063.0
2020-08-21 10:20:00,162.22,162.22,162.13,162.2,1360.0,129.7365,129.7365,129.6646,129.7206,1360.0
2020-08-21 10:25:00,162.21,162.38,162.14,162.23,4252.0,129.7286,129.8645,129.6726,129.7445,4252.0
2020-08-21 10:30:00,162.23,162.27,162.06,162.16,8604.0,129.7445,129.7765,129.6086,129.6886,8604.0
2020-08-21 10:35:00,162.19,162.27,162.08,162.08,3164.0,129.7126,129.7765,129.6246,129.6246,3164.0
2020-08-21 10:40:00,162.14,162.24,162.08,162.2,4554.0,129.6726,129.7525,129.6246,129.7206,4554.0
2020-08-21 10:45:00,162.17,162.19,162.0,162.0,3562.0,129.6966,129.7126,129.5606,129.5606,3562.0
2020-08-21 10:50:00,162.03,162.03,161.75,161.89,5734.0,129.5846,129.5846,129.3607,129.4726,5734.0
2020-08-21 10:55:00,161.85,161.95,161.61,161.7,8255.0,129.4406,129.5206,129.2487,129.3207,8255.0
2020-08-21 11:00:00,161.68,161.68,161.43,161.46,5978.0,129.3047,129.3047,129.1047,129.1287,5978.0
2020-08-21 11:05:00,161.46,161.65,161.43,161.51,3713.0,129.1287,129.2807,129.1047,129.1687,3713.0
2020-08-21 11:10:00,161.54,161.94,161.54,161.88,2394.0,129.1927,129.5126,129.1927,129.4646,2394.0
2020-08-21 11:15:00,161.91,161.92,161.75,161.75,3506.0,129.4886,129.4966,129.3607,129.3607,3506.0
2020-08-21 11:20:00,161.8,162.07,161.78,161.79,5216.0,129.4007,129.6166,129.3847,129.3927,5216.0
2020-08-21 11:25:00,161.81,161.93,161.81,161.84,6328.0,129.4086,129.5046,129.4086,129.4326,6328.0
2020-08-21 11:30:00,161.88,162.08,161.86,162.08,4137.0,129.4646,129.6246,129.4486,129.6246,4137.0
2020-08-21 11:35:00,162.04,162.33,162.04,162.32,4850.0,129.5926,129.8245,129.5926,129.8165,4850.0
2020-08-21 11:40:00,162.29,162.39,162.21,162.37,5406.0,129.7925,129.8725,129.7286,129.8565,5406.0
2020-08-21 11:45:00,162.37,162.48,162.35,162.44,3678.0,129.8565,129.9445,129.8405,129.9125,3678.0
2020-08-21 11:50:00,162.42,162.45,162.3,162.3,4832.0,129.8965,129.9205,129.8005,129.8005,4832.0
2020-08-21 11:55:00,162.28,162.34,162.11,162.15,4511.0,129.7845,129.8325,129.6486,129.6806,4511.0
2020-08-21 12:00:00,162.16,162.3,162.12,162.25,5697.0,129.6886,129.8005,129.6566,129.7605,5697.0
2020-08-21 12:05:00,162.26,162.26,162.1,162.1,4254.0,129.7685,129.7685,129.6406,129.6406,4254.0
2020-08-21 12:10:00,162.16,162.18,162.0,162.08,5121.0,129.6886,129.7046,129.5606,129.6246,5121.0
2020-08-21 12:15:00,162.06,162.2,162.03,162.16,6803.0,129.6086,129.7206,129.5846,129.6886,6803.0
2020-08-21 12:20:00,162.11,162.21,162.04,162.1,4830.0,129.6486,129.7286,129.5926,129.6406,4830.0
2020-08-21 12:25:00,162.09,162.18,162.05,162.12,4322.0,129.6326,129.7046,129.6006,129.6566,4322.0
2020-08-21 12:30:00,162.16,162.22,162.08,162.14,4223.0,129.6886,129.7365,129.6246,129.6726,4223.0
2020-08-21 12:35:00,162.08,162.15,162.05,162.11,2102.0,129.6246,129.6806,129.6006,129.6486,2102.0
2020-08-21 12:40:00,162.14,162.26,162.13,162.2,3554.0,129.6726,129.7685,129.6646,129.7206,3554.0
2020-08-21 12:45:00,162.2,162.24,162.19,162.24,1393.0,129.7206,129.7525,129.7126,129.7525,1393.0
2020-08-21 12:50:00,162.19,162.19,162.06,162.15,1421.0,129.7126,129.7126,129.6086,129.6806,1421.0
2020-08-21 12:55:00,162.16,162.19,162.1,162.13,5003.0,129.6886,129.7126,129.6406,129.6646,5003.0
2020-08-21 13:00:00,162.15,162.19,162.04,162.06,7866.0,129.6806,129.7126,129.5926,129.6086,7866.0
2020-08-21 13:05:00,162.05,162.45,162.05,162.43,4010.0,129.6006,129.9205,129.6006,129.9045,4010.0
2020-08-21 13:10:00,162.4,162.4,162.22,162.25,6130.0,129.8805,129.8805,129.7365,129.7605,6130.0
2020-08-21 13:15:00,162.28,162.37,162.28,162.3,6931.0,129.7845,129.8565,129.7845,129.8005,6931.0
2020-08-21 13:20:00,162.28,162.36,162.28,162.34,6139.0,129.7845,129.8485,129.7845,129.8325,6139.0
2020-08-21 13:25:00,162.34,162.34,162.24,162.28,14895.0,129.8325,129.8325,129.7525,129.7845,14895.0
2020-08-21 13:30:00,162.28,162.49,162.28,162.44,6928.0,129.7845,129.9525,129.7845,129.9125,6928.0
2020-08-21 13:35:00,162.44,162.74,162.4,162.61,6602.0,129.9125,130.1524,129.8805,130.0485,6602.0
2020-08-21 13:40:00,162.58,162.67,162.51,162.65,2688.0,130.0245,130.0964,129.9685,130.0804,2688.0
2020-08-21 13:45:00,162.61,162.7,162.54,162.7,2885.0,130.0485,130.1204,129.9925,130.1204,2885.0
2020-08-21 13:50:00,162.7,162.84,162.7,162.74,2422.0,130.1204,130.2324,130.1204,130.1524,2422.0
2020-08-21 13:55:00,162.7,162.7,162.55,162.55,6412.0,130.1204,130.1204,130.0005,130.0005,6412.0
2020-08-21 14:00:00,162.56,162.56,162.38,162.5,6231.0,130.0085,130.0085,129.8645,129.9605,6231.0
2020-08-21 14:05:00,162.62,162.66,162.54,162.63,1523.0,130.0565,130.0884,129.9925,130.0644,1523.0
2020-08-21 14:10:00,162.67,162.71,162.63,162.71,2692.0,130.0964,130.1284,130.0644,130.1284,2692.0
2020-08-21 14:15:00,162.72,162.89,162.72,162.89,4963.0,130.1364,130.2724,130.1364,130.2724,4963.0
2020-08-21 14:20:00,162.91,162.95,162.69,162.69,14814.0,130.2884,130.3204,130.1124,130.1124,14814.0
2020-08-21 14:25:00,162.77,162.91,162.75,162.88,4285.0,130.1764,130.2884,130.1604,130.2644,4285.0
2020-08-21 14:30:00,162.88,162.99,162.84,162.93,5589.0,130.2644,130.3524,130.2324,130.3044,5589.0
2020-08-21 14:35:00,162.95,162.99,162.88,162.93,7872.0,130.3204,130.3524,130.2644,130.3044,7872.0
2020-08-21 14:40:00,162.91,163.05,162.86,163.03,4394.0,130.2884,130.4003,130.2484,130.3844,4394.0
2020-08-21 14:45:00,163.02,163.04,162.83,162.91,7442.0,130.3764,130.3923,130.2244,130.2884,7442.0
2020-08-21 14:50:00,162.89,162.95,162.82,162.83,6244.0,130.2724,130.3204,130.2164,130.2244,6244.0
2020-08-21 14:55:00,162.86,162.93,162.86,162.88,5341.0,130.2484,130.3044,130.2484,130.2644,5341.0
2020-08-21 15:00:00,162.89,162.93,162.84,162.9,3962.0,130.2724,130.3044,130.2324,130.2804,3962.0
2020-08-21 15:05:00,162.88,163.01,162.87,162.91,10913.0,130.2644,130.3684,130.2564,130.2884,10913.0
2020-08-21 15:10:00,162.9,162.91,162.78,162.8,13979.0,130.2804,130.2884,130.1844,130.2004,13979.0
2020-08-21 15:15:00,162.79,162.96,162.78,162.9,13708.0,130.1924,130.3284,130.1844,130.2804,13708.0
2020-08-21 15:20:00,162.96,163.15,162.9,162.92,9179.0,130.3284,130.4803,130.2804,130.2964,9179.0
2020-08-21 15:25:00,162.92,163.07,162.92,163.06,3362.0,130.2964,130.4163,130.2964,130.4083,3362.0
2020-08-21 15:30:00,163.12,163.16,163.04,163.16,3547.0,130.4563,130.4883,130.3923,130.4883,3547.0
2020-08-21 15:35:00,163.21,163.4,163.12,163.16,15679.0,130.5283,130.6803,130.4563,130.4883,15679.0
2020-08-21 15:40:00,163.16,163.28,163.05,163.19,10097.0,130.4883,130.5843,130.4003,130.5123,10097.0
2020-08-21 15:45:00,163.19,163.57,163.14,163.53,10800.0,130.5123,130.8162,130.4723,130.7842,10800.0
2020-08-21 15:50:00,163.52,163.62,163.24,163.24,31209.0,130.7762,130.8562,130.5523,130.5523,31209.0
2020-08-21 15:55:00,163.24,163.41,163.0,163.21,110110.0,130.5523,130.6883,130.3604,130.5283,110110.0
2020-08-24 09:30:00,163.1,163.19,161.6,161.95,36962.0,130.4403,130.5123,129.2407,129.5206,36962.0
2020-08-24 09:35:00,161.8,162.04,161.4,161.7,7004.0,129.4007,129.5926,129.0807,129.3207,7004.0
2020-08-24 09:40:00,161.62,161.68,161.4,161.68,3264.0,129.2567,129.3047,129.0807,129.3047,3264.0
2020-08-24 09:45:00,161.78,161.78,161.25,161.49,5847.0,129.3847,129.3847,128.9608,129.1527,5847.0
2020-08-24 09:50:00,161.52,161.52,161.34,161.52,7684.0,129.1767,129.1767,129.0328,129.1767,7684.0
2020-08-24 09:55:00,161.55,161.9,161.46,161.7,9537.0,129.2007,129.4806,129.1287,129.3207,9537.0
2020-08-24 10:00:00,161.68,161.77,161.25,161.43,6235.0,129.3047,129.3767,128.9608,129.1047,6235.0
2020-08-24 10:05:00,161.49,161.5,160.87,160.89,13311.0,129.1527,129.1607,128.6569,128.6729,13311.0
2020-08-24 10:10:00,160.9,161.03,160.64,160.78,9276.0,128.6809,128.7848,128.4729,128.5849,9276.0
2020-08-24 10:15:00,160.74,160.74,160.34,160.45,6929.0,128.5529,128.5529,128.233,128.321,6929.0
2020-08-24 10:20:00,160.51,160.52,159.89,160.03,31536.0,128.369,128.377,127.8731,127.9851,31536.0
2020-08-24 10:25:00,160.0,160.28,159.98,160.1,13141.0,127.9611,128.185,127.9451,128.0411,13141.0
2020-08-24 10:30:00,160.08,160.12,159.66,160.12,7571.0,128.0251,128.0571,127.6892,128.0571,7571.0
2020-08-24 10:35:00,160.07,160.13,159.72,159.72,16642.0,128.0171,128.0651,127.7372,127.7372,16642.0
2020-08-24 10:40:00,159.65,159.65,159.25,159.54,18329.0,127.6812,127.6812,127.3613,127.5932,18329.0
2020-08-24 10:45:00,159.49,159.6,159.44,159.54,2563.0,127.5532,127.6412,127.5132,127.5932,2563.0
2020-08-24 10:50:00,159.58,159.7,159.49,159.64,9426.0,127.6252,127.7212,127.5532,127.6732,9426.0
2020-08-24 10:55:00,159.66,159.71,159.42,159.54,8461.0,127.6892,127.7292,127.4972,127.5932,8461.0
2020-08-24 11:00:00,159.56,159.72,159.56,159.72,7123.0,127.6092,127.7372,127.6092,127.7372,7123.0
2020-08-24 11:05:00,159.75,159.76,159.47,159.51,10448.0,127.7611,127.7691,127.5372,127.5692,10448.0
2020-08-24 11:10:00,159.51,159.54,159.12,159.2,13062.0,127.5692,127.5932,127.2573,127.3213,13062.0
2020-08-24 11:15:00,159.19,159.24,159.07,159.07,8455.0,127.3133,127.3533,127.2173,127.2173,8455.0
2020-08-24 11:20:00,159.12,159.16,159.08,159.12,5413.0,127.2573,127.2893,127.2253,127.2573,5413.0
2020-08-24 11:25:00,159.12,159.19,159.0,159.05,11448.0,127.2573,127.3133,127.1613,127.2013,11448.0
2020-08-24 11:30:00,159.07,159.21,159.0,159.16,6736.0,127.2173,127.3293,127.1613,127.2893,6736.0
2020-08-24 11:35:00,159.19,159.23,159.09,159.18,3729.0,127.3133,127.3453,127.2333,127.3053,3729.0
2020-08-24 11:40:00,159.2,159.21,159.12,159.14,4357.0,127.3213,127.3293,127.2573,127.2733,4357.0
2020-08-24 11:45:00,159.07,159.18,159.0,159.17,2600.0,127.2173,127.3053,127.1613,127.2973,2600.0
2020-08-24 11:50:00,159.2,159.46,159.17,159.4,3994.0,127.3213,127.5292,127.2973,127.4812,3994.0
2020-08-24 11:55:00,159.46,159.46,159.12,159.24,6840.0,127.5292,127.5292,127.2573,127.3533,6840.0
2020-08-24 12:00:00,159.27,159.61,159.2,159.56,4348.0,127.3773,127.6492,127.3213,127.6092,4348.0
2020-08-24 12:05:00,159.6,159.63,159.27,159.38,4105.0,127.6412,127.6652,127.3773,127.4652,4105.0
2020-08-24 12:10:00,159.43,159.56,159.43,159.53,3060.0,127.5052,127.6092,127.5052,127.5852,3060.0
2020-08-24 12:15:00,159.43,159.43,159.34,159.35,3291.0,127.5052,127.5052,127.4332,127.4412,3291.0
2020-08-24 12:20:00,159.37,159.42,159.29,159.4,3159.0,127.4572,127.4972,127.3933,127.4812,3159.0
2020-08-24 12:25:00,159.47,159.54,159.35,159.35,2300.0,127.5372,127.5932,127.4412,127.4412,2300.0
2020-08-24 12:30:00,159.41,159.68,159.41,159.67,2784.0,127.4892,127.7052,127.4892,127.6972,2784.0
2020-08-24 12:35:00,159.64,159.69,159.6,159.63,4438.0,127.6732,127.7132,127.6412,127.6652,4438.0
2020-08-24 12:40:00,159.65,159.65,159.35,159.47,2013.0,127.6812,127.6812,127.4412,127.5372,2013.0
2020-08-24 12:45:00,159.46,159.59,159.44,159.51,4129.0,127.5292,127.6332,127.5132,127.5692,4129.0
2020-08-24 12:50:00,159.46,159.68,159.42,159.59,7893.0,127.5292,127.7052,127.4972,127.6332,7893.0
2020-08-24 12:55:00,159.59,159.69,159.52,159.69,4700.0,127.6332,127.7132,127.5772,127.7132,4700.0
2020-08-24 13:00:00,159.69,159.7,159.55,159.6,3492.0,127.7132,127.7212,127.6012,127.6412,3492.0
2020-08-24 13:05:00,159.65,159.66,159.55,159.62,3627.0,127.6812,127.6892,127.6012,127.6572,3627.0
2020-08-24 13:10:00,159.64,159.7,159.58,159.58,5731.0,127.6732,127.7212,127.6252,127.6252,5731.0
2020-08-24 13:15:00,159.57,159.67,159.53,159.67,5249.0,127.6172,127.6972,127.5852,127.6972,5249.0
2020-08-24 13:20:00,159.65,159.71,159.58,159.65,3668.0,127.6812,127.7292,127.6252,127.6812,3668.0
2020-08-24 13:25:00,159.69,159.71,159.64,159.68,1225.0,127.7132,127.7292,127.6732,127.7052,1225.0
2020-08-24 13:30:00,159.68,159.69,159.5,159.69,5642.0,127.7052,127.7132,127.5612,127.7132,5642.0
2020-08-24 13:35:00,159.67,159.73,159.6,159.66,6986.0,127.6972,127.7452,127.6412,127.6892,6986.0
2020-08-24 13:40:00,159.64,159.67,159.59,159.65,5604.0,127.6732,127.6972,127.6332,127.6812,5604.0
2020-08-24 13:45:00,159.73,159.75,159.66,159.7,4791.0,127.7452,127.7611,127.6892,127.7212,4791.0
2020-08-24 13:50:00,159.66,159.84,159.66,159.79,11745.0,127.6892,127.8331,127.6892,127.7931,11745.0
2020-08-24 13:55:00,159.81,160.15,159.81,160.12,5665.0,127.8091,128.0811,127.8091,128.0571,5665.0
2020-08-24 14:00:00,160.13,160.13,159.8,160.05,14341.0,128.0651,128.0651,127.8011,128.0011,14341.0
2020-08-24 14:05:00,160.11,160.32,160.09,160.26,2585.0,128.0491,128.217,128.0331,128.169,2585.0
2020-08-24 14:10:00,160.27,160.31,160.13,160.19,3846.0,128.177,128.209,128.0651,128.113,3846.0
2020-08-24 14:15:00,160.22,160.44,160.22,160.35,2800.0,128.137,128.313,128.137,128.241,2800.0
2020-08-24 14:20:00,160.32,160.41,160.23,160.3,5341.0,128.217,128.289,128.145,128.201,5341.0
2020-08-24 14:25:00,160.31,160.4,160.22,160.22,5199.0,128.209,128.281,128.137,128.137,5199.0
2020-08-24 14:30:00,160.19,160.41,160.16,160.23,3288.0,128.113,128.289,128.089,128.145,3288.0
2020-08-24 14:35:00,160.26,160.39,160.24,160.39,2626.0,128.169,128.273,128.153,128.273,2626.0
2020-08-24 14:40:00,160.41,160.41,160.29,160.3,3323.0,128.289,128.289,128.193,128.201,3323.0
2020-08-24 14:45:00,160.33,160.39,160.27,160.32,5021.0,128.225,128.273,128.177,128.217,5021.0
2020-08-24 14:50:00,160.37,160.4,160.26,160.32,6120.0,128.257,128.281,128.169,128.217,6120.0
2020-08-24 14:55:00,160.37,160.5,160.35,160.44,2561.0,128.257,128.361,128.241,128.313,2561.0
2020-08-24 15:00:00,160.43,160.44,160.22,160.22,3855.0,128.305,128.313,128.137,128.137,3855.0
2020-08-24 15:05:00,160.25,160.27,160.22,160.25,3596.0,128.161,128.177,128.137,128.161,3596.0
2020-08-24 15:10:00,160.26,160.28,160.03,160.03,6282.0,128.169,128.185,127.9851,127.9851,6282.0
2020-08-24 15:15:00,160.02,160.13,159.93,160.05,5714.0,127.9771,128.0651,127.9051,128.0011,5714.0
2020-08-24 15:20:00,160.09,160.23,160.0,160.22,4658.0,128.0331,128.145,127.9611,128.137,4658.0
2020-08-24 15:25:00,160.21,160.29,160.19,160.24,9042.0,128.129,128.193,128.113,128.153,9042.0
2020-08-24 15:30:00,160.26,160.42,160.24,160.36,10083.0,128.169,128.297,128.153,128.249,10083.0
2020-08-24 15:35:00,160.38,160.64,160.35,160.63,9529.0,128.265,128.4729,128.241,128.4649,9529.0
2020-08-24 15:40:00,160.63,160.7,160.58,160.7,5922.0,128.4649,128.5209,128.4249,128.5209,5922.0
2020-08-24 15:45:00,160.75,160.95,160.71,160.87,14706.0,128.5609,128.7209,128.5289,128.6569,14706.0
2020-08-24 15:50:00,161.05,161.07,160.79,160.82,23010.0,128.8008,128.8168,128.5929,128.6169,23010.0
2020-08-24 15:55:00,160.82,161.11,160.51,161.07,54038.0,128.6169,128.8488,128.369,128.8168,54038.0
2020-08-25 09:30:00,161.06,161.35,160.54,161.05,31431.0,128.8088,129.0408,128.393,128.8008,31431.0
2020-08-25 09:35:00,161.06,161.35,160.87,161.19,14524.0,128.8088,129.0408,128.6569,128.9128,14524.0
2020-08-25 09:40:00,161.19,161.49,160.97,160.97,18504.0,128.9128,129.1527,128.7369,128.7369,18504.0
2020-08-25 09:45:00,161.05,161.12,160.36,160.36,9442.0,128.8008,128.8568,128.249,128.249,9442.0
2020-08-25 09:50:00,160.24,160.56,160.24,160.31,6005.0,128.153,128.409,128.153,128.209,6005.0
2020-08-25 09:55:00,160.23,160.45,160.02,160.21,9556.0,128.145,128.321,127.9771,128.129,9556.0
2020-08-25 10:00:00,160.11,160.18,159.69,159.8,10837.0,128.0491,128.105,127.7132,127.8011,10837.0
2020-08-25 10:05:00,159.81,160.05,159.73,159.88,9876.0,127.8091,128.0011,127.7452,127.8651,9876.0
2020-08-25 10:10:00,160.07,160.3,159.99,160.13,11022.0,128.0171,128.201,127.9531,128.0651,11022.0
2020-08-25 10:15:00,160.12,160.13,159.87,160.02,6816.0,128.0571,128.0651,127.8571,127.9771,6816.0
2020-08-25 10:20:00,159.99,160.04,159.82,159.91,11536.0,127.9531,127.9931,127.8171,127.8891,11536.0
2020-08-25 10:25:00,159.89,160.07,159.77,159.89,6653.0,127.8731,128.0171,127.7771,127.8731,6653.0
2020-08-25 10:30:00,159.82,160.05,159.77,159.89,8110.0,127.8171,128.0011,127.7771,127.8731,8110.0
2020-08-25 10:35:00,159.98,160.07,159.84,159.86,5526.0,127.9451,128.0171,127.8331,127.8491,5526.0
2020-08-25 10:40:00,159.84,160.1,159.83,160.1,5643.0,127.8331,128.0411,127.8251,128.0411,5643.0
2020-08-25 10:45:00,160.09,160.3,160.05,160.14,6976.0,128.0331,128.201,128.0011,128.0731,6976.0
2020-08-25 10:50:00,160.14,160.2,160.03,160.2,2674.0,128.0731,128.121,127.9851,128.121,2674.0
2020-08-25 10:55:00,160.22,160.32,160.15,160.31,6068.0,128.137,128.217,128.0811,128.209,6068.0
2020-08-25 11:00:00,160.33,160.43,160.31,160.43,4194.0,128.225,128.305,128.209,128.305,4194.0
2020-08-25 11:05:00,160.43,160.54,160.39,160.49,48807.0,128.305,128.393,128.273,128.353,48807.0
2020-08-25 11:10:00,160.49,160.77,160.48,160.75,20499.0,128.353,128.5769,128.345,128.5609,20499.0
2020-08-25 11:15:00,160.75,160.82,160.58,160.7,13964.0,128.5609,128.6169,128.4249,128.5209,13964.0
2020-08-25 11:20:00,160.67,160.72,160.52,160.69,21561.0,128.4969,128.5369,128.377,128.5129,21561.0
2020-08-25 11:25:00,160.68,160.83,160.65,160.83,9684.0,128.5049,128.6249,128.4809,128.6249,9684.0
2020-08-25 11:30:00,160.85,160.91,160.69,160.75,19943.0,128.6409,128.6889,128.5129,128.5609,19943.0
2020-08-25 11:35:00,160.75,160.94,160.66,160.93,8629.0,128.5609,128.7129,128.4889,128.7049,8629.0
2020-08-25 11:40:00,160.91,160.94,160.8,160.94,27128.0,128.6889,128.7129,128.6009,128.7129,27128.0
2020-08-25 11:45:00,160.95,161.3,160.89,161.15,16405.0,128.7209,129.0008,128.6729,128.8808,16405.0
2020-08-25 11:50:00,161.13,161.14,160.86,160.97,13931.0,128.8648,128.8728,128.6489,128.7369,13931.0
2020-08-25 11:55:00,160.98,161.01,160.84,160.88,16037.0,128.7449,128.7688,128.6329,128.6649,16037.0
2020-08-25 12:00:00,160.87,160.94,160.8,160.84,11283.0,128.6569,128.7129,128.6009,128.6329,11283.0
2020-08-25 12:05:00,160.84,160.98,160.84,160.84,7131.0,128.6329,128.7449,128.6329,128.6329,7131.0
2020-08-25 12:10:00,160.86,160.95,160.76,160.77,10637.0,128.6489,128.7209,128.5689,128.5769,10637.0
2020-08-25 12:15:00,160.78,161.19,160.76,161.17,6369.0,128.5849,128.9128,128.5689,128.8968,6369.0
2020-08-25 12:20:00,161.16,161.22,161.01,161.2,6566.0,128.8888,128.9368,128.7688,128.9208,6566.0
2020-08-25 12:25:00,161.22,161.32,161.21,161.22,2518.0,128.9368,129.0168,128.9288,128.9368,2518.0
2020-08-25 12:30:00,161.24,161.24,161.09,161.18,4095.0,128.9528,128.9528,128.8328,128.9048,4095.0
2020-08-25 12:35:00,161.21,161.25,161.1,161.15,10600.0,128.9288,128.9608,128.8408,128.8808,10600.0
2020-08-25 12:40:00,161.17,161.24,161.08,161.09,2240.0,128.8968,128.9528,128.8248,128.8328,2240.0
2020-08-25 12:45:00,161.11,161.23,161.1,161.11,6572.0,128.8488,128.9448,128.8408,128.8488,6572.0
2020-08-25 12:50:00,161.13,161.58,161.13,161.58,8136.0,128.8648,129.2247,128.8648,129.2247,8136.0
2020-08-25 12:55:00,161.6,161.6,161.4,161.43,3995.0,129.2407,129.2407,129.0807,129.1047,3995.0
2020-08-25 13:00:00,161.33,161.44,161.21,161.41,4675.0,129.0248,129.1127,128.9288,129.0887,4675.0
2020-08-25 13:05:00,161.42,161.42,161.16,161.16,13058.0,129.0967,129.0967,128.8888,128.8888,13058.0
2020-08-25 13:10:00,161.16,161.2,161.1,161.2,5299.0,128.8888,128.9208,128.8408,128.9208,5299.0
2020-08-25 13:15:00,161.19,161.2,161.07,161.12,5338.0,128.9128,128.9208,128.8168,128.8568,5338.0
2020-08-25 13:20:00,161.07,161.07,160.69,160.72,4971.0,128.8168,128.8168,128.5129,128.5369,4971.0
2020-08-25 13:25:00,160.75,161.01,160.75,160.84,7808.0,128.5609,128.7688,128.5609,128.6329,7808.0
2020-08-25 13:30:00,160.86,160.9,160.75,160.75,4268.0,128.6489,128.6809,128.5609,128.5609,4268.0
2020-08-25 13:35:00,160.74,160.8,160.69,160.75,4606.0,128.5529,128.6009,128.5129,128.5609,4606.0
2020-08-25 13:40:00,160.78,160.78,160.54,160.67,4197.0,128.5849,128.5849,128.393,128.4969,4197.0
2020-08-25 13:45:00,160.67,160.77,160.62,160.64,4027.0,128.4969,128.5769,128.4569,128.4729,4027.0
2020-08-25 13:50:00,160.72,160.77,160.46,160.51,7159.0,128.5369,128.5769,128.329,128.369,7159.0
2020-08-25 13:55:00,160.53,160.56,160.44,160.44,5504.0,128.385,128.409,128.313,128.313,5504.0
2020-08-25 14:00:00,160.44,160.57,160.43,160.53,9203.0,128.313,128.417,128.305,128.385,9203.0
2020-08-25 14:05:00,160.5,160.53,160.37,160.47,9326.0,128.361,128.385,128.257,128.337,9326.0
2020-08-25 14:10:00,160.47,160.53,160.36,160.37,6719.0,128.337,128.385,128.249,128.257,6719.0
2020-08-25 14:15:00,160.42,160.58,160.35,160.44,9572.0,128.297,128.4249,128.241,128.313,9572.0
2020-08-25 14:20:00,160.43,160.5,160.42,160.46,5963.0,128.305,128.361,128.297,128.329,5963.0
2020-08-25 14:25:00,160.43,160.47,160.39,160.47,6291.0,128.305,128.337,128.273,128.337,6291.0
2020-08-25 14:30:00,160.46,160.47,160.25,160.29,10194.0,128.329,128.337,128.161,128.193,10194.0
2020-08-25 14:35:00,160.25,160.45,160.04,160.33,23778.0,128.161,128.321,127.9931,128.225,23778.0
2020-08-25 14:40:00,160.36,160.48,160.33,160.45,5498.0,128.249,128.345,128.225,128.321,5498.0
2020-08-25 14:45:00,160.48,160.54,160.48,160.52,4173.0,128.345,128.393,128.345,128.377,4173.0
2020-08-25 14:50:00,160.53,160.67,160.39,160.67,9083.0,128.385,128.4969,128.273,128.4969,9083.0
2020-08-25 14:55:00,160.65,160.71,160.57,160.71,4706.0,128.4809,128.5289,128.417,128.5289,4706.0
2020-08-25 15:00:00,160.67,160.67,160.3,160.3,9322.0,128.4969,128.4969,128.201,128.201,9322.0
2020-08-25 15:05:00,160.3,160.48,160.18,160.46,17085.0,128.201,128.345,128.105,128.329,17085.0
2020-08-25 15:10:00,160.44,160.7,160.44,160.6,10579.0,128.313,128.5209,128.313,128.4409,10579.0
2020-08-25 15:15:00,160.62,160.66,160.55,160.56,9531.0,128.4569,128.4889,128.401,128.409,9531.0
2020-08-25 15:20:00,160.58,160.67,160.54,160.62,8158.0,128.4249,128.4969,128.393,128.4569,8158.0
2020-08-25 15:25:00,160.62,160.64,160.52,160.57,17678.0,128.4569,128.4729,128.377,128.417,17678.0
2020-08-25 15:30:00,160.59,160.69,160.47,160.63,21439.0,128.4329,128.5129,128.337,128.4649,21439.0
2020-08-25 15:35:00,160.63,160.8,160.56,160.78,25399.0,128.4649,128.6009,128.409,128.5849,25399.0
2020-08-25 15:40:00,160.76,160.91,160.72,160.81,24577.0,128.5689,128.6889,128.5369,128.6089,24577.0
2020-08-25 15:45:00,160.83,160.87,160.72,160.78,37287.0,128.6249,128.6569,128.5369,128.5849,37287.0
2020-08-25 15:50:00,160.78,160.83,160.62,160.63,38183.0,128.5849,128.6249,128.4569,128.4649,38183.0
2020-08-25 15:55:00,160.64,160.75,160.43,160.69,61822.0,128.4729,128.5609,128.305,128.5129,61822.0
2020-08-26 09:30:00,160.07,160.18,159.41,159.67,37061.0,128.0171,128.105,127.4892,127.6972,37061.0
2020-08-26 09:35:00,159.57,159.75,159.4,159.46,11143.0,127.6172,127.7611,127.4812,127.5292,11143.0
2020-08-26 09:40:00,159.55,159.81,159.35,159.68,9871.0,127.6012,127.8091,127.4412,127.7052,9871.0
2020-08-26 09:45:00,159.71,159.87,159.43,159.85,11896.0,127.7292,127.8571,127.5052,127.8411,11896.0
2020-08-26 09:50:00,159.84,159.91,159.65,159.66,9808.0,127.8331,127.8891,127.6812,127.6892,9808.0
2020-08-26 09:55:00,159.73,159.82,159.61,159.71,16292.0,127.7452,127.8171,127.6492,127.7292,16292.0
2020-08-26 10:00:00,159.61,159.73,159.52,159.62,6800.0,127.6492,127.7452,127.5772,127.6572,6800.0
2020-08-26 10:05:00,159.67,159.68,159.11,159.19,9612.0,127.6972,127.7052,127.2493,127.3133,9612.0
2020-08-26 10:10:00,159.22,159.26,159.02,159.04,5645.0,127.3373,127.3693,127.1773,127.1933,5645.0
2020-08-26 10:15:00,159.07,159.29,159.04,159.24,7736.0,127.2173,127.3933,127.1933,127.3533,7736.0
2020-08-26 10:20:00,159.19,159.51,159.13,159.42,10987.0,127.3133,127.5692,127.2653,127.4972,10987.0
2020-08-26 10:25:00,159.44,159.47,159.19,159.25,7745.0,127.5132,127.5372,127.3133,127.3613,7745.0
2020-08-26 10:30:00,159.24,159.27,159.12,159.21,15248.0,127.3533,127.3773,127.2573,127.3293,15248.0
2020-08-26 10:35:00,159.13,159.27,159.11,159.19,5630.0,127.2653,127.3773,127.2493,127.3133,5630.0
2020-08-26 10:40:00,159.16,159.3,159.14,159.21,4760.0,127.2893,127.4013,127.2733,127.3293,4760.0
2020-08-26 10:45:00,159.22,159.28,159.15,159.18,5474.0,127.3373,127.3853,127.2813,127.3053,5474.0
2020-08-26 10:50:00,159.24,159.33,159.16,159.23,10257.0,127.3533,127.4253,127.2893,127.3453,10257.0
2020-08-26 10:55:00,159.2,159.23,158.94,158.97,15348.0,127.3213,127.3453,127.1133,127.1373,15348.0
2020-08-26 11:00:00,158.96,159.0,158.89,158.97,7756.0,127.1293,127.1613,127.0734,127.1373,7756.0
2020-08-26 11:05:00,159.0,159.2,158.96,159.2,15206.0,127.1613,127.3213,127.1293,127.3213,15206.0
2020-08-26 11:10:00,159.41,159.62,159.3,159.44,6336.0,127.4892,127.6572,127.4013,127.5132,6336.0
2020-08-26 11:15:00,159.45,159.59,159.43,159.48,3651.0,127.5212,127.6332,127.5052,127.5452,3651.0
2020-08-26 11:20:00,159.44,159.51,159.39,159.51,3715.0,127.5132,127.5692,127.4732,127.5692,3715.0
2020-08-26 11:25:00,159.49,159.63,159.49,159.57,9801.0,127.5532,127.6652,127.5532,127.6172,9801.0
2020-08-26 11:30:00,159.62,159.65,159.54,159.56,10900.0,127.6572,127.6812,127.5932,127.6092,10900.0
2020-08-26 11:35:00,159.56,159.6,159.4,159.4,7378.0,127.6092,127.6412,127.4812,127.4812,7378.0
2020-08-26 11:40:00,159.4,159.49,159.34,159.4,7311.0,127.4812,127.5532,127.4332,127.4812,7311.0
2020-08-26 11:45:00,159.46,159.6,159.46,159.6,5063.0,127.5292,127.6412,127.5292,127.6412,5063.0
2020-08-26 11:50:00,159.6,159.65,159.47,159.47,6261.0,127.6412,127.6812,127.5372,127.5372,6261.0
2020-08-26 11:55:00,159.47,159.47,159.35,159.36,3145.0,127.5372,127.5372,127.4412,127.4492,3145.0
2020-08-26 12:00:00,159.33,159.52,159.3,159.48,6332.0,127.4253,127.5772,127.4013,127.5452,6332.0
2020-08-26 12:05:00,159.51,159.61,159.39,159.43,6985.0,127.5692,127.6492,127.4732,127.5052,6985.0
2020-08-26 12:10:00,159.39,159.43,159.23,159.27,3973.0,127.4732,127.5052,127.3453,127.3773,3973.0
2020-08-26 12:15:00,159.27,159.27,159.09,159.14,3610.0,127.3773,127.3773,127.2333,127.2733,3610.0
2020-08-26 12:20:00,159.2,159.2,159.09,159.15,2176.0,127.3213,127.3213,127.2333,127.2813,2176.0
2020-08-26 12:25:00,159.11,159.3,159.11,159.22,2124.0,127.2493,127.4013,127.2493,127.3373,2124.0
2020-08-26 12:30:00,159.21,159.38,159.21,159.38,4624.0,127.3293,127.4652,127.3293,127.4652,4624.0
2020-08-26 12:35:00,159.34,159.39,159.21,159.3,7149.0,127.4332,127.4732,127.3293,127.4013,7149.0
2020-08-26 12:40:00,159.27,159.27,159.13,159.14,6729.0,127.3773,127.3773,127.2653,127.2733,6729.0
2020-08-26 12:45:00,159.15,159.17,159.07,159.12,5926.0,127.2813,127.2973,127.2173,127.2573,5926.0
2020-08-26 12:50:00,159.13,161.42,159.12,160.17,298346.0,127.2653,129.0967,127.2573,128.097,298346.0
2020-08-26 12:55:00,160.28,160.45,159.13,159.46,97846.0,128.185,128.321,127.2653,127.5292,97846.0
2020-08-26 13:00:00,159.49,160.0,159.49,159.99,13721.0,127.5532,127.9611,127.5532,127.9531,13721.0
2020-08-26 13:05:00,160.01,160.23,159.96,159.97,37912.0,127.9691,128.145,127.9291,127.9371,37912.0
2020-08-26 13:10:00,160.04,160.12,159.99,160.06,3441.0,127.9931,128.0571,127.9531,128.0091,3441.0
2020-08-26 13:15:00,160.04,160.08,159.84,159.93,14311.0,127.9931,128.0251,127.8331,127.9051,14311.0
2020-08-26 13:20:00,159.92,159.95,159.65,159.8,12958.0,127.8971,127.9211,127.6812,127.8011,12958.0
2020-08-26 13:25:00,159.81,159.83,159.71,159.77,4699.0,127.8091,127.8251,127.7292,127.7771,4699.0
2020-08-26 13:30:00,159.78,159.96,159.78,159.88,2263.0,127.7851,127.9291,127.7851,127.8651,2263.0
2020-08-26 13:35:00,159.94,159.98,159.82,159.95,7924.0,127.9131,127.9451,127.8171,127.9211,7924.0
2020-08-26 13:40:00,159.92,159.93,159.78,159.78,6702.0,127.8971,127.9051,127.7851,127.7851,6702.0
2020-08-26 13:45:00,159.81,160.0,159.76,159.94,3158.0,127.8091,127.9611,127.7691,127.9131,3158.0
2020-08-26 13:50:00,159.96,159.97,159.68,159.72,5349.0,127.9291,127.9371,127.7052,127.7372,5349.0
2020-08-26 13:55:00,159.74,159.76,159.69,159.75,6270.0,127.7532,127.7691,127.7132,127.7611,6270.0
2020-08-26 14:00:00,159.77,159.83,159.73,159.79,6572.0,127.7771,127.8251,127.7452,127.7931,6572.0
2020-08-26 14:05:00,159.78,159.85,159.77,159.83,4694.0,127.7851,127.8411,127.7771,127.8251,4694.0
2020-08-26 14:10:00,159.84,159.84,159.71,159.75,4321.0,127.8331,127.8331,127.7292,127.7611,4321.0
2020-08-26 14:15:00,159.74,159.8,159.61,159.77,8834.0,127.7532,127.8011,127.6492,127.7771,8834.0
2020-08-26 14:20:00,159.81,159.89,159.75,159.89,7398.0,127.8091,127.8731,127.7611,127.8731,7398.0
2020-08-26 14:25:00,159.89,159.96,159.74,159.77,11629.0,127.8731,127.9291,127.7532,127.7771,11629.0
2020-08-26 14:30:00,159.75,159.78,159.58,159.64,7073.0,127.7611,127.7851,127.6252,127.6732,7073.0
2020-08-26 14:35:00,159.66,159.7,159.51,159.68,8710.0,127.6892,127.7212,127.5692,127.7052,8710.0
2020-08-26 14:40:00,159.76,159.82,159.64,159.69,10220.0,127.7691,127.8171,127.6732,127.7132,10220.0
2020-08-26 14:45:00,159.76,159.84,159.73,159.79,10432.0,127.7691,127.8331,127.7452,127.7931,10432.0
2020-08-26 14:50:00,159.79,159.87,159.75,159.77,9363.0,127.7931,127.8571,127.7611,127.7771,9363.0
2020-08-26 14:55:00,159.75,159.8,159.64,159.64,9734.0,127.7611,127.8011,127.6732,127.6732,9734.0
2020-08-26 15:00:00,159.61,159.69,159.53,159.58,8437.0,127.6492,127.7132,127.5852,127.6252,8437.0
2020-08-26 15:05:00,159.56,159.76,159.56,159.74,8201.0,127.6092,127.7691,127.6092,127.7532,8201.0
2020-08-26 15:10:00,159.74,159.84,159.74,159.77,10939.0,127.7532,127.8331,127.7532,127.7771,10939.0
2020-08-26 15:15:00,159.78,159.8,159.66,159.72,19315.0,127.7851,127.8011,127.6892,127.7372,19315.0
2020-08-26 15:20:00,159.71,159.9,159.71,159.84,15971.0,127.7292,127.8811,127.7292,127.8331,15971.0
2020-08-26 15:25:00,159.85,159.95,159.78,159.91,14182.0,127.8411,127.9211,127.7851,127.8891,14182.0
2020-08-26 15:30:00,159.99,160.11,159.98,160.11,9177.0,127.9531,128.0491,127.9451,128.0491,9177.0
2020-08-26 15:35:00,160.12,160.44,160.12,160.26,10434.0,128.0571,128.313,128.0571,128.169,10434.0
2020-08-26 15:40:00,160.29,160.47,160.29,160.47,15791.0,128.193,128.337,128.193,128.337,15791.0
2020-08-26 15:45:00,160.44,160.44,160.29,160.29,17579.0,128.313,128.313,128.193,128.193,17579.0
2020-08-26 15:50:00,160.31,160.81,160.31,160.81,25059.0,128.209,128.6089,128.209,128.6089,25059.0
2020-08-26 15:55:00,160.81,160.99,160.66,160.96,63766.0,128.6089,128.7528,128.4889,128.7289,63766.0
2020-08-27 09:30:00,161.5,162.15,161.39,162.15,26695.0,129.1607,129.6806,129.0728,129.6806,26695.0
2020-08-27 09:35:00,162.14,162.28,161.86,161.96,10438.0,129.6726,129.7845,129.4486,129.5286,10438.0
2020-08-27 09:40:00,161.95,162.3,161.85,162.09,8068.0,129.5206,129.8005,129.4406,129.6326,8068.0
2020-08-27 09:45:00,162.14,162.15,161.8,162.1,8597.0,129.6726,129.6806,129.4007,129.6406,8597.0
2020-08-27 09:50:00,162.13,162.42,162.13,162.17,2929.0,129.6646,129.8965,129.6646,129.6966,2929.0
2020-08-27 09:55:00,162.16,162.24,161.93,161.93,8390.0,129.6886,129.7525,129.5046,129.5046,8390.0
2020-08-27 10:00:00,162.05,162.4,162.02,162.16,9928.0,129.6006,129.8805,129.5766,129.6886,9928.0
2020-08-27 10:05:00,162.12,162.12,161.44,161.44,22340.0,129.6566,129.6566,129.1127,129.1127,22340.0
2020-08-27 10:10:00,161.48,161.68,161.38,161.57,6900.0,129.1447,129.3047,129.0648,129.2167,6900.0
2020-08-27 10:15:00,161.59,161.65,161.43,161.62,5423.0,129.2327,129.2807,129.1047,129.2567,5423.0
2020-08-27 10:20:00,161.63,161.73,161.52,161.73,13079.0,129.2647,129.3447,129.1767,129.3447,13079.0
2020-08-27 10:25:00,161.72,161.84,161.58,161.77,32963.0,129.3367,129.4326,129.2247,129.3767,32963.0
2020-08-27 10:30:00,161.77,161.92,161.74,161.79,140348.0,129.3767,129.4966,129.3527,129.3927,140348.0
2020-08-27 10:35:00,161.78,161.82,161.69,161.78,11822.0,129.3847,129.4166,129.3127,129.3847,11822.0
2020-08-27 10:40:00,161.77,161.86,161.7,161.75,8241.0,129.3767,129.4486,129.3207,129.3607,8241.0
2020-08-27 10:45:00,161.72,161.8,161.54,161.7,6904.0,129.3367,129.4007,129.1927,129.3207,6904.0
2020-08-27 10:50:00,161.61,162.18,161.61,161.99,20881.0,129.2487,129.7046,129.2487,129.5526,20881.0
2020-08-27 10:55:00,161.96,162.32,161.95,162.23,4153.0,129.5286,129.8165,129.5206,129.7445,4153.0
2020-08-27 11:00:00,162.14,162.47,162.0,162.36,8608.0,129.6726,129.9365,129.5606,129.8485,8608.0
2020-08-27 11:05:00,162.3,162.38,162.26,162.28,5092.0,129.8005,129.8645,129.7685,129.7845,5092.0
2020-08-27 11:10:00,162.28,162.29,162.0,162.05,11231.0,129.7845,129.7925,129.5606,129.6006,11231.0
2020-08-27 11:15:00,162.07,162.24,161.87,162.21,43013.0,129.6166,129.7525,129.4566,129.7286,43013.0
2020-08-27 11:20:00,162.23,162.4,162.19,162.26,10021.0,129.7445,129.8805,129.7126,129.7685,10021.0
2020-08-27 11:25:00,162.33,162.39,162.23,162.37,22810.0,129.8245,129.8725,129.7445,129.8565,22810.0
2020-08-27 11:30:00,162.38,162.63,162.33,162.59,20291.0,129.8645,130.0644,129.8245,130.0325,20291.0
2020-08-27 11:35:00,162.54,162.61,162.48,162.49,9117.0,129.9925,130.0485,129.9445,129.9525,9117.0
2020-08-27 11:40:00,162.49,162.62,162.48,162.55,4593.0,129.9525,130.0565,129.9445,130.0005,4593.0
2020-08-27 11:45:00,162.55,162.63,162.52,162.56,5703.0,130.0005,130.0644,129.9765,130.0085,5703.0
2020-08-27 11:50:00,162.54,162.56,162.45,162.53,9517.0,129.9925,130.0085,129.9205,129.9845,9517.0
2020-08-27 11:55:00,162.52,162.75,162.51,162.72,47634.0,129.9765,130.1604,129.9685,130.1364,47634.0
2020-08-27 12:00:00,162.72,162.83,162.51,162.51,37942.0,130.1364,130.2244,129.9685,129.9685,37942.0
2020-08-27 12:05:00,162.5,162.58,162.39,162.45,4594.0,129.9605,130.0245,129.8725,129.9205,4594.0
2020-08-27 12:10:00,162.47,162.49,162.35,162.35,3590.0,129.9365,129.9525,129.8405,129.8405,3590.0
2020-08-27 12:15:00,162.38,162.43,162.3,162.31,3033.0,129.8645,129.9045,129.8005,129.8085,3033.0
2020-08-27 12:20:00,162.29,162.48,162.26,162.47,6356.0,129.7925,129.9445,129.7685,129.9365,6356.0
2020-08-27 12:25:00,162.48,162.48,162.32,162.32,6089.0,129.9445,129.9445,129.8165,129.8165,6089.0
2020-08-27 12:30:00,162.37,162.46,162.29,162.29,7998.0,129.8565,129.9285,129.7925,129.7925,7998.0
2020-08-27 12:35:00,162.28,162.36,162.13,162.2,7163.0,129.7845,129.8485,129.6646,129.7206,7163.0
2020-08-27 12:40:00,162.14,162.14,161.91,162.06,6064.0,129.6726,129.6726,129.4886,129.6086,6064.0
2020-08-27 12:45:00,162.03,162.11,161.87,161.93,12362.0,129.5846,129.6486,129.4566,129.5046,12362.0
2020-08-27 12:50:00,161.92,162.03,161.88,162.0,7585.0,129.4966,129.5846,129.4646,129.5606,7585.0
2020-08-27 12:55:00,162.02,162.04,161.98,162.0,27968.0,129.5766,129.5926,129.5446,129.5606,27968.0
2020-08-27 13:00:00,162.0,162.13,161.94,162.06,28436.0,129.5606,129.6646,129.5126,129.6086,28436.0
2020-08-27 13:05:00,162.06,162.26,162.03,162.19,18621.0,129.6086,129.7685,129.5846,129.7126,18621.0
2020-08-27 13:10:00,162.15,162.16,162.08,162.12,6032.0,129.6806,129.6886,129.6246,129.6566,6032.0
2020-08-27 13:15:00,162.1,162.1,162.0,162.03,12149.0,129.6406,129.6406,129.5606,129.5846,12149.0
2020-08-27 13:20:00,162.0,162.04,161.97,161.99,9681.0,129.5606,129.5926,129.5366,129.5526,9681.0
2020-08-27 13:25:00,162.01,162.11,162.0,162.05,13908.0,129.5686,129.6486,129.5606,129.6006,13908.0
2020-08-27 13:30:00,162.08,162.11,162.06,162.08,2708.0,129.6246,129.6486,129.6086,129.6246,2708.0
2020-08-27 13:35:00,162.06,162.26,162.06,162.11,4563.0,129.6086,129.7685,129.6086,129.6486,4563.0
2020-08-27 13:40:00,162.12,162.43,162.12,162.42,6456.0,129.6566,129.9045,129.6566,129.8965,6456.0
2020-08-27 13:45:00,162.43,162.47,162.35,162.45,4797.0,129.9045,129.9365,129.8405,129.9205,4797.0
2020-08-27 13:50:00,162.45,162.5,162.33,162.37,6590.0,129.9205,129.9605,129.8245,129.8565,6590.0
2020-08-27 13:55:00,162.35,162.58,162.35,162.57,6380.0,129.8405,130.0245,129.8405,130.0165,6380.0
2020-08-27 14:00:00,162.53,162.61,162.49,162.61,4777.0,129.9845,130.0485,129.9525,130.0485,4777.0
2020-08-27 14:05:00,162.59,162.71,162.59,162.69,2427.0,130.0325,130.1284,130.0325,130.1124,2427.0
2020-08-27 14:10:00,162.73,162.91,162.7,162.88,2526.0,130.1444,130.2884,130.1204,130.2644,2526.0
2020-08-27 14:15:00,162.91,163.11,162.88,163.11,4499.0,130.2884,130.4483,130.2644,130.4483,4499.0
2020-08-27 14:20:00,163.03,163.15,162.97,163.06,4097.0,130.3844,130.4803,130.3364,130.4083,4097.0
2020-08-27 14:25:00,163.09,163.19,163.07,163.15,5978.0,130.4323,130.5123,130.4163,130.4803,5978.0
2020-08-27 14:30:00,163.11,163.16,162.72,162.88,6866.0,130.4483,130.4883,130.1364,130.2644,6866.0
2020-08-27 14:35:00,162.93,163.13,162.91,163.13,8013.0,130.3044,130.4643,130.2884,130.4643,8013.0
2020-08-27 14:40:00,163.13,163.18,163.01,163.06,7151.0,130.4643,130.5043,130.3684,130.4083,7151.0
2020-08-27 14:45:00,163.04,163.1,163.01,163.04,4096.0,130.3923,130.4403,130.3684,130.3923,4096.0
2020-08-27 14:50:00,163.04,163.1,162.96,163.04,7338.0,130.3923,130.4403,130.3284,130.3923,7338.0
2020-08-27 14:55:00,163.05,163.06,162.68,162.92,7455.0,130.4003,130.4083,130.1044,130.2964,7455.0
2020-08-27 15:00:00,162.92,163.15,162.92,163.06,9140.0,130.2964,130.4803,130.2964,130.4083,9140.0
2020-08-27 15:05:00,162.97,163.24,162.97,163.19,51651.0,130.3364,130.5523,130.3364,130.5123,51651.0
2020-08-27 15:10:00,163.23,163.41,163.18,163.31,19451.0,130.5443,130.6883,130.5043,130.6083,19451.0
2020-08-27 15:15:00,163.31,163.48,163.21,163.33,6756.0,130.6083,130.7442,130.5283,130.6243,6756.0
2020-08-27 15:20:00,163.42,163.43,163.22,163.33,4803.0,130.6963,130.7043,130.5363,130.6243,4803.0
2020-08-27 15:25:00,163.36,163.53,163.27,163.53,9551.0,130.6483,130.7842,130.5763,130.7842,9551.0
2020-08-27 15:30:00,163.47,163.56,163.4,163.55,7862.0,130.7362,130.8082,130.6803,130.8002,7862.0
2020-08-27 15:35:00,163.53,163.61,163.39,163.41,10760.0,130.7842,130.8482,130.6723,130.6883,10760.0
2020-08-27 15:40:00,163.38,163.42,163.21,163.23,7086.0,130.6643,130.6963,130.5283,130.5443,7086.0
2020-08-27 15:45:00,163.24,163.4,163.13,163.13,24579.0,130.5523,130.6803,130.4643,130.4643,24579.0
2020-08-27 15:50:00,163.1,163.48,163.03,163.4,38584.0,130.4403,130.7442,130.3844,130.6803,38584.0
2020-08-27 15:55:00,163.36,163.49,163.2,163.41,88457.0,130.6483,130.7522,130.5203,130.6883,88457.0
2020-08-28 09:30:00,163.3,163.74,161.79,161.95,17268.0,130.6003,130.9522,129.3927,129.5206,17268.0
2020-08-28 09:35:00,162.11,162.31,161.77,161.91,15298.0,129.6486,129.8085,129.3767,129.4886,15298.0
2020-08-28 09:40:00,161.93,162.16,161.89,162.07,17207.0,129.5046,129.6886,129.4726,129.6166,17207.0
2020-08-28 09:45:00,162.07,162.08,161.79,161.95,16558.0,129.6166,129.6246,129.3927,129.5206,16558.0
2020-08-28 09:50:00,162.0,162.13,161.85,161.98,16457.0,129.5606,129.6646,129.4406,129.5446,16457.0
2020-08-28 09:55:00,161.94,162.07,161.87,162.03,10167.0,129.5126,129.6166,129.4566,129.5846,10167.0
2020-08-28 10:00:00,162.0,162.07,161.7,161.95,22460.0,129.5606,129.6166,129.3207,129.5206,22460.0
2020-08-28 10:05:00,161.95,162.07,161.88,161.97,37213.0,129.5206,129.6166,129.4646,129.5366,37213.0
2020-08-28 10:10:00,161.96,162.07,161.91,161.98,25341.0,129.5286,129.6166,129.4886,129.5446,25341.0
2020-08-28 10:15:00,161.97,162.15,161.94,162.03,18128.0,129.5366,129.6806,129.5126,129.5846,18128.0
2020-08-28 10:20:00,162.05,162.06,161.97,161.99,15703.0,129.6006,129.6086,129.5366,129.5526,15703.0
2020-08-28 10:25:00,162.0,162.52,161.99,162.24,24884.0,129.5606,129.9765,129.5526,129.7525,24884.0
2020-08-28 10:30:00,162.18,162.23,161.96,162.02,10295.0,129.7046,129.7445,129.5286,129.5766,10295.0
2020-08-28 10:35:00,162.05,162.16,162.05,162.15,12515.0,129.6006,129.6886,129.6006,129.6806,12515.0
2020-08-28 10:40:00,162.18,162.25,162.1,162.25,9037.0,129.7046,129.7605,129.6406,129.7605,9037.0
2020-08-28 10:45:00,162.27,162.38,162.25,162.34,3630.0,129.7765,129.8645,129.7605,129.8325,3630.0
2020-08-28 10:50:00,162.34,162.35,162.05,162.15,10403.0,129.8325,129.8405,129.6006,129.6806,10403.0
2020-08-28 10:55:00,162.13,162.13,161.98,162.03,6614.0,129.6646,129.6646,129.5446,129.5846,6614.0
2020-08-28 11:00:00,162.13,162.14,161.93,162.0,12229.0,129.6646,129.6726,129.5046,129.5606,12229.0
2020-08-28 11:05:00,162.01,162.15,161.95,162.0,9016.0,129.5686,129.6806,129.5206,129.5606,9016.0
2020-08-28 11:10:00,161.98,162.08,161.98,162.0,7736.0,129.5446,129.6246,129.5446,129.5606,7736.0
2020-08-28 11:15:00,161.99,162.14,161.98,162.14,5492.0,129.5526,129.6726,129.5446,129.6726,5492.0
2020-08-28 11:20:00,162.1,162.23,162.08,162.21,2954.0,129.6406,129.7445,129.6246,129.7286,2954.0
2020-08-28 11:25:00,162.18,162.23,162.12,162.17,4156.0,129.7046,129.7445,129.6566,129.6966,4156.0
2020-08-28 11:30:00,162.17,162.18,162.08,162.14,11975.0,129.6966,129.7046,129.6246,129.6726,11975.0
2020-08-28 11:35:00,162.14,162.28,162.11,162.16,18176.0,129.6726,129.7845,129.6486,129.6886,18176.0
2020-08-28 11:40:00,162.19,162.21,162.09,162.17,12575.0,129.7126,129.7286,129.6326,129.6966,12575.0
2020-08-28 11:45:00,162.17,162.24,162.1,162.24,33798.0,129.6966,129.7525,129.6406,129.7525,33798.0
2020-08-28 11:50:00,162.21,162.22,162.13,162.2,16118.0,129.7286,129.7365,129.6646,129.7206,16118.0
2020-08-28 11:55:00,162.2,162.29,162.17,162.29,4237.0,129.7206,129.7925,129.6966,129.7925,4237.0
2020-08-28 12:00:00,162.22,162.26,162.18,162.2,7348.0,129.7365,129.7685,129.7046,129.7206,7348.0
2020-08-28 12:05:00,162.18,162.29,162.18,162.25,3678.0,129.7046,129.7925,129.7046,129.7605,3678.0
2020-08-28 12:10:00,162.28,162.35,162.28,162.31,3112.0,129.7845,129.8405,129.7845,129.8085,3112.0
2020-08-28 12:15:00,162.29,162.37,162.25,162.34,3127.0,129.7925,129.8565,129.7605,129.8325,3127.0
2020-08-28 12:20:00,162.33,162.5,162.31,162.5,5543.0,129.8245,129.9605,129.8085,129.9605,5543.0
2020-08-28 12:25:00,162.57,162.64,162.41,162.42,4948.0,130.0165,130.0724,129.8885,129.8965,4948.0
2020-08-28 12:30:00,162.41,162.57,162.4,162.53,6517.0,129.8885,130.0165,129.8805,129.9845,6517.0
2020-08-28 12:35:00,162.56,162.7,162.55,162.59,3628.0,130.0085,130.1204,130.0005,130.0325,3628.0
2020-08-28 12:40:00,162.63,162.73,162.6,162.62,3316.0,130.0644,130.1444,130.0405,130.0565,3316.0
2020-08-28 12:45:00,162.62,162.78,162.57,162.76,4746.0,130.0565,130.1844,130.0165,130.1684,4746.0
2020-08-28 12:50:00,162.8,163.11,162.79,163.11,9836.0,130.2004,130.4483,130.1924,130.4483,9836.0
2020-08-28 12:55:00,163.11,163.26,162.97,163.05,6863.0,130.4483,130.5683,130.3364,130.4003,6863.0
2020-08-28 13:00:00,163.05,163.35,163.04,163.35,6932.0,130.4003,130.6403,130.3923,130.6403,6932.0
2020-08-28 13:05:00,163.37,163.37,163.0,163.11,4880.0,130.6563,130.6563,130.3604,130.4483,4880.0
2020-08-28 13:10:00,163.23,163.42,163.23,163.3,5105.0,130.5443,130.6963,130.5443,130.6003,5105.0
2020-08-28 13:15:00,163.22,163.28,163.15,163.15,2637.0,130.5363,130.5843,130.4803,130.4803,2637.0
2020-08-28 13:20:00,163.18,163.25,162.99,163.09,19520.0,130.5043,130.5603,130.3524,130.4323,19520.0
2020-08-28 13:25:00,163.08,163.09,162.93,163.03,18434.0,130.4243,130.4323,130.3044,130.3844,18434.0
2020-08-28 13:30:00,163.03,163.2,162.94,162.96,14056.0,130.3844,130.5203,130.3124,130.3284,14056.0
2020-08-28 13:35:00,162.96,163.08,162.94,162.98,4788.0,130.3284,130.4243,130.3124,130.3444,4788.0
2020-08-28 13:40:00,163.0,163.17,162.96,163.08,6848.0,130.3604,130.4963,130.3284,130.4243,6848.0
2020-08-28 13:45:00,163.09,163.09,162.96,163.02,9106.0,130.4323,130.4323,130.3284,130.3764,9106.0
2020-08-28 13:50:00,163.02,163.18,162.99,163.13,7915.0,130.3764,130.5043,130.3524,130.4643,7915.0
2020-08-28 13:55:00,163.16,163.16,163.06,163.1,3081.0,130.4883,130.4883,130.4083,130.4403,3081.0
2020-08-28 14:00:00,163.12,163.19,163.04,163.18,3797.0,130.4563,130.5123,130.3923,130.5043,3797.0
2020-08-28 14:05:00,163.14,163.15,163.01,163.01,3273.0,130.4723,130.4803,130.3684,130.3684,3273.0
2020-08-28 14:10:00,163.05,163.07,162.94,163.05,9054.0,130.4003,130.4163,130.3124,130.4003,9054.0
2020-08-28 14:15:00,163.05,163.1,162.97,163.09,7735.0,130.4003,130.4403,130.3364,130.4323,7735.0
2020-08-28 14:20:00,163.11,163.2,163.09,163.15,7344.0,130.4483,130.5203,130.4323,130.4803,7344.0
2020-08-28 14:25:00,163.14,163.18,163.05,163.06,9960.0,130.4723,130.5043,130.4003,130.4083,9960.0
2020-08-28 14:30:00,163.03,163.16,163.02,163.08,4622.0,130.3844,130.4883,130.3764,130.4243,4622.0
2020-08-28 14:35:00,163.11,163.17,163.02,163.14,5253.0,130.4483,130.4963,130.3764,130.4723,5253.0
2020-08-28 14:40:00,163.13,163.39,163.12,163.26,7326.0,130.4643,130.6723,130.4563,130.5683,7326.0
2020-08-28 14:45:00,163.25,163.45,163.19,163.41,6077.0,130.5603,130.7202,130.5123,130.6883,6077.0
2020-08-28 14:50:00,163.4,163.43,163.34,163.35,2759.0,130.6803,130.7043,130.6323,130.6403,2759.0
2020-08-28 14:55:00,163.36,163.52,163.34,163.47,3286.0,130.6483,130.7762,130.6323,130.7362,3286.0
2020-08-28 15:00:00,163.5,163.51,163.3,163.49,7528.0,130.7602,130.7682,130.6003,130.7522,7528.0
2020-08-28 15:05:00,163.48,163.66,163.47,163.51,5064.0,130.7442,130.8882,130.7362,130.7682,5064.0
2020-08-28 15:10:00,163.48,163.66,163.45,163.57,5618.0,130.7442,130.8882,130.7202,130.8162,5618.0
2020-08-28 15:15:00,163.65,163.67,163.54,163.58,6299.0,130.8802,130.8962,130.7922,130.8242,6299.0
2020-08-28 15:20:00,163.63,163.77,163.61,163.66,8522.0,130.8642,130.9762,130.8482,130.8882,8522.0
2020-08-28 15:25:00,163.68,163.87,163.67,163.87,11343.0,130.9042,131.0561,130.8962,131.0561,11343.0
2020-08-28 15:30:00,163.9,163.96,163.72,163.96,17699.0,131.0801,131.1281,130.9362,131.1281,17699.0
2020-08-28 15:35:00,163.96,164.04,163.87,163.93,14325.0,131.1281,131.1921,131.0561,131.1041,14325.0
2020-08-28 15:40:00,163.96,164.04,163.8,163.93,15000.0,131.1281,131.1921,131.0002,131.1041,15000.0
2020-08-28 15:45:00,163.94,164.02,163.76,163.92,25633.0,131.1121,131.1761,130.9682,131.0961,25633.0
2020-08-28 15:50:00,163.94,164.04,163.64,163.67,48638.0,131.1121,131.1921,130.8722,130.8962,48638.0
2020-08-28 15:55:00,163.68,163.93,163.46,163.72,118291.0,130.9042,131.1041,130.7282,130.9362,118291.0
2020-08-31 09:30:00,163.11,163.55,162.89,163.54,19180.0,130.4483,130.8002,130.2724,130.7922,19180.0
2020-08-31 09:35:00,163.5,163.6,163.14,163.25,10531.0,130.7602,130.8402,130.4723,130.5603,10531.0
2020-08-31 09:40:00,163.25,163.68,163.25,163.57,15851.0,130.5603,130.9042,130.5603,130.8162,15851.0
2020-08-31 09:45:00,163.45,163.57,163.36,163.36,14266.0,130.7202,130.8162,130.6483,130.6483,14266.0
2020-08-31 09:50:00,163.46,163.68,163.46,163.68,4739.0,130.7282,130.9042,130.7282,130.9042,4739.0
2020-08-31 09:55:00,163.74,163.75,163.53,163.53,7146.0,130.9522,130.9602,130.7842,130.7842,7146.0
2020-08-31 10:00:00,163.59,163.66,163.39,163.39,3755.0,130.8322,130.8882,130.6723,130.6723,3755.0
2020-08-31 10:05:00,163.42,163.56,163.36,163.41,3798.0,130.6963,130.8082,130.6483,130.6883,3798.0
2020-08-31 10:10:00,163.44,163.54,163.36,163.49,7296.0,130.7123,130.7922,130.6483,130.7522,7296.0
2020-08-31 10:15:00,163.53,163.53,163.34,163.51,5170.0,130.7842,130.7842,130.6323,130.7682,5170.0
2020-08-31 10:20:00,163.54,163.58,163.36,163.36,5384.0,130.7922,130.8242,130.6483,130.6483,5384.0
2020-08-31 10:25:00,163.38,163.43,163.26,163.39,6260.0,130.6643,130.7043,130.5683,130.6723,6260.0
2020-08-31 10:30:00,163.38,163.57,163.38,163.51,4578.0,130.6643,130.8162,130.6643,130.7682,4578.0
2020-08-31 10:35:00,163.51,163.51,163.34,163.38,4617.0,130.7682,130.7682,130.6323,130.6643,4617.0
2020-08-31 10:40:00,163.34,163.46,163.33,163.43,7581.0,130.6323,130.7282,130.6243,130.7043,7581.0
2020-08-31 10:45:00,163.39,163.43,163.3,163.38,6190.0,130.6723,130.7043,130.6003,130.6643,6190.0
2020-08-31 10:50:00,163.41,163.5,163.34,163.4,8492.0,130.6883,130.7602,130.6323,130.6803,8492.0
2020-08-31 10:55:00,163.42,163.47,163.36,163.41,9122.0,130.6963,130.7362,130.6483,130.6883,9122.0
2020-08-31 11:00:00,163.46,163.46,162.78,162.87,19072.0,130.7282,130.7282,130.1844,130.2564,19072.0
2020-08-31 11:05:00,162.8,163.16,162.76,162.95,12819.0,130.2004,130.4883,130.1684,130.3204,12819.0
2020-08-31 11:10:00,162.94,163.24,162.94,163.24,7028.0,130.3124,130.5523,130.3124,130.5523,7028.0
2020-08-31 11:15:00,163.23,163.31,163.13,163.31,3325.0,130.5443,130.6083,130.4643,130.6083,3325.0
2020-08-31 11:20:00,163.27,163.34,163.13,163.2,2569.0,130.5763,130.6323,130.4643,130.5203,2569.0
2020-08-31 11:25:00,163.17,163.19,162.93,163.16,13647.0,130.4963,130.5123,130.3044,130.4883,13647.0
2020-08-31 11:30:00,163.16,163.25,163.09,163.12,3077.0,130.4883,130.5603,130.4323,130.4563,3077.0
2020-08-31 11:35:00,163.26,163.46,163.23,163.46,2436.0,130.5683,130.7282,130.5443,130.7282,2436.0
2020-08-31 11:40:00,163.45,163.58,163.41,163.51,5603.0,130.7202,130.8242,130.6883,130.7682,5603.0
2020-08-31 11:45:00,163.5,163.64,163.35,163.4,9320.0,130.7602,130.8722,130.6403,130.6803,9320.0
2020-08-31 11:50:00,163.31,163.36,163.29,163.34,3206.0,130.6083,130.6483,130.5923,130.6323,3206.0
2020-08-31 11:55:00,163.32,163.38,163.31,163.31,8124.0,130.6163,130.6643,130.6083,130.6083,8124.0
2020-08-31 12:00:00,163.35,163.43,163.34,163.39,32018.0,130.6403,130.7043,130.6323,130.6723,32018.0
2020-08-31 12:05:00,163.41,163.48,163.3,163.32,7070.0,130.6883,130.7442,130.6003,130.6163,7070.0
2020-08-31 12:10:00,163.31,163.31,163.09,163.23,2702.0,130.6083,130.6083,130.4323,130.5443,2702.0
2020-08-31 12:15:00,163.21,163.22,162.9,163.01,7101.0,130.5283,130.5363,130.2804,130.3684,7101.0
2020-08-31 12:20:00,163.02,163.09,162.89,162.97,4220.0,130.3764,130.4323,130.2724,130.3364,4220.0
2020-08-31 12:25:00,162.91,162.91,162.76,162.76,2359.0,130.2884,130.2884,130.1684,130.1684,2359.0
2020-08-31 12:30:00,162.77,162.81,162.69,162.73,2652.0,130.1764,130.2084,130.1124,130.1444,2652.0
2020-08-31 12:35:00,162.72,162.72,162.58,162.61,2483.0,130.1364,130.1364,130.0245,130.0485,2483.0
2020-08-31 12:40:00,162.6,162.64,162.53,162.6,4344.0,130.0405,130.0724,129.9845,130.0405,4344.0
2020-08-31 12:45:00,162.6,162.8,162.56,162.58,3843.0,130.0405,130.2004,130.0085,130.0245,3843.0
2020-08-31 12:50:00,162.63,162.77,162.6,162.7,4129.0,130.0644,130.1764,130.0405,130.1204,4129.0
2020-08-31 12:55:00,162.68,162.71,162.64,162.65,2325.0,130.1044,130.1284,130.0724,130.0804,2325.0
2020-08-31 13:00:00,162.67,162.69,162.59,162.61,2575.0,130.0964,130.1124,130.0325,130.0485,2575.0
2020-08-31 13:05:00,162.6,162.84,162.59,162.84,3657.0,130.0405,130.2324,130.0325,130.2324,3657.0
2020-08-31 13:10:00,162.77,163.0,162.75,163.0,13684.0,130.1764,130.3604,130.1604,130.3604,13684.0
2020-08-31 13:15:00,163.0,163.07,162.93,162.99,5742.0,130.3604,130.4163,130.3044,130.3524,5742.0
2020-08-31 13:20:00,163.02,163.15,163.02,163.11,1934.0,130.3764,130.4803,130.3764,130.4483,1934.0
2020-08-31 13:25:00,163.13,163.14,163.03,163.03,2986.0,130.4643,130.4723,130.3844,130.3844,2986.0
2020-08-31 13:30:00,163.05,163.05,162.97,163.0,2200.0,130.4003,130.4003,130.3364,130.3604,2200.0
2020-08-31 13:35:00,163.0,163.02,162.83,162.99,15413.0,130.3604,130.3764,130.2244,130.3524,15413.0
2020-08-31 13:40:00,163.01,163.08,162.99,163.05,5985.0,130.3684,130.4243,130.3524,130.4003,5985.0
2020-08-31 13:45:00,163.01,163.32,162.99,163.31,5987.0,130.3684,130.6163,130.3524,130.6083,5987.0
2020-08-31 13:50:00,163.3,163.42,163.27,163.38,6582.0,130.6003,130.6963,130.5763,130.6643,6582.0
2020-08-31 13:55:00,163.37,163.37,163.22,163.23,2026.0,130.6563,130.6563,130.5363,130.5443,2026.0
2020-08-31 14:00:00,163.19,163.57,163.19,163.57,5060.0,130.5123,130.8162,130.5123,130.8162,5060.0
2020-08-31 14:05:00,163.54,163.54,163.29,163.46,2857.0,130.7922,130.7922,130.5923,130.7282,2857.0
2020-08-31 14:10:00,163.52,163.53,163.37,163.38,2635.0,130.7762,130.7842,130.6563,130.6643,2635.0
2020-08-31 14:15:00,163.43,163.43,163.31,163.31,3532.0,130.7043,130.7043,130.6083,130.6083,3532.0
2020-08-31 14:20:00,163.31,163.31,163.14,163.17,4215.0,130.6083,130.6083,130.4723,130.4963,4215.0
2020-08-31 14:25:00,163.21,163.23,163.04,163.05,8073.0,130.5283,130.5443,130.3923,130.4003,8073.0
2020-08-31 14:30:00,163.09,163.22,163.08,163.21,4660.0,130.4323,130.5363,130.4243,130.5283,4660.0
2020-08-31 14:35:00,163.27,163.28,163.14,163.26,2809.0,130.5763,130.5843,130.4723,130.5683,2809.0
2020-08-31 14:40:00,163.27,163.32,163.18,163.23,5667.0,130.5763,130.6163,130.5043,130.5443,5667.0
2020-08-31 14:45:00,163.26,163.33,163.23,163.27,5393.0,130.5683,130.6243,130.5443,130.5763,5393.0
2020-08-31 14:50:00,163.27,163.3,163.15,163.22,53754.0,130.5763,130.6003,130.4803,130.5363,53754.0
2020-08-31 14:55:00,163.25,163.51,163.25,163.45,6750.0,130.5603,130.7682,130.5603,130.7202,6750.0
2020-08-31 15:00:00,163.45,163.45,163.18,163.25,9246.0,130.7202,130.7202,130.5043,130.5603,9246.0
2020-08-31 15:05:00,163.2,163.42,163.2,163.42,4510.0,130.5203,130.6963,130.5203,130.6963,4510.0
2020-08-31 15:10:00,163.41,163.43,163.28,163.32,5361.0,130.6883,130.7043,130.5843,130.6163,5361.0
2020-08-31 15:15:00,163.28,163.42,163.28,163.35,3548.0,130.5843,130.6963,130.5843,130.6403,3548.0
2020-08-31 15:20:00,163.34,163.41,163.3,163.37,3509.0,130.6323,130.6883,130.6003,130.6563,3509.0
2020-08-31 15:25:00,163.38,163.67,163.35,163.67,5163.0,130.6643,130.8962,130.6403,130.8962,5163.0
2020-08-31 15:30:00,163.64,163.8,163.55,163.8,7044.0,130.8722,131.0002,130.8002,131.0002,7044.0
2020-08-31 15:35:00,163.8,164.03,163.8,163.98,11965.0,131.0002,131.1841,131.0002,131.1441,11965.0
2020-08-31 15:40:00,163.93,163.99,163.72,163.72,8554.0,131.1041,131.1521,130.9362,130.9362,8554.0
2020-08-31 15:45:00,163.75,163.85,163.68,163.83,12373.0,130.9602,131.0402,130.9042,131.0242,12373.0
2020-08-31 15:50:00,163.79,163.84,163.58,163.59,18627.0,130.9922,131.0322,130.8242,130.8322,18627.0
2020-08-31 15:55:00,163.61,163.65,163.16,163.25,95217.0,130.8482,130.8802,130.4883,130.5603,95217.0
2020-09-01 09:30:00,162.51,163.05,162.38,162.84,25125.0,129.9685,130.4003,129.8645,130.2324,25125.0
2020-09-01 09:35:00,162.78,162.97,162.11,162.11,5873.0,130.1844,130.3364,129.6486,129.6486,5873.0
2020-09-01 09:40:00,162.29,162.4,161.9,162.09,6000.0,129.7925,129.8805,129.4806,129.6326,6000.0
2020-09-01 09:45:00,162.18,162.18,161.85,161.98,8016.0,129.7046,129.7046,129.4406,129.5446,8016.0
2020-09-01 09:50:00,161.83,161.89,161.3,161.34,8275.0,129.4246,129.4726,129.0008,129.0328,8275.0
2020-09-01 09:55:00,161.3,161.57,161.28,161.4,8100.0,129.0008,129.2167,128.9848,129.0807,8100.0
2020-09-01 10:00:00,161.42,161.64,161.27,161.53,7369.0,129.0967,129.2727,128.9768,129.1847,7369.0
2020-09-01 10:05:00,161.42,161.53,161.15,161.35,12132.0,129.0967,129.1847,128.8808,129.0408,12132.0
2020-09-01 10:10:00,161.33,161.33,160.71,160.84,11557.0,129.0248,129.0248,128.5289,128.6329,11557.0
2020-09-01 10:15:00,160.85,160.85,160.36,160.5,19810.0,128.6409,128.6409,128.249,128.361,19810.0
2020-09-01 10:20:00,160.6,160.69,160.4,160.61,24879.0,128.4409,128.5129,128.281,128.4489,24879.0
2020-09-01 10:25:00,160.61,160.84,160.6,160.79,5364.0,128.4489,128.6329,128.4409,128.5929,5364.0
2020-09-01 10:30:00,160.82,161.15,160.82,160.94,42880.0,128.6169,128.8808,128.6169,128.7129,42880.0
2020-09-01 10:35:00,160.92,161.15,160.87,160.95,9055.0,128.6969,128.8808,128.6569,128.7209,9055.0
2020-09-01 10:40:00,160.97,161.26,160.97,161.21,47877.0,128.7369,128.9688,128.7369,128.9288,47877.0
2020-09-01 10:45:00,161.21,161.43,161.21,161.38,3440.0,128.9288,129.1047,128.9288,129.0648,3440.0
2020-09-01 10:50:00,161.37,161.43,161.09,161.09,8444.0,129.0568,129.1047,128.8328,128.8328,8444.0
2020-09-01 10:55:00,161.14,161.21,160.98,161.07,9762.0,128.8728,128.9288,128.7449,128.8168,9762.0
2020-09-01 11:00:00,161.04,161.4,161.0,161.09,31160.0,128.7928,129.0807,128.7608,128.8328,31160.0
2020-09-01 11:05:00,161.09,161.17,160.82,160.94,68327.0,128.8328,128.8968,128.6169,128.7129,68327.0
2020-09-01 11:10:00,160.92,161.34,160.88,161.18,9419.0,128.6969,129.0328,128.6649,128.9048,9419.0
2020-09-01 11:15:00,161.18,161.56,161.18,161.43,7576.0,128.9048,129.2087,128.9048,129.1047,7576.0
2020-09-01 11:20:00,161.44,161.59,161.31,161.31,5885.0,129.1127,129.2327,129.0088,129.0088,5885.0
2020-09-01 11:25:00,161.44,161.6,161.32,161.53,4454.0,129.1127,129.2407,129.0168,129.1847,4454.0
2020-09-01 11:30:00,161.49,161.49,161.13,161.4,3071.0,129.1527,129.1527,128.8648,129.0807,3071.0
2020-09-01 11:35:00,161.44,161.44,161.07,161.29,4230.0,129.1127,129.1127,128.8168,128.9928,4230.0
2020-09-01 11:40:00,161.29,161.5,161.27,161.38,3095.0,128.9928,129.1607,128.9768,129.0648,3095.0
2020-09-01 11:45:00,161.31,161.41,161.26,161.31,2670.0,129.0088,129.0887,128.9688,129.0088,2670.0
2020-09-01 11:50:00,161.31,161.36,161.26,161.27,1429.0,129.0088,129.0488,128.9688,128.9768,1429.0
2020-09-01 11:55:00,161.26,161.38,161.23,161.3,2107.0,128.9688,129.0648,128.9448,129.0008,2107.0
2020-09-01 12:00:00,161.34,161.35,161.29,161.31,1668.0,129.0328,129.0408,128.9928,129.0088,1668.0
2020-09-01 12:05:00,161.42,161.42,161.33,161.4,2113.0,129.0967,129.0967,129.0248,129.0807,2113.0
2020-09-01 12:10:00,161.35,161.61,161.35,161.46,6638.0,129.0408,129.2487,129.0408,129.1287,6638.0
2020-09-01 12:15:00,161.49,161.49,161.22,161.35,5393.0,129.1527,129.1527,128.9368,129.0408,5393.0
2020-09-01 12:20:00,161.29,161.38,161.29,161.38,5088.0,128.9928,129.0648,128.9928,129.0648,5088.0
2020-09-01 12:25:00,161.4,161.53,161.33,161.53,4174.0,129.0807,129.1847,129.0248,129.1847,4174.0
2020-09-01 12:30:00,161.47,161.47,161.32,161.32,4087.0,129.1367,129.1367,129.0168,129.0168,4087.0
2020-09-01 12:35:00,161.42,161.5,161.4,161.49,6474.0,129.0967,129.1607,129.0807,129.1527,6474.0
2020-09-01 12:40:00,161.49,161.65,161.48,161.61,6956.0,129.1527,129.2807,129.1447,129.2487,6956.0
2020-09-01 12:45:00,161.64,161.68,161.56,161.58,4374.0,129.2727,129.3047,129.2087,129.2247,4374.0
2020-09-01 12:50:00,161.54,161.59,161.44,161.45,4316.0,129.1927,129.2327,129.1127,129.1207,4316.0
2020-09-01 12:55:00,161.42,161.6,161.41,161.6,6429.0,129.0967,129.2407,129.0887,129.2407,6429.0
2020-09-01 13:00:00,161.54,161.59,161.5,161.5,3216.0,129.1927,129.2327,129.1607,129.1607,3216.0
2020-09-01 13:05:00,161.5,161.53,161.4,161.4,3044.0,129.1607,129.1847,129.0807,129.0807,3044.0
2020-09-01 13:10:00,161.37,161.39,161.31,161.36,4040.0,129.0568,129.0728,129.0088,129.0488,4040.0
2020-09-01 13:15:00,161.33,161.45,161.29,161.44,7044.0,129.0248,129.1207,128.9928,129.1127,7044.0
2020-09-01 13:20:00,161.41,161.43,161.36,161.38,2796.0,129.0887,129.1047,129.0488,129.0648,2796.0
2020-09-01 13:25:00,161.43,161.43,161.29,161.29,2339.0,129.1047,129.1047,128.9928,128.9928,2339.0
2020-09-01 13:30:00,161.27,161.27,161.13,161.2,6618.0,128.9768,128.9768,128.8648,128.9208,6618.0
2020-09-01 13:35:00,161.25,161.33,161.22,161.29,5139.0,128.9608,129.0248,128.9368,128.9928,5139.0
2020-09-01 13:40:00,161.33,161.35,161.29,161.34,1478.0,129.0248,129.0408,128.9928,129.0328,1478.0
2020-09-01 13:45:00,161.29,161.43,161.29,161.39,3721.0,128.9928,129.1047,128.9928,129.0728,3721.0
2020-09-01 13:50:00,161.36,161.39,161.28,161.35,3367.0,129.0488,129.0728,128.9848,129.0408,3367.0
2020-09-01 13:55:00,161.37,161.42,161.32,161.38,8538.0,129.0568,129.0967,129.0168,129.0648,8538.0
2020-09-01 14:00:00,161.4,161.5,161.33,161.5,4715.0,129.0807,129.1607,129.0248,129.1607,4715.0
2020-09-01 14:05:00,161.55,161.55,161.5,161.55,18395.0,129.2007,129.2007,129.1607,129.2007,18395.0
2020-09-01 14:10:00,161.54,161.63,161.49,161.56,5031.0,129.1927,129.2647,129.1527,129.2087,5031.0
2020-09-01 14:15:00,161.54,161.64,161.48,161.49,3275.0,129.1927,129.2727,129.1447,129.1527,3275.0
2020-09-01 14:20:00,161.47,161.48,161.39,161.43,1169.0,129.1367,129.1447,129.0728,129.1047,1169.0
2020-09-01 14:25:00,161.42,161.51,161.32,161.5,4256.0,129.0967,129.1687,129.0168,129.1607,4256.0
2020-09-01 14:30:00,161.49,161.6,161.44,161.54,2643.0,129.1527,129.2407,129.1127,129.1927,2643.0
2020-09-01 14:35:00,161.58,161.62,161.55,161.61,2385.0,129.2247,129.2567,129.2007,129.2487,2385.0
2020-09-01 14:40:00,161.58,161.73,161.57,161.61,5407.0,129.2247,129.3447,129.2167,129.2487,5407.0
2020-09-01 14:45:00,161.57,161.58,161.53,161.55,1715.0,129.2167,129.2247,129.1847,129.2007,1715.0
2020-09-01 14:50:00,161.49,161.64,161.49,161.62,3922.0,129.1527,129.2727,129.1527,129.2567,3922.0
2020-09-01 14:55:00,161.52,161.62,161.51,161.54,2866.0,129.1767,129.2567,129.1687,129.1927,2866.0
2020-09-01 15:00:00,161.51,161.57,161.49,161.5,5894.0,129.1687,129.2167,129.1527,129.1607,5894.0
2020-09-01 15:05:00,161.48,161.5,161.41,161.5,7069.0,129.1447,129.1607,129.0887,129.1607,7069.0
2020-09-01 15:10:00,161.5,161.56,161.38,161.39,7022.0,129.1607,129.2087,129.0648,129.0728,7022.0
2020-09-01 15:15:00,161.39,161.55,161.39,161.49,5829.0,129.0728,129.2007,129.0728,129.1527,5829.0
2020-09-01 15:20:00,161.51,161.52,161.48,161.52,2487.0,129.1687,129.1767,129.1447,129.1767,2487.0
2020-09-01 15:25:00,161.52,161.58,161.5,161.53,5110.0,129.1767,129.2247,129.1607,129.1847,5110.0
2020-09-01 15:30:00,161.51,161.53,161.42,161.48,9833.0,129.1687,129.1847,129.0967,129.1447,9833.0
2020-09-01 15:35:00,161.5,161.53,161.38,161.53,9841.0,129.1607,129.1847,129.0648,129.1847,9841.0
2020-09-01 15:40:00,161.54,161.79,161.52,161.72,9184.0,129.1927,129.3927,129.1767,129.3367,9184.0
2020-09-01 15:45:00,161.72,161.73,161.46,161.55,14033.0,129.3367,129.3447,129.1287,129.2007,14033.0
2020-09-01 15:50:00,161.52,161.91,161.43,161.91,19408.0,129.1767,129.4886,129.1047,129.4886,19408.0
2020-09-01 15:55:00,161.92,162.19,161.68,162.09,42166.0,129.4966,129.7126,129.3047,129.6326,42166.0
2020-09-02 09:30:00,161.16,161.89,160.51,161.43,30329.0,128.8888,129.4726,128.369,129.1047,30329.0
2020-09-02 09:35:00,161.31,162.37,161.24,162.13,7115.0,129.0088,129.8565,128.9528,129.6646,7115.0
2020-09-02 09:40:00,162.06,162.66,162.06,162.54,6345.0,129.6086,130.0884,129.6086,129.9925,6345.0
2020-09-02 09:45:00,162.54,162.79,162.36,162.72,14262.0,129.9925,130.1924,129.8485,130.1364,14262.0
2020-09-02 09:50:00,162.66,163.6,162.55,163.41,5712.0,130.0884,130.8402,130.0005,130.6883,5712.0
2020-09-02 09:55:00,163.52,163.91,163.42,163.72,10921.0,130.7762,131.0881,130.6963,130.9362,10921.0
2020-09-02 10:00:00,163.69,163.69,163.33,163.59,3599.0,130.9122,130.9122,130.6243,130.8322,3599.0
2020-09-02 10:05:00,163.59,163.65,163.24,163.26,11690.0,130.8322,130.8802,130.5523,130.5683,11690.0
2020-09-02 10:10:00,163.27,163.35,162.93,163.13,6817.0,130.5763,130.6403,130.3044,130.4643,6817.0
2020-09-02 10:15:00,163.12,163.12,162.77,162.86,5502.0,130.4563,130.4563,130.1764,130.2484,5502.0
2020-09-02 10:20:00,162.99,163.2,162.77,163.2,2221.0,130.3524,130.5203,130.1764,130.5203,2221.0
2020-09-02 10:25:00,163.12,163.28,162.96,163.0,8619.0,130.4563,130.5843,130.3284,130.3604,8619.0
2020-09-02 10:30:00,163.06,163.14,162.93,163.05,2195.0,130.4083,130.4723,130.3044,130.4003,2195.0
2020-09-02 10:35:00,163.02,163.29,162.96,163.17,6939.0,130.3764,130.5923,130.3284,130.4963,6939.0
2020-09-02 10:40:00,163.24,163.29,163.13,163.22,4467.0,130.5523,130.5923,130.4643,130.5363,4467.0
2020-09-02 10:45:00,163.17,163.27,162.99,163.05,15225.0,130.4963,130.5763,130.3524,130.4003,15225.0
2020-09-02 10:50:00,163.02,163.17,162.97,163.15,4348.0,130.3764,130.4963,130.3364,130.4803,4348.0
2020-09-02 10:55:00,163.02,163.14,162.9,163.02,9236.0,130.3764,130.4723,130.2804,130.3764,9236.0
2020-09-02 11:00:00,163.0,163.22,162.95,163.15,2987.0,130.3604,130.5363,130.3204,130.4803,2987.0
2020-09-02 11:05:00,163.18,163.3,163.01,163.21,11813.0,130.5043,130.6003,130.3684,130.5283,11813.0
2020-09-02 11:10:00,163.26,163.32,163.1,163.16,7706.0,130.5683,130.6163,130.4403,130.4883,7706.0
2020-09-02 11:15:00,163.06,163.32,163.06,163.26,5270.0,130.4083,130.6163,130.4083,130.5683,5270.0
2020-09-02 11:20:00,163.26,163.47,163.26,163.39,11647.0,130.5683,130.7362,130.5683,130.6723,11647.0
2020-09-02 11:25:00,163.34,163.67,163.27,163.54,3131.0,130.6323,130.8962,130.5763,130.7922,3131.0
2020-09-02 11:30:00,163.55,163.7,163.49,163.63,5967.0,130.8002,130.9202,130.7522,130.8642,5967.0
2020-09-02 11:35:00,163.69,163.96,163.69,163.87,8286.0,130.9122,131.1281,130.9122,131.0561,8286.0
2020-09-02 11:40:00,163.95,164.0,163.84,163.96,5986.0,131.1201,131.1601,131.0322,131.1281,5986.0
2020-09-02 11:45:00,163.97,164.15,163.87,164.13,7951.0,131.1361,131.2801,131.0561,131.2641,7951.0
2020-09-02 11:50:00,164.06,164.06,163.78,163.87,11673.0,131.2081,131.2081,130.9842,131.0561,11673.0
2020-09-02 11:55:00,163.91,164.05,163.91,163.94,7198.0,131.0881,131.2001,131.0881,131.1121,7198.0
2020-09-02 12:00:00,163.93,163.99,163.78,163.81,6268.0,131.1041,131.1521,130.9842,131.0082,6268.0
2020-09-02 12:05:00,163.81,163.9,163.8,163.85,5703.0,131.0082,131.0801,131.0002,131.0402,5703.0
2020-09-02 12:10:00,163.87,163.93,163.74,163.9,7479.0,131.0561,131.1041,130.9522,131.0801,7479.0
2020-09-02 12:15:00,163.92,163.94,163.74,163.74,9376.0,131.0961,131.1121,130.9522,130.9522,9376.0
2020-09-02 12:20:00,163.74,163.8,163.49,163.55,71311.0,130.9522,131.0002,130.7522,130.8002,71311.0
2020-09-02 12:25:00,163.59,163.79,163.57,163.75,11953.0,130.8322,130.9922,130.8162,130.9602,11953.0
2020-09-02 12:30:00,163.74,163.91,163.74,163.91,23189.0,130.9522,131.0881,130.9522,131.0881,23189.0
2020-09-02 12:35:00,163.93,164.19,163.91,164.05,12593.0,131.1041,131.3121,131.0881,131.2001,12593.0
2020-09-02 12:40:00,164.05,164.32,164.04,164.25,5799.0,131.2001,131.416,131.1921,131.3601,5799.0
2020-09-02 12:45:00,164.24,164.41,164.23,164.41,6628.0,131.3521,131.488,131.3441,131.488,6628.0
2020-09-02 12:50:00,164.45,164.51,164.38,164.43,9036.0,131.52,131.568,131.464,131.504,9036.0
2020-09-02 12:55:00,164.45,164.48,164.34,164.37,10172.0,131.52,131.544,131.432,131.456,10172.0
2020-09-02 13:00:00,164.35,164.58,164.33,164.56,12169.0,131.44,131.624,131.424,131.608,12169.0
2020-09-02 13:05:00,164.59,164.78,164.58,164.75,8888.0,131.632,131.7839,131.624,131.7599,8888.0
2020-09-02 13:10:00,164.75,165.09,164.73,165.08,12467.0,131.7599,132.0319,131.7439,132.0239,12467.0
2020-09-02 13:15:00,165.13,165.15,164.96,165.03,3882.0,132.0638,132.0798,131.9279,131.9839,3882.0
2020-09-02 13:20:00,165.06,165.24,165.06,165.21,3362.0,132.0079,132.1518,132.0079,132.1278,3362.0
2020-09-02 13:25:00,165.2,165.3,165.2,165.27,1401.0,132.1198,132.1998,132.1198,132.1758,1401.0
2020-09-02 13:30:00,165.26,165.43,165.24,165.41,2214.0,132.1678,132.3038,132.1518,132.2878,2214.0
2020-09-02 13:35:00,165.45,165.47,165.29,165.39,3652.0,132.3198,132.3358,132.1918,132.2718,3652.0
2020-09-02 13:40:00,165.42,165.42,165.11,165.14,7764.0,132.2958,132.2958,132.0478,132.0718,7764.0
2020-09-02 13:45:00,165.17,165.2,164.95,165.03,6865.0,132.0958,132.1198,131.9199,131.9839,6865.0
2020-09-02 13:50:00,165.02,165.15,165.0,165.03,3649.0,131.9759,132.0798,131.9599,131.9839,3649.0
2020-09-02 13:55:00,165.04,165.29,165.04,165.27,6849.0,131.9919,132.1918,131.9919,132.1758,6849.0
2020-09-02 14:00:00,165.23,165.29,165.06,165.28,8454.0,132.1438,132.1918,132.0079,132.1838,8454.0
2020-09-02 14:05:00,165.29,165.33,165.17,165.31,7820.0,132.1918,132.2238,132.0958,132.2078,7820.0
2020-09-02 14:10:00,165.28,165.39,165.18,165.37,7088.0,132.1838,132.2718,132.1038,132.2558,7088.0
2020-09-02 14:15:00,165.37,165.9,165.37,165.9,10728.0,132.2558,132.6797,132.2558,132.6797,10728.0
2020-09-02 14:20:00,165.92,165.98,165.73,165.94,11346.0,132.6956,132.7436,132.5437,132.7116,11346.0
2020-09-02 14:25:00,165.85,166.0,165.84,165.89,7550.0,132.6397,132.7596,132.6317,132.6717,7550.0
2020-09-02 14:30:00,165.84,166.23,165.81,166.0,31983.0,132.6317,132.9436,132.6077,132.7596,31983.0
2020-09-02 14:35:00,166.0,166.03,165.83,165.98,18710.0,132.7596,132.7836,132.6237,132.7436,18710.0
2020-09-02 14:40:00,165.96,166.14,165.85,166.08,7535.0,132.7276,132.8716,132.6397,132.8236,7535.0
2020-09-02 14:45:00,166.05,166.06,165.87,165.9,5873.0,132.7996,132.8076,132.6557,132.6797,5873.0
2020-09-02 14:50:00,165.88,166.0,165.87,165.93,3883.0,132.6637,132.7596,132.6557,132.7036,3883.0
2020-09-02 14:55:00,165.94,166.08,165.86,166.06,8201.0,132.7116,132.8236,132.6477,132.8076,8201.0
2020-09-02 15:00:00,165.99,166.11,165.93,166.08,6107.0,132.7516,132.8476,132.7036,132.8236,6107.0
2020-09-02 15:05:00,166.05,166.09,165.94,166.02,6964.0,132.7996,132.8316,132.7116,132.7756,6964.0
2020-09-02 15:10:00,165.99,166.19,165.98,166.05,8556.0,132.7516,132.9116,132.7436,132.7996,8556.0
2020-09-02 15:15:00,166.06,166.12,165.95,166.12,10051.0,132.8076,132.8556,132.7196,132.8556,10051.0
2020-09-02 15:20:00,166.1,166.22,166.08,166.15,6292.0,132.8396,132.9356,132.8236,132.8796,6292.0
2020-09-02 15:25:00,166.16,166.37,166.09,166.24,8605.0,132.8876,133.0555,132.8316,132.9516,8605.0
2020-09-02 15:30:00,166.25,166.48,166.14,166.4,28987.0,132.9596,133.1435,132.8716,133.0795,28987.0
2020-09-02 15:35:00,166.42,166.47,166.22,166.37,12684.0,133.0955,133.1355,132.9356,133.0555,12684.0
2020-09-02 15:40:00,166.4,166.6,166.37,166.51,21885.0,133.0795,133.2395,133.0555,133.1675,21885.0
2020-09-02 15:45:00,166.51,166.72,166.42,166.66,22450.0,133.1675,133.3355,133.0955,133.2875,22450.0
2020-09-02 15:50:00,166.53,166.65,166.37,166.45,77001.0,133.1835,133.2795,133.0555,133.1195,77001.0
2020-09-02 15:55:00,166.44,166.49,165.83,166.11,156817.0,133.1115,133.1515,132.6237,132.8476,156817.0
2020-09-03 09:30:00,166.5,166.82,165.79,165.8,30458.0,133.1595,133.4154,132.5917,132.5997,30458.0
2020-09-03 09:35:00,165.58,165.58,165.18,165.41,6908.0,132.4237,132.4237,132.1038,132.2878,6908.0
2020-09-03 09:40:00,165.33,165.33,164.75,164.76,10892.0,132.2238,132.2238,131.7599,131.7679,10892.0
2020-09-03 09:45:00,164.8,165.11,164.56,165.02,12263.0,131.7999,132.0478,131.608,131.9759,12263.0
2020-09-03 09:50:00,164.92,165.32,164.92,165.02,7545.0,131.8959,132.2158,131.8959,131.9759,7545.0
2020-09-03 09:55:00,165.05,165.31,164.93,165.25,16358.0,131.9999,132.2078,131.9039,132.1598,16358.0
2020-09-03 10:00:00,165.21,165.28,164.84,164.98,17620.0,132.1278,132.1838,131.8319,131.9439,17620.0
2020-09-03 10:05:00,164.89,165.08,164.76,164.85,12931.0,131.8719,132.0239,131.7679,131.8399,12931.0
2020-09-03 10:10:00,164.78,165.32,164.78,165.31,13803.0,131.7839,132.2158,131.7839,132.2078,13803.0
2020-09-03 10:15:00,165.32,165.74,165.27,165.27,12889.0,132.2158,132.5517,132.1758,132.1758,12889.0
2020-09-03 10:20:00,165.33,165.33,164.48,164.51,26787.0,132.2238,132.2238,131.544,131.568,26787.0
2020-09-03 10:25:00,164.57,164.75,163.94,164.18,9295.0,131.616,131.7599,131.1121,131.3041,9295.0
2020-09-03 10:30:00,163.97,164.08,163.82,164.01,11092.0,131.1361,131.2241,131.0162,131.1681,11092.0
2020-09-03 10:35:00,164.06,164.07,163.74,163.96,12901.0,131.2081,131.2161,130.9522,131.1281,12901.0
2020-09-03 10:40:00,163.99,164.32,163.9,164.18,3560.0,131.1521,131.416,131.0801,131.3041,3560.0
2020-09-03 10:45:00,164.2,164.52,164.16,164.26,10795.0,131.3201,131.576,131.2881,131.3681,10795.0
2020-09-03 10:50:00,164.14,164.66,164.14,164.54,8400.0,131.2721,131.688,131.2721,131.592,8400.0
2020-09-03 10:55:00,164.41,164.58,164.2,164.23,9906.0,131.488,131.624,131.3201,131.3441,9906.0
2020-09-03 11:00:00,164.35,164.35,163.68,163.68,6416.0,131.44,131.44,130.9042,130.9042,6416.0
2020-09-03 11:05:00,163.77,163.81,163.13,163.14,5298.0,130.9762,131.0082,130.4643,130.4723,5298.0
2020-09-03 11:10:00,163.15,163.41,163.0,163.04,8185.0,130.4803,130.6883,130.3604,130.3923,8185.0
2020-09-03 11:15:00,162.93,162.96,161.67,161.75,12504.0,130.3044,130.3284,129.2967,129.3607,12504.0
2020-09-03 11:20:00,161.75,162.38,161.69,162.26,15888.0,129.3607,129.8645,129.3127,129.7685,15888.0
2020-09-03 11:25:00,162.22,162.24,161.63,162.24,15677.0,129.7365,129.7525,129.2647,129.7525,15677.0
2020-09-03 11:30:00,162.29,162.5,161.96,162.35,5953.0,129.7925,129.9605,129.5286,129.8405,5953.0
2020-09-03 11:35:00,162.41,162.65,161.93,162.47,4944.0,129.8885,130.0804,129.5046,129.9365,4944.0
2020-09-03 11:40:00,162.77,162.92,162.47,162.79,4264.0,130.1764,130.2964,129.9365,130.1924,4264.0
2020-09-03 11:45:00,162.62,163.04,162.52,162.86,8871.0,130.0565,130.3923,129.9765,130.2484,8871.0
2020-09-03 11:50:00,162.85,163.28,162.85,163.23,8700.0,130.2404,130.5843,130.2404,130.5443,8700.0
2020-09-03 11:55:00,163.21,163.23,162.97,163.14,9225.0,130.5283,130.5443,130.3364,130.4723,9225.0
2020-09-03 12:00:00,163.24,163.25,162.58,162.89,15336.0,130.5523,130.5603,130.0245,130.2724,15336.0
2020-09-03 12:05:00,162.9,163.08,162.79,162.89,5962.0,130.2804,130.4243,130.1924,130.2724,5962.0
2020-09-03 12:10:00,162.93,163.23,162.92,163.02,6484.0,130.3044,130.5443,130.2964,130.3764,6484.0
2020-09-03 12:15:00,163.08,163.48,163.08,163.42,6691.0,130.4243,130.7442,130.4243,130.6963,6691.0
2020-09-03 12:20:00,163.38,163.44,163.16,163.2,8787.0,130.6643,130.7123,130.4883,130.5203,8787.0
2020-09-03 12:25:00,163.17,163.49,163.17,163.34,9304.0,130.4963,130.7522,130.4963,130.6323,9304.0
2020-09-03 12:30:00,163.3,163.37,162.58,162.58,24293.0,130.6003,130.6563,130.0245,130.0245,24293.0
2020-09-03 12:35:00,162.47,162.73,162.21,162.41,7096.0,129.9365,130.1444,129.7286,129.8885,7096.0
2020-09-03 12:40:00,162.43,162.43,162.06,162.07,8540.0,129.9045,129.9045,129.6086,129.6166,8540.0
2020-09-03 12:45:00,162.08,162.42,161.99,162.04,9388.0,129.6246,129.8965,129.5526,129.5926,9388.0
2020-09-03 12:50:00,162.12,162.26,161.6,161.88,8415.0,129.6566,129.7685,129.2407,129.4646,8415.0
2020-09-03 12:55:00,161.88,162.25,161.7,161.73,7064.0,129.4646,129.7605,129.3207,129.3447,7064.0
2020-09-03 13:00:00,161.74,161.74,161.27,161.38,13651.0,129.3527,129.3527,128.9768,129.0648,13651.0
2020-09-03 13:05:00,161.46,161.65,161.41,161.61,19659.0,129.1287,129.2807,129.0887,129.2487,19659.0
2020-09-03 13:10:00,161.48,161.67,161.43,161.62,13783.0,129.1447,129.2967,129.1047,129.2567,13783.0
2020-09-03 13:15:00,161.59,161.62,161.14,161.26,15098.0,129.2327,129.2567,128.8728,128.9688,15098.0
2020-09-03 13:20:00,161.25,161.42,161.17,161.36,7335.0,128.9608,129.0967,128.8968,129.0488,7335.0
2020-09-03 13:25:00,161.23,161.42,161.02,161.38,6613.0,128.9448,129.0967,128.7768,129.0648,6613.0
2020-09-03 13:30:00,161.33,161.37,160.82,161.14,12826.0,129.0248,129.0568,128.6169,128.8728,12826.0
2020-09-03 13:35:00,161.1,161.3,161.06,161.25,9732.0,128.8408,129.0008,128.8088,128.9608,9732.0
2020-09-03 13:40:00,161.27,161.4,161.03,161.11,28261.0,128.9768,129.0807,128.7848,128.8488,28261.0
2020-09-03 13:45:00,161.23,161.23,161.09,161.09,1528.0,128.9448,128.9448,128.8328,128.8328,1528.0
2020-09-03 13:50:00,161.03,161.65,161.03,161.61,12718.0,128.7848,129.2807,128.7848,129.2487,12718.0
2020-09-03 13:55:00,161.65,161.65,161.42,161.55,5699.0,129.2807,129.2807,129.0967,129.2007,5699.0
2020-09-03 14:00:00,161.53,161.66,161.37,161.49,5735.0,129.1847,129.2887,129.0568,129.1527,5735.0
2020-09-03 14:05:00,161.58,161.63,161.41,161.57,8794.0,129.2247,129.2647,129.0887,129.2167,8794.0
2020-09-03 14:10:00,161.52,161.68,161.33,161.33,9257.0,129.1767,129.3047,129.0248,129.0248,9257.0
2020-09-03 14:15:00,161.39,161.41,161.15,161.25,5602.0,129.0728,129.0887,128.8808,128.9608,5602.0
2020-09-03 14:20:00,161.25,161.43,161.13,161.21,14579.0,128.9608,129.1047,128.8648,128.9288,14579.0
2020-09-03 14:25:00,161.19,161.54,161.11,161.49,10900.0,128.9128,129.1927,128.8488,129.1527,10900.0
2020-09-03 14:30:00,161.45,161.65,161.45,161.58,26939.0,129.1207,129.2807,129.1207,129.2247,26939.0
2020-09-03 14:35:00,161.56,161.76,161.49,161.58,18077.0,129.2087,129.3687,129.1527,129.2247,18077.0
2020-09-03 14:40:00,161.59,161.78,161.43,161.61,20482.0,129.2327,129.3847,129.1047,129.2487,20482.0
2020-09-03 14:45:00,161.59,161.77,161.2,161.3,14075.0,129.2327,129.3767,128.9208,129.0008,14075.0
2020-09-03 14:50:00,161.28,161.41,161.18,161.39,13283.0,128.9848,129.0887,128.9048,129.0728,13283.0
2020-09-03 14:55:00,161.41,161.41,160.97,160.99,6322.0,129.0887,129.0887,128.7369,128.7528,6322.0
2020-09-03 15:00:00,160.97,161.14,160.83,160.84,5997.0,128.7369,128.8728,128.6249,128.6329,5997.0
2020-09-03 15:05:00,160.86,161.04,160.77,160.87,13916.0,128.6489,128.7928,128.5769,128.6569,13916.0
2020-09-03 15:10:00,160.88,161.12,160.7,161.12,18118.0,128.6649,128.8568,128.5209,128.8568,18118.0
2020-09-03 15:15:00,161.12,161.17,160.98,161.05,7403.0,128.8568,128.8968,128.7449,128.8008,7403.0
2020-09-03 15:20:00,161.03,161.1,160.7,160.75,11114.0,128.7848,128.8408,128.5209,128.5609,11114.0
2020-09-03 15:25:00,160.74,161.07,160.67,160.95,18159.0,128.5529,128.8168,128.4969,128.7209,18159.0
2020-09-03 15:30:00,160.89,161.05,160.59,160.59,13805.0,128.6729,128.8008,128.4329,128.4329,13805.0
2020-09-03 15:35:00,160.6,161.31,160.6,161.06,13700.0,128.4409,129.0088,128.4409,128.8088,13700.0
2020-09-03 15:40:00,161.14,161.44,161.01,161.34,14310.0,128.8728,129.1127,128.7688,129.0328,14310.0
2020-09-03 15:45:00,161.4,161.45,160.83,160.85,12597.0,129.0807,129.1207,128.6249,128.6409,12597.0
2020-09-03 15:50:00,160.83,161.8,160.58,161.69,24569.0,128.6249,129.4007,128.4249,129.3127,24569.0
2020-09-03 15:55:00,161.66,162.01,161.62,161.8,55565.0,129.2887,129.5686,129.2567,129.4007,55565.0
2020-09-04 09:30:00,161.28,162.27,161.28,161.76,27115.0,128.9848,129.7765,128.9848,129.3687,27115.0
2020-09-04 09:35:00,161.78,162.07,161.76,161.92,12037.0,129.3847,129.6166,129.3687,129.4966,12037.0
2020-09-04 09:40:00,161.77,162.25,161.72,161.84,62383.0,129.3767,129.7605,129.3367,129.4326,62383.0
2020-09-04 09:45:00,161.94,161.95,161.43,161.55,31209.0,129.5126,129.5206,129.1047,129.2007,31209.0
2020-09-04 09:50:00,161.55,162.02,161.54,161.91,32032.0,129.2007,129.5766,129.1927,129.4886,32032.0
2020-09-04 09:55:00,161.98,162.01,161.71,161.9,20760.0,129.5446,129.5686,129.3287,129.4806,20760.0
2020-09-04 10:00:00,161.88,162.02,161.61,161.74,23265.0,129.4646,129.5766,129.2487,129.3527,23265.0
2020-09-04 10:05:00,161.73,161.91,161.69,161.77,9372.0,129.3447,129.4886,129.3127,129.3767,9372.0
2020-09-04 10:10:00,161.73,161.83,161.63,161.69,9810.0,129.3447,129.4246,129.2647,129.3127,9810.0
2020-09-04 10:15:00,161.78,161.8,160.93,161.03,17237.0,129.3847,129.4007,128.7049,128.7848,17237.0
2020-09-04 10:20:00,160.96,161.33,160.77,160.87,17216.0,128.7289,129.0248,128.5769,128.6569,17216.0
2020-09-04 10:25:00,160.88,161.1,160.59,160.59,20615.0,128.6649,128.8408,128.4329,128.4329,20615.0
2020-09-04 10:30:00,160.65,160.82,160.54,160.75,13151.0,128.4809,128.6169,128.393,128.5609,13151.0
2020-09-04 10:35:00,160.82,160.82,159.75,160.22,17691.0,128.6169,128.6169,127.7611,128.137,17691.0
2020-09-04 10:40:00,160.08,160.27,159.49,159.72,22667.0,128.0251,128.177,127.5532,127.7372,22667.0
2020-09-04 10:45:00,159.94,160.06,159.52,159.77,13403.0,127.9131,128.0091,127.5772,127.7771,13403.0
2020-09-04 10:50:00,159.76,159.76,159.24,159.35,13039.0,127.7691,127.7691,127.3533,127.4412,13039.0
2020-09-04 10:55:00,159.32,159.9,159.17,159.78,9667.0,127.4173,127.8811,127.2973,127.7851,9667.0
2020-09-04 11:00:00,159.68,160.07,159.65,160.0,8001.0,127.7052,128.0171,127.6812,127.9611,8001.0
2020-09-04 11:05:00,159.99,160.07,159.58,159.62,12508.0,127.9531,128.0171,127.6252,127.6572,12508.0
2020-09-04 11:10:00,159.76,159.9,159.36,159.46,3445.0,127.7691,127.8811,127.4492,127.5292,3445.0
2020-09-04 11:15:00,159.42,159.42,158.14,158.57,17478.0,127.4972,127.4972,126.4735,126.8174,17478.0
2020-09-04 11:20:00,158.23,158.29,157.34,157.34,18126.0,126.5455,126.5935,125.8337,125.8337,18126.0
2020-09-04 11:25:00,157.42,157.54,157.0,157.46,10919.0,125.8977,125.9937,125.5618,125.9297,10919.0
2020-09-04 11:30:00,157.53,157.64,157.3,157.46,16995.0,125.9857,126.0737,125.8017,125.9297,16995.0
2020-09-04 11:35:00,157.42,157.74,157.4,157.47,16709.0,125.8977,126.1536,125.8817,125.9377,16709.0
2020-09-04 11:40:00,157.47,157.7,157.25,157.26,10276.0,125.9377,126.1216,125.7618,125.7698,10276.0
2020-09-04 11:45:00,157.34,157.73,157.34,157.67,9872.0,125.8337,126.1456,125.8337,126.0977,9872.0
2020-09-04 11:50:00,157.65,158.16,157.58,158.09,10532.0,126.0817,126.4895,126.0257,126.4336,10532.0
2020-09-04 11:55:00,158.19,158.31,157.87,157.96,8323.0,126.5135,126.6095,126.2576,126.3296,8323.0
2020-09-04 12:00:00,157.89,158.28,157.8,158.14,14486.0,126.2736,126.5855,126.2016,126.4735,14486.0
2020-09-04 12:05:00,158.19,158.28,158.03,158.24,16552.0,126.5135,126.5855,126.3856,126.5535,16552.0
2020-09-04 12:10:00,158.24,158.31,157.79,158.19,22746.0,126.5535,126.6095,126.1936,126.5135,22746.0
2020-09-04 12:15:00,158.22,158.38,158.1,158.3,17312.0,126.5375,126.6655,126.4416,126.6015,17312.0
2020-09-04 12:20:00,158.36,158.85,158.18,158.85,6729.0,126.6495,127.0414,126.5055,127.0414,6729.0
2020-09-04 12:25:00,158.84,159.05,158.75,159.0,6671.0,127.0334,127.2013,126.9614,127.1613,6671.0
2020-09-04 12:30:00,159.01,159.4,158.97,159.19,11059.0,127.1693,127.4812,127.1373,127.3133,11059.0
2020-09-04 12:35:00,159.14,159.38,159.08,159.33,9893.0,127.2733,127.4652,127.2253,127.4253,9893.0
2020-09-04 12:40:00,159.36,159.39,158.82,158.84,29665.0,127.4492,127.4732,127.0174,127.0334,29665.0
2020-09-04 12:45:00,158.87,159.1,158.8,158.8,4941.0,127.0574,127.2413,127.0014,127.0014,4941.0
2020-09-04 12:50:00,158.68,159.34,158.63,159.33,5276.0,126.9054,127.4332,126.8654,127.4253,5276.0
2020-09-04 12:55:00,159.21,159.73,159.21,159.62,5907.0,127.3293,127.7452,127.3293,127.6572,5907.0
2020-09-04 13:00:00,159.58,159.61,159.3,159.3,7699.0,127.6252,127.6492,127.4013,127.4013,7699.0
2020-09-04 13:05:00,159.42,159.58,159.26,159.48,4038.0,127.4972,127.6252,127.3693,127.5452,4038.0
2020-09-04 13:10:00,159.44,159.54,159.33,159.51,3299.0,127.5132,127.5932,127.4253,127.5692,3299.0
2020-09-04 13:15:00,159.44,159.48,159.2,159.24,5265.0,127.5132,127.5452,127.3213,127.3533,5265.0
2020-09-04 13:20:00,159.3,159.45,159.3,159.42,7739.0,127.4013,127.5212,127.4013,127.4972,7739.0
2020-09-04 13:25:00,159.41,159.43,159.18,159.26,3586.0,127.4892,127.5052,127.3053,127.3693,3586.0
2020-09-04 13:30:00,159.22,159.22,158.89,159.03,8448.0,127.3373,127.3373,127.0734,127.1853,8448.0
2020-09-04 13:35:00,159.04,159.5,158.98,159.42,4595.0,127.1933,127.5612,127.1453,127.4972,4595.0
2020-09-04 13:40:00,159.44,159.5,159.26,159.37,3483.0,127.5132,127.5612,127.3693,127.4572,3483.0
2020-09-04 13:45:00,159.46,159.53,159.33,159.36,7300.0,127.5292,127.5852,127.4253,127.4492,7300.0
2020-09-04 13:50:00,159.29,159.39,158.99,159.39,9342.0,127.3933,127.4732,127.1533,127.4732,9342.0
2020-09-04 13:55:00,159.44,159.5,159.31,159.48,2849.0,127.5132,127.5612,127.4093,127.5452,2849.0
2020-09-04 14:00:00,159.36,159.43,159.2,159.2,4583.0,127.4492,127.5052,127.3213,127.3213,4583.0
2020-09-04 14:05:00,159.23,159.5,159.23,159.33,3658.0,127.3453,127.5612,127.3453,127.4253,3658.0
2020-09-04 14:10:00,159.3,159.36,159.21,159.27,2610.0,127.4013,127.4492,127.3293,127.3773,2610.0
2020-09-04 14:15:00,159.24,159.5,159.22,159.37,11960.0,127.3533,127.5612,127.3373,127.4572,11960.0
2020-09-04 14:20:00,159.35,159.51,159.28,159.39,5947.0,127.4412,127.5692,127.3853,127.4732,5947.0
2020-09-04 14:25:00,159.37,159.47,159.29,159.47,6173.0,127.4572,127.5372,127.3933,127.5372,6173.0
2020-09-04 14:30:00,159.38,159.5,159.31,159.45,4957.0,127.4652,127.5612,127.4093,127.5212,4957.0
2020-09-04 14:35:00,159.42,159.55,159.39,159.5,15579.0,127.4972,127.6012,127.4732,127.5612,15579.0
2020-09-04 14:40:00,159.47,159.81,159.47,159.78,15181.0,127.5372,127.8091,127.5372,127.7851,15181.0
2020-09-04 14:45:00,159.82,159.83,159.63,159.73,36665.0,127.8171,127.8251,127.6652,127.7452,36665.0
2020-09-04 14:50:00,159.69,159.85,159.59,159.66,30225.0,127.7132,127.8411,127.6332,127.6892,30225.0
2020-09-04 14:55:00,159.74,160.13,159.7,160.06,7490.0,127.7532,128.0651,127.7212,128.0091,7490.0
2020-09-04 15:00:00,159.97,159.97,159.76,159.89,15737.0,127.9371,127.9371,127.7691,127.8731,15737.0
2020-09-04 15:05:00,159.83,159.88,159.67,159.67,11768.0,127.8251,127.8651,127.6972,127.6972,11768.0
2020-09-04 15:10:00,159.63,159.67,159.3,159.32,9574.0,127.6652,127.6972,127.4013,127.4173,9574.0
2020-09-04 15:15:00,159.33,160.12,159.33,160.11,9740.0,127.4253,128.0571,127.4253,128.0491,9740.0
2020-09-04 15:20:00,160.11,160.3,160.05,160.28,6028.0,128.0491,128.201,128.0011,128.185,6028.0
2020-09-04 15:25:00,160.27,160.5,160.11,160.31,11655.0,128.177,128.361,128.0491,128.209,11655.0
2020-09-04 15:30:00,160.25,160.33,160.05,160.19,6607.0,128.161,128.225,128.0011,128.113,6607.0
2020-09-04 15:35:00,160.19,160.24,159.82,159.97,55760.0,128.113,128.153,127.8171,127.9371,55760.0
2020-09-04 15:40:00,159.96,160.33,159.94,160.3,29033.0,127.9291,128.225,127.9131,128.201,29033.0
2020-09-04 15:45:00,160.3,160.73,160.22,160.25,38381.0,128.201,128.5449,128.137,128.161,38381.0
2020-09-04 15:50:00,160.22,160.63,160.12,160.47,39879.0,128.137,128.4649,128.0571,128.337,39879.0
2020-09-04 15:55:00,160.47,160.67,160.41,160.59,106197.0,128.337,128.4969,128.289,128.4329,106197.0
2020-09-08 09:30:00,159.81,160.2,157.76,158.53,50518.0,127.8091,128.121,126.1696,126.7854,50518.0
2020-09-08 09:35:00,159.06,159.66,158.5,159.14,24619.0,127.2093,127.6892,126.7615,127.2733,24619.0
2020-09-08 09:40:00,159.13,159.24,157.9,157.96,36349.0,127.2653,127.3533,126.2816,126.3296,36349.0
2020-09-08 09:45:00,157.81,158.26,157.62,157.91,26214.0,126.2096,126.5695,126.0577,126.2896,26214.0
2020-09-08 09:50:00,157.78,158.41,157.74,158.41,7815.0,126.1856,126.6895,126.1536,126.6895,7815.0
2020-09-08 09:55:00,158.48,160.28,158.43,159.81,110236.0,126.7455,128.185,126.7055,127.8091,110236.0
2020-09-08 10:00:00,159.98,160.57,159.31,159.31,97785.0,127.9451,128.417,127.4093,127.4093,97785.0
2020-09-08 10:05:00,159.19,160.27,158.66,160.25,33433.0,127.3133,128.177,126.8894,128.161,33433.0
2020-09-08 10:10:00,160.23,160.7,159.99,160.37,40192.0,128.145,128.5209,127.9531,128.257,40192.0
2020-09-08 10:15:00,160.27,160.27,159.46,160.01,53355.0,128.177,128.177,127.5292,127.9691,53355.0
2020-09-08 10:20:00,159.92,160.3,159.79,160.14,14555.0,127.8971,128.201,127.7931,128.0731,14555.0
2020-09-08 10:25:00,160.16,160.41,159.87,160.19,22551.0,128.089,128.289,127.8571,128.113,22551.0
2020-09-08 10:30:00,160.17,160.68,160.06,160.38,34444.0,128.097,128.5049,128.0091,128.265,34444.0
2020-09-08 10:35:00,160.5,160.84,160.36,160.74,49755.0,128.361,128.6329,128.249,128.5529,49755.0
2020-09-08 10:40:00,160.78,161.38,160.33,160.46,15378.0,128.5849,129.0648,128.225,128.329,15378.0
2020-09-08 10:45:00,160.25,160.51,160.08,160.12,9480.0,128.161,128.369,128.0251,128.0571,9480.0
2020-09-08 10:50:00,160.11,160.64,160.1,160.36,8766.0,128.0491,128.4729,128.0411,128.249,8766.0
2020-09-08 10:55:00,160.4,160.52,160.28,160.36,7037.0,128.281,128.377,128.185,128.249,7037.0
2020-09-08 11:00:00,160.4,161.18,160.32,161.0,54527.0,128.281,128.9048,128.217,128.7608,54527.0
2020-09-08 11:05:00,160.9,160.98,160.37,160.59,8050.0,128.6809,128.7449,128.257,128.4329,8050.0
2020-09-08 11:10:00,160.72,160.89,160.58,160.77,8538.0,128.5369,128.6729,128.4249,128.5769,8538.0
2020-09-08 11:15:00,160.67,160.75,160.43,160.63,19839.0,128.4969,128.5609,128.305,128.4649,19839.0
2020-09-08 11:20:00,160.64,161.44,160.44,161.42,80921.0,128.4729,129.1127,128.313,129.0967,80921.0
2020-09-08 11:25:00,161.42,161.44,160.82,161.0,12390.0,129.0967,129.1127,128.6169,128.7608,12390.0
2020-09-08 11:30:00,161.08,161.12,160.79,161.03,15422.0,128.8248,128.8568,128.5929,128.7848,15422.0
2020-09-08 11:35:00,161.03,161.32,160.89,161.17,66314.0,128.7848,129.0168,128.6729,128.8968,66314.0
2020-09-08 11:40:00,161.09,161.21,160.95,161.14,7344.0,128.8328,128.9288,128.7209,128.8728,7344.0
2020-09-08 11:45:00,161.17,161.28,160.89,160.92,30948.0,128.8968,128.9848,128.6729,128.6969,30948.0
2020-09-08 11:50:00,161.03,161.04,160.51,160.67,4132.0,128.7848,128.7928,128.369,128.4969,4132.0
2020-09-08 11:55:00,160.55,161.14,160.55,161.0,8817.0,128.401,128.8728,128.401,128.7608,8817.0
2020-09-08 12:00:00,160.85,160.85,160.71,160.75,4612.0,128.6409,128.6409,128.5289,128.5609,4612.0
2020-09-08 12:05:00,160.6,160.89,160.44,160.7,10442.0,128.4409,128.6729,128.313,128.5209,10442.0
2020-09-08 12:10:00,160.72,160.79,160.58,160.68,9491.0,128.5369,128.5929,128.4249,128.5049,9491.0
2020-09-08 12:15:00,160.62,160.81,160.49,160.61,6685.0,128.4569,128.6089,128.353,128.4489,6685.0
2020-09-08 12:20:00,160.64,160.81,160.64,160.75,9074.0,128.4729,128.6089,128.4729,128.5609,9074.0
2020-09-08 12:25:00,160.73,160.79,160.61,160.62,7067.0,128.5449,128.5929,128.4489,128.4569,7067.0
2020-09-08 12:30:00,160.62,160.75,160.51,160.67,9915.0,128.4569,128.5609,128.369,128.4969,9915.0
2020-09-08 12:35:00,160.73,160.73,160.56,160.6,4077.0,128.5449,128.5449,128.409,128.4409,4077.0
2020-09-08 12:40:00,160.63,160.64,160.44,160.52,9077.0,128.4649,128.4729,128.313,128.377,9077.0
2020-09-08 12:45:00,160.61,160.78,160.61,160.73,8733.0,128.4489,128.5849,128.4489,128.5449,8733.0
2020-09-08 12:50:00,160.71,160.79,160.59,160.62,9245.0,128.5289,128.5929,128.4329,128.4569,9245.0
2020-09-08 12:55:00,160.56,160.73,160.55,160.66,6074.0,128.409,128.5449,128.401,128.4889,6074.0
2020-09-08 13:00:00,160.72,160.72,160.48,160.59,17613.0,128.5369,128.5369,128.345,128.4329,17613.0
2020-09-08 13:05:00,160.59,160.64,160.22,160.22,26322.0,128.4329,128.4729,128.137,128.137,26322.0
2020-09-08 13:10:00,160.25,160.35,160.19,160.33,5632.0,128.161,128.241,128.113,128.225,5632.0
2020-09-08 13:15:00,160.33,160.37,160.22,160.32,2859.0,128.225,128.257,128.137,128.217,2859.0
2020-09-08 13:20:00,160.32,160.41,160.29,160.35,6101.0,128.217,128.289,128.193,128.241,6101.0
2020-09-08 13:25:00,160.3,160.37,160.27,160.36,4239.0,128.201,128.257,128.177,128.249,4239.0
2020-09-08 13:30:00,160.34,160.41,160.19,160.33,9824.0,128.233,128.289,128.113,128.225,9824.0
2020-09-08 13:35:00,160.33,160.43,160.25,160.38,12854.0,128.225,128.305,128.161,128.265,12854.0
2020-09-08 13:40:00,160.34,160.43,160.32,160.38,15916.0,128.233,128.305,128.217,128.265,15916.0
2020-09-08 13:45:00,160.4,160.44,160.31,160.39,16528.0,128.281,128.313,128.209,128.273,16528.0
2020-09-08 13:50:00,160.39,160.68,160.35,160.67,33832.0,128.273,128.5049,128.241,128.4969,33832.0
2020-09-08 13:55:00,160.69,160.75,160.51,160.55,3542.0,128.5129,128.5609,128.369,128.401,3542.0
2020-09-08 14:00:00,160.57,160.85,160.44,160.44,6358.0,128.417,128.6409,128.313,128.313,6358.0
2020-09-08 14:05:00,160.34,160.38,159.86,159.93,10427.0,128.233,128.265,127.8491,127.9051,10427.0
2020-09-08 14:10:00,159.93,160.14,159.79,159.8,7713.0,127.9051,128.0731,127.7931,127.8011,7713.0
2020-09-08 14:15:00,159.83,159.86,159.58,159.64,10065.0,127.8251,127.8491,127.6252,127.6732,10065.0
2020-09-08 14:20:00,159.62,159.66,159.43,159.44,8838.0,127.6572,127.6892,127.5052,127.5132,8838.0
2020-09-08 14:25:00,159.48,159.54,159.35,159.44,7116.0,127.5452,127.5932,127.4412,127.5132,7116.0
2020-09-08 14:30:00,159.4,159.4,158.96,159.09,9802.0,127.4812,127.4812,127.1293,127.2333,9802.0
2020-09-08 14:35:00,159.05,159.05,158.49,158.53,9427.0,127.2013,127.2013,126.7535,126.7854,9427.0
2020-09-08 14:40:00,158.59,158.63,158.23,158.23,9977.0,126.8334,126.8654,126.5455,126.5455,9977.0
2020-09-08 14:45:00,158.26,158.61,158.26,158.52,10498.0,126.5695,126.8494,126.5695,126.7774,10498.0
2020-09-08 14:50:00,158.55,158.69,158.31,158.42,69953.0,126.8014,126.9134,126.6095,126.6975,69953.0
2020-09-08 14:55:00,158.41,158.95,158.37,158.81,63119.0,126.6895,127.1213,126.6575,127.0094,63119.0
2020-09-08 15:00:00,158.81,158.81,158.04,158.04,14646.0,127.0094,127.0094,126.3936,126.3936,14646.0
2020-09-08 15:05:00,158.08,158.33,158.01,158.3,26515.0,126.4256,126.6255,126.3696,126.6015,26515.0
2020-09-08 15:10:00,158.3,158.53,158.23,158.37,19254.0,126.6015,126.7854,126.5455,126.6575,19254.0
2020-09-08 15:15:00,158.41,158.65,158.23,158.5,20303.0,126.6895,126.8814,126.5455,126.7615,20303.0
2020-09-08 15:20:00,158.51,158.93,158.51,158.89,17636.0,126.7695,127.1053,126.7695,127.0734,17636.0
2020-09-08 15:25:00,158.92,159.11,158.83,159.05,15746.0,127.0974,127.2493,127.0254,127.2013,15746.0
2020-09-08 15:30:00,158.99,159.2,158.94,158.96,19175.0,127.1533,127.3213,127.1133,127.1293,19175.0
2020-09-08 15:35:00,158.97,159.64,158.97,159.43,42252.0,127.1373,127.6732,127.1373,127.5052,42252.0
2020-09-08 15:40:00,159.44,159.59,159.27,159.52,20144.0,127.5132,127.6332,127.3773,127.5772,20144.0
2020-09-08 15:45:00,159.54,159.65,159.25,159.63,38533.0,127.5932,127.6812,127.3613,127.6652,38533.0
2020-09-08 15:50:00,159.61,159.61,158.7,159.04,62360.0,127.6492,127.6492,126.9214,127.1933,62360.0
2020-09-08 15:55:00,159.01,159.04,158.41,158.46,202843.0,127.1693,127.1933,126.6895,126.7295,202843.0
2020-09-09 09:30:00,159.91,161.65,159.74,161.5,29694.0,127.8891,129.2807,127.7532,129.1607,29694.0
2020-09-09 09:35:00,161.48,161.59,161.03,161.47,31833.0,129.1447,129.2327,128.7848,129.1367,31833.0
2020-09-09 09:40:00,161.47,162.38,161.41,162.21,21818.0,129.1367,129.8645,129.0887,129.7286,21818.0
2020-09-09 09:45:00,162.33,163.27,162.31,162.59,20617.0,129.8245,130.5763,129.8085,130.0325,20617.0
2020-09-09 09:50:00,162.64,162.85,162.19,162.22,18863.0,130.0724,130.2404,129.7126,129.7365,18863.0
2020-09-09 09:55:00,162.13,162.4,161.93,162.26,12284.0,129.6646,129.8805,129.5046,129.7685,12284.0
2020-09-09 10:00:00,162.38,162.77,162.25,162.66,48681.0,129.8645,130.1764,129.7605,130.0884,48681.0
2020-09-09 10:05:00,162.66,163.53,162.66,162.89,26607.0,130.0884,130.7842,130.0884,130.2724,26607.0
2020-09-09 10:10:00,162.93,163.06,162.62,162.62,9506.0,130.3044,130.4083,130.0565,130.0565,9506.0
2020-09-09 10:15:00,162.62,162.93,162.62,162.66,10540.0,130.0565,130.3044,130.0565,130.0884,10540.0
2020-09-09 10:20:00,162.68,162.81,162.4,162.56,12127.0,130.1044,130.2084,129.8805,130.0085,12127.0
2020-09-09 10:25:00,162.46,162.77,162.34,162.41,9994.0,129.9285,130.1764,129.8325,129.8885,9994.0
2020-09-09 10:30:00,162.45,162.45,162.01,162.12,7178.0,129.9205,129.9205,129.5686,129.6566,7178.0
2020-09-09 10:35:00,162.04,162.28,162.04,162.16,3011.0,129.5926,129.7845,129.5926,129.6886,3011.0
2020-09-09 10:40:00,162.18,162.3,161.99,161.99,3885.0,129.7046,129.8005,129.5526,129.5526,3885.0
2020-09-09 10:45:00,162.02,162.07,161.25,161.25,6213.0,129.5766,129.6166,128.9608,128.9608,6213.0
2020-09-09 10:50:00,161.29,161.32,160.93,161.17,4521.0,128.9928,129.0168,128.7049,128.8968,4521.0
2020-09-09 10:55:00,161.01,161.2,160.63,160.79,6624.0,128.7688,128.9208,128.4649,128.5929,6624.0
2020-09-09 11:00:00,160.82,161.21,160.81,161.13,4846.0,128.6169,128.9288,128.6089,128.8648,4846.0
2020-09-09 11:05:00,161.12,161.12,160.73,160.83,8427.0,128.8568,128.8568,128.5449,128.6249,8427.0
2020-09-09 11:10:00,160.74,160.74,160.52,160.74,7049.0,128.5529,128.5529,128.377,128.5529,7049.0
2020-09-09 11:15:00,160.74,160.8,160.49,160.74,10536.0,128.5529,128.6009,128.353,128.5529,10536.0
2020-09-09 11:20:00,160.75,161.07,160.62,160.62,17957.0,128.5609,128.8168,128.4569,128.4569,17957.0
2020-09-09 11:25:00,160.66,161.03,160.6,160.94,7340.0,128.4889,128.7848,128.4409,128.7129,7340.0
2020-09-09 11:30:00,160.9,161.14,160.74,160.98,20917.0,128.6809,128.8728,128.5529,128.7449,20917.0
2020-09-09 11:35:00,160.95,161.38,160.95,161.36,10276.0,128.7209,129.0648,128.7209,129.0488,10276.0
2020-09-09 11:40:00,161.4,161.79,161.3,161.79,11057.0,129.0807,129.3927,129.0008,129.3927,11057.0
2020-09-09 11:45:00,161.77,161.85,161.6,161.85,8884.0,129.3767,129.4406,129.2407,129.4406,8884.0
2020-09-09 11:50:00,161.86,162.02,161.8,161.8,7891.0,129.4486,129.5766,129.4007,129.4007,7891.0
2020-09-09 11:55:00,161.69,161.99,161.56,161.97,5016.0,129.3127,129.5526,129.2087,129.5366,5016.0
2020-09-09 12:00:00,162.03,162.25,161.97,162.23,6337.0,129.5846,129.7605,129.5366,129.7445,6337.0
2020-09-09 12:05:00,162.23,162.31,162.05,162.25,8740.0,129.7445,129.8085,129.6006,129.7605,8740.0
2020-09-09 12:10:00,162.29,162.33,162.17,162.24,18762.0,129.7925,129.8245,129.6966,129.7525,18762.0
2020-09-09 12:15:00,162.2,162.34,162.07,162.21,11297.0,129.7206,129.8325,129.6166,129.7286,11297.0
2020-09-09 12:20:00,162.22,162.24,161.76,161.87,12682.0,129.7365,129.7525,129.3687,129.4566,12682.0
2020-09-09 12:25:00,161.78,161.84,161.56,161.59,6643.0,129.3847,129.4326,129.2087,129.2327,6643.0
2020-09-09 12:30:00,161.62,161.69,161.54,161.6,9230.0,129.2567,129.3127,129.1927,129.2407,9230.0
2020-09-09 12:35:00,161.61,161.67,161.5,161.56,5935.0,129.2487,129.2967,129.1607,129.2087,5935.0
2020-09-09 12:40:00,161.53,161.68,161.52,161.66,12105.0,129.1847,129.3047,129.1767,129.2887,12105.0
2020-09-09 12:45:00,161.64,161.67,161.41,161.45,7042.0,129.2727,129.2967,129.0887,129.1207,7042.0
2020-09-09 12:50:00,161.43,161.54,161.37,161.44,5787.0,129.1047,129.1927,129.0568,129.1127,5787.0
2020-09-09 12:55:00,161.45,161.48,161.31,161.37,4886.0,129.1207,129.1447,129.0088,129.0568,4886.0
2020-09-09 13:00:00,161.47,161.67,161.45,161.62,4495.0,129.1367,129.2967,129.1207,129.2567,4495.0
2020-09-09 13:05:00,161.61,161.66,161.52,161.62,10761.0,129.2487,129.2887,129.1767,129.2567,10761.0
2020-09-09 13:10:00,161.62,161.7,161.57,161.64,14478.0,129.2567,129.3207,129.2167,129.2727,14478.0
2020-09-09 13:15:00,161.63,161.69,161.44,161.5,5875.0,129.2647,129.3127,129.1127,129.1607,5875.0
2020-09-09 13:20:00,161.59,162.01,161.57,161.97,4709.0,129.2327,129.5686,129.2167,129.5366,4709.0
2020-09-09 13:25:00,161.97,161.97,161.78,161.83,6535.0,129.5366,129.5366,129.3847,129.4246,6535.0
2020-09-09 13:30:00,161.9,162.1,161.89,162.0,6140.0,129.4806,129.6406,129.4726,129.5606,6140.0
2020-09-09 13:35:00,162.05,162.1,161.58,161.6,35064.0,129.6006,129.6406,129.2247,129.2407,35064.0
2020-09-09 13:40:00,161.6,161.92,161.56,161.7,16863.0,129.2407,129.4966,129.2087,129.3207,16863.0
2020-09-09 13:45:00,161.69,161.7,161.25,161.47,11591.0,129.3127,129.3207,128.9608,129.1367,11591.0
2020-09-09 13:50:00,161.55,161.55,161.25,161.36,7548.0,129.2007,129.2007,128.9608,129.0488,7548.0
2020-09-09 13:55:00,161.44,161.45,161.21,161.23,20229.0,129.1127,129.1207,128.9288,128.9448,20229.0
2020-09-09 14:00:00,161.27,161.53,161.27,161.33,7424.0,128.9768,129.1847,128.9768,129.0248,7424.0
2020-09-09 14:05:00,161.48,161.87,161.46,161.83,7482.0,129.1447,129.4566,129.1287,129.4246,7482.0
2020-09-09 14:10:00,161.83,161.86,161.66,161.74,15163.0,129.4246,129.4486,129.2887,129.3527,15163.0
2020-09-09 14:15:00,161.78,161.79,161.65,161.69,3453.0,129.3847,129.3927,129.2807,129.3127,3453.0
2020-09-09 14:20:00,161.72,161.73,161.44,161.6,5540.0,129.3367,129.3447,129.1127,129.2407,5540.0
2020-09-09 14:25:00,161.6,161.63,161.5,161.56,4779.0,129.2407,129.2647,129.1607,129.2087,4779.0
2020-09-09 14:30:00,161.59,161.6,161.54,161.55,5083.0,129.2327,129.2407,129.1927,129.2007,5083.0
2020-09-09 14:35:00,161.59,161.63,161.56,161.59,11033.0,129.2327,129.2647,129.2087,129.2327,11033.0
2020-09-09 14:40:00,161.59,161.89,161.54,161.78,12271.0,129.2327,129.4726,129.1927,129.3847,12271.0
2020-09-09 14:45:00,161.86,161.93,161.72,161.78,6611.0,129.4486,129.5046,129.3367,129.3847,6611.0
2020-09-09 14:50:00,161.72,161.84,161.67,161.71,10079.0,129.3367,129.4326,129.2967,129.3287,10079.0
2020-09-09 14:55:00,161.69,161.96,161.69,161.95,4989.0,129.3127,129.5286,129.3127,129.5206,4989.0
2020-09-09 15:00:00,161.94,162.03,161.83,161.87,5503.0,129.5126,129.5846,129.4246,129.4566,5503.0
2020-09-09 15:05:00,161.86,162.01,161.85,161.92,4124.0,129.4486,129.5686,129.4406,129.4966,4124.0
2020-09-09 15:10:00,161.96,162.02,161.78,161.87,5560.0,129.5286,129.5766,129.3847,129.4566,5560.0
2020-09-09 15:15:00,161.89,162.1,161.87,162.05,5343.0,129.4726,129.6406,129.4566,129.6006,5343.0
2020-09-09 15:20:00,162.1,162.23,162.1,162.16,5201.0,129.6406,129.7445,129.6406,129.6886,5201.0
2020-09-09 15:25:00,162.16,162.17,161.94,162.0,5330.0,129.6886,129.6966,129.5126,129.5606,5330.0
2020-09-09 15:30:00,161.97,162.01,161.82,161.87,13662.0,129.5366,129.5686,129.4166,129.4566,13662.0
2020-09-09 15:35:00,161.81,161.86,161.52,161.71,9234.0,129.4086,129.4486,129.1767,129.3287,9234.0
2020-09-09 15:40:00,161.68,161.77,161.5,161.67,10502.0,129.3047,129.3767,129.1607,129.2967,10502.0
2020-09-09 15:45:00,161.64,161.71,161.46,161.67,14581.0,129.2727,129.3287,129.1287,129.2967,14581.0
2020-09-09 15:50:00,161.55,161.75,161.4,161.69,23824.0,129.2007,129.3607,129.0807,129.3127,23824.0
2020-09-09 15:55:00,161.67,161.73,161.02,161.29,66066.0,129.2967,129.3447,128.7768,128.9928,66066.0
2020-09-10 09:30:00,160.67,161.09,158.77,159.29,33905.0,128.4969,128.8328,126.9774,127.3933,33905.0
2020-09-10 09:35:00,159.14,159.71,158.95,159.47,23706.0,127.2733,127.7292,127.1213,127.5372,23706.0
2020-09-10 09:40:00,159.47,159.76,159.4,159.57,11555.0,127.5372,127.7691,127.4812,127.6172,11555.0
2020-09-10 09:45:00,159.55,159.64,159.23,159.39,156394.0,127.6012,127.6732,127.3453,127.4732,156394.0
2020-09-10 09:50:00,159.33,159.6,159.25,159.5,22437.0,127.4253,127.6412,127.3613,127.5612,22437.0
2020-09-10 09:55:00,159.48,159.6,159.25,159.42,5987.0,127.5452,127.6412,127.3613,127.4972,5987.0
2020-09-10 10:00:00,159.41,159.84,159.33,159.81,6641.0,127.4892,127.8331,127.4253,127.8091,6641.0
2020-09-10 10:05:00,159.87,159.98,159.35,159.54,10054.0,127.8571,127.9451,127.4412,127.5932,10054.0
2020-09-10 10:10:00,159.59,160.0,159.53,160.0,8928.0,127.6332,127.9611,127.5852,127.9611,8928.0
2020-09-10 10:15:00,160.01,160.93,160.01,160.75,8304.0,127.9691,128.7049,127.9691,128.5609,8304.0
2020-09-10 10:20:00,160.72,160.91,160.65,160.67,4262.0,128.5369,128.6889,128.4809,128.4969,4262.0
2020-09-10 10:25:00,160.67,160.67,160.32,160.55,4721.0,128.4969,128.4969,128.217,128.401,4721.0
2020-09-10 10:30:00,160.62,160.95,160.59,160.89,2295.0,128.4569,128.7209,128.4329,128.6729,2295.0
2020-09-10 10:35:00,160.87,160.97,160.56,160.75,2892.0,128.6569,128.7369,128.409,128.5609,2892.0
2020-09-10 10:40:00,160.73,160.73,160.35,160.51,11142.0,128.5449,128.5449,128.241,128.369,11142.0
2020-09-10 10:45:00,160.41,160.41,159.81,159.92,4575.0,128.289,128.289,127.8091,127.8971,4575.0
2020-09-10 10:50:00,160.05,160.23,159.93,160.23,2850.0,128.0011,128.145,127.9051,128.145,2850.0
2020-09-10 10:55:00,160.23,160.23,159.53,159.53,4983.0,128.145,128.145,127.5852,127.5852,4983.0
2020-09-10 11:00:00,159.56,159.6,159.19,159.42,7451.0,127.6092,127.6412,127.3133,127.4972,7451.0
2020-09-10 11:05:00,159.39,159.75,159.3,159.41,9891.0,127.4732,127.7611,127.4013,127.4892,9891.0
2020-09-10 11:10:00,159.37,159.54,159.36,159.49,9980.0,127.4572,127.5932,127.4492,127.5532,9980.0
2020-09-10 11:15:00,159.42,159.51,158.97,159.31,10537.0,127.4972,127.5692,127.1373,127.4093,10537.0
2020-09-10 11:20:00,159.47,159.52,159.33,159.36,8998.0,127.5372,127.5772,127.4253,127.4492,8998.0
2020-09-10 11:25:00,159.35,159.52,159.35,159.5,6613.0,127.4412,127.5772,127.4412,127.5612,6613.0
2020-09-10 11:30:00,159.5,159.58,159.36,159.37,12008.0,127.5612,127.6252,127.4492,127.4572,12008.0
2020-09-10 11:35:00,159.56,159.67,159.38,159.55,5024.0,127.6092,127.6972,127.4652,127.6012,5024.0
2020-09-10 11:40:00,159.47,159.62,159.44,159.51,4416.0,127.5372,127.6572,127.5132,127.5692,4416.0
2020-09-10 11:45:00,159.54,159.56,159.2,159.55,5121.0,127.5932,127.6092,127.3213,127.6012,5121.0
2020-09-10 11:50:00,159.56,159.56,159.25,159.31,5256.0,127.6092,127.6092,127.3613,127.4093,5256.0
2020-09-10 11:55:00,159.05,159.23,158.95,159.19,6147.0,127.2013,127.3453,127.1213,127.3133,6147.0
2020-09-10 12:00:00,159.19,159.49,159.09,159.23,3728.0,127.3133,127.5532,127.2333,127.3453,3728.0
2020-09-10 12:05:00,159.24,159.42,159.17,159.27,1601.0,127.3533,127.4972,127.2973,127.3773,1601.0
2020-09-10 12:10:00,159.33,159.46,159.23,159.23,2834.0,127.4253,127.5292,127.3453,127.3453,2834.0
2020-09-10 12:15:00,159.19,159.32,159.14,159.22,10727.0,127.3133,127.4173,127.2733,127.3373,10727.0
2020-09-10 12:20:00,159.2,159.25,158.99,159.14,13491.0,127.3213,127.3613,127.1533,127.2733,13491.0
2020-09-10 12:25:00,159.03,159.24,159.03,159.21,13055.0,127.1853,127.3533,127.1853,127.3293,13055.0
2020-09-10 12:30:00,159.2,159.5,159.14,159.39,21794.0,127.3213,127.5612,127.2733,127.4732,21794.0
2020-09-10 12:35:00,159.27,159.44,158.94,159.14,66711.0,127.3773,127.5132,127.1133,127.2733,66711.0
2020-09-10 12:40:00,159.12,159.18,158.85,158.85,8975.0,127.2573,127.3053,127.0414,127.0414,8975.0
2020-09-10 12:45:00,158.87,158.91,158.68,158.69,7467.0,127.0574,127.0894,126.9054,126.9134,7467.0
2020-09-10 12:50:00,158.72,158.88,158.66,158.85,3268.0,126.9374,127.0654,126.8894,127.0414,3268.0
2020-09-10 12:55:00,158.89,159.32,158.85,159.25,17326.0,127.0734,127.4173,127.0414,127.3613,17326.0
2020-09-10 13:00:00,159.22,159.46,159.17,159.43,6593.0,127.3373,127.5292,127.2973,127.5052,6593.0
2020-09-10 13:05:00,159.5,159.54,159.35,159.48,11944.0,127.5612,127.5932,127.4412,127.5452,11944.0
2020-09-10 13:10:00,159.5,159.83,159.41,159.82,19727.0,127.5612,127.8251,127.4892,127.8171,19727.0
2020-09-10 13:15:00,159.78,160.01,159.78,160.0,2271.0,127.7851,127.9691,127.7851,127.9611,2271.0
2020-09-10 13:20:00,160.17,160.24,159.99,160.04,3237.0,128.097,128.153,127.9531,127.9931,3237.0
2020-09-10 13:25:00,160.01,160.01,159.69,159.82,4728.0,127.9691,127.9691,127.7132,127.8171,4728.0
2020-09-10 13:30:00,159.8,160.13,159.8,160.07,3616.0,127.8011,128.0651,127.8011,128.0171,3616.0
2020-09-10 13:35:00,160.09,160.24,159.94,159.98,2773.0,128.0331,128.153,127.9131,127.9451,2773.0
2020-09-10 13:40:00,159.82,159.94,159.77,159.79,4554.0,127.8171,127.9131,127.7771,127.7931,4554.0
2020-09-10 13:45:00,159.85,159.99,159.68,159.81,4118.0,127.8411,127.9531,127.7052,127.8091,4118.0
2020-09-10 13:50:00,159.85,159.89,159.59,159.63,4505.0,127.8411,127.8731,127.6332,127.6652,4505.0
2020-09-10 13:55:00,159.79,159.86,159.58,159.7,3239.0,127.7931,127.8491,127.6252,127.7212,3239.0
2020-09-10 14:00:00,159.66,159.9,159.58,159.9,3237.0,127.6892,127.8811,127.6252,127.8811,3237.0
2020-09-10 14:05:00,159.91,159.91,159.67,159.8,2980.0,127.8891,127.8891,127.6972,127.8011,2980.0
2020-09-10 14:10:00,159.91,159.91,159.5,159.54,4479.0,127.8891,127.8891,127.5612,127.5932,4479.0
2020-09-10 14:15:00,159.58,159.61,159.35,159.6,11019.0,127.6252,127.6492,127.4412,127.6412,11019.0
2020-09-10 14:20:00,159.59,159.64,159.12,159.17,22846.0,127.6332,127.6732,127.2573,127.2973,22846.0
2020-09-10 14:25:00,159.2,159.68,159.0,159.11,42211.0,127.3213,127.7052,127.1613,127.2493,42211.0
2020-09-10 14:30:00,159.06,159.58,158.95,159.45,41984.0,127.2093,127.6252,127.1213,127.5212,41984.0
2020-09-10 14:35:00,159.3,159.58,159.26,159.5,13214.0,127.4013,127.6252,127.3693,127.5612,13214.0
2020-09-10 14:40:00,159.45,159.56,159.3,159.41,14811.0,127.5212,127.6092,127.4013,127.4892,14811.0
2020-09-10 14:45:00,159.45,159.89,159.44,159.75,6298.0,127.5212,127.8731,127.5132,127.7611,6298.0
2020-09-10 14:50:00,159.82,159.83,159.42,159.52,5454.0,127.8171,127.8251,127.4972,127.5772,5454.0
2020-09-10 14:55:00,159.6,160.09,159.55,160.01,5948.0,127.6412,128.0331,127.6012,127.9691,5948.0
2020-09-10 15:00:00,160.03,160.04,159.82,159.82,13151.0,127.9851,127.9931,127.8171,127.8171,13151.0
2020-09-10 15:05:00,159.78,160.2,159.77,159.89,20173.0,127.7851,128.121,127.7771,127.8731,20173.0
2020-09-10 15:10:00,159.87,160.04,159.76,159.97,23698.0,127.8571,127.9931,127.7691,127.9371,23698.0
2020-09-10 15:15:00,159.83,159.87,159.04,159.08,18347.0,127.8251,127.8571,127.1933,127.2253,18347.0
2020-09-10 15:20:00,159.05,159.29,158.94,158.98,12440.0,127.2013,127.3933,127.1133,127.1453,12440.0
2020-09-10 15:25:00,158.89,159.1,158.65,158.84,34335.0,127.0734,127.2413,126.8814,127.0334,34335.0
2020-09-10 15:30:00,158.83,159.04,158.72,158.93,15575.0,127.0254,127.1933,126.9374,127.1053,15575.0
2020-09-10 15:35:00,158.83,159.09,158.76,159.09,79594.0,127.0254,127.2333,126.9694,127.2333,79594.0
2020-09-10 15:40:00,159.07,159.57,159.05,159.57,20372.0,127.2173,127.6172,127.2013,127.6172,20372.0
2020-09-10 15:45:00,159.53,159.53,158.84,159.04,25541.0,127.5852,127.5852,127.0334,127.1933,25541.0
2020-09-10 15:50:00,159.03,159.36,158.72,159.29,32379.0,127.1853,127.4492,126.9374,127.3933,32379.0
2020-09-10 15:55:00,159.3,159.46,158.69,158.76,52045.0,127.4013,127.5292,126.9134,126.9694,52045.0
2020-09-11 09:30:00,159.38,159.72,159.2,159.36,13545.0,127.4652,127.7372,127.3213,127.4492,13545.0
2020-09-11 09:35:00,159.22,159.66,159.2,159.51,35494.0,127.3373,127.6892,127.3213,127.5692,35494.0
2020-09-11 09:40:00,159.6,159.62,159.33,159.53,26748.0,127.6412,127.6572,127.4253,127.5852,26748.0
2020-09-11 09:45:00,159.57,159.64,159.47,159.6,33735.0,127.6172,127.6732,127.5372,127.6412,33735.0
2020-09-11 09:50:00,159.57,160.3,159.56,160.16,8980.0,127.6172,128.201,127.6092,128.089,8980.0
2020-09-11 09:55:00,160.09,160.3,160.0,160.0,8132.0,128.0331,128.201,127.9611,127.9611,8132.0
2020-09-11 10:00:00,159.98,160.29,159.82,160.16,5271.0,127.9451,128.193,127.8171,128.089,5271.0
2020-09-11 10:05:00,160.21,160.25,159.97,160.04,7614.0,128.129,128.161,127.9371,127.9931,7614.0
2020-09-11 10:10:00,160.08,160.29,159.93,160.16,12842.0,128.0251,128.193,127.9051,128.089,12842.0
2020-09-11 10:15:00,160.03,160.21,159.65,159.78,5977.0,127.9851,128.129,127.6812,127.7851,5977.0
2020-09-11 10:20:00,159.75,159.85,159.62,159.8,6411.0,127.7611,127.8411,127.6572,127.8011,6411.0
2020-09-11 10:25:00,159.85,160.0,159.79,159.95,8543.0,127.8411,127.9611,127.7931,127.9211,8543.0
2020-09-11 10:30:00,160.0,160.03,159.78,159.96,12124.0,127.9611,127.9851,127.7851,127.9291,12124.0
2020-09-11 10:35:00,159.91,160.0,159.71,159.74,38443.0,127.8891,127.9611,127.7292,127.7532,38443.0
2020-09-11 10:40:00,159.79,160.0,159.67,159.78,38353.0,127.7931,127.9611,127.6972,127.7851,38353.0
2020-09-11 10:45:00,159.79,159.8,159.64,159.78,8819.0,127.7931,127.8011,127.6732,127.7851,8819.0
2020-09-11 10:50:00,159.79,159.8,159.64,159.7,9625.0,127.7931,127.8011,127.6732,127.7212,9625.0
2020-09-11 10:55:00,159.71,159.75,159.38,159.4,5473.0,127.7292,127.7611,127.4652,127.4812,5473.0
2020-09-11 11:00:00,159.33,159.84,159.3,159.67,7194.0,127.4253,127.8331,127.4013,127.6972,7194.0
2020-09-11 11:05:00,159.61,159.67,159.43,159.44,1937.0,127.6492,127.6972,127.5052,127.5132,1937.0
2020-09-11 11:10:00,159.48,159.54,159.3,159.39,4660.0,127.5452,127.5932,127.4013,127.4732,4660.0
2020-09-11 11:15:00,159.31,159.61,159.29,159.55,4505.0,127.4093,127.6492,127.3933,127.6012,4505.0
2020-09-11 11:20:00,159.57,159.57,159.12,159.36,3302.0,127.6172,127.6172,127.2573,127.4492,3302.0
2020-09-11 11:25:00,159.24,159.38,159.18,159.31,2662.0,127.3533,127.4652,127.3053,127.4093,2662.0
2020-09-11 11:30:00,159.26,159.3,158.94,159.06,5660.0,127.3693,127.4013,127.1133,127.2093,5660.0
2020-09-11 11:35:00,159.0,159.1,158.9,158.9,4140.0,127.1613,127.2413,127.0814,127.0814,4140.0
2020-09-11 11:40:00,158.88,158.98,158.76,158.98,2997.0,127.0654,127.1453,126.9694,127.1453,2997.0
2020-09-11 11:45:00,158.97,159.02,158.8,158.82,3197.0,127.1373,127.1773,127.0014,127.0174,3197.0
2020-09-11 11:50:00,158.83,158.98,158.83,158.9,2301.0,127.0254,127.1453,127.0254,127.0814,2301.0
2020-09-11 11:55:00,158.82,159.18,158.82,159.08,13233.0,127.0174,127.3053,127.0174,127.2253,13233.0
2020-09-11 12:00:00,159.03,159.57,158.95,159.53,93591.0,127.1853,127.6172,127.1213,127.5852,93591.0
2020-09-11 12:05:00,159.49,159.72,159.49,159.66,74323.0,127.5532,127.7372,127.5532,127.6892,74323.0
2020-09-11 12:10:00,159.58,159.68,159.51,159.51,8234.0,127.6252,127.7052,127.5692,127.5692,8234.0
2020-09-11 12:15:00,159.58,159.59,159.41,159.55,4575.0,127.6252,127.6332,127.4892,127.6012,4575.0
2020-09-11 12:20:00,159.66,159.81,159.66,159.8,3610.0,127.6892,127.8091,127.6892,127.8011,3610.0
2020-09-11 12:25:00,159.79,159.84,159.7,159.71,7636.0,127.7931,127.8331,127.7212,127.7292,7636.0
2020-09-11 12:30:00,159.69,159.71,159.49,159.49,5059.0,127.7132,127.7292,127.5532,127.5532,5059.0
2020-09-11 12:35:00,159.5,159.64,159.5,159.6,5136.0,127.5612,127.6732,127.5612,127.6412,5136.0
2020-09-11 12:40:00,159.56,159.56,159.41,159.46,3385.0,127.6092,127.6092,127.4892,127.5292,3385.0
2020-09-11 12:45:00,159.45,159.49,159.31,159.37,2725.0,127.5212,127.5532,127.4093,127.4572,2725.0
2020-09-11 12:50:00,159.36,159.44,159.29,159.31,2233.0,127.4492,127.5132,127.3933,127.4093,2233.0
2020-09-11 12:55:00,159.33,159.37,159.01,159.07,3460.0,127.4253,127.4572,127.1693,127.2173,3460.0
2020-09-11 13:00:00,159.09,159.12,158.98,159.02,5812.0,127.2333,127.2573,127.1453,127.1773,5812.0
2020-09-11 13:05:00,158.87,158.94,158.65,158.69,6140.0,127.0574,127.1133,126.8814,126.9134,6140.0
2020-09-11 13:10:00,158.71,158.71,158.49,158.49,3100.0,126.9294,126.9294,126.7535,126.7535,3100.0
2020-09-11 13:15:00,158.52,158.65,158.3,158.45,4919.0,126.7774,126.8814,126.6015,126.7215,4919.0
2020-09-11 13:20:00,158.51,158.61,158.44,158.56,7984.0,126.7695,126.8494,126.7135,126.8094,7984.0
2020-09-11 13:25:00,158.45,158.45,158.1,158.16,3037.0,126.7215,126.7215,126.4416,126.4895,3037.0
2020-09-11 13:30:00,158.11,158.15,157.76,157.87,5255.0,126.4495,126.4815,126.1696,126.2576,5255.0
2020-09-11 13:35:00,157.91,158.05,157.91,157.98,3800.0,126.2896,126.4016,126.2896,126.3456,3800.0
2020-09-11 13:40:00,157.92,158.14,157.85,158.03,4780.0,126.2976,126.4735,126.2416,126.3856,4780.0
2020-09-11 13:45:00,157.99,158.12,157.96,158.05,5039.0,126.3536,126.4575,126.3296,126.4016,5039.0
2020-09-11 13:50:00,158.06,158.2,157.94,158.01,3050.0,126.4096,126.5215,126.3136,126.3696,3050.0
2020-09-11 13:55:00,157.9,158.09,157.85,157.94,11909.0,126.2816,126.4336,126.2416,126.3136,11909.0
2020-09-11 14:00:00,157.93,157.98,157.82,157.93,4300.0,126.3056,126.3456,126.2176,126.3056,4300.0
2020-09-11 14:05:00,157.99,158.3,157.99,158.21,1324.0,126.3536,126.6015,126.3536,126.5295,1324.0
2020-09-11 14:10:00,158.19,158.45,158.02,158.31,6715.0,126.5135,126.7215,126.3776,126.6095,6715.0
2020-09-11 14:15:00,158.34,158.53,158.34,158.39,3897.0,126.6335,126.7854,126.6335,126.6735,3897.0
2020-09-11 14:20:00,158.46,158.56,158.31,158.56,2244.0,126.7295,126.8094,126.6095,126.8094,2244.0
2020-09-11 14:25:00,158.51,158.63,158.41,158.45,1832.0,126.7695,126.8654,126.6895,126.7215,1832.0
2020-09-11 14:30:00,158.42,158.78,158.42,158.72,3830.0,126.6975,126.9854,126.6975,126.9374,3830.0
2020-09-11 14:35:00,158.76,159.01,158.71,159.01,2007.0,126.9694,127.1693,126.9294,127.1693,2007.0
2020-09-11 14:40:00,159.05,159.18,158.85,159.05,2725.0,127.2013,127.3053,127.0414,127.2013,2725.0
2020-09-11 14:45:00,158.99,159.04,158.87,159.03,3575.0,127.1533,127.1933,127.0574,127.1853,3575.0
2020-09-11 14:50:00,158.91,159.16,158.91,159.13,6814.0,127.0894,127.2893,127.0894,127.2653,6814.0
2020-09-11 14:55:00,159.15,159.24,159.02,159.13,8431.0,127.2813,127.3533,127.1773,127.2653,8431.0
2020-09-11 15:00:00,159.12,159.2,158.88,159.03,6122.0,127.2573,127.3213,127.0654,127.1853,6122.0
2020-09-11 15:05:00,159.04,159.08,158.88,158.89,3409.0,127.1933,127.2253,127.0654,127.0734,3409.0
2020-09-11 15:10:00,158.99,158.99,158.79,158.94,8168.0,127.1533,127.1533,126.9934,127.1133,8168.0
2020-09-11 15:15:00,159.01,159.22,158.91,159.16,6376.0,127.1693,127.3373,127.0894,127.2893,6376.0
2020-09-11 15:20:00,159.11,159.4,159.11,159.28,7095.0,127.2493,127.4812,127.2493,127.3853,7095.0
2020-09-11 15:25:00,159.26,159.44,159.14,159.3,14717.0,127.3693,127.5132,127.2733,127.4013,14717.0
2020-09-11 15:30:00,159.44,159.68,159.26,159.63,9398.0,127.5132,127.7052,127.3693,127.6652,9398.0
2020-09-11 15:35:00,159.5,159.5,159.26,159.36,5069.0,127.5612,127.5612,127.3693,127.4492,5069.0
2020-09-11 15:40:00,159.33,159.38,159.15,159.25,7238.0,127.4253,127.4652,127.2813,127.3613,7238.0
2020-09-11 15:45:00,159.27,159.44,159.09,159.34,9625.0,127.3773,127.5132,127.2333,127.4332,9625.0
2020-09-11 15:50:00,159.32,159.4,158.99,159.0,12808.0,127.4173,127.4812,127.1533,127.1613,12808.0
2020-09-11 15:55:00,158.94,159.0,158.51,158.61,79645.0,127.1133,127.1613,126.7695,126.8494,79645.0
2020-09-14 09:30:00,158.24,159.13,158.22,159.12,19997.0,127.5017,128.2188,127.4856,128.2108,19997.0
2020-09-14 09:35:00,158.96,159.16,158.31,159.02,6118.0,128.0819,128.243,127.5581,128.1302,6118.0
2020-09-14 09:40:00,159.06,159.19,158.82,158.87,7577.0,128.1624,128.2672,127.9691,128.0093,7577.0
2020-09-14 09:45:00,158.81,159.1,158.81,158.91,10001.0,127.961,128.1947,127.961,128.0416,10001.0
2020-09-14 09:50:00,158.8,158.86,158.7,158.78,1716.0,127.9529,128.0013,127.8724,127.9368,1716.0
2020-09-14 09:55:00,158.74,159.08,158.71,159.02,6655.0,127.9046,128.1785,127.8804,128.1302,6655.0
2020-09-14 10:00:00,159.08,159.18,158.92,159.07,48209.0,128.1785,128.2591,128.0496,128.1705,48209.0
2020-09-14 10:05:00,159.1,159.14,158.95,159.0,33118.0,128.1947,128.2269,128.0738,128.1141,33118.0
2020-09-14 10:10:00,158.99,159.04,158.76,158.78,9925.0,128.106,128.1463,127.9207,127.9368,9925.0
2020-09-14 10:15:00,158.74,159.02,158.74,158.98,6972.0,127.9046,128.1302,127.9046,128.098,6972.0
2020-09-14 10:20:00,158.93,159.05,158.89,158.95,20229.0,128.0577,128.1544,128.0255,128.0738,20229.0
2020-09-14 10:25:00,159.0,159.88,158.97,159.74,16668.0,128.1141,128.8231,128.0899,128.7103,16668.0
2020-09-14 10:30:00,159.6,159.95,159.6,159.83,9218.0,128.5975,128.8796,128.5975,128.7829,9218.0
2020-09-14 10:35:00,159.92,159.98,159.85,159.87,3688.0,128.8554,128.9037,128.799,128.8151,3688.0
2020-09-14 10:40:00,159.96,160.39,159.83,160.14,13791.0,128.8876,129.2341,128.7829,129.0326,13791.0
2020-09-14 10:45:00,160.19,160.26,160.11,160.2,3485.0,129.0729,129.1293,129.0085,129.081,3485.0
2020-09-14 10:50:00,160.26,160.26,160.09,160.15,5487.0,129.1293,129.1293,128.9924,129.0407,5487.0
2020-09-14 10:55:00,160.1,160.21,159.89,160.21,5271.0,129.0004,129.089,128.8312,129.089,5271.0
2020-09-14 11:00:00,160.26,160.55,160.25,160.53,9052.0,129.1293,129.363,129.1213,129.3469,9052.0
2020-09-14 11:05:00,160.51,160.55,160.44,160.54,3259.0,129.3308,129.363,129.2744,129.3549,3259.0
2020-09-14 11:10:00,160.48,160.48,160.26,160.3,3687.0,129.3066,129.3066,129.1293,129.1616,3687.0
2020-09-14 11:15:00,160.42,160.56,160.37,160.37,2937.0,129.2583,129.3711,129.218,129.218,2937.0
2020-09-14 11:20:00,160.47,160.78,160.47,160.51,4519.0,129.2985,129.5483,129.2985,129.3308,4519.0
2020-09-14 11:25:00,160.48,160.6,160.43,160.6,3395.0,129.3066,129.4033,129.2663,129.4033,3395.0
2020-09-14 11:30:00,160.7,160.83,160.63,160.73,2002.0,129.4839,129.5886,129.4275,129.508,2002.0
2020-09-14 11:35:00,160.72,160.86,160.57,160.86,2231.0,129.5,129.6128,129.3791,129.6128,2231.0
2020-09-14 11:40:00,160.79,160.83,160.68,160.72,4379.0,129.5564,129.5886,129.4677,129.5,4379.0
2020-09-14 11:45:00,160.68,160.69,160.42,160.43,3072.0,129.4677,129.4758,129.2583,129.2663,3072.0
2020-09-14 11:50:00,160.48,160.61,160.43,160.53,2525.0,129.3066,129.4113,129.2663,129.3469,2525.0
2020-09-14 11:55:00,160.5,160.62,160.5,160.58,3062.0,129.3227,129.4194,129.3227,129.3872,3062.0
2020-09-14 12:00:00,160.55,160.59,160.47,160.55,1693.0,129.363,129.3952,129.2985,129.363,1693.0
2020-09-14 12:05:00,160.51,160.67,160.47,160.59,5188.0,129.3308,129.4597,129.2985,129.3952,5188.0
2020-09-14 12:10:00,160.54,160.72,160.48,160.66,3825.0,129.3549,129.5,129.3066,129.4516,3825.0
2020-09-14 12:15:00,160.63,160.71,160.55,160.66,2484.0,129.4275,129.4919,129.363,129.4516,2484.0
2020-09-14 12:20:00,160.7,160.82,160.63,160.72,4833.0,129.4839,129.5806,129.4275,129.5,4833.0
2020-09-14 12:25:00,160.66,160.78,160.66,160.69,1415.0,129.4516,129.5483,129.4516,129.4758,1415.0
2020-09-14 12:30:00,160.73,160.76,160.36,160.41,7197.0,129.508,129.5322,129.2099,129.2502,7197.0
2020-09-14 12:35:00,160.37,160.47,160.33,160.42,5715.0,129.218,129.2985,129.1857,129.2583,5715.0
2020-09-14 12:40:00,160.41,160.41,160.21,160.21,3448.0,129.2502,129.2502,129.089,129.089,3448.0
2020-09-14 12:45:00,160.19,160.23,160.04,160.04,16043.0,129.0729,129.1052,128.9521,128.9521,16043.0
2020-09-14 12:50:00,160.11,160.23,160.09,160.13,6005.0,129.0085,129.1052,128.9924,129.0246,6005.0
2020-09-14 12:55:00,160.13,160.17,160.0,160.0,3323.0,129.0246,129.0568,128.9198,128.9198,3323.0
2020-09-14 13:00:00,160.03,160.14,159.89,160.13,7817.0,128.944,129.0326,128.8312,129.0246,7817.0
2020-09-14 13:05:00,160.17,160.17,159.85,159.86,2306.0,129.0568,129.0568,128.799,128.807,2306.0
2020-09-14 13:10:00,159.89,160.01,159.83,159.96,7886.0,128.8312,128.9279,128.7829,128.8876,7886.0
2020-09-14 13:15:00,159.92,159.99,159.82,159.82,3456.0,128.8554,128.9118,128.7748,128.7748,3456.0
2020-09-14 13:20:00,159.71,159.74,159.51,159.68,6220.0,128.6862,128.7103,128.525,128.662,6220.0
2020-09-14 13:25:00,159.65,159.78,159.6,159.78,3683.0,128.6378,128.7426,128.5975,128.7426,3683.0
2020-09-14 13:30:00,159.78,159.93,159.69,159.75,4341.0,128.7426,128.8634,128.6701,128.7184,4341.0
2020-09-14 13:35:00,159.73,159.89,159.73,159.87,3125.0,128.7023,128.8312,128.7023,128.8151,3125.0
2020-09-14 13:40:00,159.9,159.9,159.75,159.75,3237.0,128.8393,128.8393,128.7184,128.7184,3237.0
2020-09-14 13:45:00,159.74,159.99,159.74,159.86,2975.0,128.7103,128.9118,128.7103,128.807,2975.0
2020-09-14 13:50:00,159.9,160.09,159.9,160.09,2005.0,128.8393,128.9924,128.8393,128.9924,2005.0
2020-09-14 13:55:00,160.07,160.07,159.86,159.9,2406.0,128.9762,128.9762,128.807,128.8393,2406.0
2020-09-14 14:00:00,159.88,159.89,159.7,159.81,3684.0,128.8231,128.8312,128.6781,128.7667,3684.0
2020-09-14 14:05:00,159.81,159.89,159.71,159.78,1249.0,128.7667,128.8312,128.6862,128.7426,1249.0
2020-09-14 14:10:00,159.73,159.87,159.72,159.78,4391.0,128.7023,128.8151,128.6942,128.7426,4391.0
2020-09-14 14:15:00,159.79,159.79,159.59,159.64,3271.0,128.7506,128.7506,128.5895,128.6298,3271.0
2020-09-14 14:20:00,159.59,159.87,159.52,159.85,7299.0,128.5895,128.8151,128.5331,128.799,7299.0
2020-09-14 14:25:00,159.81,159.9,159.72,159.82,5871.0,128.7667,128.8393,128.6942,128.7748,5871.0
2020-09-14 14:30:00,159.78,159.85,159.75,159.8,3449.0,128.7426,128.799,128.7184,128.7587,3449.0
2020-09-14 14:35:00,159.76,159.86,159.75,159.84,5381.0,128.7265,128.807,128.7184,128.7909,5381.0
2020-09-14 14:40:00,159.88,159.97,159.78,159.97,4462.0,128.8231,128.8957,128.7426,128.8957,4462.0
2020-09-14 14:45:00,159.91,159.91,159.76,159.84,1676.0,128.8473,128.8473,128.7265,128.7909,1676.0
2020-09-14 14:50:00,159.8,160.01,159.76,159.99,9105.0,128.7587,128.9279,128.7265,128.9118,9105.0
2020-09-14 14:55:00,159.99,160.14,159.8,160.07,18290.0,128.9118,129.0326,128.7587,128.9762,18290.0
2020-09-14 15:00:00,160.05,160.11,159.91,160.02,4765.0,128.9601,129.0085,128.8473,128.936,4765.0
2020-09-14 15:05:00,159.95,160.11,159.95,160.05,5378.0,128.8796,129.0085,128.8796,128.9601,5378.0
2020-09-14 15:10:00,160.0,160.0,159.84,159.9,4223.0,128.9198,128.9198,128.7909,128.8393,4223.0
2020-09-14 15:15:00,159.83,159.93,159.72,159.84,5058.0,128.7829,128.8634,128.6942,128.7909,5058.0
2020-09-14 15:20:00,159.81,159.82,159.36,159.43,3264.0,128.7667,128.7748,128.4042,128.4606,3264.0
2020-09-14 15:25:00,159.39,159.68,159.37,159.64,6272.0,128.4283,128.662,128.4122,128.6298,6272.0
2020-09-14 15:30:00,159.59,159.81,159.56,159.81,13187.0,128.5895,128.7667,128.5653,128.7667,13187.0
2020-09-14 15:35:00,159.82,160.0,159.75,160.0,9208.0,128.7748,128.9198,128.7184,128.9198,9208.0
2020-09-14 15:40:00,159.99,160.26,159.97,160.21,12245.0,128.9118,129.1293,128.8957,129.089,12245.0
2020-09-14 15:45:00,160.22,160.61,160.16,160.6,27084.0,129.0971,129.4113,129.0488,129.4033,27084.0
2020-09-14 15:50:00,160.57,160.75,160.32,160.32,33700.0,129.3791,129.5241,129.1777,129.1777,33700.0
2020-09-14 15:55:00,160.34,160.55,160.05,160.17,49873.0,129.1938,129.363,128.9601,129.0568,49873.0
2020-09-15 09:30:00,160.51,161.71,160.31,161.47,19627.0,129.3308,130.2977,129.1696,130.1043,19627.0
2020-09-15 09:35:00,161.55,162.0,161.54,161.78,46881.0,130.1687,130.5313,130.1607,130.3541,46881.0
2020-09-15 09:40:00,161.8,162.63,161.74,162.5,12720.0,130.3702,131.039,130.3218,130.9342,12720.0
2020-09-15 09:45:00,162.5,162.87,162.5,162.87,6929.0,130.9342,131.2323,130.9342,131.2323,6929.0
2020-09-15 09:50:00,162.82,162.9,162.22,162.88,6171.0,131.1921,131.2565,130.7086,131.2404,6171.0
2020-09-15 09:55:00,162.84,163.68,162.84,163.68,11524.0,131.2082,131.885,131.2082,131.885,11524.0
2020-09-15 10:00:00,163.75,163.97,163.28,163.38,51348.0,131.9414,132.1187,131.5627,131.6433,51348.0
2020-09-15 10:05:00,163.27,163.79,163.14,163.79,16847.0,131.5546,131.9736,131.4499,131.9736,16847.0
2020-09-15 10:10:00,163.85,163.91,163.65,163.79,6771.0,132.022,132.0703,131.8608,131.9736,6771.0
2020-09-15 10:15:00,163.72,164.2,163.66,164.11,8433.0,131.9172,132.304,131.8689,132.2315,8433.0
2020-09-15 10:20:00,164.1,164.55,164.03,164.04,12564.0,132.2234,132.586,132.167,132.1751,12564.0
2020-09-15 10:25:00,163.97,164.37,163.95,164.37,7828.0,132.1187,132.441,132.1025,132.441,7828.0
2020-09-15 10:30:00,164.39,164.73,164.31,164.48,5606.0,132.4571,132.731,132.3926,132.5296,5606.0
2020-09-15 10:35:00,164.51,164.76,164.49,164.76,9418.0,132.5538,132.7552,132.5377,132.7552,9418.0
2020-09-15 10:40:00,164.73,164.84,164.65,164.75,8907.0,132.731,132.8197,132.6666,132.7471,8907.0
2020-09-15 10:45:00,164.69,164.86,164.64,164.81,6327.0,132.6988,132.8358,132.6585,132.7955,6327.0
2020-09-15 10:50:00,164.85,164.96,164.75,164.92,8976.0,132.8277,132.9164,132.7471,132.8841,8976.0
2020-09-15 10:55:00,164.95,164.98,164.81,164.91,10330.0,132.9083,132.9325,132.7955,132.8761,10330.0
2020-09-15 11:00:00,164.9,165.04,164.9,164.98,17283.0,132.868,132.9808,132.868,132.9325,17283.0
2020-09-15 11:05:00,164.96,165.1,164.95,165.0,14897.0,132.9164,133.0292,132.9083,132.9486,14897.0
2020-09-15 11:10:00,164.97,164.99,164.73,164.76,5432.0,132.9244,132.9405,132.731,132.7552,5432.0
2020-09-15 11:15:00,164.76,165.02,164.63,164.95,6737.0,132.7552,132.9647,132.6505,132.9083,6737.0
2020-09-15 11:20:00,164.94,164.98,164.64,164.81,14947.0,132.9002,132.9325,132.6585,132.7955,14947.0
2020-09-15 11:25:00,164.78,164.89,164.47,164.79,28473.0,132.7713,132.86,132.5215,132.7794,28473.0
2020-09-15 11:30:00,164.79,164.88,164.58,164.8,24874.0,132.7794,132.8519,132.6102,132.7874,24874.0
2020-09-15 11:35:00,164.81,164.83,164.63,164.68,23603.0,132.7955,132.8116,132.6505,132.6907,23603.0
2020-09-15 11:40:00,164.68,164.73,164.48,164.56,36845.0,132.6907,132.731,132.5296,132.5941,36845.0
2020-09-15 11:45:00,164.51,164.55,164.17,164.3,9798.0,132.5538,132.586,132.2798,132.3846,9798.0
2020-09-15 11:50:00,164.36,164.37,164.23,164.24,5854.0,132.4329,132.441,132.3282,132.3362,5854.0
2020-09-15 11:55:00,164.2,164.21,163.89,164.16,6643.0,132.304,132.312,132.0542,132.2718,6643.0
2020-09-15 12:00:00,164.2,164.36,164.11,164.14,4345.0,132.304,132.4329,132.2315,132.2556,4345.0
2020-09-15 12:05:00,164.09,164.13,163.94,163.96,4949.0,132.2154,132.2476,132.0945,132.1106,4949.0
2020-09-15 12:10:00,163.87,164.03,163.8,163.97,8006.0,132.0381,132.167,131.9817,132.1187,8006.0
2020-09-15 12:15:00,163.95,164.11,163.95,164.05,6181.0,132.1025,132.2315,132.1025,132.1831,6181.0
2020-09-15 12:20:00,164.07,164.22,164.07,164.16,10840.0,132.1992,132.3201,132.1992,132.2718,10840.0
2020-09-15 12:25:00,164.13,164.23,164.08,164.21,3916.0,132.2476,132.3282,132.2073,132.312,3916.0
2020-09-15 12:30:00,164.16,164.19,164.07,164.19,4545.0,132.2718,132.2959,132.1992,132.2959,4545.0
2020-09-15 12:35:00,164.18,164.31,164.13,164.25,4085.0,132.2879,132.3926,132.2476,132.3443,4085.0
2020-09-15 12:40:00,164.23,164.35,164.19,164.21,5747.0,132.3282,132.4248,132.2959,132.312,5747.0
2020-09-15 12:45:00,164.17,164.19,164.08,164.18,6814.0,132.2798,132.2959,132.2073,132.2879,6814.0
2020-09-15 12:50:00,164.11,164.22,164.09,164.16,3495.0,132.2315,132.3201,132.2154,132.2718,3495.0
2020-09-15 12:55:00,164.16,164.26,164.09,164.25,1718.0,132.2718,132.3523,132.2154,132.3443,1718.0
2020-09-15 13:00:00,164.23,164.39,164.21,164.35,2527.0,132.3282,132.4571,132.312,132.4248,2527.0
2020-09-15 13:05:00,164.36,164.45,164.36,164.43,2881.0,132.4329,132.5054,132.4329,132.4893,2881.0
2020-09-15 13:10:00,164.42,164.48,164.39,164.47,2812.0,132.4812,132.5296,132.4571,132.5215,2812.0
2020-09-15 13:15:00,164.43,164.48,164.38,164.39,1883.0,132.4893,132.5296,132.449,132.4571,1883.0
2020-09-15 13:20:00,164.38,164.41,164.28,164.36,3856.0,132.449,132.4732,132.3684,132.4329,3856.0
2020-09-15 13:25:00,164.37,164.41,164.33,164.4,3099.0,132.441,132.4732,132.4087,132.4651,3099.0
2020-09-15 13:30:00,164.4,164.42,164.11,164.16,10739.0,132.4651,132.4812,132.2315,132.2718,10739.0
2020-09-15 13:35:00,164.19,164.23,164.13,164.18,8026.0,132.2959,132.3282,132.2476,132.2879,8026.0
2020-09-15 13:40:00,164.16,164.22,164.08,164.13,3166.0,132.2718,132.3201,132.2073,132.2476,3166.0
2020-09-15 13:45:00,164.12,164.15,163.87,163.89,7797.0,132.2395,132.2637,132.0381,132.0542,7797.0
2020-09-15 13:50:00,163.9,163.97,163.75,163.78,7618.0,132.0623,132.1187,131.9414,131.9656,7618.0
2020-09-15 13:55:00,163.77,163.97,163.77,163.97,9102.0,131.9575,132.1187,131.9575,132.1187,9102.0
2020-09-15 14:00:00,163.95,164.14,163.89,164.0,11691.0,132.1025,132.2556,132.0542,132.1428,11691.0
2020-09-15 14:05:00,163.98,164.13,163.91,164.08,5807.0,132.1267,132.2476,132.0703,132.2073,5807.0
2020-09-15 14:10:00,164.09,164.14,164.01,164.01,2857.0,132.2154,132.2556,132.1509,132.1509,2857.0
2020-09-15 14:15:00,164.03,164.18,164.01,164.16,4334.0,132.167,132.2879,132.1509,132.2718,4334.0
2020-09-15 14:20:00,164.15,164.33,164.15,164.23,7549.0,132.2637,132.4087,132.2637,132.3282,7549.0
2020-09-15 14:25:00,164.22,164.25,164.1,164.15,2601.0,132.3201,132.3443,132.2234,132.2637,2601.0
2020-09-15 14:30:00,164.15,164.32,164.14,164.28,2448.0,132.2637,132.4007,132.2556,132.3684,2448.0
2020-09-15 14:35:00,164.22,164.23,164.12,164.15,3647.0,132.3201,132.3282,132.2395,132.2637,3647.0
2020-09-15 14:40:00,164.15,164.25,164.14,164.2,4822.0,132.2637,132.3443,132.2556,132.304,4822.0
2020-09-15 14:45:00,164.19,164.26,164.12,164.22,5711.0,132.2959,132.3523,132.2395,132.3201,5711.0
2020-09-15 14:50:00,164.26,164.31,164.19,164.2,1703.0,132.3523,132.3926,132.2959,132.304,1703.0
2020-09-15 14:55:00,164.17,164.23,164.06,164.09,8419.0,132.2798,132.3282,132.1912,132.2154,8419.0
2020-09-15 15:00:00,164.13,164.17,164.07,164.13,5847.0,132.2476,132.2798,132.1992,132.2476,5847.0
2020-09-15 15:05:00,164.08,164.11,163.8,163.81,9608.0,132.2073,132.2315,131.9817,131.9897,9608.0
2020-09-15 15:10:00,163.81,163.95,163.76,163.85,6900.0,131.9897,132.1025,131.9495,132.022,6900.0
2020-09-15 15:15:00,163.81,163.9,163.58,163.62,7615.0,131.9897,132.0623,131.8044,131.8366,7615.0
2020-09-15 15:20:00,163.61,163.65,163.35,163.53,7113.0,131.8286,131.8608,131.6191,131.7641,7113.0
2020-09-15 15:25:00,163.54,163.59,163.34,163.34,5554.0,131.7722,131.8125,131.611,131.611,5554.0
2020-09-15 15:30:00,163.36,163.36,162.95,163.05,22510.0,131.6272,131.6272,131.2968,131.3774,22510.0
2020-09-15 15:35:00,163.04,163.27,163.01,163.23,9147.0,131.3693,131.5546,131.3451,131.5224,9147.0
2020-09-15 15:40:00,163.19,163.29,163.04,163.28,10009.0,131.4902,131.5708,131.3693,131.5627,10009.0
2020-09-15 15:45:00,163.26,163.51,163.22,163.47,11670.0,131.5466,131.748,131.5143,131.7158,11670.0
2020-09-15 15:50:00,163.44,163.6,163.35,163.59,18808.0,131.6916,131.8205,131.6191,131.8125,18808.0
2020-09-15 15:55:00,163.58,163.92,163.45,163.54,99320.0,131.8044,132.0784,131.6997,131.7722,99320.0
2020-09-16 09:30:00,164.94,165.0,164.27,164.49,26044.0,132.9002,132.9486,132.3604,132.5377,26044.0
2020-09-16 09:35:00,164.35,164.59,164.19,164.26,9242.0,132.4248,132.6182,132.2959,132.3523,9242.0
2020-09-16 09:40:00,164.37,164.57,164.21,164.21,11843.0,132.441,132.6021,132.312,132.312,11843.0
2020-09-16 09:45:00,164.16,164.65,164.16,164.58,6268.0,132.2718,132.6666,132.2718,132.6102,6268.0
2020-09-16 09:50:00,164.7,165.2,164.7,165.15,8298.0,132.7069,133.1097,132.7069,133.0694,8298.0
2020-09-16 09:55:00,165.38,165.58,165.06,165.5,4891.0,133.2548,133.4159,132.9969,133.3515,4891.0
2020-09-16 10:00:00,165.48,165.81,165.46,165.78,4615.0,133.3353,133.6012,133.3192,133.5771,4615.0
2020-09-16 10:05:00,165.72,165.72,165.09,165.23,3700.0,133.5287,133.5287,133.0211,133.1339,3700.0
2020-09-16 10:10:00,165.17,165.77,165.16,165.77,4145.0,133.0856,133.569,133.0775,133.569,4145.0
2020-09-16 10:15:00,165.74,166.1,165.69,166.09,11889.0,133.5448,133.8349,133.5045,133.8268,11889.0
2020-09-16 10:20:00,166.06,166.25,165.95,166.11,11125.0,133.8027,133.9558,133.714,133.843,11125.0
2020-09-16 10:25:00,166.12,166.25,166.0,166.11,7311.0,133.851,133.9558,133.7543,133.843,7311.0
2020-09-16 10:30:00,166.11,166.34,166.06,166.34,4308.0,133.843,134.0283,133.8027,134.0283,4308.0
2020-09-16 10:35:00,166.32,166.47,166.24,166.28,22356.0,134.0122,134.133,133.9477,133.9799,22356.0
2020-09-16 10:40:00,166.31,166.33,166.11,166.16,5369.0,134.0041,134.0202,133.843,133.8833,5369.0
2020-09-16 10:45:00,166.01,166.26,165.95,166.16,11819.0,133.7624,133.9638,133.714,133.8833,11819.0
2020-09-16 10:50:00,166.15,166.36,166.09,166.3,4251.0,133.8752,134.0444,133.8268,133.9961,4251.0
2020-09-16 10:55:00,166.29,166.66,166.29,166.55,9018.0,133.988,134.2861,133.988,134.1975,9018.0
2020-09-16 11:00:00,166.46,166.54,166.35,166.47,12437.0,134.125,134.1894,134.0363,134.133,12437.0
2020-09-16 11:05:00,166.48,166.52,166.43,166.49,9056.0,134.1411,134.1733,134.1008,134.1491,9056.0
2020-09-16 11:10:00,166.4,166.55,166.4,166.42,6858.0,134.0766,134.1975,134.0766,134.0927,6858.0
2020-09-16 11:15:00,166.45,166.56,166.37,166.5,26889.0,134.1169,134.2056,134.0525,134.1572,26889.0
2020-09-16 11:20:00,166.5,167.2,166.46,167.2,22308.0,134.1572,134.7212,134.125,134.7212,22308.0
2020-09-16 11:25:00,167.17,167.17,166.81,166.99,9683.0,134.6971,134.6971,134.407,134.552,9683.0
2020-09-16 11:30:00,167.0,167.04,166.68,166.85,8792.0,134.5601,134.5923,134.3022,134.4392,8792.0
2020-09-16 11:35:00,166.84,167.13,166.79,167.0,4104.0,134.4312,134.6648,134.3909,134.5601,4104.0
2020-09-16 11:40:00,167.02,167.19,166.98,167.18,5397.0,134.5762,134.7132,134.544,134.7051,5397.0
2020-09-16 11:45:00,167.14,167.35,167.08,167.33,14272.0,134.6729,134.8421,134.6245,134.826,14272.0
2020-09-16 11:50:00,167.33,167.49,167.32,167.45,8330.0,134.826,134.9549,134.8179,134.9227,8330.0
2020-09-16 11:55:00,167.5,167.5,167.2,167.24,4676.0,134.963,134.963,134.7212,134.7535,4676.0
2020-09-16 12:00:00,167.27,167.53,167.27,167.49,6421.0,134.7776,134.9871,134.7776,134.9549,6421.0
2020-09-16 12:05:00,167.47,167.47,167.22,167.26,3246.0,134.9388,134.9388,134.7373,134.7696,3246.0
2020-09-16 12:10:00,167.22,167.34,167.01,167.31,5460.0,134.7373,134.834,134.5681,134.8099,5460.0
2020-09-16 12:15:00,167.33,167.33,167.16,167.25,3401.0,134.826,134.826,134.689,134.7615,3401.0
2020-09-16 12:20:00,167.22,167.26,167.08,167.21,5556.0,134.7373,134.7696,134.6245,134.7293,5556.0
2020-09-16 12:25:00,167.23,167.28,167.11,167.19,4025.0,134.7454,134.7857,134.6487,134.7132,4025.0
2020-09-16 12:30:00,167.18,167.23,167.06,167.12,5822.0,134.7051,134.7454,134.6084,134.6568,5822.0
2020-09-16 12:35:00,167.06,167.13,166.97,167.0,5454.0,134.6084,134.6648,134.5359,134.5601,5454.0
2020-09-16 12:40:00,167.05,167.05,166.88,166.94,3511.0,134.6004,134.6004,134.4634,134.5117,3511.0
2020-09-16 12:45:00,166.92,166.99,166.84,166.84,35352.0,134.4956,134.552,134.4312,134.4312,35352.0
2020-09-16 12:50:00,166.86,167.11,166.85,167.11,19831.0,134.4473,134.6487,134.4392,134.6487,19831.0
2020-09-16 12:55:00,167.16,167.38,167.16,167.36,5710.0,134.689,134.8663,134.689,134.8502,5710.0
2020-09-16 13:00:00,167.34,167.6,167.34,167.5,9350.0,134.834,135.0435,134.834,134.963,9350.0
2020-09-16 13:05:00,167.5,167.64,167.42,167.48,4832.0,134.963,135.0758,134.8985,134.9468,4832.0
2020-09-16 13:10:00,167.46,167.56,167.45,167.56,4157.0,134.9307,135.0113,134.9227,135.0113,4157.0
2020-09-16 13:15:00,167.57,167.58,167.08,167.09,37964.0,135.0194,135.0274,134.6245,134.6326,37964.0
2020-09-16 13:20:00,167.09,167.14,167.02,167.09,12719.0,134.6326,134.6729,134.5762,134.6326,12719.0
2020-09-16 13:25:00,167.06,167.2,167.06,167.11,6735.0,134.6084,134.7212,134.6084,134.6487,6735.0
2020-09-16 13:30:00,167.11,167.32,167.11,167.31,26254.0,134.6487,134.8179,134.6487,134.8099,26254.0
2020-09-16 13:35:00,167.2,167.4,167.13,167.4,6634.0,134.7212,134.8824,134.6648,134.8824,6634.0
2020-09-16 13:40:00,167.37,167.39,167.18,167.23,3869.0,134.8582,134.8743,134.7051,134.7454,3869.0
2020-09-16 13:45:00,167.22,167.31,167.19,167.28,16614.0,134.7373,134.8099,134.7132,134.7857,16614.0
2020-09-16 13:50:00,167.29,167.54,167.21,167.22,10966.0,134.7937,134.9952,134.7293,134.7373,10966.0
2020-09-16 13:55:00,167.24,167.38,167.13,167.2,7719.0,134.7535,134.8663,134.6648,134.7212,7719.0
2020-09-16 14:00:00,167.23,167.35,167.07,167.2,4350.0,134.7454,134.8421,134.6165,134.7212,4350.0
2020-09-16 14:05:00,167.1,167.1,166.61,166.68,32480.0,134.6407,134.6407,134.2458,134.3022,32480.0
2020-09-16 14:10:00,166.69,167.14,166.63,167.07,9044.0,134.3103,134.6729,134.262,134.6165,9044.0
2020-09-16 14:15:00,167.23,167.38,167.23,167.33,4135.0,134.7454,134.8663,134.7454,134.826,4135.0
2020-09-16 14:20:00,167.34,167.57,167.27,167.44,13962.0,134.834,135.0194,134.7776,134.9146,13962.0
2020-09-16 14:25:00,167.49,167.55,167.43,167.46,5678.0,134.9549,135.0032,134.9066,134.9307,5678.0
2020-09-16 14:30:00,167.5,167.65,167.41,167.64,5224.0,134.963,135.0838,134.8904,135.0758,5224.0
2020-09-16 14:35:00,167.58,167.77,167.53,167.77,6904.0,135.0274,135.1805,134.9871,135.1805,6904.0
2020-09-16 14:40:00,167.7,167.79,167.56,167.6,7172.0,135.1241,135.1966,135.0113,135.0435,7172.0
2020-09-16 14:45:00,167.61,167.64,167.36,167.46,5885.0,135.0516,135.0758,134.8502,134.9307,5885.0
2020-09-16 14:50:00,167.41,167.44,167.2,167.38,7578.0,134.8904,134.9146,134.7212,134.8663,7578.0
2020-09-16 14:55:00,167.39,167.48,167.25,167.41,8930.0,134.8743,134.9468,134.7615,134.8904,8930.0
2020-09-16 15:00:00,167.37,167.43,167.26,167.34,9562.0,134.8582,134.9066,134.7696,134.834,9562.0
2020-09-16 15:05:00,167.24,167.29,166.97,166.97,13846.0,134.7535,134.7937,134.5359,134.5359,13846.0
2020-09-16 15:10:00,166.92,166.99,166.24,166.63,13115.0,134.4956,134.552,133.9477,134.262,13115.0
2020-09-16 15:15:00,166.63,166.67,166.38,166.58,20272.0,134.262,134.2942,134.0605,134.2217,20272.0
2020-09-16 15:20:00,166.58,166.63,166.42,166.42,12522.0,134.2217,134.262,134.0927,134.0927,12522.0
2020-09-16 15:25:00,166.45,166.61,166.44,166.51,23609.0,134.1169,134.2458,134.1089,134.1653,23609.0
2020-09-16 15:30:00,166.51,166.66,166.08,166.55,36796.0,134.1653,134.2861,133.8188,134.1975,36796.0
2020-09-16 15:35:00,166.58,166.78,166.52,166.68,16595.0,134.2217,134.3828,134.1733,134.3022,16595.0
2020-09-16 15:40:00,166.67,166.71,166.4,166.71,20589.0,134.2942,134.3264,134.0766,134.3264,20589.0
2020-09-16 15:45:00,166.73,166.93,166.61,166.76,19288.0,134.3425,134.5037,134.2458,134.3667,19288.0
2020-09-16 15:50:00,166.75,167.08,166.37,166.39,37477.0,134.3586,134.6245,134.0525,134.0686,37477.0
2020-09-16 15:55:00,166.39,166.46,166.17,166.17,85775.0,134.0686,134.125,133.8913,133.8913,85775.0
2020-09-17 09:30:00,164.51,164.59,163.46,163.87,25286.0,132.5538,132.6182,131.7077,132.0381,25286.0
2020-09-17 09:35:00,163.72,164.23,163.62,163.9,6193.0,131.9172,132.3282,131.8366,132.0623,6193.0
2020-09-17 09:40:00,163.95,164.26,163.79,164.09,7007.0,132.1025,132.3523,131.9736,132.2154,7007.0
2020-09-17 09:45:00,163.9,164.25,163.9,164.1,4313.0,132.0623,132.3443,132.0623,132.2234,4313.0
2020-09-17 09:50:00,163.97,164.4,163.97,164.4,10802.0,132.1187,132.4651,132.1187,132.4651,10802.0
2020-09-17 09:55:00,164.46,164.46,163.97,164.05,2879.0,132.5135,132.5135,132.1187,132.1831,2879.0
2020-09-17 10:00:00,164.17,164.72,164.17,164.55,10269.0,132.2798,132.723,132.2798,132.586,10269.0
2020-09-17 10:05:00,164.57,165.12,164.54,165.12,3223.0,132.6021,133.0453,132.5779,133.0453,3223.0
2020-09-17 10:10:00,165.2,165.55,164.99,165.27,2932.0,133.1097,133.3917,132.9405,133.1661,2932.0
2020-09-17 10:15:00,165.09,165.15,164.64,164.83,4687.0,133.0211,133.0694,132.6585,132.8116,4687.0
2020-09-17 10:20:00,164.92,165.0,164.24,164.24,2352.0,132.8841,132.9486,132.3362,132.3362,2352.0
2020-09-17 10:25:00,164.29,164.61,164.19,164.5,8650.0,132.3765,132.6343,132.2959,132.5457,8650.0
2020-09-17 10:30:00,164.45,164.61,164.37,164.61,2819.0,132.5054,132.6343,132.441,132.6343,2819.0
2020-09-17 10:35:00,164.5,164.55,164.29,164.39,4415.0,132.5457,132.586,132.3765,132.4571,4415.0
2020-09-17 10:40:00,164.47,164.63,164.46,164.57,8769.0,132.5215,132.6505,132.5135,132.6021,8769.0
2020-09-17 10:45:00,164.54,164.87,164.54,164.75,6239.0,132.5779,132.8438,132.5779,132.7471,6239.0
2020-09-17 10:50:00,164.7,164.7,164.31,164.47,11181.0,132.7069,132.7069,132.3926,132.5215,11181.0
2020-09-17 10:55:00,164.4,164.5,164.06,164.12,11533.0,132.4651,132.5457,132.1912,132.2395,11533.0
2020-09-17 11:00:00,164.15,164.38,164.15,164.32,4003.0,132.2637,132.449,132.2637,132.4007,4003.0
2020-09-17 11:05:00,164.34,164.34,164.1,164.23,8045.0,132.4168,132.4168,132.2234,132.3282,8045.0
2020-09-17 11:10:00,164.22,164.22,163.82,164.08,25793.0,132.3201,132.3201,131.9978,132.2073,25793.0
2020-09-17 11:15:00,164.14,164.14,163.93,164.08,11289.0,132.2556,132.2556,132.0864,132.2073,11289.0
2020-09-17 11:20:00,164.03,164.11,163.91,163.96,12845.0,132.167,132.2315,132.0703,132.1106,12845.0
2020-09-17 11:25:00,164.0,164.01,163.75,163.8,11442.0,132.1428,132.1509,131.9414,131.9817,11442.0
2020-09-17 11:30:00,163.82,164.02,163.77,163.98,24779.0,131.9978,132.1589,131.9575,132.1267,24779.0
2020-09-17 11:35:00,163.99,164.01,163.76,163.76,22505.0,132.1348,132.1509,131.9495,131.9495,22505.0
2020-09-17 11:40:00,163.75,163.75,163.2,163.2,4459.0,131.9414,131.9414,131.4982,131.4982,4459.0
2020-09-17 11:45:00,163.25,163.26,162.84,162.85,7780.0,131.5385,131.5466,131.2082,131.2162,7780.0
2020-09-17 11:50:00,162.85,162.93,162.64,162.64,7332.0,131.2162,131.2807,131.047,131.047,7332.0
2020-09-17 11:55:00,162.63,162.66,162.24,162.51,7547.0,131.039,131.0631,130.7247,130.9423,7547.0
2020-09-17 12:00:00,162.53,162.59,162.41,162.49,3337.0,130.9584,131.0067,130.8617,130.9262,3337.0
2020-09-17 12:05:00,162.48,162.57,162.25,162.28,3329.0,130.9181,130.9906,130.7328,130.7569,3329.0
2020-09-17 12:10:00,162.28,162.28,161.9,161.98,7139.0,130.7569,130.7569,130.4508,130.5152,7139.0
2020-09-17 12:15:00,161.99,161.99,161.51,161.68,6999.0,130.5233,130.5233,130.1365,130.2735,6999.0
2020-09-17 12:20:00,161.66,161.83,161.51,161.66,10096.0,130.2574,130.3944,130.1365,130.2574,10096.0
2020-09-17 12:25:00,161.52,161.79,161.39,161.7,30956.0,130.1446,130.3621,130.0398,130.2896,30956.0
2020-09-17 12:30:00,161.69,162.13,161.68,162.13,5005.0,130.2816,130.6361,130.2735,130.6361,5005.0
2020-09-17 12:35:00,162.26,162.36,162.09,162.36,6286.0,130.7408,130.8214,130.6039,130.8214,6286.0
2020-09-17 12:40:00,162.25,162.33,162.12,162.25,22063.0,130.7328,130.7972,130.628,130.7328,22063.0
2020-09-17 12:45:00,162.28,162.69,162.21,162.64,4700.0,130.7569,131.0873,130.7005,131.047,4700.0
2020-09-17 12:50:00,162.61,162.84,162.4,162.66,7154.0,131.0228,131.2082,130.8536,131.0631,7154.0
2020-09-17 12:55:00,162.77,162.87,162.6,162.63,6301.0,131.1518,131.2323,131.0148,131.039,6301.0
2020-09-17 13:00:00,162.69,162.7,162.32,162.34,3527.0,131.0873,131.0954,130.7892,130.8053,3527.0
2020-09-17 13:05:00,162.27,162.55,162.2,162.34,4645.0,130.7489,130.9745,130.6925,130.8053,4645.0
2020-09-17 13:10:00,162.25,162.3,162.12,162.24,17329.0,130.7328,130.7731,130.628,130.7247,17329.0
2020-09-17 13:15:00,162.26,162.39,162.15,162.26,3642.0,130.7408,130.8456,130.6522,130.7408,3642.0
2020-09-17 13:20:00,162.27,162.34,162.2,162.26,2078.0,130.7489,130.8053,130.6925,130.7408,2078.0
2020-09-17 13:25:00,162.27,162.27,162.09,162.12,3552.0,130.7489,130.7489,130.6039,130.628,3552.0
2020-09-17 13:30:00,162.11,162.27,162.11,162.25,2954.0,130.62,130.7489,130.62,130.7328,2954.0
2020-09-17 13:35:00,162.25,162.28,162.19,162.21,7425.0,130.7328,130.7569,130.6844,130.7005,7425.0
2020-09-17 13:40:00,162.22,162.25,162.09,162.25,4727.0,130.7086,130.7328,130.6039,130.7328,4727.0
2020-09-17 13:45:00,162.23,162.34,162.15,162.34,5347.0,130.7167,130.8053,130.6522,130.8053,5347.0
2020-09-17 13:50:00,162.31,162.44,162.27,162.32,5951.0,130.7811,130.8859,130.7489,130.7892,5951.0
2020-09-17 13:55:00,162.32,162.32,162.03,162.03,6671.0,130.7892,130.7892,130.5555,130.5555,6671.0
2020-09-17 14:00:00,162.05,162.18,161.96,162.16,6878.0,130.5716,130.6764,130.4991,130.6603,6878.0
2020-09-17 14:05:00,162.18,162.36,162.17,162.17,12006.0,130.6764,130.8214,130.6683,130.6683,12006.0
2020-09-17 14:10:00,162.2,162.4,162.2,162.36,37194.0,130.6925,130.8536,130.6925,130.8214,37194.0
2020-09-17 14:15:00,162.34,162.43,162.23,162.25,8723.0,130.8053,130.8778,130.7167,130.7328,8723.0
2020-09-17 14:20:00,162.25,162.3,162.14,162.14,5747.0,130.7328,130.7731,130.6441,130.6441,5747.0
2020-09-17 14:25:00,162.12,162.19,161.97,162.0,8743.0,130.628,130.6844,130.5072,130.5313,8743.0
2020-09-17 14:30:00,161.97,162.04,161.9,161.95,9103.0,130.5072,130.5636,130.4508,130.491,9103.0
2020-09-17 14:35:00,161.95,161.96,161.8,161.8,9325.0,130.491,130.4991,130.3702,130.3702,9325.0
2020-09-17 14:40:00,161.84,162.13,161.77,162.09,6490.0,130.4024,130.6361,130.346,130.6039,6490.0
2020-09-17 14:45:00,162.06,162.1,161.97,162.05,10054.0,130.5797,130.6119,130.5072,130.5716,10054.0
2020-09-17 14:50:00,162.04,162.11,162.03,162.06,7418.0,130.5636,130.62,130.5555,130.5797,7418.0
2020-09-17 14:55:00,162.05,162.16,161.91,161.91,17078.0,130.5716,130.6603,130.4588,130.4588,17078.0
2020-09-17 15:00:00,161.96,161.98,161.64,161.69,6353.0,130.4991,130.5152,130.2413,130.2816,6353.0
2020-09-17 15:05:00,161.65,161.89,161.63,161.85,6086.0,130.2493,130.4427,130.2332,130.4105,6086.0
2020-09-17 15:10:00,161.86,162.06,161.82,161.82,25971.0,130.4185,130.5797,130.3863,130.3863,25971.0
2020-09-17 15:15:00,161.78,161.9,161.72,161.81,9562.0,130.3541,130.4508,130.3057,130.3782,9562.0
2020-09-17 15:20:00,161.82,161.95,161.7,161.79,9267.0,130.3863,130.491,130.2896,130.3621,9267.0
2020-09-17 15:25:00,161.8,161.83,161.51,161.65,9926.0,130.3702,130.3944,130.1365,130.2493,9926.0
2020-09-17 15:30:00,161.63,162.08,161.6,162.08,22229.0,130.2332,130.5958,130.209,130.5958,22229.0
2020-09-17 15:35:00,162.02,162.22,161.98,162.22,9853.0,130.5475,130.7086,130.5152,130.7086,9853.0
2020-09-17 15:40:00,162.22,162.54,161.98,161.99,10503.0,130.7086,130.9664,130.5152,130.5233,10503.0
2020-09-17 15:45:00,162.01,162.54,161.97,162.53,23056.0,130.5394,130.9664,130.5072,130.9584,23056.0
2020-09-17 15:50:00,162.54,162.84,162.54,162.84,23529.0,130.9664,131.2082,130.9664,131.2082,23529.0
2020-09-17 15:55:00,162.83,162.83,162.29,162.65,132408.0,131.2001,131.2001,130.765,131.0551,132408.0
2020-09-18 09:30:00,162.23,162.62,161.49,161.87,453326.0,130.7167,131.0309,130.1204,130.4266,453326.0
2020-09-18 09:35:00,161.79,162.22,161.56,161.72,4482.0,130.3621,130.7086,130.1768,130.3057,4482.0
2020-09-18 09:40:00,161.73,161.73,161.22,161.34,13469.0,130.3138,130.3138,129.9029,129.9995,13469.0
2020-09-18 09:45:00,161.15,161.44,160.94,161.36,12691.0,129.8464,130.0801,129.6772,130.0157,12691.0
2020-09-18 09:50:00,161.33,161.44,161.04,161.04,14506.0,129.9915,130.0801,129.7578,129.7578,14506.0
2020-09-18 09:55:00,160.85,161.15,160.85,160.99,12840.0,129.6047,129.8464,129.6047,129.7175,12840.0
2020-09-18 10:00:00,161.04,161.26,160.85,160.85,16418.0,129.7578,129.9351,129.6047,129.6047,16418.0
2020-09-18 10:05:00,160.82,161.31,160.82,160.91,6289.0,129.5806,129.9754,129.5806,129.6531,6289.0
2020-09-18 10:10:00,160.91,161.03,160.71,160.79,4758.0,129.6531,129.7498,129.4919,129.5564,4758.0
2020-09-18 10:15:00,160.8,160.93,160.57,160.6,7722.0,129.5644,129.6692,129.3791,129.4033,7722.0
2020-09-18 10:20:00,160.61,160.64,160.28,160.31,4714.0,129.4113,129.4355,129.1454,129.1696,4714.0
2020-09-18 10:25:00,160.29,160.85,160.26,160.85,7899.0,129.1535,129.6047,129.1293,129.6047,7899.0
2020-09-18 10:30:00,160.84,161.18,160.78,161.0,37963.0,129.5967,129.8706,129.5483,129.7256,37963.0
2020-09-18 10:35:00,161.0,161.03,160.85,160.91,73618.0,129.7256,129.7498,129.6047,129.6531,73618.0
2020-09-18 10:40:00,160.89,160.96,160.57,160.57,10086.0,129.637,129.6934,129.3791,129.3791,10086.0
2020-09-18 10:45:00,160.63,160.63,160.2,160.45,12463.0,129.4275,129.4275,129.081,129.2824,12463.0
2020-09-18 10:50:00,160.52,160.54,160.02,160.11,6852.0,129.3388,129.3549,128.936,129.0085,6852.0
2020-09-18 10:55:00,160.15,160.21,159.77,159.89,18590.0,129.0407,129.089,128.7345,128.8312,18590.0
2020-09-18 11:00:00,159.93,160.27,159.9,160.24,11187.0,128.8634,129.1374,128.8393,129.1132,11187.0
2020-09-18 11:05:00,160.23,160.28,160.07,160.21,7543.0,129.1052,129.1454,128.9762,129.089,7543.0
2020-09-18 11:10:00,160.24,160.25,160.09,160.15,6437.0,129.1132,129.1213,128.9924,129.0407,6437.0
2020-09-18 11:15:00,160.16,160.28,159.64,159.64,7933.0,129.0488,129.1454,128.6298,128.6298,7933.0
2020-09-18 11:20:00,159.68,159.84,159.67,159.71,10455.0,128.662,128.7909,128.6539,128.6862,10455.0
2020-09-18 11:25:00,159.76,160.57,159.72,160.52,35952.0,128.7265,129.3791,128.6942,129.3388,35952.0
2020-09-18 11:30:00,160.53,160.65,160.4,160.43,45084.0,129.3469,129.4436,129.2421,129.2663,45084.0
2020-09-18 11:35:00,160.44,160.68,160.44,160.68,16705.0,129.2744,129.4677,129.2744,129.4677,16705.0
2020-09-18 11:40:00,160.65,160.72,160.5,160.52,12352.0,129.4436,129.5,129.3227,129.3388,12352.0
2020-09-18 11:45:00,160.53,160.93,160.5,160.88,44218.0,129.3469,129.6692,129.3227,129.6289,44218.0
2020-09-18 11:50:00,160.89,161.26,160.89,161.21,17723.0,129.637,129.9351,129.637,129.8948,17723.0
2020-09-18 11:55:00,161.19,161.37,161.19,161.36,8139.0,129.8787,130.0237,129.8787,130.0157,8139.0
2020-09-18 12:00:00,161.3,161.93,161.3,161.78,15557.0,129.9673,130.4749,129.9673,130.3541,15557.0
2020-09-18 12:05:00,161.75,161.87,161.6,161.6,3385.0,130.3299,130.4266,130.209,130.209,3385.0
2020-09-18 12:10:00,161.49,161.82,161.49,161.82,9096.0,130.1204,130.3863,130.1204,130.3863,9096.0
2020-09-18 12:15:00,161.72,161.86,161.6,161.62,6856.0,130.3057,130.4185,130.209,130.2252,6856.0
2020-09-18 12:20:00,161.6,161.61,161.33,161.46,5732.0,130.209,130.2171,129.9915,130.0962,5732.0
2020-09-18 12:25:00,161.39,161.6,161.33,161.6,5088.0,130.0398,130.209,129.9915,130.209,5088.0
2020-09-18 12:30:00,161.56,161.56,161.14,161.27,6005.0,130.1768,130.1768,129.8384,129.9431,6005.0
2020-09-18 12:35:00,161.31,161.43,161.21,161.43,4753.0,129.9754,130.0721,129.8948,130.0721,4753.0
2020-09-18 12:40:00,161.21,161.24,160.89,160.97,7913.0,129.8948,129.919,129.637,129.7014,7913.0
2020-09-18 12:45:00,161.03,161.03,160.64,160.84,7030.0,129.7498,129.7498,129.4355,129.5967,7030.0
2020-09-18 12:50:00,160.74,160.77,160.52,160.66,4975.0,129.5161,129.5403,129.3388,129.4516,4975.0
2020-09-18 12:55:00,160.6,160.69,160.36,160.37,7984.0,129.4033,129.4758,129.2099,129.218,7984.0
2020-09-18 13:00:00,160.41,160.48,160.29,160.48,6736.0,129.2502,129.3066,129.1535,129.3066,6736.0
2020-09-18 13:05:00,160.41,160.47,160.34,160.47,3852.0,129.2502,129.2985,129.1938,129.2985,3852.0
2020-09-18 13:10:00,160.44,160.48,160.28,160.48,4367.0,129.2744,129.3066,129.1454,129.3066,4367.0
2020-09-18 13:15:00,160.44,160.44,159.96,159.97,8074.0,129.2744,129.2744,128.8876,128.8957,8074.0
2020-09-18 13:20:00,160.01,160.14,159.97,160.08,8674.0,128.9279,129.0326,128.8957,128.9843,8674.0
2020-09-18 13:25:00,160.08,160.11,159.73,159.73,6790.0,128.9843,129.0085,128.7023,128.7023,6790.0
2020-09-18 13:30:00,159.6,159.63,159.04,159.58,8837.0,128.5975,128.6217,128.1463,128.5814,8837.0
2020-09-18 13:35:00,159.56,159.67,159.22,159.41,4647.0,128.5653,128.6539,128.2914,128.4444,4647.0
2020-09-18 13:40:00,159.42,159.59,159.39,159.45,9603.0,128.4525,128.5895,128.4283,128.4767,9603.0
2020-09-18 13:45:00,159.4,159.57,159.4,159.51,11441.0,128.4364,128.5734,128.4364,128.525,11441.0
2020-09-18 13:50:00,159.49,159.49,159.25,159.47,7747.0,128.5089,128.5089,128.3155,128.4928,7747.0
2020-09-18 13:55:00,159.49,159.52,159.44,159.52,9991.0,128.5089,128.5331,128.4686,128.5331,9991.0
2020-09-18 14:00:00,159.52,159.52,159.28,159.28,6596.0,128.5331,128.5331,128.3397,128.3397,6596.0
2020-09-18 14:05:00,159.29,159.44,159.29,159.37,7128.0,128.3478,128.4686,128.3478,128.4122,7128.0
2020-09-18 14:10:00,159.39,159.4,159.24,159.27,5693.0,128.4283,128.4364,128.3075,128.3316,5693.0
2020-09-18 14:15:00,159.24,159.3,158.92,158.95,9382.0,128.3075,128.3558,128.0496,128.0738,9382.0
2020-09-18 14:20:00,158.96,159.46,158.96,159.39,3775.0,128.0819,128.4847,128.0819,128.4283,3775.0
2020-09-18 14:25:00,159.4,159.61,159.32,159.61,3510.0,128.4364,128.6056,128.3719,128.6056,3510.0
2020-09-18 14:30:00,159.57,159.84,159.4,159.84,12742.0,128.5734,128.7909,128.4364,128.7909,12742.0
2020-09-18 14:35:00,159.78,159.86,159.65,159.79,4427.0,128.7426,128.807,128.6378,128.7506,4427.0
2020-09-18 14:40:00,159.79,160.0,159.67,159.69,11597.0,128.7506,128.9198,128.6539,128.6701,11597.0
2020-09-18 14:45:00,159.73,159.87,159.72,159.83,19984.0,128.7023,128.8151,128.6942,128.7829,19984.0
2020-09-18 14:50:00,159.86,159.95,159.78,159.89,17338.0,128.807,128.8796,128.7426,128.8312,17338.0
2020-09-18 14:55:00,159.88,160.18,159.86,160.18,32535.0,128.8231,129.0649,128.807,129.0649,32535.0
2020-09-18 15:00:00,160.23,160.46,160.19,160.43,28415.0,129.1052,129.2905,129.0729,129.2663,28415.0
2020-09-18 15:05:00,160.37,160.39,160.07,160.19,7969.0,129.218,129.2341,128.9762,129.0729,7969.0
2020-09-18 15:10:00,160.19,160.39,160.17,160.37,11538.0,129.0729,129.2341,129.0568,129.218,11538.0
2020-09-18 15:15:00,160.4,160.54,160.33,160.54,8754.0,129.2421,129.3549,129.1857,129.3549,8754.0
2020-09-18 15:20:00,160.5,160.55,160.33,160.52,8296.0,129.3227,129.363,129.1857,129.3388,8296.0
2020-09-18 15:25:00,160.54,160.87,160.54,160.87,16320.0,129.3549,129.6208,129.3549,129.6208,16320.0
2020-09-18 15:30:00,160.86,161.18,160.8,160.94,17819.0,129.6128,129.8706,129.5644,129.6772,17819.0
2020-09-18 15:35:00,160.93,161.19,160.84,161.17,11943.0,129.6692,129.8787,129.5967,129.8626,11943.0
2020-09-18 15:40:00,161.21,161.51,160.96,160.96,28727.0,129.8948,130.1365,129.6934,129.6934,28727.0
2020-09-18 15:45:00,160.93,160.95,160.15,160.16,20380.0,129.6692,129.6853,129.0407,129.0488,20380.0
2020-09-18 15:50:00,160.2,160.46,159.87,159.97,59053.0,129.081,129.2905,128.8151,128.8957,59053.0
2020-09-18 15:55:00,160.01,160.1,159.63,159.68,105361.0,128.9279,129.0004,128.6217,128.662,105361.0
2020-09-21 09:30:00,159.23,159.44,157.76,157.76,30199.0,128.2994,128.4686,127.115,127.115,30199.0
2020-09-21 09:35:00,157.91,158.13,157.31,157.66,17108.0,127.2358,127.4131,126.7524,127.0344,17108.0
2020-09-21 09:40:00,157.65,157.65,157.01,157.11,45037.0,127.0263,127.0263,126.5106,126.5912,45037.0
2020-09-21 09:45:00,157.12,157.3,156.66,157.0,38539.0,126.5993,126.7443,126.2286,126.5026,38539.0
2020-09-21 09:50:00,157.0,157.48,156.53,157.36,12797.0,126.5026,126.8894,126.1239,126.7927,12797.0
2020-09-21 09:55:00,157.38,157.86,157.24,157.24,9469.0,126.8088,127.1955,126.696,126.696,9469.0
2020-09-21 10:00:00,157.24,157.45,156.6,156.6,12859.0,126.696,126.8652,126.1803,126.1803,12859.0
2020-09-21 10:05:00,156.29,156.5,156.07,156.35,13316.0,125.9305,126.0997,125.7532,125.9789,13316.0
2020-09-21 10:10:00,156.28,156.82,156.11,156.53,82018.0,125.9225,126.3576,125.7855,126.1239,82018.0
2020-09-21 10:15:00,156.44,156.68,156.33,156.52,11929.0,126.0514,126.2448,125.9627,126.1158,11929.0
2020-09-21 10:20:00,156.57,156.95,156.37,156.89,16086.0,126.1561,126.4623,125.995,126.414,16086.0
2020-09-21 10:25:00,156.74,157.33,156.6,157.29,13365.0,126.2931,126.7685,126.1803,126.7363,13365.0
2020-09-21 10:30:00,157.28,157.5,156.93,157.34,8144.0,126.7282,126.9055,126.4462,126.7765,8144.0
2020-09-21 10:35:00,157.11,157.28,156.96,157.04,6667.0,126.5912,126.7282,126.4704,126.5348,6667.0
2020-09-21 10:40:00,157.07,157.58,157.07,157.4,9620.0,126.559,126.9699,126.559,126.8249,9620.0
2020-09-21 10:45:00,157.41,157.72,157.36,157.67,6695.0,126.8329,127.0827,126.7927,127.0424,6695.0
2020-09-21 10:50:00,157.6,158.07,157.59,157.96,6182.0,126.986,127.3647,126.978,127.2761,6182.0
2020-09-21 10:55:00,157.96,158.12,157.92,157.92,14962.0,127.2761,127.405,127.2439,127.2439,14962.0
2020-09-21 11:00:00,158.0,158.12,157.76,157.92,13127.0,127.3083,127.405,127.115,127.2439,13127.0
2020-09-21 11:05:00,158.12,158.21,158.07,158.09,2691.0,127.405,127.4775,127.3647,127.3809,2691.0
2020-09-21 11:10:00,158.19,158.32,158.15,158.15,4090.0,127.4614,127.5662,127.4292,127.4292,4090.0
2020-09-21 11:15:00,158.25,158.25,158.01,158.19,5553.0,127.5098,127.5098,127.3164,127.4614,5553.0
2020-09-21 11:20:00,158.25,158.26,157.92,158.09,9716.0,127.5098,127.5178,127.2439,127.3809,9716.0
2020-09-21 11:25:00,158.07,158.14,157.69,157.8,3312.0,127.3647,127.4211,127.0586,127.1472,3312.0
2020-09-21 11:30:00,157.78,157.94,157.55,157.67,6491.0,127.1311,127.26,126.9458,127.0424,6491.0
2020-09-21 11:35:00,157.74,157.74,157.48,157.52,4138.0,127.0988,127.0988,126.8894,126.9216,4138.0
2020-09-21 11:40:00,157.54,157.87,157.48,157.7,4870.0,126.9377,127.2036,126.8894,127.0666,4870.0
2020-09-21 11:45:00,157.6,157.88,157.6,157.81,3065.0,126.986,127.2117,126.986,127.1552,3065.0
2020-09-21 11:50:00,157.81,157.95,157.77,157.88,5169.0,127.1552,127.2681,127.123,127.2117,5169.0
2020-09-21 11:55:00,157.89,158.29,157.88,158.28,22293.0,127.2197,127.542,127.2117,127.5339,22293.0
2020-09-21 12:00:00,158.35,158.72,158.35,158.72,20847.0,127.5904,127.8885,127.5904,127.8885,20847.0
2020-09-21 12:05:00,158.7,158.8,158.58,158.79,10755.0,127.8724,127.9529,127.7757,127.9449,10755.0
2020-09-21 12:10:00,158.79,159.05,158.75,159.05,26149.0,127.9449,128.1544,127.9127,128.1544,26149.0
2020-09-21 12:15:00,159.0,159.13,158.94,159.13,26854.0,128.1141,128.2188,128.0657,128.2188,26854.0
2020-09-21 12:20:00,159.25,159.5,159.03,159.43,8922.0,128.3155,128.517,128.1383,128.4606,8922.0
2020-09-21 12:25:00,159.39,159.46,159.19,159.2,4251.0,128.4283,128.4847,128.2672,128.2752,4251.0
2020-09-21 12:30:00,159.26,159.3,158.97,158.98,15418.0,128.3236,128.3558,128.0899,128.098,15418.0
2020-09-21 12:35:00,158.99,159.19,158.97,159.0,8145.0,128.106,128.2672,128.0899,128.1141,8145.0
2020-09-21 12:40:00,159.07,159.3,159.0,159.05,8300.0,128.1705,128.3558,128.1141,128.1544,8300.0
2020-09-21 12:45:00,159.07,159.14,158.94,159.0,9426.0,128.1705,128.2269,128.0657,128.1141,9426.0
2020-09-21 12:50:00,159.05,159.05,158.89,158.94,16329.0,128.1544,128.1544,128.0255,128.0657,16329.0
2020-09-21 12:55:00,158.94,158.95,158.71,158.84,3624.0,128.0657,128.0738,127.8804,127.9852,3624.0
2020-09-21 13:00:00,158.9,158.9,158.66,158.84,1800.0,128.0335,128.0335,127.8401,127.9852,1800.0
2020-09-21 13:05:00,158.82,158.91,158.76,158.91,3106.0,127.9691,128.0416,127.9207,128.0416,3106.0
2020-09-21 13:10:00,158.87,159.08,158.8,159.02,7410.0,128.0093,128.1785,127.9529,128.1302,7410.0
2020-09-21 13:15:00,159.02,159.04,158.92,158.98,11413.0,128.1302,128.1463,128.0496,128.098,11413.0
2020-09-21 13:20:00,159.01,159.15,158.96,159.13,17728.0,128.1221,128.235,128.0819,128.2188,17728.0
2020-09-21 13:25:00,159.1,159.27,159.08,159.22,8116.0,128.1947,128.3316,128.1785,128.2914,8116.0
2020-09-21 13:30:00,159.22,159.37,159.15,159.2,4862.0,128.2914,128.4122,128.235,128.2752,4862.0
2020-09-21 13:35:00,159.16,159.25,159.05,159.16,2983.0,128.243,128.3155,128.1544,128.243,2983.0
2020-09-21 13:40:00,159.15,159.24,158.56,158.56,8374.0,128.235,128.3075,127.7596,127.7596,8374.0
2020-09-21 13:45:00,158.49,158.76,158.43,158.58,55891.0,127.7032,127.9207,127.6548,127.7757,55891.0
2020-09-21 13:50:00,158.59,158.66,158.49,158.58,16434.0,127.7837,127.8401,127.7032,127.7757,16434.0
2020-09-21 13:55:00,158.34,158.37,158.27,158.36,6926.0,127.5823,127.6065,127.5259,127.5984,6926.0
2020-09-21 14:00:00,158.3,158.39,158.07,158.17,9827.0,127.5501,127.6226,127.3647,127.4453,9827.0
2020-09-21 14:05:00,158.21,158.21,157.72,157.77,55531.0,127.4775,127.4775,127.0827,127.123,55531.0
2020-09-21 14:10:00,157.79,157.82,157.69,157.73,14290.0,127.1391,127.1633,127.0586,127.0908,14290.0
2020-09-21 14:15:00,157.78,157.81,157.53,157.56,11294.0,127.1311,127.1552,126.9296,126.9538,11294.0
2020-09-21 14:20:00,157.53,158.01,157.53,157.9,39326.0,126.9296,127.3164,126.9296,127.2278,39326.0
2020-09-21 14:25:00,157.95,158.37,157.9,158.37,16034.0,127.2681,127.6065,127.2278,127.6065,16034.0
2020-09-21 14:30:00,158.38,158.38,158.03,158.06,52163.0,127.6145,127.6145,127.3325,127.3567,52163.0
2020-09-21 14:35:00,158.05,158.07,157.59,157.68,8694.0,127.3486,127.3647,126.978,127.0505,8694.0
2020-09-21 14:40:00,157.72,157.8,157.56,157.6,5822.0,127.0827,127.1472,126.9538,126.986,5822.0
2020-09-21 14:45:00,157.52,157.59,157.11,157.11,27172.0,126.9216,126.978,126.5912,126.5912,27172.0
2020-09-21 14:50:00,157.16,157.25,156.93,157.05,15688.0,126.6315,126.704,126.4462,126.5429,15688.0
2020-09-21 14:55:00,157.05,157.12,156.86,156.95,16713.0,126.5429,126.5993,126.3898,126.4623,16713.0
2020-09-21 15:00:00,156.93,157.25,156.88,157.25,11574.0,126.4462,126.704,126.4059,126.704,11574.0
2020-09-21 15:05:00,157.23,157.4,157.1,157.4,7007.0,126.6879,126.8249,126.5832,126.8249,7007.0
2020-09-21 15:10:00,157.43,157.59,157.39,157.53,8657.0,126.8491,126.978,126.8168,126.9296,8657.0
2020-09-21 15:15:00,157.56,157.66,157.37,157.47,9088.0,126.9538,127.0344,126.8007,126.8813,9088.0
2020-09-21 15:20:00,157.47,157.77,157.43,157.46,16742.0,126.8813,127.123,126.8491,126.8732,16742.0
2020-09-21 15:25:00,157.47,157.5,157.27,157.36,9020.0,126.8813,126.9055,126.7201,126.7927,9020.0
2020-09-21 15:30:00,157.41,157.52,157.36,157.52,40149.0,126.8329,126.9216,126.7927,126.9216,40149.0
2020-09-21 15:35:00,157.52,157.71,157.47,157.61,62085.0,126.9216,127.0747,126.8813,126.9941,62085.0
2020-09-21 15:40:00,157.63,157.67,157.26,157.42,12263.0,127.0102,127.0424,126.7121,126.841,12263.0
2020-09-21 15:45:00,157.47,157.61,157.4,157.47,13943.0,126.8813,126.9941,126.8249,126.8813,13943.0
2020-09-21 15:50:00,157.36,157.52,157.27,157.33,32055.0,126.7927,126.9216,126.7201,126.7685,32055.0
2020-09-21 15:55:00,157.33,157.57,157.15,157.57,70340.0,126.7685,126.9619,126.6235,126.9619,70340.0
2020-09-22 09:30:00,157.1,158.71,157.1,158.15,40027.0,126.5832,127.8804,126.5832,127.4292,40027.0
2020-09-22 09:35:00,158.37,158.62,157.81,158.13,11402.0,127.6065,127.8079,127.1552,127.4131,11402.0
2020-09-22 09:40:00,158.24,158.37,157.73,158.14,13735.0,127.5017,127.6065,127.0908,127.4211,13735.0
2020-09-22 09:45:00,158.15,158.23,157.5,157.59,4203.0,127.4292,127.4937,126.9055,126.978,4203.0
2020-09-22 09:50:00,157.68,157.7,157.05,157.15,15179.0,127.0505,127.0666,126.5429,126.6235,15179.0
2020-09-22 09:55:00,157.14,157.62,157.14,157.17,20406.0,126.6154,127.0022,126.6154,126.6396,20406.0
2020-09-22 10:00:00,157.27,158.28,157.27,158.0,6379.0,126.7201,127.5339,126.7201,127.3083,6379.0
2020-09-22 10:05:00,157.9,158.49,157.84,158.32,8013.0,127.2278,127.7032,127.1794,127.5662,8013.0
2020-09-22 10:10:00,158.28,158.73,158.2,158.71,32602.0,127.5339,127.8965,127.4695,127.8804,32602.0
2020-09-22 10:15:00,158.66,159.31,158.64,159.18,4204.0,127.8401,128.3639,127.824,128.2591,4204.0
2020-09-22 10:20:00,159.13,159.4,159.12,159.32,9207.0,128.2188,128.4364,128.2108,128.3719,9207.0
2020-09-22 10:25:00,159.32,159.75,159.31,159.75,6680.0,128.3719,128.7184,128.3639,128.7184,6680.0
2020-09-22 10:30:00,159.75,160.03,159.56,159.86,9403.0,128.7184,128.944,128.5653,128.807,9403.0
2020-09-22 10:35:00,159.85,159.9,159.63,159.7,11162.0,128.799,128.8393,128.6217,128.6781,11162.0
2020-09-22 10:40:00,159.76,160.04,159.76,159.77,2947.0,128.7265,128.9521,128.7265,128.7345,2947.0
2020-09-22 10:45:00,159.76,159.76,159.51,159.66,13106.0,128.7265,128.7265,128.525,128.6459,13106.0
2020-09-22 10:50:00,159.61,159.79,159.61,159.69,4419.0,128.6056,128.7506,128.6056,128.6701,4419.0
2020-09-22 10:55:00,159.72,159.78,159.52,159.58,9491.0,128.6942,128.7426,128.5331,128.5814,9491.0
2020-09-22 11:00:00,159.57,159.74,159.39,159.57,15226.0,128.5734,128.7103,128.4283,128.5734,15226.0
2020-09-22 11:05:00,159.54,159.72,159.41,159.53,25706.0,128.5492,128.6942,128.4444,128.5411,25706.0
2020-09-22 11:10:00,159.6,159.8,159.56,159.8,5335.0,128.5975,128.7587,128.5653,128.7587,5335.0
2020-09-22 11:15:00,159.67,159.99,159.6,159.82,17132.0,128.6539,128.9118,128.5975,128.7748,17132.0
2020-09-22 11:20:00,159.78,159.88,159.72,159.74,4223.0,128.7426,128.8231,128.6942,128.7103,4223.0
2020-09-22 11:25:00,159.78,159.94,159.67,159.89,9710.0,128.7426,128.8715,128.6539,128.8312,9710.0
2020-09-22 11:30:00,159.89,159.93,159.63,159.63,42852.0,128.8312,128.8634,128.6217,128.6217,42852.0
2020-09-22 11:35:00,159.52,159.66,159.34,159.59,1531.0,128.5331,128.6459,128.388,128.5895,1531.0
2020-09-22 11:40:00,159.58,159.77,159.58,159.67,2339.0,128.5814,128.7345,128.5814,128.6539,2339.0
2020-09-22 11:45:00,159.69,159.75,159.54,159.58,2080.0,128.6701,128.7184,128.5492,128.5814,2080.0
2020-09-22 11:50:00,159.49,159.62,159.48,159.51,2000.0,128.5089,128.6137,128.5008,128.525,2000.0
2020-09-22 11:55:00,159.5,159.67,159.43,159.62,1880.0,128.517,128.6539,128.4606,128.6137,1880.0
2020-09-22 12:00:00,159.53,159.8,159.53,159.8,1351.0,128.5411,128.7587,128.5411,128.7587,1351.0
2020-09-22 12:05:00,159.85,159.88,159.81,159.86,4230.0,128.799,128.8231,128.7667,128.807,4230.0
2020-09-22 12:10:00,159.8,159.9,159.78,159.85,3675.0,128.7587,128.8393,128.7426,128.799,3675.0
2020-09-22 12:15:00,159.77,159.89,159.7,159.77,4050.0,128.7345,128.8312,128.6781,128.7345,4050.0
2020-09-22 12:20:00,159.77,159.89,159.75,159.76,7029.0,128.7345,128.8312,128.7184,128.7265,7029.0
2020-09-22 12:25:00,159.79,160.06,159.78,160.06,8277.0,128.7506,128.9682,128.7426,128.9682,8277.0
2020-09-22 12:30:00,160.02,160.09,159.91,160.0,8871.0,128.936,128.9924,128.8473,128.9198,8871.0
2020-09-22 12:35:00,160.0,160.06,159.88,159.96,5146.0,128.9198,128.9682,128.8231,128.8876,5146.0
2020-09-22 12:40:00,159.97,160.03,159.87,159.89,9521.0,128.8957,128.944,128.8151,128.8312,9521.0
2020-09-22 12:45:00,159.92,159.92,159.76,159.86,15404.0,128.8554,128.8554,128.7265,128.807,15404.0
2020-09-22 12:50:00,159.86,159.98,159.79,159.81,13527.0,128.807,128.9037,128.7506,128.7667,13527.0
2020-09-22 12:55:00,159.79,159.93,159.65,159.73,7861.0,128.7506,128.8634,128.6378,128.7023,7861.0
2020-09-22 13:00:00,159.72,160.04,159.72,160.03,24762.0,128.6942,128.9521,128.6942,128.944,24762.0
2020-09-22 13:05:00,159.98,160.12,159.77,159.97,29543.0,128.9037,129.0165,128.7345,128.8957,29543.0
2020-09-22 13:10:00,160.02,160.22,159.96,160.14,14684.0,128.936,129.0971,128.8876,129.0326,14684.0
2020-09-22 13:15:00,160.13,160.25,160.12,160.22,13558.0,129.0246,129.1213,129.0165,129.0971,13558.0
2020-09-22 13:20:00,160.18,160.38,160.17,160.31,17587.0,129.0649,129.226,129.0568,129.1696,17587.0
2020-09-22 13:25:00,160.28,160.4,160.19,160.34,8806.0,129.1454,129.2421,129.0729,129.1938,8806.0
2020-09-22 13:30:00,160.34,160.55,160.3,160.55,4256.0,129.1938,129.363,129.1616,129.363,4256.0
2020-09-22 13:35:00,160.57,160.69,160.42,160.62,14602.0,129.3791,129.4758,129.2583,129.4194,14602.0
2020-09-22 13:40:00,160.63,160.64,160.39,160.51,9326.0,129.4275,129.4355,129.2341,129.3308,9326.0
2020-09-22 13:45:00,160.45,160.69,160.44,160.64,17960.0,129.2824,129.4758,129.2744,129.4355,17960.0
2020-09-22 13:50:00,160.62,160.63,160.48,160.56,6574.0,129.4194,129.4275,129.3066,129.3711,6574.0
2020-09-22 13:55:00,160.59,160.65,160.51,160.62,6920.0,129.3952,129.4436,129.3308,129.4194,6920.0
2020-09-22 14:00:00,160.63,160.8,160.53,160.67,88503.0,129.4275,129.5644,129.3469,129.4597,88503.0
2020-09-22 14:05:00,160.67,160.81,160.61,160.73,8671.0,129.4597,129.5725,129.4113,129.508,8671.0
2020-09-22 14:10:00,160.71,160.88,160.5,160.88,109162.0,129.4919,129.6289,129.3227,129.6289,109162.0
2020-09-22 14:15:00,160.86,160.89,160.62,160.69,10582.0,129.6128,129.637,129.4194,129.4758,10582.0
2020-09-22 14:20:00,160.62,160.72,160.5,160.7,8391.0,129.4194,129.5,129.3227,129.4839,8391.0
2020-09-22 14:25:00,160.66,160.76,160.59,160.72,4053.0,129.4516,129.5322,129.3952,129.5,4053.0
2020-09-22 14:30:00,160.74,160.82,160.63,160.71,9994.0,129.5161,129.5806,129.4275,129.4919,9994.0
2020-09-22 14:35:00,160.69,160.85,160.54,160.75,5460.0,129.4758,129.6047,129.3549,129.5241,5460.0
2020-09-22 14:40:00,160.75,160.85,160.63,160.68,4601.0,129.5241,129.6047,129.4275,129.4677,4601.0
2020-09-22 14:45:00,160.67,160.71,160.57,160.65,3875.0,129.4597,129.4919,129.3791,129.4436,3875.0
2020-09-22 14:50:00,160.66,160.66,160.45,160.5,7321.0,129.4516,129.4516,129.2824,129.3227,7321.0
2020-09-22 14:55:00,160.52,160.55,160.24,160.29,7076.0,129.3388,129.363,129.1132,129.1535,7076.0
2020-09-22 15:00:00,160.27,160.45,160.17,160.33,19030.0,129.1374,129.2824,129.0568,129.1857,19030.0
2020-09-22 15:05:00,160.34,160.49,160.34,160.44,6044.0,129.1938,129.3147,129.1938,129.2744,6044.0
2020-09-22 15:10:00,160.44,160.57,160.44,160.48,9336.0,129.2744,129.3791,129.2744,129.3066,9336.0
2020-09-22 15:15:00,160.47,160.55,160.26,160.26,8095.0,129.2985,129.363,129.1293,129.1293,8095.0
2020-09-22 15:20:00,160.27,160.39,160.22,160.26,23507.0,129.1374,129.2341,129.0971,129.1293,23507.0
2020-09-22 15:25:00,160.27,160.51,160.25,160.46,10597.0,129.1374,129.3308,129.1213,129.2905,10597.0
2020-09-22 15:30:00,160.45,160.45,160.13,160.21,20752.0,129.2824,129.2824,129.0246,129.089,20752.0
2020-09-22 15:35:00,160.2,160.33,160.14,160.27,28317.0,129.081,129.1857,129.0326,129.1374,28317.0
2020-09-22 15:40:00,160.27,160.34,160.12,160.15,25971.0,129.1374,129.1938,129.0165,129.0407,25971.0
2020-09-22 15:45:00,160.12,160.32,160.02,160.19,23236.0,129.0165,129.1777,128.936,129.0729,23236.0
2020-09-22 15:50:00,160.14,160.14,159.58,159.7,30770.0,129.0326,129.0326,128.5814,128.6781,30770.0
2020-09-22 15:55:00,159.69,160.17,159.52,159.94,105427.0,128.6701,129.0568,128.5331,128.8715,105427.0
2020-09-23 09:30:00,158.6,158.99,156.67,156.67,77808.0,127.7918,128.106,126.2367,126.2367,77808.0
2020-09-23 09:35:00,156.78,157.28,156.35,156.54,16332.0,126.3253,126.7282,125.9789,126.1319,16332.0
2020-09-23 09:40:00,156.56,157.21,156.55,157.11,23178.0,126.1481,126.6718,126.14,126.5912,23178.0
2020-09-23 09:45:00,157.19,157.83,157.13,157.83,54574.0,126.6557,127.1714,126.6073,127.1714,54574.0
2020-09-23 09:50:00,157.85,157.87,157.5,157.68,27679.0,127.1875,127.2036,126.9055,127.0505,27679.0
2020-09-23 09:55:00,157.71,157.95,157.55,157.95,28043.0,127.0747,127.2681,126.9458,127.2681,28043.0
2020-09-23 10:00:00,157.89,158.51,157.89,158.38,19352.0,127.2197,127.7193,127.2197,127.6145,19352.0
2020-09-23 10:05:00,158.22,158.24,157.99,158.18,25035.0,127.4856,127.5017,127.3003,127.4534,25035.0
2020-09-23 10:10:00,158.1,158.31,158.0,158.21,11683.0,127.3889,127.5581,127.3083,127.4775,11683.0
2020-09-23 10:15:00,158.22,158.38,158.03,158.34,9581.0,127.4856,127.6145,127.3325,127.5823,9581.0
2020-09-23 10:20:00,158.38,158.38,157.93,158.13,13537.0,127.6145,127.6145,127.2519,127.4131,13537.0
2020-09-23 10:25:00,158.11,158.27,158.1,158.2,8747.0,127.397,127.5259,127.3889,127.4695,8747.0
2020-09-23 10:30:00,158.2,158.23,157.97,158.14,15937.0,127.4695,127.4937,127.2842,127.4211,15937.0
2020-09-23 10:35:00,158.18,158.2,158.0,158.12,18514.0,127.4534,127.4695,127.3083,127.405,18514.0
2020-09-23 10:40:00,158.12,158.24,158.0,158.23,13245.0,127.405,127.5017,127.3083,127.4937,13245.0
2020-09-23 10:45:00,158.21,158.51,158.09,158.51,18764.0,127.4775,127.7193,127.3809,127.7193,18764.0
2020-09-23 10:50:00,158.56,158.96,158.55,158.75,13885.0,127.7596,128.0819,127.7515,127.9127,13885.0
2020-09-23 10:55:00,158.77,158.77,158.33,158.49,7412.0,127.9288,127.9288,127.5742,127.7032,7412.0
2020-09-23 11:00:00,158.49,158.61,158.34,158.46,10730.0,127.7032,127.7998,127.5823,127.679,10730.0
2020-09-23 11:05:00,158.49,158.63,158.34,158.37,9307.0,127.7032,127.816,127.5823,127.6065,9307.0
2020-09-23 11:10:00,158.47,158.6,158.34,158.41,9743.0,127.687,127.7918,127.5823,127.6387,9743.0
2020-09-23 11:15:00,158.48,158.53,158.03,158.16,5994.0,127.6951,127.7354,127.3325,127.4373,5994.0
2020-09-23 11:20:00,158.18,158.21,157.9,157.91,8294.0,127.4534,127.4775,127.2278,127.2358,8294.0
2020-09-23 11:25:00,157.92,158.07,157.72,158.06,22922.0,127.2439,127.3647,127.0827,127.3567,22922.0
2020-09-23 11:30:00,158.09,158.24,158.03,158.24,7282.0,127.3809,127.5017,127.3325,127.5017,7282.0
2020-09-23 11:35:00,158.26,158.26,158.07,158.1,7585.0,127.5178,127.5178,127.3647,127.3889,7585.0
2020-09-23 11:40:00,158.07,158.11,157.93,158.03,15711.0,127.3647,127.397,127.2519,127.3325,15711.0
2020-09-23 11:45:00,158.01,158.03,157.78,157.78,15945.0,127.3164,127.3325,127.1311,127.1311,15945.0
2020-09-23 11:50:00,157.78,157.8,157.45,157.68,11606.0,127.1311,127.1472,126.8652,127.0505,11606.0
2020-09-23 11:55:00,157.7,158.01,157.65,157.82,15102.0,127.0666,127.3164,127.0263,127.1633,15102.0
2020-09-23 12:00:00,157.87,158.18,157.84,157.97,6547.0,127.2036,127.4534,127.1794,127.2842,6547.0
2020-09-23 12:05:00,157.92,157.93,157.76,157.81,16320.0,127.2439,127.2519,127.115,127.1552,16320.0
2020-09-23 12:10:00,157.81,157.86,157.78,157.8,16080.0,127.1552,127.1955,127.1311,127.1472,16080.0
2020-09-23 12:15:00,157.8,157.84,157.62,157.66,30832.0,127.1472,127.1794,127.0022,127.0344,30832.0
2020-09-23 12:20:00,157.66,157.71,157.53,157.69,17643.0,127.0344,127.0747,126.9296,127.0586,17643.0
2020-09-23 12:25:00,157.7,157.86,157.66,157.66,11247.0,127.0666,127.1955,127.0344,127.0344,11247.0
2020-09-23 12:30:00,157.62,157.87,157.62,157.81,9185.0,127.0022,127.2036,127.0022,127.1552,9185.0
2020-09-23 12:35:00,157.8,158.11,157.72,158.11,126312.0,127.1472,127.397,127.0827,127.397,126312.0
2020-09-23 12:40:00,158.11,158.18,157.93,157.96,8140.0,127.397,127.4534,127.2519,127.2761,8140.0
2020-09-23 12:45:00,157.99,157.99,157.8,157.84,6892.0,127.3003,127.3003,127.1472,127.1794,6892.0
2020-09-23 12:50:00,157.82,157.89,157.65,157.68,14626.0,127.1633,127.2197,127.0263,127.0505,14626.0
2020-09-23 12:55:00,157.68,157.88,157.68,157.87,9383.0,127.0505,127.2117,127.0505,127.2036,9383.0
2020-09-23 13:00:00,157.89,157.92,157.77,157.8,8120.0,127.2197,127.2439,127.123,127.1472,8120.0
2020-09-23 13:05:00,157.78,157.9,157.75,157.81,14609.0,127.1311,127.2278,127.1069,127.1552,14609.0
2020-09-23 13:10:00,157.81,157.87,157.71,157.75,23545.0,127.1552,127.2036,127.0747,127.1069,23545.0
2020-09-23 13:15:00,157.76,157.83,157.7,157.77,3089.0,127.115,127.1714,127.0666,127.123,3089.0
2020-09-23 13:20:00,157.77,157.97,157.73,157.97,9068.0,127.123,127.2842,127.0908,127.2842,9068.0
2020-09-23 13:25:00,157.93,158.0,157.74,157.78,8085.0,127.2519,127.3083,127.0988,127.1311,8085.0
2020-09-23 13:30:00,157.8,157.86,157.69,157.75,16209.0,127.1472,127.1955,127.0586,127.1069,16209.0
2020-09-23 13:35:00,157.75,157.81,157.55,157.55,25100.0,127.1069,127.1552,126.9458,126.9458,25100.0
2020-09-23 13:40:00,157.57,157.58,157.39,157.4,4914.0,126.9619,126.9699,126.8168,126.8249,4914.0
2020-09-23 13:45:00,157.38,157.76,157.26,157.56,39693.0,126.8088,127.115,126.7121,126.9538,39693.0
2020-09-23 13:50:00,157.58,157.58,157.3,157.32,12226.0,126.9699,126.9699,126.7443,126.7604,12226.0
2020-09-23 13:55:00,157.35,157.5,157.3,157.45,21287.0,126.7846,126.9055,126.7443,126.8652,21287.0
2020-09-23 14:00:00,157.45,157.47,157.12,157.19,19440.0,126.8652,126.8813,126.5993,126.6557,19440.0
2020-09-23 14:05:00,157.18,157.26,157.03,157.11,8158.0,126.6476,126.7121,126.5268,126.5912,8158.0
2020-09-23 14:10:00,157.14,157.36,157.02,157.36,12442.0,126.6154,126.7927,126.5187,126.7927,12442.0
2020-09-23 14:15:00,157.27,157.27,156.72,156.78,34705.0,126.7201,126.7201,126.277,126.3253,34705.0
2020-09-23 14:20:00,156.8,156.93,156.46,156.53,15611.0,126.3414,126.4462,126.0675,126.1239,15611.0
2020-09-23 14:25:00,156.49,156.65,156.43,156.51,17275.0,126.0917,126.2206,126.0433,126.1078,17275.0
2020-09-23 14:30:00,156.53,156.59,156.37,156.54,9072.0,126.1239,126.1722,125.995,126.1319,9072.0
2020-09-23 14:35:00,156.5,156.5,156.34,156.42,9895.0,126.0997,126.0997,125.9708,126.0353,9895.0
2020-09-23 14:40:00,156.38,156.52,156.18,156.33,10051.0,126.003,126.1158,125.8419,125.9627,10051.0
2020-09-23 14:45:00,156.37,156.37,156.18,156.3,9036.0,125.995,125.995,125.8419,125.9386,9036.0
2020-09-23 14:50:00,156.26,156.35,156.09,156.14,10716.0,125.9063,125.9789,125.7694,125.8096,10716.0
2020-09-23 14:55:00,156.14,156.16,155.76,155.79,35424.0,125.8096,125.8258,125.5035,125.5276,35424.0
2020-09-23 15:00:00,155.77,156.0,155.41,155.46,13770.0,125.5115,125.6968,125.2215,125.2617,13770.0
2020-09-23 15:05:00,155.44,155.56,155.33,155.42,12082.0,125.2456,125.3423,125.157,125.2295,12082.0
2020-09-23 15:10:00,155.37,156.06,155.36,156.02,69093.0,125.1892,125.7452,125.1812,125.713,69093.0
2020-09-23 15:15:00,156.03,156.25,155.78,156.12,61345.0,125.721,125.8983,125.5196,125.7935,61345.0
2020-09-23 15:20:00,156.06,156.14,155.65,155.65,20986.0,125.7452,125.8096,125.4148,125.4148,20986.0
2020-09-23 15:25:00,155.74,156.05,155.5,156.05,26518.0,125.4873,125.7371,125.294,125.7371,26518.0
2020-09-23 15:30:00,156.03,156.19,155.87,155.98,58455.0,125.721,125.8499,125.5921,125.6807,58455.0
2020-09-23 15:35:00,156.02,156.11,155.72,155.85,28458.0,125.713,125.7855,125.4712,125.576,28458.0
2020-09-23 15:40:00,155.88,155.93,155.57,155.62,21163.0,125.6002,125.6404,125.3504,125.3907,21163.0
2020-09-23 15:45:00,155.57,155.65,155.01,155.28,56140.0,125.3504,125.4148,124.8992,125.1167,56140.0
2020-09-23 15:50:00,155.25,155.47,155.19,155.33,46336.0,125.0925,125.2698,125.0442,125.157,46336.0
2020-09-23 15:55:00,155.3,155.64,155.28,155.62,90915.0,125.1328,125.4068,125.1167,125.3907,90915.0
2020-09-24 09:30:00,156.53,157.24,156.09,156.27,76060.0,126.1239,126.696,125.7694,125.9144,76060.0
2020-09-24 09:35:00,156.25,156.41,155.65,155.87,40264.0,125.8983,126.0272,125.4148,125.5921,40264.0
2020-09-24 09:40:00,155.83,156.01,155.78,156.0,6462.0,125.5599,125.7049,125.5196,125.6968,6462.0
2020-09-24 09:45:00,156.0,156.74,155.97,156.7,20404.0,125.6968,126.2931,125.6727,126.2609,20404.0
2020-09-24 09:50:00,157.07,157.24,156.97,157.14,6109.0,126.559,126.696,126.4784,126.6154,6109.0
2020-09-24 09:55:00,157.19,157.37,157.0,157.21,126230.0,126.6557,126.8007,126.5026,126.6718,126230.0
2020-09-24 10:00:00,157.3,157.9,157.3,157.53,8434.0,126.7443,127.2278,126.7443,126.9296,8434.0
2020-09-24 10:05:00,157.8,158.07,157.37,158.07,13871.0,127.1472,127.3647,126.8007,127.3647,13871.0
2020-09-24 10:10:00,158.01,158.25,157.91,158.14,6568.0,127.3164,127.5098,127.2358,127.4211,6568.0
2020-09-24 10:15:00,158.23,158.26,157.94,157.98,6167.0,127.4937,127.5178,127.26,127.2922,6167.0
2020-09-24 10:20:00,157.92,158.01,157.83,157.87,9435.0,127.2439,127.3164,127.1714,127.2036,9435.0
2020-09-24 10:25:00,158.0,158.0,157.75,157.75,6152.0,127.3083,127.3083,127.1069,127.1069,6152.0
2020-09-24 10:30:00,157.71,157.76,157.29,157.33,9022.0,127.0747,127.115,126.7363,126.7685,9022.0
2020-09-24 10:35:00,157.22,157.38,157.04,157.14,6781.0,126.6799,126.8088,126.5348,126.6154,6781.0
2020-09-24 10:40:00,157.18,157.5,157.06,157.12,9137.0,126.6476,126.9055,126.5509,126.5993,9137.0
2020-09-24 10:45:00,157.11,157.53,156.97,157.46,113198.0,126.5912,126.9296,126.4784,126.8732,113198.0
2020-09-24 10:50:00,157.39,157.69,157.3,157.63,4182.0,126.8168,127.0586,126.7443,127.0102,4182.0
2020-09-24 10:55:00,157.58,157.84,157.39,157.69,10235.0,126.9699,127.1794,126.8168,127.0586,10235.0
2020-09-24 11:00:00,157.68,157.95,157.65,157.95,19807.0,127.0505,127.2681,127.0263,127.2681,19807.0
2020-09-24 11:05:00,157.96,158.0,157.76,157.78,23974.0,127.2761,127.3083,127.115,127.1311,23974.0
2020-09-24 11:10:00,157.88,158.02,157.8,157.92,8858.0,127.2117,127.3245,127.1472,127.2439,8858.0
2020-09-24 11:15:00,157.89,157.95,157.71,157.93,19785.0,127.2197,127.2681,127.0747,127.2519,19785.0
2020-09-24 11:20:00,157.92,158.02,157.79,157.94,39475.0,127.2439,127.3245,127.1391,127.26,39475.0
2020-09-24 11:25:00,157.94,158.02,157.79,157.88,19679.0,127.26,127.3245,127.1391,127.2117,19679.0
2020-09-24 11:30:00,157.87,158.02,157.76,157.9,48823.0,127.2036,127.3245,127.115,127.2278,48823.0
2020-09-24 11:35:00,157.79,158.01,157.76,157.94,26067.0,127.1391,127.3164,127.115,127.26,26067.0
2020-09-24 11:40:00,157.99,158.02,157.84,157.84,9213.0,127.3003,127.3245,127.1794,127.1794,9213.0
2020-09-24 11:45:00,157.82,157.87,157.54,157.64,3301.0,127.1633,127.2036,126.9377,127.0183,3301.0
2020-09-24 11:50:00,157.64,157.82,157.62,157.79,6968.0,127.0183,127.1633,127.0022,127.1391,6968.0
2020-09-24 11:55:00,157.73,158.03,157.69,157.95,9048.0,127.0908,127.3325,127.0586,127.2681,9048.0
2020-09-24 12:00:00,157.9,158.0,157.87,157.88,22590.0,127.2278,127.3083,127.2036,127.2117,22590.0
2020-09-24 12:05:00,157.94,158.06,157.93,158.0,26795.0,127.26,127.3567,127.2519,127.3083,26795.0
2020-09-24 12:10:00,158.0,158.33,157.93,158.24,27141.0,127.3083,127.5742,127.2519,127.5017,27141.0
2020-09-24 12:15:00,158.21,158.4,158.18,158.4,6265.0,127.4775,127.6306,127.4534,127.6306,6265.0
2020-09-24 12:20:00,158.41,158.49,158.16,158.28,4774.0,127.6387,127.7032,127.4373,127.5339,4774.0
2020-09-24 12:25:00,158.26,158.45,158.26,158.32,1725.0,127.5178,127.6709,127.5178,127.5662,1725.0
2020-09-24 12:30:00,158.33,158.33,158.12,158.12,2967.0,127.5742,127.5742,127.405,127.405,2967.0
2020-09-24 12:35:00,158.15,158.42,158.08,158.13,19819.0,127.4292,127.6468,127.3728,127.4131,19819.0
2020-09-24 12:40:00,158.12,158.14,158.05,158.05,1700.0,127.405,127.4211,127.3486,127.3486,1700.0
2020-09-24 12:45:00,158.17,158.23,158.07,158.1,1100.0,127.4453,127.4937,127.3647,127.3889,1100.0
2020-09-24 12:50:00,158.05,158.22,158.04,158.22,2907.0,127.3486,127.4856,127.3406,127.4856,2907.0
2020-09-24 12:55:00,158.25,158.65,158.25,158.64,3044.0,127.5098,127.8321,127.5098,127.824,3044.0
2020-09-24 13:00:00,158.63,158.93,158.61,158.86,5698.0,127.816,128.0577,127.7998,128.0013,5698.0
2020-09-24 13:05:00,158.83,158.86,158.65,158.77,6411.0,127.9771,128.0013,127.8321,127.9288,6411.0
2020-09-24 13:10:00,158.73,158.97,158.73,158.97,4768.0,127.8965,128.0899,127.8965,128.0899,4768.0
2020-09-24 13:15:00,158.94,159.15,158.93,158.96,5270.0,128.0657,128.235,128.0577,128.0819,5270.0
2020-09-24 13:20:00,158.96,159.05,158.84,158.84,4373.0,128.0819,128.1544,127.9852,127.9852,4373.0
2020-09-24 13:25:00,158.89,159.11,158.89,158.96,9559.0,128.0255,128.2027,128.0255,128.0819,9559.0
2020-09-24 13:30:00,159.0,159.15,158.88,159.12,4290.0,128.1141,128.235,128.0174,128.2108,4290.0
2020-09-24 13:35:00,159.09,159.09,158.87,158.97,3548.0,128.1866,128.1866,128.0093,128.0899,3548.0
2020-09-24 13:40:00,159.03,159.11,158.87,159.03,11264.0,128.1383,128.2027,128.0093,128.1383,11264.0
2020-09-24 13:45:00,159.04,159.11,158.92,159.03,8059.0,128.1463,128.2027,128.0496,128.1383,8059.0
2020-09-24 13:50:00,159.03,159.15,158.88,159.06,9119.0,128.1383,128.235,128.0174,128.1624,9119.0
2020-09-24 13:55:00,159.02,159.08,158.86,158.92,14978.0,128.1302,128.1785,128.0013,128.0496,14978.0
2020-09-24 14:00:00,159.0,159.03,158.81,158.99,39959.0,128.1141,128.1383,127.961,128.106,39959.0
2020-09-24 14:05:00,158.97,159.26,158.88,159.21,17684.0,128.0899,128.3236,128.0174,128.2833,17684.0
2020-09-24 14:10:00,159.24,159.24,158.88,158.97,57350.0,128.3075,128.3075,128.0174,128.0899,57350.0
2020-09-24 14:15:00,158.98,159.02,158.72,158.89,31485.0,128.098,128.1302,127.8885,128.0255,31485.0
2020-09-24 14:20:00,158.88,158.95,158.8,158.94,17882.0,128.0174,128.0738,127.9529,128.0657,17882.0
2020-09-24 14:25:00,158.93,159.01,158.55,158.59,72092.0,128.0577,128.1221,127.7515,127.7837,72092.0
2020-09-24 14:30:00,158.59,158.78,158.53,158.76,4381.0,127.7837,127.9368,127.7354,127.9207,4381.0
2020-09-24 14:35:00,158.78,158.78,158.45,158.54,5305.0,127.9368,127.9368,127.6709,127.7434,5305.0
2020-09-24 14:40:00,158.52,158.57,158.42,158.5,7294.0,127.7273,127.7676,127.6468,127.7112,7294.0
2020-09-24 14:45:00,158.47,158.54,158.06,158.07,20273.0,127.687,127.7434,127.3567,127.3647,20273.0
2020-09-24 14:50:00,158.06,158.08,157.72,157.79,5964.0,127.3567,127.3728,127.0827,127.1391,5964.0
2020-09-24 14:55:00,157.81,157.81,157.24,157.24,6949.0,127.1552,127.1552,126.696,126.696,6949.0
2020-09-24 15:00:00,157.3,157.54,157.3,157.43,7320.0,126.7443,126.9377,126.7443,126.8491,7320.0
2020-09-24 15:05:00,157.54,157.58,157.38,157.41,7374.0,126.9377,126.9699,126.8088,126.8329,7374.0
2020-09-24 15:10:00,157.39,157.63,157.31,157.62,12597.0,126.8168,127.0102,126.7524,127.0022,12597.0
2020-09-24 15:15:00,157.57,157.8,157.42,157.52,8935.0,126.9619,127.1472,126.841,126.9216,8935.0
2020-09-24 15:20:00,157.53,157.53,156.96,157.1,10891.0,126.9296,126.9296,126.4704,126.5832,10891.0
2020-09-24 15:25:00,157.03,157.18,156.97,157.13,9945.0,126.5268,126.6476,126.4784,126.6073,9945.0
2020-09-24 15:30:00,157.18,157.22,156.91,157.12,19629.0,126.6476,126.6799,126.4301,126.5993,19629.0
2020-09-24 15:35:00,157.1,157.42,156.92,157.42,15264.0,126.5832,126.841,126.4381,126.841,15264.0
2020-09-24 15:40:00,157.4,157.53,157.32,157.37,12978.0,126.8249,126.9296,126.7604,126.8007,12978.0
2020-09-24 15:45:00,157.33,157.46,156.99,157.0,86543.0,126.7685,126.8732,126.4945,126.5026,86543.0
2020-09-24 15:50:00,157.03,157.24,156.99,157.18,38297.0,126.5268,126.696,126.4945,126.6476,38297.0
2020-09-24 15:55:00,157.2,157.45,157.06,157.4,113159.0,126.6637,126.8652,126.5509,126.8249,113159.0
2020-09-25 09:30:00,156.4,158.41,156.12,158.21,26020.0,126.0191,127.6387,125.7935,127.4775,26020.0
2020-09-25 09:35:00,157.97,158.72,157.91,158.5,104367.0,127.2842,127.8885,127.2358,127.7112,104367.0
2020-09-25 09:40:00,158.52,159.36,158.52,159.34,10833.0,127.7273,128.4042,127.7273,128.388,10833.0
2020-09-25 09:45:00,159.26,159.56,158.96,159.0,9765.0,128.3236,128.5653,128.0819,128.1141,9765.0
2020-09-25 09:50:00,159.06,159.31,158.98,159.29,7343.0,128.1624,128.3639,128.098,128.3478,7343.0
2020-09-25 09:55:00,159.33,159.4,158.94,159.25,15042.0,128.38,128.4364,128.0657,128.3155,15042.0
2020-09-25 10:00:00,159.13,159.29,158.9,159.19,15544.0,128.2188,128.3478,128.0335,128.2672,15544.0
2020-09-25 10:05:00,159.2,159.24,159.0,159.0,6173.0,128.2752,128.3075,128.1141,128.1141,6173.0
2020-09-25 10:10:00,159.03,159.11,158.32,158.5,15883.0,128.1383,128.2027,127.5662,127.7112,15883.0
2020-09-25 10:15:00,158.49,158.79,158.24,158.34,114541.0,127.7032,127.9449,127.5017,127.5823,114541.0
2020-09-25 10:20:00,158.42,158.75,157.84,157.99,167259.0,127.6468,127.9127,127.1794,127.3003,167259.0
2020-09-25 10:25:00,157.95,158.18,157.86,157.99,29860.0,127.2681,127.4534,127.1955,127.3003,29860.0
2020-09-25 10:30:00,157.99,158.03,157.61,157.61,11111.0,127.3003,127.3325,126.9941,126.9941,11111.0
2020-09-25 10:35:00,157.7,158.25,157.54,158.21,45751.0,127.0666,127.5098,126.9377,127.4775,45751.0
2020-09-25 10:40:00,158.24,158.37,158.0,158.31,9670.0,127.5017,127.6065,127.3083,127.5581,9670.0
2020-09-25 10:45:00,158.33,158.45,158.07,158.09,5037.0,127.5742,127.6709,127.3647,127.3809,5037.0
2020-09-25 10:50:00,158.2,158.38,158.11,158.38,10362.0,127.4695,127.6145,127.397,127.6145,10362.0
2020-09-25 10:55:00,158.32,158.42,158.14,158.36,7876.0,127.5662,127.6468,127.4211,127.5984,7876.0
2020-09-25 11:00:00,158.4,158.43,158.28,158.33,6192.0,127.6306,127.6548,127.5339,127.5742,6192.0
2020-09-25 11:05:00,158.38,158.66,158.38,158.54,8394.0,127.6145,127.8401,127.6145,127.7434,8394.0
2020-09-25 11:10:00,158.49,159.0,158.41,158.94,6758.0,127.7032,128.1141,127.6387,128.0657,6758.0
2020-09-25 11:15:00,159.18,159.39,159.18,159.27,10235.0,128.2591,128.4283,128.2591,128.3316,10235.0
2020-09-25 11:20:00,159.23,159.29,159.19,159.26,2727.0,128.2994,128.3478,128.2672,128.3236,2727.0
2020-09-25 11:25:00,159.28,159.44,159.24,159.26,10504.0,128.3397,128.4686,128.3075,128.3236,10504.0
2020-09-25 11:30:00,159.32,159.63,159.22,159.54,6172.0,128.3719,128.6217,128.2914,128.5492,6172.0
2020-09-25 11:35:00,159.48,159.59,159.42,159.44,3858.0,128.5008,128.5895,128.4525,128.4686,3858.0
2020-09-25 11:40:00,159.45,159.56,159.26,159.26,5449.0,128.4767,128.5653,128.3236,128.3236,5449.0
2020-09-25 11:45:00,159.23,159.29,158.85,158.92,3723.0,128.2994,128.3478,127.9932,128.0496,3723.0
2020-09-25 11:50:00,158.97,159.28,158.89,159.17,5782.0,128.0899,128.3397,128.0255,128.2511,5782.0
2020-09-25 11:55:00,159.23,159.23,158.97,158.97,6034.0,128.2994,128.2994,128.0899,128.0899,6034.0
2020-09-25 12:00:00,158.94,159.16,158.94,159.1,2571.0,128.0657,128.243,128.0657,128.1947,2571.0
2020-09-25 12:05:00,159.09,159.31,159.06,159.27,3876.0,128.1866,128.3639,128.1624,128.3316,3876.0
2020-09-25 12:10:00,159.28,159.32,159.23,159.28,7379.0,128.3397,128.3719,128.2994,128.3397,7379.0
2020-09-25 12:15:00,159.28,159.35,159.22,159.3,10123.0,128.3397,128.3961,128.2914,128.3558,10123.0
2020-09-25 12:20:00,159.2,159.27,158.81,158.89,2909.0,128.2752,128.3316,127.961,128.0255,2909.0
2020-09-25 12:25:00,158.89,158.89,158.74,158.83,2670.0,128.0255,128.0255,127.9046,127.9771,2670.0
2020-09-25 12:30:00,158.87,158.92,158.74,158.9,4072.0,128.0093,128.0496,127.9046,128.0335,4072.0
2020-09-25 12:35:00,158.88,159.04,158.87,159.04,5042.0,128.0174,128.1463,128.0093,128.1463,5042.0
2020-09-25 12:40:00,159.08,159.1,158.86,159.04,10010.0,128.1785,128.1947,128.0013,128.1463,10010.0
2020-09-25 12:45:00,159.09,159.09,158.9,158.97,3235.0,128.1866,128.1866,128.0335,128.0899,3235.0
2020-09-25 12:50:00,158.94,159.02,158.86,158.96,2969.0,128.0657,128.1302,128.0013,128.0819,2969.0
2020-09-25 12:55:00,159.02,159.14,159.01,159.1,5300.0,128.1302,128.2269,128.1221,128.1947,5300.0
2020-09-25 13:00:00,159.07,159.45,159.03,159.4,11471.0,128.1705,128.4767,128.1383,128.4364,11471.0
2020-09-25 13:05:00,159.36,159.62,159.32,159.59,4262.0,128.4042,128.6137,128.3719,128.5895,4262.0
2020-09-25 13:10:00,159.59,159.79,159.49,159.79,6839.0,128.5895,128.7506,128.5089,128.7506,6839.0
2020-09-25 13:15:00,159.78,160.15,159.78,160.07,23624.0,128.7426,129.0407,128.7426,128.9762,23624.0
2020-09-25 13:20:00,160.05,160.12,160.0,160.04,9219.0,128.9601,129.0165,128.9198,128.9521,9219.0
2020-09-25 13:25:00,160.06,160.06,159.9,160.01,18611.0,128.9682,128.9682,128.8393,128.9279,18611.0
2020-09-25 13:30:00,160.0,160.16,159.97,160.06,10658.0,128.9198,129.0488,128.8957,128.9682,10658.0
2020-09-25 13:35:00,160.06,160.16,160.03,160.06,5644.0,128.9682,129.0488,128.944,128.9682,5644.0
2020-09-25 13:40:00,160.04,160.29,160.04,160.28,7073.0,128.9521,129.1535,128.9521,129.1454,7073.0
2020-09-25 13:45:00,160.24,160.34,160.21,160.25,12147.0,129.1132,129.1938,129.089,129.1213,12147.0
2020-09-25 13:50:00,160.3,160.4,160.27,160.3,5255.0,129.1616,129.2421,129.1374,129.1616,5255.0
2020-09-25 13:55:00,160.38,160.38,160.28,160.34,3435.0,129.226,129.226,129.1454,129.1938,3435.0
2020-09-25 14:00:00,160.31,160.38,160.26,160.32,6656.0,129.1696,129.226,129.1293,129.1777,6656.0
2020-09-25 14:05:00,160.33,160.57,160.32,160.52,15124.0,129.1857,129.3791,129.1777,129.3388,15124.0
2020-09-25 14:10:00,160.54,160.72,160.53,160.58,10721.0,129.3549,129.5,129.3469,129.3872,10721.0
2020-09-25 14:15:00,160.6,161.0,160.59,160.98,13102.0,129.4033,129.7256,129.3952,129.7095,13102.0
2020-09-25 14:20:00,161.0,161.01,160.74,160.93,12879.0,129.7256,129.7336,129.5161,129.6692,12879.0
2020-09-25 14:25:00,160.92,161.03,160.87,160.98,11810.0,129.6611,129.7498,129.6208,129.7095,11810.0
2020-09-25 14:30:00,160.97,161.06,160.82,160.85,9294.0,129.7014,129.7739,129.5806,129.6047,9294.0
2020-09-25 14:35:00,160.74,160.81,160.68,160.74,2500.0,129.5161,129.5725,129.4677,129.5161,2500.0
2020-09-25 14:40:00,160.72,160.93,160.72,160.72,8680.0,129.5,129.6692,129.5,129.5,8680.0
2020-09-25 14:45:00,160.71,160.86,160.71,160.85,4257.0,129.4919,129.6128,129.4919,129.6047,4257.0
2020-09-25 14:50:00,160.79,160.86,160.7,160.86,6338.0,129.5564,129.6128,129.4839,129.6128,6338.0
2020-09-25 14:55:00,160.83,160.9,160.77,160.83,5506.0,129.5886,129.645,129.5403,129.5886,5506.0
2020-09-25 15:00:00,160.84,160.92,160.84,160.87,4680.0,129.5967,129.6611,129.5967,129.6208,4680.0
2020-09-25 15:05:00,160.86,161.17,160.86,161.17,5617.0,129.6128,129.8626,129.6128,129.8626,5617.0
2020-09-25 15:10:00,161.22,161.39,161.08,161.12,6118.0,129.9029,130.0398,129.79,129.8223,6118.0
2020-09-25 15:15:00,161.16,161.39,161.13,161.37,10627.0,129.8545,130.0398,129.8303,130.0237,10627.0
2020-09-25 15:20:00,161.35,161.52,161.28,161.52,5150.0,130.0076,130.1446,129.9512,130.1446,5150.0
2020-09-25 15:25:00,161.51,161.66,161.48,161.63,8021.0,130.1365,130.2574,130.1123,130.2332,8021.0
2020-09-25 15:30:00,161.62,161.63,161.14,161.14,8231.0,130.2252,130.2332,129.8384,129.8384,8231.0
2020-09-25 15:35:00,160.96,161.13,160.88,160.93,7680.0,129.6934,129.8303,129.6289,129.6692,7680.0
2020-09-25 15:40:00,160.94,161.1,160.8,161.03,11933.0,129.6772,129.8062,129.5644,129.7498,11933.0
2020-09-25 15:45:00,161.0,161.15,160.91,161.13,18771.0,129.7256,129.8464,129.6531,129.8303,18771.0
2020-09-25 15:50:00,161.09,161.33,160.84,161.3,29935.0,129.7981,129.9915,129.5967,129.9673,29935.0
2020-09-25 15:55:00,161.33,161.86,161.31,161.71,108172.0,129.9915,130.4185,129.9754,130.2977,108172.0
2020-09-28 09:30:00,163.89,164.75,163.46,164.33,78023.0,132.0542,132.7471,131.7077,132.4087,78023.0
2020-09-28 09:35:00,164.23,164.59,163.72,164.5,45398.0,132.3282,132.6182,131.9172,132.5457,45398.0
2020-09-28 09:40:00,164.35,164.36,163.11,163.37,18774.0,132.4248,132.4329,131.4257,131.6352,18774.0
2020-09-28 09:45:00,163.44,163.77,163.06,163.23,27778.0,131.6916,131.9575,131.3854,131.5224,27778.0
2020-09-28 09:50:00,163.22,163.46,163.12,163.3,31276.0,131.5143,131.7077,131.4338,131.5788,31276.0
2020-09-28 09:55:00,163.36,163.68,163.36,163.58,21718.0,131.6272,131.885,131.6272,131.8044,21718.0
2020-09-28 10:00:00,163.58,163.58,163.22,163.31,22066.0,131.8044,131.8044,131.5143,131.5869,22066.0
2020-09-28 10:05:00,163.33,163.58,163.26,163.55,21910.0,131.603,131.8044,131.5466,131.7802,21910.0
2020-09-28 10:10:00,163.59,163.69,163.52,163.65,16106.0,131.8125,131.8931,131.7561,131.8608,16106.0
2020-09-28 10:15:00,163.66,163.8,163.6,163.73,10275.0,131.8689,131.9817,131.8205,131.9253,10275.0
2020-09-28 10:20:00,163.71,164.08,163.57,164.01,8272.0,131.9092,132.2073,131.7964,132.1509,8272.0
2020-09-28 10:25:00,164.1,164.15,163.66,163.66,5660.0,132.2234,132.2637,131.8689,131.8689,5660.0
2020-09-28 10:30:00,163.64,163.95,163.63,163.81,7886.0,131.8528,132.1025,131.8447,131.9897,7886.0
2020-09-28 10:35:00,163.83,163.94,163.76,163.93,10055.0,132.0059,132.0945,131.9495,132.0864,10055.0
2020-09-28 10:40:00,163.92,164.31,163.91,164.27,13261.0,132.0784,132.3926,132.0703,132.3604,13261.0
2020-09-28 10:45:00,164.27,164.34,163.48,163.49,9015.0,132.3604,132.4168,131.7238,131.7319,9015.0
2020-09-28 10:50:00,163.44,163.48,163.16,163.39,13166.0,131.6916,131.7238,131.466,131.6513,13166.0
2020-09-28 10:55:00,163.45,163.45,163.15,163.26,4866.0,131.6997,131.6997,131.4579,131.5466,4866.0
2020-09-28 11:00:00,163.34,163.34,162.82,162.89,4539.0,131.611,131.611,131.1921,131.2485,4539.0
2020-09-28 11:05:00,162.94,162.96,162.34,162.58,7148.0,131.2887,131.3049,130.8053,130.9987,7148.0
2020-09-28 11:10:00,162.58,162.61,162.15,162.15,9547.0,130.9987,131.0228,130.6522,130.6522,9547.0
2020-09-28 11:15:00,162.25,162.31,161.83,162.25,9256.0,130.7328,130.7811,130.3944,130.7328,9256.0
2020-09-28 11:20:00,162.21,162.66,162.14,162.65,5813.0,130.7005,131.0631,130.6441,131.0551,5813.0
2020-09-28 11:25:00,162.77,162.77,162.24,162.28,4733.0,131.1518,131.1518,130.7247,130.7569,4733.0
2020-09-28 11:30:00,162.26,162.62,162.26,162.56,4071.0,130.7408,131.0309,130.7408,130.9826,4071.0
2020-09-28 11:35:00,162.59,162.77,162.44,162.59,3216.0,131.0067,131.1518,130.8859,131.0067,3216.0
2020-09-28 11:40:00,162.51,162.57,162.26,162.29,4792.0,130.9423,130.9906,130.7408,130.765,4792.0
2020-09-28 11:45:00,162.35,162.43,162.25,162.32,3269.0,130.8133,130.8778,130.7328,130.7892,3269.0
2020-09-28 11:50:00,162.4,162.4,162.24,162.28,2643.0,130.8536,130.8536,130.7247,130.7569,2643.0
2020-09-28 11:55:00,162.35,162.35,162.15,162.29,2161.0,130.8133,130.8133,130.6522,130.765,2161.0
2020-09-28 12:00:00,162.37,162.37,162.16,162.24,3504.0,130.8295,130.8295,130.6603,130.7247,3504.0
2020-09-28 12:05:00,162.21,162.33,162.16,162.2,3037.0,130.7005,130.7972,130.6603,130.6925,3037.0
2020-09-28 12:10:00,162.2,162.52,162.08,162.47,4283.0,130.6925,130.9503,130.5958,130.91,4283.0
2020-09-28 12:15:00,162.5,162.61,162.49,162.55,6640.0,130.9342,131.0228,130.9262,130.9745,6640.0
2020-09-28 12:20:00,162.56,163.07,162.56,163.02,11713.0,130.9826,131.3935,130.9826,131.3532,11713.0
2020-09-28 12:25:00,163.04,163.1,162.97,163.06,8124.0,131.3693,131.4177,131.3129,131.3854,8124.0
2020-09-28 12:30:00,163.08,163.11,162.98,163.09,12289.0,131.4015,131.4257,131.321,131.4096,12289.0
2020-09-28 12:35:00,163.1,163.11,163.0,163.03,4371.0,131.4177,131.4257,131.3371,131.3613,4371.0
2020-09-28 12:40:00,163.06,163.09,163.0,163.06,12320.0,131.3854,131.4096,131.3371,131.3854,12320.0
2020-09-28 12:45:00,163.05,163.17,162.99,163.17,6576.0,131.3774,131.4741,131.329,131.4741,6576.0
2020-09-28 12:50:00,163.15,163.22,163.07,163.15,2398.0,131.4579,131.5143,131.3935,131.4579,2398.0
2020-09-28 12:55:00,163.14,163.26,163.06,163.14,2900.0,131.4499,131.5466,131.3854,131.4499,2900.0
2020-09-28 13:00:00,163.11,163.37,163.11,163.37,5885.0,131.4257,131.6352,131.4257,131.6352,5885.0
2020-09-28 13:05:00,163.33,163.34,163.12,163.23,5784.0,131.603,131.611,131.4338,131.5224,5784.0
2020-09-28 13:10:00,163.19,163.24,163.16,163.21,2963.0,131.4902,131.5305,131.466,131.5063,2963.0
2020-09-28 13:15:00,163.23,163.29,163.2,163.27,4447.0,131.5224,131.5708,131.4982,131.5546,4447.0
2020-09-28 13:20:00,163.25,163.47,163.25,163.36,6416.0,131.5385,131.7158,131.5385,131.6272,6416.0
2020-09-28 13:25:00,163.35,163.5,163.28,163.5,13005.0,131.6191,131.74,131.5627,131.74,13005.0
2020-09-28 13:30:00,163.52,163.71,163.52,163.71,2966.0,131.7561,131.9092,131.7561,131.9092,2966.0
2020-09-28 13:35:00,163.75,163.79,163.72,163.78,2830.0,131.9414,131.9736,131.9172,131.9656,2830.0
2020-09-28 13:40:00,163.78,163.91,163.72,163.72,4691.0,131.9656,132.0703,131.9172,131.9172,4691.0
2020-09-28 13:45:00,163.7,163.88,163.65,163.84,5934.0,131.9011,132.0461,131.8608,132.0139,5934.0
2020-09-28 13:50:00,163.79,163.92,163.77,163.84,5012.0,131.9736,132.0784,131.9575,132.0139,5012.0
2020-09-28 13:55:00,163.86,163.97,163.81,163.86,5002.0,132.03,132.1187,131.9897,132.03,5002.0
2020-09-28 14:00:00,163.86,163.86,163.63,163.67,7504.0,132.03,132.03,131.8447,131.8769,7504.0
2020-09-28 14:05:00,163.64,163.73,163.6,163.68,8134.0,131.8528,131.9253,131.8205,131.885,8134.0
2020-09-28 14:10:00,163.74,164.0,163.67,163.91,5703.0,131.9333,132.1428,131.8769,132.0703,5703.0
2020-09-28 14:15:00,163.95,164.05,163.94,164.0,3219.0,132.1025,132.1831,132.0945,132.1428,3219.0
2020-09-28 14:20:00,164.0,164.0,163.78,163.83,14840.0,132.1428,132.1428,131.9656,132.0059,14840.0
2020-09-28 14:25:00,163.81,164.0,163.81,163.9,5421.0,131.9897,132.1428,131.9897,132.0623,5421.0
2020-09-28 14:30:00,163.96,164.12,163.92,164.0,5073.0,132.1106,132.2395,132.0784,132.1428,5073.0
2020-09-28 14:35:00,164.0,164.1,163.94,164.03,3359.0,132.1428,132.2234,132.0945,132.167,3359.0
2020-09-28 14:40:00,164.06,164.07,163.94,164.01,3933.0,132.1912,132.1992,132.0945,132.1509,3933.0
2020-09-28 14:45:00,164.0,164.11,163.88,163.91,5269.0,132.1428,132.2315,132.0461,132.0703,5269.0
2020-09-28 14:50:00,163.88,164.0,163.81,163.98,9752.0,132.0461,132.1428,131.9897,132.1267,9752.0
2020-09-28 14:55:00,163.94,164.1,163.89,164.07,12887.0,132.0945,132.2234,132.0542,132.1992,12887.0
2020-09-28 15:00:00,164.05,164.05,163.8,164.05,6450.0,132.1831,132.1831,131.9817,132.1831,6450.0
2020-09-28 15:05:00,164.0,164.02,163.69,163.73,8332.0,132.1428,132.1589,131.8931,131.9253,8332.0
2020-09-28 15:10:00,163.71,163.73,163.52,163.59,5063.0,131.9092,131.9253,131.7561,131.8125,5063.0
2020-09-28 15:15:00,163.52,163.54,163.36,163.44,11265.0,131.7561,131.7722,131.6272,131.6916,11265.0
2020-09-28 15:20:00,163.49,163.58,163.49,163.55,4434.0,131.7319,131.8044,131.7319,131.7802,4434.0
2020-09-28 15:25:00,163.51,163.6,163.5,163.5,4652.0,131.748,131.8205,131.74,131.74,4652.0
2020-09-28 15:30:00,163.5,163.56,163.4,163.55,28035.0,131.74,131.7883,131.6594,131.7802,28035.0
2020-09-28 15:35:00,163.54,163.81,163.53,163.79,19779.0,131.7722,131.9897,131.7641,131.9736,19779.0
2020-09-28 15:40:00,163.77,163.88,163.64,163.85,24577.0,131.9575,132.0461,131.8528,132.022,24577.0
2020-09-28 15:45:00,163.83,163.83,163.34,163.42,32062.0,132.0059,132.0059,131.611,131.6755,32062.0
2020-09-28 15:50:00,163.42,163.53,163.29,163.41,33306.0,131.6755,131.7641,131.5708,131.6674,33306.0
2020-09-28 15:55:00,163.41,163.62,163.05,163.59,102868.0,131.6674,131.8366,131.3774,131.8125,102868.0
2020-09-29 09:30:00,163.21,163.57,162.38,162.99,20092.0,131.5063,131.7964,130.8375,131.329,20092.0
2020-09-29 09:35:00,163.16,163.42,162.97,163.1,2725.0,131.466,131.6755,131.3129,131.4177,2725.0
2020-09-29 09:40:00,163.15,163.59,162.85,163.28,6670.0,131.4579,131.8125,131.2162,131.5627,6670.0
2020-09-29 09:45:00,163.39,163.83,163.18,163.66,4638.0,131.6513,132.0059,131.4821,131.8689,4638.0
2020-09-29 09:50:00,163.58,163.72,163.36,163.36,5809.0,131.8044,131.9172,131.6272,131.6272,5809.0
2020-09-29 09:55:00,163.45,163.72,163.28,163.47,3621.0,131.6997,131.9172,131.5627,131.7158,3621.0
2020-09-29 10:00:00,163.58,163.72,163.3,163.54,5576.0,131.8044,131.9172,131.5788,131.7722,5576.0
2020-09-29 10:05:00,163.58,163.69,163.29,163.31,5034.0,131.8044,131.8931,131.5708,131.5869,5034.0
2020-09-29 10:10:00,163.38,163.56,163.31,163.47,10582.0,131.6433,131.7883,131.5869,131.7158,10582.0
2020-09-29 10:15:00,163.49,163.57,163.37,163.46,4285.0,131.7319,131.7964,131.6352,131.7077,4285.0
2020-09-29 10:20:00,163.48,163.5,163.35,163.47,6180.0,131.7238,131.74,131.6191,131.7158,6180.0
2020-09-29 10:25:00,163.5,163.56,163.43,163.5,8654.0,131.74,131.7883,131.6836,131.74,8654.0
2020-09-29 10:30:00,163.55,163.86,163.54,163.85,12231.0,131.7802,132.03,131.7722,132.022,12231.0
2020-09-29 10:35:00,163.85,163.98,163.77,163.96,6275.0,132.022,132.1267,131.9575,132.1106,6275.0
2020-09-29 10:40:00,164.02,164.14,163.82,163.89,4213.0,132.1589,132.2556,131.9978,132.0542,4213.0
2020-09-29 10:45:00,163.85,163.87,163.52,163.87,3538.0,132.022,132.0381,131.7561,132.0381,3538.0
2020-09-29 10:50:00,163.87,163.87,163.36,163.46,6242.0,132.0381,132.0381,131.6272,131.7077,6242.0
2020-09-29 10:55:00,163.45,163.45,163.3,163.33,4333.0,131.6997,131.6997,131.5788,131.603,4333.0
2020-09-29 11:00:00,163.16,163.18,162.78,162.85,16683.0,131.466,131.4821,131.1598,131.2162,16683.0
2020-09-29 11:05:00,162.93,163.29,162.88,162.89,22540.0,131.2807,131.5708,131.2404,131.2485,22540.0
2020-09-29 11:10:00,162.86,163.16,162.78,163.01,18050.0,131.2243,131.466,131.1598,131.3451,18050.0
2020-09-29 11:15:00,162.98,163.13,162.79,162.93,6569.0,131.321,131.4418,131.1679,131.2807,6569.0
2020-09-29 11:20:00,162.94,163.23,162.92,163.18,10734.0,131.2887,131.5224,131.2726,131.4821,10734.0
2020-09-29 11:25:00,163.21,163.45,163.15,163.38,26495.0,131.5063,131.6997,131.4579,131.6433,26495.0
2020-09-29 11:30:00,163.43,163.5,163.31,163.43,17281.0,131.6836,131.74,131.5869,131.6836,17281.0
2020-09-29 11:35:00,163.44,163.52,163.43,163.48,12782.0,131.6916,131.7561,131.6836,131.7238,12782.0
2020-09-29 11:40:00,163.51,163.69,163.36,163.65,27993.0,131.748,131.8931,131.6272,131.8608,27993.0
2020-09-29 11:45:00,163.65,163.65,163.36,163.53,8017.0,131.8608,131.8608,131.6272,131.7641,8017.0
2020-09-29 11:50:00,163.54,163.85,163.53,163.83,5480.0,131.7722,132.022,131.7641,132.0059,5480.0
2020-09-29 11:55:00,163.74,163.85,163.62,163.62,24749.0,131.9333,132.022,131.8366,131.8366,24749.0
2020-09-29 12:00:00,163.56,163.56,163.4,163.4,6354.0,131.7883,131.7883,131.6594,131.6594,6354.0
2020-09-29 12:05:00,163.42,163.6,163.39,163.57,5011.0,131.6755,131.8205,131.6513,131.7964,5011.0
2020-09-29 12:10:00,163.59,163.62,163.45,163.55,3554.0,131.8125,131.8366,131.6997,131.7802,3554.0
2020-09-29 12:15:00,163.55,163.58,163.45,163.51,5508.0,131.7802,131.8044,131.6997,131.748,5508.0
2020-09-29 12:20:00,163.53,163.54,163.43,163.46,3751.0,131.7641,131.7722,131.6836,131.7077,3751.0
2020-09-29 12:25:00,163.46,163.52,163.44,163.52,10139.0,131.7077,131.7561,131.6916,131.7561,10139.0
2020-09-29 12:30:00,163.48,163.5,163.4,163.47,8411.0,131.7238,131.74,131.6594,131.7158,8411.0
2020-09-29 12:35:00,163.51,163.63,163.41,163.43,10106.0,131.748,131.8447,131.6674,131.6836,10106.0
2020-09-29 12:40:00,163.4,163.64,163.4,163.5,21744.0,131.6594,131.8528,131.6594,131.74,21744.0
2020-09-29 12:45:00,163.51,163.64,163.51,163.6,2900.0,131.748,131.8528,131.748,131.8205,2900.0
2020-09-29 12:50:00,163.62,163.64,163.56,163.6,2553.0,131.8366,131.8528,131.7883,131.8205,2553.0
2020-09-29 12:55:00,163.58,163.77,163.58,163.72,3199.0,131.8044,131.9575,131.8044,131.9172,3199.0
2020-09-29 13:00:00,163.74,163.74,163.62,163.62,1825.0,131.9333,131.9333,131.8366,131.8366,1825.0
2020-09-29 13:05:00,163.66,163.66,163.45,163.63,4960.0,131.8689,131.8689,131.6997,131.8447,4960.0
2020-09-29 13:10:00,163.57,163.57,163.36,163.41,41761.0,131.7964,131.7964,131.6272,131.6674,41761.0
2020-09-29 13:15:00,163.45,163.64,163.41,163.5,16917.0,131.6997,131.8528,131.6674,131.74,16917.0
2020-09-29 13:20:00,163.5,163.62,163.38,163.47,8354.0,131.74,131.8366,131.6433,131.7158,8354.0
2020-09-29 13:25:00,163.47,163.63,163.47,163.63,3244.0,131.7158,131.8447,131.7158,131.8447,3244.0
2020-09-29 13:30:00,163.59,163.69,163.59,163.66,2225.0,131.8125,131.8931,131.8125,131.8689,2225.0
2020-09-29 13:35:00,163.58,163.65,163.57,163.64,3148.0,131.8044,131.8608,131.7964,131.8528,3148.0
2020-09-29 13:40:00,163.66,163.72,163.57,163.71,3213.0,131.8689,131.9172,131.7964,131.9092,3213.0
2020-09-29 13:45:00,163.68,163.78,163.66,163.75,2654.0,131.885,131.9656,131.8689,131.9414,2654.0
2020-09-29 13:50:00,163.8,164.33,163.8,164.2,9877.0,131.9817,132.4087,131.9817,132.304,9877.0
2020-09-29 13:55:00,164.21,164.22,163.97,164.02,5490.0,132.312,132.3201,132.1187,132.1589,5490.0
2020-09-29 14:00:00,164.0,164.06,163.93,164.06,4127.0,132.1428,132.1912,132.0864,132.1912,4127.0
2020-09-29 14:05:00,164.01,164.1,163.97,164.03,22097.0,132.1509,132.2234,132.1187,132.167,22097.0
2020-09-29 14:10:00,164.05,164.13,163.99,164.03,4732.0,132.1831,132.2476,132.1348,132.167,4732.0
2020-09-29 14:15:00,164.04,164.11,163.93,164.11,8216.0,132.1751,132.2315,132.0864,132.2315,8216.0
2020-09-29 14:20:00,164.11,164.18,164.01,164.05,5760.0,132.2315,132.2879,132.1509,132.1831,5760.0
2020-09-29 14:25:00,164.02,164.18,164.0,164.15,6840.0,132.1589,132.2879,132.1428,132.2637,6840.0
2020-09-29 14:30:00,164.14,164.28,164.1,164.15,4429.0,132.2556,132.3684,132.2234,132.2637,4429.0
2020-09-29 14:35:00,164.1,164.23,164.05,164.23,5160.0,132.2234,132.3282,132.1831,132.3282,5160.0
2020-09-29 14:40:00,164.12,164.27,164.06,164.25,2639.0,132.2395,132.3604,132.1912,132.3443,2639.0
2020-09-29 14:45:00,164.2,164.38,164.18,164.38,3500.0,132.304,132.449,132.2879,132.449,3500.0
2020-09-29 14:50:00,164.39,164.5,164.31,164.35,6515.0,132.4571,132.5457,132.3926,132.4248,6515.0
2020-09-29 14:55:00,164.35,164.4,164.28,164.28,4551.0,132.4248,132.4651,132.3684,132.3684,4551.0
2020-09-29 15:00:00,164.3,164.36,164.23,164.36,4151.0,132.3846,132.4329,132.3282,132.4329,4151.0
2020-09-29 15:05:00,164.35,164.5,164.31,164.33,3457.0,132.4248,132.5457,132.3926,132.4087,3457.0
2020-09-29 15:10:00,164.36,164.38,164.2,164.23,4257.0,132.4329,132.449,132.304,132.3282,4257.0
2020-09-29 15:15:00,164.2,164.44,164.11,164.4,9246.0,132.304,132.4974,132.2315,132.4651,9246.0
2020-09-29 15:20:00,164.34,164.34,164.15,164.3,7671.0,132.4168,132.4168,132.2637,132.3846,7671.0
2020-09-29 15:25:00,164.26,164.27,164.09,164.25,9942.0,132.3523,132.3604,132.2154,132.3443,9942.0
2020-09-29 15:30:00,164.27,164.38,164.24,164.33,8101.0,132.3604,132.449,132.3362,132.4087,8101.0
2020-09-29 15:35:00,164.32,164.32,164.05,164.19,10797.0,132.4007,132.4007,132.1831,132.2959,10797.0
2020-09-29 15:40:00,164.2,164.21,163.96,164.0,11706.0,132.304,132.312,132.1106,132.1428,11706.0
2020-09-29 15:45:00,164.01,164.26,163.98,164.15,9125.0,132.1509,132.3523,132.1267,132.2637,9125.0
2020-09-29 15:50:00,164.14,164.37,164.12,164.34,21911.0,132.2556,132.441,132.2395,132.4168,21911.0
2020-09-29 15:55:00,164.31,164.33,163.96,164.21,65504.0,132.3926,132.4087,132.1106,132.312,65504.0
2020-09-30 09:30:00,164.8,164.92,164.35,164.51,25690.0,132.7874,132.8841,132.4248,132.5538,25690.0
2020-09-30 09:35:00,164.66,164.93,164.37,164.75,2139.0,132.6746,132.8922,132.441,132.7471,2139.0
2020-09-30 09:40:00,164.92,164.93,164.73,164.84,2880.0,132.8841,132.8922,132.731,132.8197,2880.0
2020-09-30 09:45:00,164.85,165.22,164.83,164.86,6435.0,132.8277,133.1258,132.8116,132.8358,6435.0
2020-09-30 09:50:00,164.8,164.91,164.47,164.76,13273.0,132.7874,132.8761,132.5215,132.7552,13273.0
2020-09-30 09:55:00,164.82,165.15,164.77,165.15,8995.0,132.8035,133.0694,132.7633,133.0694,8995.0
2020-09-30 10:00:00,165.09,165.47,164.96,165.47,20926.0,133.0211,133.3273,132.9164,133.3273,20926.0
2020-09-30 10:05:00,165.4,165.61,165.28,165.31,4042.0,133.2709,133.4401,133.1742,133.1984,4042.0
2020-09-30 10:10:00,165.28,165.36,164.97,165.17,16900.0,133.1742,133.2387,132.9244,133.0856,16900.0
2020-09-30 10:15:00,165.23,165.58,165.23,165.51,13237.0,133.1339,133.4159,133.1339,133.3595,13237.0
2020-09-30 10:20:00,165.47,166.4,165.46,166.3,13094.0,133.3273,134.0766,133.3192,133.9961,13094.0
2020-09-30 10:25:00,166.3,166.48,165.99,166.06,13064.0,133.9961,134.1411,133.7463,133.8027,13064.0
2020-09-30 10:30:00,166.09,166.27,165.87,166.01,9112.0,133.8268,133.9719,133.6496,133.7624,9112.0
2020-09-30 10:35:00,166.0,166.02,165.9,165.93,2814.0,133.7543,133.7704,133.6738,133.6979,2814.0
2020-09-30 10:40:00,166.0,166.1,165.84,165.84,7573.0,133.7543,133.8349,133.6254,133.6254,7573.0
2020-09-30 10:45:00,165.88,166.06,165.88,165.99,6061.0,133.6576,133.8027,133.6576,133.7463,6061.0
2020-09-30 10:50:00,165.95,166.01,165.85,165.92,3217.0,133.714,133.7624,133.6335,133.6899,3217.0
2020-09-30 10:55:00,165.93,166.05,165.86,165.89,7349.0,133.6979,133.7946,133.6415,133.6657,7349.0
2020-09-30 11:00:00,165.81,165.97,165.69,165.84,16553.0,133.6012,133.7302,133.5045,133.6254,16553.0
2020-09-30 11:05:00,165.86,166.21,165.85,166.13,19901.0,133.6415,133.9235,133.6335,133.8591,19901.0
2020-09-30 11:10:00,166.15,166.26,166.06,166.1,59479.0,133.8752,133.9638,133.8027,133.8349,59479.0
2020-09-30 11:15:00,166.17,166.25,166.16,166.21,5957.0,133.8913,133.9558,133.8833,133.9235,5957.0
2020-09-30 11:20:00,166.24,166.3,166.18,166.19,4535.0,133.9477,133.9961,133.8994,133.9074,4535.0
2020-09-30 11:25:00,166.27,166.48,166.27,166.34,9380.0,133.9719,134.1411,133.9719,134.0283,9380.0
2020-09-30 11:30:00,166.38,166.4,166.03,166.1,3396.0,134.0605,134.0766,133.7785,133.8349,3396.0
2020-09-30 11:35:00,166.19,166.34,166.18,166.34,4735.0,133.9074,134.0283,133.8994,134.0283,4735.0
2020-09-30 11:40:00,166.33,166.39,166.29,166.33,9312.0,134.0202,134.0686,133.988,134.0202,9312.0
2020-09-30 11:45:00,166.34,166.55,166.34,166.54,24446.0,134.0283,134.1975,134.0283,134.1894,24446.0
2020-09-30 11:50:00,166.54,166.73,166.52,166.73,8230.0,134.1894,134.3425,134.1733,134.3425,8230.0
2020-09-30 11:55:00,166.72,166.87,166.7,166.83,43588.0,134.3345,134.4553,134.3184,134.4231,43588.0
2020-09-30 12:00:00,166.83,167.0,166.8,166.97,27874.0,134.4231,134.5601,134.3989,134.5359,27874.0
2020-09-30 12:05:00,166.86,166.86,166.09,166.15,4624.0,134.4473,134.4473,133.8268,133.8752,4624.0
2020-09-30 12:10:00,166.23,166.25,165.88,165.9,5379.0,133.9397,133.9558,133.6576,133.6738,5379.0
2020-09-30 12:15:00,165.91,166.02,165.8,165.97,6662.0,133.6818,133.7704,133.5932,133.7302,6662.0
2020-09-30 12:20:00,165.95,166.04,165.8,165.84,8816.0,133.714,133.7866,133.5932,133.6254,8816.0
2020-09-30 12:25:00,165.88,165.93,165.26,165.37,19266.0,133.6576,133.6979,133.1581,133.2467,19266.0
2020-09-30 12:30:00,165.34,165.37,165.03,165.15,3815.0,133.2225,133.2467,132.9728,133.0694,3815.0
2020-09-30 12:35:00,165.12,165.18,164.97,165.08,3365.0,133.0453,133.0936,132.9244,133.013,3365.0
2020-09-30 12:40:00,165.06,165.23,165.06,165.22,13314.0,132.9969,133.1339,132.9969,133.1258,13314.0
2020-09-30 12:45:00,165.15,165.2,165.09,165.11,20935.0,133.0694,133.1097,133.0211,133.0372,20935.0
2020-09-30 12:50:00,165.08,165.11,164.94,165.0,2911.0,133.013,133.0372,132.9002,132.9486,2911.0
2020-09-30 12:55:00,165.02,165.05,164.84,164.84,3601.0,132.9647,132.9889,132.8197,132.8197,3601.0
2020-09-30 13:00:00,164.84,164.89,164.57,164.69,2248.0,132.8197,132.86,132.6021,132.6988,2248.0
2020-09-30 13:05:00,164.73,164.78,164.51,164.62,2248.0,132.731,132.7713,132.5538,132.6424,2248.0
2020-09-30 13:10:00,164.64,164.71,164.57,164.65,2421.0,132.6585,132.7149,132.6021,132.6666,2421.0
2020-09-30 13:15:00,164.64,164.75,164.63,164.74,1401.0,132.6585,132.7471,132.6505,132.7391,1401.0
2020-09-30 13:20:00,164.74,165.16,164.65,165.16,19703.0,132.7391,133.0775,132.6666,133.0775,19703.0
2020-09-30 13:25:00,165.16,165.57,165.16,165.57,16886.0,133.0775,133.4079,133.0775,133.4079,16886.0
2020-09-30 13:30:00,165.56,165.67,165.5,165.58,3791.0,133.3998,133.4884,133.3515,133.4159,3791.0
2020-09-30 13:35:00,165.59,165.72,165.56,165.72,4473.0,133.424,133.5287,133.3998,133.5287,4473.0
2020-09-30 13:40:00,165.74,165.78,165.64,165.74,3719.0,133.5448,133.5771,133.4643,133.5448,3719.0
2020-09-30 13:45:00,165.67,165.85,165.67,165.8,2699.0,133.4884,133.6335,133.4884,133.5932,2699.0
2020-09-30 13:50:00,165.77,165.86,165.61,165.86,6980.0,133.569,133.6415,133.4401,133.6415,6980.0
2020-09-30 13:55:00,165.89,166.31,165.88,166.26,20926.0,133.6657,134.0041,133.6576,133.9638,20926.0
2020-09-30 14:00:00,166.26,166.39,166.21,166.39,11366.0,133.9638,134.0686,133.9235,134.0686,11366.0
2020-09-30 14:05:00,166.36,166.42,166.3,166.39,41145.0,134.0444,134.0927,133.9961,134.0686,41145.0
2020-09-30 14:10:00,166.39,166.42,166.15,166.38,10617.0,134.0686,134.0927,133.8752,134.0605,10617.0
2020-09-30 14:15:00,166.42,166.78,166.42,166.78,15101.0,134.0927,134.3828,134.0927,134.3828,15101.0
2020-09-30 14:20:00,166.73,166.79,166.08,166.22,25179.0,134.3425,134.3909,133.8188,133.9316,25179.0
2020-09-30 14:25:00,166.26,166.72,166.05,166.69,22555.0,133.9638,134.3345,133.7946,134.3103,22555.0
2020-09-30 14:30:00,166.69,166.74,166.42,166.56,33544.0,134.3103,134.3506,134.0927,134.2056,33544.0
2020-09-30 14:35:00,166.58,166.83,166.54,166.55,17717.0,134.2217,134.4231,134.1894,134.1975,17717.0
2020-09-30 14:40:00,166.55,166.69,166.09,166.33,30351.0,134.1975,134.3103,133.8268,134.0202,30351.0
2020-09-30 14:45:00,166.34,166.35,165.17,165.43,39473.0,134.0283,134.0363,133.0856,133.2951,39473.0
2020-09-30 14:50:00,165.31,165.47,165.06,165.19,15080.0,133.1984,133.3273,132.9969,133.1017,15080.0
2020-09-30 14:55:00,165.18,165.54,165.18,165.4,10791.0,133.0936,133.3837,133.0936,133.2709,10791.0
2020-09-30 15:00:00,165.35,165.65,165.29,165.46,13618.0,133.2306,133.4723,133.1823,133.3192,13618.0
2020-09-30 15:05:00,165.49,165.95,165.44,165.83,12719.0,133.3434,133.714,133.3031,133.6174,12719.0
2020-09-30 15:10:00,165.78,166.2,165.73,165.98,97495.0,133.5771,133.9155,133.5368,133.7382,97495.0
2020-09-30 15:15:00,165.97,166.12,165.31,165.58,21039.0,133.7302,133.851,133.1984,133.4159,21039.0
2020-09-30 15:20:00,165.53,165.55,165.19,165.41,10565.0,133.3756,133.3917,133.1017,133.2789,10565.0
2020-09-30 15:25:00,165.39,165.76,165.19,165.61,11645.0,133.2628,133.561,133.1017,133.4401,11645.0
2020-09-30 15:30:00,165.6,165.79,165.52,165.71,22489.0,133.432,133.5851,133.3676,133.5207,22489.0
2020-09-30 15:35:00,165.81,166.06,165.69,165.88,14866.0,133.6012,133.8027,133.5045,133.6576,14866.0
2020-09-30 15:40:00,165.84,166.17,165.74,166.06,18576.0,133.6254,133.8913,133.5448,133.8027,18576.0
2020-09-30 15:45:00,166.01,166.45,165.96,166.39,19683.0,133.7624,134.1169,133.7221,134.0686,19683.0
2020-09-30 15:50:00,166.39,166.9,166.34,166.68,35037.0,134.0686,134.4795,134.0283,134.3022,35037.0
2020-09-30 15:55:00,166.66,166.96,166.39,166.39,103922.0,134.2861,134.5279,134.0686,134.0686,103922.0
2020-10-01 09:30:00,166.75,167.76,166.35,167.61,31125.0,134.3586,135.1725,134.0363,135.0516,31125.0
2020-10-01 09:35:00,167.51,167.84,167.07,167.07,13421.0,134.971,135.2369,134.6165,134.6165,13421.0
2020-10-01 09:40:00,166.96,167.24,166.65,166.73,15003.0,134.5279,134.7535,134.2781,134.3425,15003.0
2020-10-01 09:45:00,166.75,167.01,166.67,166.8,6725.0,134.3586,134.5681,134.2942,134.3989,6725.0
2020-10-01 09:50:00,166.84,167.07,166.22,166.35,8594.0,134.4312,134.6165,133.9316,134.0363,8594.0
2020-10-01 09:55:00,166.32,166.74,165.92,166.05,18597.0,134.0122,134.3506,133.6899,133.7946,18597.0
2020-10-01 10:00:00,166.0,166.16,165.74,165.99,21012.0,133.7543,133.8833,133.5448,133.7463,21012.0
2020-10-01 10:05:00,165.89,165.9,165.48,165.68,7750.0,133.6657,133.6738,133.3353,133.4965,7750.0
2020-10-01 10:10:00,165.66,165.66,165.02,165.22,4515.0,133.4804,133.4804,132.9647,133.1258,4515.0
2020-10-01 10:15:00,165.32,165.37,164.93,165.37,8378.0,133.2064,133.2467,132.8922,133.2467,8378.0
2020-10-01 10:20:00,165.22,165.77,165.22,165.77,5323.0,133.1258,133.569,133.1258,133.569,5323.0
2020-10-01 10:25:00,165.76,165.76,165.39,165.54,6417.0,133.561,133.561,133.2628,133.3837,6417.0
2020-10-01 10:30:00,165.55,166.08,165.54,166.05,8498.0,133.3917,133.8188,133.3837,133.7946,8498.0
2020-10-01 10:35:00,166.11,166.4,166.11,166.28,3785.0,133.843,134.0766,133.843,133.9799,3785.0
2020-10-01 10:40:00,166.37,166.53,166.17,166.43,10959.0,134.0525,134.1814,133.8913,134.1008,10959.0
2020-10-01 10:45:00,166.38,166.5,165.98,166.01,5375.0,134.0605,134.1572,133.7382,133.7624,5375.0
2020-10-01 10:50:00,165.94,166.16,165.82,165.98,11579.0,133.706,133.8833,133.6093,133.7382,11579.0
2020-10-01 10:55:00,166.01,166.37,165.72,166.37,16430.0,133.7624,134.0525,133.5287,134.0525,16430.0
2020-10-01 11:00:00,166.43,166.59,166.13,166.5,7527.0,134.1008,134.2297,133.8591,134.1572,7527.0
2020-10-01 11:05:00,166.54,166.74,166.41,166.69,4461.0,134.1894,134.3506,134.0847,134.3103,4461.0
2020-10-01 11:10:00,166.68,167.0,166.5,167.0,5002.0,134.3022,134.5601,134.1572,134.5601,5002.0
2020-10-01 11:15:00,166.94,167.27,166.92,167.13,17136.0,134.5117,134.7776,134.4956,134.6648,17136.0
2020-10-01 11:20:00,167.08,167.52,167.06,167.49,5716.0,134.6245,134.9791,134.6084,134.9549,5716.0
2020-10-01 11:25:00,167.32,167.49,167.27,167.34,4048.0,134.8179,134.9549,134.7776,134.834,4048.0
2020-10-01 11:30:00,167.39,167.57,167.31,167.51,5265.0,134.8743,135.0194,134.8099,134.971,5265.0
2020-10-01 11:35:00,167.54,167.54,167.34,167.36,5100.0,134.9952,134.9952,134.834,134.8502,5100.0
2020-10-01 11:40:00,167.41,167.5,167.31,167.4,4302.0,134.8904,134.963,134.8099,134.8824,4302.0
2020-10-01 11:45:00,167.37,167.53,167.31,167.42,4630.0,134.8582,134.9871,134.8099,134.8985,4630.0
2020-10-01 11:50:00,167.48,167.87,167.47,167.67,8710.0,134.9468,135.2611,134.9388,135.0999,8710.0
2020-10-01 11:55:00,167.65,167.9,167.65,167.83,9282.0,135.0838,135.2853,135.0838,135.2289,9282.0
2020-10-01 12:00:00,167.82,167.91,167.47,167.5,11818.0,135.2208,135.2933,134.9388,134.963,11818.0
2020-10-01 12:05:00,167.52,167.56,167.38,167.47,15956.0,134.9791,135.0113,134.8663,134.9388,15956.0
2020-10-01 12:10:00,167.47,167.68,167.44,167.49,9280.0,134.9388,135.108,134.9146,134.9549,9280.0
2020-10-01 12:15:00,167.49,167.5,166.98,167.32,15253.0,134.9549,134.963,134.544,134.8179,15253.0
2020-10-01 12:20:00,167.29,167.57,167.28,167.48,4832.0,134.7937,135.0194,134.7857,134.9468,4832.0
2020-10-01 12:25:00,167.51,167.51,167.35,167.36,4725.0,134.971,134.971,134.8421,134.8502,4725.0
2020-10-01 12:30:00,167.39,167.45,167.25,167.31,5563.0,134.8743,134.9227,134.7615,134.8099,5563.0
2020-10-01 12:35:00,167.33,167.5,167.31,167.45,4323.0,134.826,134.963,134.8099,134.9227,4323.0
2020-10-01 12:40:00,167.43,167.5,167.4,167.48,3725.0,134.9066,134.963,134.8824,134.9468,3725.0
2020-10-01 12:45:00,167.49,167.6,167.47,167.51,3686.0,134.9549,135.0435,134.9388,134.971,3686.0
2020-10-01 12:50:00,167.46,167.46,167.34,167.36,3625.0,134.9307,134.9307,134.834,134.8502,3625.0
2020-10-01 12:55:00,167.32,167.33,166.94,166.98,8802.0,134.8179,134.826,134.5117,134.544,8802.0
2020-10-01 13:00:00,166.96,167.02,166.83,166.87,3844.0,134.5279,134.5762,134.4231,134.4553,3844.0
2020-10-01 13:05:00,166.88,167.08,166.85,167.08,5170.0,134.4634,134.6245,134.4392,134.6245,5170.0
2020-10-01 13:10:00,167.06,167.16,166.9,166.9,5300.0,134.6084,134.689,134.4795,134.4795,5300.0
2020-10-01 13:15:00,166.94,167.02,166.82,166.9,7835.0,134.5117,134.5762,134.415,134.4795,7835.0
2020-10-01 13:20:00,166.94,167.1,166.93,167.04,6620.0,134.5117,134.6407,134.5037,134.5923,6620.0
2020-10-01 13:25:00,167.01,167.06,166.72,166.84,4476.0,134.5681,134.6084,134.3345,134.4312,4476.0
2020-10-01 13:30:00,166.81,166.83,166.61,166.62,2724.0,134.407,134.4231,134.2458,134.2539,2724.0
2020-10-01 13:35:00,166.68,166.83,166.61,166.61,9917.0,134.3022,134.4231,134.2458,134.2458,9917.0
2020-10-01 13:40:00,166.57,166.57,166.37,166.43,4039.0,134.2136,134.2136,134.0525,134.1008,4039.0
2020-10-01 13:45:00,166.49,166.49,166.17,166.17,13078.0,134.1491,134.1491,133.8913,133.8913,13078.0
2020-10-01 13:50:00,166.19,166.39,166.18,166.3,6355.0,133.9074,134.0686,133.8994,133.9961,6355.0
2020-10-01 13:55:00,166.3,166.3,165.75,165.79,7641.0,133.9961,133.9961,133.5529,133.5851,7641.0
2020-10-01 14:00:00,165.85,166.17,165.32,165.9,11784.0,133.6335,133.8913,133.2064,133.6738,11784.0
2020-10-01 14:05:00,165.85,166.01,165.47,165.56,8300.0,133.6335,133.7624,133.3273,133.3998,8300.0
2020-10-01 14:10:00,165.55,165.86,165.42,165.8,8793.0,133.3917,133.6415,133.287,133.5932,8793.0
2020-10-01 14:15:00,165.78,166.03,165.59,165.97,7196.0,133.5771,133.7785,133.424,133.7302,7196.0
2020-10-01 14:20:00,166.0,166.03,165.88,165.94,5249.0,133.7543,133.7785,133.6576,133.706,5249.0
2020-10-01 14:25:00,165.96,166.17,165.9,166.13,4564.0,133.7221,133.8913,133.6738,133.8591,4564.0
2020-10-01 14:30:00,166.1,166.31,166.1,166.31,5490.0,133.8349,134.0041,133.8349,134.0041,5490.0
2020-10-01 14:35:00,166.27,166.37,166.26,166.26,4031.0,133.9719,134.0525,133.9638,133.9638,4031.0
2020-10-01 14:40:00,166.34,166.4,166.11,166.4,5858.0,134.0283,134.0766,133.843,134.0766,5858.0
2020-10-01 14:45:00,166.4,166.45,166.35,166.35,4725.0,134.0766,134.1169,134.0363,134.0363,4725.0
2020-10-01 14:50:00,166.38,166.55,166.31,166.55,5903.0,134.0605,134.1975,134.0041,134.1975,5903.0
2020-10-01 14:55:00,166.58,166.73,166.49,166.7,8051.0,134.2217,134.3425,134.1491,134.3184,8051.0
2020-10-01 15:00:00,166.71,166.96,166.7,166.88,8121.0,134.3264,134.5279,134.3184,134.4634,8121.0
2020-10-01 15:05:00,166.88,166.91,166.72,166.83,6367.0,134.4634,134.4876,134.3345,134.4231,6367.0
2020-10-01 15:10:00,166.93,167.42,166.93,167.31,14033.0,134.5037,134.8985,134.5037,134.8099,14033.0
2020-10-01 15:15:00,167.34,167.41,167.18,167.25,12611.0,134.834,134.8904,134.7051,134.7615,12611.0
2020-10-01 15:20:00,167.17,167.17,166.95,166.99,9292.0,134.6971,134.6971,134.5198,134.552,9292.0
2020-10-01 15:25:00,167.0,167.26,166.89,167.26,16113.0,134.5601,134.7696,134.4714,134.7696,16113.0
2020-10-01 15:30:00,167.25,167.63,167.19,167.61,26949.0,134.7615,135.0677,134.7132,135.0516,26949.0
2020-10-01 15:35:00,167.63,167.89,167.49,167.87,20176.0,135.0677,135.2772,134.9549,135.2611,20176.0
2020-10-01 15:40:00,167.88,167.98,167.56,167.71,20880.0,135.2691,135.3497,135.0113,135.1322,20880.0
2020-10-01 15:45:00,167.67,167.73,167.34,167.66,29692.0,135.0999,135.1483,134.834,135.0919,29692.0
2020-10-01 15:50:00,167.67,167.81,167.43,167.5,27526.0,135.0999,135.2127,134.9066,134.963,27526.0
2020-10-01 15:55:00,167.41,168.3,167.41,167.85,109480.0,134.8904,135.6076,134.8904,135.245,109480.0
2020-10-02 09:30:00,166.91,167.0,166.1,166.69,30351.0,134.4876,134.5601,133.8349,134.3103,30351.0
2020-10-02 09:35:00,166.69,167.39,166.43,167.39,6373.0,134.3103,134.8743,134.1008,134.8743,6373.0
2020-10-02 09:40:00,167.45,167.85,167.12,167.69,6456.0,134.9227,135.245,134.6568,135.116,6456.0
2020-10-02 09:45:00,167.7,168.15,167.58,167.71,9897.0,135.1241,135.4867,135.0274,135.1322,9897.0
2020-10-02 09:50:00,167.76,168.01,167.58,167.7,5128.0,135.1725,135.3739,135.0274,135.1241,5128.0
2020-10-02 09:55:00,167.69,168.19,167.57,168.06,5902.0,135.116,135.5189,135.0194,135.4142,5902.0
2020-10-02 10:00:00,168.14,168.37,168.01,168.01,6604.0,135.4786,135.664,135.3739,135.3739,6604.0
2020-10-02 10:05:00,168.04,168.34,167.98,167.98,6046.0,135.3981,135.6398,135.3497,135.3497,6046.0
2020-10-02 10:10:00,167.92,168.09,167.45,167.45,6360.0,135.3014,135.4383,134.9227,134.9227,6360.0
2020-10-02 10:15:00,167.47,167.51,167.1,167.32,5301.0,134.9388,134.971,134.6407,134.8179,5301.0
2020-10-02 10:20:00,167.19,167.19,166.74,166.85,5501.0,134.7132,134.7132,134.3506,134.4392,5501.0
2020-10-02 10:25:00,166.93,167.12,166.57,166.94,8216.0,134.5037,134.6568,134.2136,134.5117,8216.0
2020-10-02 10:30:00,166.9,167.04,166.69,167.04,4329.0,134.4795,134.5923,134.3103,134.5923,4329.0
2020-10-02 10:35:00,167.01,167.07,166.72,166.72,3697.0,134.5681,134.6165,134.3345,134.3345,3697.0
2020-10-02 10:40:00,166.52,166.88,166.42,166.74,5592.0,134.1733,134.4634,134.0927,134.3506,5592.0
2020-10-02 10:45:00,166.66,166.92,166.64,166.9,2953.0,134.2861,134.4956,134.27,134.4795,2953.0
2020-10-02 10:50:00,166.74,166.95,166.66,166.8,4444.0,134.3506,134.5198,134.2861,134.3989,4444.0
2020-10-02 10:55:00,166.91,167.1,166.8,166.8,2857.0,134.4876,134.6407,134.3989,134.3989,2857.0
2020-10-02 11:00:00,166.9,166.96,166.73,166.84,4411.0,134.4795,134.5279,134.3425,134.4312,4411.0
2020-10-02 11:05:00,166.82,167.14,166.76,167.01,5381.0,134.415,134.6729,134.3667,134.5681,5381.0
2020-10-02 11:10:00,167.03,167.44,166.99,167.4,4923.0,134.5843,134.9146,134.552,134.8824,4923.0
2020-10-02 11:15:00,167.44,167.72,167.18,167.66,6323.0,134.9146,135.1402,134.7051,135.0919,6323.0
2020-10-02 11:20:00,167.6,167.73,167.52,167.67,6850.0,135.0435,135.1483,134.9791,135.0999,6850.0
2020-10-02 11:25:00,167.74,167.79,167.41,167.43,6204.0,135.1563,135.1966,134.8904,134.9066,6204.0
2020-10-02 11:30:00,167.48,167.5,167.07,167.09,7082.0,134.9468,134.963,134.6165,134.6326,7082.0
2020-10-02 11:35:00,167.13,167.32,167.07,167.07,5720.0,134.6648,134.8179,134.6165,134.6165,5720.0
2020-10-02 11:40:00,167.07,167.16,167.01,167.05,5098.0,134.6165,134.689,134.5681,134.6004,5098.0
2020-10-02 11:45:00,167.02,167.2,167.0,167.2,3507.0,134.5762,134.7212,134.5601,134.7212,3507.0
2020-10-02 11:50:00,167.31,167.36,166.83,166.84,4312.0,134.8099,134.8502,134.4231,134.4312,4312.0
2020-10-02 11:55:00,166.78,166.8,166.59,166.71,4217.0,134.3828,134.3989,134.2297,134.3264,4217.0
2020-10-02 12:00:00,166.65,166.87,166.63,166.72,5244.0,134.2781,134.4553,134.262,134.3345,5244.0
2020-10-02 12:05:00,166.68,167.46,166.64,167.23,8253.0,134.3022,134.9307,134.27,134.7454,8253.0
2020-10-02 12:10:00,167.26,167.85,167.11,167.71,9134.0,134.7696,135.245,134.6487,135.1322,9134.0
2020-10-02 12:15:00,167.56,168.0,167.5,168.0,9427.0,135.0113,135.3658,134.963,135.3658,9427.0
2020-10-02 12:20:00,168.0,168.4,167.78,168.26,9744.0,135.3658,135.6881,135.1886,135.5753,9744.0
2020-10-02 12:25:00,168.38,168.38,168.02,168.06,7497.0,135.672,135.672,135.3819,135.4142,7497.0
2020-10-02 12:30:00,168.06,168.59,168.06,168.37,5286.0,135.4142,135.8412,135.4142,135.664,5286.0
2020-10-02 12:35:00,168.33,168.48,168.23,168.3,4837.0,135.6317,135.7526,135.5512,135.6076,4837.0
2020-10-02 12:40:00,168.28,168.48,167.99,168.02,3269.0,135.5914,135.7526,135.3578,135.3819,3269.0
2020-10-02 12:45:00,168.01,168.43,168.0,168.3,4154.0,135.3739,135.7123,135.3658,135.6076,4154.0
2020-10-02 12:50:00,168.3,168.61,168.15,168.48,5790.0,135.6076,135.8573,135.4867,135.7526,5790.0
2020-10-02 12:55:00,168.41,168.48,168.09,168.18,2842.0,135.6962,135.7526,135.4383,135.5109,2842.0
2020-10-02 13:00:00,168.23,168.41,168.2,168.41,3944.0,135.5512,135.6962,135.527,135.6962,3944.0
2020-10-02 13:05:00,168.33,168.56,168.23,168.42,3483.0,135.6317,135.817,135.5512,135.7042,3483.0
2020-10-02 13:10:00,168.5,168.85,168.43,168.43,4962.0,135.7687,136.0507,135.7123,135.7123,4962.0
2020-10-02 13:15:00,168.46,168.58,168.38,168.57,4290.0,135.7365,135.8332,135.672,135.8251,4290.0
2020-10-02 13:20:00,168.49,168.71,168.49,168.69,2735.0,135.7606,135.9379,135.7606,135.9218,2735.0
2020-10-02 13:25:00,168.69,168.85,168.53,168.53,6161.0,135.9218,136.0507,135.7929,135.7929,6161.0
2020-10-02 13:30:00,168.61,168.68,168.29,168.29,3287.0,135.8573,135.9137,135.5995,135.5995,3287.0
2020-10-02 13:35:00,168.35,168.53,168.35,168.4,2101.0,135.6478,135.7929,135.6478,135.6881,2101.0
2020-10-02 13:40:00,168.36,168.36,167.92,168.06,3205.0,135.6559,135.6559,135.3014,135.4142,3205.0
2020-10-02 13:45:00,167.94,168.16,167.84,167.9,7018.0,135.3175,135.4947,135.2369,135.2853,7018.0
2020-10-02 13:50:00,167.94,167.99,167.68,167.97,3790.0,135.3175,135.3578,135.108,135.3417,3790.0
2020-10-02 13:55:00,167.94,167.95,167.84,167.9,3572.0,135.3175,135.3255,135.2369,135.2853,3572.0
2020-10-02 14:00:00,167.93,168.12,167.92,167.98,3990.0,135.3094,135.4625,135.3014,135.3497,3990.0
2020-10-02 14:05:00,167.98,168.26,167.98,168.21,3559.0,135.3497,135.5753,135.3497,135.535,3559.0
2020-10-02 14:10:00,168.21,168.42,168.19,168.25,5730.0,135.535,135.7042,135.5189,135.5673,5730.0
2020-10-02 14:15:00,168.3,168.47,168.3,168.42,6255.0,135.6076,135.7445,135.6076,135.7042,6255.0
2020-10-02 14:20:00,168.42,168.91,168.4,168.91,5146.0,135.7042,136.0991,135.6881,136.0991,5146.0
2020-10-02 14:25:00,168.9,168.91,168.57,168.84,5971.0,136.091,136.0991,135.8251,136.0427,5971.0
2020-10-02 14:30:00,168.88,168.95,168.75,168.84,6213.0,136.0749,136.1313,135.9701,136.0427,6213.0
2020-10-02 14:35:00,168.84,168.9,168.67,168.69,4668.0,136.0427,136.091,135.9057,135.9218,4668.0
2020-10-02 14:40:00,168.74,168.74,168.58,168.67,3082.0,135.9621,135.9621,135.8332,135.9057,3082.0
2020-10-02 14:45:00,168.61,168.9,168.61,168.75,5194.0,135.8573,136.091,135.8573,135.9701,5194.0
2020-10-02 14:50:00,168.7,168.71,168.59,168.71,4522.0,135.9299,135.9379,135.8412,135.9379,4522.0
2020-10-02 14:55:00,168.71,168.91,168.57,168.67,5290.0,135.9379,136.0991,135.8251,135.9057,5290.0
2020-10-02 15:00:00,168.71,168.92,168.51,168.9,7405.0,135.9379,136.1071,135.7768,136.091,7405.0
2020-10-02 15:05:00,168.9,168.96,168.82,168.91,5638.0,136.091,136.1393,136.0265,136.0991,5638.0
2020-10-02 15:10:00,168.94,169.04,168.61,168.61,15735.0,136.1232,136.2038,135.8573,135.8573,15735.0
2020-10-02 15:15:00,168.61,169.04,168.61,168.88,11746.0,135.8573,136.2038,135.8573,136.0749,11746.0
2020-10-02 15:20:00,168.85,169.05,168.72,168.91,9859.0,136.0507,136.2119,135.946,136.0991,9859.0
2020-10-02 15:25:00,168.93,169.0,168.63,168.75,10580.0,136.1152,136.1716,135.8735,135.9701,10580.0
2020-10-02 15:30:00,168.76,169.3,168.71,169.06,13371.0,135.9782,136.4133,135.9379,136.2199,13371.0
2020-10-02 15:35:00,169.06,169.21,168.71,169.01,14385.0,136.2199,136.3408,135.9379,136.1796,14385.0
2020-10-02 15:40:00,168.96,169.07,168.52,168.53,8689.0,136.1393,136.228,135.7848,135.7929,8689.0
2020-10-02 15:45:00,168.54,168.97,168.45,168.7,18711.0,135.8009,136.1474,135.7284,135.9299,18711.0
2020-10-02 15:50:00,168.73,169.0,168.64,168.64,20780.0,135.954,136.1716,135.8815,135.8815,20780.0
2020-10-02 15:55:00,168.66,169.28,168.57,168.65,172800.0,135.8976,136.3972,135.8251,135.8896,172800.0
2020-10-05 09:30:00,168.62,169.0,168.15,168.15,15850.0,135.8654,136.1716,135.4867,135.4867,15850.0
2020-10-05 09:35:00,168.19,168.19,167.26,167.36,5551.0,135.5189,135.5189,134.7696,134.8502,5551.0
2020-10-05 09:40:00,167.45,167.47,166.62,166.75,9980.0,134.9227,134.9388,134.2539,134.3586,9980.0
2020-10-05 09:45:00,166.75,166.94,165.74,165.8,13567.0,134.3586,134.5117,133.5448,133.5932,13567.0
2020-10-05 09:50:00,165.87,166.2,165.77,165.85,8269.0,133.6496,133.9155,133.569,133.6335,8269.0
2020-10-05 09:55:00,165.95,165.95,165.32,165.39,8967.0,133.714,133.714,133.2064,133.2628,8967.0
2020-10-05 10:00:00,165.45,165.86,165.28,165.85,11455.0,133.3112,133.6415,133.1742,133.6335,11455.0
2020-10-05 10:05:00,165.84,166.2,165.68,165.85,8630.0,133.6254,133.9155,133.4965,133.6335,8630.0
2020-10-05 10:10:00,165.88,166.25,165.84,165.94,5633.0,133.6576,133.9558,133.6254,133.706,5633.0
2020-10-05 10:15:00,165.94,166.07,165.67,165.83,5783.0,133.706,133.8107,133.4884,133.6174,5783.0
2020-10-05 10:20:00,165.86,166.09,165.73,166.0,7697.0,133.6415,133.8268,133.5368,133.7543,7697.0
2020-10-05 10:25:00,166.01,166.13,165.71,166.13,3114.0,133.7624,133.8591,133.5207,133.8591,3114.0
2020-10-05 10:30:00,166.13,166.65,166.0,166.65,4752.0,133.8591,134.2781,133.7543,134.2781,4752.0
2020-10-05 10:35:00,166.65,167.26,166.64,167.26,7588.0,134.2781,134.7696,134.27,134.7696,7588.0
2020-10-05 10:40:00,167.22,167.29,166.94,167.27,11991.0,134.7373,134.7937,134.5117,134.7776,11991.0
2020-10-05 10:45:00,167.21,167.46,167.09,167.23,7543.0,134.7293,134.9307,134.6326,134.7454,7543.0
2020-10-05 10:50:00,167.23,167.32,167.13,167.27,3744.0,134.7454,134.8179,134.6648,134.7776,3744.0
2020-10-05 10:55:00,167.32,167.32,166.98,167.11,3541.0,134.8179,134.8179,134.544,134.6487,3541.0
2020-10-05 11:00:00,167.03,167.23,167.03,167.19,2950.0,134.5843,134.7454,134.5843,134.7132,2950.0
2020-10-05 11:05:00,167.22,167.38,167.0,167.01,12568.0,134.7373,134.8663,134.5601,134.5681,12568.0
2020-10-05 11:10:00,167.1,167.15,166.94,167.07,3501.0,134.6407,134.6809,134.5117,134.6165,3501.0
2020-10-05 11:15:00,167.09,167.55,167.07,167.55,5556.0,134.6326,135.0032,134.6165,135.0032,5556.0
2020-10-05 11:20:00,167.52,167.81,167.52,167.63,8877.0,134.9791,135.2127,134.9791,135.0677,8877.0
2020-10-05 11:25:00,167.64,167.84,167.48,167.52,4371.0,135.0758,135.2369,134.9468,134.9791,4371.0
2020-10-05 11:30:00,167.34,167.5,167.31,167.38,5050.0,134.834,134.963,134.8099,134.8663,5050.0
2020-10-05 11:35:00,167.38,167.38,167.05,167.05,2172.0,134.8663,134.8663,134.6004,134.6004,2172.0
2020-10-05 11:40:00,167.06,167.28,167.06,167.22,3785.0,134.6084,134.7857,134.6084,134.7373,3785.0
2020-10-05 11:45:00,167.21,167.23,166.97,166.97,4654.0,134.7293,134.7454,134.5359,134.5359,4654.0
2020-10-05 11:50:00,166.98,167.06,166.92,167.02,5721.0,134.544,134.6084,134.4956,134.5762,5721.0
2020-10-05 11:55:00,167.04,167.25,167.04,167.09,6938.0,134.5923,134.7615,134.5923,134.6326,6938.0
2020-10-05 12:00:00,167.1,167.22,167.05,167.09,4366.0,134.6407,134.7373,134.6004,134.6326,4366.0
2020-10-05 12:05:00,167.1,167.22,167.01,167.02,4987.0,134.6407,134.7373,134.5681,134.5762,4987.0
2020-10-05 12:10:00,167.02,167.2,167.01,167.14,7280.0,134.5762,134.7212,134.5681,134.6729,7280.0
2020-10-05 12:15:00,167.2,167.46,167.16,167.46,5059.0,134.7212,134.9307,134.689,134.9307,5059.0
2020-10-05 12:20:00,167.45,167.58,167.45,167.5,7787.0,134.9227,135.0274,134.9227,134.963,7787.0
2020-10-05 12:25:00,167.45,167.69,167.45,167.63,13891.0,134.9227,135.116,134.9227,135.0677,13891.0
2020-10-05 12:30:00,167.64,167.65,167.57,167.63,4945.0,135.0758,135.0838,135.0194,135.0677,4945.0
2020-10-05 12:35:00,167.63,167.63,167.24,167.34,8940.0,135.0677,135.0677,134.7535,134.834,8940.0
2020-10-05 12:40:00,167.36,167.43,167.28,167.42,6476.0,134.8502,134.9066,134.7857,134.8985,6476.0
2020-10-05 12:45:00,167.5,167.66,167.45,167.62,4335.0,134.963,135.0919,134.9227,135.0596,4335.0
2020-10-05 12:50:00,167.65,167.65,167.3,167.37,5100.0,135.0838,135.0838,134.8018,134.8582,5100.0
2020-10-05 12:55:00,167.43,167.62,167.4,167.61,6046.0,134.9066,135.0596,134.8824,135.0516,6046.0
2020-10-05 13:00:00,167.59,167.76,167.59,167.68,5301.0,135.0355,135.1725,135.0355,135.108,5301.0
2020-10-05 13:05:00,167.7,167.84,167.69,167.8,4702.0,135.1241,135.2369,135.116,135.2047,4702.0
2020-10-05 13:10:00,167.88,167.92,167.78,167.89,3764.0,135.2691,135.3014,135.1886,135.2772,3764.0
2020-10-05 13:15:00,167.87,168.03,167.84,168.03,6726.0,135.2611,135.39,135.2369,135.39,6726.0
2020-10-05 13:20:00,168.02,168.14,167.96,168.06,6544.0,135.3819,135.4786,135.3336,135.4142,6544.0
2020-10-05 13:25:00,168.06,168.09,167.86,167.86,7072.0,135.4142,135.4383,135.253,135.253,7072.0
2020-10-05 13:30:00,167.88,167.88,167.6,167.64,7437.0,135.2691,135.2691,135.0435,135.0758,7437.0
2020-10-05 13:35:00,167.67,167.8,167.58,167.76,5600.0,135.0999,135.2047,135.0274,135.1725,5600.0
2020-10-05 13:40:00,167.79,167.8,167.64,167.64,3251.0,135.1966,135.2047,135.0758,135.0758,3251.0
2020-10-05 13:45:00,167.62,167.7,167.51,167.66,10512.0,135.0596,135.1241,134.971,135.0919,10512.0
2020-10-05 13:50:00,167.62,167.79,167.54,167.55,6160.0,135.0596,135.1966,134.9952,135.0032,6160.0
2020-10-05 13:55:00,167.57,167.58,167.24,167.25,5074.0,135.0194,135.0274,134.7535,134.7615,5074.0
2020-10-05 14:00:00,167.28,167.38,167.25,167.3,6597.0,134.7857,134.8663,134.7615,134.8018,6597.0
2020-10-05 14:05:00,167.3,167.3,167.17,167.29,7344.0,134.8018,134.8018,134.6971,134.7937,7344.0
2020-10-05 14:10:00,167.29,167.34,167.2,167.23,5112.0,134.7937,134.834,134.7212,134.7454,5112.0
2020-10-05 14:15:00,167.23,167.41,167.23,167.41,13067.0,134.7454,134.8904,134.7454,134.8904,13067.0
2020-10-05 14:20:00,167.41,167.42,167.21,167.21,7910.0,134.8904,134.8985,134.7293,134.7293,7910.0
2020-10-05 14:25:00,167.19,167.36,167.19,167.33,9675.0,134.7132,134.8502,134.7132,134.826,9675.0
2020-10-05 14:30:00,167.32,167.56,167.3,167.45,6530.0,134.8179,135.0113,134.8018,134.9227,6530.0
2020-10-05 14:35:00,167.46,167.6,167.38,167.42,10634.0,134.9307,135.0435,134.8663,134.8985,10634.0
2020-10-05 14:40:00,167.42,167.45,167.3,167.38,4176.0,134.8985,134.9227,134.8018,134.8663,4176.0
2020-10-05 14:45:00,167.37,167.75,167.36,167.72,5746.0,134.8582,135.1644,134.8502,135.1402,5746.0
2020-10-05 14:50:00,167.73,167.97,167.73,167.96,6483.0,135.1483,135.3417,135.1483,135.3336,6483.0
2020-10-05 14:55:00,167.96,168.24,167.9,168.24,7592.0,135.3336,135.5592,135.2853,135.5592,7592.0
2020-10-05 15:00:00,168.22,168.3,168.12,168.3,15277.0,135.5431,135.6076,135.4625,135.6076,15277.0
2020-10-05 15:05:00,168.33,168.46,168.16,168.44,9441.0,135.6317,135.7365,135.4947,135.7204,9441.0
2020-10-05 15:10:00,168.46,168.47,168.24,168.3,8013.0,135.7365,135.7445,135.5592,135.6076,8013.0
2020-10-05 15:15:00,168.28,168.43,168.27,168.28,9158.0,135.5914,135.7123,135.5834,135.5914,9158.0
2020-10-05 15:20:00,168.3,168.4,168.27,168.29,6321.0,135.6076,135.6881,135.5834,135.5995,6321.0
2020-10-05 15:25:00,168.28,168.47,168.26,168.45,10966.0,135.5914,135.7445,135.5753,135.7284,10966.0
2020-10-05 15:30:00,168.47,168.54,168.38,168.4,8553.0,135.7445,135.8009,135.672,135.6881,8553.0
2020-10-05 15:35:00,168.42,168.73,168.42,168.5,14604.0,135.7042,135.954,135.7042,135.7687,14604.0
2020-10-05 15:40:00,168.5,168.67,168.27,168.28,13271.0,135.7687,135.9057,135.5834,135.5914,13271.0
2020-10-05 15:45:00,168.28,168.37,168.12,168.34,12548.0,135.5914,135.664,135.4625,135.6398,12548.0
2020-10-05 15:50:00,168.46,168.57,168.27,168.57,29328.0,135.7365,135.8251,135.5834,135.8251,29328.0
2020-10-05 15:55:00,168.56,168.75,168.27,168.66,83554.0,135.817,135.9701,135.5834,135.8976,83554.0
2020-10-06 09:30:00,168.75,168.75,167.33,167.33,13156.0,135.9701,135.9701,134.826,134.826,13156.0
2020-10-06 09:35:00,167.29,167.56,166.74,166.74,6763.0,134.7937,135.0113,134.3506,134.3506,6763.0
2020-10-06 09:40:00,166.62,167.48,166.32,167.47,7047.0,134.2539,134.9468,134.0122,134.9388,7047.0
2020-10-06 09:45:00,167.2,167.2,166.61,166.82,12505.0,134.7212,134.7212,134.2458,134.415,12505.0
2020-10-06 09:50:00,166.75,166.77,166.44,166.53,8401.0,134.3586,134.3748,134.1089,134.1814,8401.0
2020-10-06 09:55:00,166.63,166.63,166.22,166.55,11281.0,134.262,134.262,133.9316,134.1975,11281.0
2020-10-06 10:00:00,166.45,166.65,166.43,166.47,14735.0,134.1169,134.2781,134.1008,134.133,14735.0
2020-10-06 10:05:00,166.47,166.57,166.27,166.49,4783.0,134.133,134.2136,133.9719,134.1491,4783.0
2020-10-06 10:10:00,166.41,166.69,166.41,166.59,9475.0,134.0847,134.3103,134.0847,134.2297,9475.0
2020-10-06 10:15:00,166.6,166.71,166.46,166.46,6497.0,134.2378,134.3264,134.125,134.125,6497.0
2020-10-06 10:20:00,166.53,166.77,166.48,166.72,13315.0,134.1814,134.3748,134.1411,134.3345,13315.0
2020-10-06 10:25:00,166.74,166.75,166.45,166.5,22635.0,134.3506,134.3586,134.1169,134.1572,22635.0
2020-10-06 10:30:00,166.53,166.61,166.4,166.53,21591.0,134.1814,134.2458,134.0766,134.1814,21591.0
2020-10-06 10:35:00,166.6,166.6,166.38,166.53,8375.0,134.2378,134.2378,134.0605,134.1814,8375.0
2020-10-06 10:40:00,166.53,166.72,166.38,166.55,9261.0,134.1814,134.3345,134.0605,134.1975,9261.0
2020-10-06 10:45:00,166.56,167.17,166.55,167.17,30727.0,134.2056,134.6971,134.1975,134.6971,30727.0
2020-10-06 10:50:00,167.17,167.29,167.11,167.23,7133.0,134.6971,134.7937,134.6487,134.7454,7133.0
2020-10-06 10:55:00,167.17,167.24,167.0,167.0,8794.0,134.6971,134.7535,134.5601,134.5601,8794.0
2020-10-06 11:00:00,166.97,167.0,166.9,166.97,3647.0,134.5359,134.5601,134.4795,134.5359,3647.0
2020-10-06 11:05:00,167.0,167.24,167.0,167.09,6578.0,134.5601,134.7535,134.5601,134.6326,6578.0
2020-10-06 11:10:00,167.23,167.24,167.03,167.1,5806.0,134.7454,134.7535,134.5843,134.6407,5806.0
2020-10-06 11:15:00,167.14,167.15,166.97,167.1,5911.0,134.6729,134.6809,134.5359,134.6407,5911.0
2020-10-06 11:20:00,167.07,167.33,167.05,167.05,4334.0,134.6165,134.826,134.6004,134.6004,4334.0
2020-10-06 11:25:00,167.05,167.18,166.99,167.18,1400.0,134.6004,134.7051,134.552,134.7051,1400.0
2020-10-06 11:30:00,167.26,167.26,166.96,167.13,2335.0,134.7696,134.7696,134.5279,134.6648,2335.0
2020-10-06 11:35:00,167.17,167.18,167.04,167.13,2900.0,134.6971,134.7051,134.5923,134.6648,2900.0
2020-10-06 11:40:00,167.06,167.24,167.06,167.13,3787.0,134.6084,134.7535,134.6084,134.6648,3787.0
2020-10-06 11:45:00,167.14,167.14,166.93,166.95,8104.0,134.6729,134.6729,134.5037,134.5198,8104.0
2020-10-06 11:50:00,166.96,166.96,166.72,166.77,6345.0,134.5279,134.5279,134.3345,134.3748,6345.0
2020-10-06 11:55:00,166.82,166.83,166.63,166.78,3710.0,134.415,134.4231,134.262,134.3828,3710.0
2020-10-06 12:00:00,166.78,167.18,166.65,167.02,18164.0,134.3828,134.7051,134.2781,134.5762,18164.0
2020-10-06 12:05:00,166.98,167.09,166.94,166.98,1690.0,134.544,134.6326,134.5117,134.544,1690.0
2020-10-06 12:10:00,167.05,167.15,166.98,167.15,2500.0,134.6004,134.6809,134.544,134.6809,2500.0
2020-10-06 12:15:00,167.11,167.17,166.93,167.15,5776.0,134.6487,134.6971,134.5037,134.6809,5776.0
2020-10-06 12:20:00,167.15,167.15,166.99,167.1,1885.0,134.6809,134.6809,134.552,134.6407,1885.0
2020-10-06 12:25:00,167.16,167.16,166.91,166.91,5310.0,134.689,134.689,134.4876,134.4876,5310.0
2020-10-06 12:30:00,166.91,167.02,166.8,166.98,3063.0,134.4876,134.5762,134.3989,134.544,3063.0
2020-10-06 12:35:00,166.94,167.19,166.94,167.11,10095.0,134.5117,134.7132,134.5117,134.6487,10095.0
2020-10-06 12:40:00,167.08,167.25,167.08,167.15,11427.0,134.6245,134.7615,134.6245,134.6809,11427.0
2020-10-06 12:45:00,167.16,167.27,167.15,167.18,7094.0,134.689,134.7776,134.6809,134.7051,7094.0
2020-10-06 12:50:00,167.17,167.3,167.14,167.15,5893.0,134.6971,134.8018,134.6729,134.6809,5893.0
2020-10-06 12:55:00,167.11,167.23,166.88,167.16,8666.0,134.6487,134.7454,134.4634,134.689,8666.0
2020-10-06 13:00:00,167.12,167.3,167.0,167.07,24185.0,134.6568,134.8018,134.5601,134.6165,24185.0
2020-10-06 13:05:00,167.07,167.24,167.04,167.18,11531.0,134.6165,134.7535,134.5923,134.7051,11531.0
2020-10-06 13:10:00,167.21,167.32,167.03,167.23,9357.0,134.7293,134.8179,134.5843,134.7454,9357.0
2020-10-06 13:15:00,167.29,167.36,167.11,167.35,22809.0,134.7937,134.8502,134.6487,134.8421,22809.0
2020-10-06 13:20:00,167.34,167.44,167.29,167.38,8200.0,134.834,134.9146,134.7937,134.8663,8200.0
2020-10-06 13:25:00,167.28,167.38,166.99,167.0,1789.0,134.7857,134.8663,134.552,134.5601,1789.0
2020-10-06 13:30:00,167.01,167.05,166.89,167.0,5788.0,134.5681,134.6004,134.4714,134.5601,5788.0
2020-10-06 13:35:00,167.01,167.03,166.79,166.93,4319.0,134.5681,134.5843,134.3909,134.5037,4319.0
2020-10-06 13:40:00,167.0,167.22,166.99,167.0,3056.0,134.5601,134.7373,134.552,134.5601,3056.0
2020-10-06 13:45:00,167.07,167.12,166.89,166.9,3020.0,134.6165,134.6568,134.4714,134.4795,3020.0
2020-10-06 13:50:00,166.93,167.01,166.72,166.77,8499.0,134.5037,134.5681,134.3345,134.3748,8499.0
2020-10-06 13:55:00,166.77,166.82,166.66,166.67,4405.0,134.3748,134.415,134.2861,134.2942,4405.0
2020-10-06 14:00:00,166.6,166.82,166.58,166.7,10436.0,134.2378,134.415,134.2217,134.3184,10436.0
2020-10-06 14:05:00,166.72,167.09,166.68,166.8,19641.0,134.3345,134.6326,134.3022,134.3989,19641.0
2020-10-06 14:10:00,166.81,166.83,166.68,166.82,2500.0,134.407,134.4231,134.3022,134.415,2500.0
2020-10-06 14:15:00,166.75,166.8,166.58,166.67,13251.0,134.3586,134.3989,134.2217,134.2942,13251.0
2020-10-06 14:20:00,166.68,166.84,166.64,166.65,20260.0,134.3022,134.4312,134.27,134.2781,20260.0
2020-10-06 14:25:00,166.65,166.76,166.55,166.56,4119.0,134.2781,134.3667,134.1975,134.2056,4119.0
2020-10-06 14:30:00,166.64,166.67,166.4,166.4,8394.0,134.27,134.2942,134.0766,134.0766,8394.0
2020-10-06 14:35:00,166.38,166.61,166.34,166.57,11839.0,134.0605,134.2458,134.0283,134.2136,11839.0
2020-10-06 14:40:00,166.58,166.81,166.53,166.8,9791.0,134.2217,134.407,134.1814,134.3989,9791.0
2020-10-06 14:45:00,166.81,166.99,166.23,166.28,8395.0,134.407,134.552,133.9397,133.9799,8395.0
2020-10-06 14:50:00,166.16,166.16,165.11,165.14,12925.0,133.8833,133.8833,133.0372,133.0614,12925.0
2020-10-06 14:55:00,165.15,165.53,164.44,165.42,15735.0,133.0694,133.3756,132.4974,133.287,15735.0
2020-10-06 15:00:00,165.43,165.43,164.66,164.8,25074.0,133.2951,133.2951,132.6746,132.7874,25074.0
2020-10-06 15:05:00,164.81,165.29,164.59,164.77,21952.0,132.7955,133.1823,132.6182,132.7633,21952.0
2020-10-06 15:10:00,164.97,165.45,164.79,165.21,24375.0,132.9244,133.3112,132.7794,133.1178,24375.0
2020-10-06 15:15:00,165.13,165.5,165.01,165.03,20680.0,133.0533,133.3515,132.9566,132.9728,20680.0
2020-10-06 15:20:00,165.0,165.18,164.75,164.81,20178.0,132.9486,133.0936,132.7471,132.7955,20178.0
2020-10-06 15:25:00,164.76,165.12,164.65,164.97,20755.0,132.7552,133.0453,132.6666,132.9244,20755.0
2020-10-06 15:30:00,164.96,165.68,164.92,165.64,23448.0,132.9164,133.4965,132.8841,133.4643,23448.0
2020-10-06 15:35:00,165.68,165.78,165.22,165.33,23287.0,133.4965,133.5771,133.1258,133.2145,23287.0
2020-10-06 15:40:00,165.33,165.65,165.07,165.63,33146.0,133.2145,133.4723,133.005,133.4562,33146.0
2020-10-06 15:45:00,165.54,165.56,164.49,164.89,38310.0,133.3837,133.3998,132.5377,132.86,38310.0
2020-10-06 15:50:00,164.99,165.1,164.46,164.65,62259.0,132.9405,133.0292,132.5135,132.6666,62259.0
2020-10-06 15:55:00,164.55,165.26,164.5,165.09,195680.0,132.586,133.1581,132.5457,133.0211,195680.0
2020-10-07 09:30:00,166.2,166.5,165.3,165.9,26696.0,133.9155,134.1572,133.1903,133.6738,26696.0
2020-10-07 09:35:00,165.7,166.01,165.47,165.47,4887.0,133.5126,133.7624,133.3273,133.3273,4887.0
2020-10-07 09:40:00,165.55,165.85,165.45,165.7,6290.0,133.3917,133.6335,133.3112,133.5126,6290.0
2020-10-07 09:45:00,165.7,165.93,165.43,165.88,12534.0,133.5126,133.6979,133.2951,133.6576,12534.0
2020-10-07 09:50:00,165.82,165.85,165.6,165.61,5941.0,133.6093,133.6335,133.432,133.4401,5941.0
2020-10-07 09:55:00,165.67,165.82,165.44,165.58,4750.0,133.4884,133.6093,133.3031,133.4159,4750.0
2020-10-07 10:00:00,165.54,165.83,165.51,165.74,4212.0,133.3837,133.6174,133.3595,133.5448,4212.0
2020-10-07 10:05:00,165.77,165.78,165.47,165.59,16103.0,133.569,133.5771,133.3273,133.424,16103.0
2020-10-07 10:10:00,165.59,165.6,165.25,165.27,3230.0,133.424,133.432,133.15,133.1661,3230.0
2020-10-07 10:15:00,165.25,165.84,165.25,165.8,10708.0,133.15,133.6254,133.15,133.5932,10708.0
2020-10-07 10:20:00,165.81,165.92,165.74,165.8,6407.0,133.6012,133.6899,133.5448,133.5932,6407.0
2020-10-07 10:25:00,165.8,165.85,165.69,165.82,5657.0,133.5932,133.6335,133.5045,133.6093,5657.0
2020-10-07 10:30:00,165.83,166.04,165.68,165.75,7636.0,133.6174,133.7866,133.4965,133.5529,7636.0
2020-10-07 10:35:00,165.78,165.78,165.61,165.61,3211.0,133.5771,133.5771,133.4401,133.4401,3211.0
2020-10-07 10:40:00,165.67,165.79,165.45,165.46,8555.0,133.4884,133.5851,133.3112,133.3192,8555.0
2020-10-07 10:45:00,165.52,165.54,165.23,165.42,7349.0,133.3676,133.3837,133.1339,133.287,7349.0
2020-10-07 10:50:00,165.43,165.52,165.3,165.35,3194.0,133.2951,133.3676,133.1903,133.2306,3194.0
2020-10-07 10:55:00,165.36,165.41,165.12,165.16,5752.0,133.2387,133.2789,133.0453,133.0775,5752.0
2020-10-07 11:00:00,165.15,165.2,165.04,165.04,10701.0,133.0694,133.1097,132.9808,132.9808,10701.0
2020-10-07 11:05:00,165.04,165.15,164.97,165.02,11838.0,132.9808,133.0694,132.9244,132.9647,11838.0
2020-10-07 11:10:00,165.02,165.02,164.69,164.7,2415.0,132.9647,132.9647,132.6988,132.7069,2415.0
2020-10-07 11:15:00,164.7,164.76,164.61,164.61,3030.0,132.7069,132.7552,132.6343,132.6343,3030.0
2020-10-07 11:20:00,164.61,164.95,164.61,164.7,15875.0,132.6343,132.9083,132.6343,132.7069,15875.0
2020-10-07 11:25:00,164.74,164.87,164.55,164.83,17434.0,132.7391,132.8438,132.586,132.8116,17434.0
2020-10-07 11:30:00,164.89,165.04,164.58,164.65,8632.0,132.86,132.9808,132.6102,132.6666,8632.0
2020-10-07 11:35:00,164.65,164.82,164.63,164.65,5838.0,132.6666,132.8035,132.6505,132.6666,5838.0
2020-10-07 11:40:00,164.65,164.9,164.63,164.9,2553.0,132.6666,132.868,132.6505,132.868,2553.0
2020-10-07 11:45:00,164.89,164.93,164.84,164.93,2287.0,132.86,132.8922,132.8197,132.8922,2287.0
2020-10-07 11:50:00,165.1,165.1,164.85,164.89,3701.0,133.0292,133.0292,132.8277,132.86,3701.0
2020-10-07 11:55:00,164.89,165.03,164.85,164.93,7197.0,132.86,132.9728,132.8277,132.8922,7197.0
2020-10-07 12:00:00,164.96,164.98,164.7,164.7,9051.0,132.9164,132.9325,132.7069,132.7069,9051.0
2020-10-07 12:05:00,164.68,164.74,164.62,164.69,7105.0,132.6907,132.7391,132.6424,132.6988,7105.0
2020-10-07 12:10:00,164.66,164.73,164.56,164.56,4157.0,132.6746,132.731,132.5941,132.5941,4157.0
2020-10-07 12:15:00,164.61,164.93,164.51,164.77,5569.0,132.6343,132.8922,132.5538,132.7633,5569.0
2020-10-07 12:20:00,164.69,164.77,164.68,164.76,4450.0,132.6988,132.7633,132.6907,132.7552,4450.0
2020-10-07 12:25:00,164.76,164.83,164.42,164.5,4550.0,132.7552,132.8116,132.4812,132.5457,4550.0
2020-10-07 12:30:00,164.55,164.67,164.51,164.56,7116.0,132.586,132.6827,132.5538,132.5941,7116.0
2020-10-07 12:35:00,164.56,164.77,164.56,164.61,13539.0,132.5941,132.7633,132.5941,132.6343,13539.0
2020-10-07 12:40:00,164.64,164.71,164.57,164.61,2945.0,132.6585,132.7149,132.6021,132.6343,2945.0
2020-10-07 12:45:00,164.61,164.61,164.41,164.48,4354.0,132.6343,132.6343,132.4732,132.5296,4354.0
2020-10-07 12:50:00,164.47,164.47,164.19,164.19,3247.0,132.5215,132.5215,132.2959,132.2959,3247.0
2020-10-07 12:55:00,164.18,164.48,164.18,164.48,5123.0,132.2879,132.5296,132.2879,132.5296,5123.0
2020-10-07 13:00:00,164.51,164.67,164.43,164.57,6741.0,132.5538,132.6827,132.4893,132.6021,6741.0
2020-10-07 13:05:00,164.59,164.6,164.39,164.46,16359.0,132.6182,132.6263,132.4571,132.5135,16359.0
2020-10-07 13:10:00,164.47,164.51,164.42,164.48,12465.0,132.5215,132.5538,132.4812,132.5296,12465.0
2020-10-07 13:15:00,164.49,164.7,164.44,164.7,14356.0,132.5377,132.7069,132.4974,132.7069,14356.0
2020-10-07 13:20:00,164.78,164.84,164.57,164.65,9806.0,132.7713,132.8197,132.6021,132.6666,9806.0
2020-10-07 13:25:00,164.66,164.86,164.56,164.69,24441.0,132.6746,132.8358,132.5941,132.6988,24441.0
2020-10-07 13:30:00,164.71,165.0,164.64,164.96,21450.0,132.7149,132.9486,132.6585,132.9164,21450.0
2020-10-07 13:35:00,165.01,165.34,165.01,165.27,7609.0,132.9566,133.2225,132.9566,133.1661,7609.0
2020-10-07 13:40:00,165.31,165.77,165.28,165.77,6694.0,133.1984,133.569,133.1742,133.569,6694.0
2020-10-07 13:45:00,165.85,165.88,165.75,165.87,3788.0,133.6335,133.6576,133.5529,133.6496,3788.0
2020-10-07 13:50:00,165.83,166.16,165.8,166.06,3080.0,133.6174,133.8833,133.5932,133.8027,3080.0
2020-10-07 13:55:00,166.06,166.07,165.92,165.93,3382.0,133.8027,133.8107,133.6899,133.6979,3382.0
2020-10-07 14:00:00,166.02,166.07,165.97,165.97,3831.0,133.7704,133.8107,133.7302,133.7302,3831.0
2020-10-07 14:05:00,165.97,165.97,165.65,165.76,18487.0,133.7302,133.7302,133.4723,133.561,18487.0
2020-10-07 14:10:00,165.71,165.78,165.65,165.65,3330.0,133.5207,133.5771,133.4723,133.4723,3330.0
2020-10-07 14:15:00,165.68,165.82,165.55,165.77,4825.0,133.4965,133.6093,133.3917,133.569,4825.0
2020-10-07 14:20:00,165.73,165.84,165.6,165.62,4631.0,133.5368,133.6254,133.432,133.4481,4631.0
2020-10-07 14:25:00,165.66,165.73,165.59,165.7,3032.0,133.4804,133.5368,133.424,133.5126,3032.0
2020-10-07 14:30:00,165.67,165.77,165.59,165.64,5195.0,133.4884,133.569,133.424,133.4643,5195.0
2020-10-07 14:35:00,165.7,165.74,165.66,165.71,3834.0,133.5126,133.5448,133.4804,133.5207,3834.0
2020-10-07 14:40:00,165.77,165.78,165.58,165.66,5349.0,133.569,133.5771,133.4159,133.4804,5349.0
2020-10-07 14:45:00,165.63,165.75,165.59,165.59,3556.0,133.4562,133.5529,133.424,133.424,3556.0
2020-10-07 14:50:00,165.64,165.82,165.63,165.72,8567.0,133.4643,133.6093,133.4562,133.5287,8567.0
2020-10-07 14:55:00,165.76,166.01,165.75,165.93,13973.0,133.561,133.7624,133.5529,133.6979,13973.0
2020-10-07 15:00:00,165.91,165.92,165.53,165.64,3085.0,133.6818,133.6899,133.3756,133.4643,3085.0
2020-10-07 15:05:00,165.64,165.91,165.64,165.7,5267.0,133.4643,133.6818,133.4643,133.5126,5267.0
2020-10-07 15:10:00,165.7,165.83,165.7,165.78,7772.0,133.5126,133.6174,133.5126,133.5771,7772.0
2020-10-07 15:15:00,165.77,165.82,165.68,165.71,14302.0,133.569,133.6093,133.4965,133.5207,14302.0
2020-10-07 15:20:00,165.73,165.86,165.7,165.8,16651.0,133.5368,133.6415,133.5126,133.5932,16651.0
2020-10-07 15:25:00,165.8,165.88,165.64,165.69,12229.0,133.5932,133.6576,133.4643,133.5045,12229.0
2020-10-07 15:30:00,165.71,165.71,165.37,165.41,8150.0,133.5207,133.5207,133.2467,133.2789,8150.0
2020-10-07 15:35:00,165.39,165.44,165.32,165.38,11708.0,133.2628,133.3031,133.2064,133.2548,11708.0
2020-10-07 15:40:00,165.35,165.4,165.28,165.29,14953.0,133.2306,133.2709,133.1742,133.1823,14953.0
2020-10-07 15:45:00,165.33,165.4,165.16,165.34,16207.0,133.2145,133.2709,133.0775,133.2225,16207.0
2020-10-07 15:50:00,165.37,165.44,165.21,165.43,25324.0,133.2467,133.3031,133.1178,133.2951,25324.0
2020-10-07 15:55:00,165.41,165.41,164.86,164.88,56508.0,133.2789,133.2789,132.8358,132.8519,56508.0
2020-10-08 09:30:00,165.75,166.15,165.6,165.84,20766.0,133.5529,133.8752,133.432,133.6254,20766.0
2020-10-08 09:35:00,165.83,166.17,165.74,166.17,1444.0,133.6174,133.8913,133.5448,133.8913,1444.0
2020-10-08 09:40:00,166.2,166.35,166.0,166.34,2100.0,133.9155,134.0363,133.7543,134.0283,2100.0
2020-10-08 09:45:00,166.3,166.64,165.98,166.45,11663.0,133.9961,134.27,133.7382,134.1169,11663.0
2020-10-08 09:50:00,166.44,166.7,166.34,166.7,3514.0,134.1089,134.3184,134.0283,134.3184,3514.0
2020-10-08 09:55:00,166.56,166.56,166.23,166.32,4127.0,134.2056,134.2056,133.9397,134.0122,4127.0
2020-10-08 10:00:00,166.25,166.41,166.08,166.09,6237.0,133.9558,134.0847,133.8188,133.8268,6237.0
2020-10-08 10:05:00,166.15,166.28,166.01,166.02,2203.0,133.8752,133.9799,133.7624,133.7704,2203.0
2020-10-08 10:10:00,166.15,166.4,166.09,166.25,4413.0,133.8752,134.0766,133.8268,133.9558,4413.0
2020-10-08 10:15:00,166.25,166.59,166.16,166.48,4213.0,133.9558,134.2297,133.8833,134.1411,4213.0
2020-10-08 10:20:00,166.55,166.56,166.38,166.41,4641.0,134.1975,134.2056,134.0605,134.0847,4641.0
2020-10-08 10:25:00,166.46,166.46,166.05,166.3,4758.0,134.125,134.125,133.7946,133.9961,4758.0
2020-10-08 10:30:00,166.39,166.46,166.23,166.3,4565.0,134.0686,134.125,133.9397,133.9961,4565.0
2020-10-08 10:35:00,166.32,166.62,166.15,166.25,12942.0,134.0122,134.2539,133.8752,133.9558,12942.0
2020-10-08 10:40:00,166.19,166.33,166.11,166.31,8919.0,133.9074,134.0202,133.843,134.0041,8919.0
2020-10-08 10:45:00,166.31,166.49,166.23,166.41,5724.0,134.0041,134.1491,133.9397,134.0847,5724.0
2020-10-08 10:50:00,166.39,166.68,166.2,166.2,20585.0,134.0686,134.3022,133.9155,133.9155,20585.0
2020-10-08 10:55:00,166.21,166.27,166.0,166.09,29430.0,133.9235,133.9719,133.7543,133.8268,29430.0
2020-10-08 11:00:00,166.23,169.31,166.23,166.96,32414.0,133.9397,136.4214,133.9397,134.5279,32414.0
2020-10-08 11:05:00,166.89,166.97,166.57,166.62,4735.0,134.4714,134.5359,134.2136,134.2539,4735.0
2020-10-08 11:10:00,166.52,166.54,166.12,166.23,12560.0,134.1733,134.1894,133.851,133.9397,12560.0
2020-10-08 11:15:00,166.19,166.37,166.16,166.37,6743.0,133.9074,134.0525,133.8833,134.0525,6743.0
2020-10-08 11:20:00,166.38,166.38,166.11,166.25,18937.0,134.0605,134.0605,133.843,133.9558,18937.0
2020-10-08 11:25:00,166.25,166.26,166.05,166.24,4581.0,133.9558,133.9638,133.7946,133.9477,4581.0
2020-10-08 11:30:00,166.15,166.2,165.95,166.14,3066.0,133.8752,133.9155,133.714,133.8671,3066.0
2020-10-08 11:35:00,166.15,166.38,166.12,166.34,17307.0,133.8752,134.0605,133.851,134.0283,17307.0
2020-10-08 11:40:00,166.37,166.4,166.12,166.12,3850.0,134.0525,134.0766,133.851,133.851,3850.0
2020-10-08 11:45:00,166.12,166.12,165.84,165.87,8968.0,133.851,133.851,133.6254,133.6496,8968.0
2020-10-08 11:50:00,165.88,165.88,165.69,165.69,7543.0,133.6576,133.6576,133.5045,133.5045,7543.0
2020-10-08 11:55:00,165.79,165.86,165.55,165.55,4615.0,133.5851,133.6415,133.3917,133.3917,4615.0
2020-10-08 12:00:00,165.57,165.72,165.51,165.58,12746.0,133.4079,133.5287,133.3595,133.4159,12746.0
2020-10-08 12:05:00,165.59,165.65,165.58,165.65,2994.0,133.424,133.4723,133.4159,133.4723,2994.0
2020-10-08 12:10:00,165.65,165.73,165.6,165.67,3690.0,133.4723,133.5368,133.432,133.4884,3690.0
2020-10-08 12:15:00,165.67,165.68,165.57,165.58,1800.0,133.4884,133.4965,133.4079,133.4159,1800.0
2020-10-08 12:20:00,165.58,165.69,165.53,165.55,7914.0,133.4159,133.5045,133.3756,133.3917,7914.0
2020-10-08 12:25:00,165.64,165.82,165.59,165.81,22182.0,133.4643,133.6093,133.424,133.6012,22182.0
2020-10-08 12:30:00,165.86,165.97,165.74,165.82,21504.0,133.6415,133.7302,133.5448,133.6093,21504.0
2020-10-08 12:35:00,165.87,166.35,165.84,166.35,6755.0,133.6496,134.0363,133.6254,134.0363,6755.0
2020-10-08 12:40:00,166.25,166.44,166.21,166.29,4513.0,133.9558,134.1089,133.9235,133.988,4513.0
2020-10-08 12:45:00,166.39,166.43,166.05,166.05,2818.0,134.0686,134.1008,133.7946,133.7946,2818.0
2020-10-08 12:50:00,166.1,166.17,166.04,166.06,1531.0,133.8349,133.8913,133.7866,133.8027,1531.0
2020-10-08 12:55:00,166.04,166.04,165.76,165.76,4231.0,133.7866,133.7866,133.561,133.561,4231.0
2020-10-08 13:00:00,165.85,166.2,165.85,166.14,3404.0,133.6335,133.9155,133.6335,133.8671,3404.0
2020-10-08 13:05:00,166.2,166.26,166.1,166.21,2126.0,133.9155,133.9638,133.8349,133.9235,2126.0
2020-10-08 13:10:00,166.24,166.24,166.1,166.11,1720.0,133.9477,133.9477,133.8349,133.843,1720.0
2020-10-08 13:15:00,166.19,166.25,166.14,166.25,1995.0,133.9074,133.9558,133.8671,133.9558,1995.0
2020-10-08 13:20:00,166.39,166.42,166.26,166.26,1800.0,134.0686,134.0927,133.9638,133.9638,1800.0
2020-10-08 13:25:00,166.21,166.21,166.05,166.13,4199.0,133.9235,133.9235,133.7946,133.8591,4199.0
2020-10-08 13:30:00,166.15,166.21,165.98,166.07,4739.0,133.8752,133.9235,133.7382,133.8107,4739.0
2020-10-08 13:35:00,166.09,166.25,166.08,166.14,1000.0,133.8268,133.9558,133.8188,133.8671,1000.0
2020-10-08 13:40:00,166.27,166.27,166.06,166.16,3601.0,133.9719,133.9719,133.8027,133.8833,3601.0
2020-10-08 13:45:00,166.15,166.29,166.08,166.29,2530.0,133.8752,133.988,133.8188,133.988,2530.0
2020-10-08 13:50:00,166.19,166.3,166.09,166.15,2897.0,133.9074,133.9961,133.8268,133.8752,2897.0
2020-10-08 13:55:00,166.14,166.27,166.1,166.27,2755.0,133.8671,133.9719,133.8349,133.9719,2755.0
2020-10-08 14:00:00,166.26,166.29,166.2,166.28,1676.0,133.9638,133.988,133.9155,133.9799,1676.0
2020-10-08 14:05:00,166.3,166.34,166.19,166.2,8132.0,133.9961,134.0283,133.9074,133.9155,8132.0
2020-10-08 14:10:00,166.15,166.15,165.77,165.78,6657.0,133.8752,133.8752,133.569,133.5771,6657.0
2020-10-08 14:15:00,165.8,165.88,165.66,165.76,4964.0,133.5932,133.6576,133.4804,133.561,4964.0
2020-10-08 14:20:00,165.75,165.83,165.69,165.74,3447.0,133.5529,133.6174,133.5045,133.5448,3447.0
2020-10-08 14:25:00,165.74,165.78,165.69,165.69,1725.0,133.5448,133.5771,133.5045,133.5045,1725.0
2020-10-08 14:30:00,165.77,165.88,165.68,165.7,4894.0,133.569,133.6576,133.4965,133.5126,4894.0
2020-10-08 14:35:00,165.65,165.78,165.65,165.73,3838.0,133.4723,133.5771,133.4723,133.5368,3838.0
2020-10-08 14:40:00,165.72,165.79,165.67,165.75,2835.0,133.5287,133.5851,133.4884,133.5529,2835.0
2020-10-08 14:45:00,165.79,165.95,165.76,165.95,9034.0,133.5851,133.714,133.561,133.714,9034.0
2020-10-08 14:50:00,165.99,166.07,165.93,165.97,4083.0,133.7463,133.8107,133.6979,133.7302,4083.0
2020-10-08 14:55:00,166.01,166.23,165.97,166.22,4971.0,133.7624,133.9397,133.7302,133.9316,4971.0
2020-10-08 15:00:00,166.19,166.2,165.96,166.02,14574.0,133.9074,133.9155,133.7221,133.7704,14574.0
2020-10-08 15:05:00,166.0,166.01,165.79,165.83,2144.0,133.7543,133.7624,133.5851,133.6174,2144.0
2020-10-08 15:10:00,165.81,166.02,165.81,165.95,6652.0,133.6012,133.7704,133.6012,133.714,6652.0
2020-10-08 15:15:00,165.95,166.01,165.85,166.01,6422.0,133.714,133.7624,133.6335,133.7624,6422.0
2020-10-08 15:20:00,166.01,166.01,165.9,165.93,7541.0,133.7624,133.7624,133.6738,133.6979,7541.0
2020-10-08 15:25:00,165.9,165.91,165.78,165.81,6055.0,133.6738,133.6818,133.5771,133.6012,6055.0
2020-10-08 15:30:00,165.84,165.97,165.81,165.87,8457.0,133.6254,133.7302,133.6012,133.6496,8457.0
2020-10-08 15:35:00,165.85,165.89,165.73,165.81,6980.0,133.6335,133.6657,133.5368,133.6012,6980.0
2020-10-08 15:40:00,165.81,165.81,165.53,165.53,11575.0,133.6012,133.6012,133.3756,133.3756,11575.0
2020-10-08 15:45:00,165.56,165.7,165.34,165.46,14850.0,133.3998,133.5126,133.2225,133.3192,14850.0
2020-10-08 15:50:00,165.47,165.75,165.46,165.73,19117.0,133.3273,133.5529,133.3192,133.5368,19117.0
2020-10-08 15:55:00,165.72,165.92,165.51,165.79,71059.0,133.5287,133.6899,133.3595,133.5851,71059.0
2020-10-09 09:30:00,166.6,166.98,166.32,166.32,12515.0,134.2378,134.544,134.0122,134.0122,12515.0
2020-10-09 09:35:00,166.4,166.41,166.03,166.28,2721.0,134.0766,134.0847,133.7785,133.9799,2721.0
2020-10-09 09:40:00,166.05,166.06,165.88,166.05,4400.0,133.7946,133.8027,133.6576,133.7946,4400.0
2020-10-09 09:45:00,165.99,165.99,165.64,165.78,4559.0,133.7463,133.7463,133.4643,133.5771,4559.0
2020-10-09 09:50:00,165.79,165.81,165.06,165.27,9284.0,133.5851,133.6012,132.9969,133.1661,9284.0
2020-10-09 09:55:00,165.39,165.79,165.34,165.78,5773.0,133.2628,133.5851,133.2225,133.5771,5773.0
2020-10-09 10:00:00,165.81,165.97,165.66,165.66,7548.0,133.6012,133.7302,133.4804,133.4804,7548.0
2020-10-09 10:05:00,165.73,167.2,165.42,165.46,32095.0,133.5368,134.7212,133.287,133.3192,32095.0
2020-10-09 10:10:00,165.54,165.65,165.4,165.64,3813.0,133.3837,133.4723,133.2709,133.4643,3813.0
2020-10-09 10:15:00,165.7,165.77,165.54,165.65,5820.0,133.5126,133.569,133.3837,133.4723,5820.0
2020-10-09 10:20:00,165.67,165.67,165.27,165.49,15720.0,133.4884,133.4884,133.1661,133.3434,15720.0
2020-10-09 10:25:00,165.5,165.51,164.92,164.97,12497.0,133.3515,133.3595,132.8841,132.9244,12497.0
2020-10-09 10:30:00,164.94,165.24,164.88,165.03,13399.0,132.9002,133.142,132.8519,132.9728,13399.0
2020-10-09 10:35:00,165.03,165.37,165.03,165.34,7637.0,132.9728,133.2467,132.9728,133.2225,7637.0
2020-10-09 10:40:00,165.31,165.34,164.97,165.24,9871.0,133.1984,133.2225,132.9244,133.142,9871.0
2020-10-09 10:45:00,165.28,165.4,165.11,165.4,6850.0,133.1742,133.2709,133.0372,133.2709,6850.0
2020-10-09 10:50:00,165.35,165.42,165.22,165.26,8093.0,133.2306,133.287,133.1258,133.1581,8093.0
2020-10-09 10:55:00,165.25,165.28,164.9,165.05,10452.0,133.15,133.1742,132.868,132.9889,10452.0
2020-10-09 11:00:00,165.04,165.3,165.04,165.27,11189.0,132.9808,133.1903,132.9808,133.1661,11189.0
2020-10-09 11:05:00,165.3,165.39,165.13,165.2,4680.0,133.1903,133.2628,133.0533,133.1097,4680.0
2020-10-09 11:10:00,165.21,165.35,165.2,165.28,7378.0,133.1178,133.2306,133.1097,133.1742,7378.0
2020-10-09 11:15:00,165.28,165.65,165.27,165.6,11631.0,133.1742,133.4723,133.1661,133.432,11631.0
2020-10-09 11:20:00,165.65,165.98,165.61,165.96,3287.0,133.4723,133.7382,133.4401,133.7221,3287.0
2020-10-09 11:25:00,166.0,166.04,165.85,165.98,4990.0,133.7543,133.7866,133.6335,133.7382,4990.0
2020-10-09 11:30:00,165.93,166.29,165.93,166.18,4791.0,133.6979,133.988,133.6979,133.8994,4791.0
2020-10-09 11:35:00,166.19,166.31,166.13,166.28,12007.0,133.9074,134.0041,133.8591,133.9799,12007.0
2020-10-09 11:40:00,166.31,166.65,166.25,166.5,14058.0,134.0041,134.2781,133.9558,134.1572,14058.0
2020-10-09 11:45:00,166.57,166.94,166.52,166.89,3603.0,134.2136,134.5117,134.1733,134.4714,3603.0
2020-10-09 11:50:00,166.95,167.07,166.81,167.03,10113.0,134.5198,134.6165,134.407,134.5843,10113.0
2020-10-09 11:55:00,166.99,167.0,166.75,166.91,3343.0,134.552,134.5601,134.3586,134.4876,3343.0
2020-10-09 12:00:00,166.89,166.95,166.78,166.9,3632.0,134.4714,134.5198,134.3828,134.4795,3632.0
2020-10-09 12:05:00,166.95,167.07,166.95,167.05,2500.0,134.5198,134.6165,134.5198,134.6004,2500.0
2020-10-09 12:10:00,167.03,167.04,166.84,166.84,2538.0,134.5843,134.5923,134.4312,134.4312,2538.0
2020-10-09 12:15:00,166.82,167.03,166.82,167.03,5200.0,134.415,134.5843,134.415,134.5843,5200.0
2020-10-09 12:20:00,167.08,167.2,167.04,167.05,3050.0,134.6245,134.7212,134.5923,134.6004,3050.0
2020-10-09 12:25:00,167.15,167.22,166.94,167.09,6025.0,134.6809,134.7373,134.5117,134.6326,6025.0
2020-10-09 12:30:00,167.09,167.19,167.09,167.19,6281.0,134.6326,134.7132,134.6326,134.7132,6281.0
2020-10-09 12:35:00,167.17,167.33,167.17,167.28,4851.0,134.6971,134.826,134.6971,134.7857,4851.0
2020-10-09 12:40:00,167.24,167.24,167.05,167.17,5411.0,134.7535,134.7535,134.6004,134.6971,5411.0
2020-10-09 12:45:00,167.14,167.14,166.99,166.99,1382.0,134.6729,134.6729,134.552,134.552,1382.0
2020-10-09 12:50:00,166.91,167.01,166.83,166.91,2866.0,134.4876,134.5681,134.4231,134.4876,2866.0
2020-10-09 12:55:00,166.87,166.9,166.83,166.87,2000.0,134.4553,134.4795,134.4231,134.4553,2000.0
2020-10-09 13:00:00,166.89,166.92,166.58,166.6,3037.0,134.4714,134.4956,134.2217,134.2378,3037.0
2020-10-09 13:05:00,166.62,166.64,166.51,166.58,11586.0,134.2539,134.27,134.1653,134.2217,11586.0
2020-10-09 13:10:00,166.57,166.64,166.54,166.61,4399.0,134.2136,134.27,134.1894,134.2458,4399.0
2020-10-09 13:15:00,166.61,166.64,166.57,166.59,3836.0,134.2458,134.27,134.2136,134.2297,3836.0
2020-10-09 13:20:00,166.62,166.65,166.53,166.65,3466.0,134.2539,134.2781,134.1814,134.2781,3466.0
2020-10-09 13:25:00,166.66,166.66,166.58,166.62,13033.0,134.2861,134.2861,134.2217,134.2539,13033.0
2020-10-09 13:30:00,166.62,166.63,166.51,166.6,12730.0,134.2539,134.262,134.1653,134.2378,12730.0
2020-10-09 13:35:00,166.6,166.8,166.58,166.8,14289.0,134.2378,134.3989,134.2217,134.3989,14289.0
2020-10-09 13:40:00,166.8,166.86,166.59,166.61,3999.0,134.3989,134.4473,134.2297,134.2458,3999.0
2020-10-09 13:45:00,166.6,166.75,166.6,166.75,2800.0,134.2378,134.3586,134.2378,134.3586,2800.0
2020-10-09 13:50:00,166.75,166.77,166.71,166.72,2834.0,134.3586,134.3748,134.3264,134.3345,2834.0
2020-10-09 13:55:00,166.71,166.95,166.71,166.91,2527.0,134.3264,134.5198,134.3264,134.4876,2527.0
2020-10-09 14:00:00,166.92,167.0,166.83,166.97,3804.0,134.4956,134.5601,134.4231,134.5359,3804.0
2020-10-09 14:05:00,166.95,166.98,166.8,166.8,5625.0,134.5198,134.544,134.3989,134.3989,5625.0
2020-10-09 14:10:00,166.78,166.87,166.71,166.87,2730.0,134.3828,134.4553,134.3264,134.4553,2730.0
2020-10-09 14:15:00,166.87,166.87,166.68,166.68,4191.0,134.4553,134.4553,134.3022,134.3022,4191.0
2020-10-09 14:20:00,166.7,166.74,166.64,166.72,2234.0,134.3184,134.3506,134.27,134.3345,2234.0
2020-10-09 14:25:00,166.72,166.82,166.64,166.82,4299.0,134.3345,134.415,134.27,134.415,4299.0
2020-10-09 14:30:00,166.85,167.01,166.8,167.01,4745.0,134.4392,134.5681,134.3989,134.5681,4745.0
2020-10-09 14:35:00,167.0,167.01,166.71,166.79,5738.0,134.5601,134.5681,134.3264,134.3909,5738.0
2020-10-09 14:40:00,166.78,167.03,166.78,167.03,2774.0,134.3828,134.5843,134.3828,134.5843,2774.0
2020-10-09 14:45:00,167.08,167.12,167.01,167.11,2017.0,134.6245,134.6568,134.5681,134.6487,2017.0
2020-10-09 14:50:00,167.19,167.21,166.96,167.03,7049.0,134.7132,134.7293,134.5279,134.5843,7049.0
2020-10-09 14:55:00,167.03,167.16,166.97,167.15,4627.0,134.5843,134.689,134.5359,134.6809,4627.0
2020-10-09 15:00:00,167.16,167.24,167.11,167.12,3730.0,134.689,134.7535,134.6487,134.6568,3730.0
2020-10-09 15:05:00,167.13,167.17,167.08,167.11,5421.0,134.6648,134.6971,134.6245,134.6487,5421.0
2020-10-09 15:10:00,167.13,167.23,167.04,167.2,7719.0,134.6648,134.7454,134.5923,134.7212,7719.0
2020-10-09 15:15:00,167.2,167.43,167.2,167.35,5431.0,134.7212,134.9066,134.7212,134.8421,5431.0
2020-10-09 15:20:00,167.35,167.63,167.33,167.58,8579.0,134.8421,135.0677,134.826,135.0274,8579.0
2020-10-09 15:25:00,167.55,167.61,167.44,167.5,7720.0,135.0032,135.0516,134.9146,134.963,7720.0
2020-10-09 15:30:00,167.5,167.5,167.11,167.16,8356.0,134.963,134.963,134.6487,134.689,8356.0
2020-10-09 15:35:00,167.13,167.19,167.05,167.06,9823.0,134.6648,134.7132,134.6004,134.6084,9823.0
2020-10-09 15:40:00,167.06,167.08,166.87,166.9,8133.0,134.6084,134.6245,134.4553,134.4795,8133.0
2020-10-09 15:45:00,166.84,167.02,166.68,166.74,13891.0,134.4312,134.5762,134.3022,134.3506,13891.0
2020-10-09 15:50:00,166.74,167.09,166.7,167.0,17164.0,134.3506,134.6326,134.3184,134.5601,17164.0
2020-10-09 15:55:00,166.99,167.45,166.99,167.36,70669.0,134.552,134.9227,134.552,134.8502,70669.0
2020-10-12 09:30:00,168.23,168.23,166.52,166.74,27089.0,135.5512,135.5512,134.1733,134.3506,27089.0
2020-10-12 09:35:00,166.93,167.36,166.52,167.21,7108.0,134.5037,134.8502,134.1733,134.7293,7108.0
2020-10-12 09:40:00,167.18,167.47,167.16,167.34,5560.0,134.7051,134.9388,134.689,134.834,5560.0
2020-10-12 09:45:00,167.31,167.35,167.12,167.34,3654.0,134.8099,134.8421,134.6568,134.834,3654.0
2020-10-12 09:50:00,167.26,167.39,166.76,166.84,4796.0,134.7696,134.8743,134.3667,134.4312,4796.0
2020-10-12 09:55:00,166.82,167.15,166.79,167.08,3136.0,134.415,134.6809,134.3909,134.6245,3136.0
2020-10-12 10:00:00,167.24,167.4,167.03,167.33,5386.0,134.7535,134.8824,134.5843,134.826,5386.0
2020-10-12 10:05:00,167.37,167.42,167.0,167.1,6339.0,134.8582,134.8985,134.5601,134.6407,6339.0
2020-10-12 10:10:00,167.1,167.36,167.07,167.28,7385.0,134.6407,134.8502,134.6165,134.7857,7385.0
2020-10-12 10:15:00,167.35,167.63,167.35,167.58,4821.0,134.8421,135.0677,134.8421,135.0274,4821.0
2020-10-12 10:20:00,167.59,167.8,167.57,167.74,3745.0,135.0355,135.2047,135.0194,135.1563,3745.0
2020-10-12 10:25:00,167.7,167.78,167.57,167.62,2703.0,135.1241,135.1886,135.0194,135.0596,2703.0
2020-10-12 10:30:00,167.56,167.81,167.54,167.68,7379.0,135.0113,135.2127,134.9952,135.108,7379.0
2020-10-12 10:35:00,167.71,167.71,167.6,167.61,3572.0,135.1322,135.1322,135.0435,135.0516,3572.0
2020-10-12 10:40:00,167.59,167.89,167.59,167.88,4808.0,135.0355,135.2772,135.0355,135.2691,4808.0
2020-10-12 10:45:00,167.86,167.93,167.69,167.81,3954.0,135.253,135.3094,135.116,135.2127,3954.0
2020-10-12 10:50:00,167.89,168.07,167.88,168.01,3991.0,135.2772,135.4222,135.2691,135.3739,3991.0
2020-10-12 10:55:00,168.04,168.06,167.83,167.84,10453.0,135.3981,135.4142,135.2289,135.2369,10453.0
2020-10-12 11:00:00,167.81,168.07,167.8,167.99,3586.0,135.2127,135.4222,135.2047,135.3578,3586.0
2020-10-12 11:05:00,168.07,168.09,167.95,168.02,4357.0,135.4222,135.4383,135.3255,135.3819,4357.0
2020-10-12 11:10:00,168.08,168.08,167.95,167.96,9431.0,135.4303,135.4303,135.3255,135.3336,9431.0
2020-10-12 11:15:00,167.98,168.03,167.9,167.92,12423.0,135.3497,135.39,135.2853,135.3014,12423.0
2020-10-12 11:20:00,167.98,168.11,167.95,168.06,16732.0,135.3497,135.4545,135.3255,135.4142,16732.0
2020-10-12 11:25:00,168.06,168.08,167.83,167.99,10301.0,135.4142,135.4303,135.2289,135.3578,10301.0
2020-10-12 11:30:00,167.94,168.05,167.92,167.93,3283.0,135.3175,135.4061,135.3014,135.3094,3283.0
2020-10-12 11:35:00,167.91,168.11,167.9,168.0,4871.0,135.2933,135.4545,135.2853,135.3658,4871.0
2020-10-12 11:40:00,168.02,168.08,167.95,168.05,5327.0,135.3819,135.4303,135.3255,135.4061,5327.0
2020-10-12 11:45:00,168.03,168.07,167.86,168.03,3679.0,135.39,135.4222,135.253,135.39,3679.0
2020-10-12 11:50:00,168.0,168.1,167.74,167.77,3466.0,135.3658,135.4464,135.1563,135.1805,3466.0
2020-10-12 11:55:00,167.75,167.82,167.7,167.79,3366.0,135.1644,135.2208,135.1241,135.1966,3366.0
2020-10-12 12:00:00,167.7,167.8,167.66,167.67,2106.0,135.1241,135.2047,135.0919,135.0999,2106.0
2020-10-12 12:05:00,167.76,167.83,167.7,167.7,4207.0,135.1725,135.2289,135.1241,135.1241,4207.0
2020-10-12 12:10:00,167.74,167.79,167.68,167.72,5789.0,135.1563,135.1966,135.108,135.1402,5789.0
2020-10-12 12:15:00,167.78,167.82,167.71,167.82,4033.0,135.1886,135.2208,135.1322,135.2208,4033.0
2020-10-12 12:20:00,167.85,167.95,167.78,167.9,4419.0,135.245,135.3255,135.1886,135.2853,4419.0
2020-10-12 12:25:00,167.92,167.98,167.83,167.9,6246.0,135.3014,135.3497,135.2289,135.2853,6246.0
2020-10-12 12:30:00,167.9,167.9,167.8,167.85,3208.0,135.2853,135.2853,135.2047,135.245,3208.0
2020-10-12 12:35:00,167.84,167.85,167.73,167.8,3588.0,135.2369,135.245,135.1483,135.2047,3588.0
2020-10-12 12:40:00,167.82,167.87,167.68,167.82,4187.0,135.2208,135.2611,135.108,135.2208,4187.0
2020-10-12 12:45:00,167.84,167.85,167.7,167.76,7843.0,135.2369,135.245,135.1241,135.1725,7843.0
2020-10-12 12:50:00,167.76,167.78,167.55,167.72,4217.0,135.1725,135.1886,135.0032,135.1402,4217.0
2020-10-12 12:55:00,167.67,167.67,167.49,167.49,2701.0,135.0999,135.0999,134.9549,134.9549,2701.0
2020-10-12 13:00:00,167.51,167.55,167.42,167.43,2575.0,134.971,135.0032,134.8985,134.9066,2575.0
2020-10-12 13:05:00,167.39,167.69,167.38,167.65,2119.0,134.8743,135.116,134.8663,135.0838,2119.0
2020-10-12 13:10:00,167.6,167.6,167.45,167.49,3889.0,135.0435,135.0435,134.9227,134.9549,3889.0
2020-10-12 13:15:00,167.5,167.79,167.48,167.79,2845.0,134.963,135.1966,134.9468,135.1966,2845.0
2020-10-12 13:20:00,167.77,167.8,167.67,167.77,7252.0,135.1805,135.2047,135.0999,135.1805,7252.0
2020-10-12 13:25:00,167.72,167.8,167.72,167.76,14974.0,135.1402,135.2047,135.1402,135.1725,14974.0
2020-10-12 13:30:00,167.72,167.79,167.62,167.76,7448.0,135.1402,135.1966,135.0596,135.1725,7448.0
2020-10-12 13:35:00,167.69,167.69,167.31,167.39,5497.0,135.116,135.116,134.8099,134.8743,5497.0
2020-10-12 13:40:00,167.39,167.65,167.39,167.65,3567.0,134.8743,135.0838,134.8743,135.0838,3567.0
2020-10-12 13:45:00,167.66,167.66,167.45,167.52,3870.0,135.0919,135.0919,134.9227,134.9791,3870.0
2020-10-12 13:50:00,167.52,167.57,167.39,167.57,4265.0,134.9791,135.0194,134.8743,135.0194,4265.0
2020-10-12 13:55:00,167.65,168.0,167.64,168.0,11893.0,135.0838,135.3658,135.0758,135.3658,11893.0
2020-10-12 14:00:00,167.99,168.15,167.83,167.95,11002.0,135.3578,135.4867,135.2289,135.3255,11002.0
2020-10-12 14:05:00,168.0,168.13,167.88,168.08,13177.0,135.3658,135.4706,135.2691,135.4303,13177.0
2020-10-12 14:10:00,168.06,168.35,167.94,168.35,31197.0,135.4142,135.6478,135.3175,135.6478,31197.0
2020-10-12 14:15:00,168.35,168.47,168.14,168.31,5797.0,135.6478,135.7445,135.4786,135.6156,5797.0
2020-10-12 14:20:00,168.33,168.48,168.07,168.19,14000.0,135.6317,135.7526,135.4222,135.5189,14000.0
2020-10-12 14:25:00,168.22,168.25,168.08,168.21,9579.0,135.5431,135.5673,135.4303,135.535,9579.0
2020-10-12 14:30:00,168.21,168.25,167.95,167.99,11902.0,135.535,135.5673,135.3255,135.3578,11902.0
2020-10-12 14:35:00,167.93,168.2,167.93,168.18,9515.0,135.3094,135.527,135.3094,135.5109,9515.0
2020-10-12 14:40:00,168.18,168.2,167.99,168.06,10309.0,135.5109,135.527,135.3578,135.4142,10309.0
2020-10-12 14:45:00,168.06,168.07,167.93,168.03,5675.0,135.4142,135.4222,135.3094,135.39,5675.0
2020-10-12 14:50:00,168.04,168.04,167.79,167.81,5910.0,135.3981,135.3981,135.1966,135.2127,5910.0
2020-10-12 14:55:00,167.82,168.04,167.77,168.01,8866.0,135.2208,135.3981,135.1805,135.3739,8866.0
2020-10-12 15:00:00,168.03,168.03,167.9,167.99,5487.0,135.39,135.39,135.2853,135.3578,5487.0
2020-10-12 15:05:00,168.04,168.16,168.0,168.16,9264.0,135.3981,135.4947,135.3658,135.4947,9264.0
2020-10-12 15:10:00,168.21,168.3,168.13,168.17,6823.0,135.535,135.6076,135.4706,135.5028,6823.0
2020-10-12 15:15:00,168.23,168.25,168.14,168.2,6688.0,135.5512,135.5673,135.4786,135.527,6688.0
2020-10-12 15:20:00,168.19,168.25,168.15,168.23,10121.0,135.5189,135.5673,135.4867,135.5512,10121.0
2020-10-12 15:25:00,168.23,168.25,168.14,168.24,7352.0,135.5512,135.5673,135.4786,135.5592,7352.0
2020-10-12 15:30:00,168.18,168.24,168.13,168.23,9366.0,135.5109,135.5592,135.4706,135.5512,9366.0
2020-10-12 15:35:00,168.19,168.23,168.09,168.14,5300.0,135.5189,135.5512,135.4383,135.4786,5300.0
2020-10-12 15:40:00,168.11,168.36,168.11,168.36,7151.0,135.4545,135.6559,135.4545,135.6559,7151.0
2020-10-12 15:45:00,168.33,168.36,167.98,168.06,18391.0,135.6317,135.6559,135.3497,135.4142,18391.0
2020-10-12 15:50:00,167.97,168.35,167.97,168.25,16497.0,135.3417,135.6478,135.3417,135.5673,16497.0
2020-10-12 15:55:00,168.23,168.5,168.07,168.08,53202.0,135.5512,135.7687,135.4222,135.4303,53202.0
2020-10-13 09:30:00,168.09,168.09,166.55,166.78,41340.0,135.4383,135.4383,134.1975,134.3828,41340.0
2020-10-13 09:35:00,166.73,167.31,166.33,167.2,13637.0,134.3425,134.8099,134.0202,134.7212,13637.0
2020-10-13 09:40:00,166.72,167.66,166.72,167.49,11499.0,134.3345,135.0919,134.3345,134.9549,11499.0
2020-10-13 09:45:00,167.37,167.81,167.29,167.49,20037.0,134.8582,135.2127,134.7937,134.9549,20037.0
2020-10-13 09:50:00,167.38,167.59,167.07,167.31,6924.0,134.8663,135.0355,134.6165,134.8099,6924.0
2020-10-13 09:55:00,167.37,167.55,167.17,167.32,3567.0,134.8582,135.0032,134.6971,134.8179,3567.0
2020-10-13 10:00:00,167.32,167.56,167.2,167.54,7141.0,134.8179,135.0113,134.7212,134.9952,7141.0
2020-10-13 10:05:00,167.32,167.58,167.23,167.32,13337.0,134.8179,135.0274,134.7454,134.8179,13337.0
2020-10-13 10:10:00,167.22,167.23,166.75,166.78,2936.0,134.7373,134.7454,134.3586,134.3828,2936.0
2020-10-13 10:15:00,166.86,167.08,166.67,166.68,4046.0,134.4473,134.6245,134.2942,134.3022,4046.0
2020-10-13 10:20:00,166.59,166.66,166.34,166.65,6249.0,134.2297,134.2861,134.0283,134.2781,6249.0
2020-10-13 10:25:00,166.57,166.67,166.43,166.44,6784.0,134.2136,134.2942,134.1008,134.1089,6784.0
2020-10-13 10:30:00,166.53,166.56,166.13,166.14,6538.0,134.1814,134.2056,133.8591,133.8671,6538.0
2020-10-13 10:35:00,166.23,166.44,166.17,166.29,3706.0,133.9397,134.1089,133.8913,133.988,3706.0
2020-10-13 10:40:00,166.3,166.46,166.29,166.3,6381.0,133.9961,134.125,133.988,133.9961,6381.0
2020-10-13 10:45:00,166.26,166.26,166.06,166.16,5746.0,133.9638,133.9638,133.8027,133.8833,5746.0
2020-10-13 10:50:00,166.09,166.31,165.94,166.26,5586.0,133.8268,134.0041,133.706,133.9638,5586.0
2020-10-13 10:55:00,166.36,166.62,166.28,166.46,18335.0,134.0444,134.2539,133.9799,134.125,18335.0
2020-10-13 11:00:00,166.64,166.65,166.39,166.62,2631.0,134.27,134.2781,134.0686,134.2539,2631.0
2020-10-13 11:05:00,166.61,166.75,166.57,166.61,3044.0,134.2458,134.3586,134.2136,134.2458,3044.0
2020-10-13 11:10:00,166.63,166.63,166.21,166.41,2776.0,134.262,134.262,133.9235,134.0847,2776.0
2020-10-13 11:15:00,166.41,166.59,166.34,166.42,5804.0,134.0847,134.2297,134.0283,134.0927,5804.0
2020-10-13 11:20:00,166.43,166.57,166.28,166.32,5174.0,134.1008,134.2136,133.9799,134.0122,5174.0
2020-10-13 11:25:00,166.36,166.46,166.26,166.37,5435.0,134.0444,134.125,133.9638,134.0525,5435.0
2020-10-13 11:30:00,166.3,166.41,166.1,166.16,7671.0,133.9961,134.0847,133.8349,133.8833,7671.0
2020-10-13 11:35:00,166.19,166.44,166.14,166.28,8119.0,133.9074,134.1089,133.8671,133.9799,8119.0
2020-10-13 11:40:00,166.31,166.31,166.0,166.26,6415.0,134.0041,134.0041,133.7543,133.9638,6415.0
2020-10-13 11:45:00,166.35,167.1,166.35,167.1,4830.0,134.0363,134.6407,134.0363,134.6407,4830.0
2020-10-13 11:50:00,167.11,167.3,167.04,167.3,3369.0,134.6487,134.8018,134.5923,134.8018,3369.0
2020-10-13 11:55:00,167.3,167.4,167.13,167.38,14136.0,134.8018,134.8824,134.6648,134.8663,14136.0
2020-10-13 12:00:00,167.38,167.58,167.31,167.57,5117.0,134.8663,135.0274,134.8099,135.0194,5117.0
2020-10-13 12:05:00,167.58,167.8,167.46,167.56,16301.0,135.0274,135.2047,134.9307,135.0113,16301.0
2020-10-13 12:10:00,167.57,167.66,167.4,167.53,75178.0,135.0194,135.0919,134.8824,134.9871,75178.0
2020-10-13 12:15:00,167.58,167.8,167.47,167.8,3316.0,135.0274,135.2047,134.9388,135.2047,3316.0
2020-10-13 12:20:00,167.77,167.81,167.43,167.54,3051.0,135.1805,135.2127,134.9066,134.9952,3051.0
2020-10-13 12:25:00,167.54,167.61,167.49,167.53,3533.0,134.9952,135.0516,134.9549,134.9871,3533.0
2020-10-13 12:30:00,167.53,167.61,167.33,167.33,2274.0,134.9871,135.0516,134.826,134.826,2274.0
2020-10-13 12:35:00,167.3,167.38,167.17,167.38,8571.0,134.8018,134.8663,134.6971,134.8663,8571.0
2020-10-13 12:40:00,167.36,167.56,167.36,167.46,1255.0,134.8502,135.0113,134.8502,134.9307,1255.0
2020-10-13 12:45:00,167.55,167.72,167.39,167.54,3789.0,135.0032,135.1402,134.8743,134.9952,3789.0
2020-10-13 12:50:00,167.53,167.74,167.51,167.72,6050.0,134.9871,135.1563,134.971,135.1402,6050.0
2020-10-13 12:55:00,167.67,167.77,167.4,167.4,30430.0,135.0999,135.1805,134.8824,134.8824,30430.0
2020-10-13 13:00:00,167.4,167.48,167.24,167.38,4918.0,134.8824,134.9468,134.7535,134.8663,4918.0
2020-10-13 13:05:00,167.34,167.46,167.3,167.32,2510.0,134.834,134.9307,134.8018,134.8179,2510.0
2020-10-13 13:10:00,167.39,167.49,167.06,167.09,5566.0,134.8743,134.9549,134.6084,134.6326,5566.0
2020-10-13 13:15:00,167.17,167.42,167.17,167.2,11711.0,134.6971,134.8985,134.6971,134.7212,11711.0
2020-10-13 13:20:00,167.19,167.55,167.18,167.36,77434.0,134.7132,135.0032,134.7051,134.8502,77434.0
2020-10-13 13:25:00,167.26,167.32,167.21,167.29,3442.0,134.7696,134.8179,134.7293,134.7937,3442.0
2020-10-13 13:30:00,167.26,167.26,167.06,167.1,11265.0,134.7696,134.7696,134.6084,134.6407,11265.0
2020-10-13 13:35:00,167.06,167.06,166.95,166.99,2067.0,134.6084,134.6084,134.5198,134.552,2067.0
2020-10-13 13:40:00,166.95,167.1,166.95,167.04,2726.0,134.5198,134.6407,134.5198,134.5923,2726.0
2020-10-13 13:45:00,167.0,167.1,166.94,167.07,47371.0,134.5601,134.6407,134.5117,134.6165,47371.0
2020-10-13 13:50:00,167.05,167.11,166.83,166.91,4032.0,134.6004,134.6487,134.4231,134.4876,4032.0
2020-10-13 13:55:00,166.88,166.96,166.86,166.94,2365.0,134.4634,134.5279,134.4473,134.5117,2365.0
2020-10-13 14:00:00,166.89,166.97,166.79,166.96,2072.0,134.4714,134.5359,134.3909,134.5279,2072.0
2020-10-13 14:05:00,166.99,167.06,166.86,166.98,40365.0,134.552,134.6084,134.4473,134.544,40365.0
2020-10-13 14:10:00,166.89,167.16,166.89,167.08,5369.0,134.4714,134.689,134.4714,134.6245,5369.0
2020-10-13 14:15:00,167.09,167.22,167.0,167.13,6375.0,134.6326,134.7373,134.5601,134.6648,6375.0
2020-10-13 14:20:00,167.12,167.12,166.83,166.91,4448.0,134.6568,134.6568,134.4231,134.4876,4448.0
2020-10-13 14:25:00,166.96,166.98,166.64,166.64,4848.0,134.5279,134.544,134.27,134.27,4848.0
2020-10-13 14:30:00,166.63,166.93,166.46,166.76,5126.0,134.262,134.5037,134.125,134.3667,5126.0
2020-10-13 14:35:00,166.74,166.91,166.64,166.9,2544.0,134.3506,134.4876,134.27,134.4795,2544.0
2020-10-13 14:40:00,166.87,166.89,166.8,166.89,3394.0,134.4553,134.4714,134.3989,134.4714,3394.0
2020-10-13 14:45:00,166.85,167.0,166.8,166.8,2286.0,134.4392,134.5601,134.3989,134.3989,2286.0
2020-10-13 14:50:00,166.89,166.98,166.84,166.85,3264.0,134.4714,134.544,134.4312,134.4392,3264.0
2020-10-13 14:55:00,166.81,166.97,166.77,166.89,5139.0,134.407,134.5359,134.3748,134.4714,5139.0
2020-10-13 15:00:00,166.86,167.06,166.86,166.98,3589.0,134.4473,134.6084,134.4473,134.544,3589.0
2020-10-13 15:05:00,166.97,167.0,166.75,166.79,2668.0,134.5359,134.5601,134.3586,134.3909,2668.0
2020-10-13 15:10:00,166.77,166.89,166.77,166.82,5296.0,134.3748,134.4714,134.3748,134.415,5296.0
2020-10-13 15:15:00,166.81,166.99,166.77,166.93,12199.0,134.407,134.552,134.3748,134.5037,12199.0
2020-10-13 15:20:00,166.99,166.99,166.89,166.96,5295.0,134.552,134.552,134.4714,134.5279,5295.0
2020-10-13 15:25:00,166.96,167.07,166.94,166.96,13301.0,134.5279,134.6165,134.5117,134.5279,13301.0
2020-10-13 15:30:00,166.98,167.06,166.92,166.98,15315.0,134.544,134.6084,134.4956,134.544,15315.0
2020-10-13 15:35:00,167.0,167.02,166.89,167.0,15050.0,134.5601,134.5762,134.4714,134.5601,15050.0
2020-10-13 15:40:00,167.0,167.08,166.94,166.97,33370.0,134.5601,134.6245,134.5117,134.5359,33370.0
2020-10-13 15:45:00,166.99,167.05,166.91,167.0,25040.0,134.552,134.6004,134.4876,134.5601,25040.0
2020-10-13 15:50:00,167.02,167.21,166.93,167.01,40987.0,134.5762,134.7293,134.5037,134.5681,40987.0
2020-10-13 15:55:00,167.03,167.15,166.74,166.75,75513.0,134.5843,134.6809,134.3506,134.3586,75513.0
2020-10-14 09:30:00,167.17,167.49,165.96,165.97,47266.0,134.6971,134.9549,133.7221,133.7302,47266.0
2020-10-14 09:35:00,165.98,166.26,165.8,166.03,27139.0,133.7382,133.9638,133.5932,133.7785,27139.0
2020-10-14 09:40:00,166.03,166.31,165.89,166.14,5310.0,133.7785,134.0041,133.6657,133.8671,5310.0
2020-10-14 09:45:00,165.93,166.17,165.62,166.17,8952.0,133.6979,133.8913,133.4481,133.8913,8952.0
2020-10-14 09:50:00,166.2,166.59,166.19,166.44,5937.0,133.9155,134.2297,133.9074,134.1089,5937.0
2020-10-14 09:55:00,166.4,166.52,166.22,166.38,8697.0,134.0766,134.1733,133.9316,134.0605,8697.0
2020-10-14 10:00:00,166.55,166.7,166.39,166.43,9095.0,134.1975,134.3184,134.0686,134.1008,9095.0
2020-10-14 10:05:00,166.48,167.25,166.48,167.09,16925.0,134.1411,134.7615,134.1411,134.6326,16925.0
2020-10-14 10:10:00,167.08,167.13,166.67,166.67,8996.0,134.6245,134.6648,134.2942,134.2942,8996.0
2020-10-14 10:15:00,166.62,166.73,166.39,166.4,3503.0,134.2539,134.3425,134.0686,134.0766,3503.0
2020-10-14 10:20:00,166.4,166.65,166.29,166.43,4156.0,134.0766,134.2781,133.988,134.1008,4156.0
2020-10-14 10:25:00,166.48,166.48,165.84,165.92,4835.0,134.1411,134.1411,133.6254,133.6899,4835.0
2020-10-14 10:30:00,165.73,165.76,165.48,165.65,9873.0,133.5368,133.561,133.3353,133.4723,9873.0
2020-10-14 10:35:00,165.75,166.23,165.75,166.21,4745.0,133.5529,133.9397,133.5529,133.9235,4745.0
2020-10-14 10:40:00,166.27,166.39,166.11,166.28,9353.0,133.9719,134.0686,133.843,133.9799,9353.0
2020-10-14 10:45:00,166.23,166.38,166.19,166.36,8935.0,133.9397,134.0605,133.9074,134.0444,8935.0
2020-10-14 10:50:00,166.22,166.26,165.9,165.9,6839.0,133.9316,133.9638,133.6738,133.6738,6839.0
2020-10-14 10:55:00,165.92,166.02,165.81,165.95,6510.0,133.6899,133.7704,133.6012,133.714,6510.0
2020-10-14 11:00:00,165.99,166.0,165.61,165.69,6132.0,133.7463,133.7543,133.4401,133.5045,6132.0
2020-10-14 11:05:00,165.71,165.9,165.45,165.45,4615.0,133.5207,133.6738,133.3112,133.3112,4615.0
2020-10-14 11:10:00,165.44,165.48,165.3,165.48,4894.0,133.3031,133.3353,133.1903,133.3353,4894.0
2020-10-14 11:15:00,165.53,165.71,165.53,165.59,5307.0,133.3756,133.5207,133.3756,133.424,5307.0
2020-10-14 11:20:00,165.63,165.63,165.17,165.24,4685.0,133.4562,133.4562,133.0856,133.142,4685.0
2020-10-14 11:25:00,165.3,165.3,165.01,165.13,4253.0,133.1903,133.1903,132.9566,133.0533,4253.0
2020-10-14 11:30:00,165.17,165.34,165.11,165.24,8892.0,133.0856,133.2225,133.0372,133.142,8892.0
2020-10-14 11:35:00,165.26,165.27,165.01,165.11,2617.0,133.1581,133.1661,132.9566,133.0372,2617.0
2020-10-14 11:40:00,165.16,165.17,165.07,165.08,2904.0,133.0775,133.0856,133.005,133.013,2904.0
2020-10-14 11:45:00,165.01,165.05,164.66,164.83,4679.0,132.9566,132.9889,132.6746,132.8116,4679.0
2020-10-14 11:50:00,164.83,164.92,164.5,164.5,3596.0,132.8116,132.8841,132.5457,132.5457,3596.0
2020-10-14 11:55:00,164.5,164.64,164.5,164.64,2594.0,132.5457,132.6585,132.5457,132.6585,2594.0
2020-10-14 12:00:00,164.64,164.99,164.58,164.99,2845.0,132.6585,132.9405,132.6102,132.9405,2845.0
2020-10-14 12:05:00,165.0,165.3,165.0,165.22,3123.0,132.9486,133.1903,132.9486,133.1258,3123.0
2020-10-14 12:10:00,165.13,165.42,165.13,165.37,5275.0,133.0533,133.287,133.0533,133.2467,5275.0
2020-10-14 12:15:00,165.45,165.46,165.0,165.16,4353.0,133.3112,133.3192,132.9486,133.0775,4353.0
2020-10-14 12:20:00,165.13,165.21,164.97,165.0,5046.0,133.0533,133.1178,132.9244,132.9486,5046.0
2020-10-14 12:25:00,165.01,165.22,165.01,165.22,11148.0,132.9566,133.1258,132.9566,133.1258,11148.0
2020-10-14 12:30:00,165.19,165.5,165.04,165.5,5420.0,133.1017,133.3515,132.9808,133.3515,5420.0
2020-10-14 12:35:00,165.48,165.48,165.06,165.25,5108.0,133.3353,133.3353,132.9969,133.15,5108.0
2020-10-14 12:40:00,165.21,165.27,165.13,165.24,1743.0,133.1178,133.1661,133.0533,133.142,1743.0
2020-10-14 12:45:00,165.23,165.39,165.19,165.24,5721.0,133.1339,133.2628,133.1017,133.142,5721.0
2020-10-14 12:50:00,165.25,165.33,165.16,165.16,2213.0,133.15,133.2145,133.0775,133.0775,2213.0
2020-10-14 12:55:00,165.24,165.54,165.23,165.47,2025.0,133.142,133.3837,133.1339,133.3273,2025.0
2020-10-14 13:00:00,165.46,165.59,165.44,165.57,4812.0,133.3192,133.424,133.3031,133.4079,4812.0
2020-10-14 13:05:00,165.59,165.65,165.51,165.59,4050.0,133.424,133.4723,133.3595,133.424,4050.0
2020-10-14 13:10:00,165.58,165.6,165.5,165.53,2257.0,133.4159,133.432,133.3515,133.3756,2257.0
2020-10-14 13:15:00,165.48,165.54,165.37,165.37,3101.0,133.3353,133.3837,133.2467,133.2467,3101.0
2020-10-14 13:20:00,165.39,165.42,165.24,165.32,2622.0,133.2628,133.287,133.142,133.2064,2622.0
2020-10-14 13:25:00,165.27,165.35,165.11,165.18,4454.0,133.1661,133.2306,133.0372,133.0936,4454.0
2020-10-14 13:30:00,165.18,165.29,165.11,165.15,3300.0,133.0936,133.1823,133.0372,133.0694,3300.0
2020-10-14 13:35:00,165.18,165.28,165.03,165.13,7432.0,133.0936,133.1742,132.9728,133.0533,7432.0
2020-10-14 13:40:00,165.16,165.22,165.07,165.19,3499.0,133.0775,133.1258,133.005,133.1017,3499.0
2020-10-14 13:45:00,165.19,165.33,165.17,165.22,7497.0,133.1017,133.2145,133.0856,133.1258,7497.0
2020-10-14 13:50:00,165.22,165.25,165.03,165.15,5598.0,133.1258,133.15,132.9728,133.0694,5598.0
2020-10-14 13:55:00,165.15,165.15,164.98,165.08,5665.0,133.0694,133.0694,132.9325,133.013,5665.0
2020-10-14 14:00:00,165.0,165.23,164.99,165.08,5796.0,132.9486,133.1339,132.9405,133.013,5796.0
2020-10-14 14:05:00,165.1,165.23,165.02,165.11,6570.0,133.0292,133.1339,132.9647,133.0372,6570.0
2020-10-14 14:10:00,165.12,165.15,165.01,165.09,11012.0,133.0453,133.0694,132.9566,133.0211,11012.0
2020-10-14 14:15:00,165.13,165.2,164.97,165.18,22841.0,133.0533,133.1097,132.9244,133.0936,22841.0
2020-10-14 14:20:00,165.14,165.21,165.08,165.2,4405.0,133.0614,133.1178,133.013,133.1097,4405.0
2020-10-14 14:25:00,165.19,165.2,164.99,165.07,5449.0,133.1017,133.1097,132.9405,133.005,5449.0
2020-10-14 14:30:00,165.08,165.13,164.83,164.89,6506.0,133.013,133.0533,132.8116,132.86,6506.0
2020-10-14 14:35:00,164.9,164.93,164.69,164.71,5189.0,132.868,132.8922,132.6988,132.7149,5189.0
2020-10-14 14:40:00,164.72,164.96,164.68,164.85,16522.0,132.723,132.9164,132.6907,132.8277,16522.0
2020-10-14 14:45:00,164.88,165.13,164.79,165.06,17940.0,132.8519,133.0533,132.7794,132.9969,17940.0
2020-10-14 14:50:00,165.06,165.11,164.93,165.0,8176.0,132.9969,133.0372,132.8922,132.9486,8176.0
2020-10-14 14:55:00,165.0,165.12,164.96,165.05,3242.0,132.9486,133.0453,132.9164,132.9889,3242.0
2020-10-14 15:00:00,164.98,165.25,164.98,165.25,7049.0,132.9325,133.15,132.9325,133.15,7049.0
2020-10-14 15:05:00,165.26,165.55,165.18,165.46,5009.0,133.1581,133.3917,133.0936,133.3192,5009.0
2020-10-14 15:10:00,165.43,165.59,165.42,165.58,3000.0,133.2951,133.424,133.287,133.4159,3000.0
2020-10-14 15:15:00,165.56,165.64,165.5,165.53,4646.0,133.3998,133.4643,133.3515,133.3756,4646.0
2020-10-14 15:20:00,165.53,165.59,165.35,165.4,3894.0,133.3756,133.424,133.2306,133.2709,3894.0
2020-10-14 15:25:00,165.35,165.61,165.29,165.54,5861.0,133.2306,133.4401,133.1823,133.3837,5861.0
2020-10-14 15:30:00,165.49,165.6,165.41,165.5,6708.0,133.3434,133.432,133.2789,133.3515,6708.0
2020-10-14 15:35:00,165.49,165.53,165.35,165.4,6925.0,133.3434,133.3756,133.2306,133.2709,6925.0
2020-10-14 15:40:00,165.39,165.55,165.39,165.48,11083.0,133.2628,133.3917,133.2628,133.3353,11083.0
2020-10-14 15:45:00,165.44,165.46,165.17,165.17,20300.0,133.3031,133.3192,133.0856,133.0856,20300.0
2020-10-14 15:50:00,165.15,165.42,165.12,165.33,28063.0,133.0694,133.287,133.0453,133.2145,28063.0
2020-10-14 15:55:00,165.29,165.35,164.94,165.03,81004.0,133.1823,133.2306,132.9002,132.9728,81004.0
2020-10-15 09:30:00,164.16,164.86,163.45,164.76,21753.0,132.2718,132.8358,131.6997,132.7552,21753.0
2020-10-15 09:35:00,164.95,165.64,164.82,165.49,7598.0,132.9083,133.4643,132.8035,133.3434,7598.0
2020-10-15 09:40:00,165.49,166.1,165.32,165.88,5080.0,133.3434,133.8349,133.2064,133.6576,5080.0
2020-10-15 09:45:00,165.87,166.53,165.73,166.17,11354.0,133.6496,134.1814,133.5368,133.8913,11354.0
2020-10-15 09:50:00,166.17,166.65,165.98,165.98,12221.0,133.8913,134.2781,133.7382,133.7382,12221.0
2020-10-15 09:55:00,165.96,166.69,165.96,166.66,7923.0,133.7221,134.3103,133.7221,134.2861,7923.0
2020-10-15 10:00:00,166.67,166.74,166.29,166.42,10460.0,134.2942,134.3506,133.988,134.0927,10460.0
2020-10-15 10:05:00,166.43,166.53,166.05,166.4,11618.0,134.1008,134.1814,133.7946,134.0766,11618.0
2020-10-15 10:10:00,166.4,166.67,166.15,166.15,8019.0,134.0766,134.2942,133.8752,133.8752,8019.0
2020-10-15 10:15:00,166.19,166.5,166.15,166.48,6329.0,133.9074,134.1572,133.8752,134.1411,6329.0
2020-10-15 10:20:00,166.39,166.6,166.14,166.43,8434.0,134.0686,134.2378,133.8671,134.1008,8434.0
2020-10-15 10:25:00,166.49,166.49,166.07,166.34,4538.0,134.1491,134.1491,133.8107,134.0283,4538.0
2020-10-15 10:30:00,166.39,166.48,166.25,166.48,6438.0,134.0686,134.1411,133.9558,134.1411,6438.0
2020-10-15 10:35:00,166.49,166.56,166.19,166.42,4546.0,134.1491,134.2056,133.9074,134.0927,4546.0
2020-10-15 10:40:00,166.31,166.45,166.02,166.03,11189.0,134.0041,134.1169,133.7704,133.7785,11189.0
2020-10-15 10:45:00,166.01,166.33,165.89,166.16,4014.0,133.7624,134.0202,133.6657,133.8833,4014.0
2020-10-15 10:50:00,166.16,166.23,165.79,165.97,11736.0,133.8833,133.9397,133.5851,133.7302,11736.0
2020-10-15 10:55:00,165.88,166.05,165.54,165.97,7084.0,133.6576,133.7946,133.3837,133.7302,7084.0
2020-10-15 11:00:00,165.86,166.0,165.67,165.82,4314.0,133.6415,133.7543,133.4884,133.6093,4314.0
2020-10-15 11:05:00,165.82,166.41,165.82,166.34,2226.0,133.6093,134.0847,133.6093,134.0283,2226.0
2020-10-15 11:10:00,166.36,166.53,166.36,166.53,4067.0,134.0444,134.1814,134.0444,134.1814,4067.0
2020-10-15 11:15:00,166.49,166.72,166.42,166.71,1739.0,134.1491,134.3345,134.0927,134.3264,1739.0
2020-10-15 11:20:00,166.7,166.95,166.43,166.95,3270.0,134.3184,134.5198,134.1008,134.5198,3270.0
2020-10-15 11:25:00,166.93,167.04,166.66,166.74,3172.0,134.5037,134.5923,134.2861,134.3506,3172.0
2020-10-15 11:30:00,166.61,166.67,166.42,166.67,1870.0,134.2458,134.2942,134.0927,134.2942,1870.0
2020-10-15 11:35:00,166.67,166.68,166.44,166.64,2208.0,134.2942,134.3022,134.1089,134.27,2208.0
2020-10-15 11:40:00,166.7,166.81,166.46,166.53,2744.0,134.3184,134.407,134.125,134.1814,2744.0
2020-10-15 11:45:00,166.44,166.71,166.43,166.7,4324.0,134.1089,134.3264,134.1008,134.3184,4324.0
2020-10-15 11:50:00,166.64,167.02,166.42,166.82,13927.0,134.27,134.5762,134.0927,134.415,13927.0
2020-10-15 11:55:00,166.93,166.97,166.71,166.97,3311.0,134.5037,134.5359,134.3264,134.5359,3311.0
2020-10-15 12:00:00,166.91,167.0,166.78,166.78,1824.0,134.4876,134.5601,134.3828,134.3828,1824.0
2020-10-15 12:05:00,166.78,167.0,166.77,166.77,1451.0,134.3828,134.5601,134.3748,134.3748,1451.0
2020-10-15 12:10:00,166.88,166.89,166.64,166.64,2300.0,134.4634,134.4714,134.27,134.27,2300.0
2020-10-15 12:15:00,166.63,166.69,166.46,166.69,2680.0,134.262,134.3103,134.125,134.3103,2680.0
2020-10-15 12:20:00,166.7,166.8,166.58,166.8,4122.0,134.3184,134.3989,134.2217,134.3989,4122.0
2020-10-15 12:25:00,166.74,166.92,166.74,166.87,1898.0,134.3506,134.4956,134.3506,134.4553,1898.0
2020-10-15 12:30:00,166.88,166.88,166.7,166.71,843.0,134.4634,134.4634,134.3184,134.3264,843.0
2020-10-15 12:35:00,166.72,167.0,166.67,167.0,2998.0,134.3345,134.5601,134.2942,134.5601,2998.0
2020-10-15 12:40:00,166.97,167.1,166.96,166.99,1304.0,134.5359,134.6407,134.5279,134.552,1304.0
2020-10-15 12:45:00,166.94,167.33,166.88,167.24,3484.0,134.5117,134.826,134.4634,134.7535,3484.0
2020-10-15 12:50:00,167.2,167.59,167.18,167.42,4199.0,134.7212,135.0355,134.7051,134.8985,4199.0
2020-10-15 12:55:00,167.37,167.48,167.26,167.47,4453.0,134.8582,134.9468,134.7696,134.9388,4453.0
2020-10-15 13:00:00,167.47,167.57,167.35,167.51,5899.0,134.9388,135.0194,134.8421,134.971,5899.0
2020-10-15 13:05:00,167.53,167.8,167.52,167.8,6731.0,134.9871,135.2047,134.9791,135.2047,6731.0
2020-10-15 13:10:00,167.8,167.95,167.71,167.88,5346.0,135.2047,135.3255,135.1322,135.2691,5346.0
2020-10-15 13:15:00,167.91,168.01,167.84,167.86,10092.0,135.2933,135.3739,135.2369,135.253,10092.0
2020-10-15 13:20:00,167.86,168.15,167.86,168.1,4456.0,135.253,135.4867,135.253,135.4464,4456.0
2020-10-15 13:25:00,168.08,168.18,168.04,168.09,4046.0,135.4303,135.5109,135.3981,135.4383,4046.0
2020-10-15 13:30:00,168.06,168.17,167.98,168.09,7494.0,135.4142,135.5028,135.3497,135.4383,7494.0
2020-10-15 13:35:00,168.1,168.24,168.08,168.11,3435.0,135.4464,135.5592,135.4303,135.4545,3435.0
2020-10-15 13:40:00,168.13,168.19,167.91,168.13,4211.0,135.4706,135.5189,135.2933,135.4706,4211.0
2020-10-15 13:45:00,168.13,168.13,167.97,168.05,3124.0,135.4706,135.4706,135.3417,135.4061,3124.0
2020-10-15 13:50:00,168.09,168.19,167.96,168.15,4560.0,135.4383,135.5189,135.3336,135.4867,4560.0
2020-10-15 13:55:00,168.13,168.13,168.02,168.04,4447.0,135.4706,135.4706,135.3819,135.3981,4447.0
2020-10-15 14:00:00,168.0,168.0,167.68,167.82,14075.0,135.3658,135.3658,135.108,135.2208,14075.0
2020-10-15 14:05:00,167.9,168.1,167.9,168.09,4900.0,135.2853,135.4464,135.2853,135.4383,4900.0
2020-10-15 14:10:00,168.16,168.16,167.95,168.06,3812.0,135.4947,135.4947,135.3255,135.4142,3812.0
2020-10-15 14:15:00,168.06,168.16,167.96,168.06,4702.0,135.4142,135.4947,135.3336,135.4142,4702.0
2020-10-15 14:20:00,168.04,168.1,168.01,168.06,2133.0,135.3981,135.4464,135.3739,135.4142,2133.0
2020-10-15 14:25:00,168.11,168.11,167.89,167.92,4932.0,135.4545,135.4545,135.2772,135.3014,4932.0
2020-10-15 14:30:00,167.96,168.07,167.79,167.8,4438.0,135.3336,135.4222,135.1966,135.2047,4438.0
2020-10-15 14:35:00,167.86,167.95,167.8,167.92,5043.0,135.253,135.3255,135.2047,135.3014,5043.0
2020-10-15 14:40:00,167.92,167.98,167.84,167.95,5740.0,135.3014,135.3497,135.2369,135.3255,5740.0
2020-10-15 14:45:00,167.88,168.15,167.88,168.13,4097.0,135.2691,135.4867,135.2691,135.4706,4097.0
2020-10-15 14:50:00,168.16,168.35,167.96,168.33,9123.0,135.4947,135.6478,135.3336,135.6317,9123.0
2020-10-15 14:55:00,168.34,168.45,168.25,168.45,8010.0,135.6398,135.7284,135.5673,135.7284,8010.0
2020-10-15 15:00:00,168.42,168.5,168.38,168.5,7705.0,135.7042,135.7687,135.672,135.7687,7705.0
2020-10-15 15:05:00,168.5,168.5,168.24,168.35,11488.0,135.7687,135.7687,135.5592,135.6478,11488.0
2020-10-15 15:10:00,168.38,168.38,168.08,168.21,9453.0,135.672,135.672,135.4303,135.535,9453.0
2020-10-15 15:15:00,168.16,168.36,168.09,168.23,11921.0,135.4947,135.6559,135.4383,135.5512,11921.0
2020-10-15 15:20:00,168.21,168.24,168.0,168.05,9449.0,135.535,135.5592,135.3658,135.4061,9449.0
2020-10-15 15:25:00,168.13,168.26,168.1,168.23,8691.0,135.4706,135.5753,135.4464,135.5512,8691.0
2020-10-15 15:30:00,168.23,168.23,167.98,168.1,8357.0,135.5512,135.5512,135.3497,135.4464,8357.0
2020-10-15 15:35:00,168.02,168.15,167.9,168.14,12388.0,135.3819,135.4867,135.2853,135.4786,12388.0
2020-10-15 15:40:00,168.08,168.31,168.07,168.15,8127.0,135.4303,135.6156,135.4222,135.4867,8127.0
2020-10-15 15:45:00,168.09,168.09,167.83,167.93,15253.0,135.4383,135.4383,135.2289,135.3094,15253.0
2020-10-15 15:50:00,167.98,168.07,167.86,167.86,20834.0,135.3497,135.4222,135.253,135.253,20834.0
2020-10-15 15:55:00,167.89,168.25,167.82,168.15,66645.0,135.2772,135.5673,135.2208,135.4867,66645.0
2020-10-16 09:30:00,167.04,167.23,166.36,167.17,133806.0,134.5923,134.7454,134.0444,134.6971,133806.0
2020-10-16 09:35:00,167.14,167.34,166.57,166.89,7610.0,134.6729,134.834,134.2136,134.4714,7610.0
2020-10-16 09:40:00,166.81,167.08,166.57,167.08,7853.0,134.407,134.6245,134.2136,134.6245,7853.0
2020-10-16 09:45:00,166.98,167.8,166.98,167.41,11695.0,134.544,135.2047,134.544,134.8904,11695.0
2020-10-16 09:50:00,167.31,167.91,167.3,167.73,4496.0,134.8099,135.2933,134.8018,135.1483,4496.0
2020-10-16 09:55:00,167.83,168.32,167.83,168.28,7292.0,135.2289,135.6237,135.2289,135.5914,7292.0
2020-10-16 10:00:00,168.19,168.45,168.06,168.06,8556.0,135.5189,135.7284,135.4142,135.4142,8556.0
2020-10-16 10:05:00,168.08,168.45,168.0,168.38,6060.0,135.4303,135.7284,135.3658,135.672,6060.0
2020-10-16 10:10:00,168.36,168.42,167.7,167.77,10242.0,135.6559,135.7042,135.1241,135.1805,10242.0
2020-10-16 10:15:00,167.72,168.13,167.72,168.12,10520.0,135.1402,135.4706,135.1402,135.4625,10520.0
2020-10-16 10:20:00,167.91,167.91,167.48,167.5,3972.0,135.2933,135.2933,134.9468,134.963,3972.0
2020-10-16 10:25:00,167.53,167.91,167.51,167.91,8230.0,134.9871,135.2933,134.971,135.2933,8230.0
2020-10-16 10:30:00,167.82,168.18,167.81,167.97,5283.0,135.2208,135.5109,135.2127,135.3417,5283.0
2020-10-16 10:35:00,168.05,168.2,167.72,167.72,7960.0,135.4061,135.527,135.1402,135.1402,7960.0
2020-10-16 10:40:00,167.83,168.01,167.79,167.9,6868.0,135.2289,135.3739,135.1966,135.2853,6868.0
2020-10-16 10:45:00,167.88,167.88,167.6,167.85,4243.0,135.2691,135.2691,135.0435,135.245,4243.0
2020-10-16 10:50:00,167.91,168.21,167.78,168.11,6757.0,135.2933,135.535,135.1886,135.4545,6757.0
2020-10-16 10:55:00,168.16,168.19,167.98,168.02,6739.0,135.4947,135.5189,135.3497,135.3819,6739.0
2020-10-16 11:00:00,167.93,167.99,167.77,167.8,5348.0,135.3094,135.3578,135.1805,135.2047,5348.0
2020-10-16 11:05:00,167.81,168.19,167.71,168.15,12703.0,135.2127,135.5189,135.1322,135.4867,12703.0
2020-10-16 11:10:00,168.11,168.29,167.98,168.13,6362.0,135.4545,135.5995,135.3497,135.4706,6362.0
2020-10-16 11:15:00,168.16,168.28,167.99,168.13,8625.0,135.4947,135.5914,135.3578,135.4706,8625.0
2020-10-16 11:20:00,168.17,168.17,167.72,167.81,7104.0,135.5028,135.5028,135.1402,135.2127,7104.0
2020-10-16 11:25:00,167.88,167.88,167.51,167.71,6001.0,135.2691,135.2691,134.971,135.1322,6001.0
2020-10-16 11:30:00,167.66,167.75,167.4,167.47,16330.0,135.0919,135.1644,134.8824,134.9388,16330.0
2020-10-16 11:35:00,167.38,167.52,167.35,167.41,4470.0,134.8663,134.9791,134.8421,134.8904,4470.0
2020-10-16 11:40:00,167.3,167.51,167.25,167.34,4615.0,134.8018,134.971,134.7615,134.834,4615.0
2020-10-16 11:45:00,167.37,167.56,167.33,167.55,5519.0,134.8582,135.0113,134.826,135.0032,5519.0
2020-10-16 11:50:00,167.52,167.57,167.26,167.34,5011.0,134.9791,135.0194,134.7696,134.834,5011.0
2020-10-16 11:55:00,167.38,167.39,167.2,167.32,5358.0,134.8663,134.8743,134.7212,134.8179,5358.0
2020-10-16 12:00:00,167.34,167.5,167.28,167.48,5234.0,134.834,134.963,134.7857,134.9468,5234.0
2020-10-16 12:05:00,167.45,167.6,167.31,167.6,3857.0,134.9227,135.0435,134.8099,135.0435,3857.0
2020-10-16 12:10:00,167.62,167.71,167.48,167.66,3272.0,135.0596,135.1322,134.9468,135.0919,3272.0
2020-10-16 12:15:00,167.63,167.69,167.54,167.54,2214.0,135.0677,135.116,134.9952,134.9952,2214.0
2020-10-16 12:20:00,167.51,167.61,167.44,167.51,2600.0,134.971,135.0516,134.9146,134.971,2600.0
2020-10-16 12:25:00,167.52,167.6,167.48,167.52,2848.0,134.9791,135.0435,134.9468,134.9791,2848.0
2020-10-16 12:30:00,167.52,167.59,167.4,167.49,2922.0,134.9791,135.0355,134.8824,134.9549,2922.0
2020-10-16 12:35:00,167.47,167.55,167.39,167.55,3547.0,134.9388,135.0032,134.8743,135.0032,3547.0
2020-10-16 12:40:00,167.51,167.62,167.36,167.6,4034.0,134.971,135.0596,134.8502,135.0435,4034.0
2020-10-16 12:45:00,167.56,167.59,167.38,167.46,5532.0,135.0113,135.0355,134.8663,134.9307,5532.0
2020-10-16 12:50:00,167.43,167.7,167.3,167.7,3788.0,134.9066,135.1241,134.8018,135.1241,3788.0
2020-10-16 12:55:00,167.67,167.75,167.6,167.72,2839.0,135.0999,135.1644,135.0435,135.1402,2839.0
2020-10-16 13:00:00,167.75,167.9,167.75,167.81,2553.0,135.1644,135.2853,135.1644,135.2127,2553.0
2020-10-16 13:05:00,167.83,167.96,167.72,167.96,4353.0,135.2289,135.3336,135.1402,135.3336,4353.0
2020-10-16 13:10:00,167.97,168.01,167.84,167.95,3084.0,135.3417,135.3739,135.2369,135.3255,3084.0
2020-10-16 13:15:00,167.98,168.09,167.94,168.05,3590.0,135.3497,135.4383,135.3175,135.4061,3590.0
2020-10-16 13:20:00,168.02,168.16,167.99,167.99,4040.0,135.3819,135.4947,135.3578,135.3578,4040.0
2020-10-16 13:25:00,167.99,168.03,167.87,167.97,2808.0,135.3578,135.39,135.2611,135.3417,2808.0
2020-10-16 13:30:00,167.98,168.08,167.91,168.05,7550.0,135.3497,135.4303,135.2933,135.4061,7550.0
2020-10-16 13:35:00,168.11,168.29,168.08,168.28,4267.0,135.4545,135.5995,135.4303,135.5914,4267.0
2020-10-16 13:40:00,168.24,168.25,168.19,168.25,2892.0,135.5592,135.5673,135.5189,135.5673,2892.0
2020-10-16 13:45:00,168.24,168.29,168.2,168.27,2738.0,135.5592,135.5995,135.527,135.5834,2738.0
2020-10-16 13:50:00,168.27,168.34,168.22,168.25,3088.0,135.5834,135.6398,135.5431,135.5673,3088.0
2020-10-16 13:55:00,168.24,168.24,168.1,168.16,3991.0,135.5592,135.5592,135.4464,135.4947,3991.0
2020-10-16 14:00:00,168.16,168.24,167.92,167.94,4089.0,135.4947,135.5592,135.3014,135.3175,4089.0
2020-10-16 14:05:00,167.93,168.1,167.92,168.08,4994.0,135.3094,135.4464,135.3014,135.4303,4994.0
2020-10-16 14:10:00,168.05,168.17,168.04,168.09,4109.0,135.4061,135.5028,135.3981,135.4383,4109.0
2020-10-16 14:15:00,168.05,168.16,168.05,168.11,3640.0,135.4061,135.4947,135.4061,135.4545,3640.0
2020-10-16 14:20:00,168.06,168.15,168.01,168.1,4311.0,135.4142,135.4867,135.3739,135.4464,4311.0
2020-10-16 14:25:00,168.04,168.15,167.98,168.14,4488.0,135.3981,135.4867,135.3497,135.4786,4488.0
2020-10-16 14:30:00,168.08,168.16,168.07,168.13,3605.0,135.4303,135.4947,135.4222,135.4706,3605.0
2020-10-16 14:35:00,168.14,168.3,168.13,168.21,3446.0,135.4786,135.6076,135.4706,135.535,3446.0
2020-10-16 14:40:00,168.11,168.14,167.99,168.09,5408.0,135.4545,135.4786,135.3578,135.4383,5408.0
2020-10-16 14:45:00,168.08,168.17,167.9,167.91,4707.0,135.4303,135.5028,135.2853,135.2933,4707.0
2020-10-16 14:50:00,167.9,168.29,167.9,168.29,5717.0,135.2853,135.5995,135.2853,135.5995,5717.0
2020-10-16 14:55:00,168.25,168.42,168.19,168.39,4289.0,135.5673,135.7042,135.5189,135.6801,4289.0
2020-10-16 15:00:00,168.37,168.4,168.25,168.34,6302.0,135.664,135.6881,135.5673,135.6398,6302.0
2020-10-16 15:05:00,168.34,168.4,168.29,168.31,7571.0,135.6398,135.6881,135.5995,135.6156,7571.0
2020-10-16 15:10:00,168.32,168.4,168.29,168.35,7733.0,135.6237,135.6881,135.5995,135.6478,7733.0
2020-10-16 15:15:00,168.3,168.4,168.22,168.31,5640.0,135.6076,135.6881,135.5431,135.6156,5640.0
2020-10-16 15:20:00,168.26,168.37,168.13,168.24,9508.0,135.5753,135.664,135.4706,135.5592,9508.0
2020-10-16 15:25:00,168.15,168.15,167.96,167.96,8011.0,135.4867,135.4867,135.3336,135.3336,8011.0
2020-10-16 15:30:00,167.98,168.01,167.82,167.96,17286.0,135.3497,135.3739,135.2208,135.3336,17286.0
2020-10-16 15:35:00,167.95,168.05,167.55,167.59,6673.0,135.3255,135.4061,135.0032,135.0355,6673.0
2020-10-16 15:40:00,167.57,167.66,167.55,167.64,12341.0,135.0194,135.0919,135.0032,135.0758,12341.0
2020-10-16 15:45:00,167.61,167.7,167.51,167.51,13697.0,135.0516,135.1241,134.971,134.971,13697.0
2020-10-16 15:50:00,167.48,167.48,167.17,167.26,23284.0,134.9468,134.9468,134.6971,134.7696,23284.0
2020-10-16 15:55:00,167.26,167.3,166.89,166.9,64722.0,134.7696,134.8018,134.4714,134.4795,64722.0
2020-10-19 09:30:00,168.25,168.69,167.74,167.96,34968.0,135.5673,135.9218,135.1563,135.3336,34968.0
2020-10-19 09:35:00,167.94,168.65,167.92,168.22,21873.0,135.3175,135.8896,135.3014,135.5431,21873.0
2020-10-19 09:40:00,168.17,168.38,167.69,167.7,9033.0,135.5028,135.672,135.116,135.1241,9033.0
2020-10-19 09:45:00,167.62,167.93,167.44,167.93,8745.0,135.0596,135.3094,134.9146,135.3094,8745.0
2020-10-19 09:50:00,167.94,168.11,167.83,168.11,9010.0,135.3175,135.4545,135.2289,135.4545,9010.0
2020-10-19 09:55:00,168.04,168.05,167.63,167.86,9602.0,135.3981,135.4061,135.0677,135.253,9602.0
2020-10-19 10:00:00,167.86,167.96,167.54,167.75,8766.0,135.253,135.3336,134.9952,135.1644,8766.0
2020-10-19 10:05:00,167.8,167.84,167.61,167.7,6505.0,135.2047,135.2369,135.0516,135.1241,6505.0
2020-10-19 10:10:00,167.62,167.8,167.61,167.65,10338.0,135.0596,135.2047,135.0516,135.0838,10338.0
2020-10-19 10:15:00,167.61,167.98,167.5,167.94,7121.0,135.0516,135.3497,134.963,135.3175,7121.0
2020-10-19 10:20:00,167.94,168.13,167.93,168.07,6169.0,135.3175,135.4706,135.3094,135.4222,6169.0
2020-10-19 10:25:00,168.09,168.65,168.06,168.55,8424.0,135.4383,135.8896,135.4142,135.809,8424.0
2020-10-19 10:30:00,168.59,168.74,168.59,168.61,6102.0,135.8412,135.9621,135.8412,135.8573,6102.0
2020-10-19 10:35:00,168.64,168.64,168.28,168.38,10620.0,135.8815,135.8815,135.5914,135.672,10620.0
2020-10-19 10:40:00,168.45,168.75,168.37,168.37,8213.0,135.7284,135.9701,135.664,135.664,8213.0
2020-10-19 10:45:00,168.29,168.29,167.35,167.42,7668.0,135.5995,135.5995,134.8421,134.8985,7668.0
2020-10-19 10:50:00,167.42,167.66,167.28,167.59,7917.0,134.8985,135.0919,134.7857,135.0355,7917.0
2020-10-19 10:55:00,167.55,167.83,167.41,167.79,11341.0,135.0032,135.2289,134.8904,135.1966,11341.0
2020-10-19 11:00:00,167.74,167.94,167.74,167.81,6669.0,135.1563,135.3175,135.1563,135.2127,6669.0
2020-10-19 11:05:00,167.75,167.76,167.41,167.56,6974.0,135.1644,135.1725,134.8904,135.0113,6974.0
2020-10-19 11:10:00,167.61,167.71,167.52,167.71,4416.0,135.0516,135.1322,134.9791,135.1322,4416.0
2020-10-19 11:15:00,167.72,167.79,167.57,167.73,5492.0,135.1402,135.1966,135.0194,135.1483,5492.0
2020-10-19 11:20:00,167.64,167.64,167.12,167.2,5901.0,135.0758,135.0758,134.6568,134.7212,5901.0
2020-10-19 11:25:00,167.23,167.54,167.23,167.45,4341.0,134.7454,134.9952,134.7454,134.9227,4341.0
2020-10-19 11:30:00,167.55,167.66,167.41,167.63,5667.0,135.0032,135.0919,134.8904,135.0677,5667.0
2020-10-19 11:35:00,167.59,167.85,167.59,167.83,4177.0,135.0355,135.245,135.0355,135.2289,4177.0
2020-10-19 11:40:00,167.78,167.86,167.61,167.61,4045.0,135.1886,135.253,135.0516,135.0516,4045.0
2020-10-19 11:45:00,167.6,167.81,167.6,167.77,2145.0,135.0435,135.2127,135.0435,135.1805,2145.0
2020-10-19 11:50:00,167.71,167.79,167.67,167.71,3235.0,135.1322,135.1966,135.0999,135.1322,3235.0
2020-10-19 11:55:00,167.76,167.9,167.68,167.74,4474.0,135.1725,135.2853,135.108,135.1563,4474.0
2020-10-19 12:00:00,167.71,167.71,167.32,167.5,7246.0,135.1322,135.1322,134.8179,134.963,7246.0
2020-10-19 12:05:00,167.51,167.51,167.31,167.31,5927.0,134.971,134.971,134.8099,134.8099,5927.0
2020-10-19 12:10:00,167.3,167.34,167.21,167.21,2829.0,134.8018,134.834,134.7293,134.7293,2829.0
2020-10-19 12:15:00,167.22,167.45,167.21,167.33,3479.0,134.7373,134.9227,134.7293,134.826,3479.0
2020-10-19 12:20:00,167.33,167.37,167.19,167.31,3751.0,134.826,134.8582,134.7132,134.8099,3751.0
2020-10-19 12:25:00,167.33,167.37,167.29,167.34,2211.0,134.826,134.8582,134.7937,134.834,2211.0
2020-10-19 12:30:00,167.34,167.55,167.27,167.5,3820.0,134.834,135.0032,134.7776,134.963,3820.0
2020-10-19 12:35:00,167.53,167.53,167.37,167.39,3309.0,134.9871,134.9871,134.8582,134.8743,3309.0
2020-10-19 12:40:00,167.4,167.54,167.4,167.45,2919.0,134.8824,134.9952,134.8824,134.9227,2919.0
2020-10-19 12:45:00,167.45,167.56,167.43,167.53,2679.0,134.9227,135.0113,134.9066,134.9871,2679.0
2020-10-19 12:50:00,167.55,167.55,167.4,167.52,3644.0,135.0032,135.0032,134.8824,134.9791,3644.0
2020-10-19 12:55:00,167.53,167.61,167.41,167.45,11974.0,134.9871,135.0516,134.8904,134.9227,11974.0
2020-10-19 13:00:00,167.41,167.46,167.3,167.4,15043.0,134.8904,134.9307,134.8018,134.8824,15043.0
2020-10-19 13:05:00,167.33,167.44,167.25,167.42,3544.0,134.826,134.9146,134.7615,134.8985,3544.0
2020-10-19 13:10:00,167.39,167.61,167.38,167.53,4023.0,134.8743,135.0516,134.8663,134.9871,4023.0
2020-10-19 13:15:00,167.51,167.53,167.38,167.43,4398.0,134.971,134.9871,134.8663,134.9066,4398.0
2020-10-19 13:20:00,167.48,167.5,167.36,167.4,7449.0,134.9468,134.963,134.8502,134.8824,7449.0
2020-10-19 13:25:00,167.4,167.4,167.25,167.33,7001.0,134.8824,134.8824,134.7615,134.826,7001.0
2020-10-19 13:30:00,167.3,167.3,166.91,166.91,8199.0,134.8018,134.8018,134.4876,134.4876,8199.0
2020-10-19 13:35:00,166.96,167.03,166.79,166.85,5796.0,134.5279,134.5843,134.3909,134.4392,5796.0
2020-10-19 13:40:00,166.81,166.9,166.57,166.73,7250.0,134.407,134.4795,134.2136,134.3425,7250.0
2020-10-19 13:45:00,166.75,166.8,166.57,166.58,5613.0,134.3586,134.3989,134.2136,134.2217,5613.0
2020-10-19 13:50:00,166.55,166.76,166.55,166.58,6633.0,134.1975,134.3667,134.1975,134.2217,6633.0
2020-10-19 13:55:00,166.53,166.64,166.47,166.56,6487.0,134.1814,134.27,134.133,134.2056,6487.0
2020-10-19 14:00:00,166.5,166.56,166.3,166.34,6529.0,134.1572,134.2056,133.9961,134.0283,6529.0
2020-10-19 14:05:00,166.33,166.47,166.28,166.45,5677.0,134.0202,134.133,133.9799,134.1169,5677.0
2020-10-19 14:10:00,166.37,166.53,166.37,166.51,6002.0,134.0525,134.1814,134.0525,134.1653,6002.0
2020-10-19 14:15:00,166.53,166.56,166.43,166.47,4198.0,134.1814,134.2056,134.1008,134.133,4198.0
2020-10-19 14:20:00,166.47,166.47,166.32,166.4,6234.0,134.133,134.133,134.0122,134.0766,6234.0
2020-10-19 14:25:00,166.37,166.39,166.22,166.24,5459.0,134.0525,134.0686,133.9316,133.9477,5459.0
2020-10-19 14:30:00,166.23,166.23,165.55,165.55,7454.0,133.9397,133.9397,133.3917,133.3917,7454.0
2020-10-19 14:35:00,165.6,165.65,165.39,165.47,8467.0,133.432,133.4723,133.2628,133.3273,8467.0
2020-10-19 14:40:00,165.47,165.55,165.12,165.12,4810.0,133.3273,133.3917,133.0453,133.0453,4810.0
2020-10-19 14:45:00,165.12,165.12,164.81,164.86,12316.0,133.0453,133.0453,132.7955,132.8358,12316.0
2020-10-19 14:50:00,164.76,164.94,164.68,164.84,10401.0,132.7552,132.9002,132.6907,132.8197,10401.0
2020-10-19 14:55:00,164.81,165.01,164.46,164.5,8941.0,132.7955,132.9566,132.5135,132.5457,8941.0
2020-10-19 15:00:00,164.42,164.59,164.23,164.59,13770.0,132.4812,132.6182,132.3282,132.6182,13770.0
2020-10-19 15:05:00,164.54,164.7,164.38,164.67,11200.0,132.5779,132.7069,132.449,132.6827,11200.0
2020-10-19 15:10:00,164.63,164.84,164.55,164.81,9048.0,132.6505,132.8197,132.586,132.7955,9048.0
2020-10-19 15:15:00,164.66,164.69,164.26,164.27,16066.0,132.6746,132.6988,132.3523,132.3604,16066.0
2020-10-19 15:20:00,164.23,164.4,164.15,164.25,18825.0,132.3282,132.4651,132.2637,132.3443,18825.0
2020-10-19 15:25:00,164.25,164.75,164.24,164.75,22771.0,132.3443,132.7471,132.3362,132.7471,22771.0
2020-10-19 15:30:00,164.76,164.9,164.56,164.62,24991.0,132.7552,132.868,132.5941,132.6424,24991.0
2020-10-19 15:35:00,164.6,164.89,164.51,164.89,31432.0,132.6263,132.86,132.5538,132.86,31432.0
2020-10-19 15:40:00,164.83,164.89,164.38,164.4,38215.0,132.8116,132.86,132.449,132.4651,38215.0
2020-10-19 15:45:00,164.43,164.52,164.0,164.03,53746.0,132.4893,132.5618,132.1428,132.167,53746.0
2020-10-19 15:50:00,164.01,164.39,163.75,164.18,68148.0,132.1509,132.4571,131.9414,132.2879,68148.0
2020-10-19 15:55:00,164.18,164.55,164.05,164.48,114824.0,132.2879,132.586,132.1831,132.5296,114824.0
2020-10-20 09:30:00,164.67,165.19,163.69,163.98,51115.0,132.6827,133.1017,131.8931,132.1267,51115.0
2020-10-20 09:35:00,163.89,163.89,162.26,162.82,35663.0,132.0542,132.0542,130.7408,131.1921,35663.0
2020-10-20 09:40:00,162.87,164.02,162.79,164.02,22170.0,131.2323,132.1589,131.1679,132.1589,22170.0
2020-10-20 09:45:00,164.03,164.13,163.25,163.66,23415.0,132.167,132.2476,131.5385,131.8689,23415.0
2020-10-20 09:50:00,163.82,164.4,163.8,164.27,9315.0,131.9978,132.4651,131.9817,132.3604,9315.0
2020-10-20 09:55:00,164.47,164.47,164.0,164.23,20730.0,132.5215,132.5215,132.1428,132.3282,20730.0
2020-10-20 10:00:00,164.23,164.47,164.06,164.45,29108.0,132.3282,132.5215,132.1912,132.5054,29108.0
2020-10-20 10:05:00,164.49,164.67,164.25,164.57,8883.0,132.5377,132.6827,132.3443,132.6021,8883.0
2020-10-20 10:10:00,164.5,164.89,164.31,164.31,14490.0,132.5457,132.86,132.3926,132.3926,14490.0
2020-10-20 10:15:00,164.34,164.82,164.33,164.35,10221.0,132.4168,132.8035,132.4087,132.4248,10221.0
2020-10-20 10:20:00,164.32,164.35,164.19,164.28,13565.0,132.4007,132.4248,132.2959,132.3684,13565.0
2020-10-20 10:25:00,164.3,164.89,164.3,164.81,97084.0,132.3846,132.86,132.3846,132.7955,97084.0
2020-10-20 10:30:00,164.91,165.1,164.86,165.05,8429.0,132.8761,133.0292,132.8358,132.9889,8429.0
2020-10-20 10:35:00,165.05,165.15,164.74,164.88,7595.0,132.9889,133.0694,132.7391,132.8519,7595.0
2020-10-20 10:40:00,164.85,165.1,164.82,165.02,9154.0,132.8277,133.0292,132.8035,132.9647,9154.0
2020-10-20 10:45:00,164.95,164.96,164.8,164.8,3818.0,132.9083,132.9164,132.7874,132.7874,3818.0
2020-10-20 10:50:00,164.86,165.04,164.56,164.58,39848.0,132.8358,132.9808,132.5941,132.6102,39848.0
2020-10-20 10:55:00,164.63,164.63,163.69,163.69,39009.0,132.6505,132.6505,131.8931,131.8931,39009.0
2020-10-20 11:00:00,163.82,164.26,163.73,163.98,16761.0,131.9978,132.3523,131.9253,132.1267,16761.0
2020-10-20 11:05:00,163.92,164.18,163.91,164.01,7654.0,132.0784,132.2879,132.0703,132.1509,7654.0
2020-10-20 11:10:00,163.97,164.19,163.8,163.85,13891.0,132.1187,132.2959,131.9817,132.022,13891.0
2020-10-20 11:15:00,163.81,164.14,163.79,164.02,9318.0,131.9897,132.2556,131.9736,132.1589,9318.0
2020-10-20 11:20:00,164.06,164.08,163.77,164.0,9292.0,132.1912,132.2073,131.9575,132.1428,9292.0
2020-10-20 11:25:00,164.03,164.13,163.9,163.92,16953.0,132.167,132.2476,132.0623,132.0784,16953.0
2020-10-20 11:30:00,163.9,163.92,163.68,163.8,25465.0,132.0623,132.0784,131.885,131.9817,25465.0
2020-10-20 11:35:00,163.76,164.08,163.69,163.91,10484.0,131.9495,132.2073,131.8931,132.0703,10484.0
2020-10-20 11:40:00,163.89,164.18,163.83,164.15,13206.0,132.0542,132.2879,132.0059,132.2637,13206.0
2020-10-20 11:45:00,164.16,164.32,164.14,164.16,6853.0,132.2718,132.4007,132.2556,132.2718,6853.0
2020-10-20 11:50:00,164.15,164.43,164.15,164.43,5935.0,132.2637,132.4893,132.2637,132.4893,5935.0
2020-10-20 11:55:00,164.41,164.63,164.34,164.63,5115.0,132.4732,132.6505,132.4168,132.6505,5115.0
2020-10-20 12:00:00,164.64,164.69,164.52,164.63,5422.0,132.6585,132.6988,132.5618,132.6505,5422.0
2020-10-20 12:05:00,164.68,164.74,164.55,164.69,2765.0,132.6907,132.7391,132.586,132.6988,2765.0
2020-10-20 12:10:00,164.66,164.73,164.48,164.48,5713.0,132.6746,132.731,132.5296,132.5296,5713.0
2020-10-20 12:15:00,164.5,164.54,164.19,164.3,19438.0,132.5457,132.5779,132.2959,132.3846,19438.0
2020-10-20 12:20:00,164.31,164.38,164.2,164.38,7645.0,132.3926,132.449,132.304,132.449,7645.0
2020-10-20 12:25:00,164.53,164.55,164.35,164.39,6586.0,132.5699,132.586,132.4248,132.4571,6586.0
2020-10-20 12:30:00,164.41,164.85,164.39,164.85,6760.0,132.4732,132.8277,132.4571,132.8277,6760.0
2020-10-20 12:35:00,164.88,164.96,164.62,164.65,5401.0,132.8519,132.9164,132.6424,132.6666,5401.0
2020-10-20 12:40:00,164.67,164.79,164.63,164.68,18588.0,132.6827,132.7794,132.6505,132.6907,18588.0
2020-10-20 12:45:00,164.73,164.95,164.66,164.95,3254.0,132.731,132.9083,132.6746,132.9083,3254.0
2020-10-20 12:50:00,164.88,164.96,164.57,164.57,6805.0,132.8519,132.9164,132.6021,132.6021,6805.0
2020-10-20 12:55:00,164.52,164.86,164.52,164.86,6227.0,132.5618,132.8358,132.5618,132.8358,6227.0
2020-10-20 13:00:00,164.83,164.91,164.81,164.84,6109.0,132.8116,132.8761,132.7955,132.8197,6109.0
2020-10-20 13:05:00,164.8,164.96,164.61,164.68,17161.0,132.7874,132.9164,132.6343,132.6907,17161.0
2020-10-20 13:10:00,164.73,164.99,164.73,164.95,18403.0,132.731,132.9405,132.731,132.9083,18403.0
2020-10-20 13:15:00,164.96,165.0,164.83,164.91,26571.0,132.9164,132.9486,132.8116,132.8761,26571.0
2020-10-20 13:20:00,165.05,165.2,164.98,165.13,13752.0,132.9889,133.1097,132.9325,133.0533,13752.0
2020-10-20 13:25:00,165.1,165.43,165.1,165.2,5825.0,133.0292,133.2951,133.0292,133.1097,5825.0
2020-10-20 13:30:00,165.24,165.29,165.08,165.08,20744.0,133.142,133.1823,133.013,133.013,20744.0
2020-10-20 13:35:00,165.05,165.21,165.0,165.12,10535.0,132.9889,133.1178,132.9486,133.0453,10535.0
2020-10-20 13:40:00,165.12,165.38,165.07,165.14,7276.0,133.0453,133.2548,133.005,133.0614,7276.0
2020-10-20 13:45:00,165.16,165.44,165.16,165.3,5880.0,133.0775,133.3031,133.0775,133.1903,5880.0
2020-10-20 13:50:00,165.16,165.21,165.06,165.08,3180.0,133.0775,133.1178,132.9969,133.013,3180.0
2020-10-20 13:55:00,165.06,165.12,164.84,165.09,11911.0,132.9969,133.0453,132.8197,133.0211,11911.0
2020-10-20 14:00:00,165.0,165.12,164.95,165.02,7900.0,132.9486,133.0453,132.9083,132.9647,7900.0
2020-10-20 14:05:00,165.04,165.12,164.92,165.0,14797.0,132.9808,133.0453,132.8841,132.9486,14797.0
2020-10-20 14:10:00,165.02,165.17,164.88,165.17,7414.0,132.9647,133.0856,132.8519,133.0856,7414.0
2020-10-20 14:15:00,165.15,165.36,165.14,165.27,5847.0,133.0694,133.2387,133.0614,133.1661,5847.0
2020-10-20 14:20:00,165.33,165.35,165.1,165.26,5513.0,133.2145,133.2306,133.0292,133.1581,5513.0
2020-10-20 14:25:00,165.32,165.33,165.14,165.25,5810.0,133.2064,133.2145,133.0614,133.15,5810.0
2020-10-20 14:30:00,165.3,165.36,165.27,165.36,5239.0,133.1903,133.2387,133.1661,133.2387,5239.0
2020-10-20 14:35:00,165.37,165.37,165.12,165.16,6419.0,133.2467,133.2467,133.0453,133.0775,6419.0
2020-10-20 14:40:00,165.16,165.44,165.16,165.44,4535.0,133.0775,133.3031,133.0775,133.3031,4535.0
2020-10-20 14:45:00,165.49,165.57,165.38,165.57,5405.0,133.3434,133.4079,133.2548,133.4079,5405.0
2020-10-20 14:50:00,165.5,165.58,165.41,165.56,12954.0,133.3515,133.4159,133.2789,133.3998,12954.0
2020-10-20 14:55:00,165.6,165.63,165.45,165.56,11834.0,133.432,133.4562,133.3112,133.3998,11834.0
2020-10-20 15:00:00,165.56,165.64,165.39,165.41,9300.0,133.3998,133.4643,133.2628,133.2789,9300.0
2020-10-20 15:05:00,165.41,165.45,164.59,164.6,30588.0,133.2789,133.3112,132.6182,132.6263,30588.0
2020-10-20 15:10:00,164.7,164.7,164.13,164.51,19152.0,132.7069,132.7069,132.2476,132.5538,19152.0
2020-10-20 15:15:00,164.51,164.7,164.22,164.7,11788.0,132.5538,132.7069,132.3201,132.7069,11788.0
2020-10-20 15:20:00,164.67,164.72,164.42,164.55,8406.0,132.6827,132.723,132.4812,132.586,8406.0
2020-10-20 15:25:00,164.5,164.59,164.38,164.58,12920.0,132.5457,132.6182,132.449,132.6102,12920.0
2020-10-20 15:30:00,164.55,164.58,164.27,164.32,18837.0,132.586,132.6102,132.3604,132.4007,18837.0
2020-10-20 15:35:00,164.39,164.39,164.07,164.34,18542.0,132.4571,132.4571,132.1992,132.4168,18542.0
2020-10-20 15:40:00,164.43,165.03,164.43,164.91,20362.0,132.4893,132.9728,132.4893,132.8761,20362.0
2020-10-20 15:45:00,164.88,165.25,164.81,165.01,29676.0,132.8519,133.15,132.7955,132.9566,29676.0
2020-10-20 15:50:00,165.0,165.09,164.73,164.99,62339.0,132.9486,133.0211,132.731,132.9405,62339.0
2020-10-20 15:55:00,164.96,165.01,164.46,164.51,89002.0,132.9164,132.9566,132.5135,132.5538,89002.0
2020-10-21 09:30:00,162.92,164.4,162.75,164.0,30147.0,131.2726,132.4651,131.1356,132.1428,30147.0
2020-10-21 09:35:00,164.1,164.36,163.81,164.24,6344.0,132.2234,132.4329,131.9897,132.3362,6344.0
2020-10-21 09:40:00,164.37,165.04,164.35,164.97,3539.0,132.441,132.9808,132.4248,132.9244,3539.0
2020-10-21 09:45:00,165.13,165.22,164.77,164.94,19696.0,133.0533,133.1258,132.7633,132.9002,19696.0
2020-10-21 09:50:00,165.0,165.41,165.0,165.36,5261.0,132.9486,133.2789,132.9486,133.2387,5261.0
2020-10-21 09:55:00,165.38,165.45,164.79,164.79,7108.0,133.2548,133.3112,132.7794,132.7794,7108.0
2020-10-21 10:00:00,164.83,164.86,164.43,164.7,12230.0,132.8116,132.8358,132.4893,132.7069,12230.0
2020-10-21 10:05:00,164.78,164.89,164.38,164.67,8993.0,132.7713,132.86,132.449,132.6827,8993.0
2020-10-21 10:10:00,164.72,164.73,164.42,164.56,12791.0,132.723,132.731,132.4812,132.5941,12791.0
2020-10-21 10:15:00,164.7,164.95,164.63,164.95,10758.0,132.7069,132.9083,132.6505,132.9083,10758.0
2020-10-21 10:20:00,164.9,165.05,164.83,164.99,3535.0,132.868,132.9889,132.8116,132.9405,3535.0
2020-10-21 10:25:00,164.92,165.0,164.48,164.48,4788.0,132.8841,132.9486,132.5296,132.5296,4788.0
2020-10-21 10:30:00,164.61,164.67,164.49,164.62,2892.0,132.6343,132.6827,132.5377,132.6424,2892.0
2020-10-21 10:35:00,164.56,164.69,164.33,164.45,4599.0,132.5941,132.6988,132.4087,132.5054,4599.0
2020-10-21 10:40:00,164.52,164.84,164.52,164.7,7696.0,132.5618,132.8197,132.5618,132.7069,7696.0
2020-10-21 10:45:00,164.73,164.99,164.71,164.93,3851.0,132.731,132.9405,132.7149,132.8922,3851.0
2020-10-21 10:50:00,164.87,164.88,164.58,164.64,5666.0,132.8438,132.8519,132.6102,132.6585,5666.0
2020-10-21 10:55:00,164.59,164.75,164.54,164.64,9099.0,132.6182,132.7471,132.5779,132.6585,9099.0
2020-10-21 11:00:00,164.68,164.68,164.53,164.54,4885.0,132.6907,132.6907,132.5699,132.5779,4885.0
2020-10-21 11:05:00,164.57,164.58,164.24,164.24,6172.0,132.6021,132.6102,132.3362,132.3362,6172.0
2020-10-21 11:10:00,164.23,164.49,164.19,164.25,13709.0,132.3282,132.5377,132.2959,132.3443,13709.0
2020-10-21 11:15:00,164.22,164.22,163.78,163.85,7682.0,132.3201,132.3201,131.9656,132.022,7682.0
2020-10-21 11:20:00,163.79,163.93,163.63,163.92,24059.0,131.9736,132.0864,131.8447,132.0784,24059.0
2020-10-21 11:25:00,163.77,164.19,163.74,164.19,11396.0,131.9575,132.2959,131.9333,132.2959,11396.0
2020-10-21 11:30:00,164.13,164.21,163.92,164.01,6894.0,132.2476,132.312,132.0784,132.1509,6894.0
2020-10-21 11:35:00,163.97,164.12,163.91,164.08,4146.0,132.1187,132.2395,132.0703,132.2073,4146.0
2020-10-21 11:40:00,164.12,164.16,164.07,164.07,4462.0,132.2395,132.2718,132.1992,132.1992,4462.0
2020-10-21 11:45:00,164.06,164.09,163.75,163.87,6338.0,132.1912,132.2154,131.9414,132.0381,6338.0
2020-10-21 11:50:00,163.84,163.92,163.67,163.67,5344.0,132.0139,132.0784,131.8769,131.8769,5344.0
2020-10-21 11:55:00,163.71,163.82,163.38,163.38,7256.0,131.9092,131.9978,131.6433,131.6433,7256.0
2020-10-21 12:00:00,163.41,163.49,163.33,163.4,4526.0,131.6674,131.7319,131.603,131.6594,4526.0
2020-10-21 12:05:00,163.39,163.72,163.3,163.72,7417.0,131.6513,131.9172,131.5788,131.9172,7417.0
2020-10-21 12:10:00,163.66,163.83,163.5,163.78,8108.0,131.8689,132.0059,131.74,131.9656,8108.0
2020-10-21 12:15:00,163.77,163.77,163.66,163.68,4935.0,131.9575,131.9575,131.8689,131.885,4935.0
2020-10-21 12:20:00,163.67,164.65,163.67,164.37,8346.0,131.8769,132.6666,131.8769,132.441,8346.0
2020-10-21 12:25:00,164.38,164.43,164.1,164.1,6667.0,132.449,132.4893,132.2234,132.2234,6667.0
2020-10-21 12:30:00,164.13,164.22,163.82,163.92,20477.0,132.2476,132.3201,131.9978,132.0784,20477.0
2020-10-21 12:35:00,163.93,163.96,163.78,163.96,7600.0,132.0864,132.1106,131.9656,132.1106,7600.0
2020-10-21 12:40:00,163.91,164.0,163.83,163.95,5914.0,132.0703,132.1428,132.0059,132.1025,5914.0
2020-10-21 12:45:00,163.9,164.03,163.82,163.88,6645.0,132.0623,132.167,131.9978,132.0461,6645.0
2020-10-21 12:50:00,163.86,164.01,163.67,163.67,7541.0,132.03,132.1509,131.8769,131.8769,7541.0
2020-10-21 12:55:00,163.72,163.85,163.66,163.78,6207.0,131.9172,132.022,131.8689,131.9656,6207.0
2020-10-21 13:00:00,163.8,164.22,163.79,164.22,6222.0,131.9817,132.3201,131.9736,132.3201,6222.0
2020-10-21 13:05:00,164.09,164.15,164.03,164.09,5987.0,132.2154,132.2637,132.167,132.2154,5987.0
2020-10-21 13:10:00,164.1,164.29,164.1,164.29,4464.0,132.2234,132.3765,132.2234,132.3765,4464.0
2020-10-21 13:15:00,164.35,164.57,164.27,164.48,4637.0,132.4248,132.6021,132.3604,132.5296,4637.0
2020-10-21 13:20:00,164.44,164.5,164.29,164.49,9281.0,132.4974,132.5457,132.3765,132.5377,9281.0
2020-10-21 13:25:00,164.47,164.54,164.35,164.36,5496.0,132.5215,132.5779,132.4248,132.4329,5496.0
2020-10-21 13:30:00,164.33,164.43,164.05,164.12,13592.0,132.4087,132.4893,132.1831,132.2395,13592.0
2020-10-21 13:35:00,164.12,164.12,163.87,163.95,7261.0,132.2395,132.2395,132.0381,132.1025,7261.0
2020-10-21 13:40:00,164.01,164.1,163.84,163.9,14891.0,132.1509,132.2234,132.0139,132.0623,14891.0
2020-10-21 13:45:00,163.9,164.0,163.75,163.75,17993.0,132.0623,132.1428,131.9414,131.9414,17993.0
2020-10-21 13:50:00,163.79,163.97,163.76,163.92,33122.0,131.9736,132.1187,131.9495,132.0784,33122.0
2020-10-21 13:55:00,163.92,164.18,163.84,164.02,6353.0,132.0784,132.2879,132.0139,132.1589,6353.0
2020-10-21 14:00:00,164.06,164.21,163.98,164.12,5238.0,132.1912,132.312,132.1267,132.2395,5238.0
2020-10-21 14:05:00,164.07,164.15,164.02,164.13,4993.0,132.1992,132.2637,132.1589,132.2476,4993.0
2020-10-21 14:10:00,164.08,164.2,164.0,164.04,5343.0,132.2073,132.304,132.1428,132.1751,5343.0
2020-10-21 14:15:00,164.08,164.1,163.94,164.0,4019.0,132.2073,132.2234,132.0945,132.1428,4019.0
2020-10-21 14:20:00,164.03,164.2,164.02,164.14,6422.0,132.167,132.304,132.1589,132.2556,6422.0
2020-10-21 14:25:00,164.13,164.38,164.11,164.26,7942.0,132.2476,132.449,132.2315,132.3523,7942.0
2020-10-21 14:30:00,164.24,164.36,164.13,164.34,6981.0,132.3362,132.4329,132.2476,132.4168,6981.0
2020-10-21 14:35:00,164.32,164.35,163.94,163.94,5559.0,132.4007,132.4248,132.0945,132.0945,5559.0
2020-10-21 14:40:00,163.99,164.28,163.98,164.06,9125.0,132.1348,132.3684,132.1267,132.1912,9125.0
2020-10-21 14:45:00,164.1,164.19,163.87,163.87,6617.0,132.2234,132.2959,132.0381,132.0381,6617.0
2020-10-21 14:50:00,163.87,164.01,163.87,163.96,10371.0,132.0381,132.1509,132.0381,132.1106,10371.0
2020-10-21 14:55:00,163.94,163.99,163.9,163.93,5948.0,132.0945,132.1348,132.0623,132.0864,5948.0
2020-10-21 15:00:00,163.92,163.97,163.87,163.96,21992.0,132.0784,132.1187,132.0381,132.1106,21992.0
2020-10-21 15:05:00,163.95,164.18,163.83,164.17,23701.0,132.1025,132.2879,132.0059,132.2798,23701.0
2020-10-21 15:10:00,164.14,164.14,163.92,163.95,12794.0,132.2556,132.2556,132.0784,132.1025,12794.0
2020-10-21 15:15:00,163.92,163.93,163.42,163.42,15497.0,132.0784,132.0864,131.6755,131.6755,15497.0
2020-10-21 15:20:00,163.48,163.54,163.34,163.44,13248.0,131.7238,131.7722,131.611,131.6916,13248.0
2020-10-21 15:25:00,163.47,163.62,163.45,163.62,13783.0,131.7158,131.8366,131.6997,131.8366,13783.0
2020-10-21 15:30:00,163.57,163.78,163.48,163.53,22719.0,131.7964,131.9656,131.7238,131.7641,22719.0
2020-10-21 15:35:00,163.59,163.97,163.38,163.48,21001.0,131.8125,132.1187,131.6433,131.7238,21001.0
2020-10-21 15:40:00,163.53,163.77,163.31,163.36,22300.0,131.7641,131.9575,131.5869,131.6272,22300.0
2020-10-21 15:45:00,163.28,163.57,163.28,163.51,19990.0,131.5627,131.7964,131.5627,131.748,19990.0
2020-10-21 15:50:00,163.47,164.12,163.46,164.05,36168.0,131.7158,132.2395,131.7077,132.1831,36168.0
2020-10-21 15:55:00,164.08,164.24,163.34,163.47,101056.0,132.2073,132.3362,131.611,131.7158,101056.0
2020-10-22 09:30:00,162.64,163.34,160.09,160.14,57389.0,131.047,131.611,128.9924,129.0326,57389.0
2020-10-22 09:35:00,160.0,162.08,159.59,161.2,35681.0,128.9198,130.5958,128.5895,129.8867,35681.0
2020-10-22 09:40:00,161.1,161.49,160.8,161.11,32260.0,129.8062,130.1204,129.5644,129.8142,32260.0
2020-10-22 09:45:00,161.14,161.23,160.52,160.61,30482.0,129.8384,129.9109,129.3388,129.4113,30482.0
2020-10-22 09:50:00,160.57,160.57,159.39,159.84,26164.0,129.3791,129.3791,128.4283,128.7909,26164.0
2020-10-22 09:55:00,159.77,160.04,159.26,159.41,28000.0,128.7345,128.9521,128.3236,128.4444,28000.0
2020-10-22 10:00:00,159.39,160.03,159.29,160.03,23604.0,128.4283,128.944,128.3478,128.944,23604.0
2020-10-22 10:05:00,160.12,160.36,159.91,159.97,20429.0,129.0165,129.2099,128.8473,128.8957,20429.0
2020-10-22 10:10:00,160.0,160.35,159.99,160.03,16481.0,128.9198,129.2019,128.9118,128.944,16481.0
2020-10-22 10:15:00,160.13,160.15,159.35,159.65,24578.0,129.0246,129.0407,128.3961,128.6378,24578.0
2020-10-22 10:20:00,159.6,159.74,159.43,159.43,13513.0,128.5975,128.7103,128.4606,128.4606,13513.0
2020-10-22 10:25:00,159.25,159.27,158.84,159.02,19472.0,128.3155,128.3316,127.9852,128.1302,19472.0
2020-10-22 10:30:00,159.01,159.3,158.81,159.06,13494.0,128.1221,128.3558,127.961,128.1624,13494.0
2020-10-22 10:35:00,159.11,160.37,159.03,160.29,32750.0,128.2027,129.218,128.1383,129.1535,32750.0
2020-10-22 10:40:00,160.28,160.42,158.99,159.17,24023.0,129.1454,129.2583,128.106,128.2511,24023.0
2020-10-22 10:45:00,159.08,159.23,158.88,159.06,13181.0,128.1785,128.2994,128.0174,128.1624,13181.0
2020-10-22 10:50:00,159.11,159.49,158.5,159.49,17095.0,128.2027,128.5089,127.7112,128.5089,17095.0
2020-10-22 10:55:00,159.51,159.9,159.35,159.89,11251.0,128.525,128.8393,128.3961,128.8312,11251.0
2020-10-22 11:00:00,159.9,160.44,159.83,160.25,11794.0,128.8393,129.2744,128.7829,129.1213,11794.0
2020-10-22 11:05:00,160.25,160.41,159.96,159.98,13468.0,129.1213,129.2502,128.8876,128.9037,13468.0
2020-10-22 11:10:00,159.98,160.11,159.61,159.79,12449.0,128.9037,129.0085,128.6056,128.7506,12449.0
2020-10-22 11:15:00,159.89,160.08,159.4,159.56,15054.0,128.8312,128.9843,128.4364,128.5653,15054.0
2020-10-22 11:20:00,159.51,159.51,158.94,159.28,26914.0,128.525,128.525,128.0657,128.3397,26914.0
2020-10-22 11:25:00,159.28,159.35,158.91,159.09,12463.0,128.3397,128.3961,128.0416,128.1866,12463.0
2020-10-22 11:30:00,159.12,159.29,158.68,158.97,16608.0,128.2108,128.3478,127.8562,128.0899,16608.0
2020-10-22 11:35:00,158.92,159.11,158.88,158.92,12955.0,128.0496,128.2027,128.0174,128.0496,12955.0
2020-10-22 11:40:00,158.86,158.91,158.57,158.68,11567.0,128.0013,128.0416,127.7676,127.8562,11567.0
2020-10-22 11:45:00,158.68,159.49,158.64,159.33,27799.0,127.8562,128.5089,127.824,128.38,27799.0
2020-10-22 11:50:00,159.42,159.47,158.66,158.68,37323.0,128.4525,128.4928,127.8401,127.8562,37323.0
2020-10-22 11:55:00,158.68,158.73,158.1,158.36,32062.0,127.8562,127.8965,127.3889,127.5984,32062.0
2020-10-22 12:00:00,158.36,158.51,158.18,158.22,18954.0,127.5984,127.7193,127.4534,127.4856,18954.0
2020-10-22 12:05:00,158.18,158.51,158.07,158.51,19279.0,127.4534,127.7193,127.3647,127.7193,19279.0
2020-10-22 12:10:00,158.5,158.79,158.48,158.67,14328.0,127.7112,127.9449,127.6951,127.8482,14328.0
2020-10-22 12:15:00,158.66,158.87,158.39,158.48,12624.0,127.8401,128.0093,127.6226,127.6951,12624.0
2020-10-22 12:20:00,158.44,158.63,158.35,158.44,39366.0,127.6629,127.816,127.5904,127.6629,39366.0
2020-10-22 12:25:00,158.44,158.48,158.11,158.31,15693.0,127.6629,127.6951,127.397,127.5581,15693.0
2020-10-22 12:30:00,158.22,158.25,157.76,157.84,16283.0,127.4856,127.5098,127.115,127.1794,16283.0
2020-10-22 12:35:00,157.8,157.84,157.49,157.63,11972.0,127.1472,127.1794,126.8974,127.0102,11972.0
2020-10-22 12:40:00,157.71,157.81,157.38,157.47,12215.0,127.0747,127.1552,126.8088,126.8813,12215.0
2020-10-22 12:45:00,157.4,157.55,157.1,157.47,9997.0,126.8249,126.9458,126.5832,126.8813,9997.0
2020-10-22 12:50:00,157.36,157.52,157.22,157.24,10703.0,126.7927,126.9216,126.6799,126.696,10703.0
2020-10-22 12:55:00,157.2,157.36,157.07,157.12,19539.0,126.6637,126.7927,126.559,126.5993,19539.0
2020-10-22 13:00:00,157.15,157.19,156.85,156.93,18217.0,126.6235,126.6557,126.3817,126.4462,18217.0
2020-10-22 13:05:00,156.98,157.09,156.89,157.08,11371.0,126.4865,126.5751,126.414,126.5671,11371.0
2020-10-22 13:10:00,157.09,157.36,157.04,157.31,13313.0,126.5751,126.7927,126.5348,126.7524,13313.0
2020-10-22 13:15:00,157.27,157.48,157.12,157.3,26873.0,126.7201,126.8894,126.5993,126.7443,26873.0
2020-10-22 13:20:00,157.33,157.59,157.28,157.59,22646.0,126.7685,126.978,126.7282,126.978,22646.0
2020-10-22 13:25:00,157.59,157.8,157.56,157.63,23580.0,126.978,127.1472,126.9538,127.0102,23580.0
2020-10-22 13:30:00,157.66,157.84,157.61,157.81,23013.0,127.0344,127.1794,126.9941,127.1552,23013.0
2020-10-22 13:35:00,157.83,157.83,157.37,157.44,16757.0,127.1714,127.1714,126.8007,126.8571,16757.0
2020-10-22 13:40:00,157.39,157.58,157.29,157.46,42435.0,126.8168,126.9699,126.7363,126.8732,42435.0
2020-10-22 13:45:00,157.44,157.61,157.35,157.59,14493.0,126.8571,126.9941,126.7846,126.978,14493.0
2020-10-22 13:50:00,157.64,157.74,157.44,157.55,30003.0,127.0183,127.0988,126.8571,126.9458,30003.0
2020-10-22 13:55:00,157.5,157.59,157.28,157.38,10821.0,126.9055,126.978,126.7282,126.8088,10821.0
2020-10-22 14:00:00,157.45,157.66,157.26,157.26,14257.0,126.8652,127.0344,126.7121,126.7121,14257.0
2020-10-22 14:05:00,157.28,157.29,157.0,157.09,18191.0,126.7282,126.7363,126.5026,126.5751,18191.0
2020-10-22 14:10:00,157.06,157.06,156.83,156.99,13900.0,126.5509,126.5509,126.3656,126.4945,13900.0
2020-10-22 14:15:00,156.99,157.27,156.9,156.9,58056.0,126.4945,126.7201,126.422,126.422,58056.0
2020-10-22 14:20:00,156.96,157.34,156.85,157.17,25684.0,126.4704,126.7765,126.3817,126.6396,25684.0
2020-10-22 14:25:00,157.16,157.19,156.56,156.7,11616.0,126.6315,126.6557,126.1481,126.2609,11616.0
2020-10-22 14:30:00,156.7,156.7,156.2,156.37,21522.0,126.2609,126.2609,125.858,125.995,21522.0
2020-10-22 14:35:00,156.41,156.41,156.09,156.19,15635.0,126.0272,126.0272,125.7694,125.8499,15635.0
2020-10-22 14:40:00,156.18,156.24,155.71,155.72,29175.0,125.8419,125.8902,125.4632,125.4712,29175.0
2020-10-22 14:45:00,155.74,155.85,155.65,155.76,14599.0,125.4873,125.576,125.4148,125.5035,14599.0
2020-10-22 14:50:00,155.8,155.82,155.38,155.75,40706.0,125.5357,125.5518,125.1973,125.4954,40706.0
2020-10-22 14:55:00,155.79,155.8,155.34,155.34,22413.0,125.5276,125.5357,125.165,125.165,22413.0
2020-10-22 15:00:00,155.38,155.47,155.1,155.21,126120.0,125.1973,125.2698,124.9717,125.0603,126120.0
2020-10-22 15:05:00,155.19,155.26,154.61,154.75,62154.0,125.0442,125.1006,124.5769,124.6897,62154.0
2020-10-22 15:10:00,154.79,155.03,154.76,155.0,33006.0,124.7219,124.9153,124.6977,124.8911,33006.0
2020-10-22 15:15:00,155.0,155.56,155.0,155.5,27746.0,124.8911,125.3423,124.8911,125.294,27746.0
2020-10-22 15:20:00,155.52,155.9,155.48,155.87,39351.0,125.3101,125.6163,125.2779,125.5921,39351.0
2020-10-22 15:25:00,155.86,156.46,155.85,156.46,45378.0,125.584,126.0675,125.576,126.0675,45378.0
2020-10-22 15:30:00,156.44,156.9,156.14,156.46,120961.0,126.0514,126.422,125.8096,126.0675,120961.0
2020-10-22 15:35:00,156.5,157.01,156.5,156.65,93384.0,126.0997,126.5106,126.0997,126.2206,93384.0
2020-10-22 15:40:00,156.64,156.87,156.48,156.53,50612.0,126.2125,126.3978,126.0836,126.1239,50612.0
2020-10-22 15:45:00,156.56,156.69,156.44,156.55,58279.0,126.1481,126.2528,126.0514,126.14,58279.0
2020-10-22 15:50:00,156.53,157.02,156.5,157.0,101789.0,126.1239,126.5187,126.0997,126.5026,101789.0
2020-10-22 15:55:00,157.0,157.0,156.25,156.26,211955.0,126.5026,126.5026,125.8983,125.9063,211955.0
2020-10-23 09:30:00,156.39,156.79,155.05,155.41,42303.0,126.0111,126.3334,124.9314,125.2215,42303.0
2020-10-23 09:35:00,155.29,156.49,155.0,156.45,48436.0,125.1248,126.0917,124.8911,126.0594,48436.0
2020-10-23 09:40:00,156.47,156.68,155.54,155.89,17775.0,126.0755,126.2448,125.3262,125.6082,17775.0
2020-10-23 09:45:00,156.06,156.87,155.82,156.62,11420.0,125.7452,126.3978,125.5518,126.1964,11420.0
2020-10-23 09:50:00,156.81,157.04,156.58,156.85,7965.0,126.3495,126.5348,126.1642,126.3817,7965.0
2020-10-23 09:55:00,156.89,157.46,156.8,157.39,25500.0,126.414,126.8732,126.3414,126.8168,25500.0
2020-10-23 10:00:00,157.41,157.76,157.23,157.63,13171.0,126.8329,127.115,126.6879,127.0102,13171.0
2020-10-23 10:05:00,157.7,158.09,157.69,158.09,16702.0,127.0666,127.3809,127.0586,127.3809,16702.0
2020-10-23 10:10:00,158.17,158.64,157.89,158.64,22806.0,127.4453,127.824,127.2197,127.824,22806.0
2020-10-23 10:15:00,158.54,158.73,158.04,158.12,28860.0,127.7434,127.8965,127.3406,127.405,28860.0
2020-10-23 10:20:00,158.02,158.3,157.92,158.12,12646.0,127.3245,127.5501,127.2439,127.405,12646.0
2020-10-23 10:25:00,158.03,158.32,157.8,157.97,15699.0,127.3325,127.5662,127.1472,127.2842,15699.0
2020-10-23 10:30:00,158.06,158.17,157.72,158.11,14059.0,127.3567,127.4453,127.0827,127.397,14059.0
2020-10-23 10:35:00,158.1,158.26,157.93,158.07,8509.0,127.3889,127.5178,127.2519,127.3647,8509.0
2020-10-23 10:40:00,158.14,158.15,157.81,157.95,13164.0,127.4211,127.4292,127.1552,127.2681,13164.0
2020-10-23 10:45:00,157.94,158.12,157.61,157.78,18426.0,127.26,127.405,126.9941,127.1311,18426.0
2020-10-23 10:50:00,157.73,158.19,157.62,158.1,8709.0,127.0908,127.4614,127.0022,127.3889,8709.0
2020-10-23 10:55:00,158.04,158.45,157.96,158.45,11043.0,127.3406,127.6709,127.2761,127.6709,11043.0
2020-10-23 11:00:00,158.45,158.73,158.41,158.58,14827.0,127.6709,127.8965,127.6387,127.7757,14827.0
2020-10-23 11:05:00,158.51,158.7,157.97,158.14,13307.0,127.7193,127.8724,127.2842,127.4211,13307.0
2020-10-23 11:10:00,158.18,158.87,158.18,158.77,12017.0,127.4534,128.0093,127.4534,127.9288,12017.0
2020-10-23 11:15:00,158.94,158.99,158.35,158.44,7051.0,128.0657,128.106,127.5904,127.6629,7051.0
2020-10-23 11:20:00,158.41,158.49,158.18,158.21,15366.0,127.6387,127.7032,127.4534,127.4775,15366.0
2020-10-23 11:25:00,158.14,158.14,157.46,157.59,11537.0,127.4211,127.4211,126.8732,126.978,11537.0
2020-10-23 11:30:00,157.59,157.79,157.38,157.77,6946.0,126.978,127.1391,126.8088,127.123,6946.0
2020-10-23 11:35:00,157.79,157.82,157.43,157.44,8904.0,127.1391,127.1633,126.8491,126.8571,8904.0
2020-10-23 11:40:00,157.44,157.7,157.31,157.63,7156.0,126.8571,127.0666,126.7524,127.0102,7156.0
2020-10-23 11:45:00,157.69,157.7,157.36,157.36,7462.0,127.0586,127.0666,126.7927,126.7927,7462.0
2020-10-23 11:50:00,157.38,157.59,157.21,157.49,6173.0,126.8088,126.978,126.6718,126.8974,6173.0
2020-10-23 11:55:00,157.52,158.32,157.47,157.96,19005.0,126.9216,127.5662,126.8813,127.2761,19005.0
2020-10-23 12:00:00,157.95,158.36,157.88,158.27,7008.0,127.2681,127.5984,127.2117,127.5259,7008.0
2020-10-23 12:05:00,158.31,158.38,157.96,157.97,3126.0,127.5581,127.6145,127.2761,127.2842,3126.0
2020-10-23 12:10:00,157.96,158.03,157.66,157.7,3355.0,127.2761,127.3325,127.0344,127.0666,3355.0
2020-10-23 12:15:00,157.63,157.77,157.43,157.65,11482.0,127.0102,127.123,126.8491,127.0263,11482.0
2020-10-23 12:20:00,157.61,157.67,157.45,157.65,5114.0,126.9941,127.0424,126.8652,127.0263,5114.0
2020-10-23 12:25:00,157.59,157.62,157.5,157.61,3794.0,126.978,127.0022,126.9055,126.9941,3794.0
2020-10-23 12:30:00,157.56,157.65,157.5,157.64,6350.0,126.9538,127.0263,126.9055,127.0183,6350.0
2020-10-23 12:35:00,157.63,157.74,157.53,157.67,8664.0,127.0102,127.0988,126.9296,127.0424,8664.0
2020-10-23 12:40:00,157.69,157.82,157.65,157.75,7755.0,127.0586,127.1633,127.0263,127.1069,7755.0
2020-10-23 12:45:00,157.75,157.85,157.65,157.79,9222.0,127.1069,127.1875,127.0263,127.1391,9222.0
2020-10-23 12:50:00,157.77,157.85,157.58,157.58,4637.0,127.123,127.1875,126.9699,126.9699,4637.0
2020-10-23 12:55:00,157.62,157.63,157.34,157.46,7890.0,127.0022,127.0102,126.7765,126.8732,7890.0
2020-10-23 13:00:00,157.5,157.68,157.48,157.6,8005.0,126.9055,127.0505,126.8894,126.986,8005.0
2020-10-23 13:05:00,157.57,157.7,157.53,157.61,7124.0,126.9619,127.0666,126.9296,126.9941,7124.0
2020-10-23 13:10:00,157.57,157.63,157.37,157.37,3959.0,126.9619,127.0102,126.8007,126.8007,3959.0
2020-10-23 13:15:00,157.38,157.46,157.25,157.37,5195.0,126.8088,126.8732,126.704,126.8007,5195.0
2020-10-23 13:20:00,157.26,157.54,157.26,157.53,3604.0,126.7121,126.9377,126.7121,126.9296,3604.0
2020-10-23 13:25:00,157.48,157.96,157.48,157.96,8327.0,126.8894,127.2761,126.8894,127.2761,8327.0
2020-10-23 13:30:00,157.97,158.29,157.95,158.13,8889.0,127.2842,127.542,127.2681,127.4131,8889.0
2020-10-23 13:35:00,158.14,158.18,157.98,157.98,13770.0,127.4211,127.4534,127.2922,127.2922,13770.0
2020-10-23 13:40:00,158.0,158.04,157.81,157.87,12041.0,127.3083,127.3406,127.1552,127.2036,12041.0
2020-10-23 13:45:00,157.89,157.96,157.82,157.92,6901.0,127.2197,127.2761,127.1633,127.2439,6901.0
2020-10-23 13:50:00,157.92,157.99,157.67,157.72,4237.0,127.2439,127.3003,127.0424,127.0827,4237.0
2020-10-23 13:55:00,157.72,157.99,157.69,157.99,13417.0,127.0827,127.3003,127.0586,127.3003,13417.0
2020-10-23 14:00:00,158.02,158.15,157.91,158.09,7415.0,127.3245,127.4292,127.2358,127.3809,7415.0
2020-10-23 14:05:00,158.11,158.25,158.04,158.19,6131.0,127.397,127.5098,127.3406,127.4614,6131.0
2020-10-23 14:10:00,158.21,158.45,158.21,158.35,10914.0,127.4775,127.6709,127.4775,127.5904,10914.0
2020-10-23 14:15:00,158.35,158.49,158.24,158.46,8729.0,127.5904,127.7032,127.5017,127.679,8729.0
2020-10-23 14:20:00,158.43,158.51,158.36,158.46,8240.0,127.6548,127.7193,127.5984,127.679,8240.0
2020-10-23 14:25:00,158.47,158.81,158.42,158.46,15215.0,127.687,127.961,127.6468,127.679,15215.0
2020-10-23 14:30:00,158.46,158.46,158.14,158.27,6801.0,127.679,127.679,127.4211,127.5259,6801.0
2020-10-23 14:35:00,158.24,158.24,157.97,158.08,8724.0,127.5017,127.5017,127.2842,127.3728,8724.0
2020-10-23 14:40:00,158.05,158.1,157.9,157.92,8740.0,127.3486,127.3889,127.2278,127.2439,8740.0
2020-10-23 14:45:00,157.91,158.1,157.87,158.06,7327.0,127.2358,127.3889,127.2036,127.3567,7327.0
2020-10-23 14:50:00,158.03,158.09,157.96,158.01,7613.0,127.3325,127.3809,127.2761,127.3164,7613.0
2020-10-23 14:55:00,157.98,158.19,157.98,158.0,10968.0,127.2922,127.4614,127.2922,127.3083,10968.0
2020-10-23 15:00:00,157.98,158.04,157.79,157.84,17709.0,127.2922,127.3406,127.1391,127.1794,17709.0
2020-10-23 15:05:00,157.83,157.99,157.83,157.97,15931.0,127.1714,127.3003,127.1714,127.2842,15931.0
2020-10-23 15:10:00,157.97,157.98,157.65,157.88,17612.0,127.2842,127.2922,127.0263,127.2117,17612.0
2020-10-23 15:15:00,157.88,157.92,157.81,157.9,5695.0,127.2117,127.2439,127.1552,127.2278,5695.0
2020-10-23 15:20:00,157.9,158.1,157.89,158.02,23748.0,127.2278,127.3889,127.2197,127.3245,23748.0
2020-10-23 15:25:00,158.02,158.14,158.01,158.07,7411.0,127.3245,127.4211,127.3164,127.3647,7411.0
2020-10-23 15:30:00,158.0,158.15,158.0,158.12,11131.0,127.3083,127.4292,127.3083,127.405,11131.0
2020-10-23 15:35:00,158.1,158.21,158.04,158.14,13390.0,127.3889,127.4775,127.3406,127.4211,13390.0
2020-10-23 15:40:00,158.18,158.38,158.14,158.25,17149.0,127.4534,127.6145,127.4211,127.5098,17149.0
2020-10-23 15:45:00,158.25,158.41,158.22,158.41,20324.0,127.5098,127.6387,127.4856,127.6387,20324.0
2020-10-23 15:50:00,158.44,158.74,158.35,158.69,38524.0,127.6629,127.9046,127.5904,127.8643,38524.0
2020-10-23 15:55:00,158.71,158.71,158.4,158.44,71742.0,127.8804,127.8804,127.6306,127.6629,71742.0
2020-10-26 09:30:00,157.7,157.7,156.67,157.47,29596.0,127.0666,127.0666,126.2367,126.8813,29596.0
2020-10-26 09:35:00,157.48,158.47,157.29,158.41,14951.0,126.8894,127.687,126.7363,127.6387,14951.0
2020-10-26 09:40:00,158.38,158.86,158.21,158.21,10661.0,127.6145,128.0013,127.4775,127.4775,10661.0
2020-10-26 09:45:00,158.32,158.32,157.53,157.68,22838.0,127.5662,127.5662,126.9296,127.0505,22838.0
2020-10-26 09:50:00,157.65,158.43,157.6,158.43,11771.0,127.0263,127.6548,126.986,127.6548,11771.0
2020-10-26 09:55:00,158.45,158.92,158.35,158.77,9299.0,127.6709,128.0496,127.5904,127.9288,9299.0
2020-10-26 10:00:00,158.64,159.19,158.55,159.08,6029.0,127.824,128.2672,127.7515,128.1785,6029.0
2020-10-26 10:05:00,159.16,159.5,159.16,159.5,17226.0,128.243,128.517,128.243,128.517,17226.0
2020-10-26 10:10:00,159.56,159.57,159.19,159.27,10804.0,128.5653,128.5734,128.2672,128.3316,10804.0
2020-10-26 10:15:00,159.21,159.21,159.05,159.2,2869.0,128.2833,128.2833,128.1544,128.2752,2869.0
2020-10-26 10:20:00,159.09,159.23,158.85,158.85,6632.0,128.1866,128.2994,127.9932,127.9932,6632.0
2020-10-26 10:25:00,158.84,159.15,158.7,158.74,4929.0,127.9852,128.235,127.8724,127.9046,4929.0
2020-10-26 10:30:00,158.57,158.85,158.31,158.83,6574.0,127.7676,127.9932,127.5581,127.9771,6574.0
2020-10-26 10:35:00,158.84,158.93,158.41,158.59,14602.0,127.9852,128.0577,127.6387,127.7837,14602.0
2020-10-26 10:40:00,158.54,158.67,158.38,158.58,11209.0,127.7434,127.8482,127.6145,127.7757,11209.0
2020-10-26 10:45:00,158.62,158.65,158.06,158.19,9046.0,127.8079,127.8321,127.3567,127.4614,9046.0
2020-10-26 10:50:00,158.13,158.28,158.07,158.24,5956.0,127.4131,127.5339,127.3647,127.5017,5956.0
2020-10-26 10:55:00,158.2,158.27,157.98,157.98,8314.0,127.4695,127.5259,127.2922,127.2922,8314.0
2020-10-26 11:00:00,157.97,158.11,157.9,158.11,10481.0,127.2842,127.397,127.2278,127.397,10481.0
2020-10-26 11:05:00,158.04,158.16,157.7,157.81,5850.0,127.3406,127.4373,127.0666,127.1552,5850.0
2020-10-26 11:10:00,157.89,158.11,157.75,158.02,4693.0,127.2197,127.397,127.1069,127.3245,4693.0
2020-10-26 11:15:00,158.0,158.02,157.54,157.54,9520.0,127.3083,127.3245,126.9377,126.9377,9520.0
2020-10-26 11:20:00,157.54,157.95,157.53,157.88,13223.0,126.9377,127.2681,126.9296,127.2117,13223.0
2020-10-26 11:25:00,157.9,158.42,157.9,158.42,10731.0,127.2278,127.6468,127.2278,127.6468,10731.0
2020-10-26 11:30:00,158.47,158.47,157.96,158.16,11486.0,127.687,127.687,127.2761,127.4373,11486.0
2020-10-26 11:35:00,158.03,158.59,158.02,158.59,8326.0,127.3325,127.7837,127.3245,127.7837,8326.0
2020-10-26 11:40:00,158.52,158.72,158.38,158.57,6565.0,127.7273,127.8885,127.6145,127.7676,6565.0
2020-10-26 11:45:00,158.63,159.2,158.55,159.2,6350.0,127.816,128.2752,127.7515,128.2752,6350.0
2020-10-26 11:50:00,159.16,159.19,158.91,158.92,6236.0,128.243,128.2672,128.0416,128.0496,6236.0
2020-10-26 11:55:00,158.97,159.32,158.96,159.16,6146.0,128.0899,128.3719,128.0819,128.243,6146.0
2020-10-26 12:00:00,159.19,159.31,159.11,159.22,4322.0,128.2672,128.3639,128.2027,128.2914,4322.0
2020-10-26 12:05:00,159.22,159.23,159.06,159.12,6359.0,128.2914,128.2994,128.1624,128.2108,6359.0
2020-10-26 12:10:00,159.05,159.24,158.97,159.09,8598.0,128.1544,128.3075,128.0899,128.1866,8598.0
2020-10-26 12:15:00,159.22,159.52,159.21,159.42,8402.0,128.2914,128.5331,128.2833,128.4525,8402.0
2020-10-26 12:20:00,159.38,159.58,159.34,159.55,4730.0,128.4203,128.5814,128.388,128.5573,4730.0
2020-10-26 12:25:00,159.57,159.73,159.42,159.67,14526.0,128.5734,128.7023,128.4525,128.6539,14526.0
2020-10-26 12:30:00,159.62,159.62,159.1,159.2,11287.0,128.6137,128.6137,128.1947,128.2752,11287.0
2020-10-26 12:35:00,159.15,159.25,159.05,159.09,7703.0,128.235,128.3155,128.1544,128.1866,7703.0
2020-10-26 12:40:00,159.13,159.15,158.94,159.07,10124.0,128.2188,128.235,128.0657,128.1705,10124.0
2020-10-26 12:45:00,159.09,159.14,158.9,159.02,9897.0,128.1866,128.2269,128.0335,128.1302,9897.0
2020-10-26 12:50:00,158.99,159.22,158.93,159.13,15854.0,128.106,128.2914,128.0577,128.2188,15854.0
2020-10-26 12:55:00,159.16,159.3,159.06,159.13,11746.0,128.243,128.3558,128.1624,128.2188,11746.0
2020-10-26 13:00:00,159.2,159.29,159.07,159.14,6490.0,128.2752,128.3478,128.1705,128.2269,6490.0
2020-10-26 13:05:00,159.17,159.26,159.06,159.2,7611.0,128.2511,128.3236,128.1624,128.2752,7611.0
2020-10-26 13:10:00,159.25,159.43,159.23,159.27,5148.0,128.3155,128.4606,128.2994,128.3316,5148.0
2020-10-26 13:15:00,159.3,159.36,159.06,159.12,8651.0,128.3558,128.4042,128.1624,128.2108,8651.0
2020-10-26 13:20:00,159.15,159.24,159.0,159.21,21497.0,128.235,128.3075,128.1141,128.2833,21497.0
2020-10-26 13:25:00,159.22,159.38,159.09,159.24,10318.0,128.2914,128.4203,128.1866,128.3075,10318.0
2020-10-26 13:30:00,159.28,159.32,158.95,159.01,8190.0,128.3397,128.3719,128.0738,128.1221,8190.0
2020-10-26 13:35:00,159.01,159.43,158.85,159.4,8047.0,128.1221,128.4606,127.9932,128.4364,8047.0
2020-10-26 13:40:00,159.39,159.48,159.26,159.35,5879.0,128.4283,128.5008,128.3236,128.3961,5879.0
2020-10-26 13:45:00,159.34,159.6,159.33,159.6,4187.0,128.388,128.5975,128.38,128.5975,4187.0
2020-10-26 13:50:00,159.6,159.91,159.6,159.91,5071.0,128.5975,128.8473,128.5975,128.8473,5071.0
2020-10-26 13:55:00,159.75,159.86,159.6,159.78,4179.0,128.7184,128.807,128.5975,128.7426,4179.0
2020-10-26 14:00:00,159.79,159.91,159.63,159.81,4728.0,128.7506,128.8473,128.6217,128.7667,4728.0
2020-10-26 14:05:00,159.82,160.13,159.82,160.07,7970.0,128.7748,129.0246,128.7748,128.9762,7970.0
2020-10-26 14:10:00,160.07,160.18,159.91,160.13,8796.0,128.9762,129.0649,128.8473,129.0246,8796.0
2020-10-26 14:15:00,160.19,160.43,160.17,160.22,7920.0,129.0729,129.2663,129.0568,129.0971,7920.0
2020-10-26 14:20:00,160.17,160.23,159.98,159.98,27260.0,129.0568,129.1052,128.9037,128.9037,27260.0
2020-10-26 14:25:00,159.98,160.3,159.87,160.29,3372.0,128.9037,129.1616,128.8151,129.1535,3372.0
2020-10-26 14:30:00,160.33,160.39,160.08,160.25,6593.0,129.1857,129.2341,128.9843,129.1213,6593.0
2020-10-26 14:35:00,160.12,160.12,159.9,159.9,5752.0,129.0165,129.0165,128.8393,128.8393,5752.0
2020-10-26 14:40:00,160.0,160.16,159.79,159.89,7235.0,128.9198,129.0488,128.7506,128.8312,7235.0
2020-10-26 14:45:00,159.83,159.83,159.64,159.7,3632.0,128.7829,128.7829,128.6298,128.6781,3632.0
2020-10-26 14:50:00,159.75,159.97,159.74,159.78,5120.0,128.7184,128.8957,128.7103,128.7426,5120.0
2020-10-26 14:55:00,159.78,160.09,159.64,159.64,3950.0,128.7426,128.9924,128.6298,128.6298,3950.0
2020-10-26 15:00:00,159.61,159.85,159.56,159.56,9267.0,128.6056,128.799,128.5653,128.5653,9267.0
2020-10-26 15:05:00,159.53,159.61,159.35,159.52,6092.0,128.5411,128.6056,128.3961,128.5331,6092.0
2020-10-26 15:10:00,159.58,159.59,159.28,159.42,11119.0,128.5814,128.5895,128.3397,128.4525,11119.0
2020-10-26 15:15:00,159.42,159.49,159.31,159.49,5183.0,128.4525,128.5089,128.3639,128.5089,5183.0
2020-10-26 15:20:00,159.5,159.85,159.5,159.71,8069.0,128.517,128.799,128.517,128.6862,8069.0
2020-10-26 15:25:00,159.8,159.8,159.58,159.59,3926.0,128.7587,128.7587,128.5814,128.5895,3926.0
2020-10-26 15:30:00,159.65,159.84,159.38,159.63,8247.0,128.6378,128.7909,128.4203,128.6217,8247.0
2020-10-26 15:35:00,159.63,159.67,159.45,159.62,14998.0,128.6217,128.6539,128.4767,128.6137,14998.0
2020-10-26 15:40:00,159.63,159.97,159.63,159.84,53774.0,128.6217,128.8957,128.6217,128.7909,53774.0
2020-10-26 15:45:00,159.84,159.9,159.16,159.16,27502.0,128.7909,128.8393,128.243,128.243,27502.0
2020-10-26 15:50:00,159.16,159.78,159.16,159.78,34801.0,128.243,128.7426,128.243,128.7426,34801.0
2020-10-26 15:55:00,159.76,160.36,159.76,159.92,72967.0,128.7265,129.2099,128.7265,128.8554,72967.0
2020-10-27 09:30:00,160.19,161.61,160.19,161.19,20834.0,129.0729,130.2171,129.0729,129.8787,20834.0
2020-10-27 09:35:00,161.03,161.51,160.7,161.25,8186.0,129.7498,130.1365,129.4839,129.927,8186.0
2020-10-27 09:40:00,161.16,161.16,160.12,160.8,9843.0,129.8545,129.8545,129.0165,129.5644,9843.0
2020-10-27 09:45:00,160.74,161.24,160.74,161.14,15025.0,129.5161,129.919,129.5161,129.8384,15025.0
2020-10-27 09:50:00,161.2,161.93,161.1,161.93,26028.0,129.8867,130.4749,129.8062,130.4749,26028.0
2020-10-27 09:55:00,161.93,161.93,161.46,161.53,9942.0,130.4749,130.4749,130.0962,130.1526,9942.0
2020-10-27 10:00:00,161.53,161.78,161.46,161.63,14709.0,130.1526,130.3541,130.0962,130.2332,14709.0
2020-10-27 10:05:00,161.65,161.74,161.48,161.48,7773.0,130.2493,130.3218,130.1123,130.1123,7773.0
2020-10-27 10:10:00,161.47,161.47,160.98,161.02,11126.0,130.1043,130.1043,129.7095,129.7417,11126.0
2020-10-27 10:15:00,161.01,161.16,160.86,161.04,8518.0,129.7336,129.8545,129.6128,129.7578,8518.0
2020-10-27 10:20:00,161.07,161.07,160.59,160.69,8226.0,129.782,129.782,129.3952,129.4758,8226.0
2020-10-27 10:25:00,160.7,160.79,160.59,160.72,6482.0,129.4839,129.5564,129.3952,129.5,6482.0
2020-10-27 10:30:00,160.72,160.81,160.67,160.73,8813.0,129.5,129.5725,129.4597,129.508,8813.0
2020-10-27 10:35:00,160.68,161.11,160.67,160.99,6683.0,129.4677,129.8142,129.4597,129.7175,6683.0
2020-10-27 10:40:00,160.99,160.99,160.77,160.9,6165.0,129.7175,129.7175,129.5403,129.645,6165.0
2020-10-27 10:45:00,160.87,160.94,160.68,160.74,15275.0,129.6208,129.6772,129.4677,129.5161,15275.0
2020-10-27 10:50:00,160.72,160.78,160.34,160.38,11664.0,129.5,129.5483,129.1938,129.226,11664.0
2020-10-27 10:55:00,160.41,160.5,160.29,160.29,6357.0,129.2502,129.3227,129.1535,129.1535,6357.0
2020-10-27 11:00:00,160.29,160.39,160.15,160.39,5735.0,129.1535,129.2341,129.0407,129.2341,5735.0
2020-10-27 11:05:00,160.36,160.69,160.32,160.65,14355.0,129.2099,129.4758,129.1777,129.4436,14355.0
2020-10-27 11:10:00,160.62,160.86,160.58,160.62,6089.0,129.4194,129.6128,129.3872,129.4194,6089.0
2020-10-27 11:15:00,160.68,160.86,160.64,160.81,6488.0,129.4677,129.6128,129.4355,129.5725,6488.0
2020-10-27 11:20:00,160.83,160.93,160.76,160.79,11287.0,129.5886,129.6692,129.5322,129.5564,11287.0
2020-10-27 11:25:00,160.82,161.18,160.78,161.18,9475.0,129.5806,129.8706,129.5483,129.8706,9475.0
2020-10-27 11:30:00,161.17,161.3,160.93,160.93,7373.0,129.8626,129.9673,129.6692,129.6692,7373.0
2020-10-27 11:35:00,160.94,161.32,160.93,161.22,3496.0,129.6772,129.9834,129.6692,129.9029,3496.0
2020-10-27 11:40:00,161.21,161.3,161.04,161.21,6661.0,129.8948,129.9673,129.7578,129.8948,6661.0
2020-10-27 11:45:00,161.22,161.38,161.2,161.29,6450.0,129.9029,130.0318,129.8867,129.9593,6450.0
2020-10-27 11:50:00,161.42,161.49,161.36,161.46,3066.0,130.064,130.1204,130.0157,130.0962,3066.0
2020-10-27 11:55:00,161.45,161.73,161.44,161.73,8081.0,130.0882,130.3138,130.0801,130.3138,8081.0
2020-10-27 12:00:00,161.7,161.86,161.58,161.86,6619.0,130.2896,130.4185,130.1929,130.4185,6619.0
2020-10-27 12:05:00,161.97,162.01,161.75,161.75,5345.0,130.5072,130.5394,130.3299,130.3299,5345.0
2020-10-27 12:10:00,161.82,161.97,161.79,161.82,5247.0,130.3863,130.5072,130.3621,130.3863,5247.0
2020-10-27 12:15:00,161.84,161.95,161.78,161.79,3496.0,130.4024,130.491,130.3541,130.3621,3496.0
2020-10-27 12:20:00,161.84,162.13,161.84,161.92,6701.0,130.4024,130.6361,130.4024,130.4669,6701.0
2020-10-27 12:25:00,161.95,161.98,161.31,161.31,6695.0,130.491,130.5152,129.9754,129.9754,6695.0
2020-10-27 12:30:00,161.4,161.43,161.18,161.24,6022.0,130.0479,130.0721,129.8706,129.919,6022.0
2020-10-27 12:35:00,161.2,161.21,161.02,161.04,3479.0,129.8867,129.8948,129.7417,129.7578,3479.0
2020-10-27 12:40:00,161.1,161.32,161.08,161.08,6633.0,129.8062,129.9834,129.79,129.79,6633.0
2020-10-27 12:45:00,161.06,161.22,161.01,161.11,9313.0,129.7739,129.9029,129.7336,129.8142,9313.0
2020-10-27 12:50:00,161.0,161.1,160.95,161.02,5728.0,129.7256,129.8062,129.6853,129.7417,5728.0
2020-10-27 12:55:00,161.05,161.12,160.95,161.09,5564.0,129.7659,129.8223,129.6853,129.7981,5564.0
2020-10-27 13:00:00,161.06,161.13,161.0,161.08,8245.0,129.7739,129.8303,129.7256,129.79,8245.0
2020-10-27 13:05:00,161.08,161.3,160.99,161.04,6480.0,129.79,129.9673,129.7175,129.7578,6480.0
2020-10-27 13:10:00,161.04,161.07,160.79,160.85,8424.0,129.7578,129.782,129.5564,129.6047,8424.0
2020-10-27 13:15:00,160.86,161.17,160.86,161.05,11133.0,129.6128,129.8626,129.6128,129.7659,11133.0
2020-10-27 13:20:00,161.09,161.33,160.92,161.33,14684.0,129.7981,129.9915,129.6611,129.9915,14684.0
2020-10-27 13:25:00,161.3,161.8,161.28,161.69,17458.0,129.9673,130.3702,129.9512,130.2816,17458.0
2020-10-27 13:30:00,161.78,162.15,161.67,161.93,13349.0,130.3541,130.6522,130.2654,130.4749,13349.0
2020-10-27 13:35:00,161.98,162.11,161.86,161.86,11752.0,130.5152,130.62,130.4185,130.4185,11752.0
2020-10-27 13:40:00,161.74,161.85,161.73,161.84,6425.0,130.3218,130.4105,130.3138,130.4024,6425.0
2020-10-27 13:45:00,161.78,161.93,161.75,161.87,3246.0,130.3541,130.4749,130.3299,130.4266,3246.0
2020-10-27 13:50:00,161.9,162.11,161.89,161.95,6344.0,130.4508,130.62,130.4427,130.491,6344.0
2020-10-27 13:55:00,161.9,162.18,161.83,162.15,11849.0,130.4508,130.6764,130.3944,130.6522,11849.0
2020-10-27 14:00:00,162.15,162.15,162.02,162.11,5551.0,130.6522,130.6522,130.5475,130.62,5551.0
2020-10-27 14:05:00,162.09,162.12,161.93,161.96,14171.0,130.6039,130.628,130.4749,130.4991,14171.0
2020-10-27 14:10:00,162.03,162.19,161.96,162.18,7960.0,130.5555,130.6844,130.4991,130.6764,7960.0
2020-10-27 14:15:00,162.15,162.17,161.91,161.96,12671.0,130.6522,130.6683,130.4588,130.4991,12671.0
2020-10-27 14:20:00,161.94,162.04,161.89,161.91,10427.0,130.483,130.5636,130.4427,130.4588,10427.0
2020-10-27 14:25:00,161.96,162.17,161.96,162.0,9858.0,130.4991,130.6683,130.4991,130.5313,9858.0
2020-10-27 14:30:00,162.04,162.13,161.76,162.02,9296.0,130.5636,130.6361,130.338,130.5475,9296.0
2020-10-27 14:35:00,162.05,162.06,161.87,161.93,8457.0,130.5716,130.5797,130.4266,130.4749,8457.0
2020-10-27 14:40:00,161.89,161.91,161.51,161.81,14222.0,130.4427,130.4588,130.1365,130.3782,14222.0
2020-10-27 14:45:00,161.81,161.98,161.52,161.75,22461.0,130.3782,130.5152,130.1446,130.3299,22461.0
2020-10-27 14:50:00,161.69,161.7,161.37,161.48,9338.0,130.2816,130.2896,130.0237,130.1123,9338.0
2020-10-27 14:55:00,161.45,161.55,161.38,161.44,11541.0,130.0882,130.1687,130.0318,130.0801,11541.0
2020-10-27 15:00:00,161.49,161.54,161.33,161.4,12557.0,130.1204,130.1607,129.9915,130.0479,12557.0
2020-10-27 15:05:00,161.35,161.6,161.35,161.58,24962.0,130.0076,130.209,130.0076,130.1929,24962.0
2020-10-27 15:10:00,161.64,162.07,161.64,161.93,18930.0,130.2413,130.5877,130.2413,130.4749,18930.0
2020-10-27 15:15:00,161.93,162.08,161.85,162.04,20339.0,130.4749,130.5958,130.4105,130.5636,20339.0
2020-10-27 15:20:00,162.06,162.29,162.05,162.2,27543.0,130.5797,130.765,130.5716,130.6925,27543.0
2020-10-27 15:25:00,162.19,162.35,162.15,162.15,10373.0,130.6844,130.8133,130.6522,130.6522,10373.0
2020-10-27 15:30:00,162.14,162.16,161.93,162.06,53128.0,130.6441,130.6603,130.4749,130.5797,53128.0
2020-10-27 15:35:00,162.07,162.1,161.7,161.83,26398.0,130.5877,130.6119,130.2896,130.3944,26398.0
2020-10-27 15:40:00,161.84,161.93,161.74,161.8,20946.0,130.4024,130.4749,130.3218,130.3702,20946.0
2020-10-27 15:45:00,161.8,161.8,161.34,161.53,31447.0,130.3702,130.3702,129.9995,130.1526,31447.0
2020-10-27 15:50:00,161.45,161.5,161.13,161.31,38903.0,130.0882,130.1285,129.8303,129.9754,38903.0
2020-10-27 15:55:00,161.31,161.36,160.59,160.69,154706.0,129.9754,130.0157,129.3952,129.4758,154706.0
2020-10-28 09:30:00,158.5,159.14,157.78,158.99,29550.0,127.7112,128.2269,127.1311,128.106,29550.0
2020-10-28 09:35:00,159.15,159.67,158.71,159.34,9775.0,128.235,128.6539,127.8804,128.388,9775.0
2020-10-28 09:40:00,159.49,159.57,159.08,159.49,5912.0,128.5089,128.5734,128.1785,128.5089,5912.0
2020-10-28 09:45:00,159.45,159.71,159.08,159.71,5080.0,128.4767,128.6862,128.1785,128.6862,5080.0
2020-10-28 09:50:00,159.61,160.08,159.53,159.65,6913.0,128.6056,128.9843,128.5411,128.6378,6913.0
2020-10-28 09:55:00,159.73,159.83,159.0,159.37,14904.0,128.7023,128.7829,128.1141,128.4122,14904.0
2020-10-28 10:00:00,159.08,159.25,158.61,158.61,5132.0,128.1785,128.3155,127.7998,127.7998,5132.0
2020-10-28 10:05:00,158.51,158.79,158.32,158.41,9720.0,127.7193,127.9449,127.5662,127.6387,9720.0
2020-10-28 10:10:00,158.47,158.61,158.22,158.41,17455.0,127.687,127.7998,127.4856,127.6387,17455.0
2020-10-28 10:15:00,158.35,158.4,157.77,157.77,13100.0,127.5904,127.6306,127.123,127.123,13100.0
2020-10-28 10:20:00,157.78,157.83,157.18,157.18,12991.0,127.1311,127.1714,126.6476,126.6476,12991.0
2020-10-28 10:25:00,157.18,157.4,156.8,157.24,20506.0,126.6476,126.8249,126.3414,126.696,20506.0
2020-10-28 10:30:00,157.12,158.3,157.12,157.68,11368.0,126.5993,127.5501,126.5993,127.0505,11368.0
2020-10-28 10:35:00,157.56,158.12,157.56,157.92,9982.0,126.9538,127.405,126.9538,127.2439,9982.0
2020-10-28 10:40:00,157.81,158.25,157.8,158.0,12849.0,127.1552,127.5098,127.1472,127.3083,12849.0
2020-10-28 10:45:00,157.97,158.25,157.89,157.91,3580.0,127.2842,127.5098,127.2197,127.2358,3580.0
2020-10-28 10:50:00,157.88,157.93,157.44,157.49,4239.0,127.2117,127.2519,126.8571,126.8974,4239.0
2020-10-28 10:55:00,157.48,157.82,157.38,157.73,13634.0,126.8894,127.1633,126.8088,127.0908,13634.0
2020-10-28 11:00:00,157.74,157.78,156.85,156.95,6193.0,127.0988,127.1311,126.3817,126.4623,6193.0
2020-10-28 11:05:00,157.04,157.48,157.04,157.41,3403.0,126.5348,126.8894,126.5348,126.8329,3403.0
2020-10-28 11:10:00,157.29,157.39,157.09,157.33,4661.0,126.7363,126.8168,126.5751,126.7685,4661.0
2020-10-28 11:15:00,157.17,157.35,157.04,157.18,4646.0,126.6396,126.7846,126.5348,126.6476,4646.0
2020-10-28 11:20:00,157.27,157.7,157.26,157.53,16161.0,126.7201,127.0666,126.7121,126.9296,16161.0
2020-10-28 11:25:00,157.52,157.52,156.93,157.33,27629.0,126.9216,126.9216,126.4462,126.7685,27629.0
2020-10-28 11:30:00,157.24,157.26,156.91,157.12,4821.0,126.696,126.7121,126.4301,126.5993,4821.0
2020-10-28 11:35:00,157.24,157.61,157.19,157.46,5940.0,126.696,126.9941,126.6557,126.8732,5940.0
2020-10-28 11:40:00,157.47,157.79,157.4,157.69,7583.0,126.8813,127.1391,126.8249,127.0586,7583.0
2020-10-28 11:45:00,157.68,157.95,157.61,157.67,5678.0,127.0505,127.2681,126.9941,127.0424,5678.0
2020-10-28 11:50:00,157.74,157.94,157.74,157.9,2200.0,127.0988,127.26,127.0988,127.2278,2200.0
2020-10-28 11:55:00,157.84,158.06,157.82,157.93,5399.0,127.1794,127.3567,127.1633,127.2519,5399.0
2020-10-28 12:00:00,158.0,158.06,157.87,158.04,3583.0,127.3083,127.3567,127.2036,127.3406,3583.0
2020-10-28 12:05:00,158.13,158.22,158.06,158.09,3974.0,127.4131,127.4856,127.3567,127.3809,3974.0
2020-10-28 12:10:00,158.08,158.18,157.81,158.04,5198.0,127.3728,127.4534,127.1552,127.3406,5198.0
2020-10-28 12:15:00,158.06,158.27,158.02,158.1,5400.0,127.3567,127.5259,127.3245,127.3889,5400.0
2020-10-28 12:20:00,158.1,158.24,157.92,158.0,3192.0,127.3889,127.5017,127.2439,127.3083,3192.0
2020-10-28 12:25:00,158.08,158.1,157.86,157.92,6860.0,127.3728,127.3889,127.1955,127.2439,6860.0
2020-10-28 12:30:00,157.94,158.02,157.49,157.51,5315.0,127.26,127.3245,126.8974,126.9135,5315.0
2020-10-28 12:35:00,157.55,157.6,157.18,157.3,8819.0,126.9458,126.986,126.6476,126.7443,8819.0
2020-10-28 12:40:00,157.15,157.22,157.03,157.08,5584.0,126.6235,126.6799,126.5268,126.5671,5584.0
2020-10-28 12:45:00,157.11,157.19,157.06,157.09,2112.0,126.5912,126.6557,126.5509,126.5751,2112.0
2020-10-28 12:50:00,156.96,157.23,156.88,157.23,4540.0,126.4704,126.6879,126.4059,126.6879,4540.0
2020-10-28 12:55:00,157.2,157.44,157.11,157.12,3378.0,126.6637,126.8571,126.5912,126.5993,3378.0
2020-10-28 13:00:00,157.09,157.17,156.92,157.09,8029.0,126.5751,126.6396,126.4381,126.5751,8029.0
2020-10-28 13:05:00,157.01,157.12,156.85,156.9,3893.0,126.5106,126.5993,126.3817,126.422,3893.0
2020-10-28 13:10:00,156.81,156.84,156.66,156.84,5849.0,126.3495,126.3737,126.2286,126.3737,5849.0
2020-10-28 13:15:00,156.86,156.93,156.68,156.87,4553.0,126.3898,126.4462,126.2448,126.3978,4553.0
2020-10-28 13:20:00,156.86,157.0,156.75,157.0,3614.0,126.3898,126.5026,126.3012,126.5026,3614.0
2020-10-28 13:25:00,156.99,157.2,156.98,157.08,7888.0,126.4945,126.6637,126.4865,126.5671,7888.0
2020-10-28 13:30:00,157.18,157.24,156.87,157.24,8940.0,126.6476,126.696,126.3978,126.696,8940.0
2020-10-28 13:35:00,157.23,157.53,157.23,157.37,4292.0,126.6879,126.9296,126.6879,126.8007,4292.0
2020-10-28 13:40:00,157.41,157.47,157.2,157.27,5081.0,126.8329,126.8813,126.6637,126.7201,5081.0
2020-10-28 13:45:00,157.29,157.55,157.23,157.44,10383.0,126.7363,126.9458,126.6879,126.8571,10383.0
2020-10-28 13:50:00,157.46,157.66,157.35,157.59,9622.0,126.8732,127.0344,126.7846,126.978,9622.0
2020-10-28 13:55:00,157.66,157.76,157.55,157.64,5042.0,127.0344,127.115,126.9458,127.0183,5042.0
2020-10-28 14:00:00,157.57,157.65,157.35,157.51,5562.0,126.9619,127.0263,126.7846,126.9135,5562.0
2020-10-28 14:05:00,157.58,157.64,157.32,157.58,9134.0,126.9699,127.0183,126.7604,126.9699,9134.0
2020-10-28 14:10:00,157.44,157.48,157.3,157.44,8008.0,126.8571,126.8894,126.7443,126.8571,8008.0
2020-10-28 14:15:00,157.44,157.56,157.32,157.4,7500.0,126.8571,126.9538,126.7604,126.8249,7500.0
2020-10-28 14:20:00,157.33,157.62,157.31,157.56,16228.0,126.7685,127.0022,126.7524,126.9538,16228.0
2020-10-28 14:25:00,157.54,157.75,157.47,157.54,18362.0,126.9377,127.1069,126.8813,126.9377,18362.0
2020-10-28 14:30:00,157.51,157.61,156.78,157.06,10436.0,126.9135,126.9941,126.3253,126.5509,10436.0
2020-10-28 14:35:00,157.03,157.03,156.5,156.63,15528.0,126.5268,126.5268,126.0997,126.2045,15528.0
2020-10-28 14:40:00,156.56,157.01,156.56,157.0,19005.0,126.1481,126.5106,126.1481,126.5026,19005.0
2020-10-28 14:45:00,156.87,157.1,156.8,156.92,16487.0,126.3978,126.5832,126.3414,126.4381,16487.0
2020-10-28 14:50:00,156.97,157.13,156.72,156.72,10459.0,126.4784,126.6073,126.277,126.277,10459.0
2020-10-28 14:55:00,156.75,157.31,156.71,157.23,17229.0,126.3012,126.7524,126.2689,126.6879,17229.0
2020-10-28 15:00:00,157.23,157.37,157.14,157.21,27652.0,126.6879,126.8007,126.6154,126.6718,27652.0
2020-10-28 15:05:00,157.21,157.44,157.15,157.23,9366.0,126.6718,126.8571,126.6235,126.6879,9366.0
2020-10-28 15:10:00,157.21,157.29,156.92,157.16,40786.0,126.6718,126.7363,126.4381,126.6315,40786.0
2020-10-28 15:15:00,157.18,157.49,157.15,157.35,20234.0,126.6476,126.8974,126.6235,126.7846,20234.0
2020-10-28 15:20:00,157.31,157.9,157.24,157.88,9746.0,126.7524,127.2278,126.696,127.2117,9746.0
2020-10-28 15:25:00,157.93,158.07,157.87,157.91,5539.0,127.2519,127.3647,127.2036,127.2358,5539.0
2020-10-28 15:30:00,157.94,158.29,157.93,158.14,19989.0,127.26,127.542,127.2519,127.4211,19989.0
2020-10-28 15:35:00,158.19,158.32,157.78,157.86,12703.0,127.4614,127.5662,127.1311,127.1955,12703.0
2020-10-28 15:40:00,157.88,157.99,157.71,157.73,11465.0,127.2117,127.3003,127.0747,127.0908,11465.0
2020-10-28 15:45:00,157.75,157.95,157.62,157.76,12152.0,127.1069,127.2681,127.0022,127.115,12152.0
2020-10-28 15:50:00,157.71,157.84,157.32,157.33,23544.0,127.0747,127.1794,126.7604,126.7685,23544.0
2020-10-28 15:55:00,157.38,157.41,156.81,156.91,112344.0,126.8088,126.8329,126.3495,126.4301,112344.0
2020-10-29 09:30:00,158.81,158.86,157.88,158.4,34910.0,127.961,128.0013,127.2117,127.6306,34910.0
2020-10-29 09:35:00,158.31,158.84,157.4,157.42,10628.0,127.5581,127.9852,126.8249,126.841,10628.0
2020-10-29 09:40:00,157.59,157.76,156.58,156.58,11140.0,126.978,127.115,126.1642,126.1642,11140.0
2020-10-29 09:45:00,156.7,157.7,156.5,157.52,12848.0,126.2609,127.0666,126.0997,126.9216,12848.0
2020-10-29 09:50:00,157.57,157.79,157.35,157.75,10132.0,126.9619,127.1391,126.7846,127.1069,10132.0
2020-10-29 09:55:00,157.61,158.05,157.61,157.65,8791.0,126.9941,127.3486,126.9941,127.0263,8791.0
2020-10-29 10:00:00,157.56,157.93,157.47,157.81,8778.0,126.9538,127.2519,126.8813,127.1552,8778.0
2020-10-29 10:05:00,157.61,157.7,157.15,157.25,7121.0,126.9941,127.0666,126.6235,126.704,7121.0
2020-10-29 10:10:00,157.28,157.4,156.65,156.85,9645.0,126.7282,126.8249,126.2206,126.3817,9645.0
2020-10-29 10:15:00,156.82,157.51,156.76,157.51,10135.0,126.3576,126.9135,126.3092,126.9135,10135.0
2020-10-29 10:20:00,157.48,157.81,157.29,157.46,12157.0,126.8894,127.1552,126.7363,126.8732,12157.0
2020-10-29 10:25:00,157.32,157.48,157.05,157.43,11833.0,126.7604,126.8894,126.5429,126.8491,11833.0
2020-10-29 10:30:00,157.42,157.43,157.18,157.19,7777.0,126.841,126.8491,126.6476,126.6557,7777.0
2020-10-29 10:35:00,157.17,157.21,156.69,157.06,14349.0,126.6396,126.6718,126.2528,126.5509,14349.0
2020-10-29 10:40:00,157.03,157.07,156.55,156.97,8394.0,126.5268,126.559,126.14,126.4784,8394.0
2020-10-29 10:45:00,156.94,157.29,156.94,157.19,10175.0,126.4542,126.7363,126.4542,126.6557,10175.0
2020-10-29 10:50:00,157.24,157.25,156.87,156.98,16050.0,126.696,126.704,126.3978,126.4865,16050.0
2020-10-29 10:55:00,156.97,157.02,156.63,156.72,10036.0,126.4784,126.5187,126.2045,126.277,10036.0
2020-10-29 11:00:00,156.75,156.8,156.35,156.47,7039.0,126.3012,126.3414,125.9789,126.0755,7039.0
2020-10-29 11:05:00,156.48,156.55,156.22,156.38,8392.0,126.0836,126.14,125.8741,126.003,8392.0
2020-10-29 11:10:00,156.31,157.0,156.31,156.96,10176.0,125.9466,126.5026,125.9466,126.4704,10176.0
2020-10-29 11:15:00,156.92,157.02,156.89,156.97,5087.0,126.4381,126.5187,126.414,126.4784,5087.0
2020-10-29 11:20:00,156.91,157.29,156.84,157.22,10094.0,126.4301,126.7363,126.3737,126.6799,10094.0
2020-10-29 11:25:00,157.16,157.2,156.65,156.65,6660.0,126.6315,126.6637,126.2206,126.2206,6660.0
2020-10-29 11:30:00,156.72,156.92,156.57,156.92,6535.0,126.277,126.4381,126.1561,126.4381,6535.0
2020-10-29 11:35:00,156.82,157.06,156.81,157.06,11077.0,126.3576,126.5509,126.3495,126.5509,11077.0
2020-10-29 11:40:00,157.04,157.07,156.64,156.65,5827.0,126.5348,126.559,126.2125,126.2206,5827.0
2020-10-29 11:45:00,156.67,157.02,156.55,156.94,8078.0,126.2367,126.5187,126.14,126.4542,8078.0
2020-10-29 11:50:00,156.83,156.94,156.6,156.74,6390.0,126.3656,126.4542,126.1803,126.2931,6390.0
2020-10-29 11:55:00,156.78,156.84,156.4,156.58,7517.0,126.3253,126.3737,126.0191,126.1642,7517.0
2020-10-29 12:00:00,156.68,156.76,156.41,156.43,8193.0,126.2448,126.3092,126.0272,126.0433,8193.0
2020-10-29 12:05:00,156.51,156.87,156.46,156.87,6580.0,126.1078,126.3978,126.0675,126.3978,6580.0
2020-10-29 12:10:00,156.73,157.06,156.65,157.06,20980.0,126.285,126.5509,126.2206,126.5509,20980.0
2020-10-29 12:15:00,157.06,157.23,156.81,156.99,28790.0,126.5509,126.6879,126.3495,126.4945,28790.0
2020-10-29 12:20:00,156.99,157.23,156.96,157.11,14161.0,126.4945,126.6879,126.4704,126.5912,14161.0
2020-10-29 12:25:00,157.14,157.31,157.11,157.11,10005.0,126.6154,126.7524,126.5912,126.5912,10005.0
2020-10-29 12:30:00,157.27,157.41,157.16,157.41,18613.0,126.7201,126.8329,126.6315,126.8329,18613.0
2020-10-29 12:35:00,157.4,157.56,157.31,157.55,7130.0,126.8249,126.9538,126.7524,126.9458,7130.0
2020-10-29 12:40:00,157.65,157.67,157.5,157.59,3797.0,127.0263,127.0424,126.9055,126.978,3797.0
2020-10-29 12:45:00,157.59,157.59,157.15,157.35,4969.0,126.978,126.978,126.6235,126.7846,4969.0
2020-10-29 12:50:00,157.41,157.49,157.29,157.49,2947.0,126.8329,126.8974,126.7363,126.8974,2947.0
2020-10-29 12:55:00,157.54,157.54,157.16,157.29,7366.0,126.9377,126.9377,126.6315,126.7363,7366.0
2020-10-29 13:00:00,157.41,157.56,157.35,157.49,3506.0,126.8329,126.9538,126.7846,126.8974,3506.0
2020-10-29 13:05:00,157.49,157.54,157.31,157.43,3212.0,126.8974,126.9377,126.7524,126.8491,3212.0
2020-10-29 13:10:00,157.33,157.55,157.28,157.5,2857.0,126.7685,126.9458,126.7282,126.9055,2857.0
2020-10-29 13:15:00,157.42,157.42,157.17,157.29,5098.0,126.841,126.841,126.6396,126.7363,5098.0
2020-10-29 13:20:00,157.3,157.49,157.25,157.47,21212.0,126.7443,126.8974,126.704,126.8813,21212.0
2020-10-29 13:25:00,157.49,157.7,157.49,157.7,5771.0,126.8974,127.0666,126.8974,127.0666,5771.0
2020-10-29 13:30:00,157.62,157.79,157.58,157.79,21755.0,127.0022,127.1391,126.9699,127.1391,21755.0
2020-10-29 13:35:00,157.77,157.86,157.66,157.86,10477.0,127.123,127.1955,127.0344,127.1955,10477.0
2020-10-29 13:40:00,158.03,158.13,157.99,158.09,8180.0,127.3325,127.4131,127.3003,127.3809,8180.0
2020-10-29 13:45:00,158.13,158.28,158.12,158.28,29070.0,127.4131,127.5339,127.405,127.5339,29070.0
2020-10-29 13:50:00,158.42,158.85,158.37,158.85,6886.0,127.6468,127.9932,127.6065,127.9932,6886.0
2020-10-29 13:55:00,158.92,159.08,158.82,158.82,4676.0,128.0496,128.1785,127.9691,127.9691,4676.0
2020-10-29 14:00:00,158.76,159.21,158.76,159.01,7481.0,127.9207,128.2833,127.9207,128.1221,7481.0
2020-10-29 14:05:00,158.98,159.15,158.86,159.12,6091.0,128.098,128.235,128.0013,128.2108,6091.0
2020-10-29 14:10:00,159.14,159.16,158.89,159.0,3404.0,128.2269,128.243,128.0255,128.1141,3404.0
2020-10-29 14:15:00,159.01,159.54,158.97,159.52,10691.0,128.1221,128.5492,128.0899,128.5331,10691.0
2020-10-29 14:20:00,159.46,159.49,159.25,159.34,9995.0,128.4847,128.5089,128.3155,128.388,9995.0
2020-10-29 14:25:00,159.36,159.61,159.25,159.5,6482.0,128.4042,128.6056,128.3155,128.517,6482.0
2020-10-29 14:30:00,159.46,159.46,159.12,159.33,6931.0,128.4847,128.4847,128.2108,128.38,6931.0
2020-10-29 14:35:00,159.26,159.29,158.72,158.88,7137.0,128.3236,128.3478,127.8885,128.0174,7137.0
2020-10-29 14:40:00,158.91,159.14,158.86,158.92,4534.0,128.0416,128.2269,128.0013,128.0496,4534.0
2020-10-29 14:45:00,158.93,158.93,158.52,158.52,3638.0,128.0577,128.0577,127.7273,127.7273,3638.0
2020-10-29 14:50:00,158.48,158.82,158.46,158.79,2794.0,127.6951,127.9691,127.679,127.9449,2794.0
2020-10-29 14:55:00,158.8,158.87,158.66,158.67,3925.0,127.9529,128.0093,127.8401,127.8482,3925.0
2020-10-29 15:00:00,158.61,158.78,158.45,158.72,10420.0,127.7998,127.9368,127.6709,127.8885,10420.0
2020-10-29 15:05:00,158.73,158.78,158.47,158.47,5930.0,127.8965,127.9368,127.687,127.687,5930.0
2020-10-29 15:10:00,158.56,158.57,158.2,158.32,9434.0,127.7596,127.7676,127.4695,127.5662,9434.0
2020-10-29 15:15:00,158.23,158.33,158.01,158.27,8382.0,127.4937,127.5742,127.3164,127.5259,8382.0
2020-10-29 15:20:00,158.23,158.5,158.11,158.46,8292.0,127.4937,127.7112,127.397,127.679,8292.0
2020-10-29 15:25:00,158.46,158.48,158.17,158.25,6944.0,127.679,127.6951,127.4453,127.5098,6944.0
2020-10-29 15:30:00,158.25,158.43,158.2,158.31,10247.0,127.5098,127.6548,127.4695,127.5581,10247.0
2020-10-29 15:35:00,158.27,158.29,158.06,158.2,12249.0,127.5259,127.542,127.3567,127.4695,12249.0
2020-10-29 15:40:00,158.25,158.4,158.08,158.2,7844.0,127.5098,127.6306,127.3728,127.4695,7844.0
2020-10-29 15:45:00,158.12,158.59,158.08,158.41,17558.0,127.405,127.7837,127.3728,127.6387,17558.0
2020-10-29 15:50:00,158.45,158.51,158.21,158.25,22320.0,127.6709,127.7193,127.4775,127.5098,22320.0
2020-10-29 15:55:00,158.26,158.31,157.68,157.68,37997.0,127.5178,127.5581,127.0505,127.0505,37997.0
2020-10-30 09:30:00,156.64,157.59,156.64,157.05,10260.0,126.2125,126.978,126.2125,126.5429,10260.0
2020-10-30 09:35:00,156.84,156.97,156.52,156.52,4901.0,126.3737,126.4784,126.1158,126.1158,4901.0
2020-10-30 09:40:00,156.87,157.12,156.36,156.42,1938.0,126.3978,126.5993,125.9869,126.0353,1938.0
2020-10-30 09:45:00,156.27,156.84,156.27,156.45,3516.0,125.9144,126.3737,125.9144,126.0594,3516.0
2020-10-30 09:50:00,156.54,156.79,156.3,156.54,2598.0,126.1319,126.3334,125.9386,126.1319,2598.0
2020-10-30 09:55:00,156.83,157.22,156.54,156.97,2974.0,126.3656,126.6799,126.1319,126.4784,2974.0
2020-10-30 10:00:00,156.81,157.17,156.8,156.96,3912.0,126.3495,126.6396,126.3414,126.4704,3912.0
2020-10-30 10:05:00,157.11,157.42,157.11,157.42,2534.0,126.5912,126.841,126.5912,126.841,2534.0
2020-10-30 10:10:00,157.25,157.4,156.65,156.93,10644.0,126.704,126.8249,126.2206,126.4462,10644.0
2020-10-30 10:15:00,156.86,156.86,156.44,156.78,3404.0,126.3898,126.3898,126.0514,126.3253,3404.0
2020-10-30 10:20:00,156.71,156.81,156.11,156.11,7939.0,126.2689,126.3495,125.7855,125.7855,7939.0
2020-10-30 10:25:00,156.1,156.13,155.62,155.73,7757.0,125.7774,125.8016,125.3907,125.4793,7757.0
2020-10-30 10:30:00,155.72,155.81,155.5,155.7,5555.0,125.4712,125.5437,125.294,125.4551,5555.0
2020-10-30 10:35:00,155.64,155.73,155.45,155.67,9900.0,125.4068,125.4793,125.2537,125.4309,9900.0
2020-10-30 10:40:00,155.6,155.6,154.77,155.1,13263.0,125.3745,125.3745,124.7058,124.9717,13263.0
2020-10-30 10:45:00,154.92,155.15,154.51,154.98,10584.0,124.8266,125.012,124.4963,124.875,10584.0
2020-10-30 10:50:00,155.12,155.5,154.93,155.45,8831.0,124.9878,125.294,124.8347,125.2537,8831.0
2020-10-30 10:55:00,155.45,155.54,155.13,155.18,13683.0,125.2537,125.3262,124.9958,125.0361,13683.0
2020-10-30 11:00:00,155.18,155.75,155.18,155.25,12040.0,125.0361,125.4954,125.0361,125.0925,12040.0
2020-10-30 11:05:00,155.19,155.34,154.61,154.8,19681.0,125.0442,125.165,124.5769,124.7299,19681.0
2020-10-30 11:10:00,154.74,155.37,154.6,155.34,18484.0,124.6816,125.1892,124.5688,125.165,18484.0
2020-10-30 11:15:00,155.31,155.31,154.37,154.5,10484.0,125.1409,125.1409,124.3835,124.4882,10484.0
2020-10-30 11:20:00,154.36,154.68,154.11,154.62,19216.0,124.3754,124.6333,124.174,124.5849,19216.0
2020-10-30 11:25:00,154.73,154.78,154.28,154.59,13144.0,124.6735,124.7138,124.311,124.5607,13144.0
2020-10-30 11:30:00,154.58,154.94,154.51,154.94,6091.0,124.5527,124.8427,124.4963,124.8427,6091.0
2020-10-30 11:35:00,154.9,155.23,154.87,155.06,8896.0,124.8105,125.0764,124.7863,124.9394,8896.0
2020-10-30 11:40:00,154.99,155.08,154.82,155.02,6038.0,124.883,124.9556,124.7461,124.9072,6038.0
2020-10-30 11:45:00,155.01,155.39,155.0,155.39,3905.0,124.8992,125.2053,124.8911,125.2053,3905.0
2020-10-30 11:50:00,155.38,155.55,155.33,155.43,5047.0,125.1973,125.3343,125.157,125.2376,5047.0
2020-10-30 11:55:00,155.49,155.98,155.45,155.75,12010.0,125.2859,125.6807,125.2537,125.4954,12010.0
2020-10-30 12:00:00,155.68,155.96,155.62,155.86,6031.0,125.439,125.6646,125.3907,125.584,6031.0
2020-10-30 12:05:00,155.98,156.18,155.97,156.11,4211.0,125.6807,125.8419,125.6727,125.7855,4211.0
2020-10-30 12:10:00,156.11,156.44,156.03,156.4,2751.0,125.7855,126.0514,125.721,126.0191,2751.0
2020-10-30 12:15:00,156.49,156.85,156.39,156.85,6265.0,126.0917,126.3817,126.0111,126.3817,6265.0
2020-10-30 12:20:00,156.81,156.88,156.57,156.88,6223.0,126.3495,126.4059,126.1561,126.4059,6223.0
2020-10-30 12:25:00,156.89,156.92,156.75,156.75,4086.0,126.414,126.4381,126.3012,126.3012,4086.0
2020-10-30 12:30:00,156.83,156.83,156.33,156.44,4608.0,126.3656,126.3656,125.9627,126.0514,4608.0
2020-10-30 12:35:00,156.38,156.57,156.28,156.52,4569.0,126.003,126.1561,125.9225,126.1158,4569.0
2020-10-30 12:40:00,156.52,156.66,156.44,156.61,6813.0,126.1158,126.2286,126.0514,126.1883,6813.0
2020-10-30 12:45:00,156.64,156.91,156.49,156.91,4954.0,126.2125,126.4301,126.0917,126.4301,4954.0
2020-10-30 12:50:00,156.87,156.9,156.6,156.71,3783.0,126.3978,126.422,126.1803,126.2689,3783.0
2020-10-30 12:55:00,156.54,156.56,156.02,156.14,2059.0,126.1319,126.1481,125.713,125.8096,2059.0
2020-10-30 13:00:00,156.01,156.38,155.96,156.25,4219.0,125.7049,126.003,125.6646,125.8983,4219.0
2020-10-30 13:05:00,156.23,156.23,155.73,155.73,1310.0,125.8822,125.8822,125.4793,125.4793,1310.0
2020-10-30 13:10:00,155.79,155.88,155.46,155.59,3080.0,125.5276,125.6002,125.2617,125.3665,3080.0
2020-10-30 13:15:00,155.51,155.69,155.31,155.68,5343.0,125.302,125.4471,125.1409,125.439,5343.0
2020-10-30 13:20:00,155.53,155.7,155.36,155.39,3733.0,125.3181,125.4551,125.1812,125.2053,3733.0
2020-10-30 13:25:00,155.34,155.55,155.23,155.51,2639.0,125.165,125.3343,125.0764,125.302,2639.0
2020-10-30 13:30:00,155.43,155.59,155.4,155.4,3185.0,125.2376,125.3665,125.2134,125.2134,3185.0
2020-10-30 13:35:00,155.33,155.44,155.0,155.32,7700.0,125.157,125.2456,124.8911,125.1489,7700.0
2020-10-30 13:40:00,155.37,155.52,155.29,155.45,3035.0,125.1892,125.3101,125.1248,125.2537,3035.0
2020-10-30 13:45:00,155.39,155.56,155.26,155.47,5243.0,125.2053,125.3423,125.1006,125.2698,5243.0
2020-10-30 13:50:00,155.45,155.54,155.29,155.36,3429.0,125.2537,125.3262,125.1248,125.1812,3429.0
2020-10-30 13:55:00,155.46,155.59,155.36,155.48,3261.0,125.2617,125.3665,125.1812,125.2779,3261.0
2020-10-30 14:00:00,155.38,155.45,155.13,155.25,6225.0,125.1973,125.2537,124.9958,125.0925,6225.0
2020-10-30 14:05:00,155.34,155.79,155.28,155.64,10108.0,125.165,125.5276,125.1167,125.4068,10108.0
2020-10-30 14:10:00,155.7,155.73,155.36,155.47,4216.0,125.4551,125.4793,125.1812,125.2698,4216.0
2020-10-30 14:15:00,155.55,155.55,155.26,155.31,4775.0,125.3343,125.3343,125.1006,125.1409,4775.0
2020-10-30 14:20:00,155.44,155.56,155.28,155.35,11919.0,125.2456,125.3423,125.1167,125.1731,11919.0
2020-10-30 14:25:00,155.42,155.48,154.87,154.91,18246.0,125.2295,125.2779,124.7863,124.8186,18246.0
2020-10-30 14:30:00,154.88,154.97,154.59,154.64,4660.0,124.7944,124.8669,124.5607,124.601,4660.0
2020-10-30 14:35:00,154.63,154.88,154.41,154.86,6963.0,124.593,124.7944,124.4157,124.7783,6963.0
2020-10-30 14:40:00,154.74,154.74,154.11,154.23,16783.0,124.6816,124.6816,124.174,124.2707,16783.0
2020-10-30 14:45:00,154.15,154.66,154.08,154.66,10441.0,124.2062,124.6171,124.1498,124.6171,10441.0
2020-10-30 14:50:00,154.66,154.71,154.49,154.6,7208.0,124.6171,124.6574,124.4802,124.5688,7208.0
2020-10-30 14:55:00,154.55,154.71,154.35,154.4,16899.0,124.5285,124.6574,124.3674,124.4076,16899.0
2020-10-30 15:00:00,154.42,154.58,154.23,154.53,24546.0,124.4238,124.5527,124.2707,124.5124,24546.0
2020-10-30 15:05:00,154.5,154.55,154.28,154.38,4362.0,124.4882,124.5285,124.311,124.3915,4362.0
2020-10-30 15:10:00,154.28,154.99,154.28,154.99,7599.0,124.311,124.883,124.311,124.883,7599.0
2020-10-30 15:15:00,154.91,155.17,154.79,155.0,7465.0,124.8186,125.0281,124.7219,124.8911,7465.0
2020-10-30 15:20:00,154.95,155.23,154.95,155.23,7181.0,124.8508,125.0764,124.8508,125.0764,7181.0
2020-10-30 15:25:00,155.29,155.32,155.0,155.13,8205.0,125.1248,125.1489,124.8911,124.9958,8205.0
2020-10-30 15:30:00,155.09,155.27,155.0,155.0,8041.0,124.9636,125.1086,124.8911,124.8911,8041.0
2020-10-30 15:35:00,155.0,155.0,154.64,154.9,11333.0,124.8911,124.8911,124.601,124.8105,11333.0
2020-10-30 15:40:00,154.96,155.41,154.86,155.31,11754.0,124.8589,125.2215,124.7783,125.1409,11754.0
2020-10-30 15:45:00,155.32,155.51,154.72,154.97,22059.0,125.1489,125.302,124.6655,124.8669,22059.0
2020-10-30 15:50:00,155.16,155.67,155.11,155.67,19167.0,125.02,125.4309,124.9797,125.4309,19167.0
2020-10-30 15:55:00,155.55,156.25,155.43,156.25,70339.0,125.3343,125.8983,125.2376,125.8983,70339.0
2020-11-02 09:30:00,157.45,157.82,157.2,157.39,26380.0,126.8652,127.1633,126.6637,126.8168,26380.0
2020-11-02 09:35:00,157.42,157.61,156.97,156.97,9752.0,126.841,126.9941,126.4784,126.4784,9752.0
2020-11-02 09:40:00,156.93,157.56,156.93,157.1,7286.0,126.4462,126.9538,126.4462,126.5832,7286.0
2020-11-02 09:45:00,157.11,158.4,156.99,158.27,10239.0,126.5912,127.6306,126.4945,127.5259,10239.0
2020-11-02 09:50:00,158.11,158.29,157.85,158.29,3919.0,127.397,127.542,127.1875,127.542,3919.0
2020-11-02 09:55:00,158.32,159.36,158.24,158.67,5331.0,127.5662,128.4042,127.5017,127.8482,5331.0
2020-11-02 10:00:00,158.82,159.43,158.66,158.95,6359.0,127.9691,128.4606,127.8401,128.0738,6359.0
2020-11-02 10:05:00,159.03,159.28,158.73,159.25,13769.0,128.1383,128.3397,127.8965,128.3155,13769.0
2020-11-02 10:10:00,159.19,159.28,158.76,159.01,10424.0,128.2672,128.3397,127.9207,128.1221,10424.0
2020-11-02 10:15:00,159.01,159.7,159.01,159.68,19066.0,128.1221,128.6781,128.1221,128.662,19066.0
2020-11-02 10:20:00,159.61,159.64,159.33,159.59,18215.0,128.6056,128.6298,128.38,128.5895,18215.0
2020-11-02 10:25:00,159.38,159.59,159.34,159.42,8673.0,128.4203,128.5895,128.388,128.4525,8673.0
2020-11-02 10:30:00,159.41,159.59,159.04,159.23,30625.0,128.4444,128.5895,128.1463,128.2994,30625.0
2020-11-02 10:35:00,159.25,159.4,159.05,159.4,8101.0,128.3155,128.4364,128.1544,128.4364,8101.0
2020-11-02 10:40:00,159.27,159.45,159.16,159.41,7724.0,128.3316,128.4767,128.243,128.4444,7724.0
2020-11-02 10:45:00,159.5,159.8,159.36,159.57,12083.0,128.517,128.7587,128.4042,128.5734,12083.0
2020-11-02 10:50:00,159.58,159.75,158.91,159.19,5765.0,128.5814,128.7184,128.0416,128.2672,5765.0
2020-11-02 10:55:00,159.37,159.46,158.92,159.02,6222.0,128.4122,128.4847,128.0496,128.1302,6222.0
2020-11-02 11:00:00,158.9,159.15,158.77,159.12,7937.0,128.0335,128.235,127.9288,128.2108,7937.0
2020-11-02 11:05:00,159.08,159.39,158.92,159.34,12919.0,128.1785,128.4283,128.0496,128.388,12919.0
2020-11-02 11:10:00,159.34,159.43,159.17,159.43,8595.0,128.388,128.4606,128.2511,128.4606,8595.0
2020-11-02 11:15:00,159.4,159.49,159.24,159.37,15703.0,128.4364,128.5089,128.3075,128.4122,15703.0
2020-11-02 11:20:00,159.32,159.65,159.15,159.65,23053.0,128.3719,128.6378,128.235,128.6378,23053.0
2020-11-02 11:25:00,159.51,159.9,159.46,159.89,4970.0,128.525,128.8393,128.4847,128.8312,4970.0
2020-11-02 11:30:00,159.9,159.98,159.58,159.87,4650.0,128.8393,128.9037,128.5814,128.8151,4650.0
2020-11-02 11:35:00,159.84,159.99,159.76,159.89,5853.0,128.7909,128.9118,128.7265,128.8312,5853.0
2020-11-02 11:40:00,159.96,160.49,159.96,160.42,8735.0,128.8876,129.3147,128.8876,129.2583,8735.0
2020-11-02 11:45:00,160.4,160.7,160.18,160.46,5742.0,129.2421,129.4839,129.0649,129.2905,5742.0
2020-11-02 11:50:00,160.43,160.44,160.01,160.23,5580.0,129.2663,129.2744,128.9279,129.1052,5580.0
2020-11-02 11:55:00,160.32,160.5,160.15,160.21,7029.0,129.1777,129.3227,129.0407,129.089,7029.0
2020-11-02 12:00:00,160.22,160.23,159.75,160.05,5016.0,129.0971,129.1052,128.7184,128.9601,5016.0
2020-11-02 12:05:00,160.09,160.15,159.93,159.96,4394.0,128.9924,129.0407,128.8634,128.8876,4394.0
2020-11-02 12:10:00,160.0,160.46,160.0,160.24,12573.0,128.9198,129.2905,128.9198,129.1132,12573.0
2020-11-02 12:15:00,160.25,160.49,160.08,160.08,6584.0,129.1213,129.3147,128.9843,128.9843,6584.0
2020-11-02 12:20:00,160.19,160.44,160.06,160.4,4528.0,129.0729,129.2744,128.9682,129.2421,4528.0
2020-11-02 12:25:00,160.28,160.58,160.2,160.58,3650.0,129.1454,129.3872,129.081,129.3872,3650.0
2020-11-02 12:30:00,160.6,160.81,160.26,160.34,18036.0,129.4033,129.5725,129.1293,129.1938,18036.0
2020-11-02 12:35:00,160.43,160.44,160.01,160.09,14091.0,129.2663,129.2744,128.9279,128.9924,14091.0
2020-11-02 12:40:00,160.21,160.27,160.08,160.24,7102.0,129.089,129.1374,128.9843,129.1132,7102.0
2020-11-02 12:45:00,160.12,160.24,159.81,159.81,7383.0,129.0165,129.1132,128.7667,128.7667,7383.0
2020-11-02 12:50:00,159.81,160.0,159.68,159.76,7140.0,128.7667,128.9198,128.662,128.7265,7140.0
2020-11-02 12:55:00,159.73,159.96,159.58,159.96,6337.0,128.7023,128.8876,128.5814,128.8876,6337.0
2020-11-02 13:00:00,159.95,160.06,159.67,159.83,11677.0,128.8796,128.9682,128.6539,128.7829,11677.0
2020-11-02 13:05:00,159.84,159.84,159.43,159.46,5322.0,128.7909,128.7909,128.4606,128.4847,5322.0
2020-11-02 13:10:00,159.43,159.55,159.05,159.08,7211.0,128.4606,128.5573,128.1544,128.1785,7211.0
2020-11-02 13:15:00,159.01,159.04,158.71,158.72,6011.0,128.1221,128.1463,127.8804,127.8885,6011.0
2020-11-02 13:20:00,158.79,158.98,158.56,158.78,7302.0,127.9449,128.098,127.7596,127.9368,7302.0
2020-11-02 13:25:00,158.63,158.8,158.53,158.67,5040.0,127.816,127.9529,127.7354,127.8482,5040.0
2020-11-02 13:30:00,158.58,158.81,158.51,158.81,3957.0,127.7757,127.961,127.7193,127.961,3957.0
2020-11-02 13:35:00,158.77,158.8,158.36,158.37,4248.0,127.9288,127.9529,127.5984,127.6065,4248.0
2020-11-02 13:40:00,158.37,158.7,158.36,158.44,5545.0,127.6065,127.8724,127.5984,127.6629,5545.0
2020-11-02 13:45:00,158.5,158.56,158.19,158.42,4616.0,127.7112,127.7596,127.4614,127.6468,4616.0
2020-11-02 13:50:00,158.45,158.45,157.97,158.01,3580.0,127.6709,127.6709,127.2842,127.3164,3580.0
2020-11-02 13:55:00,158.09,158.17,157.89,157.89,3734.0,127.3809,127.4453,127.2197,127.2197,3734.0
2020-11-02 14:00:00,157.97,158.18,157.92,157.94,3376.0,127.2842,127.4534,127.2439,127.26,3376.0
2020-11-02 14:05:00,157.98,158.29,157.98,158.15,3387.0,127.2922,127.542,127.2922,127.4292,3387.0
2020-11-02 14:10:00,158.05,158.26,157.98,158.16,6173.0,127.3486,127.5178,127.2922,127.4373,6173.0
2020-11-02 14:15:00,158.11,158.11,157.91,157.92,2599.0,127.397,127.397,127.2358,127.2439,2599.0
2020-11-02 14:20:00,157.87,158.69,157.85,158.69,8836.0,127.2036,127.8643,127.1875,127.8643,8836.0
2020-11-02 14:25:00,158.64,158.83,158.57,158.73,4399.0,127.824,127.9771,127.7676,127.8965,4399.0
2020-11-02 14:30:00,158.79,158.98,158.55,158.61,2702.0,127.9449,128.098,127.7515,127.7998,2702.0
2020-11-02 14:35:00,158.64,158.75,158.44,158.47,4102.0,127.824,127.9127,127.6629,127.687,4102.0
2020-11-02 14:40:00,158.5,158.58,158.31,158.41,5105.0,127.7112,127.7757,127.5581,127.6387,5105.0
2020-11-02 14:45:00,158.46,158.83,158.46,158.56,4960.0,127.679,127.9771,127.679,127.7596,4960.0
2020-11-02 14:50:00,158.55,158.8,158.55,158.71,3930.0,127.7515,127.9529,127.7515,127.8804,3930.0
2020-11-02 14:55:00,158.73,158.99,158.66,158.99,4528.0,127.8965,128.106,127.8401,128.106,4528.0
2020-11-02 15:00:00,158.89,159.23,158.89,158.97,3833.0,128.0255,128.2994,128.0255,128.0899,3833.0
2020-11-02 15:05:00,158.91,158.93,158.76,158.79,5895.0,128.0416,128.0577,127.9207,127.9449,5895.0
2020-11-02 15:10:00,158.78,158.9,158.65,158.76,4191.0,127.9368,128.0335,127.8321,127.9207,4191.0
2020-11-02 15:15:00,158.8,159.15,158.8,158.96,6380.0,127.9529,128.235,127.9529,128.0819,6380.0
2020-11-02 15:20:00,158.95,159.04,158.86,158.95,7330.0,128.0738,128.1463,128.0013,128.0738,7330.0
2020-11-02 15:25:00,158.95,159.07,158.82,158.89,9649.0,128.0738,128.1705,127.9691,128.0255,9649.0
2020-11-02 15:30:00,158.93,159.25,158.87,158.88,6428.0,128.0577,128.3155,128.0093,128.0174,6428.0
2020-11-02 15:35:00,158.92,158.92,158.57,158.59,12115.0,128.0496,128.0496,127.7676,127.7837,12115.0
2020-11-02 15:40:00,158.66,158.75,158.44,158.49,11019.0,127.8401,127.9127,127.6629,127.7032,11019.0
2020-11-02 15:45:00,158.45,158.93,158.44,158.81,12759.0,127.6709,128.0577,127.6629,127.961,12759.0
2020-11-02 15:50:00,158.86,159.07,158.71,158.98,12598.0,128.0013,128.1705,127.8804,128.098,12598.0
2020-11-02 15:55:00,159.03,159.47,159.01,159.38,51603.0,128.1383,128.4928,128.1221,128.4203,51603.0
2020-11-03 09:30:00,160.79,161.76,160.16,160.29,17190.0,129.5564,130.338,129.0488,129.1535,17190.0
2020-11-03 09:35:00,160.29,160.36,159.7,159.71,6738.0,129.1535,129.2099,128.6781,128.6862,6738.0
2020-11-03 09:40:00,159.7,159.96,159.14,159.14,14517.0,128.6781,128.8876,128.2269,128.2269,14517.0
2020-11-03 09:45:00,159.7,160.1,159.61,159.63,7698.0,128.6781,129.0004,128.6056,128.6217,7698.0
2020-11-03 09:50:00,159.65,160.08,159.44,160.08,4498.0,128.6378,128.9843,128.4686,128.9843,4498.0
2020-11-03 09:55:00,159.98,160.11,159.79,160.01,6938.0,128.9037,129.0085,128.7506,128.9279,6938.0
2020-11-03 10:00:00,160.0,160.19,159.81,160.19,7727.0,128.9198,129.0729,128.7667,129.0729,7727.0
2020-11-03 10:05:00,160.21,160.32,159.79,160.28,10900.0,129.089,129.1777,128.7506,129.1454,10900.0
2020-11-03 10:10:00,160.28,160.87,160.27,160.87,5183.0,129.1454,129.6208,129.1374,129.6208,5183.0
2020-11-03 10:15:00,160.85,161.58,160.85,161.58,7015.0,129.6047,130.1929,129.6047,130.1929,7015.0
2020-11-03 10:20:00,161.64,161.86,161.44,161.84,9932.0,130.2413,130.4185,130.0801,130.4024,9932.0
2020-11-03 10:25:00,161.81,161.86,161.58,161.58,10199.0,130.3782,130.4185,130.1929,130.1929,10199.0
2020-11-03 10:30:00,161.57,161.57,160.93,161.27,2330.0,130.1849,130.1849,129.6692,129.9431,2330.0
2020-11-03 10:35:00,161.28,161.34,160.86,161.12,11935.0,129.9512,129.9995,129.6128,129.8223,11935.0
2020-11-03 10:40:00,161.11,161.24,160.73,160.73,5469.0,129.8142,129.919,129.508,129.508,5469.0
2020-11-03 10:45:00,160.85,161.37,160.83,161.21,8345.0,129.6047,130.0237,129.5886,129.8948,8345.0
2020-11-03 10:50:00,161.29,161.54,161.26,161.48,5684.0,129.9593,130.1607,129.9351,130.1123,5684.0
2020-11-03 10:55:00,161.41,161.55,161.3,161.49,5473.0,130.0559,130.1687,129.9673,130.1204,5473.0
2020-11-03 11:00:00,161.46,161.76,161.31,161.31,6748.0,130.0962,130.338,129.9754,129.9754,6748.0
2020-11-03 11:05:00,161.39,161.62,161.34,161.45,3593.0,130.0398,130.2252,129.9995,130.0882,3593.0
2020-11-03 11:10:00,161.42,161.91,161.41,161.74,7294.0,130.064,130.4588,130.0559,130.3218,7294.0
2020-11-03 11:15:00,161.77,161.81,161.59,161.66,4309.0,130.346,130.3782,130.201,130.2574,4309.0
2020-11-03 11:20:00,161.62,161.93,161.62,161.74,5383.0,130.2252,130.4749,130.2252,130.3218,5383.0
2020-11-03 11:25:00,161.75,162.08,161.74,161.94,4180.0,130.3299,130.5958,130.3218,130.483,4180.0
2020-11-03 11:30:00,161.91,162.38,161.85,162.38,3205.0,130.4588,130.8375,130.4105,130.8375,3205.0
2020-11-03 11:35:00,162.34,162.35,161.97,162.27,5448.0,130.8053,130.8133,130.5072,130.7489,5448.0
2020-11-03 11:40:00,162.28,162.4,162.01,162.28,3973.0,130.7569,130.8536,130.5394,130.7569,3973.0
2020-11-03 11:45:00,162.13,162.15,161.9,162.04,4207.0,130.6361,130.6522,130.4508,130.5636,4207.0
2020-11-03 11:50:00,162.04,162.06,161.7,161.71,3947.0,130.5636,130.5797,130.2896,130.2977,3947.0
2020-11-03 11:55:00,161.63,161.68,161.44,161.47,4913.0,130.2332,130.2735,130.0801,130.1043,4913.0
2020-11-03 12:00:00,161.62,161.68,161.52,161.53,3700.0,130.2252,130.2735,130.1446,130.1526,3700.0
2020-11-03 12:05:00,161.54,161.58,161.39,161.53,2556.0,130.1607,130.1929,130.0398,130.1526,2556.0
2020-11-03 12:10:00,161.5,161.5,161.14,161.36,7816.0,130.1285,130.1285,129.8384,130.0157,7816.0
2020-11-03 12:15:00,161.36,161.45,161.27,161.39,4834.0,130.0157,130.0882,129.9431,130.0398,4834.0
2020-11-03 12:20:00,161.4,161.76,161.22,161.3,69475.0,130.0479,130.338,129.9029,129.9673,69475.0
2020-11-03 12:25:00,161.35,161.49,161.33,161.42,15947.0,130.0076,130.1204,129.9915,130.064,15947.0
2020-11-03 12:30:00,161.42,161.57,161.38,161.38,16159.0,130.064,130.1849,130.0318,130.0318,16159.0
2020-11-03 12:35:00,161.44,161.6,161.38,161.55,14854.0,130.0801,130.209,130.0318,130.1687,14854.0
2020-11-03 12:40:00,161.55,161.67,161.4,161.4,4212.0,130.1687,130.2654,130.0479,130.0479,4212.0
2020-11-03 12:45:00,161.3,161.37,161.21,161.29,4414.0,129.9673,130.0237,129.8948,129.9593,4414.0
2020-11-03 12:50:00,161.34,161.37,161.13,161.34,7034.0,129.9995,130.0237,129.8303,129.9995,7034.0
2020-11-03 12:55:00,161.36,161.37,161.2,161.28,4085.0,130.0157,130.0237,129.8867,129.9512,4085.0
2020-11-03 13:00:00,161.24,161.51,161.23,161.46,6586.0,129.919,130.1365,129.9109,130.0962,6586.0
2020-11-03 13:05:00,161.52,161.6,161.47,161.6,2683.0,130.1446,130.209,130.1043,130.209,2683.0
2020-11-03 13:10:00,161.64,161.68,161.17,161.18,5657.0,130.2413,130.2735,129.8626,129.8706,5657.0
2020-11-03 13:15:00,161.24,161.49,161.15,161.34,5225.0,129.919,130.1204,129.8464,129.9995,5225.0
2020-11-03 13:20:00,161.34,161.47,161.18,161.47,5663.0,129.9995,130.1043,129.8706,130.1043,5663.0
2020-11-03 13:25:00,161.41,161.49,161.28,161.32,2904.0,130.0559,130.1204,129.9512,129.9834,2904.0
2020-11-03 13:30:00,161.37,161.55,161.35,161.47,6177.0,130.0237,130.1687,130.0076,130.1043,6177.0
2020-11-03 13:35:00,161.52,161.61,161.22,161.34,5495.0,130.1446,130.2171,129.9029,129.9995,5495.0
2020-11-03 13:40:00,161.26,161.43,161.2,161.42,1618.0,129.9351,130.0721,129.8867,130.064,1618.0
2020-11-03 13:45:00,161.4,161.47,161.15,161.15,4923.0,130.0479,130.1043,129.8464,129.8464,4923.0
2020-11-03 13:50:00,161.21,161.28,160.96,160.96,3570.0,129.8948,129.9512,129.6934,129.6934,3570.0
2020-11-03 13:55:00,161.0,161.02,160.87,160.87,5619.0,129.7256,129.7417,129.6208,129.6208,5619.0
2020-11-03 14:00:00,160.99,161.17,160.98,160.98,3812.0,129.7175,129.8626,129.7095,129.7095,3812.0
2020-11-03 14:05:00,160.98,161.07,160.89,160.98,5191.0,129.7095,129.782,129.637,129.7095,5191.0
2020-11-03 14:10:00,161.02,161.18,160.92,161.11,15309.0,129.7417,129.8706,129.6611,129.8142,15309.0
2020-11-03 14:15:00,161.09,161.09,160.7,160.81,4337.0,129.7981,129.7981,129.4839,129.5725,4337.0
2020-11-03 14:20:00,160.77,160.89,160.25,160.47,9020.0,129.5403,129.637,129.1213,129.2985,9020.0
2020-11-03 14:25:00,160.48,160.59,160.26,160.51,5378.0,129.3066,129.3952,129.1293,129.3308,5378.0
2020-11-03 14:30:00,160.52,160.96,160.43,160.95,5261.0,129.3388,129.6934,129.2663,129.6853,5261.0
2020-11-03 14:35:00,160.91,161.08,160.77,161.0,5987.0,129.6531,129.79,129.5403,129.7256,5987.0
2020-11-03 14:40:00,160.99,161.21,160.97,161.14,4520.0,129.7175,129.8948,129.7014,129.8384,4520.0
2020-11-03 14:45:00,161.1,161.12,160.88,161.12,4018.0,129.8062,129.8223,129.6289,129.8223,4018.0
2020-11-03 14:50:00,161.04,161.08,160.8,160.96,5716.0,129.7578,129.79,129.5644,129.6934,5716.0
2020-11-03 14:55:00,160.85,160.9,160.66,160.67,4537.0,129.6047,129.645,129.4516,129.4597,4537.0
2020-11-03 15:00:00,160.72,160.74,160.47,160.56,6180.0,129.5,129.5161,129.2985,129.3711,6180.0
2020-11-03 15:05:00,160.58,160.58,160.23,160.3,4675.0,129.3872,129.3872,129.1052,129.1616,4675.0
2020-11-03 15:10:00,160.27,160.4,160.24,160.37,8604.0,129.1374,129.2421,129.1132,129.218,8604.0
2020-11-03 15:15:00,160.43,160.43,160.25,160.3,5991.0,129.2663,129.2663,129.1213,129.1616,5991.0
2020-11-03 15:20:00,160.36,160.41,159.9,160.01,13762.0,129.2099,129.2502,128.8393,128.9279,13762.0
2020-11-03 15:25:00,159.92,160.15,159.92,160.09,16922.0,128.8554,129.0407,128.8554,128.9924,16922.0
2020-11-03 15:30:00,160.13,160.4,160.06,160.36,16747.0,129.0246,129.2421,128.9682,129.2099,16747.0
2020-11-03 15:35:00,160.36,160.44,160.1,160.2,10290.0,129.2099,129.2744,129.0004,129.081,10290.0
2020-11-03 15:40:00,160.19,160.39,160.11,160.36,22957.0,129.0729,129.2341,129.0085,129.2099,22957.0
2020-11-03 15:45:00,160.34,160.79,160.32,160.66,30484.0,129.1938,129.5564,129.1777,129.4516,30484.0
2020-11-03 15:50:00,160.63,160.95,160.44,160.78,22666.0,129.4275,129.6853,129.2744,129.5483,22666.0
2020-11-03 15:55:00,160.81,160.83,160.36,160.36,57466.0,129.5725,129.5886,129.2099,129.2099,57466.0
2020-11-04 09:30:00,159.63,161.81,159.56,161.32,31608.0,128.6217,130.3782,128.5653,129.9834,31608.0
2020-11-04 09:35:00,161.47,161.88,160.46,160.95,35260.0,130.1043,130.4346,129.2905,129.6853,35260.0
2020-11-04 09:40:00,160.85,162.2,160.19,162.2,18491.0,129.6047,130.6925,129.0729,130.6925,18491.0
2020-11-04 09:45:00,161.76,162.68,161.67,162.35,13250.0,130.338,131.0792,130.2654,130.8133,13250.0
2020-11-04 09:50:00,162.49,163.0,162.43,162.93,8335.0,130.9262,131.3371,130.8778,131.2807,8335.0
2020-11-04 09:55:00,163.09,163.43,162.74,163.38,11997.0,131.4096,131.6836,131.1276,131.6433,11997.0
2020-11-04 10:00:00,163.44,164.18,163.33,164.18,25801.0,131.6916,132.2879,131.603,132.2879,25801.0
2020-11-04 10:05:00,164.07,164.22,163.49,163.8,9260.0,132.1992,132.3201,131.7319,131.9817,9260.0
2020-11-04 10:10:00,163.93,164.1,163.65,163.78,8484.0,132.0864,132.2234,131.8608,131.9656,8484.0
2020-11-04 10:15:00,163.99,164.38,163.97,163.97,13313.0,132.1348,132.449,132.1187,132.1187,13313.0
2020-11-04 10:20:00,164.09,164.18,163.95,164.08,22332.0,132.2154,132.2879,132.1025,132.2073,22332.0
2020-11-04 10:25:00,164.19,164.19,163.16,163.24,15024.0,132.2959,132.2959,131.466,131.5305,15024.0
2020-11-04 10:30:00,163.29,163.35,162.45,162.96,7763.0,131.5708,131.6191,130.8939,131.3049,7763.0
2020-11-04 10:35:00,162.8,162.93,162.37,162.75,6499.0,131.1759,131.2807,130.8295,131.1356,6499.0
2020-11-04 10:40:00,162.8,162.81,162.43,162.68,9478.0,131.1759,131.184,130.8778,131.0792,9478.0
2020-11-04 10:45:00,162.81,162.83,162.19,162.54,6871.0,131.184,131.2001,130.6844,130.9664,6871.0
2020-11-04 10:50:00,162.62,163.16,162.6,163.1,10618.0,131.0309,131.466,131.0148,131.4177,10618.0
2020-11-04 10:55:00,162.98,163.11,162.85,163.02,10525.0,131.321,131.4257,131.2162,131.3532,10525.0
2020-11-04 11:00:00,163.1,163.3,163.03,163.16,8490.0,131.4177,131.5788,131.3613,131.466,8490.0
2020-11-04 11:05:00,163.23,163.3,163.07,163.15,3896.0,131.5224,131.5788,131.3935,131.4579,3896.0
2020-11-04 11:10:00,163.28,163.55,163.21,163.53,12814.0,131.5627,131.7802,131.5063,131.7641,12814.0
2020-11-04 11:15:00,163.49,163.66,163.07,163.37,27706.0,131.7319,131.8689,131.3935,131.6352,27706.0
2020-11-04 11:20:00,163.4,163.65,163.12,163.57,16093.0,131.6594,131.8608,131.4338,131.7964,16093.0
2020-11-04 11:25:00,163.62,163.81,163.3,163.71,4601.0,131.8366,131.9897,131.5788,131.9092,4601.0
2020-11-04 11:30:00,163.79,163.91,163.34,163.68,25073.0,131.9736,132.0703,131.611,131.885,25073.0
2020-11-04 11:35:00,163.62,163.98,163.43,163.71,13238.0,131.8366,132.1267,131.6836,131.9092,13238.0
2020-11-04 11:40:00,163.74,163.85,163.44,163.45,4801.0,131.9333,132.022,131.6916,131.6997,4801.0
2020-11-04 11:45:00,163.58,163.63,163.36,163.56,20165.0,131.8044,131.8447,131.6272,131.7883,20165.0
2020-11-04 11:50:00,163.56,163.92,163.56,163.67,7057.0,131.7883,132.0784,131.7883,131.8769,7057.0
2020-11-04 11:55:00,163.66,163.95,163.66,163.75,16746.0,131.8689,132.1025,131.8689,131.9414,16746.0
2020-11-04 12:00:00,163.81,164.0,163.7,163.84,11154.0,131.9897,132.1428,131.9011,132.0139,11154.0
2020-11-04 12:05:00,163.93,164.14,163.77,163.99,7400.0,132.0864,132.2556,131.9575,132.1348,7400.0
2020-11-04 12:10:00,163.97,164.22,163.95,164.13,8406.0,132.1187,132.3201,132.1025,132.2476,8406.0
2020-11-04 12:15:00,164.11,164.42,164.11,164.33,12728.0,132.2315,132.4812,132.2315,132.4087,12728.0
2020-11-04 12:20:00,164.28,164.59,164.24,164.59,12664.0,132.3684,132.6182,132.3362,132.6182,12664.0
2020-11-04 12:25:00,164.55,164.55,163.99,164.13,40521.0,132.586,132.586,132.1348,132.2476,40521.0
2020-11-04 12:30:00,164.09,164.44,164.07,164.07,20635.0,132.2154,132.4974,132.1992,132.1992,20635.0
2020-11-04 12:35:00,164.18,164.19,164.03,164.08,5616.0,132.2879,132.2959,132.167,132.2073,5616.0
2020-11-04 12:40:00,164.23,164.37,164.09,164.24,8037.0,132.3282,132.441,132.2154,132.3362,8037.0
2020-11-04 12:45:00,164.32,164.32,163.89,163.95,4142.0,132.4007,132.4007,132.0542,132.1025,4142.0
2020-11-04 12:50:00,163.89,164.0,163.78,163.8,5770.0,132.0542,132.1428,131.9656,131.9817,5770.0
2020-11-04 12:55:00,163.7,163.84,163.66,163.74,5501.0,131.9011,132.0139,131.8689,131.9333,5501.0
2020-11-04 13:00:00,163.77,163.8,163.39,163.42,4712.0,131.9575,131.9817,131.6513,131.6755,4712.0
2020-11-04 13:05:00,163.44,163.59,163.29,163.36,6154.0,131.6916,131.8125,131.5708,131.6272,6154.0
2020-11-04 13:10:00,163.44,163.63,163.36,163.61,5170.0,131.6916,131.8447,131.6272,131.8286,5170.0
2020-11-04 13:15:00,163.56,163.72,163.51,163.63,4971.0,131.7883,131.9172,131.748,131.8447,4971.0
2020-11-04 13:20:00,163.69,163.96,163.64,163.83,2000.0,131.8931,132.1106,131.8528,132.0059,2000.0
2020-11-04 13:25:00,163.83,164.08,163.83,163.92,11691.0,132.0059,132.2073,132.0059,132.0784,11691.0
2020-11-04 13:30:00,164.0,164.49,164.0,164.42,7376.0,132.1428,132.5377,132.1428,132.4812,7376.0
2020-11-04 13:35:00,164.39,164.61,164.33,164.53,5948.0,132.4571,132.6343,132.4087,132.5699,5948.0
2020-11-04 13:40:00,164.48,164.53,164.02,164.28,9296.0,132.5296,132.5699,132.1589,132.3684,9296.0
2020-11-04 13:45:00,164.31,164.44,164.2,164.2,5101.0,132.3926,132.4974,132.304,132.304,5101.0
2020-11-04 13:50:00,164.33,164.63,164.12,164.57,4605.0,132.4087,132.6505,132.2395,132.6021,4605.0
2020-11-04 13:55:00,164.47,164.59,164.24,164.32,3939.0,132.5215,132.6182,132.3362,132.4007,3939.0
2020-11-04 14:00:00,164.33,164.53,164.3,164.36,5789.0,132.4087,132.5699,132.3846,132.4329,5789.0
2020-11-04 14:05:00,164.36,164.72,164.36,164.44,6601.0,132.4329,132.723,132.4329,132.4974,6601.0
2020-11-04 14:10:00,164.54,164.79,164.42,164.59,5300.0,132.5779,132.7794,132.4812,132.6182,5300.0
2020-11-04 14:15:00,164.6,164.73,164.33,164.59,6427.0,132.6263,132.731,132.4087,132.6182,6427.0
2020-11-04 14:20:00,164.59,164.82,164.59,164.76,6742.0,132.6182,132.8035,132.6182,132.7552,6742.0
2020-11-04 14:25:00,164.7,164.82,164.56,164.69,7127.0,132.7069,132.8035,132.5941,132.6988,7127.0
2020-11-04 14:30:00,164.87,165.45,164.79,165.36,9996.0,132.8438,133.3112,132.7794,133.2387,9996.0
2020-11-04 14:35:00,165.31,165.46,165.17,165.17,17629.0,133.1984,133.3192,133.0856,133.0856,17629.0
2020-11-04 14:40:00,165.12,165.24,164.76,165.18,14304.0,133.0453,133.142,132.7552,133.0936,14304.0
2020-11-04 14:45:00,165.18,165.29,164.94,165.18,11548.0,133.0936,133.1823,132.9002,133.0936,11548.0
2020-11-04 14:50:00,165.27,165.4,165.14,165.17,13476.0,133.1661,133.2709,133.0614,133.0856,13476.0
2020-11-04 14:55:00,165.18,165.29,165.0,165.03,11811.0,133.0936,133.1823,132.9486,132.9728,11811.0
2020-11-04 15:00:00,165.09,165.15,164.11,164.17,20753.0,133.0211,133.0694,132.2315,132.2798,20753.0
2020-11-04 15:05:00,164.18,164.41,164.08,164.18,9633.0,132.2879,132.4732,132.2073,132.2879,9633.0
2020-11-04 15:10:00,164.18,164.3,163.94,164.23,8254.0,132.2879,132.3846,132.0945,132.3282,8254.0
2020-11-04 15:15:00,164.25,164.3,164.0,164.08,11409.0,132.3443,132.3846,132.1428,132.2073,11409.0
2020-11-04 15:20:00,164.09,164.34,164.08,164.29,5247.0,132.2154,132.4168,132.2073,132.3765,5247.0
2020-11-04 15:25:00,164.33,164.33,163.83,163.98,6139.0,132.4087,132.4087,132.0059,132.1267,6139.0
2020-11-04 15:30:00,163.99,164.08,163.72,164.06,9784.0,132.1348,132.2073,131.9172,132.1912,9784.0
2020-11-04 15:35:00,164.08,164.09,163.1,163.33,19009.0,132.2073,132.2154,131.4177,131.603,19009.0
2020-11-04 15:40:00,163.37,163.37,162.75,162.75,22235.0,131.6352,131.6352,131.1356,131.1356,22235.0
2020-11-04 15:45:00,162.76,163.08,162.32,162.68,24013.0,131.1437,131.4015,130.7892,131.0792,24013.0
2020-11-04 15:50:00,162.58,162.82,162.04,162.67,40231.0,130.9987,131.1921,130.5636,131.0712,40231.0
2020-11-04 15:55:00,162.74,162.75,161.88,162.13,84838.0,131.1276,131.1356,130.4346,130.6361,84838.0
2020-11-05 09:30:00,163.72,164.27,163.54,163.73,20341.0,131.9172,132.3604,131.7722,131.9253,20341.0
2020-11-05 09:35:00,163.83,164.11,163.42,163.66,5749.0,132.0059,132.2315,131.6755,131.8689,5749.0
2020-11-05 09:40:00,163.7,163.84,163.22,163.41,9907.0,131.9011,132.0139,131.5143,131.6674,9907.0
2020-11-05 09:45:00,163.4,163.63,163.26,163.3,3431.0,131.6594,131.8447,131.5466,131.5788,3431.0
2020-11-05 09:50:00,163.39,163.5,163.06,163.4,20688.0,131.6513,131.74,131.3854,131.6594,20688.0
2020-11-05 09:55:00,163.42,163.48,162.73,162.82,11669.0,131.6755,131.7238,131.1195,131.1921,11669.0
2020-11-05 10:00:00,162.97,163.35,162.26,162.32,9975.0,131.3129,131.6191,130.7408,130.7892,9975.0
2020-11-05 10:05:00,162.26,162.9,162.18,162.78,9504.0,130.7408,131.2565,130.6764,131.1598,9504.0
2020-11-05 10:10:00,162.69,162.88,162.5,162.82,8896.0,131.0873,131.2404,130.9342,131.1921,8896.0
2020-11-05 10:15:00,162.8,163.99,162.8,163.94,7967.0,131.1759,132.1348,131.1759,132.0945,7967.0
2020-11-05 10:20:00,164.0,164.4,163.79,164.39,9715.0,132.1428,132.4651,131.9736,132.4571,9715.0
2020-11-05 10:25:00,164.43,164.45,163.68,163.84,8225.0,132.4893,132.5054,131.885,132.0139,8225.0
2020-11-05 10:30:00,163.83,163.88,163.5,163.56,4822.0,132.0059,132.0461,131.74,131.7883,4822.0
2020-11-05 10:35:00,163.5,163.69,163.34,163.55,10035.0,131.74,131.8931,131.611,131.7802,10035.0
2020-11-05 10:40:00,163.48,163.89,163.47,163.7,13779.0,131.7238,132.0542,131.7158,131.9011,13779.0
2020-11-05 10:45:00,163.77,164.39,163.58,164.28,8573.0,131.9575,132.4571,131.8044,132.3684,8573.0
2020-11-05 10:50:00,164.24,164.36,164.05,164.05,5661.0,132.3362,132.4329,132.1831,132.1831,5661.0
2020-11-05 10:55:00,164.02,164.12,163.62,163.73,16542.0,132.1589,132.2395,131.8366,131.9253,16542.0
2020-11-05 11:00:00,163.77,163.77,163.04,163.11,5170.0,131.9575,131.9575,131.3693,131.4257,5170.0
2020-11-05 11:05:00,163.1,163.2,162.64,162.64,13166.0,131.4177,131.4982,131.047,131.047,13166.0
2020-11-05 11:10:00,162.65,162.88,162.59,162.78,10038.0,131.0551,131.2404,131.0067,131.1598,10038.0
2020-11-05 11:15:00,162.93,163.17,162.91,163.06,3755.0,131.2807,131.4741,131.2646,131.3854,3755.0
2020-11-05 11:20:00,162.92,163.0,162.79,162.8,2776.0,131.2726,131.3371,131.1679,131.1759,2776.0
2020-11-05 11:25:00,162.75,162.8,162.33,162.39,4675.0,131.1356,131.1759,130.7972,130.8456,4675.0
2020-11-05 11:30:00,162.46,162.5,162.27,162.36,9165.0,130.902,130.9342,130.7489,130.8214,9165.0
2020-11-05 11:35:00,162.35,162.42,162.09,162.09,16330.0,130.8133,130.8698,130.6039,130.6039,16330.0
2020-11-05 11:40:00,162.07,162.28,162.0,162.19,23628.0,130.5877,130.7569,130.5313,130.6844,23628.0
2020-11-05 11:45:00,162.24,162.36,162.17,162.26,13337.0,130.7247,130.8214,130.6683,130.7408,13337.0
2020-11-05 11:50:00,162.56,162.59,162.29,162.36,6408.0,130.9826,131.0067,130.765,130.8214,6408.0
2020-11-05 11:55:00,162.45,162.52,162.21,162.3,5785.0,130.8939,130.9503,130.7005,130.7731,5785.0
2020-11-05 12:00:00,162.23,162.65,162.21,162.63,4225.0,130.7167,131.0551,130.7005,131.039,4225.0
2020-11-05 12:05:00,162.66,162.74,162.45,162.66,5657.0,131.0631,131.1276,130.8939,131.0631,5657.0
2020-11-05 12:10:00,162.58,162.62,162.22,162.32,11826.0,130.9987,131.0309,130.7086,130.7892,11826.0
2020-11-05 12:15:00,162.34,162.34,161.67,161.78,27744.0,130.8053,130.8053,130.2654,130.3541,27744.0
2020-11-05 12:20:00,161.94,161.94,161.61,161.79,6149.0,130.483,130.483,130.2171,130.3621,6149.0
2020-11-05 12:25:00,161.84,162.0,161.77,161.83,2248.0,130.4024,130.5313,130.346,130.3944,2248.0
2020-11-05 12:30:00,161.86,162.16,161.86,162.04,5801.0,130.4185,130.6603,130.4185,130.5636,5801.0
2020-11-05 12:35:00,162.05,162.19,161.9,162.11,11353.0,130.5716,130.6844,130.4508,130.62,11353.0
2020-11-05 12:40:00,162.14,162.28,162.06,162.26,8860.0,130.6441,130.7569,130.5797,130.7408,8860.0
2020-11-05 12:45:00,162.3,162.52,162.26,162.41,5083.0,130.7731,130.9503,130.7408,130.8617,5083.0
2020-11-05 12:50:00,162.5,163.0,162.47,162.93,4612.0,130.9342,131.3371,130.91,131.2807,4612.0
2020-11-05 12:55:00,163.02,163.04,162.84,162.84,5269.0,131.3532,131.3693,131.2082,131.2082,5269.0
2020-11-05 13:00:00,162.91,163.42,162.91,163.27,7273.0,131.2646,131.6755,131.2646,131.5546,7273.0
2020-11-05 13:05:00,163.25,163.36,163.15,163.15,3822.0,131.5385,131.6272,131.4579,131.4579,3822.0
2020-11-05 13:10:00,163.24,163.4,163.16,163.37,12682.0,131.5305,131.6594,131.466,131.6352,12682.0
2020-11-05 13:15:00,163.31,163.36,163.21,163.28,2802.0,131.5869,131.6272,131.5063,131.5627,2802.0
2020-11-05 13:20:00,163.25,163.26,163.14,163.22,5947.0,131.5385,131.5466,131.4499,131.5143,5947.0
2020-11-05 13:25:00,163.14,163.3,163.06,163.28,3643.0,131.4499,131.5788,131.3854,131.5627,3643.0
2020-11-05 13:30:00,163.41,163.45,163.32,163.45,4495.0,131.6674,131.6997,131.5949,131.6997,4495.0
2020-11-05 13:35:00,163.45,163.58,163.41,163.56,11162.0,131.6997,131.8044,131.6674,131.7883,11162.0
2020-11-05 13:40:00,163.58,163.75,163.46,163.6,16682.0,131.8044,131.9414,131.7077,131.8205,16682.0
2020-11-05 13:45:00,163.64,163.77,163.54,163.65,6945.0,131.8528,131.9575,131.7722,131.8608,6945.0
2020-11-05 13:50:00,163.65,163.65,163.51,163.51,4805.0,131.8608,131.8608,131.748,131.748,4805.0
2020-11-05 13:55:00,163.45,163.55,163.34,163.34,6197.0,131.6997,131.7802,131.611,131.611,6197.0
2020-11-05 14:00:00,163.37,163.64,163.06,163.32,6078.0,131.6352,131.8528,131.3854,131.5949,6078.0
2020-11-05 14:05:00,163.31,163.31,162.97,163.04,8172.0,131.5869,131.5869,131.3129,131.3693,8172.0
2020-11-05 14:10:00,163.03,163.13,162.75,163.03,4447.0,131.3613,131.4418,131.1356,131.3613,4447.0
2020-11-05 14:15:00,162.96,163.29,162.95,163.2,16789.0,131.3049,131.5708,131.2968,131.4982,16789.0
2020-11-05 14:20:00,163.24,163.42,163.2,163.39,6508.0,131.5305,131.6755,131.4982,131.6513,6508.0
2020-11-05 14:25:00,163.39,163.4,163.06,163.27,9607.0,131.6513,131.6594,131.3854,131.5546,9607.0
2020-11-05 14:30:00,163.23,163.5,163.14,163.2,9045.0,131.5224,131.74,131.4499,131.4982,9045.0
2020-11-05 14:35:00,163.17,163.25,162.95,163.11,5760.0,131.4741,131.5385,131.2968,131.4257,5760.0
2020-11-05 14:40:00,163.18,163.73,163.18,163.61,11911.0,131.4821,131.9253,131.4821,131.8286,11911.0
2020-11-05 14:45:00,163.48,163.63,163.41,163.48,6291.0,131.7238,131.8447,131.6674,131.7238,6291.0
2020-11-05 14:50:00,163.51,163.63,163.36,163.63,3879.0,131.748,131.8447,131.6272,131.8447,3879.0
2020-11-05 14:55:00,163.69,163.8,163.54,163.71,9630.0,131.8931,131.9817,131.7722,131.9092,9630.0
2020-11-05 15:00:00,163.66,163.79,163.63,163.72,7721.0,131.8689,131.9736,131.8447,131.9172,7721.0
2020-11-05 15:05:00,163.74,163.87,163.54,163.59,6668.0,131.9333,132.0381,131.7722,131.8125,6668.0
2020-11-05 15:10:00,163.66,163.68,163.46,163.46,5191.0,131.8689,131.885,131.7077,131.7077,5191.0
2020-11-05 15:15:00,163.51,163.53,163.24,163.37,4747.0,131.748,131.7641,131.5305,131.6352,4747.0
2020-11-05 15:20:00,163.31,163.65,163.31,163.61,3372.0,131.5869,131.8608,131.5869,131.8286,3372.0
2020-11-05 15:25:00,163.55,163.76,163.55,163.74,4520.0,131.7802,131.9495,131.7802,131.9333,4520.0
2020-11-05 15:30:00,163.75,163.79,163.42,163.42,6193.0,131.9414,131.9736,131.6755,131.6755,6193.0
2020-11-05 15:35:00,163.49,163.66,163.13,163.13,9336.0,131.7319,131.8689,131.4418,131.4418,9336.0
2020-11-05 15:40:00,163.17,163.45,162.97,163.0,17269.0,131.4741,131.6997,131.3129,131.3371,17269.0
2020-11-05 15:45:00,162.95,163.32,162.87,162.88,15845.0,131.2968,131.5949,131.2323,131.2404,15845.0
2020-11-05 15:50:00,162.87,163.48,162.87,163.36,17013.0,131.2323,131.7238,131.2323,131.6272,17013.0
2020-11-05 15:55:00,163.34,163.35,162.79,162.88,36637.0,131.611,131.6191,131.1679,131.2404,36637.0
2020-11-06 09:30:00,163.41,163.77,162.11,162.93,18680.0,131.6674,131.9575,130.62,131.2807,18680.0
2020-11-06 09:35:00,162.77,162.86,162.51,162.72,3588.0,131.1518,131.2243,130.9423,131.1115,3588.0
2020-11-06 09:40:00,162.75,163.15,162.52,162.52,2487.0,131.1356,131.4579,130.9503,130.9503,2487.0
2020-11-06 09:45:00,162.85,162.85,162.43,162.79,5727.0,131.2162,131.2162,130.8778,131.1679,5727.0
2020-11-06 09:50:00,162.67,162.87,162.63,162.83,2671.0,131.0712,131.2323,131.039,131.2001,2671.0
2020-11-06 09:55:00,162.99,163.01,162.64,162.99,3682.0,131.329,131.3451,131.047,131.329,3682.0
2020-11-06 10:00:00,163.36,163.6,163.15,163.51,2948.0,131.6272,131.8205,131.4579,131.748,2948.0
2020-11-06 10:05:00,163.36,163.42,163.09,163.3,25767.0,131.6272,131.6755,131.4096,131.5788,25767.0
2020-11-06 10:10:00,163.3,163.3,162.86,162.87,2390.0,131.5788,131.5788,131.2243,131.2323,2390.0
2020-11-06 10:15:00,162.8,162.81,162.38,162.41,4999.0,131.1759,131.184,130.8375,130.8617,4999.0
2020-11-06 10:20:00,162.38,162.55,162.27,162.52,11082.0,130.8375,130.9745,130.7489,130.9503,11082.0
2020-11-06 10:25:00,162.51,163.13,162.39,163.13,12582.0,130.9423,131.4418,130.8456,131.4418,12582.0
2020-11-06 10:30:00,163.12,163.12,162.78,162.84,1965.0,131.4338,131.4338,131.1598,131.2082,1965.0
2020-11-06 10:35:00,162.8,162.8,162.24,162.24,6089.0,131.1759,131.1759,130.7247,130.7247,6089.0
2020-11-06 10:40:00,162.52,162.71,162.3,162.71,9635.0,130.9503,131.1034,130.7731,131.1034,9635.0
2020-11-06 10:45:00,162.51,162.84,162.45,162.81,3588.0,130.9423,131.2082,130.8939,131.184,3588.0
2020-11-06 10:50:00,162.81,163.24,162.73,163.17,4625.0,131.184,131.5305,131.1195,131.4741,4625.0
2020-11-06 10:55:00,163.24,163.24,162.68,162.68,3734.0,131.5305,131.5305,131.0792,131.0792,3734.0
2020-11-06 11:00:00,162.58,163.23,162.56,163.23,3368.0,130.9987,131.5224,130.9826,131.5224,3368.0
2020-11-06 11:05:00,163.15,163.32,162.87,163.22,3484.0,131.4579,131.5949,131.2323,131.5143,3484.0
2020-11-06 11:10:00,163.22,163.6,163.03,163.17,4580.0,131.5143,131.8205,131.3613,131.4741,4580.0
2020-11-06 11:15:00,163.17,163.66,163.12,163.33,5155.0,131.4741,131.8689,131.4338,131.603,5155.0
2020-11-06 11:20:00,163.39,163.39,163.08,163.08,2301.0,131.6513,131.6513,131.4015,131.4015,2301.0
2020-11-06 11:25:00,163.25,163.27,163.04,163.04,1547.0,131.5385,131.5546,131.3693,131.3693,1547.0
2020-11-06 11:30:00,163.24,163.45,163.19,163.34,5488.0,131.5305,131.6997,131.4902,131.611,5488.0
2020-11-06 11:35:00,163.65,163.69,163.48,163.62,6252.0,131.8608,131.8931,131.7238,131.8366,6252.0
2020-11-06 11:40:00,163.53,163.58,163.32,163.42,5972.0,131.7641,131.8044,131.5949,131.6755,5972.0
2020-11-06 11:45:00,163.41,163.54,163.22,163.22,5966.0,131.6674,131.7722,131.5143,131.5143,5966.0
2020-11-06 11:50:00,163.22,163.28,163.05,163.13,3926.0,131.5143,131.5627,131.3774,131.4418,3926.0
2020-11-06 11:55:00,163.19,163.2,162.82,163.2,4514.0,131.4902,131.4982,131.1921,131.4982,4514.0
2020-11-06 12:00:00,163.27,163.37,163.19,163.37,1885.0,131.5546,131.6352,131.4902,131.6352,1885.0
2020-11-06 12:05:00,163.28,163.36,163.07,163.12,1663.0,131.5627,131.6272,131.3935,131.4338,1663.0
2020-11-06 12:10:00,163.12,163.24,162.94,162.97,3385.0,131.4338,131.5305,131.2887,131.3129,3385.0
2020-11-06 12:15:00,162.87,162.97,162.83,162.83,2679.0,131.2323,131.3129,131.2001,131.2001,2679.0
2020-11-06 12:20:00,162.9,163.05,162.88,163.05,2679.0,131.2565,131.3774,131.2404,131.3774,2679.0
2020-11-06 12:25:00,163.02,163.02,162.9,162.92,3468.0,131.3532,131.3532,131.2565,131.2726,3468.0
2020-11-06 12:30:00,162.92,163.05,162.92,162.99,2409.0,131.2726,131.3774,131.2726,131.329,2409.0
2020-11-06 12:35:00,162.87,162.98,162.73,162.73,3067.0,131.2323,131.321,131.1195,131.1195,3067.0
2020-11-06 12:40:00,162.82,162.82,162.69,162.81,2165.0,131.1921,131.1921,131.0873,131.184,2165.0
2020-11-06 12:45:00,162.85,162.9,162.69,162.9,1813.0,131.2162,131.2565,131.0873,131.2565,1813.0
2020-11-06 12:50:00,162.9,163.11,162.85,163.0,4903.0,131.2565,131.4257,131.2162,131.3371,4903.0
2020-11-06 12:55:00,163.03,163.15,163.03,163.15,1683.0,131.3613,131.4579,131.3613,131.4579,1683.0
2020-11-06 13:00:00,163.11,163.12,163.05,163.12,1883.0,131.4257,131.4338,131.3774,131.4338,1883.0
2020-11-06 13:05:00,163.16,163.28,163.14,163.22,4022.0,131.466,131.5627,131.4499,131.5143,4022.0
2020-11-06 13:10:00,163.22,163.39,163.21,163.33,12706.0,131.5143,131.6513,131.5063,131.603,12706.0
2020-11-06 13:15:00,163.36,163.56,163.33,163.48,7752.0,131.6272,131.7883,131.603,131.7238,7752.0
2020-11-06 13:20:00,163.52,163.67,163.49,163.5,3052.0,131.7561,131.8769,131.7319,131.74,3052.0
2020-11-06 13:25:00,163.56,163.58,163.46,163.5,3443.0,131.7883,131.8044,131.7077,131.74,3443.0
2020-11-06 13:30:00,163.53,163.53,163.37,163.42,5681.0,131.7641,131.7641,131.6352,131.6755,5681.0
2020-11-06 13:35:00,163.45,163.52,163.41,163.41,2437.0,131.6997,131.7561,131.6674,131.6674,2437.0
2020-11-06 13:40:00,163.45,163.53,163.3,163.39,3056.0,131.6997,131.7641,131.5788,131.6513,3056.0
2020-11-06 13:45:00,163.34,163.49,163.3,163.3,2165.0,131.611,131.7319,131.5788,131.5788,2165.0
2020-11-06 13:50:00,163.43,163.58,163.43,163.55,1576.0,131.6836,131.8044,131.6836,131.7802,1576.0
2020-11-06 13:55:00,163.5,163.72,163.48,163.62,8605.0,131.74,131.9172,131.7238,131.8366,8605.0
2020-11-06 14:00:00,163.69,163.74,163.56,163.62,1562.0,131.8931,131.9333,131.7883,131.8366,1562.0
2020-11-06 14:05:00,163.64,163.75,163.6,163.74,2363.0,131.8528,131.9414,131.8205,131.9333,2363.0
2020-11-06 14:10:00,163.71,163.75,163.49,163.51,12781.0,131.9092,131.9414,131.7319,131.748,12781.0
2020-11-06 14:15:00,163.57,163.7,163.5,163.68,3012.0,131.7964,131.9011,131.74,131.885,3012.0
2020-11-06 14:20:00,163.68,163.97,163.67,163.97,3623.0,131.885,132.1187,131.8769,132.1187,3623.0
2020-11-06 14:25:00,163.87,164.06,163.79,164.0,2849.0,132.0381,132.1912,131.9736,132.1428,2849.0
2020-11-06 14:30:00,164.01,164.07,163.89,163.89,3656.0,132.1509,132.1992,132.0542,132.0542,3656.0
2020-11-06 14:35:00,163.95,163.95,163.71,163.8,3780.0,132.1025,132.1025,131.9092,131.9817,3780.0
2020-11-06 14:40:00,163.85,163.85,163.7,163.75,5242.0,132.022,132.022,131.9011,131.9414,5242.0
2020-11-06 14:45:00,163.81,163.87,163.68,163.68,4200.0,131.9897,132.0381,131.885,131.885,4200.0
2020-11-06 14:50:00,163.68,163.7,163.62,163.7,3700.0,131.885,131.9011,131.8366,131.9011,3700.0
2020-11-06 14:55:00,163.68,163.72,163.58,163.62,6052.0,131.885,131.9172,131.8044,131.8366,6052.0
2020-11-06 15:00:00,163.68,163.68,163.4,163.45,5683.0,131.885,131.885,131.6594,131.6997,5683.0
2020-11-06 15:05:00,163.57,163.71,163.42,163.7,4741.0,131.7964,131.9092,131.6755,131.9011,4741.0
2020-11-06 15:10:00,163.66,163.9,163.58,163.81,4835.0,131.8689,132.0623,131.8044,131.9897,4835.0
2020-11-06 15:15:00,163.8,163.96,163.75,163.95,7556.0,131.9817,132.1106,131.9414,132.1025,7556.0
2020-11-06 15:20:00,163.88,163.96,163.75,163.86,4750.0,132.0461,132.1106,131.9414,132.03,4750.0
2020-11-06 15:25:00,163.89,164.33,163.89,164.33,11309.0,132.0542,132.4087,132.0542,132.4087,11309.0
2020-11-06 15:30:00,164.2,164.39,164.14,164.19,5618.0,132.304,132.4571,132.2556,132.2959,5618.0
2020-11-06 15:35:00,164.18,164.44,164.18,164.28,13954.0,132.2879,132.4974,132.2879,132.3684,13954.0
2020-11-06 15:40:00,164.32,164.69,164.31,164.69,9645.0,132.4007,132.6988,132.3926,132.6988,9645.0
2020-11-06 15:45:00,164.68,165.15,164.63,165.14,16759.0,132.6907,133.0694,132.6505,133.0614,16759.0
2020-11-06 15:50:00,165.27,165.28,164.92,164.93,32530.0,133.1661,133.1742,132.8841,132.8922,32530.0
2020-11-06 15:55:00,164.87,164.88,163.91,164.14,60881.0,132.8438,132.8519,132.0703,132.2556,60881.0
2020-11-09 09:30:00,167.17,168.24,166.15,167.25,61177.0,134.6971,135.5592,133.8752,134.7615,61177.0
2020-11-09 09:35:00,167.25,168.3,167.09,168.08,30495.0,134.7615,135.6076,134.6326,135.4303,30495.0
2020-11-09 09:40:00,168.12,168.48,167.7,168.08,47739.0,135.4625,135.7526,135.1241,135.4303,47739.0
2020-11-09 09:45:00,168.06,169.27,167.77,168.82,41029.0,135.4142,136.3891,135.1805,136.0265,41029.0
2020-11-09 09:50:00,168.85,168.94,167.9,168.59,36520.0,136.0507,136.1232,135.2853,135.8412,36520.0
2020-11-09 09:55:00,168.41,168.43,166.62,166.9,20619.0,135.6962,135.7123,134.2539,134.4795,20619.0
2020-11-09 10:00:00,166.73,168.53,166.57,168.53,51170.0,134.3425,135.7929,134.2136,135.7929,51170.0
2020-11-09 10:05:00,168.58,169.03,167.78,168.02,21521.0,135.8332,136.1958,135.1886,135.3819,21521.0
2020-11-09 10:10:00,168.23,168.49,166.57,166.72,17606.0,135.5512,135.7606,134.2136,134.3345,17606.0
2020-11-09 10:15:00,166.58,166.83,164.78,165.52,56957.0,134.2217,134.4231,132.7713,133.3676,56957.0
2020-11-09 10:20:00,165.52,165.84,164.42,164.42,15917.0,133.3676,133.6254,132.4812,132.4812,15917.0
2020-11-09 10:25:00,164.3,165.16,164.12,164.16,21810.0,132.3846,133.0775,132.2395,132.2718,21810.0
2020-11-09 10:30:00,164.31,164.5,163.67,164.14,26853.0,132.3926,132.5457,131.8769,132.2556,26853.0
2020-11-09 10:35:00,164.23,164.95,164.08,164.95,19002.0,132.3282,132.9083,132.2073,132.9083,19002.0
2020-11-09 10:40:00,164.95,165.85,164.95,165.53,11237.0,132.9083,133.6335,132.9083,133.3756,11237.0
2020-11-09 10:45:00,165.51,165.59,164.9,165.29,13235.0,133.3595,133.424,132.868,133.1823,13235.0
2020-11-09 10:50:00,165.4,166.34,164.87,166.05,11943.0,133.2709,134.0283,132.8438,133.7946,11943.0
2020-11-09 10:55:00,165.78,166.42,165.42,166.0,8780.0,133.5771,134.0927,133.287,133.7543,8780.0
2020-11-09 11:00:00,166.17,166.23,165.62,165.95,8588.0,133.8913,133.9397,133.4481,133.714,8588.0
2020-11-09 11:05:00,166.09,166.58,165.88,166.45,12997.0,133.8268,134.2217,133.6576,134.1169,12997.0
2020-11-09 11:10:00,166.5,166.94,165.78,165.92,9088.0,134.1572,134.5117,133.5771,133.6899,9088.0
2020-11-09 11:15:00,165.9,166.03,165.36,165.54,7420.0,133.6738,133.7785,133.2387,133.3837,7420.0
2020-11-09 11:20:00,165.54,166.56,165.54,166.49,15368.0,133.3837,134.2056,133.3837,134.1491,15368.0
2020-11-09 11:25:00,166.33,166.5,165.69,166.18,11224.0,134.0202,134.1572,133.5045,133.8994,11224.0
2020-11-09 11:30:00,166.32,167.3,166.32,167.14,9879.0,134.0122,134.8018,134.0122,134.6729,9879.0
2020-11-09 11:35:00,167.33,167.44,166.73,166.98,6948.0,134.826,134.9146,134.3425,134.544,6948.0
2020-11-09 11:40:00,166.87,166.87,166.39,166.58,8316.0,134.4553,134.4553,134.0686,134.2217,8316.0
2020-11-09 11:45:00,166.48,166.78,166.12,166.51,5189.0,134.1411,134.3828,133.851,134.1653,5189.0
2020-11-09 11:50:00,166.52,166.75,166.15,166.5,6126.0,134.1733,134.3586,133.8752,134.1572,6126.0
2020-11-09 11:55:00,166.63,166.65,166.2,166.47,6258.0,134.262,134.2781,133.9155,134.133,6258.0
2020-11-09 12:00:00,166.57,167.15,166.57,166.91,12161.0,134.2136,134.6809,134.2136,134.4876,12161.0
2020-11-09 12:05:00,167.01,167.32,167.0,167.26,8927.0,134.5681,134.8179,134.5601,134.7696,8927.0
2020-11-09 12:10:00,167.05,167.5,166.89,167.49,13014.0,134.6004,134.963,134.4714,134.9549,13014.0
2020-11-09 12:15:00,167.44,167.72,167.4,167.72,10991.0,134.9146,135.1402,134.8824,135.1402,10991.0
2020-11-09 12:20:00,167.77,168.62,167.76,168.53,12180.0,135.1805,135.8654,135.1725,135.7929,12180.0
2020-11-09 12:25:00,168.52,168.76,168.23,168.59,14763.0,135.7848,135.9782,135.5512,135.8412,14763.0
2020-11-09 12:30:00,168.67,169.32,168.58,169.32,10627.0,135.9057,136.4294,135.8332,136.4294,10627.0
2020-11-09 12:35:00,169.23,169.31,168.91,169.31,9449.0,136.3569,136.4214,136.0991,136.4214,9449.0
2020-11-09 12:40:00,169.28,169.42,168.8,168.92,10219.0,136.3972,136.51,136.0104,136.1071,10219.0
2020-11-09 12:45:00,169.05,169.13,168.33,168.37,8000.0,136.2119,136.2763,135.6317,135.664,8000.0
2020-11-09 12:50:00,168.45,168.58,168.11,168.14,5928.0,135.7284,135.8332,135.4545,135.4786,5928.0
2020-11-09 12:55:00,168.15,168.15,167.81,168.0,5637.0,135.4867,135.4867,135.2127,135.3658,5637.0
2020-11-09 13:00:00,167.94,168.27,167.81,167.87,8525.0,135.3175,135.5834,135.2127,135.2611,8525.0
2020-11-09 13:05:00,167.8,168.14,167.76,167.85,9126.0,135.2047,135.4786,135.1725,135.245,9126.0
2020-11-09 13:10:00,167.8,168.02,167.65,168.02,6178.0,135.2047,135.3819,135.0838,135.3819,6178.0
2020-11-09 13:15:00,168.1,168.17,167.88,168.02,6048.0,135.4464,135.5028,135.2691,135.3819,6048.0
2020-11-09 13:20:00,167.93,167.93,167.55,167.71,4791.0,135.3094,135.3094,135.0032,135.1322,4791.0
2020-11-09 13:25:00,167.71,167.75,167.38,167.44,7789.0,135.1322,135.1644,134.8663,134.9146,7789.0
2020-11-09 13:30:00,167.58,167.84,167.41,167.41,11226.0,135.0274,135.2369,134.8904,134.8904,11226.0
2020-11-09 13:35:00,167.31,167.61,167.28,167.6,7726.0,134.8099,135.0516,134.7857,135.0435,7726.0
2020-11-09 13:40:00,167.51,167.56,167.26,167.47,7523.0,134.971,135.0113,134.7696,134.9388,7523.0
2020-11-09 13:45:00,167.45,167.55,167.12,167.28,7858.0,134.9227,135.0032,134.6568,134.7857,7858.0
2020-11-09 13:50:00,167.15,167.4,166.76,166.76,8381.0,134.6809,134.8824,134.3667,134.3667,8381.0
2020-11-09 13:55:00,166.76,166.8,166.26,166.37,14804.0,134.3667,134.3989,133.9638,134.0525,14804.0
2020-11-09 14:00:00,166.47,166.73,166.18,166.18,7927.0,134.133,134.3425,133.8994,133.8994,7927.0
2020-11-09 14:05:00,166.27,166.27,165.72,165.72,9389.0,133.9719,133.9719,133.5287,133.5287,9389.0
2020-11-09 14:10:00,165.66,165.93,165.35,165.35,14939.0,133.4804,133.6979,133.2306,133.2306,14939.0
2020-11-09 14:15:00,165.36,165.53,165.13,165.17,13105.0,133.2387,133.3756,133.0533,133.0856,13105.0
2020-11-09 14:20:00,165.15,165.31,164.9,164.99,15373.0,133.0694,133.1984,132.868,132.9405,15373.0
2020-11-09 14:25:00,165.12,165.3,164.96,165.01,16331.0,133.0453,133.1903,132.9164,132.9566,16331.0
2020-11-09 14:30:00,165.14,165.18,164.86,165.02,14227.0,133.0614,133.0936,132.8358,132.9647,14227.0
2020-11-09 14:35:00,164.98,165.17,164.88,164.88,14387.0,132.9325,133.0856,132.8519,132.8519,14387.0
2020-11-09 14:40:00,164.86,165.17,164.65,165.0,12685.0,132.8358,133.0856,132.6666,132.9486,12685.0
2020-11-09 14:45:00,164.99,165.15,164.76,165.15,15828.0,132.9405,133.0694,132.7552,133.0694,15828.0
2020-11-09 14:50:00,165.08,165.19,164.54,164.93,8252.0,133.013,133.1017,132.5779,132.8922,8252.0
2020-11-09 14:55:00,165.01,165.03,164.76,165.0,5381.0,132.9566,132.9728,132.7552,132.9486,5381.0
2020-11-09 15:00:00,164.95,164.95,164.74,164.77,8541.0,132.9083,132.9083,132.7391,132.7633,8541.0
2020-11-09 15:05:00,164.87,164.98,164.83,164.93,7551.0,132.8438,132.9325,132.8116,132.8922,7551.0
2020-11-09 15:10:00,164.92,164.99,164.27,164.49,15631.0,132.8841,132.9405,132.3604,132.5377,15631.0
2020-11-09 15:15:00,164.49,164.99,164.45,164.52,9097.0,132.5377,132.9405,132.5054,132.5618,9097.0
2020-11-09 15:20:00,164.43,164.43,163.2,163.32,17532.0,132.4893,132.4893,131.4982,131.5949,17532.0
2020-11-09 15:25:00,163.27,163.56,163.08,163.13,27287.0,131.5546,131.7883,131.4015,131.4418,27287.0
2020-11-09 15:30:00,163.3,163.55,162.83,162.85,21725.0,131.5788,131.7802,131.2001,131.2162,21725.0
2020-11-09 15:35:00,162.86,163.25,162.81,163.2,17968.0,131.2243,131.5385,131.184,131.4982,17968.0
2020-11-09 15:40:00,163.14,163.25,162.65,162.93,20775.0,131.4499,131.5385,131.0551,131.2807,20775.0
2020-11-09 15:45:00,162.92,163.13,162.79,163.03,40064.0,131.2726,131.4418,131.1679,131.3613,40064.0
2020-11-09 15:50:00,163.02,163.1,162.23,162.34,46921.0,131.3532,131.4177,130.7167,130.8053,46921.0
2020-11-09 15:55:00,162.29,162.34,161.45,161.89,105476.0,130.765,130.8053,130.0882,130.4427,105476.0
2020-11-10 09:30:00,161.78,162.08,161.06,161.53,20549.0,130.3541,130.5958,129.7739,130.1526,20549.0
2020-11-10 09:35:00,161.29,161.4,159.46,159.46,17183.0,129.9593,130.0479,128.4847,128.4847,17183.0
2020-11-10 09:40:00,159.63,160.23,159.39,159.75,4808.0,128.6217,129.1052,128.4283,128.7184,4808.0
2020-11-10 09:45:00,159.55,159.9,158.9,159.28,6158.0,128.5573,128.8393,128.0335,128.3397,6158.0
2020-11-10 09:50:00,159.33,160.12,159.11,159.78,14554.0,128.38,129.0165,128.2027,128.7426,14554.0
2020-11-10 09:55:00,159.84,161.12,159.5,160.92,16369.0,128.7909,129.8223,128.517,129.6611,16369.0
2020-11-10 10:00:00,160.92,161.18,160.5,160.77,10608.0,129.6611,129.8706,129.3227,129.5403,10608.0
2020-11-10 10:05:00,160.75,161.46,160.62,161.04,12611.0,129.5241,130.0962,129.4194,129.7578,12611.0
2020-11-10 10:10:00,161.02,161.03,160.28,160.75,13322.0,129.7417,129.7498,129.1454,129.5241,13322.0
2020-11-10 10:15:00,160.8,160.99,160.53,160.78,9311.0,129.5644,129.7175,129.3469,129.5483,9311.0
2020-11-10 10:20:00,160.77,160.84,160.12,160.31,16767.0,129.5403,129.5967,129.0165,129.1696,16767.0
2020-11-10 10:25:00,160.33,160.89,160.32,160.8,13640.0,129.1857,129.637,129.1777,129.5644,13640.0
2020-11-10 10:30:00,160.81,160.81,160.13,160.55,19164.0,129.5725,129.5725,129.0246,129.363,19164.0
2020-11-10 10:35:00,160.5,160.52,159.96,160.2,10753.0,129.3227,129.3388,128.8876,129.081,10753.0
2020-11-10 10:40:00,160.14,160.22,159.63,159.68,18651.0,129.0326,129.0971,128.6217,128.662,18651.0
2020-11-10 10:45:00,159.75,160.25,159.75,160.25,20428.0,128.7184,129.1213,128.7184,129.1213,20428.0
2020-11-10 10:50:00,160.19,160.25,159.55,159.56,18510.0,129.0729,129.1213,128.5573,128.5653,18510.0
2020-11-10 10:55:00,159.56,159.94,159.36,159.7,6748.0,128.5653,128.8715,128.4042,128.6781,6748.0
2020-11-10 11:00:00,159.69,159.82,159.33,159.55,6786.0,128.6701,128.7748,128.38,128.5573,6786.0
2020-11-10 11:05:00,159.5,159.56,159.31,159.31,8800.0,128.517,128.5653,128.3639,128.3639,8800.0
2020-11-10 11:10:00,159.35,159.44,158.9,159.16,12997.0,128.3961,128.4686,128.0335,128.243,12997.0
2020-11-10 11:15:00,159.16,159.23,158.76,158.78,19396.0,128.243,128.2994,127.9207,127.9368,19396.0
2020-11-10 11:20:00,158.75,159.18,158.58,159.03,20067.0,127.9127,128.2591,127.7757,128.1383,20067.0
2020-11-10 11:25:00,159.13,159.37,159.02,159.12,23975.0,128.2188,128.4122,128.1302,128.2108,23975.0
2020-11-10 11:30:00,159.13,159.13,158.61,158.79,13690.0,128.2188,128.2188,127.7998,127.9449,13690.0
2020-11-10 11:35:00,158.76,158.76,157.84,157.96,20622.0,127.9207,127.9207,127.1794,127.2761,20622.0
2020-11-10 11:40:00,157.91,158.28,157.91,158.05,46129.0,127.2358,127.5339,127.2358,127.3486,46129.0
2020-11-10 11:45:00,158.1,158.22,157.67,157.87,36458.0,127.3889,127.4856,127.0424,127.2036,36458.0
2020-11-10 11:50:00,157.99,158.53,157.82,158.47,18562.0,127.3003,127.7354,127.1633,127.687,18562.0
2020-11-10 11:55:00,158.5,158.64,158.3,158.34,15424.0,127.7112,127.824,127.5501,127.5823,15424.0
2020-11-10 12:00:00,158.23,159.24,158.0,159.11,19640.0,127.4937,128.3075,127.3083,128.2027,19640.0
2020-11-10 12:05:00,159.06,159.5,159.06,159.5,20195.0,128.1624,128.517,128.1624,128.517,20195.0
2020-11-10 12:10:00,159.48,160.0,159.45,159.82,45587.0,128.5008,128.9198,128.4767,128.7748,45587.0
2020-11-10 12:15:00,159.83,160.08,159.76,159.87,25508.0,128.7829,128.9843,128.7265,128.8151,25508.0
2020-11-10 12:20:00,159.79,159.84,159.55,159.6,26091.0,128.7506,128.7909,128.5573,128.5975,26091.0
2020-11-10 12:25:00,159.56,159.74,159.55,159.71,14513.0,128.5653,128.7103,128.5573,128.6862,14513.0
2020-11-10 12:30:00,159.72,159.8,159.27,159.43,18038.0,128.6942,128.7587,128.3316,128.4606,18038.0
2020-11-10 12:35:00,159.45,159.63,159.34,159.51,7953.0,128.4767,128.6217,128.388,128.525,7953.0
2020-11-10 12:40:00,159.28,159.53,159.26,159.53,9732.0,128.3397,128.5411,128.3236,128.5411,9732.0
2020-11-10 12:45:00,159.54,159.56,159.29,159.38,23067.0,128.5492,128.5653,128.3478,128.4203,23067.0
2020-11-10 12:50:00,159.36,159.41,159.13,159.35,8127.0,128.4042,128.4444,128.2188,128.3961,8127.0
2020-11-10 12:55:00,159.37,159.46,158.83,158.91,19767.0,128.4122,128.4847,127.9771,128.0416,19767.0
2020-11-10 13:00:00,158.97,159.09,158.86,159.02,20512.0,128.0899,128.1866,128.0013,128.1302,20512.0
2020-11-10 13:05:00,158.99,159.15,158.95,159.0,11630.0,128.106,128.235,128.0738,128.1141,11630.0
2020-11-10 13:10:00,159.0,159.07,158.68,158.68,8776.0,128.1141,128.1705,127.8562,127.8562,8776.0
2020-11-10 13:15:00,158.67,158.83,158.6,158.75,3846.0,127.8482,127.9771,127.7918,127.9127,3846.0
2020-11-10 13:20:00,158.78,158.81,158.46,158.46,15963.0,127.9368,127.961,127.679,127.679,15963.0
2020-11-10 13:25:00,158.49,158.56,158.35,158.51,9754.0,127.7032,127.7596,127.5904,127.7193,9754.0
2020-11-10 13:30:00,158.47,158.52,158.17,158.47,8827.0,127.687,127.7273,127.4453,127.687,8827.0
2020-11-10 13:35:00,158.44,158.52,158.36,158.46,5516.0,127.6629,127.7273,127.5984,127.679,5516.0
2020-11-10 13:40:00,158.44,158.85,158.39,158.85,9387.0,127.6629,127.9932,127.6226,127.9932,9387.0
2020-11-10 13:45:00,158.8,158.8,158.45,158.5,20281.0,127.9529,127.9529,127.6709,127.7112,20281.0
2020-11-10 13:50:00,158.47,158.82,158.45,158.67,45493.0,127.687,127.9691,127.6709,127.8482,45493.0
2020-11-10 13:55:00,158.63,158.79,158.38,158.5,33428.0,127.816,127.9449,127.6145,127.7112,33428.0
2020-11-10 14:00:00,158.51,158.63,158.36,158.56,9259.0,127.7193,127.816,127.5984,127.7596,9259.0
2020-11-10 14:05:00,158.55,158.64,158.46,158.59,14831.0,127.7515,127.824,127.679,127.7837,14831.0
2020-11-10 14:10:00,158.52,158.7,158.1,158.62,11761.0,127.7273,127.8724,127.3889,127.8079,11761.0
2020-11-10 14:15:00,158.59,158.62,158.41,158.5,9007.0,127.7837,127.8079,127.6387,127.7112,9007.0
2020-11-10 14:20:00,158.49,158.72,158.4,158.56,48240.0,127.7032,127.8885,127.6306,127.7596,48240.0
2020-11-10 14:25:00,158.67,158.7,158.11,158.35,29483.0,127.8482,127.8724,127.397,127.5904,29483.0
2020-11-10 14:30:00,158.31,158.52,158.21,158.31,10527.0,127.5581,127.7273,127.4775,127.5581,10527.0
2020-11-10 14:35:00,158.31,158.57,158.08,158.41,13875.0,127.5581,127.7676,127.3728,127.6387,13875.0
2020-11-10 14:40:00,158.48,158.53,158.1,158.16,25314.0,127.6951,127.7354,127.3889,127.4373,25314.0
2020-11-10 14:45:00,158.24,158.32,158.09,158.13,9794.0,127.5017,127.5662,127.3809,127.4131,9794.0
2020-11-10 14:50:00,158.17,158.28,157.9,158.22,25486.0,127.4453,127.5339,127.2278,127.4856,25486.0
2020-11-10 14:55:00,158.19,158.29,157.96,158.03,56595.0,127.4614,127.542,127.2761,127.3325,56595.0
2020-11-10 15:00:00,158.03,158.26,158.01,158.13,14684.0,127.3325,127.5178,127.3164,127.4131,14684.0
2020-11-10 15:05:00,158.14,158.36,158.11,158.34,18981.0,127.4211,127.5984,127.397,127.5823,18981.0
2020-11-10 15:10:00,158.4,158.53,158.18,158.41,17750.0,127.6306,127.7354,127.4534,127.6387,17750.0
2020-11-10 15:15:00,158.45,158.82,158.43,158.82,14292.0,127.6709,127.9691,127.6548,127.9691,14292.0
2020-11-10 15:20:00,158.86,159.08,158.85,158.96,12048.0,128.0013,128.1785,127.9932,128.0819,12048.0
2020-11-10 15:25:00,159.03,159.65,158.96,159.65,13404.0,128.1383,128.6378,128.0819,128.6378,13404.0
2020-11-10 15:30:00,159.65,159.65,159.15,159.15,10724.0,128.6378,128.6378,128.235,128.235,10724.0
2020-11-10 15:35:00,159.22,159.33,158.93,158.93,16688.0,128.2914,128.38,128.0577,128.0577,16688.0
2020-11-10 15:40:00,159.01,159.85,158.96,159.74,14678.0,128.1221,128.799,128.0819,128.7103,14678.0
2020-11-10 15:45:00,159.73,160.08,159.36,159.94,34517.0,128.7023,128.9843,128.4042,128.8715,34517.0
2020-11-10 15:50:00,160.0,160.33,159.81,160.21,90956.0,128.9198,129.1857,128.7667,129.089,90956.0
2020-11-10 15:55:00,160.21,160.64,160.0,160.42,150184.0,129.089,129.4355,128.9198,129.2583,150184.0
2020-11-11 09:30:00,161.74,162.72,160.97,162.53,23209.0,130.3218,131.1115,129.7014,130.9584,23209.0
2020-11-11 09:35:00,162.46,163.52,162.27,163.18,7687.0,130.902,131.7561,130.7489,131.4821,7687.0
2020-11-11 09:40:00,163.06,164.83,162.95,164.68,12455.0,131.3854,132.8116,131.2968,132.6907,12455.0
2020-11-11 09:45:00,164.68,165.13,164.59,164.84,7666.0,132.6907,133.0533,132.6182,132.8197,7666.0
2020-11-11 09:50:00,164.59,164.92,164.55,164.81,10528.0,132.6182,132.8841,132.586,132.7955,10528.0
2020-11-11 09:55:00,164.89,165.51,164.63,165.23,32035.0,132.86,133.3595,132.6505,133.1339,32035.0
2020-11-11 10:00:00,165.22,166.23,165.22,166.19,35709.0,133.1258,133.9397,133.1258,133.9074,35709.0
2020-11-11 10:05:00,166.23,167.14,165.9,166.28,71876.0,133.9397,134.6729,133.6738,133.9799,71876.0
2020-11-11 10:10:00,166.24,166.24,165.45,165.59,11947.0,133.9477,133.9477,133.3112,133.424,11947.0
2020-11-11 10:15:00,165.64,165.67,165.3,165.5,4343.0,133.4643,133.4884,133.1903,133.3515,4343.0
2020-11-11 10:20:00,165.6,165.94,165.6,165.94,8565.0,133.432,133.706,133.432,133.706,8565.0
2020-11-11 10:25:00,165.96,166.27,165.71,165.84,11142.0,133.7221,133.9719,133.5207,133.6254,11142.0
2020-11-11 10:30:00,165.89,165.99,165.4,165.43,11027.0,133.6657,133.7463,133.2709,133.2951,11027.0
2020-11-11 10:35:00,165.38,165.68,165.38,165.64,13702.0,133.2548,133.4965,133.2548,133.4643,13702.0
2020-11-11 10:40:00,165.61,166.17,165.61,166.05,12870.0,133.4401,133.8913,133.4401,133.7946,12870.0
2020-11-11 10:45:00,166.15,166.31,165.98,166.1,13828.0,133.8752,134.0041,133.7382,133.8349,13828.0
2020-11-11 10:50:00,166.18,166.22,165.93,166.17,6607.0,133.8994,133.9316,133.6979,133.8913,6607.0
2020-11-11 10:55:00,166.22,166.61,166.21,166.61,13791.0,133.9316,134.2458,133.9235,134.2458,13791.0
2020-11-11 11:00:00,166.62,166.83,166.4,166.4,15585.0,134.2539,134.4231,134.0766,134.0766,15585.0
2020-11-11 11:05:00,166.45,166.62,166.31,166.39,8260.0,134.1169,134.2539,134.0041,134.0686,8260.0
2020-11-11 11:10:00,166.44,166.44,166.13,166.26,7194.0,134.1089,134.1089,133.8591,133.9638,7194.0
2020-11-11 11:15:00,166.13,166.17,165.79,165.84,5313.0,133.8591,133.8913,133.5851,133.6254,5313.0
2020-11-11 11:20:00,165.89,167.29,165.75,165.76,10607.0,133.6657,134.7937,133.5529,133.561,10607.0
2020-11-11 11:25:00,165.84,165.98,165.74,165.94,6343.0,133.6254,133.7382,133.5448,133.706,6343.0
2020-11-11 11:30:00,166.02,166.28,165.98,166.06,3826.0,133.7704,133.9799,133.7382,133.8027,3826.0
2020-11-11 11:35:00,166.08,166.14,165.83,165.83,7880.0,133.8188,133.8671,133.6174,133.6174,7880.0
2020-11-11 11:40:00,165.86,166.27,165.86,166.18,4345.0,133.6415,133.9719,133.6415,133.8994,4345.0
2020-11-11 11:45:00,166.13,166.26,165.98,166.26,4027.0,133.8591,133.9638,133.7382,133.9638,4027.0
2020-11-11 11:50:00,166.22,166.33,166.12,166.21,4793.0,133.9316,134.0202,133.851,133.9235,4793.0
2020-11-11 11:55:00,166.16,166.3,166.09,166.26,5840.0,133.8833,133.9961,133.8268,133.9638,5840.0
2020-11-11 12:00:00,166.25,166.36,166.2,166.3,4015.0,133.9558,134.0444,133.9155,133.9961,4015.0
2020-11-11 12:05:00,166.3,166.37,166.15,166.33,7244.0,133.9961,134.0525,133.8752,134.0202,7244.0
2020-11-11 12:10:00,166.27,166.27,166.0,166.11,3670.0,133.9719,133.9719,133.7543,133.843,3670.0
2020-11-11 12:15:00,166.12,166.19,165.91,165.91,2911.0,133.851,133.9074,133.6818,133.6818,2911.0
2020-11-11 12:20:00,165.95,166.03,165.88,165.93,4343.0,133.714,133.7785,133.6576,133.6979,4343.0
2020-11-11 12:25:00,165.96,166.07,165.71,165.77,5699.0,133.7221,133.8107,133.5207,133.569,5699.0
2020-11-11 12:30:00,165.85,166.11,165.81,165.98,5184.0,133.6335,133.843,133.6012,133.7382,5184.0
2020-11-11 12:35:00,166.02,166.02,165.63,165.65,2521.0,133.7704,133.7704,133.4562,133.4723,2521.0
2020-11-11 12:40:00,165.58,165.6,165.41,165.42,6287.0,133.4159,133.432,133.2789,133.287,6287.0
2020-11-11 12:45:00,165.47,165.52,165.35,165.49,4130.0,133.3273,133.3676,133.2306,133.3434,4130.0
2020-11-11 12:50:00,165.56,165.88,165.55,165.88,6418.0,133.3998,133.6576,133.3917,133.6576,6418.0
2020-11-11 12:55:00,165.84,165.88,165.37,165.44,8392.0,133.6254,133.6576,133.2467,133.3031,8392.0
2020-11-11 13:00:00,165.46,165.56,165.38,165.5,16218.0,133.3192,133.3998,133.2548,133.3515,16218.0
2020-11-11 13:05:00,165.5,165.61,165.44,165.61,5842.0,133.3515,133.4401,133.3031,133.4401,5842.0
2020-11-11 13:10:00,165.6,165.63,165.39,165.39,20734.0,133.432,133.4562,133.2628,133.2628,20734.0
2020-11-11 13:15:00,165.39,165.83,165.39,165.74,33443.0,133.2628,133.6174,133.2628,133.5448,33443.0
2020-11-11 13:20:00,165.77,165.81,165.49,165.49,6268.0,133.569,133.6012,133.3434,133.3434,6268.0
2020-11-11 13:25:00,165.45,165.6,165.33,165.6,5623.0,133.3112,133.432,133.2145,133.432,5623.0
2020-11-11 13:30:00,165.6,165.73,165.51,165.56,12910.0,133.432,133.5368,133.3595,133.3998,12910.0
2020-11-11 13:35:00,165.62,165.88,165.62,165.74,5288.0,133.4481,133.6576,133.4481,133.5448,5288.0
2020-11-11 13:40:00,165.68,165.7,165.4,165.56,3665.0,133.4965,133.5126,133.2709,133.3998,3665.0
2020-11-11 13:45:00,165.6,165.6,165.28,165.28,1418.0,133.432,133.432,133.1742,133.1742,1418.0
2020-11-11 13:50:00,165.31,165.32,165.0,165.2,6968.0,133.1984,133.2064,132.9486,133.1097,6968.0
2020-11-11 13:55:00,165.18,165.29,165.07,165.07,3883.0,133.0936,133.1823,133.005,133.005,3883.0
2020-11-11 14:00:00,165.08,165.12,165.02,165.1,3670.0,133.013,133.0453,132.9647,133.0292,3670.0
2020-11-11 14:05:00,165.1,165.23,165.1,165.18,3155.0,133.0292,133.1339,133.0292,133.0936,3155.0
2020-11-11 14:10:00,165.11,165.11,164.79,164.85,6168.0,133.0372,133.0372,132.7794,132.8277,6168.0
2020-11-11 14:15:00,164.81,164.81,164.47,164.6,3145.0,132.7955,132.7955,132.5215,132.6263,3145.0
2020-11-11 14:20:00,164.61,164.73,164.48,164.54,4807.0,132.6343,132.731,132.5296,132.5779,4807.0
2020-11-11 14:25:00,164.59,164.66,164.39,164.43,2427.0,132.6182,132.6746,132.4571,132.4893,2427.0
2020-11-11 14:30:00,164.41,164.75,164.4,164.73,4576.0,132.4732,132.7471,132.4651,132.731,4576.0
2020-11-11 14:35:00,164.67,164.7,164.42,164.44,2190.0,132.6827,132.7069,132.4812,132.4974,2190.0
2020-11-11 14:40:00,164.41,164.41,164.12,164.24,4578.0,132.4732,132.4732,132.2395,132.3362,4578.0
2020-11-11 14:45:00,164.18,164.37,164.03,164.04,10956.0,132.2879,132.441,132.167,132.1751,10956.0
2020-11-11 14:50:00,164.06,164.26,163.95,164.19,6434.0,132.1912,132.3523,132.1025,132.2959,6434.0
2020-11-11 14:55:00,164.11,164.34,164.11,164.19,5488.0,132.2315,132.4168,132.2315,132.2959,5488.0
2020-11-11 15:00:00,164.26,164.26,164.0,164.04,3163.0,132.3523,132.3523,132.1428,132.1751,3163.0
2020-11-11 15:05:00,164.0,164.1,163.96,164.06,3656.0,132.1428,132.2234,132.1106,132.1912,3656.0
2020-11-11 15:10:00,164.04,164.11,163.91,164.05,5512.0,132.1751,132.2315,132.0703,132.1831,5512.0
2020-11-11 15:15:00,164.06,164.21,163.93,163.93,5524.0,132.1912,132.312,132.0864,132.0864,5524.0
2020-11-11 15:20:00,163.97,163.97,163.64,163.74,8562.0,132.1187,132.1187,131.8528,131.9333,8562.0
2020-11-11 15:25:00,163.67,163.78,163.57,163.59,6564.0,131.8769,131.9656,131.7964,131.8125,6564.0
2020-11-11 15:30:00,163.54,163.76,163.51,163.76,6176.0,131.7722,131.9495,131.748,131.9495,6176.0
2020-11-11 15:35:00,163.72,163.99,163.7,163.99,6943.0,131.9172,132.1348,131.9011,132.1348,6943.0
2020-11-11 15:40:00,163.91,164.26,163.9,164.24,4657.0,132.0703,132.3523,132.0623,132.3362,4657.0
2020-11-11 15:45:00,164.26,164.34,164.13,164.31,14742.0,132.3523,132.4168,132.2476,132.3926,14742.0
2020-11-11 15:50:00,164.31,164.66,164.31,164.49,18683.0,132.3926,132.6746,132.3926,132.5377,18683.0
2020-11-11 15:55:00,164.5,164.69,164.34,164.69,68863.0,132.5457,132.6988,132.4168,132.6988,68863.0
2020-11-12 09:30:00,164.32,165.4,164.0,165.4,34436.0,132.4007,133.2709,132.1428,133.2709,34436.0
2020-11-12 09:35:00,165.44,165.99,165.24,165.54,14741.0,133.3031,133.7463,133.142,133.3837,14741.0
2020-11-12 09:40:00,165.67,165.77,164.91,165.19,7507.0,133.4884,133.569,132.8761,133.1017,7507.0
2020-11-12 09:45:00,165.08,165.49,164.87,165.22,12922.0,133.013,133.3434,132.8438,133.1258,12922.0
2020-11-12 09:50:00,165.21,166.32,165.2,166.32,14156.0,133.1178,134.0122,133.1097,134.0122,14156.0
2020-11-12 09:55:00,166.32,166.56,165.76,166.25,22898.0,134.0122,134.2056,133.561,133.9558,22898.0
2020-11-12 10:00:00,166.25,166.54,165.86,166.47,20949.0,133.9558,134.1894,133.6415,134.133,20949.0
2020-11-12 10:05:00,166.54,166.92,166.33,166.92,17458.0,134.1894,134.4956,134.0202,134.4956,17458.0
2020-11-12 10:10:00,166.87,167.11,166.66,166.72,13500.0,134.4553,134.6487,134.2861,134.3345,13500.0
2020-11-12 10:15:00,166.69,166.95,166.6,166.83,14822.0,134.3103,134.5198,134.2378,134.4231,14822.0
2020-11-12 10:20:00,166.88,167.13,166.84,166.84,14409.0,134.4634,134.6648,134.4312,134.4312,14409.0
2020-11-12 10:25:00,166.82,166.86,166.16,166.31,14373.0,134.415,134.4473,133.8833,134.0041,14373.0
2020-11-12 10:30:00,166.39,166.78,166.37,166.7,9269.0,134.0686,134.3828,134.0525,134.3184,9269.0
2020-11-12 10:35:00,166.7,166.75,166.17,166.31,16729.0,134.3184,134.3586,133.8913,134.0041,16729.0
2020-11-12 10:40:00,166.3,166.72,166.19,166.19,7357.0,133.9961,134.3345,133.9074,133.9074,7357.0
2020-11-12 10:45:00,166.2,166.31,165.97,166.04,7806.0,133.9155,134.0041,133.7302,133.7866,7806.0
2020-11-12 10:50:00,166.05,166.25,165.87,166.2,7768.0,133.7946,133.9558,133.6496,133.9155,7768.0
2020-11-12 10:55:00,166.35,166.61,166.28,166.47,11776.0,134.0363,134.2458,133.9799,134.133,11776.0
2020-11-12 11:00:00,166.42,166.64,166.37,166.52,4754.0,134.0927,134.27,134.0525,134.1733,4754.0
2020-11-12 11:05:00,166.49,166.52,166.31,166.37,5143.0,134.1491,134.1733,134.0041,134.0525,5143.0
2020-11-12 11:10:00,166.37,166.37,166.02,166.21,6941.0,134.0525,134.0525,133.7704,133.9235,6941.0
2020-11-12 11:15:00,166.24,166.43,166.11,166.13,11558.0,133.9477,134.1008,133.843,133.8591,11558.0
2020-11-12 11:20:00,166.19,166.38,165.97,166.31,18310.0,133.9074,134.0605,133.7302,134.0041,18310.0
2020-11-12 11:25:00,166.31,166.64,166.31,166.37,14897.0,134.0041,134.27,134.0041,134.0525,14897.0
2020-11-12 11:30:00,166.31,166.45,166.16,166.42,27796.0,134.0041,134.1169,133.8833,134.0927,27796.0
2020-11-12 11:35:00,166.47,166.52,166.15,166.18,16433.0,134.133,134.1733,133.8752,133.8994,16433.0
2020-11-12 11:40:00,166.24,166.34,165.88,166.27,22094.0,133.9477,134.0283,133.6576,133.9719,22094.0
2020-11-12 11:45:00,166.27,166.42,166.15,166.2,28962.0,133.9719,134.0927,133.8752,133.9155,28962.0
2020-11-12 11:50:00,166.12,166.34,165.81,165.95,28009.0,133.851,134.0283,133.6012,133.714,28009.0
2020-11-12 11:55:00,165.9,166.07,165.86,165.86,6807.0,133.6738,133.8107,133.6415,133.6415,6807.0
2020-11-12 12:00:00,165.84,165.95,165.62,165.84,29189.0,133.6254,133.714,133.4481,133.6254,29189.0
2020-11-12 12:05:00,165.87,166.0,165.85,165.93,12097.0,133.6496,133.7543,133.6335,133.6979,12097.0
2020-11-12 12:10:00,165.92,165.98,165.82,165.97,17243.0,133.6899,133.7382,133.6093,133.7302,17243.0
2020-11-12 12:15:00,165.92,166.0,165.85,165.88,4070.0,133.6899,133.7543,133.6335,133.6576,4070.0
2020-11-12 12:20:00,165.98,166.1,165.94,166.0,7816.0,133.7382,133.8349,133.706,133.7543,7816.0
2020-11-12 12:25:00,166.0,166.0,165.76,165.86,13915.0,133.7543,133.7543,133.561,133.6415,13915.0
2020-11-12 12:30:00,165.84,165.97,165.84,165.97,5308.0,133.6254,133.7302,133.6254,133.7302,5308.0
2020-11-12 12:35:00,165.95,166.06,165.79,165.79,7753.0,133.714,133.8027,133.5851,133.5851,7753.0
2020-11-12 12:40:00,165.8,165.83,165.6,165.71,17900.0,133.5932,133.6174,133.432,133.5207,17900.0
2020-11-12 12:45:00,165.65,165.65,164.94,164.94,5535.0,133.4723,133.4723,132.9002,132.9002,5535.0
2020-11-12 12:50:00,164.93,165.0,164.69,165.0,5525.0,132.8922,132.9486,132.6988,132.9486,5525.0
2020-11-12 12:55:00,165.0,165.53,164.91,165.36,28077.0,132.9486,133.3756,132.8761,133.2387,28077.0
2020-11-12 13:00:00,165.36,165.5,165.21,165.22,7797.0,133.2387,133.3515,133.1178,133.1258,7797.0
2020-11-12 13:05:00,165.17,165.4,165.16,165.38,5516.0,133.0856,133.2709,133.0775,133.2548,5516.0
2020-11-12 13:10:00,165.44,165.48,165.11,165.43,18905.0,133.3031,133.3353,133.0372,133.2951,18905.0
2020-11-12 13:15:00,165.46,165.51,165.29,165.45,19816.0,133.3192,133.3595,133.1823,133.3112,19816.0
2020-11-12 13:20:00,165.39,165.64,165.23,165.28,20848.0,133.2628,133.4643,133.1339,133.1742,20848.0
2020-11-12 13:25:00,165.33,165.52,165.15,165.27,11357.0,133.2145,133.3676,133.0694,133.1661,11357.0
2020-11-12 13:30:00,165.24,165.55,165.19,165.43,8711.0,133.142,133.3917,133.1017,133.2951,8711.0
2020-11-12 13:35:00,165.44,165.68,165.33,165.62,5929.0,133.3031,133.4965,133.2145,133.4481,5929.0
2020-11-12 13:40:00,165.62,165.66,165.47,165.59,2070.0,133.4481,133.4804,133.3273,133.424,2070.0
2020-11-12 13:45:00,165.59,165.67,165.36,165.47,15342.0,133.424,133.4884,133.2387,133.3273,15342.0
2020-11-12 13:50:00,165.45,165.84,165.45,165.78,10279.0,133.3112,133.6254,133.3112,133.5771,10279.0
2020-11-12 13:55:00,165.79,165.88,165.71,165.88,5041.0,133.5851,133.6576,133.5207,133.6576,5041.0
2020-11-12 14:00:00,165.83,165.97,165.71,165.9,6462.0,133.6174,133.7302,133.5207,133.6738,6462.0
2020-11-12 14:05:00,165.84,165.99,165.79,165.89,12143.0,133.6254,133.7463,133.5851,133.6657,12143.0
2020-11-12 14:10:00,165.83,165.94,165.77,165.84,7790.0,133.6174,133.706,133.569,133.6254,7790.0
2020-11-12 14:15:00,165.84,166.04,165.84,165.97,12334.0,133.6254,133.7866,133.6254,133.7302,12334.0
2020-11-12 14:20:00,165.96,166.33,165.87,165.98,17351.0,133.7221,134.0202,133.6496,133.7382,17351.0
2020-11-12 14:25:00,166.03,166.25,165.96,166.09,5779.0,133.7785,133.9558,133.7221,133.8268,5779.0
2020-11-12 14:30:00,165.95,166.23,165.87,166.0,9851.0,133.714,133.9397,133.6496,133.7543,9851.0
2020-11-12 14:35:00,165.97,166.19,165.96,166.13,7450.0,133.7302,133.9074,133.7221,133.8591,7450.0
2020-11-12 14:40:00,166.12,166.35,165.97,166.33,39493.0,133.851,134.0363,133.7302,134.0202,39493.0
2020-11-12 14:45:00,166.31,166.54,166.31,166.37,14244.0,134.0041,134.1894,134.0041,134.0525,14244.0
2020-11-12 14:50:00,166.4,166.63,166.29,166.48,10428.0,134.0766,134.262,133.988,134.1411,10428.0
2020-11-12 14:55:00,166.49,166.65,166.41,166.51,11547.0,134.1491,134.2781,134.0847,134.1653,11547.0
2020-11-12 15:00:00,166.51,166.54,166.0,166.14,15566.0,134.1653,134.1894,133.7543,133.8671,15566.0
2020-11-12 15:05:00,166.1,166.14,165.95,166.07,17599.0,133.8349,133.8671,133.714,133.8107,17599.0
2020-11-12 15:10:00,166.08,166.25,165.96,166.18,26456.0,133.8188,133.9558,133.7221,133.8994,26456.0
2020-11-12 15:15:00,166.16,166.46,166.01,166.28,18819.0,133.8833,134.125,133.7624,133.9799,18819.0
2020-11-12 15:20:00,166.29,166.52,166.23,166.45,17152.0,133.988,134.1733,133.9397,134.1169,17152.0
2020-11-12 15:25:00,166.42,166.51,166.21,166.27,19048.0,134.0927,134.1653,133.9235,133.9719,19048.0
2020-11-12 15:30:00,166.26,166.33,166.12,166.2,20160.0,133.9638,134.0202,133.851,133.9155,20160.0
2020-11-12 15:35:00,166.21,166.64,166.13,166.63,23744.0,133.9235,134.27,133.8591,134.262,23744.0
2020-11-12 15:40:00,166.62,166.71,166.43,166.47,32270.0,134.2539,134.3264,134.1008,134.133,32270.0
2020-11-12 15:45:00,166.5,166.64,166.39,166.49,36851.0,134.1572,134.27,134.0686,134.1491,36851.0
2020-11-12 15:50:00,166.51,166.86,166.49,166.84,32924.0,134.1653,134.4473,134.1491,134.4312,32924.0
2020-11-12 15:55:00,166.83,167.1,166.72,167.08,90113.0,134.4231,134.6407,134.3345,134.6245,90113.0
2020-11-13 09:30:00,167.75,168.0,165.9,166.3,28372.0,135.1644,135.3658,133.6738,133.9961,28372.0
2020-11-13 09:35:00,166.18,166.52,165.8,165.91,16734.0,133.8994,134.1733,133.5932,133.6818,16734.0
2020-11-13 09:40:00,165.64,166.65,165.64,166.54,4143.0,133.4643,134.2781,133.4643,134.1894,4143.0
2020-11-13 09:45:00,166.66,167.07,166.5,166.88,6154.0,134.2861,134.6165,134.1572,134.4634,6154.0
2020-11-13 09:50:00,166.89,166.95,166.2,166.66,7911.0,134.4714,134.5198,133.9155,134.2861,7911.0
2020-11-13 09:55:00,166.82,167.19,166.75,166.79,6419.0,134.415,134.7132,134.3586,134.3909,6419.0
2020-11-13 10:00:00,166.94,167.24,166.61,167.21,9359.0,134.5117,134.7535,134.2458,134.7293,9359.0
2020-11-13 10:05:00,167.17,167.17,166.24,166.24,26408.0,134.6971,134.6971,133.9477,133.9477,26408.0
2020-11-13 10:10:00,166.25,166.4,166.19,166.37,10855.0,133.9558,134.0766,133.9074,134.0525,10855.0
2020-11-13 10:15:00,166.41,166.41,165.82,165.88,6294.0,134.0847,134.0847,133.6093,133.6576,6294.0
2020-11-13 10:20:00,165.95,166.23,165.89,166.03,4389.0,133.714,133.9397,133.6657,133.7785,4389.0
2020-11-13 10:25:00,166.11,166.26,165.77,166.25,20917.0,133.843,133.9638,133.569,133.9558,20917.0
2020-11-13 10:30:00,166.27,166.34,165.99,166.09,5541.0,133.9719,134.0283,133.7463,133.8268,5541.0
2020-11-13 10:35:00,166.1,166.15,165.64,165.82,20370.0,133.8349,133.8752,133.4643,133.6093,20370.0
2020-11-13 10:40:00,165.8,166.07,165.7,166.0,6836.0,133.5932,133.8107,133.5126,133.7543,6836.0
2020-11-13 10:45:00,166.02,166.33,166.01,166.33,2844.0,133.7704,134.0202,133.7624,134.0202,2844.0
2020-11-13 10:50:00,166.33,166.33,166.07,166.24,8960.0,134.0202,134.0202,133.8107,133.9477,8960.0
2020-11-13 10:55:00,166.3,166.42,166.11,166.41,11212.0,133.9961,134.0927,133.843,134.0847,11212.0
2020-11-13 11:00:00,166.46,166.61,166.39,166.39,3895.0,134.125,134.2458,134.0686,134.0686,3895.0
2020-11-13 11:05:00,166.36,166.9,166.36,166.9,5734.0,134.0444,134.4795,134.0444,134.4795,5734.0
2020-11-13 11:10:00,166.83,166.88,166.59,166.59,3415.0,134.4231,134.4634,134.2297,134.2297,3415.0
2020-11-13 11:15:00,166.56,166.56,166.35,166.4,4248.0,134.2056,134.2056,134.0363,134.0766,4248.0
2020-11-13 11:20:00,166.41,166.45,166.07,166.35,8518.0,134.0847,134.1169,133.8107,134.0363,8518.0
2020-11-13 11:25:00,166.34,166.62,166.15,166.47,9860.0,134.0283,134.2539,133.8752,134.133,9860.0
2020-11-13 11:30:00,166.47,166.52,166.37,166.49,3084.0,134.133,134.1733,134.0525,134.1491,3084.0
2020-11-13 11:35:00,166.48,166.51,166.29,166.33,6977.0,134.1411,134.1653,133.988,134.0202,6977.0
2020-11-13 11:40:00,166.32,166.61,166.32,166.49,5897.0,134.0122,134.2458,134.0122,134.1491,5897.0
2020-11-13 11:45:00,166.5,166.72,166.48,166.53,14649.0,134.1572,134.3345,134.1411,134.1814,14649.0
2020-11-13 11:50:00,166.54,166.57,166.33,166.44,8680.0,134.1894,134.2136,134.0202,134.1089,8680.0
2020-11-13 11:55:00,166.47,166.5,166.3,166.38,14615.0,134.133,134.1572,133.9961,134.0605,14615.0
2020-11-13 12:00:00,166.42,166.42,166.3,166.35,6904.0,134.0927,134.0927,133.9961,134.0363,6904.0
2020-11-13 12:05:00,166.34,166.35,166.18,166.19,3065.0,134.0283,134.0363,133.8994,133.9074,3065.0
2020-11-13 12:10:00,166.18,166.18,165.96,166.06,12157.0,133.8994,133.8994,133.7221,133.8027,12157.0
2020-11-13 12:15:00,166.1,166.17,166.0,166.14,4393.0,133.8349,133.8913,133.7543,133.8671,4393.0
2020-11-13 12:20:00,166.15,166.32,166.15,166.25,7252.0,133.8752,134.0122,133.8752,133.9558,7252.0
2020-11-13 12:25:00,166.28,166.36,166.25,166.25,10391.0,133.9799,134.0444,133.9558,133.9558,10391.0
2020-11-13 12:30:00,166.22,166.23,165.71,166.01,17465.0,133.9316,133.9397,133.5207,133.7624,17465.0
2020-11-13 12:35:00,166.0,166.25,166.0,166.25,6193.0,133.7543,133.9558,133.7543,133.9558,6193.0
2020-11-13 12:40:00,166.22,166.47,166.22,166.43,5932.0,133.9316,134.133,133.9316,134.1008,5932.0
2020-11-13 12:45:00,166.41,166.41,165.93,166.16,6606.0,134.0847,134.0847,133.6979,133.8833,6606.0
2020-11-13 12:50:00,166.15,166.8,166.11,166.8,6153.0,133.8752,134.3989,133.843,134.3989,6153.0
2020-11-13 12:55:00,166.83,167.24,166.77,166.89,7339.0,134.4231,134.7535,134.3748,134.4714,7339.0
2020-11-13 13:00:00,166.89,166.93,166.58,166.83,6408.0,134.4714,134.5037,134.2217,134.4231,6408.0
2020-11-13 13:05:00,166.78,167.05,166.78,167.05,6557.0,134.3828,134.6004,134.3828,134.6004,6557.0
2020-11-13 13:10:00,167.11,167.25,167.05,167.25,5940.0,134.6487,134.7615,134.6004,134.7615,5940.0
2020-11-13 13:15:00,167.28,167.79,167.27,167.79,11792.0,134.7857,135.1966,134.7776,135.1966,11792.0
2020-11-13 13:20:00,167.75,167.89,167.63,167.75,12843.0,135.1644,135.2772,135.0677,135.1644,12843.0
2020-11-13 13:25:00,167.71,167.94,167.53,167.59,6482.0,135.1322,135.3175,134.9871,135.0355,6482.0
2020-11-13 13:30:00,167.59,167.77,167.28,167.28,6988.0,135.0355,135.1805,134.7857,134.7857,6988.0
2020-11-13 13:35:00,167.27,167.33,167.07,167.07,9794.0,134.7776,134.826,134.6165,134.6165,9794.0
2020-11-13 13:40:00,167.07,167.12,166.98,167.02,9792.0,134.6165,134.6568,134.544,134.5762,9792.0
2020-11-13 13:45:00,166.99,167.33,166.99,167.23,6573.0,134.552,134.826,134.552,134.7454,6573.0
2020-11-13 13:50:00,167.25,167.32,167.12,167.16,4863.0,134.7615,134.8179,134.6568,134.689,4863.0
2020-11-13 13:55:00,167.12,167.19,166.97,167.1,5825.0,134.6568,134.7132,134.5359,134.6407,5825.0
2020-11-13 14:00:00,167.14,167.48,167.14,167.36,5864.0,134.6729,134.9468,134.6729,134.8502,5864.0
2020-11-13 14:05:00,167.39,167.62,167.38,167.62,3480.0,134.8743,135.0596,134.8663,135.0596,3480.0
2020-11-13 14:10:00,167.66,167.71,167.49,167.49,4050.0,135.0919,135.1322,134.9549,134.9549,4050.0
2020-11-13 14:15:00,167.42,167.72,167.31,167.66,6269.0,134.8985,135.1402,134.8099,135.0919,6269.0
2020-11-13 14:20:00,167.8,168.07,167.76,167.81,8887.0,135.2047,135.4222,135.1725,135.2127,8887.0
2020-11-13 14:25:00,167.84,167.98,167.8,167.97,4646.0,135.2369,135.3497,135.2047,135.3417,4646.0
2020-11-13 14:30:00,168.03,168.13,167.81,167.81,5648.0,135.39,135.4706,135.2127,135.2127,5648.0
2020-11-13 14:35:00,167.85,168.0,167.6,167.97,15975.0,135.245,135.3658,135.0435,135.3417,15975.0
2020-11-13 14:40:00,168.0,168.04,167.7,167.7,12792.0,135.3658,135.3981,135.1241,135.1241,12792.0
2020-11-13 14:45:00,167.74,167.88,167.65,167.67,14618.0,135.1563,135.2691,135.0838,135.0999,14618.0
2020-11-13 14:50:00,167.66,167.86,167.66,167.86,8319.0,135.0919,135.253,135.0919,135.253,8319.0
2020-11-13 14:55:00,167.89,168.23,167.89,168.14,9684.0,135.2772,135.5512,135.2772,135.4786,9684.0
2020-11-13 15:00:00,168.09,168.15,167.88,168.09,10649.0,135.4383,135.4867,135.2691,135.4383,10649.0
2020-11-13 15:05:00,168.07,168.37,168.01,168.17,13162.0,135.4222,135.664,135.3739,135.5028,13162.0
2020-11-13 15:10:00,168.28,168.3,168.1,168.18,27312.0,135.5914,135.6076,135.4464,135.5109,27312.0
2020-11-13 15:15:00,168.22,168.28,167.86,167.93,14140.0,135.5431,135.5914,135.253,135.3094,14140.0
2020-11-13 15:20:00,167.94,167.98,167.84,167.84,6396.0,135.3175,135.3497,135.2369,135.2369,6396.0
2020-11-13 15:25:00,167.87,167.88,167.68,167.76,29731.0,135.2611,135.2691,135.108,135.1725,29731.0
2020-11-13 15:30:00,167.8,168.21,167.65,168.06,17466.0,135.2047,135.535,135.0838,135.4142,17466.0
2020-11-13 15:35:00,167.98,168.24,167.98,168.21,20120.0,135.3497,135.5592,135.3497,135.535,20120.0
2020-11-13 15:40:00,168.25,168.26,168.1,168.1,20174.0,135.5673,135.5753,135.4464,135.4464,20174.0
2020-11-13 15:45:00,168.19,168.3,167.95,168.03,26406.0,135.5189,135.6076,135.3255,135.39,26406.0
2020-11-13 15:50:00,168.1,168.35,167.94,167.94,25330.0,135.4464,135.6478,135.3175,135.3175,25330.0
2020-11-13 15:55:00,167.93,168.23,167.9,168.01,59918.0,135.3094,135.5512,135.2853,135.3739,59918.0
2020-11-16 09:30:00,169.27,169.42,166.79,167.48,46890.0,136.3891,136.51,134.3909,134.9468,46890.0
2020-11-16 09:35:00,167.43,167.86,166.23,166.25,25397.0,134.9066,135.253,133.9397,133.9558,25397.0
2020-11-16 09:40:00,166.3,166.76,165.27,165.27,26637.0,133.9961,134.3667,133.1661,133.1661,26637.0
2020-11-16 09:45:00,165.25,166.33,165.2,166.24,88074.0,133.15,134.0202,133.1097,133.9477,88074.0
2020-11-16 09:50:00,166.2,166.27,165.31,165.53,82899.0,133.9155,133.9719,133.1984,133.3756,82899.0
2020-11-16 09:55:00,165.54,165.54,164.65,165.3,26662.0,133.3837,133.3837,132.6666,133.1903,26662.0
2020-11-16 10:00:00,165.15,165.15,164.52,164.79,20003.0,133.0694,133.0694,132.5618,132.7794,20003.0
2020-11-16 10:05:00,164.68,164.79,164.56,164.76,16738.0,132.6907,132.7794,132.5941,132.7552,16738.0
2020-11-16 10:10:00,164.75,165.12,164.61,164.94,15595.0,132.7471,133.0453,132.6343,132.9002,15595.0
2020-11-16 10:15:00,164.95,165.0,164.68,164.82,9365.0,132.9083,132.9486,132.6907,132.8035,9365.0
2020-11-16 10:20:00,164.75,165.14,164.5,164.87,15537.0,132.7471,133.0614,132.5457,132.8438,15537.0
2020-11-16 10:25:00,164.94,165.5,164.93,165.5,10995.0,132.9002,133.3515,132.8922,133.3515,10995.0
2020-11-16 10:30:00,165.5,166.24,165.37,166.24,18316.0,133.3515,133.9477,133.2467,133.9477,18316.0
2020-11-16 10:35:00,166.21,166.26,165.71,165.71,11455.0,133.9235,133.9638,133.5207,133.5207,11455.0
2020-11-16 10:40:00,165.7,165.97,165.5,165.51,7750.0,133.5126,133.7302,133.3515,133.3595,7750.0
2020-11-16 10:45:00,165.55,165.75,165.36,165.58,6982.0,133.3917,133.5529,133.2387,133.4159,6982.0
2020-11-16 10:50:00,165.7,165.97,165.51,165.68,16280.0,133.5126,133.7302,133.3595,133.4965,16280.0
2020-11-16 10:55:00,165.64,165.76,165.4,165.4,19240.0,133.4643,133.561,133.2709,133.2709,19240.0
2020-11-16 11:00:00,165.46,165.64,165.3,165.43,15888.0,133.3192,133.4643,133.1903,133.2951,15888.0
2020-11-16 11:05:00,165.5,165.71,165.16,165.69,25415.0,133.3515,133.5207,133.0775,133.5045,25415.0
2020-11-16 11:10:00,165.71,165.98,165.62,165.96,7321.0,133.5207,133.7382,133.4481,133.7221,7321.0
2020-11-16 11:15:00,166.05,166.1,165.75,165.75,4172.0,133.7946,133.8349,133.5529,133.5529,4172.0
2020-11-16 11:20:00,165.68,165.97,165.68,165.82,10151.0,133.4965,133.7302,133.4965,133.6093,10151.0
2020-11-16 11:25:00,165.85,166.27,165.67,166.06,26794.0,133.6335,133.9719,133.4884,133.8027,26794.0
2020-11-16 11:30:00,166.09,166.18,165.85,165.89,11501.0,133.8268,133.8994,133.6335,133.6657,11501.0
2020-11-16 11:35:00,165.92,166.09,165.74,165.95,17417.0,133.6899,133.8268,133.5448,133.714,17417.0
2020-11-16 11:40:00,165.96,166.19,165.84,166.06,25769.0,133.7221,133.9074,133.6254,133.8027,25769.0
2020-11-16 11:45:00,166.04,166.82,165.94,166.72,26573.0,133.7866,134.415,133.706,134.3345,26573.0
2020-11-16 11:50:00,166.89,167.11,166.71,166.74,8845.0,134.4714,134.6487,134.3264,134.3506,8845.0
2020-11-16 11:55:00,166.75,167.01,166.69,166.9,7670.0,134.3586,134.5681,134.3103,134.4795,7670.0
2020-11-16 12:00:00,166.94,167.22,166.87,167.06,12117.0,134.5117,134.7373,134.4553,134.6084,12117.0
2020-11-16 12:05:00,167.08,167.08,166.75,166.92,6132.0,134.6245,134.6245,134.3586,134.4956,6132.0
2020-11-16 12:10:00,166.89,166.94,166.79,166.84,4254.0,134.4714,134.5117,134.3909,134.4312,4254.0
2020-11-16 12:15:00,166.83,166.99,166.79,166.79,6247.0,134.4231,134.552,134.3909,134.3909,6247.0
2020-11-16 12:20:00,166.79,166.86,166.7,166.7,8475.0,134.3909,134.4473,134.3184,134.3184,8475.0
2020-11-16 12:25:00,166.66,166.91,166.63,166.73,11919.0,134.2861,134.4876,134.262,134.3425,11919.0
2020-11-16 12:30:00,166.76,166.83,166.72,166.75,5096.0,134.3667,134.4231,134.3345,134.3586,5096.0
2020-11-16 12:35:00,166.69,166.83,166.64,166.83,3880.0,134.3103,134.4231,134.27,134.4231,3880.0
2020-11-16 12:40:00,166.8,166.95,166.76,166.81,5702.0,134.3989,134.5198,134.3667,134.407,5702.0
2020-11-16 12:45:00,166.79,166.79,166.47,166.47,3539.0,134.3909,134.3909,134.133,134.133,3539.0
2020-11-16 12:50:00,166.5,166.64,166.5,166.52,6915.0,134.1572,134.27,134.1572,134.1733,6915.0
2020-11-16 12:55:00,166.48,166.73,166.48,166.71,3237.0,134.1411,134.3425,134.1411,134.3264,3237.0
2020-11-16 13:00:00,166.67,166.71,166.11,166.11,6640.0,134.2942,134.3264,133.843,133.843,6640.0
2020-11-16 13:05:00,166.13,166.36,166.11,166.2,6189.0,133.8591,134.0444,133.843,133.9155,6189.0
2020-11-16 13:10:00,166.22,166.31,166.15,166.2,7993.0,133.9316,134.0041,133.8752,133.9155,7993.0
2020-11-16 13:15:00,166.24,166.24,166.02,166.17,14712.0,133.9477,133.9477,133.7704,133.8913,14712.0
2020-11-16 13:20:00,166.17,166.17,165.92,166.02,8148.0,133.8913,133.8913,133.6899,133.7704,8148.0
2020-11-16 13:25:00,166.06,166.24,165.97,166.02,20198.0,133.8027,133.9477,133.7302,133.7704,20198.0
2020-11-16 13:30:00,166.05,166.18,165.94,166.06,18733.0,133.7946,133.8994,133.706,133.8027,18733.0
2020-11-16 13:35:00,166.06,166.06,165.69,165.79,7537.0,133.8027,133.8027,133.5045,133.5851,7537.0
2020-11-16 13:40:00,165.78,165.83,165.44,165.51,13343.0,133.5771,133.6174,133.3031,133.3595,13343.0
2020-11-16 13:45:00,165.51,165.74,165.48,165.67,17783.0,133.3595,133.5448,133.3353,133.4884,17783.0
2020-11-16 13:50:00,165.67,165.87,165.57,165.75,38109.0,133.4884,133.6496,133.4079,133.5529,38109.0
2020-11-16 13:55:00,165.83,165.87,165.67,165.67,5981.0,133.6174,133.6496,133.4884,133.4884,5981.0
2020-11-16 14:00:00,165.65,165.76,165.49,165.53,4927.0,133.4723,133.561,133.3434,133.3756,4927.0
2020-11-16 14:05:00,165.56,165.7,165.56,165.68,18224.0,133.3998,133.5126,133.3998,133.4965,18224.0
2020-11-16 14:10:00,165.67,165.85,165.61,165.81,12086.0,133.4884,133.6335,133.4401,133.6012,12086.0
2020-11-16 14:15:00,165.77,165.78,165.51,165.57,8870.0,133.569,133.5771,133.3595,133.4079,8870.0
2020-11-16 14:20:00,165.59,165.64,165.41,165.53,20560.0,133.424,133.4643,133.2789,133.3756,20560.0
2020-11-16 14:25:00,165.5,165.52,165.41,165.47,28817.0,133.3515,133.3676,133.2789,133.3273,28817.0
2020-11-16 14:30:00,165.5,165.7,165.41,165.55,27025.0,133.3515,133.5126,133.2789,133.3917,27025.0
2020-11-16 14:35:00,165.58,165.8,165.55,165.66,12111.0,133.4159,133.5932,133.3917,133.4804,12111.0
2020-11-16 14:40:00,165.65,165.72,165.62,165.69,12911.0,133.4723,133.5287,133.4481,133.5045,12911.0
2020-11-16 14:45:00,165.7,165.7,165.44,165.65,21749.0,133.5126,133.5126,133.3031,133.4723,21749.0
2020-11-16 14:50:00,165.67,165.93,165.64,165.9,16099.0,133.4884,133.6979,133.4643,133.6738,16099.0
2020-11-16 14:55:00,165.92,166.05,165.84,165.87,11088.0,133.6899,133.7946,133.6254,133.6496,11088.0
2020-11-16 15:00:00,165.86,165.9,165.56,165.56,16256.0,133.6415,133.6738,133.3998,133.3998,16256.0
2020-11-16 15:05:00,165.58,165.65,165.42,165.61,11171.0,133.4159,133.4723,133.287,133.4401,11171.0
2020-11-16 15:10:00,165.65,165.7,165.51,165.65,7715.0,133.4723,133.5126,133.3595,133.4723,7715.0
2020-11-16 15:15:00,165.69,165.72,165.58,165.7,6688.0,133.5045,133.5287,133.4159,133.5126,6688.0
2020-11-16 15:20:00,165.69,165.94,165.68,165.91,9676.0,133.5045,133.706,133.4965,133.6818,9676.0
2020-11-16 15:25:00,165.94,165.95,165.66,165.75,6637.0,133.706,133.714,133.4804,133.5529,6637.0
2020-11-16 15:30:00,165.75,165.8,165.6,165.78,7323.0,133.5529,133.5932,133.432,133.5771,7323.0
2020-11-16 15:35:00,165.78,165.82,165.45,165.49,21193.0,133.5771,133.6093,133.3112,133.3434,21193.0
2020-11-16 15:40:00,165.51,165.75,165.49,165.64,18489.0,133.3595,133.5529,133.3434,133.4643,18489.0
2020-11-16 15:45:00,165.6,165.72,165.55,165.55,28937.0,133.432,133.5287,133.3917,133.3917,28937.0
2020-11-16 15:50:00,165.58,165.76,165.42,165.67,33477.0,133.4159,133.561,133.287,133.4884,33477.0
2020-11-16 15:55:00,165.66,165.68,165.26,165.5,207014.0,133.4804,133.4965,133.1581,133.3515,207014.0
2020-11-17 09:30:00,165.1,165.41,164.5,165.13,41976.0,133.0292,133.2789,132.5457,133.0533,41976.0
2020-11-17 09:35:00,165.25,165.93,164.93,165.93,38569.0,133.15,133.6979,132.8922,133.6979,38569.0
2020-11-17 09:40:00,165.85,166.26,165.21,165.48,16657.0,133.6335,133.9638,133.1178,133.3353,16657.0
2020-11-17 09:45:00,165.4,166.19,165.35,165.94,16405.0,133.2709,133.9074,133.2306,133.706,16405.0
2020-11-17 09:50:00,165.85,166.08,165.61,165.93,26320.0,133.6335,133.8188,133.4401,133.6979,26320.0
2020-11-17 09:55:00,165.91,166.1,165.76,165.94,12905.0,133.6818,133.8349,133.561,133.706,12905.0
2020-11-17 10:00:00,165.88,166.05,165.45,165.51,13229.0,133.6576,133.7946,133.3112,133.3595,13229.0
2020-11-17 10:05:00,165.47,165.59,165.31,165.45,27657.0,133.3273,133.424,133.1984,133.3112,27657.0
2020-11-17 10:10:00,165.49,165.58,165.2,165.51,8498.0,133.3434,133.4159,133.1097,133.3595,8498.0
2020-11-17 10:15:00,165.48,165.56,165.22,165.35,10095.0,133.3353,133.3998,133.1258,133.2306,10095.0
2020-11-17 10:20:00,165.37,165.89,165.36,165.5,22346.0,133.2467,133.6657,133.2387,133.3515,22346.0
2020-11-17 10:25:00,165.49,165.76,165.42,165.62,13327.0,133.3434,133.561,133.287,133.4481,13327.0
2020-11-17 10:30:00,165.68,166.12,165.61,165.85,11663.0,133.4965,133.851,133.4401,133.6335,11663.0
2020-11-17 10:35:00,165.81,166.14,165.81,166.07,10020.0,133.6012,133.8671,133.6012,133.8107,10020.0
2020-11-17 10:40:00,166.04,166.05,165.91,165.96,7766.0,133.7866,133.7946,133.6818,133.7221,7766.0
2020-11-17 10:45:00,166.0,166.35,165.93,166.17,30307.0,133.7543,134.0363,133.6979,133.8913,30307.0
2020-11-17 10:50:00,166.16,166.3,166.07,166.14,22683.0,133.8833,133.9961,133.8107,133.8671,22683.0
2020-11-17 10:55:00,166.14,166.29,166.02,166.24,23749.0,133.8671,133.988,133.7704,133.9477,23749.0
2020-11-17 11:00:00,166.24,166.5,166.06,166.12,30841.0,133.9477,134.1572,133.8027,133.851,30841.0
2020-11-17 11:05:00,166.17,166.43,165.97,166.2,20946.0,133.8913,134.1008,133.7302,133.9155,20946.0
2020-11-17 11:10:00,166.24,166.24,166.06,166.23,20579.0,133.9477,133.9477,133.8027,133.9397,20579.0
2020-11-17 11:15:00,166.2,166.23,166.03,166.14,11738.0,133.9155,133.9397,133.7785,133.8671,11738.0
2020-11-17 11:20:00,166.13,166.23,166.01,166.05,21916.0,133.8591,133.9397,133.7624,133.7946,21916.0
2020-11-17 11:25:00,166.07,166.46,165.92,166.41,9937.0,133.8107,134.125,133.6899,134.0847,9937.0
2020-11-17 11:30:00,166.4,166.52,166.21,166.24,12600.0,134.0766,134.1733,133.9235,133.9477,12600.0
2020-11-17 11:35:00,166.28,166.32,166.03,166.03,15211.0,133.9799,134.0122,133.7785,133.7785,15211.0
2020-11-17 11:40:00,166.05,166.5,166.05,166.31,13601.0,133.7946,134.1572,133.7946,134.0041,13601.0
2020-11-17 11:45:00,166.31,166.45,166.03,166.06,4414.0,134.0041,134.1169,133.7785,133.8027,4414.0
2020-11-17 11:50:00,166.06,166.06,165.66,165.83,10134.0,133.8027,133.8027,133.4804,133.6174,10134.0
2020-11-17 11:55:00,165.76,166.06,165.64,166.05,13464.0,133.561,133.8027,133.4643,133.7946,13464.0
2020-11-17 12:00:00,166.11,166.14,165.95,165.96,4559.0,133.843,133.8671,133.714,133.7221,4559.0
2020-11-17 12:05:00,165.96,165.96,165.75,165.9,3798.0,133.7221,133.7221,133.5529,133.6738,3798.0
2020-11-17 12:10:00,165.96,166.5,165.92,166.5,3332.0,133.7221,134.1572,133.6899,134.1572,3332.0
2020-11-17 12:15:00,166.52,166.62,166.16,166.17,18266.0,134.1733,134.2539,133.8833,133.8913,18266.0
2020-11-17 12:20:00,166.24,166.55,165.99,166.03,31351.0,133.9477,134.1975,133.7463,133.7785,31351.0
2020-11-17 12:25:00,166.12,166.4,166.01,166.07,18371.0,133.851,134.0766,133.7624,133.8107,18371.0
2020-11-17 12:30:00,166.13,166.34,165.98,166.19,32401.0,133.8591,134.0283,133.7382,133.9074,32401.0
2020-11-17 12:35:00,166.19,166.4,166.01,166.28,23216.0,133.9074,134.0766,133.7624,133.9799,23216.0
2020-11-17 12:40:00,166.36,166.37,166.08,166.2,5606.0,134.0444,134.0525,133.8188,133.9155,5606.0
2020-11-17 12:45:00,166.14,166.24,166.11,166.11,8045.0,133.8671,133.9477,133.843,133.843,8045.0
2020-11-17 12:50:00,166.24,166.38,166.2,166.28,5462.0,133.9477,134.0605,133.9155,133.9799,5462.0
2020-11-17 12:55:00,166.27,166.32,166.04,166.27,9606.0,133.9719,134.0122,133.7866,133.9719,9606.0
2020-11-17 13:00:00,166.22,166.27,166.15,166.15,15641.0,133.9316,133.9719,133.8752,133.8752,15641.0
2020-11-17 13:05:00,166.12,166.12,165.93,166.06,5167.0,133.851,133.851,133.6979,133.8027,5167.0
2020-11-17 13:10:00,166.07,166.21,166.0,166.17,5275.0,133.8107,133.9235,133.7543,133.8913,5275.0
2020-11-17 13:15:00,166.14,166.16,165.96,165.96,7326.0,133.8671,133.8833,133.7221,133.7221,7326.0
2020-11-17 13:20:00,165.95,166.39,165.9,166.11,8581.0,133.714,134.0686,133.6738,133.843,8581.0
2020-11-17 13:25:00,166.11,166.19,166.06,166.12,7288.0,133.843,133.9074,133.8027,133.851,7288.0
2020-11-17 13:30:00,166.12,166.13,165.96,166.12,11542.0,133.851,133.8591,133.7221,133.851,11542.0
2020-11-17 13:35:00,166.06,166.09,165.96,165.99,2750.0,133.8027,133.8268,133.7221,133.7463,2750.0
2020-11-17 13:40:00,166.0,166.15,165.92,165.97,9879.0,133.7543,133.8752,133.6899,133.7302,9879.0
2020-11-17 13:45:00,166.0,166.08,165.94,165.99,6386.0,133.7543,133.8188,133.706,133.7463,6386.0
2020-11-17 13:50:00,166.0,166.04,165.86,165.92,5931.0,133.7543,133.7866,133.6415,133.6899,5931.0
2020-11-17 13:55:00,165.96,166.24,165.86,166.18,19911.0,133.7221,133.9477,133.6415,133.8994,19911.0
2020-11-17 14:00:00,166.18,166.4,166.07,166.27,47271.0,133.8994,134.0766,133.8107,133.9719,47271.0
2020-11-17 14:05:00,166.29,166.48,166.29,166.48,7152.0,133.988,134.1411,133.988,134.1411,7152.0
2020-11-17 14:10:00,166.46,166.67,166.42,166.55,15747.0,134.125,134.2942,134.0927,134.1975,15747.0
2020-11-17 14:15:00,166.55,166.55,166.17,166.31,26906.0,134.1975,134.1975,133.8913,134.0041,26906.0
2020-11-17 14:20:00,166.33,166.49,166.27,166.47,16390.0,134.0202,134.1491,133.9719,134.133,16390.0
2020-11-17 14:25:00,166.47,166.49,166.23,166.39,16562.0,134.133,134.1491,133.9397,134.0686,16562.0
2020-11-17 14:30:00,166.39,166.43,166.24,166.42,15181.0,134.0686,134.1008,133.9477,134.0927,15181.0
2020-11-17 14:35:00,166.41,166.7,166.39,166.66,5774.0,134.0847,134.3184,134.0686,134.2861,5774.0
2020-11-17 14:40:00,166.7,166.7,166.35,166.35,16807.0,134.3184,134.3184,134.0363,134.0363,16807.0
2020-11-17 14:45:00,166.34,166.61,166.32,166.56,13613.0,134.0283,134.2458,134.0122,134.2056,13613.0
2020-11-17 14:50:00,166.56,166.65,166.47,166.56,12513.0,134.2056,134.2781,134.133,134.2056,12513.0
2020-11-17 14:55:00,166.6,166.89,166.6,166.87,10977.0,134.2378,134.4714,134.2378,134.4553,10977.0
2020-11-17 15:00:00,166.8,166.85,166.74,166.77,11421.0,134.3989,134.4392,134.3506,134.3748,11421.0
2020-11-17 15:05:00,166.77,166.84,166.54,166.59,7918.0,134.3748,134.4312,134.1894,134.2297,7918.0
2020-11-17 15:10:00,166.57,166.57,166.37,166.42,11255.0,134.2136,134.2136,134.0525,134.0927,11255.0
2020-11-17 15:15:00,166.41,166.41,166.18,166.3,18773.0,134.0847,134.0847,133.8994,133.9961,18773.0
2020-11-17 15:20:00,166.3,166.3,166.1,166.17,15369.0,133.9961,133.9961,133.8349,133.8913,15369.0
2020-11-17 15:25:00,166.2,166.3,166.1,166.14,10237.0,133.9155,133.9961,133.8349,133.8671,10237.0
2020-11-17 15:30:00,166.09,166.26,166.09,166.2,17031.0,133.8268,133.9638,133.8268,133.9155,17031.0
2020-11-17 15:35:00,166.19,166.2,165.95,166.09,21933.0,133.9074,133.9155,133.714,133.8268,21933.0
2020-11-17 15:40:00,166.06,166.2,165.86,166.06,31898.0,133.8027,133.9155,133.6415,133.8027,31898.0
2020-11-17 15:45:00,166.06,166.06,165.73,165.86,19251.0,133.8027,133.8027,133.5368,133.6415,19251.0
2020-11-17 15:50:00,165.84,166.31,165.7,166.18,46189.0,133.6254,134.0041,133.5126,133.8994,46189.0
2020-11-17 15:55:00,166.25,166.37,166.1,166.29,68726.0,133.9558,134.0525,133.8349,133.988,68726.0
2020-11-18 09:30:00,166.29,167.39,165.95,167.23,51230.0,133.988,134.8743,133.714,134.7454,51230.0
2020-11-18 09:35:00,167.17,168.09,167.05,168.09,28640.0,134.6971,135.4383,134.6004,135.4383,28640.0
2020-11-18 09:40:00,168.09,168.43,167.69,168.39,7816.0,135.4383,135.7123,135.116,135.6801,7816.0
2020-11-18 09:45:00,168.22,168.72,167.82,167.93,30046.0,135.5431,135.946,135.2208,135.3094,30046.0
2020-11-18 09:50:00,167.9,168.47,167.84,168.06,21819.0,135.2853,135.7445,135.2369,135.4142,21819.0
2020-11-18 09:55:00,168.0,168.82,167.95,168.82,11837.0,135.3658,136.0265,135.3255,136.0265,11837.0
2020-11-18 10:00:00,168.82,168.99,168.5,168.76,8359.0,136.0265,136.1635,135.7687,135.9782,8359.0
2020-11-18 10:05:00,168.9,169.93,168.79,169.89,154526.0,136.091,136.9209,136.0024,136.8887,154526.0
2020-11-18 10:10:00,169.81,170.5,169.8,170.36,158680.0,136.8242,137.3802,136.8162,137.2674,158680.0
2020-11-18 10:15:00,170.31,171.01,170.1,170.89,59578.0,137.2271,137.7911,137.0579,137.6944,59578.0
2020-11-18 10:20:00,170.95,171.79,170.9,171.68,37127.0,137.7428,138.4196,137.7025,138.331,37127.0
2020-11-18 10:25:00,171.72,171.75,171.32,171.63,19000.0,138.3632,138.3874,138.0409,138.2907,19000.0
2020-11-18 10:30:00,171.73,172.04,171.25,171.41,30258.0,138.3713,138.6211,137.9845,138.1134,30258.0
2020-11-18 10:35:00,171.43,171.49,170.73,170.97,34967.0,138.1295,138.1779,137.5655,137.7589,34967.0
2020-11-18 10:40:00,170.96,171.09,170.56,170.76,18239.0,137.7508,137.8556,137.4285,137.5897,18239.0
2020-11-18 10:45:00,170.71,170.8,170.4,170.62,29991.0,137.5494,137.6219,137.2996,137.4769,29991.0
2020-11-18 10:50:00,170.57,170.68,169.8,170.03,64270.0,137.4366,137.5252,136.8162,137.0015,64270.0
2020-11-18 10:55:00,169.96,170.24,169.75,170.0,25406.0,136.9451,137.1707,136.7759,136.9773,25406.0
2020-11-18 11:00:00,169.99,170.63,169.89,170.29,21688.0,136.9693,137.4849,136.8887,137.211,21688.0
2020-11-18 11:05:00,170.22,170.44,170.0,170.07,14009.0,137.1546,137.3319,136.9773,137.0337,14009.0
2020-11-18 11:10:00,170.01,170.56,169.96,170.1,12035.0,136.9854,137.4285,136.9451,137.0579,12035.0
2020-11-18 11:15:00,170.23,170.4,170.05,170.1,10000.0,137.1627,137.2996,137.0176,137.0579,10000.0
2020-11-18 11:20:00,170.18,170.7,170.11,170.6,10465.0,137.1224,137.5414,137.066,137.4608,10465.0
2020-11-18 11:25:00,170.5,170.53,170.06,170.2,11838.0,137.3802,137.4044,137.0257,137.1385,11838.0
2020-11-18 11:30:00,170.2,170.29,170.06,170.16,11201.0,137.1385,137.211,137.0257,137.1062,11201.0
2020-11-18 11:35:00,170.16,170.34,169.69,169.88,14928.0,137.1062,137.2513,136.7275,136.8806,14928.0
2020-11-18 11:40:00,169.9,169.97,169.64,169.68,9603.0,136.8968,136.9532,136.6873,136.7195,9603.0
2020-11-18 11:45:00,169.6,169.97,169.56,169.93,15441.0,136.655,136.9532,136.6228,136.9209,15441.0
2020-11-18 11:50:00,169.93,170.51,169.93,170.46,23994.0,136.9209,137.3883,136.9209,137.348,23994.0
2020-11-18 11:55:00,170.47,170.47,170.08,170.24,21378.0,137.356,137.356,137.0418,137.1707,21378.0
2020-11-18 12:00:00,170.28,170.59,170.27,170.59,7993.0,137.2029,137.4527,137.1949,137.4527,7993.0
2020-11-18 12:05:00,170.51,170.61,170.21,170.33,21171.0,137.3883,137.4688,137.1465,137.2432,21171.0
2020-11-18 12:10:00,170.25,170.59,170.09,170.55,8310.0,137.1788,137.4527,137.0498,137.4205,8310.0
2020-11-18 12:15:00,170.58,170.99,170.55,170.99,9525.0,137.4447,137.775,137.4205,137.775,9525.0
2020-11-18 12:20:00,171.0,171.15,170.9,171.13,9623.0,137.7831,137.9039,137.7025,137.8878,9623.0
2020-11-18 12:25:00,171.11,171.16,170.66,170.72,12306.0,137.8717,137.912,137.5091,137.5575,12306.0
2020-11-18 12:30:00,170.79,170.94,170.57,170.94,47615.0,137.6139,137.7347,137.4366,137.7347,47615.0
2020-11-18 12:35:00,170.92,170.94,170.68,170.68,22227.0,137.7186,137.7347,137.5252,137.5252,22227.0
2020-11-18 12:40:00,170.61,170.93,170.43,170.93,17771.0,137.4688,137.7267,137.3238,137.7267,17771.0
2020-11-18 12:45:00,170.89,170.95,170.69,170.85,31783.0,137.6944,137.7428,137.5333,137.6622,31783.0
2020-11-18 12:50:00,170.88,171.05,170.84,170.89,39690.0,137.6864,137.8234,137.6542,137.6944,39690.0
2020-11-18 12:55:00,170.97,171.02,170.5,170.67,40404.0,137.7589,137.7992,137.3802,137.5172,40404.0
2020-11-18 13:00:00,170.65,171.14,170.59,171.03,33056.0,137.5011,137.8959,137.4527,137.8072,33056.0
2020-11-18 13:05:00,171.06,171.5,170.99,171.5,13894.0,137.8314,138.186,137.775,138.186,13894.0
2020-11-18 13:10:00,171.51,171.55,171.35,171.44,8765.0,138.194,138.2262,138.0651,138.1376,8765.0
2020-11-18 13:15:00,171.35,171.55,171.35,171.53,4898.0,138.0651,138.2262,138.0651,138.2101,4898.0
2020-11-18 13:20:00,171.55,171.75,171.55,171.72,5002.0,138.2262,138.3874,138.2262,138.3632,5002.0
2020-11-18 13:25:00,171.77,171.77,171.28,171.28,7248.0,138.4035,138.4035,138.0087,138.0087,7248.0
2020-11-18 13:30:00,171.16,171.4,171.12,171.26,9913.0,137.912,138.1054,137.8798,137.9926,9913.0
2020-11-18 13:35:00,171.25,171.5,171.23,171.49,16616.0,137.9845,138.186,137.9684,138.1779,16616.0
2020-11-18 13:40:00,171.43,171.49,171.26,171.32,30409.0,138.1295,138.1779,137.9926,138.0409,30409.0
2020-11-18 13:45:00,171.37,171.56,171.3,171.56,7623.0,138.0812,138.2343,138.0248,138.2343,7623.0
2020-11-18 13:50:00,171.56,171.57,171.42,171.57,14897.0,138.2343,138.2424,138.1215,138.2424,14897.0
2020-11-18 13:55:00,171.52,171.92,171.47,171.9,9228.0,138.2021,138.5244,138.1618,138.5083,9228.0
2020-11-18 14:00:00,171.9,172.13,171.85,171.95,7653.0,138.5083,138.6936,138.468,138.5485,7653.0
2020-11-18 14:05:00,171.9,172.07,171.87,171.95,16210.0,138.5083,138.6452,138.4841,138.5485,16210.0
2020-11-18 14:10:00,171.93,171.98,171.67,171.79,14261.0,138.5324,138.5727,138.3229,138.4196,14261.0
2020-11-18 14:15:00,171.8,171.87,171.39,171.43,11692.0,138.4277,138.4841,138.0973,138.1295,11692.0
2020-11-18 14:20:00,171.34,171.67,171.2,171.47,20660.0,138.057,138.3229,137.9442,138.1618,20660.0
2020-11-18 14:25:00,171.5,171.64,171.4,171.56,12370.0,138.186,138.2988,138.1054,138.2343,12370.0
2020-11-18 14:30:00,171.56,171.76,171.4,171.76,6965.0,138.2343,138.3954,138.1054,138.3954,6965.0
2020-11-18 14:35:00,171.69,171.75,171.62,171.64,5789.0,138.339,138.3874,138.2826,138.2988,5789.0
2020-11-18 14:40:00,171.7,171.98,171.7,171.96,15089.0,138.3471,138.5727,138.3471,138.5566,15089.0
2020-11-18 14:45:00,171.92,172.02,171.89,171.93,8037.0,138.5244,138.6049,138.5002,138.5324,8037.0
2020-11-18 14:50:00,171.91,172.03,171.85,171.95,12968.0,138.5163,138.613,138.468,138.5485,12968.0
2020-11-18 14:55:00,171.99,172.1,171.65,171.65,13579.0,138.5808,138.6694,138.3068,138.3068,13579.0
2020-11-18 15:00:00,171.63,171.68,171.35,171.46,24925.0,138.2907,138.331,138.0651,138.1537,24925.0
2020-11-18 15:05:00,171.41,171.57,171.25,171.52,36203.0,138.1134,138.2424,137.9845,138.2021,36203.0
2020-11-18 15:10:00,171.53,171.79,171.53,171.65,9971.0,138.2101,138.4196,138.2101,138.3068,9971.0
2020-11-18 15:15:00,171.64,171.94,171.64,171.8,20623.0,138.2988,138.5405,138.2988,138.4277,20623.0
2020-11-18 15:20:00,171.74,171.74,171.51,171.61,8102.0,138.3793,138.3793,138.194,138.2746,8102.0
2020-11-18 15:25:00,171.6,171.61,171.24,171.37,39517.0,138.2665,138.2746,137.9765,138.0812,39517.0
2020-11-18 15:30:00,171.37,171.37,170.66,171.21,30781.0,138.0812,138.0812,137.5091,137.9523,30781.0
2020-11-18 15:35:00,171.26,171.27,170.75,170.93,40298.0,137.9926,138.0006,137.5816,137.7267,40298.0
2020-11-18 15:40:00,170.97,171.36,170.83,171.18,60040.0,137.7589,138.0731,137.6461,137.9281,60040.0
2020-11-18 15:45:00,171.15,171.31,170.87,170.98,28665.0,137.9039,138.0329,137.6783,137.767,28665.0
2020-11-18 15:50:00,171.13,171.16,170.54,170.61,51683.0,137.8878,137.912,137.4124,137.4688,51683.0
2020-11-18 15:55:00,170.62,170.71,170.34,170.65,200287.0,137.4769,137.5494,137.2513,137.5011,200287.0
2020-11-19 09:30:00,170.33,170.34,167.52,168.29,104077.0,137.2432,137.2513,134.9791,135.5995,104077.0
2020-11-19 09:35:00,168.08,168.9,167.72,168.0,48426.0,135.4303,136.091,135.1402,135.3658,48426.0
2020-11-19 09:40:00,168.03,168.03,167.17,167.75,36478.0,135.39,135.39,134.6971,135.1644,36478.0
2020-11-19 09:45:00,167.86,168.3,167.67,168.15,15611.0,135.253,135.6076,135.0999,135.4867,15611.0
2020-11-19 09:50:00,168.33,169.05,168.31,169.05,12989.0,135.6317,136.2119,135.6156,136.2119,12989.0
2020-11-19 09:55:00,168.93,168.99,168.37,168.53,19056.0,136.1152,136.1635,135.664,135.7929,19056.0
2020-11-19 10:00:00,168.53,168.78,168.04,168.75,14740.0,135.7929,135.9943,135.3981,135.9701,14740.0
2020-11-19 10:05:00,168.7,169.02,168.41,169.02,10457.0,135.9299,136.1877,135.6962,136.1877,10457.0
2020-11-19 10:10:00,169.06,169.24,168.48,168.76,10968.0,136.2199,136.365,135.7526,135.9782,10968.0
2020-11-19 10:15:00,168.92,169.34,168.92,169.12,15414.0,136.1071,136.4455,136.1071,136.2683,15414.0
2020-11-19 10:20:00,169.07,169.28,168.61,168.65,7763.0,136.228,136.3972,135.8573,135.8896,7763.0
2020-11-19 10:25:00,168.67,168.76,168.3,168.3,8358.0,135.9057,135.9782,135.6076,135.6076,8358.0
2020-11-19 10:30:00,168.36,168.52,168.12,168.39,49412.0,135.6559,135.7848,135.4625,135.6801,49412.0
2020-11-19 10:35:00,168.33,168.48,167.82,168.15,10012.0,135.6317,135.7526,135.2208,135.4867,10012.0
2020-11-19 10:40:00,168.15,168.15,167.84,168.0,8008.0,135.4867,135.4867,135.2369,135.3658,8008.0
2020-11-19 10:45:00,168.06,168.51,168.03,168.36,7933.0,135.4142,135.7768,135.39,135.6559,7933.0
2020-11-19 10:50:00,168.46,168.52,168.17,168.38,8382.0,135.7365,135.7848,135.5028,135.672,8382.0
2020-11-19 10:55:00,168.43,168.73,168.17,168.35,10275.0,135.7123,135.954,135.5028,135.6478,10275.0
2020-11-19 11:00:00,168.3,168.38,167.86,168.03,20097.0,135.6076,135.672,135.253,135.39,20097.0
2020-11-19 11:05:00,167.97,168.15,167.92,168.0,8268.0,135.3417,135.4867,135.3014,135.3658,8268.0
2020-11-19 11:10:00,167.93,168.18,167.86,168.06,7699.0,135.3094,135.5109,135.253,135.4142,7699.0
2020-11-19 11:15:00,168.05,168.05,167.81,167.94,7442.0,135.4061,135.4061,135.2127,135.3175,7442.0
2020-11-19 11:20:00,167.97,168.48,167.96,168.17,5971.0,135.3417,135.7526,135.3336,135.5028,5971.0
2020-11-19 11:25:00,168.2,168.34,168.07,168.11,9654.0,135.527,135.6398,135.4222,135.4545,9654.0
2020-11-19 11:30:00,168.11,168.33,167.93,168.22,8566.0,135.4545,135.6317,135.3094,135.5431,8566.0
2020-11-19 11:35:00,168.22,168.27,167.91,167.91,8375.0,135.5431,135.5834,135.2933,135.2933,8375.0
2020-11-19 11:40:00,167.92,168.22,167.75,168.11,40504.0,135.3014,135.5431,135.1644,135.4545,40504.0
2020-11-19 11:45:00,168.06,168.22,167.94,168.19,12907.0,135.4142,135.5431,135.3175,135.5189,12907.0
2020-11-19 11:50:00,168.2,168.33,168.04,168.27,8206.0,135.527,135.6317,135.3981,135.5834,8206.0
2020-11-19 11:55:00,168.28,168.49,168.25,168.46,4920.0,135.5914,135.7606,135.5673,135.7365,4920.0
2020-11-19 12:00:00,168.5,168.5,168.28,168.29,7868.0,135.7687,135.7687,135.5914,135.5995,7868.0
2020-11-19 12:05:00,168.29,168.49,168.23,168.28,21750.0,135.5995,135.7606,135.5512,135.5914,21750.0
2020-11-19 12:10:00,168.28,168.43,168.18,168.38,5795.0,135.5914,135.7123,135.5109,135.672,5795.0
2020-11-19 12:15:00,168.38,168.42,168.16,168.19,8094.0,135.672,135.7042,135.4947,135.5189,8094.0
2020-11-19 12:20:00,168.24,168.28,168.11,168.27,9561.0,135.5592,135.5914,135.4545,135.5834,9561.0
2020-11-19 12:25:00,168.31,168.36,168.16,168.26,8305.0,135.6156,135.6559,135.4947,135.5753,8305.0
2020-11-19 12:30:00,168.28,168.51,168.28,168.33,4314.0,135.5914,135.7768,135.5914,135.6317,4314.0
2020-11-19 12:35:00,168.34,168.43,168.19,168.42,7413.0,135.6398,135.7123,135.5189,135.7042,7413.0
2020-11-19 12:40:00,168.44,168.45,168.19,168.2,3456.0,135.7204,135.7284,135.5189,135.527,3456.0
2020-11-19 12:45:00,168.21,168.23,168.05,168.05,12657.0,135.535,135.5512,135.4061,135.4061,12657.0
2020-11-19 12:50:00,168.06,168.17,167.72,167.75,11147.0,135.4142,135.5028,135.1402,135.1644,11147.0
2020-11-19 12:55:00,167.7,167.95,167.63,167.72,9911.0,135.1241,135.3255,135.0677,135.1402,9911.0
2020-11-19 13:00:00,167.79,168.12,167.76,168.07,11223.0,135.1966,135.4625,135.1725,135.4222,11223.0
2020-11-19 13:05:00,168.06,168.09,167.88,168.07,5478.0,135.4142,135.4383,135.2691,135.4222,5478.0
2020-11-19 13:10:00,168.0,168.22,167.99,167.99,4539.0,135.3658,135.5431,135.3578,135.3578,4539.0
2020-11-19 13:15:00,168.03,168.17,167.95,168.17,4373.0,135.39,135.5028,135.3255,135.5028,4373.0
2020-11-19 13:20:00,168.16,168.24,168.06,168.21,6990.0,135.4947,135.5592,135.4142,135.535,6990.0
2020-11-19 13:25:00,168.25,168.34,168.04,168.26,3554.0,135.5673,135.6398,135.3981,135.5753,3554.0
2020-11-19 13:30:00,168.28,168.35,168.14,168.3,8296.0,135.5914,135.6478,135.4786,135.6076,8296.0
2020-11-19 13:35:00,168.37,168.47,168.28,168.28,5854.0,135.664,135.7445,135.5914,135.5914,5854.0
2020-11-19 13:40:00,168.38,168.39,168.26,168.37,6361.0,135.672,135.6801,135.5753,135.664,6361.0
2020-11-19 13:45:00,168.45,168.66,168.32,168.63,6723.0,135.7284,135.8976,135.6237,135.8735,6723.0
2020-11-19 13:50:00,168.7,168.8,168.55,168.8,11600.0,135.9299,136.0104,135.809,136.0104,11600.0
2020-11-19 13:55:00,168.84,168.95,168.68,168.69,7499.0,136.0427,136.1313,135.9137,135.9218,7499.0
2020-11-19 14:00:00,168.68,168.85,168.62,168.81,6634.0,135.9137,136.0507,135.8654,136.0185,6634.0
2020-11-19 14:05:00,168.83,168.87,168.7,168.82,4431.0,136.0346,136.0668,135.9299,136.0265,4431.0
2020-11-19 14:10:00,168.87,169.23,168.87,169.23,10166.0,136.0668,136.3569,136.0668,136.3569,10166.0
2020-11-19 14:15:00,169.22,169.23,169.02,169.03,12827.0,136.3488,136.3569,136.1877,136.1958,12827.0
2020-11-19 14:20:00,169.08,169.08,168.86,168.93,4349.0,136.236,136.236,136.0588,136.1152,4349.0
2020-11-19 14:25:00,168.86,168.86,168.73,168.78,6014.0,136.0588,136.0588,135.954,135.9943,6014.0
2020-11-19 14:30:00,168.74,169.03,168.74,168.9,13335.0,135.9621,136.1958,135.9621,136.091,13335.0
2020-11-19 14:35:00,168.95,169.03,168.91,168.97,25273.0,136.1313,136.1958,136.0991,136.1474,25273.0
2020-11-19 14:40:00,169.0,169.38,169.0,169.21,25832.0,136.1716,136.4778,136.1716,136.3408,25832.0
2020-11-19 14:45:00,169.18,169.37,169.18,169.33,6855.0,136.3166,136.4697,136.3166,136.4375,6855.0
2020-11-19 14:50:00,169.33,169.55,169.15,169.18,20470.0,136.4375,136.6147,136.2924,136.3166,20470.0
2020-11-19 14:55:00,169.18,169.54,169.18,169.49,21246.0,136.3166,136.6067,136.3166,136.5664,21246.0
2020-11-19 15:00:00,169.44,169.56,169.06,169.11,18528.0,136.5261,136.6228,136.2199,136.2602,18528.0
2020-11-19 15:05:00,169.13,169.17,168.96,168.96,7984.0,136.2763,136.3086,136.1393,136.1393,7984.0
2020-11-19 15:10:00,168.99,169.02,168.84,168.98,9449.0,136.1635,136.1877,136.0427,136.1555,9449.0
2020-11-19 15:15:00,168.98,168.99,168.61,168.63,8120.0,136.1555,136.1635,135.8573,135.8735,8120.0
2020-11-19 15:20:00,168.69,168.74,168.55,168.74,9601.0,135.9218,135.9621,135.809,135.9621,9601.0
2020-11-19 15:25:00,168.7,168.75,168.43,168.53,6383.0,135.9299,135.9701,135.7123,135.7929,6383.0
2020-11-19 15:30:00,168.52,168.55,168.29,168.47,10614.0,135.7848,135.809,135.5995,135.7445,10614.0
2020-11-19 15:35:00,168.46,168.69,168.39,168.44,11249.0,135.7365,135.9218,135.6801,135.7204,11249.0
2020-11-19 15:40:00,168.43,168.56,168.33,168.4,13534.0,135.7123,135.817,135.6317,135.6881,13534.0
2020-11-19 15:45:00,168.41,168.43,167.64,167.73,59705.0,135.6962,135.7123,135.0758,135.1483,59705.0
2020-11-19 15:50:00,167.75,168.29,167.71,168.01,49383.0,135.1644,135.5995,135.1322,135.3739,49383.0
2020-11-19 15:55:00,168.06,168.27,167.99,168.09,112171.0,135.4142,135.5834,135.3578,135.4383,112171.0
2020-11-20 09:30:00,168.11,168.84,168.0,168.78,79246.0,135.4545,136.0427,135.3658,135.9943,79246.0
2020-11-20 09:35:00,168.68,168.81,167.79,168.0,34355.0,135.9137,136.0185,135.1966,135.3658,34355.0
2020-11-20 09:40:00,168.09,168.1,167.56,167.58,23388.0,135.4383,135.4464,135.0113,135.0274,23388.0
2020-11-20 09:45:00,167.51,167.72,167.06,167.65,26262.0,134.971,135.1402,134.6084,135.0838,26262.0
2020-11-20 09:50:00,167.59,167.77,167.28,167.59,9754.0,135.0355,135.1805,134.7857,135.0355,9754.0
2020-11-20 09:55:00,167.71,167.71,167.35,167.49,8025.0,135.1322,135.1322,134.8421,134.9549,8025.0
2020-11-20 10:00:00,167.51,167.54,166.36,166.77,19101.0,134.971,134.9952,134.0444,134.3748,19101.0
2020-11-20 10:05:00,166.68,166.96,166.64,166.65,8108.0,134.3022,134.5279,134.27,134.2781,8108.0
2020-11-20 10:10:00,166.68,167.08,166.25,167.06,12562.0,134.3022,134.6245,133.9558,134.6084,12562.0
2020-11-20 10:15:00,167.06,167.4,166.77,167.31,11450.0,134.6084,134.8824,134.3748,134.8099,11450.0
2020-11-20 10:20:00,167.49,167.53,167.17,167.29,6260.0,134.9549,134.9871,134.6971,134.7937,6260.0
2020-11-20 10:25:00,167.17,167.29,167.0,167.0,8988.0,134.6971,134.7937,134.5601,134.5601,8988.0
2020-11-20 10:30:00,167.08,167.09,166.82,166.87,17945.0,134.6245,134.6326,134.415,134.4553,17945.0
2020-11-20 10:35:00,166.92,167.15,166.86,167.01,9652.0,134.4956,134.6809,134.4473,134.5681,9652.0
2020-11-20 10:40:00,167.01,167.47,166.97,167.28,5501.0,134.5681,134.9388,134.5359,134.7857,5501.0
2020-11-20 10:45:00,167.41,167.56,167.23,167.38,12291.0,134.8904,135.0113,134.7454,134.8663,12291.0
2020-11-20 10:50:00,167.37,167.7,167.37,167.53,9607.0,134.8582,135.1241,134.8582,134.9871,9607.0
2020-11-20 10:55:00,167.53,167.66,167.39,167.44,10821.0,134.9871,135.0919,134.8743,134.9146,10821.0
2020-11-20 11:00:00,167.52,167.96,167.43,167.96,7636.0,134.9791,135.3336,134.9066,135.3336,7636.0
2020-11-20 11:05:00,167.92,168.23,167.85,167.99,15703.0,135.3014,135.5512,135.245,135.3578,15703.0
2020-11-20 11:10:00,168.0,168.08,167.85,167.92,11613.0,135.3658,135.4303,135.245,135.3014,11613.0
2020-11-20 11:15:00,167.85,168.09,167.75,167.86,14462.0,135.245,135.4383,135.1644,135.253,14462.0
2020-11-20 11:20:00,167.9,168.35,167.87,168.13,8662.0,135.2853,135.6478,135.2611,135.4706,8662.0
2020-11-20 11:25:00,168.2,168.28,168.05,168.06,7301.0,135.527,135.5914,135.4061,135.4142,7301.0
2020-11-20 11:30:00,168.13,168.15,167.91,167.99,5841.0,135.4706,135.4867,135.2933,135.3578,5841.0
2020-11-20 11:35:00,168.03,168.03,167.89,168.03,7876.0,135.39,135.39,135.2772,135.39,7876.0
2020-11-20 11:40:00,167.94,168.0,167.8,167.81,3551.0,135.3175,135.3658,135.2047,135.2127,3551.0
2020-11-20 11:45:00,167.83,167.99,167.46,167.53,9764.0,135.2289,135.3578,134.9307,134.9871,9764.0
2020-11-20 11:50:00,167.56,167.79,167.52,167.75,10979.0,135.0113,135.1966,134.9791,135.1644,10979.0
2020-11-20 11:55:00,167.7,167.8,167.5,167.75,8631.0,135.1241,135.2047,134.963,135.1644,8631.0
2020-11-20 12:00:00,167.62,167.95,167.61,167.81,3906.0,135.0596,135.3255,135.0516,135.2127,3906.0
2020-11-20 12:05:00,167.81,167.9,167.76,167.9,4102.0,135.2127,135.2853,135.1725,135.2853,4102.0
2020-11-20 12:10:00,167.9,167.96,167.7,167.96,4686.0,135.2853,135.3336,135.1241,135.3336,4686.0
2020-11-20 12:15:00,167.97,168.05,167.85,167.85,5092.0,135.3417,135.4061,135.245,135.245,5092.0
2020-11-20 12:20:00,167.86,167.96,167.84,167.87,2501.0,135.253,135.3336,135.2369,135.2611,2501.0
2020-11-20 12:25:00,167.96,168.01,167.91,167.94,5736.0,135.3336,135.3739,135.2933,135.3175,5736.0
2020-11-20 12:30:00,167.97,168.13,167.93,168.06,6254.0,135.3417,135.4706,135.3094,135.4142,6254.0
2020-11-20 12:35:00,168.03,168.09,167.8,167.84,5483.0,135.39,135.4383,135.2047,135.2369,5483.0
2020-11-20 12:40:00,167.87,167.9,167.72,167.73,4965.0,135.2611,135.2853,135.1402,135.1483,4965.0
2020-11-20 12:45:00,167.73,167.74,167.48,167.56,4346.0,135.1483,135.1563,134.9468,135.0113,4346.0
2020-11-20 12:50:00,167.61,167.73,167.6,167.66,5594.0,135.0516,135.1483,135.0435,135.0919,5594.0
2020-11-20 12:55:00,167.66,167.66,167.41,167.44,5810.0,135.0919,135.0919,134.8904,134.9146,5810.0
2020-11-20 13:00:00,167.47,167.56,167.33,167.33,8552.0,134.9388,135.0113,134.826,134.826,8552.0
2020-11-20 13:05:00,167.36,167.51,167.35,167.49,7820.0,134.8502,134.971,134.8421,134.9549,7820.0
2020-11-20 13:10:00,167.49,167.57,167.44,167.53,2950.0,134.9549,135.0194,134.9146,134.9871,2950.0
2020-11-20 13:15:00,167.5,167.51,167.34,167.34,8769.0,134.963,134.971,134.834,134.834,8769.0
2020-11-20 13:20:00,167.34,167.4,167.31,167.33,7037.0,134.834,134.8824,134.8099,134.826,7037.0
2020-11-20 13:25:00,167.34,167.36,167.09,167.1,11081.0,134.834,134.8502,134.6326,134.6407,11081.0
2020-11-20 13:30:00,167.15,167.31,167.0,167.23,15625.0,134.6809,134.8099,134.5601,134.7454,15625.0
2020-11-20 13:35:00,167.25,167.7,167.25,167.5,7549.0,134.7615,135.1241,134.7615,134.963,7549.0
2020-11-20 13:40:00,167.5,167.63,167.45,167.55,4818.0,134.963,135.0677,134.9227,135.0032,4818.0
2020-11-20 13:45:00,167.63,167.63,167.46,167.54,4339.0,135.0677,135.0677,134.9307,134.9952,4339.0
2020-11-20 13:50:00,167.54,167.56,167.34,167.42,5806.0,134.9952,135.0113,134.834,134.8985,5806.0
2020-11-20 13:55:00,167.46,167.49,167.34,167.4,4978.0,134.9307,134.9549,134.834,134.8824,4978.0
2020-11-20 14:00:00,167.43,167.49,167.29,167.44,21571.0,134.9066,134.9549,134.7937,134.9146,21571.0
2020-11-20 14:05:00,167.37,167.42,167.21,167.21,9204.0,134.8582,134.8985,134.7293,134.7293,9204.0
2020-11-20 14:10:00,167.21,167.25,167.1,167.17,5966.0,134.7293,134.7615,134.6407,134.6971,5966.0
2020-11-20 14:15:00,167.2,167.35,167.18,167.27,4511.0,134.7212,134.8421,134.7051,134.7776,4511.0
2020-11-20 14:20:00,167.31,167.33,167.2,167.3,4023.0,134.8099,134.826,134.7212,134.8018,4023.0
2020-11-20 14:25:00,167.33,167.43,167.25,167.4,10706.0,134.826,134.9066,134.7615,134.8824,10706.0
2020-11-20 14:30:00,167.38,167.56,167.37,167.54,7366.0,134.8663,135.0113,134.8582,134.9952,7366.0
2020-11-20 14:35:00,167.54,167.63,167.36,167.63,9413.0,134.9952,135.0677,134.8502,135.0677,9413.0
2020-11-20 14:40:00,167.6,167.65,167.39,167.4,9986.0,135.0435,135.0838,134.8743,134.8824,9986.0
2020-11-20 14:45:00,167.49,167.53,167.25,167.38,9461.0,134.9549,134.9871,134.7615,134.8663,9461.0
2020-11-20 14:50:00,167.42,167.63,167.36,167.63,11599.0,134.8985,135.0677,134.8502,135.0677,11599.0
2020-11-20 14:55:00,167.59,167.66,167.42,167.52,13321.0,135.0355,135.0919,134.8985,134.9791,13321.0
2020-11-20 15:00:00,167.47,167.54,167.11,167.15,13002.0,134.9388,134.9952,134.6487,134.6809,13002.0
2020-11-20 15:05:00,167.12,167.3,166.88,166.88,18782.0,134.6568,134.8018,134.4634,134.4634,18782.0
2020-11-20 15:10:00,166.86,167.12,166.77,167.0,11129.0,134.4473,134.6568,134.3748,134.5601,11129.0
2020-11-20 15:15:00,166.93,167.02,166.65,166.87,13091.0,134.5037,134.5762,134.2781,134.4553,13091.0
2020-11-20 15:20:00,166.88,167.1,166.86,167.06,14276.0,134.4634,134.6407,134.4473,134.6084,14276.0
2020-11-20 15:25:00,167.04,167.29,167.01,167.06,15196.0,134.5923,134.7937,134.5681,134.6084,15196.0
2020-11-20 15:30:00,167.03,167.05,166.84,166.95,20955.0,134.5843,134.6004,134.4312,134.5198,20955.0
2020-11-20 15:35:00,166.95,167.14,166.85,167.13,17778.0,134.5198,134.6729,134.4392,134.6648,17778.0
2020-11-20 15:40:00,167.1,167.34,167.01,167.29,20747.0,134.6407,134.834,134.5681,134.7937,20747.0
2020-11-20 15:45:00,167.27,167.69,167.27,167.45,21251.0,134.7776,135.116,134.7776,134.9227,21251.0
2020-11-20 15:50:00,167.46,167.47,167.1,167.14,29375.0,134.9307,134.9388,134.6407,134.6729,29375.0
2020-11-20 15:55:00,167.15,167.25,166.79,166.88,80595.0,134.6809,134.7615,134.3909,134.4634,80595.0
2020-11-23 09:30:00,167.5,167.89,166.77,166.97,34427.0,134.963,135.2772,134.3748,134.5359,34427.0
2020-11-23 09:35:00,166.81,167.18,166.72,166.87,9423.0,134.407,134.7051,134.3345,134.4553,9423.0
2020-11-23 09:40:00,166.9,166.99,166.62,166.76,3692.0,134.4795,134.552,134.2539,134.3667,3692.0
2020-11-23 09:45:00,166.77,167.5,166.69,167.21,12926.0,134.3748,134.963,134.3103,134.7293,12926.0
2020-11-23 09:50:00,167.22,167.25,166.82,167.18,4826.0,134.7373,134.7615,134.415,134.7051,4826.0
2020-11-23 09:55:00,167.12,167.12,166.78,166.95,8304.0,134.6568,134.6568,134.3828,134.5198,8304.0
2020-11-23 10:00:00,167.0,167.0,166.34,166.59,17989.0,134.5601,134.5601,134.0283,134.2297,17989.0
2020-11-23 10:05:00,166.55,166.66,166.36,166.66,10043.0,134.1975,134.2861,134.0444,134.2861,10043.0
2020-11-23 10:10:00,166.66,166.66,166.11,166.32,5959.0,134.2861,134.2861,133.843,134.0122,5959.0
2020-11-23 10:15:00,166.36,166.42,166.11,166.4,4020.0,134.0444,134.0927,133.843,134.0766,4020.0
2020-11-23 10:20:00,166.43,166.65,166.09,166.09,8455.0,134.1008,134.2781,133.8268,133.8268,8455.0
2020-11-23 10:25:00,166.0,166.0,165.74,165.74,9411.0,133.7543,133.7543,133.5448,133.5448,9411.0
2020-11-23 10:30:00,165.69,165.95,165.4,165.54,9450.0,133.5045,133.714,133.2709,133.3837,9450.0
2020-11-23 10:35:00,165.5,165.79,165.4,165.77,12860.0,133.3515,133.5851,133.2709,133.569,12860.0
2020-11-23 10:40:00,165.83,165.83,165.45,165.53,7141.0,133.6174,133.6174,133.3112,133.3756,7141.0
2020-11-23 10:45:00,165.47,165.85,165.47,165.69,7523.0,133.3273,133.6335,133.3273,133.5045,7523.0
2020-11-23 10:50:00,165.66,165.78,165.58,165.67,6154.0,133.4804,133.5771,133.4159,133.4884,6154.0
2020-11-23 10:55:00,165.59,165.72,165.49,165.67,5746.0,133.424,133.5287,133.3434,133.4884,5746.0
2020-11-23 11:00:00,165.56,165.67,165.09,165.32,81191.0,133.3998,133.4884,133.0211,133.2064,81191.0
2020-11-23 11:05:00,165.34,165.9,165.33,165.59,111725.0,133.2225,133.6738,133.2145,133.424,111725.0
2020-11-23 11:10:00,165.63,166.24,165.49,165.99,71783.0,133.4562,133.9477,133.3434,133.7463,71783.0
2020-11-23 11:15:00,165.94,166.45,165.94,166.15,29955.0,133.706,134.1169,133.706,133.8752,29955.0
2020-11-23 11:20:00,166.16,166.47,166.09,166.19,15528.0,133.8833,134.133,133.8268,133.9074,15528.0
2020-11-23 11:25:00,166.19,166.47,166.03,166.35,13219.0,133.9074,134.133,133.7785,134.0363,13219.0
2020-11-23 11:30:00,166.37,166.69,166.37,166.65,12282.0,134.0525,134.3103,134.0525,134.2781,12282.0
2020-11-23 11:35:00,166.6,167.08,166.55,166.93,14673.0,134.2378,134.6245,134.1975,134.5037,14673.0
2020-11-23 11:40:00,166.89,167.26,166.76,167.04,9811.0,134.4714,134.7696,134.3667,134.5923,9811.0
2020-11-23 11:45:00,167.05,167.35,166.98,167.35,11256.0,134.6004,134.8421,134.544,134.8421,11256.0
2020-11-23 11:50:00,167.38,167.6,167.38,167.45,12969.0,134.8663,135.0435,134.8663,134.9227,12969.0
2020-11-23 11:55:00,167.54,167.86,167.51,167.67,6003.0,134.9952,135.253,134.971,135.0999,6003.0
2020-11-23 12:00:00,167.68,167.74,167.3,167.5,9987.0,135.108,135.1563,134.8018,134.963,9987.0
2020-11-23 12:05:00,167.5,167.5,167.15,167.22,10957.0,134.963,134.963,134.6809,134.7373,10957.0
2020-11-23 12:10:00,167.19,167.19,166.71,166.72,7483.0,134.7132,134.7132,134.3264,134.3345,7483.0
2020-11-23 12:15:00,166.69,166.91,166.63,166.88,7223.0,134.3103,134.4876,134.262,134.4634,7223.0
2020-11-23 12:20:00,166.9,167.01,166.84,167.0,5885.0,134.4795,134.5681,134.4312,134.5601,5885.0
2020-11-23 12:25:00,166.97,166.98,166.75,166.93,7109.0,134.5359,134.544,134.3586,134.5037,7109.0
2020-11-23 12:30:00,166.89,167.13,166.84,167.07,4614.0,134.4714,134.6648,134.4312,134.6165,4614.0
2020-11-23 12:35:00,167.06,167.12,166.88,167.01,6611.0,134.6084,134.6568,134.4634,134.5681,6611.0
2020-11-23 12:40:00,167.09,167.14,166.88,167.11,8055.0,134.6326,134.6729,134.4634,134.6487,8055.0
2020-11-23 12:45:00,167.14,167.2,167.0,167.06,21821.0,134.6729,134.7212,134.5601,134.6084,21821.0
2020-11-23 12:50:00,167.01,167.1,166.96,167.0,33698.0,134.5681,134.6407,134.5279,134.5601,33698.0
2020-11-23 12:55:00,166.98,167.06,166.93,166.96,6987.0,134.544,134.6084,134.5037,134.5279,6987.0
2020-11-23 13:00:00,166.99,167.0,166.84,166.94,8315.0,134.552,134.5601,134.4312,134.5117,8315.0
2020-11-23 13:05:00,167.0,167.19,166.98,167.18,5633.0,134.5601,134.7132,134.544,134.7051,5633.0
2020-11-23 13:10:00,167.18,167.27,166.97,167.04,7925.0,134.7051,134.7776,134.5359,134.5923,7925.0
2020-11-23 13:15:00,167.06,167.36,167.05,167.36,4572.0,134.6084,134.8502,134.6004,134.8502,4572.0
2020-11-23 13:20:00,167.36,167.37,167.2,167.37,7191.0,134.8502,134.8582,134.7212,134.8582,7191.0
2020-11-23 13:25:00,167.4,167.63,167.39,167.55,10274.0,134.8824,135.0677,134.8743,135.0032,10274.0
2020-11-23 13:30:00,167.56,167.79,167.56,167.68,6794.0,135.0113,135.1966,135.0113,135.108,6794.0
2020-11-23 13:35:00,167.59,167.66,167.47,167.59,3296.0,135.0355,135.0919,134.9388,135.0355,3296.0
2020-11-23 13:40:00,167.52,167.62,167.48,167.56,3775.0,134.9791,135.0596,134.9468,135.0113,3775.0
2020-11-23 13:45:00,167.54,167.71,167.46,167.59,5708.0,134.9952,135.1322,134.9307,135.0355,5708.0
2020-11-23 13:50:00,167.58,167.58,167.34,167.42,6768.0,135.0274,135.0274,134.834,134.8985,6768.0
2020-11-23 13:55:00,167.45,167.6,167.42,167.43,9431.0,134.9227,135.0435,134.8985,134.9066,9431.0
2020-11-23 14:00:00,167.4,167.64,167.39,167.39,7760.0,134.8824,135.0758,134.8743,134.8743,7760.0
2020-11-23 14:05:00,167.4,167.48,167.2,167.2,7603.0,134.8824,134.9468,134.7212,134.7212,7603.0
2020-11-23 14:10:00,167.26,167.33,167.1,167.32,5826.0,134.7696,134.826,134.6407,134.8179,5826.0
2020-11-23 14:15:00,167.34,167.4,167.07,167.14,21318.0,134.834,134.8824,134.6165,134.6729,21318.0
2020-11-23 14:20:00,167.18,167.18,166.97,167.0,10880.0,134.7051,134.7051,134.5359,134.5601,10880.0
2020-11-23 14:25:00,167.02,167.11,166.94,167.01,8401.0,134.5762,134.6487,134.5117,134.5681,8401.0
2020-11-23 14:30:00,167.01,167.35,166.98,167.31,6545.0,134.5681,134.8421,134.544,134.8099,6545.0
2020-11-23 14:35:00,167.32,167.36,167.14,167.24,5447.0,134.8179,134.8502,134.6729,134.7535,5447.0
2020-11-23 14:40:00,167.24,167.27,167.11,167.25,3589.0,134.7535,134.7776,134.6487,134.7615,3589.0
2020-11-23 14:45:00,167.24,167.48,167.24,167.32,5054.0,134.7535,134.9468,134.7535,134.8179,5054.0
2020-11-23 14:50:00,167.35,167.81,167.35,167.76,12234.0,134.8421,135.2127,134.8421,135.1725,12234.0
2020-11-23 14:55:00,167.63,167.75,167.58,167.72,6076.0,135.0677,135.1644,135.0274,135.1402,6076.0
2020-11-23 15:00:00,167.71,167.89,167.68,167.71,17136.0,135.1322,135.2772,135.108,135.1322,17136.0
2020-11-23 15:05:00,167.74,167.76,167.53,167.54,10463.0,135.1563,135.1725,134.9871,134.9952,10463.0
2020-11-23 15:10:00,167.54,167.59,167.46,167.52,7471.0,134.9952,135.0355,134.9307,134.9791,7471.0
2020-11-23 15:15:00,167.5,167.5,167.25,167.44,13550.0,134.963,134.963,134.7615,134.9146,13550.0
2020-11-23 15:20:00,167.44,167.49,167.27,167.32,10384.0,134.9146,134.9549,134.7776,134.8179,10384.0
2020-11-23 15:25:00,167.39,167.39,167.14,167.14,13556.0,134.8743,134.8743,134.6729,134.6729,13556.0
2020-11-23 15:30:00,167.17,167.23,166.93,167.01,16837.0,134.6971,134.7454,134.5037,134.5681,16837.0
2020-11-23 15:35:00,167.01,167.04,166.76,166.78,10676.0,134.5681,134.5923,134.3667,134.3828,10676.0
2020-11-23 15:40:00,166.8,166.87,166.63,166.65,18100.0,134.3989,134.4553,134.262,134.2781,18100.0
2020-11-23 15:45:00,166.65,166.66,166.53,166.53,23552.0,134.2781,134.2861,134.1814,134.1814,23552.0
2020-11-23 15:50:00,166.5,166.64,166.18,166.28,42540.0,134.1572,134.27,133.8994,133.9799,42540.0
2020-11-23 15:55:00,166.26,166.5,166.15,166.46,96416.0,133.9638,134.1572,133.8752,134.125,96416.0
2020-11-24 09:30:00,167.8,167.81,166.79,167.81,36660.0,135.2047,135.2127,134.3909,135.2127,36660.0
2020-11-24 09:35:00,167.85,168.19,167.43,168.03,19110.0,135.245,135.5189,134.9066,135.39,19110.0
2020-11-24 09:40:00,168.11,168.27,167.58,167.59,38241.0,135.4545,135.5834,135.0274,135.0355,38241.0
2020-11-24 09:45:00,167.59,167.87,166.78,166.85,17636.0,135.0355,135.2611,134.3828,134.4392,17636.0
2020-11-24 09:50:00,166.82,167.2,166.77,166.95,17113.0,134.415,134.7212,134.3748,134.5198,17113.0
2020-11-24 09:55:00,166.98,167.17,166.51,166.59,19683.0,134.544,134.6971,134.1653,134.2297,19683.0
2020-11-24 10:00:00,166.66,166.98,166.58,166.67,26969.0,134.2861,134.544,134.2217,134.2942,26969.0
2020-11-24 10:05:00,166.64,166.85,166.4,166.56,20670.0,134.27,134.4392,134.0766,134.2056,20670.0
2020-11-24 10:10:00,166.5,166.68,166.2,166.58,10163.0,134.1572,134.3022,133.9155,134.2217,10163.0
2020-11-24 10:15:00,166.5,166.88,166.14,166.29,16059.0,134.1572,134.4634,133.8671,133.988,16059.0
2020-11-24 10:20:00,166.19,166.55,166.14,166.55,10252.0,133.9074,134.1975,133.8671,134.1975,10252.0
2020-11-24 10:25:00,166.57,166.62,166.3,166.34,9835.0,134.2136,134.2539,133.9961,134.0283,9835.0
2020-11-24 10:30:00,166.39,166.41,166.18,166.29,6875.0,134.0686,134.0847,133.8994,133.988,6875.0
2020-11-24 10:35:00,166.4,166.63,166.33,166.5,8260.0,134.0766,134.262,134.0202,134.1572,8260.0
2020-11-24 10:40:00,166.5,166.72,166.44,166.7,5308.0,134.1572,134.3345,134.1089,134.3184,5308.0
2020-11-24 10:45:00,166.7,166.82,166.52,166.81,8909.0,134.3184,134.415,134.1733,134.407,8909.0
2020-11-24 10:50:00,166.94,167.03,166.84,166.84,6310.0,134.5117,134.5843,134.4312,134.4312,6310.0
2020-11-24 10:55:00,166.78,167.06,166.78,166.88,12356.0,134.3828,134.6084,134.3828,134.4634,12356.0
2020-11-24 11:00:00,166.87,167.28,166.84,167.23,24474.0,134.4553,134.7857,134.4312,134.7454,24474.0
2020-11-24 11:05:00,167.26,167.46,167.22,167.31,13974.0,134.7696,134.9307,134.7373,134.8099,13974.0
2020-11-24 11:10:00,167.37,167.43,167.19,167.38,16374.0,134.8582,134.9066,134.7132,134.8663,16374.0
2020-11-24 11:15:00,167.4,167.46,167.22,167.39,6155.0,134.8824,134.9307,134.7373,134.8743,6155.0
2020-11-24 11:20:00,167.42,167.61,167.37,167.48,13634.0,134.8985,135.0516,134.8582,134.9468,13634.0
2020-11-24 11:25:00,167.43,167.69,167.33,167.56,12184.0,134.9066,135.116,134.826,135.0113,12184.0
2020-11-24 11:30:00,167.56,167.67,167.5,167.67,6706.0,135.0113,135.0999,134.963,135.0999,6706.0
2020-11-24 11:35:00,167.63,167.76,167.31,167.31,7728.0,135.0677,135.1725,134.8099,134.8099,7728.0
2020-11-24 11:40:00,167.29,167.29,167.11,167.21,7983.0,134.7937,134.7937,134.6487,134.7293,7983.0
2020-11-24 11:45:00,167.26,167.33,167.05,167.28,6636.0,134.7696,134.826,134.6004,134.7857,6636.0
2020-11-24 11:50:00,167.26,167.49,167.19,167.38,8158.0,134.7696,134.9549,134.7132,134.8663,8158.0
2020-11-24 11:55:00,167.42,167.52,167.01,167.01,5067.0,134.8985,134.9791,134.5681,134.5681,5067.0
2020-11-24 12:00:00,167.09,167.12,166.9,167.04,8922.0,134.6326,134.6568,134.4795,134.5923,8922.0
2020-11-24 12:05:00,167.02,167.13,166.82,166.82,4368.0,134.5762,134.6648,134.415,134.415,4368.0
2020-11-24 12:10:00,166.85,166.85,166.6,166.68,5110.0,134.4392,134.4392,134.2378,134.3022,5110.0
2020-11-24 12:15:00,166.65,166.69,166.46,166.54,9791.0,134.2781,134.3103,134.125,134.1894,9791.0
2020-11-24 12:20:00,166.54,166.7,166.43,166.7,18832.0,134.1894,134.3184,134.1008,134.3184,18832.0
2020-11-24 12:25:00,166.71,166.72,166.52,166.65,5834.0,134.3264,134.3345,134.1733,134.2781,5834.0
2020-11-24 12:30:00,166.65,166.67,166.5,166.62,4322.0,134.2781,134.2942,134.1572,134.2539,4322.0
2020-11-24 12:35:00,166.64,166.64,166.5,166.64,4871.0,134.27,134.27,134.1572,134.27,4871.0
2020-11-24 12:40:00,166.62,166.62,166.36,166.37,3202.0,134.2539,134.2539,134.0444,134.0525,3202.0
2020-11-24 12:45:00,166.39,166.44,166.2,166.23,17510.0,134.0686,134.1089,133.9155,133.9397,17510.0
2020-11-24 12:50:00,166.26,166.29,166.2,166.28,4733.0,133.9638,133.988,133.9155,133.9799,4733.0
2020-11-24 12:55:00,166.26,166.26,166.08,166.08,12474.0,133.9638,133.9638,133.8188,133.8188,12474.0
2020-11-24 13:00:00,166.12,166.15,165.94,166.15,13717.0,133.851,133.8752,133.706,133.8752,13717.0
2020-11-24 13:05:00,166.13,166.41,166.12,166.41,7932.0,133.8591,134.0847,133.851,134.0847,7932.0
2020-11-24 13:10:00,166.43,166.43,166.07,166.18,4208.0,134.1008,134.1008,133.8107,133.8994,4208.0
2020-11-24 13:15:00,166.16,166.16,165.91,165.93,5672.0,133.8833,133.8833,133.6818,133.6979,5672.0
2020-11-24 13:20:00,165.96,166.0,165.66,165.7,11112.0,133.7221,133.7543,133.4804,133.5126,11112.0
2020-11-24 13:25:00,165.67,165.75,165.6,165.74,10456.0,133.4884,133.5529,133.432,133.5448,10456.0
2020-11-24 13:30:00,165.74,165.89,165.73,165.78,5144.0,133.5448,133.6657,133.5368,133.5771,5144.0
2020-11-24 13:35:00,165.8,165.9,165.73,165.75,4985.0,133.5932,133.6738,133.5368,133.5529,4985.0
2020-11-24 13:40:00,165.74,166.2,165.64,165.81,17502.0,133.5448,133.9155,133.4643,133.6012,17502.0
2020-11-24 13:45:00,165.89,165.89,165.62,165.68,10070.0,133.6657,133.6657,133.4481,133.4965,10070.0
2020-11-24 13:50:00,165.68,165.71,165.4,165.4,21241.0,133.4965,133.5207,133.2709,133.2709,21241.0
2020-11-24 13:55:00,165.36,165.54,165.33,165.52,9425.0,133.2387,133.3837,133.2145,133.3676,9425.0
2020-11-24 14:00:00,165.5,165.67,165.46,165.67,9284.0,133.3515,133.4884,133.3192,133.4884,9284.0
2020-11-24 14:05:00,165.77,165.81,165.62,165.79,5150.0,133.569,133.6012,133.4481,133.5851,5150.0
2020-11-24 14:10:00,165.78,165.87,165.6,165.63,23773.0,133.5771,133.6496,133.432,133.4562,23773.0
2020-11-24 14:15:00,165.65,165.71,165.49,165.49,12529.0,133.4723,133.5207,133.3434,133.3434,12529.0
2020-11-24 14:20:00,165.5,165.72,165.5,165.63,7604.0,133.3515,133.5287,133.3515,133.4562,7604.0
2020-11-24 14:25:00,165.63,165.91,165.63,165.81,19982.0,133.4562,133.6818,133.4562,133.6012,19982.0
2020-11-24 14:30:00,165.8,165.86,165.68,165.68,6116.0,133.5932,133.6415,133.4965,133.4965,6116.0
2020-11-24 14:35:00,165.7,165.88,165.69,165.79,13012.0,133.5126,133.6576,133.5045,133.5851,13012.0
2020-11-24 14:40:00,165.7,165.96,165.7,165.93,12001.0,133.5126,133.7221,133.5126,133.6979,12001.0
2020-11-24 14:45:00,165.9,165.9,165.44,165.5,21281.0,133.6738,133.6738,133.3031,133.3515,21281.0
2020-11-24 14:50:00,165.47,165.49,165.15,165.15,16341.0,133.3273,133.3434,133.0694,133.0694,16341.0
2020-11-24 14:55:00,165.13,165.21,165.01,165.09,12499.0,133.0533,133.1178,132.9566,133.0211,12499.0
2020-11-24 15:00:00,165.11,165.19,164.83,165.01,23935.0,133.0372,133.1017,132.8116,132.9566,23935.0
2020-11-24 15:05:00,165.06,165.09,164.99,165.05,6759.0,132.9969,133.0211,132.9405,132.9889,6759.0
2020-11-24 15:10:00,165.07,165.12,164.93,165.03,11508.0,133.005,133.0453,132.8922,132.9728,11508.0
2020-11-24 15:15:00,164.99,165.08,164.93,165.05,9288.0,132.9405,133.013,132.8922,132.9889,9288.0
2020-11-24 15:20:00,165.03,165.19,165.0,165.12,11887.0,132.9728,133.1017,132.9486,133.0453,11887.0
2020-11-24 15:25:00,165.04,165.09,164.97,165.05,9549.0,132.9808,133.0211,132.9244,132.9889,9549.0
2020-11-24 15:30:00,165.06,165.1,164.89,164.94,26569.0,132.9969,133.0292,132.86,132.9002,26569.0
2020-11-24 15:35:00,164.92,164.99,164.6,164.63,17952.0,132.8841,132.9405,132.6263,132.6505,17952.0
2020-11-24 15:40:00,164.64,164.72,164.54,164.67,16948.0,132.6585,132.723,132.5779,132.6827,16948.0
2020-11-24 15:45:00,164.64,164.69,164.2,164.2,27167.0,132.6585,132.6988,132.304,132.304,27167.0
2020-11-24 15:50:00,164.25,164.48,164.16,164.39,40613.0,132.3443,132.5296,132.2718,132.4571,40613.0
2020-11-24 15:55:00,164.33,164.38,164.01,164.23,108919.0,132.4087,132.449,132.1509,132.3282,108919.0
2020-11-25 09:30:00,164.25,166.26,164.25,166.25,46864.0,132.3443,133.9638,132.3443,133.9558,46864.0
2020-11-25 09:35:00,166.31,166.42,165.4,165.65,28440.0,134.0041,134.0927,133.2709,133.4723,28440.0
2020-11-25 09:40:00,165.75,166.5,165.75,166.27,20683.0,133.5529,134.1572,133.5529,133.9719,20683.0
2020-11-25 09:45:00,166.19,166.48,165.5,165.54,18724.0,133.9074,134.1411,133.3515,133.3837,18724.0
2020-11-25 09:50:00,165.43,165.75,165.35,165.6,18955.0,133.2951,133.5529,133.2306,133.432,18955.0
2020-11-25 09:55:00,165.57,165.61,164.96,165.05,11129.0,133.4079,133.4401,132.9164,132.9889,11129.0
2020-11-25 10:00:00,165.05,165.54,165.0,165.21,9322.0,132.9889,133.3837,132.9486,133.1178,9322.0
2020-11-25 10:05:00,165.26,165.55,165.1,165.32,23775.0,133.1581,133.3917,133.0292,133.2064,23775.0
2020-11-25 10:10:00,165.48,165.5,165.32,165.46,4164.0,133.3353,133.3515,133.2064,133.3192,4164.0
2020-11-25 10:15:00,165.4,165.45,165.17,165.19,7091.0,133.2709,133.3112,133.0856,133.1017,7091.0
2020-11-25 10:20:00,164.97,165.12,164.92,164.93,10536.0,132.9244,133.0453,132.8841,132.8922,10536.0
2020-11-25 10:25:00,164.99,164.99,164.58,164.71,7577.0,132.9405,132.9405,132.6102,132.7149,7577.0
2020-11-25 10:30:00,164.77,164.97,164.71,164.8,10808.0,132.7633,132.9244,132.7149,132.7874,10808.0
2020-11-25 10:35:00,164.81,165.05,164.73,164.75,8296.0,132.7955,132.9889,132.731,132.7471,8296.0
2020-11-25 10:40:00,164.81,164.99,164.41,164.73,18665.0,132.7955,132.9405,132.4732,132.731,18665.0
2020-11-25 10:45:00,164.61,164.67,164.3,164.32,9521.0,132.6343,132.6827,132.3846,132.4007,9521.0
2020-11-25 10:50:00,164.3,164.67,164.28,164.43,12175.0,132.3846,132.6827,132.3684,132.4893,12175.0
2020-11-25 10:55:00,164.42,164.42,164.1,164.18,9873.0,132.4812,132.4812,132.2234,132.2879,9873.0
2020-11-25 11:00:00,164.22,164.23,163.89,164.1,13397.0,132.3201,132.3282,132.0542,132.2234,13397.0
2020-11-25 11:05:00,164.08,164.18,163.94,163.99,8070.0,132.2073,132.2879,132.0945,132.1348,8070.0
2020-11-25 11:10:00,164.0,164.05,163.61,163.67,5534.0,132.1428,132.1831,131.8286,131.8769,5534.0
2020-11-25 11:15:00,163.74,163.81,163.55,163.58,8900.0,131.9333,131.9897,131.7802,131.8044,8900.0
2020-11-25 11:20:00,163.58,163.76,163.51,163.76,24101.0,131.8044,131.9495,131.748,131.9495,24101.0
2020-11-25 11:25:00,163.72,164.12,163.71,164.0,13579.0,131.9172,132.2395,131.9092,132.1428,13579.0
2020-11-25 11:30:00,164.0,164.09,163.91,163.94,8633.0,132.1428,132.2154,132.0703,132.0945,8633.0
2020-11-25 11:35:00,163.91,164.04,163.85,163.87,6946.0,132.0703,132.1751,132.022,132.0381,6946.0
2020-11-25 11:40:00,163.9,163.95,163.61,163.77,9603.0,132.0623,132.1025,131.8286,131.9575,9603.0
2020-11-25 11:45:00,163.75,163.93,163.63,163.83,13008.0,131.9414,132.0864,131.8447,132.0059,13008.0
2020-11-25 11:50:00,163.83,163.96,163.76,163.94,8198.0,132.0059,132.1106,131.9495,132.0945,8198.0
2020-11-25 11:55:00,163.92,163.96,163.73,163.93,8679.0,132.0784,132.1106,131.9253,132.0864,8679.0
2020-11-25 12:00:00,163.9,164.24,163.85,164.17,7838.0,132.0623,132.3362,132.022,132.2798,7838.0
2020-11-25 12:05:00,164.15,164.27,164.08,164.17,4126.0,132.2637,132.3604,132.2073,132.2798,4126.0
2020-11-25 12:10:00,164.25,164.39,164.0,164.05,5085.0,132.3443,132.4571,132.1428,132.1831,5085.0
2020-11-25 12:15:00,164.08,164.25,164.04,164.23,5395.0,132.2073,132.3443,132.1751,132.3282,5395.0
2020-11-25 12:20:00,164.26,164.26,164.02,164.02,4848.0,132.3523,132.3523,132.1589,132.1589,4848.0
2020-11-25 12:25:00,164.03,164.14,164.03,164.11,7308.0,132.167,132.2556,132.167,132.2315,7308.0
2020-11-25 12:30:00,164.12,164.59,164.12,164.57,4264.0,132.2395,132.6182,132.2395,132.6021,4264.0
2020-11-25 12:35:00,164.57,164.64,164.53,164.63,4225.0,132.6021,132.6585,132.5699,132.6505,4225.0
2020-11-25 12:40:00,164.68,164.68,164.61,164.65,4991.0,132.6907,132.6907,132.6343,132.6666,4991.0
2020-11-25 12:45:00,164.68,164.72,164.41,164.45,12548.0,132.6907,132.723,132.4732,132.5054,12548.0
2020-11-25 12:50:00,164.49,164.59,164.32,164.33,16995.0,132.5377,132.6182,132.4007,132.4087,16995.0
2020-11-25 12:55:00,164.36,164.51,164.32,164.49,10948.0,132.4329,132.5538,132.4007,132.5377,10948.0
2020-11-25 13:00:00,164.52,164.52,164.35,164.37,3201.0,132.5618,132.5618,132.4248,132.441,3201.0
2020-11-25 13:05:00,164.4,164.41,164.3,164.38,5924.0,132.4651,132.4732,132.3846,132.449,5924.0
2020-11-25 13:10:00,164.38,164.4,164.26,164.28,5970.0,132.449,132.4651,132.3523,132.3684,5970.0
2020-11-25 13:15:00,164.28,164.29,163.91,163.91,5764.0,132.3684,132.3765,132.0703,132.0703,5764.0
2020-11-25 13:20:00,163.89,163.98,163.81,163.81,12484.0,132.0542,132.1267,131.9897,131.9897,12484.0
2020-11-25 13:25:00,163.89,164.0,163.66,163.66,10748.0,132.0542,132.1428,131.8689,131.8689,10748.0
2020-11-25 13:30:00,163.65,164.12,163.53,164.08,20484.0,131.8608,132.2395,131.7641,132.2073,20484.0
2020-11-25 13:35:00,164.06,164.07,163.91,164.0,8406.0,132.1912,132.1992,132.0703,132.1428,8406.0
2020-11-25 13:40:00,164.04,164.05,163.9,164.03,2911.0,132.1751,132.1831,132.0623,132.167,2911.0
2020-11-25 13:45:00,164.09,164.26,164.06,164.09,5832.0,132.2154,132.3523,132.1912,132.2154,5832.0
2020-11-25 13:50:00,164.15,164.21,164.05,164.09,12071.0,132.2637,132.312,132.1831,132.2154,12071.0
2020-11-25 13:55:00,164.13,164.17,164.02,164.16,4598.0,132.2476,132.2798,132.1589,132.2718,4598.0
2020-11-25 14:00:00,164.12,164.13,163.94,163.98,3454.0,132.2395,132.2476,132.0945,132.1267,3454.0
2020-11-25 14:05:00,164.0,164.26,163.96,164.21,6749.0,132.1428,132.3523,132.1106,132.312,6749.0
2020-11-25 14:10:00,164.15,164.2,164.0,164.02,10097.0,132.2637,132.304,132.1428,132.1589,10097.0
2020-11-25 14:15:00,164.06,164.29,164.01,164.25,6783.0,132.1912,132.3765,132.1509,132.3443,6783.0
2020-11-25 14:20:00,164.24,164.33,164.19,164.24,7489.0,132.3362,132.4087,132.2959,132.3362,7489.0
2020-11-25 14:25:00,164.21,164.39,164.21,164.29,7531.0,132.312,132.4571,132.312,132.3765,7531.0
2020-11-25 14:30:00,164.36,164.44,164.25,164.25,11134.0,132.4329,132.4974,132.3443,132.3443,11134.0
2020-11-25 14:35:00,164.23,164.43,164.15,164.36,7772.0,132.3282,132.4893,132.2637,132.4329,7772.0
2020-11-25 14:40:00,164.35,164.63,164.28,164.6,7233.0,132.4248,132.6505,132.3684,132.6263,7233.0
2020-11-25 14:45:00,164.59,164.59,164.3,164.36,10072.0,132.6182,132.6182,132.3846,132.4329,10072.0
2020-11-25 14:50:00,164.42,164.58,164.3,164.3,7135.0,132.4812,132.6102,132.3846,132.3846,7135.0
2020-11-25 14:55:00,164.34,164.66,164.3,164.55,9865.0,132.4168,132.6746,132.3846,132.586,9865.0
2020-11-25 15:00:00,164.5,164.5,164.11,164.26,13028.0,132.5457,132.5457,132.2315,132.3523,13028.0
2020-11-25 15:05:00,164.28,164.46,164.24,164.31,14912.0,132.3684,132.5135,132.3362,132.3926,14912.0
2020-11-25 15:10:00,164.36,164.53,164.3,164.35,16002.0,132.4329,132.5699,132.3846,132.4248,16002.0
2020-11-25 15:15:00,164.37,164.54,164.22,164.44,6625.0,132.441,132.5779,132.3201,132.4974,6625.0
2020-11-25 15:20:00,164.4,164.43,164.21,164.34,10424.0,132.4651,132.4893,132.312,132.4168,10424.0
2020-11-25 15:25:00,164.35,164.45,164.23,164.41,9587.0,132.4248,132.5054,132.3282,132.4732,9587.0
2020-11-25 15:30:00,164.44,164.88,164.41,164.88,6379.0,132.4974,132.8519,132.4732,132.8519,6379.0
2020-11-25 15:35:00,164.92,164.92,164.59,164.59,14754.0,132.8841,132.8841,132.6182,132.6182,14754.0
2020-11-25 15:40:00,164.62,164.86,164.61,164.75,13953.0,132.6424,132.8358,132.6343,132.7471,13953.0
2020-11-25 15:45:00,164.72,164.87,164.57,164.6,13427.0,132.723,132.8438,132.6021,132.6263,13427.0
2020-11-25 15:50:00,164.63,164.67,164.5,164.61,17294.0,132.6505,132.6827,132.5457,132.6343,17294.0
2020-11-25 15:55:00,164.69,165.1,164.46,164.97,51893.0,132.6988,133.0292,132.5135,132.9244,51893.0
2020-11-27 09:30:00,165.31,165.91,165.15,165.25,28881.0,133.1984,133.6818,133.0694,133.15,28881.0
2020-11-27 09:35:00,165.27,165.54,164.73,165.26,9540.0,133.1661,133.3837,132.731,133.1581,9540.0
2020-11-27 09:40:00,165.26,166.1,165.26,165.72,9798.0,133.1581,133.8349,133.1581,133.5287,9798.0
2020-11-27 09:45:00,165.71,166.15,165.56,165.75,8821.0,133.5207,133.8752,133.3998,133.5529,8821.0
2020-11-27 09:50:00,165.96,166.0,165.36,165.64,9016.0,133.7221,133.7543,133.2387,133.4643,9016.0
2020-11-27 09:55:00,165.64,165.83,165.42,165.44,12546.0,133.4643,133.6174,133.287,133.3031,12546.0
2020-11-27 10:00:00,165.47,166.08,165.39,165.94,21075.0,133.3273,133.8188,133.2628,133.706,21075.0
2020-11-27 10:05:00,166.0,166.49,166.0,166.25,6767.0,133.7543,134.1491,133.7543,133.9558,6767.0
2020-11-27 10:10:00,166.24,166.46,166.14,166.37,7395.0,133.9477,134.125,133.8671,134.0525,7395.0
2020-11-27 10:15:00,166.4,166.62,166.34,166.6,10726.0,134.0766,134.2539,134.0283,134.2378,10726.0
2020-11-27 10:20:00,166.64,166.83,166.52,166.78,8173.0,134.27,134.4231,134.1733,134.3828,8173.0
2020-11-27 10:25:00,166.84,166.84,166.45,166.58,7608.0,134.4312,134.4312,134.1169,134.2217,7608.0
2020-11-27 10:30:00,166.63,166.77,166.56,166.56,5844.0,134.262,134.3748,134.2056,134.2056,5844.0
2020-11-27 10:35:00,166.62,166.86,166.34,166.86,4304.0,134.2539,134.4473,134.0283,134.4473,4304.0
2020-11-27 10:40:00,166.9,166.99,166.81,166.92,6659.0,134.4795,134.552,134.407,134.4956,6659.0
2020-11-27 10:45:00,166.91,167.06,166.85,166.98,11107.0,134.4876,134.6084,134.4392,134.544,11107.0
2020-11-27 10:50:00,166.96,166.96,166.65,166.65,7246.0,134.5279,134.5279,134.2781,134.2781,7246.0
2020-11-27 10:55:00,166.65,166.7,166.51,166.65,3948.0,134.2781,134.3184,134.1653,134.2781,3948.0
2020-11-27 11:00:00,166.61,166.85,166.52,166.52,8531.0,134.2458,134.4392,134.1733,134.1733,8531.0
2020-11-27 11:05:00,166.62,166.85,166.59,166.84,5632.0,134.2539,134.4392,134.2297,134.4312,5632.0
2020-11-27 11:10:00,166.81,166.97,166.8,166.89,7452.0,134.407,134.5359,134.3989,134.4714,7452.0
2020-11-27 11:15:00,166.87,166.87,166.48,166.82,25503.0,134.4553,134.4553,134.1411,134.415,25503.0
2020-11-27 11:20:00,166.84,166.87,166.72,166.82,6961.0,134.4312,134.4553,134.3345,134.415,6961.0
2020-11-27 11:25:00,166.88,166.88,166.3,166.4,6874.0,134.4634,134.4634,133.9961,134.0766,6874.0
2020-11-27 11:30:00,166.4,166.44,166.04,166.11,8646.0,134.0766,134.1089,133.7866,133.843,8646.0
2020-11-27 11:35:00,166.13,166.36,166.01,166.3,5793.0,133.8591,134.0444,133.7624,133.9961,5793.0
2020-11-27 11:40:00,166.35,166.35,166.01,166.05,7704.0,134.0363,134.0363,133.7624,133.7946,7704.0
2020-11-27 11:45:00,166.01,166.11,166.0,166.02,8661.0,133.7624,133.843,133.7543,133.7704,8661.0
2020-11-27 11:50:00,166.01,166.12,165.86,166.11,7260.0,133.7624,133.851,133.6415,133.843,7260.0
2020-11-27 11:55:00,166.09,166.12,165.91,166.0,4930.0,133.8268,133.851,133.6818,133.7543,4930.0
2020-11-27 12:00:00,165.97,166.4,165.94,166.15,11420.0,133.7302,134.0766,133.706,133.8752,11420.0
2020-11-27 12:05:00,166.15,166.38,166.11,166.29,9945.0,133.8752,134.0605,133.843,133.988,9945.0
2020-11-27 12:10:00,166.34,166.39,166.17,166.25,12638.0,134.0283,134.0686,133.8913,133.9558,12638.0
2020-11-27 12:15:00,166.3,166.49,166.28,166.29,6091.0,133.9961,134.1491,133.9799,133.988,6091.0
2020-11-27 12:20:00,166.33,166.35,166.1,166.11,8393.0,134.0202,134.0363,133.8349,133.843,8393.0
2020-11-27 12:25:00,166.12,166.44,166.12,166.19,7761.0,133.851,134.1089,133.851,133.9074,7761.0
2020-11-27 12:30:00,166.16,166.41,166.09,166.3,8211.0,133.8833,134.0847,133.8268,133.9961,8211.0
2020-11-27 12:35:00,166.34,166.6,166.31,166.59,10325.0,134.0283,134.2378,134.0041,134.2297,10325.0
2020-11-27 12:40:00,166.6,166.66,166.52,166.55,13905.0,134.2378,134.2861,134.1733,134.1975,13905.0
2020-11-27 12:45:00,166.55,166.71,166.52,166.71,13498.0,134.1975,134.3264,134.1733,134.3264,13498.0
2020-11-27 12:50:00,166.73,166.96,166.71,166.92,29700.0,134.3425,134.5279,134.3264,134.4956,29700.0
2020-11-27 12:55:00,166.99,167.12,166.68,167.12,54100.0,134.552,134.6568,134.3022,134.6568,54100.0
2020-11-30 09:30:00,167.0,167.15,165.8,165.87,22628.0,134.5601,134.6809,133.5932,133.6496,22628.0
2020-11-30 09:35:00,165.78,165.79,164.89,165.28,10592.0,133.5771,133.5851,132.86,133.1742,10592.0
2020-11-30 09:40:00,165.2,165.2,164.03,164.4,25211.0,133.1097,133.1097,132.167,132.4651,25211.0
2020-11-30 09:45:00,164.42,164.78,164.01,164.29,17798.0,132.4812,132.7713,132.1509,132.3765,17798.0
2020-11-30 09:50:00,164.28,164.84,164.18,164.68,11610.0,132.3684,132.8197,132.2879,132.6907,11610.0
2020-11-30 09:55:00,164.62,165.83,164.47,165.0,24376.0,132.6424,133.6174,132.5215,132.9486,24376.0
2020-11-30 10:00:00,165.1,165.32,164.85,165.17,16307.0,133.0292,133.2064,132.8277,133.0856,16307.0
2020-11-30 10:05:00,165.13,165.82,165.13,165.44,11705.0,133.0533,133.6093,133.0533,133.3031,11705.0
2020-11-30 10:10:00,165.29,165.76,165.06,165.76,6422.0,133.1823,133.561,132.9969,133.561,6422.0
2020-11-30 10:15:00,165.7,165.7,165.42,165.51,4375.0,133.5126,133.5126,133.287,133.3595,4375.0
2020-11-30 10:20:00,165.55,165.67,165.18,165.27,9930.0,133.3917,133.4884,133.0936,133.1661,9930.0
2020-11-30 10:25:00,165.29,165.51,165.24,165.35,6595.0,133.1823,133.3595,133.142,133.2306,6595.0
2020-11-30 10:30:00,165.28,165.45,165.15,165.3,4941.0,133.1742,133.3112,133.0694,133.1903,4941.0
2020-11-30 10:35:00,165.25,165.31,165.04,165.17,6467.0,133.15,133.1984,132.9808,133.0856,6467.0
2020-11-30 10:40:00,165.08,165.24,164.95,165.07,4457.0,133.013,133.142,132.9083,133.005,4457.0
2020-11-30 10:45:00,165.14,165.25,165.0,165.0,6830.0,133.0614,133.15,132.9486,132.9486,6830.0
2020-11-30 10:50:00,165.01,165.26,164.86,164.88,8209.0,132.9566,133.1581,132.8358,132.8519,8209.0
2020-11-30 10:55:00,164.88,165.13,164.83,165.0,4780.0,132.8519,133.0533,132.8116,132.9486,4780.0
2020-11-30 11:00:00,164.93,164.97,164.65,164.84,11981.0,132.8922,132.9244,132.6666,132.8197,11981.0
2020-11-30 11:05:00,164.92,165.04,164.81,164.95,6447.0,132.8841,132.9808,132.7955,132.9083,6447.0
2020-11-30 11:10:00,164.95,165.17,164.93,164.97,7781.0,132.9083,133.0856,132.8922,132.9244,7781.0
2020-11-30 11:15:00,164.97,165.11,164.89,164.93,8771.0,132.9244,133.0372,132.86,132.8922,8771.0
2020-11-30 11:20:00,164.92,165.1,164.92,165.07,10420.0,132.8841,133.0292,132.8841,133.005,10420.0
2020-11-30 11:25:00,165.0,165.12,164.91,164.95,5027.0,132.9486,133.0453,132.8761,132.9083,5027.0
2020-11-30 11:30:00,164.93,165.01,164.65,164.73,4570.0,132.8922,132.9566,132.6666,132.731,4570.0
2020-11-30 11:35:00,164.7,164.78,164.61,164.7,4866.0,132.7069,132.7713,132.6343,132.7069,4866.0
2020-11-30 11:40:00,164.77,164.82,164.68,164.82,8036.0,132.7633,132.8035,132.6907,132.8035,8036.0
2020-11-30 11:45:00,164.82,164.82,164.66,164.72,4923.0,132.8035,132.8035,132.6746,132.723,4923.0
2020-11-30 11:50:00,164.72,164.85,164.66,164.7,5038.0,132.723,132.8277,132.6746,132.7069,5038.0
2020-11-30 11:55:00,164.67,164.72,164.38,164.45,10670.0,132.6827,132.723,132.449,132.5054,10670.0
2020-11-30 12:00:00,164.41,164.51,164.34,164.5,8984.0,132.4732,132.5538,132.4168,132.5457,8984.0
2020-11-30 12:05:00,164.56,164.8,164.51,164.77,6076.0,132.5941,132.7874,132.5538,132.7633,6076.0
2020-11-30 12:10:00,164.76,165.06,164.71,165.01,4766.0,132.7552,132.9969,132.7149,132.9566,4766.0
2020-11-30 12:15:00,165.12,165.12,164.83,164.86,4271.0,133.0453,133.0453,132.8116,132.8358,4271.0
2020-11-30 12:20:00,164.87,165.04,164.87,165.01,3400.0,132.8438,132.9808,132.8438,132.9566,3400.0
2020-11-30 12:25:00,165.0,165.11,164.99,165.03,4618.0,132.9486,133.0372,132.9405,132.9728,4618.0
2020-11-30 12:30:00,164.97,165.06,164.89,165.03,5501.0,132.9244,132.9969,132.86,132.9728,5501.0
2020-11-30 12:35:00,165.04,165.1,164.94,165.0,5059.0,132.9808,133.0292,132.9002,132.9486,5059.0
2020-11-30 12:40:00,165.01,165.22,165.01,165.13,6725.0,132.9566,133.1258,132.9566,133.0533,6725.0
2020-11-30 12:45:00,165.13,165.16,165.04,165.1,5171.0,133.0533,133.0775,132.9808,133.0292,5171.0
2020-11-30 12:50:00,165.08,165.15,165.07,165.15,1200.0,133.013,133.0694,133.005,133.0694,1200.0
2020-11-30 12:55:00,165.16,165.41,165.11,165.26,7267.0,133.0775,133.2789,133.0372,133.1581,7267.0
2020-11-30 13:00:00,165.23,165.31,165.15,165.21,2218.0,133.1339,133.1984,133.0694,133.1178,2218.0
2020-11-30 13:05:00,165.21,165.47,165.13,165.31,4210.0,133.1178,133.3273,133.0533,133.1984,4210.0
2020-11-30 13:10:00,165.28,165.38,165.25,165.36,3250.0,133.1742,133.2548,133.15,133.2387,3250.0
2020-11-30 13:15:00,165.38,165.63,165.36,165.5,10876.0,133.2548,133.4562,133.2387,133.3515,10876.0
2020-11-30 13:20:00,165.48,165.62,165.48,165.62,5490.0,133.3353,133.4481,133.3353,133.4481,5490.0
2020-11-30 13:25:00,165.52,165.53,165.42,165.46,6315.0,133.3676,133.3756,133.287,133.3192,6315.0
2020-11-30 13:30:00,165.43,165.55,165.34,165.54,6075.0,133.2951,133.3917,133.2225,133.3837,6075.0
2020-11-30 13:35:00,165.54,165.59,165.45,165.45,5900.0,133.3837,133.424,133.3112,133.3112,5900.0
2020-11-30 13:40:00,165.49,165.78,165.48,165.69,10973.0,133.3434,133.5771,133.3353,133.5045,10973.0
2020-11-30 13:45:00,165.69,165.71,165.56,165.57,11526.0,133.5045,133.5207,133.3998,133.4079,11526.0
2020-11-30 13:50:00,165.69,165.71,165.59,165.6,4070.0,133.5045,133.5207,133.424,133.432,4070.0
2020-11-30 13:55:00,165.52,165.54,165.33,165.33,6538.0,133.3676,133.3837,133.2145,133.2145,6538.0
2020-11-30 14:00:00,165.3,165.3,165.13,165.24,9793.0,133.1903,133.1903,133.0533,133.142,9793.0
2020-11-30 14:05:00,165.21,165.35,165.12,165.29,11243.0,133.1178,133.2306,133.0453,133.1823,11243.0
2020-11-30 14:10:00,165.34,165.48,165.26,165.48,3873.0,133.2225,133.3353,133.1581,133.3353,3873.0
2020-11-30 14:15:00,165.44,165.49,165.3,165.47,5559.0,133.3031,133.3434,133.1903,133.3273,5559.0
2020-11-30 14:20:00,165.41,165.57,165.37,165.51,5983.0,133.2789,133.4079,133.2467,133.3595,5983.0
2020-11-30 14:25:00,165.48,165.69,165.41,165.67,7897.0,133.3353,133.5045,133.2789,133.4884,7897.0
2020-11-30 14:30:00,165.61,165.73,165.51,165.55,4925.0,133.4401,133.5368,133.3595,133.3917,4925.0
2020-11-30 14:35:00,165.53,165.53,165.33,165.35,7475.0,133.3756,133.3756,133.2145,133.2306,7475.0
2020-11-30 14:40:00,165.39,165.47,165.22,165.25,5417.0,133.2628,133.3273,133.1258,133.15,5417.0
2020-11-30 14:45:00,165.25,165.43,165.25,165.31,8208.0,133.15,133.2951,133.15,133.1984,8208.0
2020-11-30 14:50:00,165.3,165.5,165.28,165.39,9922.0,133.1903,133.3515,133.1742,133.2628,9922.0
2020-11-30 14:55:00,165.37,165.85,165.37,165.8,9943.0,133.2467,133.6335,133.2467,133.5932,9943.0
2020-11-30 15:00:00,165.79,165.9,165.61,165.75,8096.0,133.5851,133.6738,133.4401,133.5529,8096.0
2020-11-30 15:05:00,165.75,165.84,165.67,165.78,6254.0,133.5529,133.6254,133.4884,133.5771,6254.0
2020-11-30 15:10:00,165.83,165.86,165.7,165.85,8200.0,133.6174,133.6415,133.5126,133.6335,8200.0
2020-11-30 15:15:00,165.92,166.21,165.92,166.2,8221.0,133.6899,133.9235,133.6899,133.9155,8221.0
2020-11-30 15:20:00,166.19,166.46,166.16,166.45,10406.0,133.9074,134.125,133.8833,134.1169,10406.0
2020-11-30 15:25:00,166.45,166.61,166.32,166.46,8185.0,134.1169,134.2458,134.0122,134.125,8185.0
2020-11-30 15:30:00,166.52,166.88,166.4,166.77,15874.0,134.1733,134.4634,134.0766,134.3748,15874.0
2020-11-30 15:35:00,166.78,166.85,166.35,166.42,24326.0,134.3828,134.4392,134.0363,134.0927,24326.0
2020-11-30 15:40:00,166.42,166.85,166.42,166.82,38363.0,134.0927,134.4392,134.0927,134.415,38363.0
2020-11-30 15:45:00,166.85,167.58,166.85,167.5,97615.0,134.4392,135.0274,134.4392,134.963,97615.0
2020-11-30 15:50:00,167.46,167.58,167.06,167.2,49793.0,134.9307,135.0274,134.6084,134.7212,49793.0
2020-11-30 15:55:00,167.23,167.75,167.12,167.57,171573.0,134.7454,135.1644,134.6568,135.0194,171573.0
2020-12-01 09:30:00,168.0,169.29,167.84,169.0,40378.0,135.3658,136.4052,135.2369,136.1716,40378.0
2020-12-01 09:35:00,169.06,169.42,168.47,169.06,16744.0,136.2199,136.51,135.7445,136.2199,16744.0
2020-12-01 09:40:00,168.98,169.09,168.3,168.32,11665.0,136.1555,136.2441,135.6076,135.6237,11665.0
2020-12-01 09:45:00,168.49,168.56,168.01,168.31,11904.0,135.7606,135.817,135.3739,135.6156,11904.0
2020-12-01 09:50:00,168.31,168.77,168.1,168.56,14581.0,135.6156,135.9863,135.4464,135.817,14581.0
2020-12-01 09:55:00,168.56,168.78,168.25,168.78,16615.0,135.817,135.9943,135.5673,135.9943,16615.0
2020-12-01 10:00:00,168.5,168.6,168.16,168.56,41435.0,135.7687,135.8493,135.4947,135.817,41435.0
2020-12-01 10:05:00,168.61,168.78,168.5,168.69,11669.0,135.8573,135.9943,135.7687,135.9218,11669.0
2020-12-01 10:10:00,168.72,168.72,168.48,168.5,24725.0,135.946,135.946,135.7526,135.7687,24725.0
2020-12-01 10:15:00,168.53,168.64,168.24,168.34,15122.0,135.7929,135.8815,135.5592,135.6398,15122.0
2020-12-01 10:20:00,168.32,168.48,168.08,168.23,8654.0,135.6237,135.7526,135.4303,135.5512,8654.0
2020-12-01 10:25:00,168.2,168.43,168.09,168.14,6574.0,135.527,135.7123,135.4383,135.4786,6574.0
2020-12-01 10:30:00,168.23,168.45,167.94,168.18,9765.0,135.5512,135.7284,135.3175,135.5109,9765.0
2020-12-01 10:35:00,168.18,168.35,167.75,167.91,9958.0,135.5109,135.6478,135.1644,135.2933,9958.0
2020-12-01 10:40:00,167.9,168.12,167.85,167.95,5978.0,135.2853,135.4625,135.245,135.3255,5978.0
2020-12-01 10:45:00,168.0,168.11,167.81,167.9,9750.0,135.3658,135.4545,135.2127,135.2853,9750.0
2020-12-01 10:50:00,168.01,168.09,167.84,167.92,14747.0,135.3739,135.4383,135.2369,135.3014,14747.0
2020-12-01 10:55:00,167.94,168.62,167.94,168.29,103921.0,135.3175,135.8654,135.3175,135.5995,103921.0
2020-12-01 11:00:00,168.32,169.19,168.27,169.01,76858.0,135.6237,136.3247,135.5834,136.1796,76858.0
2020-12-01 11:05:00,169.02,169.31,168.89,169.23,27545.0,136.1877,136.4214,136.0829,136.3569,27545.0
2020-12-01 11:10:00,169.21,169.47,169.1,169.41,25445.0,136.3408,136.5503,136.2522,136.5019,25445.0
2020-12-01 11:15:00,169.41,169.46,169.17,169.26,33990.0,136.5019,136.5422,136.3086,136.3811,33990.0
2020-12-01 11:20:00,169.23,169.48,169.12,169.17,25901.0,136.3569,136.5583,136.2683,136.3086,25901.0
2020-12-01 11:25:00,169.11,169.42,168.92,169.22,47522.0,136.2602,136.51,136.1071,136.3488,47522.0
2020-12-01 11:30:00,169.17,169.44,169.06,169.42,18920.0,136.3086,136.5261,136.2199,136.51,18920.0
2020-12-01 11:35:00,169.4,169.73,169.39,169.67,12129.0,136.4939,136.7598,136.4858,136.7114,12129.0
2020-12-01 11:40:00,169.7,169.85,169.52,169.74,15877.0,136.7356,136.8565,136.5906,136.7678,15877.0
2020-12-01 11:45:00,169.68,169.72,169.4,169.62,9227.0,136.7195,136.7517,136.4939,136.6711,9227.0
2020-12-01 11:50:00,169.62,169.62,169.27,169.33,6590.0,136.6711,136.6711,136.3891,136.4375,6590.0
2020-12-01 11:55:00,169.38,169.57,169.35,169.37,5168.0,136.4778,136.6309,136.4536,136.4697,5168.0
2020-12-01 12:00:00,169.37,169.61,169.34,169.6,4610.0,136.4697,136.6631,136.4455,136.655,4610.0
2020-12-01 12:05:00,169.66,169.66,169.38,169.43,6320.0,136.7034,136.7034,136.4778,136.5181,6320.0
2020-12-01 12:10:00,169.36,169.46,169.29,169.32,7204.0,136.4616,136.5422,136.4052,136.4294,7204.0
2020-12-01 12:15:00,169.41,169.48,169.13,169.21,11197.0,136.5019,136.5583,136.2763,136.3408,11197.0
2020-12-01 12:20:00,169.21,169.24,168.94,169.03,66127.0,136.3408,136.365,136.1232,136.1958,66127.0
2020-12-01 12:25:00,169.07,169.07,168.92,168.99,4810.0,136.228,136.228,136.1071,136.1635,4810.0
2020-12-01 12:30:00,169.02,169.05,168.88,169.0,13823.0,136.1877,136.2119,136.0749,136.1716,13823.0
2020-12-01 12:35:00,169.02,169.14,168.97,169.12,17604.0,136.1877,136.2844,136.1474,136.2683,17604.0
2020-12-01 12:40:00,169.13,169.13,168.83,168.93,16541.0,136.2763,136.2763,136.0346,136.1152,16541.0
2020-12-01 12:45:00,168.93,168.98,168.58,168.58,21629.0,136.1152,136.1555,135.8332,135.8332,21629.0
2020-12-01 12:50:00,168.58,168.65,168.47,168.5,12330.0,135.8332,135.8896,135.7445,135.7687,12330.0
2020-12-01 12:55:00,168.5,168.61,168.39,168.4,12154.0,135.7687,135.8573,135.6801,135.6881,12154.0
2020-12-01 13:00:00,168.4,168.89,168.4,168.85,15072.0,135.6881,136.0829,135.6881,136.0507,15072.0
2020-12-01 13:05:00,168.87,168.92,168.69,168.9,18665.0,136.0668,136.1071,135.9218,136.091,18665.0
2020-12-01 13:10:00,168.86,169.11,168.85,169.11,13750.0,136.0588,136.2602,136.0507,136.2602,13750.0
2020-12-01 13:15:00,169.17,169.27,168.97,169.04,51571.0,136.3086,136.3891,136.1474,136.2038,51571.0
2020-12-01 13:20:00,169.05,169.24,168.98,169.0,6872.0,136.2119,136.365,136.1555,136.1716,6872.0
2020-12-01 13:25:00,168.99,169.14,168.83,169.14,6906.0,136.1635,136.2844,136.0346,136.2844,6906.0
2020-12-01 13:30:00,169.14,169.19,169.05,169.09,3265.0,136.2844,136.3247,136.2119,136.2441,3265.0
2020-12-01 13:35:00,169.09,169.22,169.05,169.06,8548.0,136.2441,136.3488,136.2119,136.2199,8548.0
2020-12-01 13:40:00,169.12,169.17,168.78,168.92,10379.0,136.2683,136.3086,135.9943,136.1071,10379.0
2020-12-01 13:45:00,168.98,169.11,168.86,168.94,22719.0,136.1555,136.2602,136.0588,136.1232,22719.0
2020-12-01 13:50:00,168.98,169.08,168.89,168.95,17459.0,136.1555,136.236,136.0829,136.1313,17459.0
2020-12-01 13:55:00,168.94,169.02,168.88,168.97,11882.0,136.1232,136.1877,136.0749,136.1474,11882.0
2020-12-01 14:00:00,168.97,169.01,168.9,168.94,7598.0,136.1474,136.1796,136.091,136.1232,7598.0
2020-12-01 14:05:00,168.99,169.15,168.98,169.08,12946.0,136.1635,136.2924,136.1555,136.236,12946.0
2020-12-01 14:10:00,169.02,169.35,168.96,169.35,14761.0,136.1877,136.4536,136.1393,136.4536,14761.0
2020-12-01 14:15:00,169.35,169.4,169.16,169.17,8524.0,136.4536,136.4939,136.3005,136.3086,8524.0
2020-12-01 14:20:00,169.14,169.28,169.05,169.19,11143.0,136.2844,136.3972,136.2119,136.3247,11143.0
2020-12-01 14:25:00,169.17,169.25,169.11,169.18,10863.0,136.3086,136.373,136.2602,136.3166,10863.0
2020-12-01 14:30:00,169.17,169.29,169.14,169.27,4718.0,136.3086,136.4052,136.2844,136.3891,4718.0
2020-12-01 14:35:00,169.32,169.36,169.23,169.3,5781.0,136.4294,136.4616,136.3569,136.4133,5781.0
2020-12-01 14:40:00,169.33,169.6,169.25,169.48,10508.0,136.4375,136.655,136.373,136.5583,10508.0
2020-12-01 14:45:00,169.47,169.59,169.44,169.59,9191.0,136.5503,136.647,136.5261,136.647,9191.0
2020-12-01 14:50:00,169.56,169.85,169.48,169.85,11586.0,136.6228,136.8565,136.5583,136.8565,11586.0
2020-12-01 14:55:00,169.8,169.9,169.62,169.81,14791.0,136.8162,136.8968,136.6711,136.8242,14791.0
2020-12-01 15:00:00,169.83,169.86,169.55,169.61,8888.0,136.8404,136.8645,136.6147,136.6631,8888.0
2020-12-01 15:05:00,169.54,169.6,169.47,169.53,8387.0,136.6067,136.655,136.5503,136.5986,8387.0
2020-12-01 15:10:00,169.53,169.74,169.53,169.58,12059.0,136.5986,136.7678,136.5986,136.6389,12059.0
2020-12-01 15:15:00,169.6,169.69,169.4,169.49,20187.0,136.655,136.7275,136.4939,136.5664,20187.0
2020-12-01 15:20:00,169.5,169.9,169.5,169.84,24308.0,136.5745,136.8968,136.5745,136.8484,24308.0
2020-12-01 15:25:00,169.81,170.08,169.75,170.02,23955.0,136.8242,137.0418,136.7759,136.9934,23955.0
2020-12-01 15:30:00,170.04,170.32,169.87,170.27,29802.0,137.0096,137.2352,136.8726,137.1949,29802.0
2020-12-01 15:35:00,170.22,170.41,170.13,170.39,29823.0,137.1546,137.3077,137.0821,137.2916,29823.0
2020-12-01 15:40:00,170.34,170.42,170.19,170.41,29042.0,137.2513,137.3157,137.1304,137.3077,29042.0
2020-12-01 15:45:00,170.4,170.68,170.37,170.43,48685.0,137.2996,137.5252,137.2755,137.3238,48685.0
2020-12-01 15:50:00,170.45,170.7,170.27,170.59,42021.0,137.3399,137.5414,137.1949,137.4527,42021.0
2020-12-01 15:55:00,170.51,170.9,170.5,170.8,175351.0,137.3883,137.7025,137.3802,137.6219,175351.0
2020-12-02 09:30:00,170.04,170.56,169.56,170.32,19689.0,137.0096,137.4285,136.6228,137.2352,19689.0
2020-12-02 09:35:00,170.16,170.48,170.09,170.34,7244.0,137.1062,137.3641,137.0498,137.2513,7244.0
2020-12-02 09:40:00,170.2,170.2,169.27,169.46,6308.0,137.1385,137.1385,136.3891,136.5422,6308.0
2020-12-02 09:45:00,169.5,169.5,168.68,169.03,22533.0,136.5745,136.5745,135.9137,136.1958,22533.0
2020-12-02 09:50:00,169.14,170.13,169.0,170.1,8568.0,136.2844,137.0821,136.1716,137.0579,8568.0
2020-12-02 09:55:00,170.19,170.36,170.01,170.2,4991.0,137.1304,137.2674,136.9854,137.1385,4991.0
2020-12-02 10:00:00,170.22,170.28,169.65,169.65,8837.0,137.1546,137.2029,136.6953,136.6953,8837.0
2020-12-02 10:05:00,169.68,169.98,169.62,169.62,8125.0,136.7195,136.9612,136.6711,136.6711,8125.0
2020-12-02 10:10:00,169.56,169.82,169.45,169.51,5632.0,136.6228,136.8323,136.5342,136.5825,5632.0
2020-12-02 10:15:00,169.55,169.64,169.28,169.37,6060.0,136.6147,136.6873,136.3972,136.4697,6060.0
2020-12-02 10:20:00,169.37,169.47,169.27,169.47,4924.0,136.4697,136.5503,136.3891,136.5503,4924.0
2020-12-02 10:25:00,169.38,169.84,169.26,169.76,10583.0,136.4778,136.8484,136.3811,136.7839,10583.0
2020-12-02 10:30:00,169.77,169.77,169.44,169.56,4403.0,136.792,136.792,136.5261,136.6228,4403.0
2020-12-02 10:35:00,169.53,169.67,169.41,169.41,18055.0,136.5986,136.7114,136.5019,136.5019,18055.0
2020-12-02 10:40:00,169.29,169.37,168.9,169.32,7270.0,136.4052,136.4697,136.091,136.4294,7270.0
2020-12-02 10:45:00,169.27,169.27,169.0,169.08,7200.0,136.3891,136.3891,136.1716,136.236,7200.0
2020-12-02 10:50:00,169.09,169.23,168.89,168.89,7396.0,136.2441,136.3569,136.0829,136.0829,7396.0
2020-12-02 10:55:00,168.88,168.91,168.68,168.73,8011.0,136.0749,136.0991,135.9137,135.954,8011.0
2020-12-02 11:00:00,168.76,168.86,168.69,168.82,10047.0,135.9782,136.0588,135.9218,136.0265,10047.0
2020-12-02 11:05:00,168.79,168.9,168.32,168.32,5523.0,136.0024,136.091,135.6237,135.6237,5523.0
2020-12-02 11:10:00,168.37,168.54,168.23,168.39,14578.0,135.664,135.8009,135.5512,135.6801,14578.0
2020-12-02 11:15:00,168.41,168.41,168.08,168.11,4548.0,135.6962,135.6962,135.4303,135.4545,4548.0
2020-12-02 11:20:00,168.12,168.27,168.1,168.14,8268.0,135.4625,135.5834,135.4464,135.4786,8268.0
2020-12-02 11:25:00,168.07,168.22,168.06,168.09,3863.0,135.4222,135.5431,135.4142,135.4383,3863.0
2020-12-02 11:30:00,168.16,168.21,167.93,167.95,10082.0,135.4947,135.535,135.3094,135.3255,10082.0
2020-12-02 11:35:00,167.95,167.99,167.62,167.77,15404.0,135.3255,135.3578,135.0596,135.1805,15404.0
2020-12-02 11:40:00,167.84,168.03,167.68,167.94,11098.0,135.2369,135.39,135.108,135.3175,11098.0
2020-12-02 11:45:00,167.95,168.11,167.91,168.07,7609.0,135.3255,135.4545,135.2933,135.4222,7609.0
2020-12-02 11:50:00,168.04,168.16,167.94,168.0,7331.0,135.3981,135.4947,135.3175,135.3658,7331.0
2020-12-02 11:55:00,167.97,168.24,167.95,167.99,6706.0,135.3417,135.5592,135.3255,135.3578,6706.0
2020-12-02 12:00:00,167.98,168.02,167.86,167.92,8186.0,135.3497,135.3819,135.253,135.3014,8186.0
2020-12-02 12:05:00,167.96,167.96,167.85,167.9,12176.0,135.3336,135.3336,135.245,135.2853,12176.0
2020-12-02 12:10:00,167.9,167.93,167.69,167.75,28143.0,135.2853,135.3094,135.116,135.1644,28143.0
2020-12-02 12:15:00,167.74,167.75,167.39,167.59,7250.0,135.1563,135.1644,134.8743,135.0355,7250.0
2020-12-02 12:20:00,167.57,167.64,167.41,167.42,5564.0,135.0194,135.0758,134.8904,134.8985,5564.0
2020-12-02 12:25:00,167.44,167.48,167.27,167.45,8910.0,134.9146,134.9468,134.7776,134.9227,8910.0
2020-12-02 12:30:00,167.47,167.55,167.33,167.5,10663.0,134.9388,135.0032,134.826,134.963,10663.0
2020-12-02 12:35:00,167.51,167.64,167.51,167.62,4732.0,134.971,135.0758,134.971,135.0596,4732.0
2020-12-02 12:40:00,167.67,167.77,167.48,167.49,5675.0,135.0999,135.1805,134.9468,134.9549,5675.0
2020-12-02 12:45:00,167.5,167.88,167.5,167.88,4353.0,134.963,135.2691,134.963,135.2691,4353.0
2020-12-02 12:50:00,167.92,167.96,167.64,167.81,14689.0,135.3014,135.3336,135.0758,135.2127,14689.0
2020-12-02 12:55:00,167.86,168.03,167.85,167.98,7069.0,135.253,135.39,135.245,135.3497,7069.0
2020-12-02 13:00:00,168.0,168.02,167.78,167.88,4507.0,135.3658,135.3819,135.1886,135.2691,4507.0
2020-12-02 13:05:00,167.89,167.99,167.6,167.61,3945.0,135.2772,135.3578,135.0435,135.0516,3945.0
2020-12-02 13:10:00,167.5,167.82,167.47,167.77,11447.0,134.963,135.2208,134.9388,135.1805,11447.0
2020-12-02 13:15:00,167.82,167.85,167.73,167.73,3649.0,135.2208,135.245,135.1483,135.1483,3649.0
2020-12-02 13:20:00,167.73,167.77,167.6,167.6,3774.0,135.1483,135.1805,135.0435,135.0435,3774.0
2020-12-02 13:25:00,167.61,167.67,167.41,167.53,5888.0,135.0516,135.0999,134.8904,134.9871,5888.0
2020-12-02 13:30:00,167.49,167.61,167.34,167.51,9851.0,134.9549,135.0516,134.834,134.971,9851.0
2020-12-02 13:35:00,167.41,167.54,167.39,167.4,9413.0,134.8904,134.9952,134.8743,134.8824,9413.0
2020-12-02 13:40:00,167.44,167.44,167.1,167.31,9219.0,134.9146,134.9146,134.6407,134.8099,9219.0
2020-12-02 13:45:00,167.31,167.45,167.26,167.4,6409.0,134.8099,134.9227,134.7696,134.8824,6409.0
2020-12-02 13:50:00,167.38,167.39,167.16,167.21,5497.0,134.8663,134.8743,134.689,134.7293,5497.0
2020-12-02 13:55:00,167.19,167.24,167.13,167.16,5525.0,134.7132,134.7535,134.6648,134.689,5525.0
2020-12-02 14:00:00,167.15,167.33,167.13,167.17,11636.0,134.6809,134.826,134.6648,134.6971,11636.0
2020-12-02 14:05:00,167.23,167.24,167.03,167.03,13361.0,134.7454,134.7535,134.5843,134.5843,13361.0
2020-12-02 14:10:00,167.01,167.11,166.86,166.92,14528.0,134.5681,134.6487,134.4473,134.4956,14528.0
2020-12-02 14:15:00,166.96,167.07,166.92,166.96,7331.0,134.5279,134.6165,134.4956,134.5279,7331.0
2020-12-02 14:20:00,166.93,167.07,166.89,167.02,10869.0,134.5037,134.6165,134.4714,134.5762,10869.0
2020-12-02 14:25:00,167.05,167.11,166.92,167.04,8455.0,134.6004,134.6487,134.4956,134.5923,8455.0
2020-12-02 14:30:00,167.0,167.08,166.96,167.0,4950.0,134.5601,134.6245,134.5279,134.5601,4950.0
2020-12-02 14:35:00,166.96,166.99,166.88,166.89,9443.0,134.5279,134.552,134.4634,134.4714,9443.0
2020-12-02 14:40:00,166.88,166.91,166.69,166.69,9769.0,134.4634,134.4876,134.3103,134.3103,9769.0
2020-12-02 14:45:00,166.75,166.83,166.7,166.76,7056.0,134.3586,134.4231,134.3184,134.3667,7056.0
2020-12-02 14:50:00,166.74,166.88,166.72,166.75,9036.0,134.3506,134.4634,134.3345,134.3586,9036.0
2020-12-02 14:55:00,166.79,166.84,166.64,166.68,6022.0,134.3909,134.4312,134.27,134.3022,6022.0
2020-12-02 15:00:00,166.69,166.81,166.6,166.65,14024.0,134.3103,134.407,134.2378,134.2781,14024.0
2020-12-02 15:05:00,166.63,166.74,166.55,166.59,8608.0,134.262,134.3506,134.1975,134.2297,8608.0
2020-12-02 15:10:00,166.58,166.59,166.45,166.49,12128.0,134.2217,134.2297,134.1169,134.1491,12128.0
2020-12-02 15:15:00,166.51,166.57,166.36,166.36,11970.0,134.1653,134.2136,134.0444,134.0444,11970.0
2020-12-02 15:20:00,166.34,166.44,166.32,166.35,11829.0,134.0283,134.1089,134.0122,134.0363,11829.0
2020-12-02 15:25:00,166.34,166.69,166.34,166.63,10286.0,134.0283,134.3103,134.0283,134.262,10286.0
2020-12-02 15:30:00,166.62,166.69,166.45,166.59,20706.0,134.2539,134.3103,134.1169,134.2297,20706.0
2020-12-02 15:35:00,166.56,166.58,166.4,166.53,12398.0,134.2056,134.2217,134.0766,134.1814,12398.0
2020-12-02 15:40:00,166.53,166.67,166.53,166.59,11032.0,134.1814,134.2942,134.1814,134.2297,11032.0
2020-12-02 15:45:00,166.54,166.6,166.43,166.6,17808.0,134.1894,134.2378,134.1008,134.2378,17808.0
2020-12-02 15:50:00,166.59,166.74,166.51,166.65,25306.0,134.2297,134.3506,134.1653,134.2781,25306.0
2020-12-02 15:55:00,166.66,166.89,166.55,166.84,81998.0,134.2861,134.4714,134.1975,134.4312,81998.0
2020-12-03 09:30:00,166.2,167.56,166.2,166.84,33246.0,133.9155,135.0113,133.9155,134.4312,33246.0
2020-12-03 09:35:00,167.15,167.76,166.89,166.95,5626.0,134.6809,135.1725,134.4714,134.5198,5626.0
2020-12-03 09:40:00,167.04,167.04,166.69,166.8,4898.0,134.5923,134.5923,134.3103,134.3989,4898.0
2020-12-03 09:45:00,166.98,167.46,166.98,167.46,5249.0,134.544,134.9307,134.544,134.9307,5249.0
2020-12-03 09:50:00,167.47,167.64,167.27,167.64,7124.0,134.9388,135.0758,134.7776,135.0758,7124.0
2020-12-03 09:55:00,167.58,167.84,167.46,167.84,4749.0,135.0274,135.2369,134.9307,135.2369,4749.0
2020-12-03 10:00:00,167.9,168.44,167.84,168.22,11801.0,135.2853,135.7204,135.2369,135.5431,11801.0
2020-12-03 10:05:00,168.38,168.38,167.83,167.84,14606.0,135.672,135.672,135.2289,135.2369,14606.0
2020-12-03 10:10:00,167.91,168.38,167.91,168.24,3201.0,135.2933,135.672,135.2933,135.5592,3201.0
2020-12-03 10:15:00,168.29,168.56,168.2,168.56,4803.0,135.5995,135.817,135.527,135.817,4803.0
2020-12-03 10:20:00,168.58,168.58,168.29,168.36,7774.0,135.8332,135.8332,135.5995,135.6559,7774.0
2020-12-03 10:25:00,168.39,168.39,167.93,167.93,7281.0,135.6801,135.6801,135.3094,135.3094,7281.0
2020-12-03 10:30:00,167.89,168.13,167.81,168.03,3633.0,135.2772,135.4706,135.2127,135.39,3633.0
2020-12-03 10:35:00,168.08,168.15,167.97,168.09,2728.0,135.4303,135.4867,135.3417,135.4383,2728.0
2020-12-03 10:40:00,168.08,168.22,167.82,167.83,8704.0,135.4303,135.5431,135.2208,135.2289,8704.0
2020-12-03 10:45:00,167.9,167.91,167.63,167.63,6476.0,135.2853,135.2933,135.0677,135.0677,6476.0
2020-12-03 10:50:00,167.64,167.88,167.59,167.72,11790.0,135.0758,135.2691,135.0355,135.1402,11790.0
2020-12-03 10:55:00,167.79,167.79,167.36,167.55,9379.0,135.1966,135.1966,134.8502,135.0032,9379.0
2020-12-03 11:00:00,167.56,167.82,167.56,167.82,6373.0,135.0113,135.2208,135.0113,135.2208,6373.0
2020-12-03 11:05:00,167.71,167.88,167.6,167.66,20479.0,135.1322,135.2691,135.0435,135.0919,20479.0
2020-12-03 11:10:00,167.58,168.03,167.58,168.03,9883.0,135.0274,135.39,135.0274,135.39,9883.0
2020-12-03 11:15:00,167.94,167.97,167.76,167.84,12556.0,135.3175,135.3417,135.1725,135.2369,12556.0
2020-12-03 11:20:00,167.81,167.83,167.56,167.66,5720.0,135.2127,135.2289,135.0113,135.0919,5720.0
2020-12-03 11:25:00,167.65,167.74,167.42,167.52,4661.0,135.0838,135.1563,134.8985,134.9791,4661.0
2020-12-03 11:30:00,167.51,167.72,167.44,167.46,5770.0,134.971,135.1402,134.9146,134.9307,5770.0
2020-12-03 11:35:00,167.53,167.53,167.25,167.43,2595.0,134.9871,134.9871,134.7615,134.9066,2595.0
2020-12-03 11:40:00,167.3,167.4,167.26,167.4,3647.0,134.8018,134.8824,134.7696,134.8824,3647.0
2020-12-03 11:45:00,167.39,167.39,167.18,167.18,1600.0,134.8743,134.8743,134.7051,134.7051,1600.0
2020-12-03 11:50:00,167.12,167.12,166.93,167.06,8066.0,134.6568,134.6568,134.5037,134.6084,8066.0
2020-12-03 11:55:00,167.11,167.17,166.82,166.82,7035.0,134.6487,134.6971,134.415,134.415,7035.0
2020-12-03 12:00:00,166.83,167.18,166.78,167.01,8565.0,134.4231,134.7051,134.3828,134.5681,8565.0
2020-12-03 12:05:00,167.01,167.03,166.92,166.93,1887.0,134.5681,134.5843,134.4956,134.5037,1887.0
2020-12-03 12:10:00,166.97,166.97,166.7,166.7,1700.0,134.5359,134.5359,134.3184,134.3184,1700.0
2020-12-03 12:15:00,166.7,166.8,166.58,166.68,3780.0,134.3184,134.3989,134.2217,134.3022,3780.0
2020-12-03 12:20:00,166.68,166.68,166.47,166.56,3965.0,134.3022,134.3022,134.133,134.2056,3965.0
2020-12-03 12:25:00,166.56,166.62,166.4,166.59,6094.0,134.2056,134.2539,134.0766,134.2297,6094.0
2020-12-03 12:30:00,166.56,166.83,166.56,166.67,5188.0,134.2056,134.4231,134.2056,134.2942,5188.0
2020-12-03 12:35:00,166.72,166.83,166.55,166.58,5686.0,134.3345,134.4231,134.1975,134.2217,5686.0
2020-12-03 12:40:00,166.55,166.55,166.45,166.49,4291.0,134.1975,134.1975,134.1169,134.1491,4291.0
2020-12-03 12:45:00,166.46,166.53,166.35,166.42,5483.0,134.125,134.1814,134.0363,134.0927,5483.0
2020-12-03 12:50:00,166.4,166.45,166.23,166.34,20295.0,134.0766,134.1169,133.9397,134.0283,20295.0
2020-12-03 12:55:00,166.37,167.17,166.27,167.1,151370.0,134.0525,134.6971,133.9719,134.6407,151370.0
2020-12-03 13:00:00,167.1,167.14,166.83,166.92,45772.0,134.6407,134.6729,134.4231,134.4956,45772.0
2020-12-03 13:05:00,166.93,167.04,166.7,166.89,40457.0,134.5037,134.5923,134.3184,134.4714,40457.0
2020-12-03 13:10:00,166.91,167.05,166.71,166.78,34881.0,134.4876,134.6004,134.3264,134.3828,34881.0
2020-12-03 13:15:00,166.82,167.14,166.75,167.13,20831.0,134.415,134.6729,134.3586,134.6648,20831.0
2020-12-03 13:20:00,167.13,167.17,167.0,167.15,38728.0,134.6648,134.6971,134.5601,134.6809,38728.0
2020-12-03 13:25:00,167.15,167.22,167.02,167.17,18544.0,134.6809,134.7373,134.5762,134.6971,18544.0
2020-12-03 13:30:00,167.2,167.2,167.02,167.04,13906.0,134.7212,134.7212,134.5762,134.5923,13906.0
2020-12-03 13:35:00,167.06,167.19,167.04,167.14,11961.0,134.6084,134.7132,134.5923,134.6729,11961.0
2020-12-03 13:40:00,167.14,167.18,167.07,167.17,10645.0,134.6729,134.7051,134.6165,134.6971,10645.0
2020-12-03 13:45:00,167.14,167.46,167.02,167.46,24723.0,134.6729,134.9307,134.5762,134.9307,24723.0
2020-12-03 13:50:00,167.44,167.47,167.23,167.28,11892.0,134.9146,134.9388,134.7454,134.7857,11892.0
2020-12-03 13:55:00,167.28,167.36,167.23,167.31,6738.0,134.7857,134.8502,134.7454,134.8099,6738.0
2020-12-03 14:00:00,167.36,167.49,167.24,167.42,10023.0,134.8502,134.9549,134.7535,134.8985,10023.0
2020-12-03 14:05:00,167.43,167.54,167.32,167.54,4771.0,134.9066,134.9952,134.8179,134.9952,4771.0
2020-12-03 14:10:00,167.53,167.53,167.35,167.38,10476.0,134.9871,134.9871,134.8421,134.8663,10476.0
2020-12-03 14:15:00,167.37,167.58,167.32,167.49,12227.0,134.8582,135.0274,134.8179,134.9549,12227.0
2020-12-03 14:20:00,167.49,167.62,167.49,167.59,7524.0,134.9549,135.0596,134.9549,135.0355,7524.0
2020-12-03 14:25:00,167.62,167.62,167.52,167.58,7224.0,135.0596,135.0596,134.9791,135.0274,7224.0
2020-12-03 14:30:00,167.58,167.69,167.52,167.68,5463.0,135.0274,135.116,134.9791,135.108,5463.0
2020-12-03 14:35:00,167.74,167.92,167.67,167.88,18199.0,135.1563,135.3014,135.0999,135.2691,18199.0
2020-12-03 14:40:00,167.87,167.87,167.7,167.72,7598.0,135.2611,135.2611,135.1241,135.1402,7598.0
2020-12-03 14:45:00,167.67,167.7,167.53,167.58,6551.0,135.0999,135.1241,134.9871,135.0274,6551.0
2020-12-03 14:50:00,167.61,167.75,167.61,167.7,11619.0,135.0516,135.1644,135.0516,135.1241,11619.0
2020-12-03 14:55:00,167.74,167.88,167.67,167.81,7001.0,135.1563,135.2691,135.0999,135.2127,7001.0
2020-12-03 15:00:00,167.84,167.89,167.66,167.66,7871.0,135.2369,135.2772,135.0919,135.0919,7871.0
2020-12-03 15:05:00,167.72,167.74,167.63,167.65,15784.0,135.1402,135.1563,135.0677,135.0838,15784.0
2020-12-03 15:10:00,167.65,167.78,167.65,167.7,22870.0,135.0838,135.1886,135.0838,135.1241,22870.0
2020-12-03 15:15:00,167.7,167.77,167.67,167.71,12876.0,135.1241,135.1805,135.0999,135.1322,12876.0
2020-12-03 15:20:00,167.66,167.84,167.64,167.74,13927.0,135.0919,135.2369,135.0758,135.1563,13927.0
2020-12-03 15:25:00,167.75,167.88,167.74,167.79,12886.0,135.1644,135.2691,135.1563,135.1966,12886.0
2020-12-03 15:30:00,167.8,167.94,167.68,167.68,11369.0,135.2047,135.3175,135.108,135.108,11369.0
2020-12-03 15:35:00,167.73,167.78,167.3,167.34,15613.0,135.1483,135.1886,134.8018,134.834,15613.0
2020-12-03 15:40:00,167.29,167.41,167.22,167.34,16184.0,134.7937,134.8904,134.7373,134.834,16184.0
2020-12-03 15:45:00,167.3,167.44,167.27,167.37,15519.0,134.8018,134.9146,134.7776,134.8582,15519.0
2020-12-03 15:50:00,167.33,167.36,166.73,166.76,30685.0,134.826,134.8502,134.3425,134.3667,30685.0
2020-12-03 15:55:00,166.85,167.46,166.81,167.38,92669.0,134.4392,134.9307,134.407,134.8663,92669.0
2020-12-04 09:30:00,167.92,167.95,167.25,167.35,23544.0,135.3014,135.3255,134.7615,134.8421,23544.0
2020-12-04 09:35:00,167.31,167.5,166.71,166.77,13240.0,134.8099,134.963,134.3264,134.3748,13240.0
2020-12-04 09:40:00,166.72,167.69,166.7,167.32,13765.0,134.3345,135.116,134.3184,134.8179,13765.0
2020-12-04 09:45:00,167.3,167.92,167.29,167.6,17097.0,134.8018,135.3014,134.7937,135.0435,17097.0
2020-12-04 09:50:00,167.59,167.62,167.26,167.29,9837.0,135.0355,135.0596,134.7696,134.7937,9837.0
2020-12-04 09:55:00,167.19,167.52,167.1,167.45,9339.0,134.7132,134.9791,134.6407,134.9227,9339.0
2020-12-04 10:00:00,167.66,167.8,167.51,167.58,15928.0,135.0919,135.2047,134.971,135.0274,15928.0
2020-12-04 10:05:00,167.53,167.63,167.31,167.31,27868.0,134.9871,135.0677,134.8099,134.8099,27868.0
2020-12-04 10:10:00,167.33,167.38,167.12,167.12,8194.0,134.826,134.8663,134.6568,134.6568,8194.0
2020-12-04 10:15:00,167.09,167.25,166.9,166.96,15543.0,134.6326,134.7615,134.4795,134.5279,15543.0
2020-12-04 10:20:00,167.01,167.11,166.84,166.87,8903.0,134.5681,134.6487,134.4312,134.4553,8903.0
2020-12-04 10:25:00,166.9,166.96,166.68,166.86,9853.0,134.4795,134.5279,134.3022,134.4473,9853.0
2020-12-04 10:30:00,166.9,166.91,166.7,166.76,13710.0,134.4795,134.4876,134.3184,134.3667,13710.0
2020-12-04 10:35:00,166.74,166.86,166.65,166.72,4425.0,134.3506,134.4473,134.2781,134.3345,4425.0
2020-12-04 10:40:00,166.7,166.83,166.64,166.7,5138.0,134.3184,134.4231,134.27,134.3184,5138.0
2020-12-04 10:45:00,166.72,166.84,166.68,166.75,15762.0,134.3345,134.4312,134.3022,134.3586,15762.0
2020-12-04 10:50:00,166.82,166.82,166.53,166.6,11908.0,134.415,134.415,134.1814,134.2378,11908.0
2020-12-04 10:55:00,166.62,166.72,166.45,166.72,21867.0,134.2539,134.3345,134.1169,134.3345,21867.0
2020-12-04 11:00:00,166.72,166.99,166.71,166.76,10667.0,134.3345,134.552,134.3264,134.3667,10667.0
2020-12-04 11:05:00,166.83,166.83,166.56,166.56,6642.0,134.4231,134.4231,134.2056,134.2056,6642.0
2020-12-04 11:10:00,166.61,166.85,166.58,166.83,11502.0,134.2458,134.4392,134.2217,134.4231,11502.0
2020-12-04 11:15:00,166.79,166.81,166.64,166.73,10468.0,134.3909,134.407,134.27,134.3425,10468.0
2020-12-04 11:20:00,166.7,166.85,166.7,166.81,7960.0,134.3184,134.4392,134.3184,134.407,7960.0
2020-12-04 11:25:00,166.84,166.89,166.68,166.72,9838.0,134.4312,134.4714,134.3022,134.3345,9838.0
2020-12-04 11:30:00,166.74,166.77,166.65,166.68,16274.0,134.3506,134.3748,134.2781,134.3022,16274.0
2020-12-04 11:35:00,166.68,166.86,166.63,166.77,13279.0,134.3022,134.4473,134.262,134.3748,13279.0
2020-12-04 11:40:00,166.79,166.8,166.52,166.65,8951.0,134.3909,134.3989,134.1733,134.2781,8951.0
2020-12-04 11:45:00,166.65,166.65,166.48,166.52,12865.0,134.2781,134.2781,134.1411,134.1733,12865.0
2020-12-04 11:50:00,166.53,166.63,166.44,166.46,7417.0,134.1814,134.262,134.1089,134.125,7417.0
2020-12-04 11:55:00,166.51,166.52,166.36,166.42,11783.0,134.1653,134.1733,134.0444,134.0927,11783.0
2020-12-04 12:00:00,166.43,166.45,166.04,166.06,26265.0,134.1008,134.1169,133.7866,133.8027,26265.0
2020-12-04 12:05:00,166.07,166.24,166.06,166.1,8111.0,133.8107,133.9477,133.8027,133.8349,8111.0
2020-12-04 12:10:00,166.06,166.1,165.95,166.02,13781.0,133.8027,133.8349,133.714,133.7704,13781.0
2020-12-04 12:15:00,166.01,166.02,165.28,165.28,23421.0,133.7624,133.7704,133.1742,133.1742,23421.0
2020-12-04 12:20:00,165.37,165.45,165.2,165.23,41631.0,133.2467,133.3112,133.1097,133.1339,41631.0
2020-12-04 12:25:00,165.2,165.24,164.83,164.92,30468.0,133.1097,133.142,132.8116,132.8841,30468.0
2020-12-04 12:30:00,164.89,164.96,164.73,164.77,25002.0,132.86,132.9164,132.731,132.7633,25002.0
2020-12-04 12:35:00,164.74,164.87,164.62,164.72,16638.0,132.7391,132.8438,132.6424,132.723,16638.0
2020-12-04 12:40:00,164.76,164.8,164.51,164.77,26218.0,132.7552,132.7874,132.5538,132.7633,26218.0
2020-12-04 12:45:00,164.79,164.98,164.51,164.53,16277.0,132.7794,132.9325,132.5538,132.5699,16277.0
2020-12-04 12:50:00,164.54,164.6,164.37,164.45,18850.0,132.5779,132.6263,132.441,132.5054,18850.0
2020-12-04 12:55:00,164.5,164.52,164.16,164.16,25393.0,132.5457,132.5618,132.2718,132.2718,25393.0
2020-12-04 13:00:00,164.15,164.33,164.01,164.33,21571.0,132.2637,132.4087,132.1509,132.4087,21571.0
2020-12-04 13:05:00,164.32,164.41,164.15,164.15,7668.0,132.4007,132.4732,132.2637,132.2637,7668.0
2020-12-04 13:10:00,164.22,164.37,164.21,164.33,9354.0,132.3201,132.441,132.312,132.4087,9354.0
2020-12-04 13:15:00,164.31,164.37,164.17,164.25,15830.0,132.3926,132.441,132.2798,132.3443,15830.0
2020-12-04 13:20:00,164.21,164.26,164.12,164.18,7087.0,132.312,132.3523,132.2395,132.2879,7087.0
2020-12-04 13:25:00,164.21,164.22,164.1,164.2,11571.0,132.312,132.3201,132.2234,132.304,11571.0
2020-12-04 13:30:00,164.21,164.36,164.19,164.29,9212.0,132.312,132.4329,132.2959,132.3765,9212.0
2020-12-04 13:35:00,164.29,164.38,164.22,164.38,12186.0,132.3765,132.449,132.3201,132.449,12186.0
2020-12-04 13:40:00,164.35,164.35,164.23,164.25,7037.0,132.4248,132.4248,132.3282,132.3443,7037.0
2020-12-04 13:45:00,164.28,164.28,163.82,164.1,26793.0,132.3684,132.3684,131.9978,132.2234,26793.0
2020-12-04 13:50:00,164.05,164.08,163.86,163.95,12532.0,132.1831,132.2073,132.03,132.1025,12532.0
2020-12-04 13:55:00,163.93,164.01,163.86,163.94,16401.0,132.0864,132.1509,132.03,132.0945,16401.0
2020-12-04 14:00:00,163.89,164.13,163.86,164.05,15456.0,132.0542,132.2476,132.03,132.1831,15456.0
2020-12-04 14:05:00,164.06,164.06,163.77,163.85,17800.0,132.1912,132.1912,131.9575,132.022,17800.0
2020-12-04 14:10:00,163.85,164.06,163.85,163.96,10550.0,132.022,132.1912,132.022,132.1106,10550.0
2020-12-04 14:15:00,163.98,164.01,163.77,163.88,13225.0,132.1267,132.1509,131.9575,132.0461,13225.0
2020-12-04 14:20:00,163.9,163.9,163.67,163.7,19775.0,132.0623,132.0623,131.8769,131.9011,19775.0
2020-12-04 14:25:00,163.7,163.7,163.39,163.48,23714.0,131.9011,131.9011,131.6513,131.7238,23714.0
2020-12-04 14:30:00,163.49,163.5,163.35,163.41,13436.0,131.7319,131.74,131.6191,131.6674,13436.0
2020-12-04 14:35:00,163.41,163.53,163.35,163.52,61715.0,131.6674,131.7641,131.6191,131.7561,61715.0
2020-12-04 14:40:00,163.5,163.63,163.49,163.52,20382.0,131.74,131.8447,131.7319,131.7561,20382.0
2020-12-04 14:45:00,163.52,163.6,163.03,163.14,58882.0,131.7561,131.8205,131.3613,131.4499,58882.0
2020-12-04 14:50:00,163.11,163.44,163.1,163.17,18256.0,131.4257,131.6916,131.4177,131.4741,18256.0
2020-12-04 14:55:00,163.14,163.42,163.09,163.25,13139.0,131.4499,131.6755,131.4096,131.5385,13139.0
2020-12-04 15:00:00,163.31,163.71,163.26,163.58,35098.0,131.5869,131.9092,131.5466,131.8044,35098.0
2020-12-04 15:05:00,163.6,163.67,163.59,163.65,28470.0,131.8205,131.8769,131.8125,131.8608,28470.0
2020-12-04 15:10:00,163.65,163.76,163.55,163.73,25232.0,131.8608,131.9495,131.7802,131.9253,25232.0
2020-12-04 15:15:00,163.74,163.76,163.64,163.69,41898.0,131.9333,131.9495,131.8528,131.8931,41898.0
2020-12-04 15:20:00,163.69,163.69,163.43,163.68,24071.0,131.8931,131.8931,131.6836,131.885,24071.0
2020-12-04 15:25:00,163.72,163.9,163.72,163.75,14762.0,131.9172,132.0623,131.9172,131.9414,14762.0
2020-12-04 15:30:00,163.78,163.78,163.66,163.78,28286.0,131.9656,131.9656,131.8689,131.9656,28286.0
2020-12-04 15:35:00,163.77,163.78,163.52,163.58,30246.0,131.9575,131.9656,131.7561,131.8044,30246.0
2020-12-04 15:40:00,163.58,163.66,163.52,163.62,24877.0,131.8044,131.8689,131.7561,131.8366,24877.0
2020-12-04 15:45:00,163.62,163.66,163.35,163.5,33476.0,131.8366,131.8689,131.6191,131.74,33476.0
2020-12-04 15:50:00,163.54,163.64,163.29,163.53,55188.0,131.7722,131.8528,131.5708,131.7641,55188.0
2020-12-04 15:55:00,163.53,163.57,163.45,163.5,159090.0,131.7641,131.7964,131.6997,131.74,159090.0
2020-12-07 09:30:00,162.83,165.0,162.83,164.67,55035.0,131.2001,132.9486,131.2001,132.6827,55035.0
2020-12-07 09:35:00,164.72,164.73,164.05,164.52,26871.0,132.723,132.731,132.1831,132.5618,26871.0
2020-12-07 09:40:00,164.59,164.84,164.08,164.64,37652.0,132.6182,132.8197,132.2073,132.6585,37652.0
2020-12-07 09:45:00,164.65,164.69,164.34,164.4,18416.0,132.6666,132.6988,132.4168,132.4651,18416.0
2020-12-07 09:50:00,164.41,164.44,163.91,164.0,17874.0,132.4732,132.4974,132.0703,132.1428,17874.0
2020-12-07 09:55:00,164.01,164.26,164.01,164.12,8995.0,132.1509,132.3523,132.1509,132.2395,8995.0
2020-12-07 10:00:00,164.13,164.49,164.03,164.35,9032.0,132.2476,132.5377,132.167,132.4248,9032.0
2020-12-07 10:05:00,164.24,164.37,163.81,163.86,9012.0,132.3362,132.441,131.9897,132.03,9012.0
2020-12-07 10:10:00,163.84,163.84,163.29,163.5,8081.0,132.0139,132.0139,131.5708,131.74,8081.0
2020-12-07 10:15:00,163.57,163.6,163.44,163.5,6824.0,131.7964,131.8205,131.6916,131.74,6824.0
2020-12-07 10:20:00,163.45,163.82,163.41,163.82,5640.0,131.6997,131.9978,131.6674,131.9978,5640.0
2020-12-07 10:25:00,163.86,163.91,163.39,163.39,7899.0,132.03,132.0703,131.6513,131.6513,7899.0
2020-12-07 10:30:00,163.41,163.41,163.06,163.19,16414.0,131.6674,131.6674,131.3854,131.4902,16414.0
2020-12-07 10:35:00,163.23,163.3,162.9,162.9,14094.0,131.5224,131.5788,131.2565,131.2565,14094.0
2020-12-07 10:40:00,162.96,163.13,162.95,163.12,14244.0,131.3049,131.4418,131.2968,131.4338,14244.0
2020-12-07 10:45:00,163.06,163.12,162.99,163.03,6109.0,131.3854,131.4338,131.329,131.3613,6109.0
2020-12-07 10:50:00,163.02,163.1,162.89,162.97,5509.0,131.3532,131.4177,131.2485,131.3129,5509.0
2020-12-07 10:55:00,163.02,163.11,162.82,162.86,7568.0,131.3532,131.4257,131.1921,131.2243,7568.0
2020-12-07 11:00:00,162.84,163.01,162.83,163.01,4707.0,131.2082,131.3451,131.2001,131.3451,4707.0
2020-12-07 11:05:00,162.93,163.1,162.75,163.1,22195.0,131.2807,131.4177,131.1356,131.4177,22195.0
2020-12-07 11:10:00,163.1,163.11,162.74,162.74,7704.0,131.4177,131.4257,131.1276,131.1276,7704.0
2020-12-07 11:15:00,162.7,162.75,162.6,162.73,5384.0,131.0954,131.1356,131.0148,131.1195,5384.0
2020-12-07 11:20:00,162.67,162.68,162.53,162.65,9123.0,131.0712,131.0792,130.9584,131.0551,9123.0
2020-12-07 11:25:00,162.65,162.71,162.32,162.33,10843.0,131.0551,131.1034,130.7892,130.7972,10843.0
2020-12-07 11:30:00,162.34,162.37,162.12,162.34,14543.0,130.8053,130.8295,130.628,130.8053,14543.0
2020-12-07 11:35:00,162.35,162.39,162.21,162.31,12925.0,130.8133,130.8456,130.7005,130.7811,12925.0
2020-12-07 11:40:00,162.31,162.33,162.13,162.32,10243.0,130.7811,130.7972,130.6361,130.7892,10243.0
2020-12-07 11:45:00,162.3,162.32,162.2,162.25,24502.0,130.7731,130.7892,130.6925,130.7328,24502.0
2020-12-07 11:50:00,162.27,162.44,162.12,162.13,45577.0,130.7489,130.8859,130.628,130.6361,45577.0
2020-12-07 11:55:00,162.12,162.47,161.95,162.36,18229.0,130.628,130.91,130.491,130.8214,18229.0
2020-12-07 12:00:00,162.36,162.49,162.2,162.3,25104.0,130.8214,130.9262,130.6925,130.7731,25104.0
2020-12-07 12:05:00,162.29,162.43,162.21,162.32,17672.0,130.765,130.8778,130.7005,130.7892,17672.0
2020-12-07 12:10:00,162.3,162.46,162.27,162.31,9744.0,130.7731,130.902,130.7489,130.7811,9744.0
2020-12-07 12:15:00,162.31,162.4,162.29,162.34,14491.0,130.7811,130.8536,130.765,130.8053,14491.0
2020-12-07 12:20:00,162.34,162.6,162.34,162.43,12123.0,130.8053,131.0148,130.8053,130.8778,12123.0
2020-12-07 12:25:00,162.39,162.51,162.33,162.5,17361.0,130.8456,130.9423,130.7972,130.9342,17361.0
2020-12-07 12:30:00,162.49,162.52,162.37,162.44,17280.0,130.9262,130.9503,130.8295,130.8859,17280.0
2020-12-07 12:35:00,162.48,162.58,162.46,162.53,6506.0,130.9181,130.9987,130.902,130.9584,6506.0
2020-12-07 12:40:00,162.5,162.57,162.48,162.49,6849.0,130.9342,130.9906,130.9181,130.9262,6849.0
2020-12-07 12:45:00,162.5,162.52,162.42,162.42,7772.0,130.9342,130.9503,130.8698,130.8698,7772.0
2020-12-07 12:50:00,162.42,162.57,162.41,162.52,6698.0,130.8698,130.9906,130.8617,130.9503,6698.0
2020-12-07 12:55:00,162.52,162.59,162.41,162.42,23683.0,130.9503,131.0067,130.8617,130.8698,23683.0
2020-12-07 13:00:00,162.44,162.65,162.43,162.54,29706.0,130.8859,131.0551,130.8778,130.9664,29706.0
2020-12-07 13:05:00,162.53,162.54,162.4,162.44,4525.0,130.9584,130.9664,130.8536,130.8859,4525.0
2020-12-07 13:10:00,162.41,162.49,162.25,162.25,5278.0,130.8617,130.9262,130.7328,130.7328,5278.0
2020-12-07 13:15:00,162.25,162.28,162.08,162.22,8063.0,130.7328,130.7569,130.5958,130.7086,8063.0
2020-12-07 13:20:00,162.21,162.22,162.09,162.21,7679.0,130.7005,130.7086,130.6039,130.7005,7679.0
2020-12-07 13:25:00,162.15,162.19,162.0,162.02,8919.0,130.6522,130.6844,130.5313,130.5475,8919.0
2020-12-07 13:30:00,162.0,162.07,161.87,161.92,15592.0,130.5313,130.5877,130.4266,130.4669,15592.0
2020-12-07 13:35:00,161.94,162.09,161.91,162.09,6631.0,130.483,130.6039,130.4588,130.6039,6631.0
2020-12-07 13:40:00,162.09,162.32,162.09,162.22,14260.0,130.6039,130.7892,130.6039,130.7086,14260.0
2020-12-07 13:45:00,162.2,162.37,162.11,162.33,17393.0,130.6925,130.8295,130.62,130.7972,17393.0
2020-12-07 13:50:00,162.34,162.56,162.33,162.41,12482.0,130.8053,130.9826,130.7972,130.8617,12482.0
2020-12-07 13:55:00,162.43,162.54,162.4,162.47,4494.0,130.8778,130.9664,130.8536,130.91,4494.0
2020-12-07 14:00:00,162.49,162.49,162.1,162.12,10189.0,130.9262,130.9262,130.6119,130.628,10189.0
2020-12-07 14:05:00,162.11,162.11,161.95,162.02,19911.0,130.62,130.62,130.491,130.5475,19911.0
2020-12-07 14:10:00,162.01,162.06,161.91,162.01,12598.0,130.5394,130.5797,130.4588,130.5394,12598.0
2020-12-07 14:15:00,161.97,162.04,161.88,161.92,10382.0,130.5072,130.5636,130.4346,130.4669,10382.0
2020-12-07 14:20:00,161.97,162.02,161.94,162.0,6181.0,130.5072,130.5475,130.483,130.5313,6181.0
2020-12-07 14:25:00,162.02,162.14,161.92,161.97,9400.0,130.5475,130.6441,130.4669,130.5072,9400.0
2020-12-07 14:30:00,161.95,162.06,161.89,161.89,22339.0,130.491,130.5797,130.4427,130.4427,22339.0
2020-12-07 14:35:00,161.91,161.93,161.68,161.68,8886.0,130.4588,130.4749,130.2735,130.2735,8886.0
2020-12-07 14:40:00,161.66,161.67,161.53,161.64,7743.0,130.2574,130.2654,130.1526,130.2413,7743.0
2020-12-07 14:45:00,161.63,161.76,161.57,161.73,10674.0,130.2332,130.338,130.1849,130.3138,10674.0
2020-12-07 14:50:00,161.7,161.88,161.65,161.76,10914.0,130.2896,130.4346,130.2493,130.338,10914.0
2020-12-07 14:55:00,161.77,161.8,161.64,161.69,7871.0,130.346,130.3702,130.2413,130.2816,7871.0
2020-12-07 15:00:00,161.72,161.81,161.66,161.79,11712.0,130.3057,130.3782,130.2574,130.3621,11712.0
2020-12-07 15:05:00,161.77,161.81,161.7,161.74,7914.0,130.346,130.3782,130.2896,130.3218,7914.0
2020-12-07 15:10:00,161.73,161.88,161.73,161.75,7274.0,130.3138,130.4346,130.3138,130.3299,7274.0
2020-12-07 15:15:00,161.73,161.83,161.71,161.75,6014.0,130.3138,130.3944,130.2977,130.3299,6014.0
2020-12-07 15:20:00,161.73,161.89,161.73,161.83,21076.0,130.3138,130.4427,130.3138,130.3944,21076.0
2020-12-07 15:25:00,161.84,161.95,161.78,161.78,12299.0,130.4024,130.491,130.3541,130.3541,12299.0
2020-12-07 15:30:00,161.81,161.83,161.74,161.77,16882.0,130.3782,130.3944,130.3218,130.346,16882.0
2020-12-07 15:35:00,161.77,161.79,161.64,161.64,15244.0,130.346,130.3621,130.2413,130.2413,15244.0
2020-12-07 15:40:00,161.67,161.68,161.55,161.6,16260.0,130.2654,130.2735,130.1687,130.209,16260.0
2020-12-07 15:45:00,161.57,161.59,161.35,161.41,23441.0,130.1849,130.201,130.0076,130.0559,23441.0
2020-12-07 15:50:00,161.43,161.89,161.43,161.86,31846.0,130.0721,130.4427,130.0721,130.4185,31846.0
2020-12-07 15:55:00,161.86,162.5,161.83,162.45,118778.0,130.4185,130.9342,130.3944,130.8939,118778.0
2020-12-08 09:30:00,162.8,163.75,162.77,162.78,36728.0,131.1759,131.9414,131.1518,131.1598,36728.0
2020-12-08 09:35:00,162.85,163.15,162.64,162.77,15161.0,131.2162,131.4579,131.047,131.1518,15161.0
2020-12-08 09:40:00,162.58,162.65,161.65,161.91,8780.0,130.9987,131.0551,130.2493,130.4588,8780.0
2020-12-08 09:45:00,161.98,161.98,161.35,161.48,6512.0,130.5152,130.5152,130.0076,130.1123,6512.0
2020-12-08 09:50:00,161.5,161.68,161.37,161.55,10785.0,130.1285,130.2735,130.0237,130.1687,10785.0
2020-12-08 09:55:00,161.61,161.79,161.42,161.68,12291.0,130.2171,130.3621,130.064,130.2735,12291.0
2020-12-08 10:00:00,161.65,161.86,161.57,161.61,7837.0,130.2493,130.4185,130.1849,130.2171,7837.0
2020-12-08 10:05:00,161.69,162.25,161.66,162.01,14997.0,130.2816,130.7328,130.2574,130.5394,14997.0
2020-12-08 10:10:00,162.02,162.06,161.73,162.05,7300.0,130.5475,130.5797,130.3138,130.5716,7300.0
2020-12-08 10:15:00,162.05,162.15,161.55,161.55,8228.0,130.5716,130.6522,130.1687,130.1687,8228.0
2020-12-08 10:20:00,161.72,161.84,161.58,161.58,6555.0,130.3057,130.4024,130.1929,130.1929,6555.0
2020-12-08 10:25:00,161.58,161.63,161.42,161.6,4228.0,130.1929,130.2332,130.064,130.209,4228.0
2020-12-08 10:30:00,161.6,161.67,161.4,161.58,7507.0,130.209,130.2654,130.0479,130.1929,7507.0
2020-12-08 10:35:00,161.58,161.71,161.52,161.65,29246.0,130.1929,130.2977,130.1446,130.2493,29246.0
2020-12-08 10:40:00,161.69,161.86,161.69,161.8,7301.0,130.2816,130.4185,130.2816,130.3702,7301.0
2020-12-08 10:45:00,161.85,161.88,161.63,161.75,7189.0,130.4105,130.4346,130.2332,130.3299,7189.0
2020-12-08 10:50:00,161.8,161.9,161.7,161.86,2880.0,130.3702,130.4508,130.2896,130.4185,2880.0
2020-12-08 10:55:00,161.82,162.04,161.79,161.93,10114.0,130.3863,130.5636,130.3621,130.4749,10114.0
2020-12-08 11:00:00,161.91,161.91,161.64,161.91,21301.0,130.4588,130.4588,130.2413,130.4588,21301.0
2020-12-08 11:05:00,161.87,161.87,161.6,161.74,6033.0,130.4266,130.4266,130.209,130.3218,6033.0
2020-12-08 11:10:00,161.72,161.79,161.69,161.75,8601.0,130.3057,130.3621,130.2816,130.3299,8601.0
2020-12-08 11:15:00,161.76,162.03,161.75,161.89,14005.0,130.338,130.5555,130.3299,130.4427,14005.0
2020-12-08 11:20:00,161.93,162.0,161.77,161.86,20290.0,130.4749,130.5313,130.346,130.4185,20290.0
2020-12-08 11:25:00,161.81,162.43,161.8,162.1,90298.0,130.3782,130.8778,130.3702,130.6119,90298.0
2020-12-08 11:30:00,162.12,162.32,162.09,162.14,26962.0,130.628,130.7892,130.6039,130.6441,26962.0
2020-12-08 11:35:00,162.18,162.39,162.08,162.39,30454.0,130.6764,130.8456,130.5958,130.8456,30454.0
2020-12-08 11:40:00,162.46,162.51,162.4,162.45,10758.0,130.902,130.9423,130.8536,130.8939,10758.0
2020-12-08 11:45:00,162.51,162.64,162.33,162.4,21284.0,130.9423,131.047,130.7972,130.8536,21284.0
2020-12-08 11:50:00,162.44,162.49,162.07,162.22,12090.0,130.8859,130.9262,130.5877,130.7086,12090.0
2020-12-08 11:55:00,162.2,162.25,161.95,162.17,25778.0,130.6925,130.7328,130.491,130.6683,25778.0
2020-12-08 12:00:00,162.2,162.2,161.95,162.05,25973.0,130.6925,130.6925,130.491,130.5716,25973.0
2020-12-08 12:05:00,162.09,162.19,161.95,162.07,12081.0,130.6039,130.6844,130.491,130.5877,12081.0
2020-12-08 12:10:00,162.05,162.09,162.0,162.03,16128.0,130.5716,130.6039,130.5313,130.5555,16128.0
2020-12-08 12:15:00,162.02,162.07,161.98,162.01,12955.0,130.5475,130.5877,130.5152,130.5394,12955.0
2020-12-08 12:20:00,162.01,162.04,161.97,162.0,5706.0,130.5394,130.5636,130.5072,130.5313,5706.0
2020-12-08 12:25:00,162.0,162.2,162.0,162.14,29694.0,130.5313,130.6925,130.5313,130.6441,29694.0
2020-12-08 12:30:00,162.14,162.4,162.07,162.36,30678.0,130.6441,130.8536,130.5877,130.8214,30678.0
2020-12-08 12:35:00,162.4,162.46,162.0,162.05,35360.0,130.8536,130.902,130.5313,130.5716,35360.0
2020-12-08 12:40:00,162.05,162.07,161.94,161.94,23906.0,130.5716,130.5877,130.483,130.483,23906.0
2020-12-08 12:45:00,161.96,162.01,161.94,161.96,12779.0,130.4991,130.5394,130.483,130.4991,12779.0
2020-12-08 12:50:00,161.96,162.01,161.84,161.84,15471.0,130.4991,130.5394,130.4024,130.4024,15471.0
2020-12-08 12:55:00,161.88,162.01,161.86,161.97,13616.0,130.4346,130.5394,130.4185,130.5072,13616.0
2020-12-08 13:00:00,161.94,162.01,161.93,162.01,15467.0,130.483,130.5394,130.4749,130.5394,15467.0
2020-12-08 13:05:00,162.06,162.13,161.96,162.05,16135.0,130.5797,130.6361,130.4991,130.5716,16135.0
2020-12-08 13:10:00,162.04,162.17,162.04,162.12,22423.0,130.5636,130.6683,130.5636,130.628,22423.0
2020-12-08 13:15:00,162.13,162.17,162.13,162.17,7445.0,130.6361,130.6683,130.6361,130.6683,7445.0
2020-12-08 13:20:00,162.17,162.19,162.13,162.13,6573.0,130.6683,130.6844,130.6361,130.6361,6573.0
2020-12-08 13:25:00,162.13,162.5,162.13,162.5,5983.0,130.6361,130.9342,130.6361,130.9342,5983.0
2020-12-08 13:30:00,162.53,162.53,162.26,162.27,5862.0,130.9584,130.9584,130.7408,130.7489,5862.0
2020-12-08 13:35:00,162.3,162.33,162.1,162.11,13320.0,130.7731,130.7972,130.6119,130.62,13320.0
2020-12-08 13:40:00,162.13,162.19,162.06,162.13,4878.0,130.6361,130.6844,130.5797,130.6361,4878.0
2020-12-08 13:45:00,162.11,162.15,162.05,162.15,7515.0,130.62,130.6522,130.5716,130.6522,7515.0
2020-12-08 13:50:00,162.12,162.14,162.0,162.03,6850.0,130.628,130.6441,130.5313,130.5555,6850.0
2020-12-08 13:55:00,162.05,162.05,161.89,161.9,9266.0,130.5716,130.5716,130.4427,130.4508,9266.0
2020-12-08 14:00:00,161.88,161.91,161.69,161.75,10604.0,130.4346,130.4588,130.2816,130.3299,10604.0
2020-12-08 14:05:00,161.75,161.83,161.57,161.58,9301.0,130.3299,130.3944,130.1849,130.1929,9301.0
2020-12-08 14:10:00,161.56,161.58,161.48,161.56,17454.0,130.1768,130.1929,130.1123,130.1768,17454.0
2020-12-08 14:15:00,161.58,161.61,161.52,161.55,7278.0,130.1929,130.2171,130.1446,130.1687,7278.0
2020-12-08 14:20:00,161.53,161.67,161.53,161.61,12721.0,130.1526,130.2654,130.1526,130.2171,12721.0
2020-12-08 14:25:00,161.61,161.73,161.51,161.53,8231.0,130.2171,130.3138,130.1365,130.1526,8231.0
2020-12-08 14:30:00,161.56,161.56,161.5,161.56,9183.0,130.1768,130.1768,130.1285,130.1768,9183.0
2020-12-08 14:35:00,161.55,161.57,161.46,161.55,6757.0,130.1687,130.1849,130.0962,130.1687,6757.0
2020-12-08 14:40:00,161.56,161.58,161.47,161.49,17877.0,130.1768,130.1929,130.1043,130.1204,17877.0
2020-12-08 14:45:00,161.48,161.54,161.42,161.43,7908.0,130.1123,130.1607,130.064,130.0721,7908.0
2020-12-08 14:50:00,161.41,161.64,161.31,161.54,42850.0,130.0559,130.2413,129.9754,130.1607,42850.0
2020-12-08 14:55:00,161.55,161.58,161.36,161.42,16636.0,130.1687,130.1929,130.0157,130.064,16636.0
2020-12-08 15:00:00,161.39,161.41,161.02,161.23,51385.0,130.0398,130.0559,129.7417,129.9109,51385.0
2020-12-08 15:05:00,161.21,161.31,161.16,161.22,12809.0,129.8948,129.9754,129.8545,129.9029,12809.0
2020-12-08 15:10:00,161.23,161.28,161.19,161.26,15358.0,129.9109,129.9512,129.8787,129.9351,15358.0
2020-12-08 15:15:00,161.25,161.29,161.2,161.22,8466.0,129.927,129.9593,129.8867,129.9029,8466.0
2020-12-08 15:20:00,161.22,161.33,161.19,161.25,13971.0,129.9029,129.9915,129.8787,129.927,13971.0
2020-12-08 15:25:00,161.24,161.26,161.13,161.17,13484.0,129.919,129.9351,129.8303,129.8626,13484.0
2020-12-08 15:30:00,161.15,161.24,161.06,161.15,13369.0,129.8464,129.919,129.7739,129.8464,13369.0
2020-12-08 15:35:00,161.15,161.31,161.12,161.31,14449.0,129.8464,129.9754,129.8223,129.9754,14449.0
2020-12-08 15:40:00,161.3,161.3,161.02,161.11,19399.0,129.9673,129.9673,129.7417,129.8142,19399.0
2020-12-08 15:45:00,161.12,161.26,161.09,161.24,21005.0,129.8223,129.9351,129.7981,129.919,21005.0
2020-12-08 15:50:00,161.26,161.35,161.18,161.31,30583.0,129.9351,130.0076,129.8706,129.9754,30583.0
2020-12-08 15:55:00,161.33,161.58,161.29,161.33,79115.0,129.9915,130.1929,129.9593,129.9915,79115.0
2020-12-09 09:30:00,160.54,160.94,159.36,159.36,75654.0,129.3549,129.6772,128.4042,128.4042,75654.0
2020-12-09 09:35:00,159.58,160.57,159.58,160.5,18467.0,128.5814,129.3791,128.5814,129.3227,18467.0
2020-12-09 09:40:00,160.49,160.49,159.63,159.71,16304.0,129.3147,129.3147,128.6217,128.6862,16304.0
2020-12-09 09:45:00,159.77,160.41,159.71,159.92,20163.0,128.7345,129.2502,128.6862,128.8554,20163.0
2020-12-09 09:50:00,159.84,159.84,158.77,159.09,29211.0,128.7909,128.7909,127.9288,128.1866,29211.0
2020-12-09 09:55:00,159.08,159.16,158.49,158.52,19250.0,128.1785,128.243,127.7032,127.7273,19250.0
2020-12-09 10:00:00,158.57,158.63,158.23,158.46,37118.0,127.7676,127.816,127.4937,127.679,37118.0
2020-12-09 10:05:00,158.49,158.5,158.08,158.14,39717.0,127.7032,127.7112,127.3728,127.4211,39717.0
2020-12-09 10:10:00,158.13,158.14,157.73,157.94,43186.0,127.4131,127.4211,127.0908,127.26,43186.0
2020-12-09 10:15:00,157.89,158.03,157.78,157.88,33678.0,127.2197,127.3325,127.1311,127.2117,33678.0
2020-12-09 10:20:00,157.84,158.1,157.8,158.0,39389.0,127.1794,127.3889,127.1472,127.3083,39389.0
2020-12-09 10:25:00,158.0,158.05,157.76,157.95,44508.0,127.3083,127.3486,127.115,127.2681,44508.0
2020-12-09 10:30:00,157.94,158.12,157.78,157.94,34893.0,127.26,127.405,127.1311,127.26,34893.0
2020-12-09 10:35:00,157.88,158.0,157.79,157.91,19638.0,127.2117,127.3083,127.1391,127.2358,19638.0
2020-12-09 10:40:00,157.95,157.96,157.53,157.62,21680.0,127.2681,127.2761,126.9296,127.0022,21680.0
2020-12-09 10:45:00,157.62,157.62,157.4,157.44,29160.0,127.0022,127.0022,126.8249,126.8571,29160.0
2020-12-09 10:50:00,157.44,157.44,157.07,157.25,39393.0,126.8571,126.8571,126.559,126.704,39393.0
2020-12-09 10:55:00,157.27,157.42,157.02,157.23,31345.0,126.7201,126.841,126.5187,126.6879,31345.0
2020-12-09 11:00:00,157.23,157.53,157.1,157.11,42915.0,126.6879,126.9296,126.5832,126.5912,42915.0
2020-12-09 11:05:00,157.05,157.28,156.88,157.08,45387.0,126.5429,126.7282,126.4059,126.5671,45387.0
2020-12-09 11:10:00,157.09,157.16,156.89,157.02,26040.0,126.5751,126.6315,126.414,126.5187,26040.0
2020-12-09 11:15:00,157.05,157.05,156.89,157.0,23277.0,126.5429,126.5429,126.414,126.5026,23277.0
2020-12-09 11:20:00,156.99,157.15,156.96,157.06,14723.0,126.4945,126.6235,126.4704,126.5509,14723.0
2020-12-09 11:25:00,157.04,157.24,157.0,157.24,7401.0,126.5348,126.696,126.5026,126.696,7401.0
2020-12-09 11:30:00,157.27,157.37,157.25,157.27,17014.0,126.7201,126.8007,126.704,126.7201,17014.0
2020-12-09 11:35:00,157.25,157.35,157.2,157.23,15730.0,126.704,126.7846,126.6637,126.6879,15730.0
2020-12-09 11:40:00,157.27,157.42,157.19,157.33,33895.0,126.7201,126.841,126.6557,126.7685,33895.0
2020-12-09 11:45:00,157.4,157.53,157.32,157.4,40036.0,126.8249,126.9296,126.7604,126.8249,40036.0
2020-12-09 11:50:00,157.44,157.56,157.3,157.52,18231.0,126.8571,126.9538,126.7443,126.9216,18231.0
2020-12-09 11:55:00,157.54,157.63,157.35,157.46,19890.0,126.9377,127.0102,126.7846,126.8732,19890.0
2020-12-09 12:00:00,157.47,157.52,157.36,157.36,5734.0,126.8813,126.9216,126.7927,126.7927,5734.0
2020-12-09 12:05:00,157.4,157.4,157.1,157.19,14729.0,126.8249,126.8249,126.5832,126.6557,14729.0
2020-12-09 12:10:00,157.3,157.91,157.15,157.9,47155.0,126.7443,127.2358,126.6235,127.2278,47155.0
2020-12-09 12:15:00,157.97,158.2,157.91,158.1,31231.0,127.2842,127.4695,127.2358,127.3889,31231.0
2020-12-09 12:20:00,158.12,158.14,157.8,157.9,30682.0,127.405,127.4211,127.1472,127.2278,30682.0
2020-12-09 12:25:00,157.9,157.98,157.9,157.94,5479.0,127.2278,127.2922,127.2278,127.26,5479.0
2020-12-09 12:30:00,157.94,157.94,157.8,157.88,5654.0,127.26,127.26,127.1472,127.2117,5654.0
2020-12-09 12:35:00,157.86,157.92,157.73,157.91,4617.0,127.1955,127.2439,127.0908,127.2358,4617.0
2020-12-09 12:40:00,157.91,157.95,157.72,157.74,7544.0,127.2358,127.2681,127.0827,127.0988,7544.0
2020-12-09 12:45:00,157.73,157.75,157.63,157.69,6734.0,127.0908,127.1069,127.0102,127.0586,6734.0
2020-12-09 12:50:00,157.69,157.74,157.52,157.59,11574.0,127.0586,127.0988,126.9216,126.978,11574.0
2020-12-09 12:55:00,157.62,157.78,157.45,157.47,14000.0,127.0022,127.1311,126.8652,126.8813,14000.0
2020-12-09 13:00:00,157.47,157.55,157.21,157.21,7636.0,126.8813,126.9458,126.6718,126.6718,7636.0
2020-12-09 13:05:00,157.23,157.5,157.23,157.5,6806.0,126.6879,126.9055,126.6879,126.9055,6806.0
2020-12-09 13:10:00,157.47,157.49,157.22,157.25,8069.0,126.8813,126.8974,126.6799,126.704,8069.0
2020-12-09 13:15:00,157.29,157.31,157.22,157.29,8923.0,126.7363,126.7524,126.6799,126.7363,8923.0
2020-12-09 13:20:00,157.3,157.31,157.22,157.31,10541.0,126.7443,126.7524,126.6799,126.7524,10541.0
2020-12-09 13:25:00,157.31,157.46,157.23,157.45,19108.0,126.7524,126.8732,126.6879,126.8652,19108.0
2020-12-09 13:30:00,157.41,157.59,157.34,157.56,30748.0,126.8329,126.978,126.7765,126.9538,30748.0
2020-12-09 13:35:00,157.56,157.95,157.5,157.67,74608.0,126.9538,127.2681,126.9055,127.0424,74608.0
2020-12-09 13:40:00,157.67,158.24,157.67,157.91,42044.0,127.0424,127.5017,127.0424,127.2358,42044.0
2020-12-09 13:45:00,157.91,158.12,157.91,158.1,35137.0,127.2358,127.405,127.2358,127.3889,35137.0
2020-12-09 13:50:00,158.09,158.21,158.0,158.05,29106.0,127.3809,127.4775,127.3083,127.3486,29106.0
2020-12-09 13:55:00,158.1,158.12,158.0,158.04,25808.0,127.3889,127.405,127.3083,127.3406,25808.0
2020-12-09 14:00:00,158.04,158.41,158.04,158.28,26351.0,127.3406,127.6387,127.3406,127.5339,26351.0
2020-12-09 14:05:00,158.31,158.4,158.17,158.24,20815.0,127.5581,127.6306,127.4453,127.5017,20815.0
2020-12-09 14:10:00,158.27,158.57,158.2,158.41,22555.0,127.5259,127.7676,127.4695,127.6387,22555.0
2020-12-09 14:15:00,158.35,158.41,158.07,158.13,11682.0,127.5904,127.6387,127.3647,127.4131,11682.0
2020-12-09 14:20:00,158.11,158.16,158.04,158.13,18745.0,127.397,127.4373,127.3406,127.4131,18745.0
2020-12-09 14:25:00,158.13,158.24,158.07,158.16,29028.0,127.4131,127.5017,127.3647,127.4373,29028.0
2020-12-09 14:30:00,158.17,158.22,157.97,158.13,13468.0,127.4453,127.4856,127.2842,127.4131,13468.0
2020-12-09 14:35:00,158.15,158.22,157.9,157.9,13972.0,127.4292,127.4856,127.2278,127.2278,13972.0
2020-12-09 14:40:00,157.94,157.99,157.81,157.89,8698.0,127.26,127.3003,127.1552,127.2197,8698.0
2020-12-09 14:45:00,157.88,158.08,157.82,157.97,18789.0,127.2117,127.3728,127.1633,127.2842,18789.0
2020-12-09 14:50:00,157.99,157.99,157.57,157.67,12043.0,127.3003,127.3003,126.9619,127.0424,12043.0
2020-12-09 14:55:00,157.68,157.76,157.63,157.71,19786.0,127.0505,127.115,127.0102,127.0747,19786.0
2020-12-09 15:00:00,157.69,157.88,157.64,157.81,20297.0,127.0586,127.2117,127.0183,127.1552,20297.0
2020-12-09 15:05:00,157.8,158.04,157.79,157.97,22075.0,127.1472,127.3406,127.1391,127.2842,22075.0
2020-12-09 15:10:00,157.99,158.22,157.97,158.12,12165.0,127.3003,127.4856,127.2842,127.405,12165.0
2020-12-09 15:15:00,158.12,158.14,158.01,158.13,10957.0,127.405,127.4211,127.3164,127.4131,10957.0
2020-12-09 15:20:00,158.14,158.42,158.14,158.34,16861.0,127.4211,127.6468,127.4211,127.5823,16861.0
2020-12-09 15:25:00,158.33,158.56,158.29,158.39,14252.0,127.5742,127.7596,127.542,127.6226,14252.0
2020-12-09 15:30:00,158.36,158.53,158.0,158.11,31527.0,127.5984,127.7354,127.3083,127.397,31527.0
2020-12-09 15:35:00,158.11,158.23,158.0,158.17,28686.0,127.397,127.4937,127.3083,127.4453,28686.0
2020-12-09 15:40:00,158.2,158.69,158.17,158.66,24678.0,127.4695,127.8643,127.4453,127.8401,24678.0
2020-12-09 15:45:00,158.64,158.67,158.35,158.37,30638.0,127.824,127.8482,127.5904,127.6065,30638.0
2020-12-09 15:50:00,158.4,158.52,158.21,158.29,39109.0,127.6306,127.7273,127.4775,127.542,39109.0
2020-12-09 15:55:00,158.31,158.76,158.3,158.38,100138.0,127.5581,127.9207,127.5501,127.6145,100138.0
2020-12-10 09:30:00,158.15,159.53,158.15,158.98,28131.0,127.4292,128.5411,127.4292,128.098,28131.0
2020-12-10 09:35:00,159.11,159.55,159.11,159.27,13631.0,128.2027,128.5573,128.2027,128.3316,13631.0
2020-12-10 09:40:00,159.28,159.28,158.6,158.68,9358.0,128.3397,128.3397,127.7918,127.8562,9358.0
2020-12-10 09:45:00,158.8,158.83,158.33,158.42,14218.0,127.9529,127.9771,127.5742,127.6468,14218.0
2020-12-10 09:50:00,158.45,159.0,158.24,158.95,29036.0,127.6709,128.1141,127.5017,128.0738,29036.0
2020-12-10 09:55:00,159.09,159.21,158.79,158.83,10451.0,128.1866,128.2833,127.9449,127.9771,10451.0
2020-12-10 10:00:00,158.94,159.04,158.84,158.9,12841.0,128.0657,128.1463,127.9852,128.0335,12841.0
2020-12-10 10:05:00,158.9,158.9,158.57,158.59,12681.0,128.0335,128.0335,127.7676,127.7837,12681.0
2020-12-10 10:10:00,158.62,158.62,158.05,158.05,22632.0,127.8079,127.8079,127.3486,127.3486,22632.0
2020-12-10 10:15:00,158.05,158.09,157.82,157.99,26903.0,127.3486,127.3809,127.1633,127.3003,26903.0
2020-12-10 10:20:00,157.97,158.06,157.91,157.93,7755.0,127.2842,127.3567,127.2358,127.2519,7755.0
2020-12-10 10:25:00,157.93,158.09,157.92,157.95,19483.0,127.2519,127.3809,127.2439,127.2681,19483.0
2020-12-10 10:30:00,157.95,158.09,157.71,157.97,15459.0,127.2681,127.3809,127.0747,127.2842,15459.0
2020-12-10 10:35:00,157.9,157.93,157.65,157.85,14911.0,127.2278,127.2519,127.0263,127.1875,14911.0
2020-12-10 10:40:00,157.82,158.28,157.79,158.28,12496.0,127.1633,127.5339,127.1391,127.5339,12496.0
2020-12-10 10:45:00,158.25,158.31,157.94,158.17,40099.0,127.5098,127.5581,127.26,127.4453,40099.0
2020-12-10 10:50:00,158.07,158.48,158.07,158.47,28572.0,127.3647,127.6951,127.3647,127.687,28572.0
2020-12-10 10:55:00,158.43,159.12,158.43,159.06,15290.0,127.6548,128.2108,127.6548,128.1624,15290.0
2020-12-10 11:00:00,159.1,159.15,158.74,158.74,8085.0,128.1947,128.235,127.9046,127.9046,8085.0
2020-12-10 11:05:00,158.77,158.99,158.75,158.82,7697.0,127.9288,128.106,127.9127,127.9691,7697.0
2020-12-10 11:10:00,158.76,158.82,158.58,158.82,9945.0,127.9207,127.9691,127.7757,127.9691,9945.0
2020-12-10 11:15:00,158.84,159.08,158.84,159.02,10529.0,127.9852,128.1785,127.9852,128.1302,10529.0
2020-12-10 11:20:00,159.02,159.04,158.86,158.94,9116.0,128.1302,128.1463,128.0013,128.0657,9116.0
2020-12-10 11:25:00,159.06,159.21,159.01,159.18,6807.0,128.1624,128.2833,128.1221,128.2591,6807.0
2020-12-10 11:30:00,159.24,159.36,159.21,159.36,8083.0,128.3075,128.4042,128.2833,128.4042,8083.0
2020-12-10 11:35:00,159.41,159.53,159.35,159.39,6878.0,128.4444,128.5411,128.3961,128.4283,6878.0
2020-12-10 11:40:00,159.39,159.39,159.14,159.15,7118.0,128.4283,128.4283,128.2269,128.235,7118.0
2020-12-10 11:45:00,159.14,159.15,158.95,158.97,5428.0,128.2269,128.235,128.0738,128.0899,5428.0
2020-12-10 11:50:00,159.04,159.43,159.03,159.19,8749.0,128.1463,128.4606,128.1383,128.2672,8749.0
2020-12-10 11:55:00,159.22,159.27,159.03,159.15,2855.0,128.2914,128.3316,128.1383,128.235,2855.0
2020-12-10 12:00:00,159.15,159.16,158.81,158.81,7002.0,128.235,128.243,127.961,127.961,7002.0
2020-12-10 12:05:00,158.82,158.88,158.4,158.4,27231.0,127.9691,128.0174,127.6306,127.6306,27231.0
2020-12-10 12:10:00,158.43,158.45,158.21,158.4,17558.0,127.6548,127.6709,127.4775,127.6306,17558.0
2020-12-10 12:15:00,158.35,158.38,158.17,158.24,7188.0,127.5904,127.6145,127.4453,127.5017,7188.0
2020-12-10 12:20:00,158.21,158.22,158.01,158.04,16030.0,127.4775,127.4856,127.3164,127.3406,16030.0
2020-12-10 12:25:00,158.05,158.09,157.96,157.99,12474.0,127.3486,127.3809,127.2761,127.3003,12474.0
2020-12-10 12:30:00,158.01,158.35,158.0,158.22,9045.0,127.3164,127.5904,127.3083,127.4856,9045.0
2020-12-10 12:35:00,158.25,158.35,158.2,158.34,9006.0,127.5098,127.5904,127.4695,127.5823,9006.0
2020-12-10 12:40:00,158.31,158.31,158.08,158.08,9071.0,127.5581,127.5581,127.3728,127.3728,9071.0
2020-12-10 12:45:00,158.12,158.19,158.02,158.16,17692.0,127.405,127.4614,127.3245,127.4373,17692.0
2020-12-10 12:50:00,158.21,158.24,158.1,158.1,6184.0,127.4775,127.5017,127.3889,127.3889,6184.0
2020-12-10 12:55:00,158.1,158.13,157.97,158.13,6922.0,127.3889,127.4131,127.2842,127.4131,6922.0
2020-12-10 13:00:00,158.14,158.18,158.01,158.07,11428.0,127.4211,127.4534,127.3164,127.3647,11428.0
2020-12-10 13:05:00,158.11,158.13,158.01,158.02,10658.0,127.397,127.4131,127.3164,127.3245,10658.0
2020-12-10 13:10:00,158.0,158.07,157.98,158.04,17475.0,127.3083,127.3647,127.2922,127.3406,17475.0
2020-12-10 13:15:00,158.04,158.07,157.92,157.92,19870.0,127.3406,127.3647,127.2439,127.2439,19870.0
2020-12-10 13:20:00,157.94,157.99,157.76,157.79,23457.0,127.26,127.3003,127.115,127.1391,23457.0
2020-12-10 13:25:00,157.79,157.96,157.75,157.87,19766.0,127.1391,127.2761,127.1069,127.2036,19766.0
2020-12-10 13:30:00,157.92,157.92,157.62,157.62,18988.0,127.2439,127.2439,127.0022,127.0022,18988.0
2020-12-10 13:35:00,157.67,157.92,157.55,157.92,44920.0,127.0424,127.2439,126.9458,127.2439,44920.0
2020-12-10 13:40:00,157.87,158.05,157.86,158.02,3573.0,127.2036,127.3486,127.1955,127.3245,3573.0
2020-12-10 13:45:00,158.0,158.04,157.84,157.85,12643.0,127.3083,127.3406,127.1794,127.1875,12643.0
2020-12-10 13:50:00,157.84,157.88,157.75,157.77,5423.0,127.1794,127.2117,127.1069,127.123,5423.0
2020-12-10 13:55:00,157.74,157.76,157.52,157.53,14800.0,127.0988,127.115,126.9216,126.9296,14800.0
2020-12-10 14:00:00,157.59,157.66,157.47,157.53,12001.0,126.978,127.0344,126.8813,126.9296,12001.0
2020-12-10 14:05:00,157.62,157.68,157.54,157.6,7267.0,127.0022,127.0505,126.9377,126.986,7267.0
2020-12-10 14:10:00,157.57,157.57,157.32,157.39,7737.0,126.9619,126.9619,126.7604,126.8168,7737.0
2020-12-10 14:15:00,157.36,157.42,157.32,157.36,11138.0,126.7927,126.841,126.7604,126.7927,11138.0
2020-12-10 14:20:00,157.41,157.43,157.32,157.37,5051.0,126.8329,126.8491,126.7604,126.8007,5051.0
2020-12-10 14:25:00,157.4,157.47,157.15,157.21,8265.0,126.8249,126.8813,126.6235,126.6718,8265.0
2020-12-10 14:30:00,157.18,157.25,157.07,157.09,12768.0,126.6476,126.704,126.559,126.5751,12768.0
2020-12-10 14:35:00,157.1,157.12,156.94,157.07,29444.0,126.5832,126.5993,126.4542,126.559,29444.0
2020-12-10 14:40:00,157.09,157.1,156.9,156.97,15178.0,126.5751,126.5832,126.422,126.4784,15178.0
2020-12-10 14:45:00,157.0,157.07,156.92,156.94,13089.0,126.5026,126.559,126.4381,126.4542,13089.0
2020-12-10 14:50:00,156.95,157.09,156.94,156.98,19236.0,126.4623,126.5751,126.4542,126.4865,19236.0
2020-12-10 14:55:00,157.01,157.18,156.9,157.01,43164.0,126.5106,126.6476,126.422,126.5106,43164.0
2020-12-10 15:00:00,157.1,157.21,157.0,157.02,53241.0,126.5832,126.6718,126.5026,126.5187,53241.0
2020-12-10 15:05:00,157.0,157.08,157.0,157.0,19475.0,126.5026,126.5671,126.5026,126.5026,19475.0
2020-12-10 15:10:00,157.03,157.07,156.98,156.98,18340.0,126.5268,126.559,126.4865,126.4865,18340.0
2020-12-10 15:15:00,157.01,157.07,156.96,157.02,47533.0,126.5106,126.559,126.4704,126.5187,47533.0
2020-12-10 15:20:00,157.06,157.07,156.8,156.81,25797.0,126.5509,126.559,126.3414,126.3495,25797.0
2020-12-10 15:25:00,156.8,156.8,156.5,156.7,31552.0,126.3414,126.3414,126.0997,126.2609,31552.0
2020-12-10 15:30:00,156.7,156.83,156.61,156.71,27482.0,126.2609,126.3656,126.1883,126.2689,27482.0
2020-12-10 15:35:00,156.66,156.84,156.64,156.79,25524.0,126.2286,126.3737,126.2125,126.3334,25524.0
2020-12-10 15:40:00,156.79,157.28,156.76,157.21,26810.0,126.3334,126.7282,126.3092,126.6718,26810.0
2020-12-10 15:45:00,157.19,157.31,157.15,157.24,35382.0,126.6557,126.7524,126.6235,126.696,35382.0
2020-12-10 15:50:00,157.29,157.4,157.22,157.31,49081.0,126.7363,126.8249,126.6799,126.7524,49081.0
2020-12-10 15:55:00,157.3,157.34,157.16,157.17,71004.0,126.7443,126.7765,126.6315,126.6396,71004.0
2020-12-11 09:30:00,158.44,158.86,158.14,158.86,46808.0,127.6629,128.0013,127.4211,128.0013,46808.0
2020-12-11 09:35:00,158.86,158.9,158.14,158.14,32950.0,128.0013,128.0335,127.4211,127.4211,32950.0
2020-12-11 09:40:00,158.3,158.55,157.94,158.01,32251.0,127.5501,127.7515,127.26,127.3164,32251.0
2020-12-11 09:45:00,157.94,158.05,157.52,157.88,38446.0,127.26,127.3486,126.9216,127.2117,38446.0
2020-12-11 09:50:00,157.92,157.99,157.35,157.44,21766.0,127.2439,127.3003,126.7846,126.8571,21766.0
2020-12-11 09:55:00,157.45,157.9,157.31,157.86,34103.0,126.8652,127.2278,126.7524,127.1955,34103.0
2020-12-11 10:00:00,157.89,158.04,157.57,157.98,66103.0,127.2197,127.3406,126.9619,127.2922,66103.0
2020-12-11 10:05:00,158.03,158.04,157.55,157.59,9224.0,127.3325,127.3406,126.9458,126.978,9224.0
2020-12-11 10:10:00,157.54,157.86,157.47,157.68,12338.0,126.9377,127.1955,126.8813,127.0505,12338.0
2020-12-11 10:15:00,157.64,157.7,157.52,157.63,9632.0,127.0183,127.0666,126.9216,127.0102,9632.0
2020-12-11 10:20:00,157.6,157.6,157.17,157.19,24062.0,126.986,126.986,126.6396,126.6557,24062.0
2020-12-11 10:25:00,157.19,157.25,157.01,157.05,47067.0,126.6557,126.704,126.5106,126.5429,47067.0
2020-12-11 10:30:00,157.06,157.14,156.84,157.01,32907.0,126.5509,126.6154,126.3737,126.5106,32907.0
2020-12-11 10:35:00,157.0,157.42,156.91,157.41,48348.0,126.5026,126.841,126.4301,126.8329,48348.0
2020-12-11 10:40:00,157.41,157.8,157.39,157.7,36245.0,126.8329,127.1472,126.8168,127.0666,36245.0
2020-12-11 10:45:00,157.73,157.75,157.55,157.68,8270.0,127.0908,127.1069,126.9458,127.0505,8270.0
2020-12-11 10:50:00,157.69,157.74,157.19,157.2,12604.0,127.0586,127.0988,126.6557,126.6637,12604.0
2020-12-11 10:55:00,157.19,157.21,156.98,156.98,11071.0,126.6557,126.6718,126.4865,126.4865,11071.0
2020-12-11 11:00:00,156.97,156.98,156.7,156.72,25880.0,126.4784,126.4865,126.2609,126.277,25880.0
2020-12-11 11:05:00,156.73,157.35,156.73,157.35,29927.0,126.285,126.7846,126.285,126.7846,29927.0
2020-12-11 11:10:00,157.42,157.6,157.35,157.49,14544.0,126.841,126.986,126.7846,126.8974,14544.0
2020-12-11 11:15:00,157.49,157.5,157.0,157.0,23001.0,126.8974,126.9055,126.5026,126.5026,23001.0
2020-12-11 11:20:00,157.02,157.39,157.01,157.39,14556.0,126.5187,126.8168,126.5106,126.8168,14556.0
2020-12-11 11:25:00,157.45,157.54,157.41,157.5,5199.0,126.8652,126.9377,126.8329,126.9055,5199.0
2020-12-11 11:30:00,157.5,157.51,157.33,157.35,10893.0,126.9055,126.9135,126.7685,126.7846,10893.0
2020-12-11 11:35:00,157.39,157.39,157.04,157.04,9677.0,126.8168,126.8168,126.5348,126.5348,9677.0
2020-12-11 11:40:00,157.05,157.14,156.91,157.08,31845.0,126.5429,126.6154,126.4301,126.5671,31845.0
2020-12-11 11:45:00,157.13,157.31,156.95,157.25,7264.0,126.6073,126.7524,126.4623,126.704,7264.0
2020-12-11 11:50:00,157.18,157.21,157.13,157.18,6230.0,126.6476,126.6718,126.6073,126.6476,6230.0
2020-12-11 11:55:00,157.21,157.39,157.18,157.33,13284.0,126.6718,126.8168,126.6476,126.7685,13284.0
2020-12-11 12:00:00,157.34,157.47,157.34,157.39,7988.0,126.7765,126.8813,126.7765,126.8168,7988.0
2020-12-11 12:05:00,157.37,157.48,157.34,157.39,13775.0,126.8007,126.8894,126.7765,126.8168,13775.0
2020-12-11 12:10:00,157.41,157.41,157.23,157.3,20305.0,126.8329,126.8329,126.6879,126.7443,20305.0
2020-12-11 12:15:00,157.3,157.49,157.2,157.24,27407.0,126.7443,126.8974,126.6637,126.696,27407.0
2020-12-11 12:20:00,157.24,157.29,157.11,157.17,13414.0,126.696,126.7363,126.5912,126.6396,13414.0
2020-12-11 12:25:00,157.19,157.19,157.0,157.12,20674.0,126.6557,126.6557,126.5026,126.5993,20674.0
2020-12-11 12:30:00,157.12,157.34,157.09,157.24,8407.0,126.5993,126.7765,126.5751,126.696,8407.0
2020-12-11 12:35:00,157.24,157.29,157.19,157.25,9872.0,126.696,126.7363,126.6557,126.704,9872.0
2020-12-11 12:40:00,157.24,157.27,157.1,157.12,15060.0,126.696,126.7201,126.5832,126.5993,15060.0
2020-12-11 12:45:00,157.16,157.27,157.11,157.18,10737.0,126.6315,126.7201,126.5912,126.6476,10737.0
2020-12-11 12:50:00,157.19,157.36,157.1,157.34,44734.0,126.6557,126.7927,126.5832,126.7765,44734.0
2020-12-11 12:55:00,157.34,157.35,157.13,157.18,20243.0,126.7765,126.7846,126.6073,126.6476,20243.0
2020-12-11 13:00:00,157.16,157.16,156.93,156.96,12552.0,126.6315,126.6315,126.4462,126.4704,12552.0
2020-12-11 13:05:00,156.98,157.2,156.89,156.9,64385.0,126.4865,126.6637,126.414,126.422,64385.0
2020-12-11 13:10:00,156.9,156.95,156.84,156.86,15648.0,126.422,126.4623,126.3737,126.3898,15648.0
2020-12-11 13:15:00,156.87,157.0,156.84,156.98,16377.0,126.3978,126.5026,126.3737,126.4865,16377.0
2020-12-11 13:20:00,156.99,156.99,156.82,156.84,15483.0,126.4945,126.4945,126.3576,126.3737,15483.0
2020-12-11 13:25:00,156.84,156.86,156.78,156.78,13322.0,126.3737,126.3898,126.3253,126.3253,13322.0
2020-12-11 13:30:00,156.79,157.0,156.77,156.99,16112.0,126.3334,126.5026,126.3173,126.4945,16112.0
2020-12-11 13:35:00,156.99,157.06,156.82,156.85,11144.0,126.4945,126.5509,126.3576,126.3817,11144.0
2020-12-11 13:40:00,156.85,156.92,156.68,156.71,13630.0,126.3817,126.4381,126.2448,126.2689,13630.0
2020-12-11 13:45:00,156.7,156.76,156.53,156.76,14943.0,126.2609,126.3092,126.1239,126.3092,14943.0
2020-12-11 13:50:00,156.7,156.89,156.7,156.89,7612.0,126.2609,126.414,126.2609,126.414,7612.0
2020-12-11 13:55:00,156.85,156.89,156.62,156.65,9416.0,126.3817,126.414,126.1964,126.2206,9416.0
2020-12-11 14:00:00,156.64,156.65,156.45,156.49,20946.0,126.2125,126.2206,126.0594,126.0917,20946.0
2020-12-11 14:05:00,156.49,156.55,156.32,156.32,20628.0,126.0917,126.14,125.9547,125.9547,20628.0
2020-12-11 14:10:00,156.3,156.33,156.23,156.29,13945.0,125.9386,125.9627,125.8822,125.9305,13945.0
2020-12-11 14:15:00,156.3,156.45,156.25,156.25,13950.0,125.9386,126.0594,125.8983,125.8983,13950.0
2020-12-11 14:20:00,156.24,156.26,156.14,156.15,17139.0,125.8902,125.9063,125.8096,125.8177,17139.0
2020-12-11 14:25:00,156.17,156.29,156.17,156.24,13804.0,125.8338,125.9305,125.8338,125.8902,13804.0
2020-12-11 14:30:00,156.26,156.41,156.15,156.41,28504.0,125.9063,126.0272,125.8177,126.0272,28504.0
2020-12-11 14:35:00,156.41,156.65,156.29,156.39,29784.0,126.0272,126.2206,125.9305,126.0111,29784.0
2020-12-11 14:40:00,156.43,156.59,156.4,156.57,13782.0,126.0433,126.1722,126.0191,126.1561,13782.0
2020-12-11 14:45:00,156.57,156.7,156.54,156.67,11404.0,126.1561,126.2609,126.1319,126.2367,11404.0
2020-12-11 14:50:00,156.66,156.66,156.51,156.56,17520.0,126.2286,126.2286,126.1078,126.1481,17520.0
2020-12-11 14:55:00,156.58,156.62,156.5,156.52,15875.0,126.1642,126.1964,126.0997,126.1158,15875.0
2020-12-11 15:00:00,156.54,156.61,156.53,156.58,22950.0,126.1319,126.1883,126.1239,126.1642,22950.0
2020-12-11 15:05:00,156.56,156.64,156.55,156.63,18092.0,126.1481,126.2125,126.14,126.2045,18092.0
2020-12-11 15:10:00,156.64,156.68,156.59,156.63,15134.0,126.2125,126.2448,126.1722,126.2045,15134.0
2020-12-11 15:15:00,156.62,156.81,156.62,156.76,16487.0,126.1964,126.3495,126.1964,126.3092,16487.0
2020-12-11 15:20:00,156.71,156.88,156.7,156.79,18926.0,126.2689,126.4059,126.2609,126.3334,18926.0
2020-12-11 15:25:00,156.78,157.04,156.78,157.0,26385.0,126.3253,126.5348,126.3253,126.5026,26385.0
2020-12-11 15:30:00,156.98,157.21,156.95,157.21,31661.0,126.4865,126.6718,126.4623,126.6718,31661.0
2020-12-11 15:35:00,157.22,157.58,157.2,157.37,25595.0,126.6799,126.9699,126.6637,126.8007,25595.0
2020-12-11 15:40:00,157.42,157.48,157.3,157.41,39270.0,126.841,126.8894,126.7443,126.8329,39270.0
2020-12-11 15:45:00,157.41,157.46,157.32,157.33,27530.0,126.8329,126.8732,126.7604,126.7685,27530.0
2020-12-11 15:50:00,157.34,157.46,157.28,157.46,40795.0,126.7765,126.8732,126.7282,126.8732,40795.0
2020-12-11 15:55:00,157.46,157.69,157.3,157.68,162106.0,126.8732,127.0586,126.7443,127.0505,162106.0
2020-12-14 09:30:00,157.91,158.26,157.45,158.26,54637.0,128.3263,128.6107,127.9524,128.6107,54637.0
2020-12-14 09:35:00,158.12,158.33,157.86,157.89,19231.0,128.4969,128.6676,128.2856,128.31,19231.0
2020-12-14 09:40:00,157.89,158.21,157.4,157.55,13286.0,128.31,128.57,127.9118,128.0337,13286.0
2020-12-14 09:45:00,157.64,158.44,157.6,158.0,30859.0,128.1068,128.757,128.0743,128.3994,30859.0
2020-12-14 09:50:00,157.92,158.42,157.73,158.34,10986.0,128.3344,128.7407,128.18,128.6757,10986.0
2020-12-14 09:55:00,158.42,158.89,158.34,158.44,35649.0,128.7407,129.1227,128.6757,128.757,35649.0
2020-12-14 10:00:00,158.34,158.75,158.33,158.56,12665.0,128.6757,129.0089,128.6676,128.8545,12665.0
2020-12-14 10:05:00,158.61,158.62,158.26,158.49,8023.0,128.8951,128.9032,128.6107,128.7976,8023.0
2020-12-14 10:10:00,158.42,158.62,158.35,158.42,8955.0,128.7407,128.9032,128.6838,128.7407,8955.0
2020-12-14 10:15:00,158.34,158.57,158.16,158.56,11866.0,128.6757,128.8626,128.5294,128.8545,11866.0
2020-12-14 10:20:00,158.45,158.72,158.44,158.71,23817.0,128.7651,128.9845,128.757,128.9764,23817.0
2020-12-14 10:25:00,158.78,158.9,158.46,158.48,18776.0,129.0333,129.1308,128.7732,128.7895,18776.0
2020-12-14 10:30:00,158.57,158.58,158.16,158.17,17337.0,128.8626,128.8707,128.5294,128.5375,17337.0
2020-12-14 10:35:00,158.22,158.4,158.08,158.1,40740.0,128.5782,128.7245,128.4644,128.4807,40740.0
2020-12-14 10:40:00,158.08,158.09,157.63,157.63,12763.0,128.4644,128.4725,128.0987,128.0987,12763.0
2020-12-14 10:45:00,157.66,157.7,157.16,157.16,23676.0,128.1231,128.1556,127.7168,127.7168,23676.0
2020-12-14 10:50:00,157.18,158.07,157.13,157.87,25787.0,127.733,128.4563,127.6924,128.2937,25787.0
2020-12-14 10:55:00,157.96,158.0,157.85,157.91,6670.0,128.3669,128.3994,128.2775,128.3263,6670.0
2020-12-14 11:00:00,157.96,158.07,157.81,157.97,12642.0,128.3669,128.4563,128.245,128.375,12642.0
2020-12-14 11:05:00,158.0,158.03,157.73,157.75,9079.0,128.3994,128.4238,128.18,128.1962,9079.0
2020-12-14 11:10:00,157.72,157.85,157.58,157.71,5352.0,128.1718,128.2775,128.0581,128.1637,5352.0
2020-12-14 11:15:00,157.71,157.86,157.61,157.73,5066.0,128.1637,128.2856,128.0825,128.18,5066.0
2020-12-14 11:20:00,157.73,157.77,157.42,157.48,9229.0,128.18,128.2125,127.9281,127.9768,9229.0
2020-12-14 11:25:00,157.5,157.51,157.05,157.09,11426.0,127.9931,128.0012,127.6274,127.6599,11426.0
2020-12-14 11:30:00,157.09,157.26,156.83,156.87,10327.0,127.6599,127.798,127.4486,127.4811,10327.0
2020-12-14 11:35:00,156.93,157.11,156.87,156.99,9066.0,127.5299,127.6761,127.4811,127.5786,9066.0
2020-12-14 11:40:00,156.94,156.99,156.88,156.92,5340.0,127.538,127.5786,127.4892,127.5217,5340.0
2020-12-14 11:45:00,156.91,157.05,156.9,156.93,5170.0,127.5136,127.6274,127.5055,127.5299,5170.0
2020-12-14 11:50:00,156.88,157.0,156.78,156.96,5575.0,127.4892,127.5867,127.408,127.5542,5575.0
2020-12-14 11:55:00,157.03,157.13,156.97,157.0,6043.0,127.6111,127.6924,127.5624,127.5867,6043.0
2020-12-14 12:00:00,156.96,157.0,156.83,156.84,3994.0,127.5542,127.5867,127.4486,127.4567,3994.0
2020-12-14 12:05:00,156.84,156.92,156.84,156.84,4375.0,127.4567,127.5217,127.4567,127.4567,4375.0
2020-12-14 12:10:00,156.88,157.04,156.82,157.01,11169.0,127.4892,127.6192,127.4405,127.5949,11169.0
2020-12-14 12:15:00,157.0,157.07,156.89,156.94,11053.0,127.5867,127.6436,127.4973,127.538,11053.0
2020-12-14 12:20:00,156.93,157.12,156.93,157.09,6782.0,127.5299,127.6843,127.5299,127.6599,6782.0
2020-12-14 12:25:00,157.05,157.28,157.04,157.22,17909.0,127.6274,127.8143,127.6192,127.7655,17909.0
2020-12-14 12:30:00,157.27,157.36,157.22,157.26,5904.0,127.8062,127.8793,127.7655,127.798,5904.0
2020-12-14 12:35:00,157.25,157.26,156.95,156.97,8574.0,127.7899,127.798,127.5461,127.5624,8574.0
2020-12-14 12:40:00,156.97,157.02,156.92,156.92,6305.0,127.5624,127.603,127.5217,127.5217,6305.0
2020-12-14 12:45:00,156.88,156.88,156.68,156.72,6407.0,127.4892,127.4892,127.3267,127.3592,6407.0
2020-12-14 12:50:00,156.71,156.77,156.64,156.7,7382.0,127.3511,127.3998,127.2942,127.3429,7382.0
2020-12-14 12:55:00,156.66,156.76,156.6,156.7,40421.0,127.3104,127.3917,127.2617,127.3429,40421.0
2020-12-14 13:00:00,156.72,156.85,156.57,156.59,14974.0,127.3592,127.4648,127.2373,127.2535,14974.0
2020-12-14 13:05:00,156.56,156.57,156.41,156.45,13669.0,127.2292,127.2373,127.1073,127.1398,13669.0
2020-12-14 13:10:00,156.41,156.43,156.26,156.42,21537.0,127.1073,127.1235,126.9854,127.1154,21537.0
2020-12-14 13:15:00,156.38,156.65,156.34,156.58,9704.0,127.0829,127.3023,127.0504,127.2454,9704.0
2020-12-14 13:20:00,156.58,156.7,156.37,156.37,18154.0,127.2454,127.3429,127.0748,127.0748,18154.0
2020-12-14 13:25:00,156.38,156.57,156.31,156.36,28480.0,127.0829,127.2373,127.026,127.0666,28480.0
2020-12-14 13:30:00,156.31,156.37,156.17,156.26,10003.0,127.026,127.0748,126.9122,126.9854,10003.0
2020-12-14 13:35:00,156.27,156.29,156.1,156.14,8593.0,126.9935,127.0098,126.8553,126.8879,8593.0
2020-12-14 13:40:00,156.16,156.34,156.13,156.33,10038.0,126.9041,127.0504,126.8797,127.0423,10038.0
2020-12-14 13:45:00,156.32,156.33,156.14,156.19,7275.0,127.0341,127.0423,126.8879,126.9285,7275.0
2020-12-14 13:50:00,156.25,156.27,156.15,156.21,7102.0,126.9772,126.9935,126.896,126.9447,7102.0
2020-12-14 13:55:00,156.19,156.4,156.11,156.16,29514.0,126.9285,127.0991,126.8635,126.9041,29514.0
2020-12-14 14:00:00,156.14,156.23,155.97,155.97,16254.0,126.8879,126.961,126.7497,126.7497,16254.0
2020-12-14 14:05:00,156.0,156.03,155.95,155.98,10968.0,126.7741,126.7985,126.7334,126.7578,10968.0
2020-12-14 14:10:00,155.97,155.97,155.82,155.83,18002.0,126.7497,126.7497,126.6278,126.6359,18002.0
2020-12-14 14:15:00,155.85,156.01,155.85,155.98,10487.0,126.6522,126.7822,126.6522,126.7578,10487.0
2020-12-14 14:20:00,155.98,156.03,155.86,155.9,11850.0,126.7578,126.7985,126.6603,126.6928,11850.0
2020-12-14 14:25:00,155.89,155.96,155.86,155.95,7457.0,126.6847,126.7416,126.6603,126.7334,7457.0
2020-12-14 14:30:00,155.94,155.96,155.79,155.8,11141.0,126.7253,126.7416,126.6034,126.6116,11141.0
2020-12-14 14:35:00,155.84,156.0,155.77,155.9,28120.0,126.6441,126.7741,126.5872,126.6928,28120.0
2020-12-14 14:40:00,155.95,156.16,155.95,156.0,17396.0,126.7334,126.9041,126.7334,126.7741,17396.0
2020-12-14 14:45:00,156.0,156.09,155.97,156.06,23538.0,126.7741,126.8472,126.7497,126.8228,23538.0
2020-12-14 14:50:00,156.08,156.17,155.97,156.09,33286.0,126.8391,126.9122,126.7497,126.8472,33286.0
2020-12-14 14:55:00,156.07,156.21,155.95,156.11,30767.0,126.831,126.9447,126.7334,126.8635,30767.0
2020-12-14 15:00:00,156.09,156.1,155.99,156.04,15231.0,126.8472,126.8553,126.766,126.8066,15231.0
2020-12-14 15:05:00,156.03,156.1,155.98,156.1,13399.0,126.7985,126.8553,126.7578,126.8553,13399.0
2020-12-14 15:10:00,156.13,156.18,155.96,155.98,26122.0,126.8797,126.9204,126.7416,126.7578,26122.0
2020-12-14 15:15:00,155.96,155.98,155.83,155.9,11373.0,126.7416,126.7578,126.6359,126.6928,11373.0
2020-12-14 15:20:00,155.89,155.91,155.61,155.62,18726.0,126.6847,126.7009,126.4571,126.4653,18726.0
2020-12-14 15:25:00,155.62,155.69,155.47,155.47,21496.0,126.4653,126.5222,126.3434,126.3434,21496.0
2020-12-14 15:30:00,155.5,155.56,155.44,155.48,15279.0,126.3678,126.4165,126.319,126.3515,15279.0
2020-12-14 15:35:00,155.52,155.52,155.01,155.05,33272.0,126.384,126.384,125.9696,126.0021,33272.0
2020-12-14 15:40:00,155.08,155.13,154.92,155.08,74065.0,126.0264,126.0671,125.8964,126.0264,74065.0
2020-12-14 15:45:00,155.1,155.2,155.05,155.14,89623.0,126.0427,126.124,126.0021,126.0752,89623.0
2020-12-14 15:50:00,155.15,155.23,155.07,155.2,101556.0,126.0833,126.1483,126.0183,126.124,101556.0
2020-12-14 15:55:00,155.22,155.29,154.98,155.19,252894.0,126.1402,126.1971,125.9452,126.1158,252894.0
2020-12-15 09:30:00,155.58,156.01,155.3,155.5,34850.0,126.4328,126.7822,126.2052,126.3678,34850.0
2020-12-15 09:35:00,155.48,155.57,154.51,154.9,19343.0,126.3515,126.4246,125.5632,125.8802,19343.0
2020-12-15 09:40:00,155.05,155.18,154.57,154.62,9360.0,126.0021,126.1077,125.612,125.6526,9360.0
2020-12-15 09:45:00,154.6,155.05,154.6,154.87,15128.0,125.6364,126.0021,125.6364,125.8558,15128.0
2020-12-15 09:50:00,154.89,155.09,154.72,155.03,10141.0,125.872,126.0346,125.7339,125.9858,10141.0
2020-12-15 09:55:00,155.1,155.16,154.69,154.89,29684.0,126.0427,126.0915,125.7095,125.872,29684.0
2020-12-15 10:00:00,154.96,155.01,154.38,154.48,18559.0,125.9289,125.9696,125.4576,125.5388,18559.0
2020-12-15 10:05:00,154.48,154.75,154.45,154.65,7660.0,125.5388,125.7583,125.5145,125.677,7660.0
2020-12-15 10:10:00,154.65,155.22,154.63,155.16,38369.0,125.677,126.1402,125.6607,126.0915,38369.0
2020-12-15 10:15:00,155.16,155.6,155.15,155.45,28440.0,126.0915,126.449,126.0833,126.3271,28440.0
2020-12-15 10:20:00,155.5,155.51,154.95,154.97,48341.0,126.3678,126.3759,125.9208,125.937,48341.0
2020-12-15 10:25:00,154.93,154.99,154.7,154.84,52134.0,125.9045,125.9533,125.7176,125.8314,52134.0
2020-12-15 10:30:00,154.77,155.92,154.68,155.78,94397.0,125.7745,126.7091,125.7014,126.5953,94397.0
2020-12-15 10:35:00,155.73,155.87,155.36,155.86,46973.0,126.5547,126.6684,126.254,126.6603,46973.0
2020-12-15 10:40:00,155.89,155.93,155.57,155.57,14513.0,126.6847,126.7172,126.4246,126.4246,14513.0
2020-12-15 10:45:00,155.57,155.79,155.55,155.58,11206.0,126.4246,126.6034,126.4084,126.4328,11206.0
2020-12-15 10:50:00,155.58,155.61,155.16,155.26,10023.0,126.4328,126.4571,126.0915,126.1727,10023.0
2020-12-15 10:55:00,155.15,155.3,155.03,155.28,16460.0,126.0833,126.2052,125.9858,126.189,16460.0
2020-12-15 11:00:00,155.27,155.64,155.18,155.42,20522.0,126.1808,126.4815,126.1077,126.3027,20522.0
2020-12-15 11:05:00,155.38,155.55,155.2,155.27,18038.0,126.2702,126.4084,126.124,126.1808,18038.0
2020-12-15 11:10:00,155.26,155.27,155.08,155.08,10656.0,126.1727,126.1808,126.0264,126.0264,10656.0
2020-12-15 11:15:00,155.08,155.15,154.88,155.05,16258.0,126.0264,126.0833,125.8639,126.0021,16258.0
2020-12-15 11:20:00,155.05,155.05,154.78,154.79,10886.0,126.0021,126.0021,125.7826,125.7908,10886.0
2020-12-15 11:25:00,154.78,154.86,154.66,154.74,11799.0,125.7826,125.8477,125.6851,125.7501,11799.0
2020-12-15 11:30:00,154.74,154.77,154.35,154.35,11997.0,125.7501,125.7745,125.4332,125.4332,11997.0
2020-12-15 11:35:00,154.41,154.58,154.38,154.43,23379.0,125.482,125.6201,125.4576,125.4982,23379.0
2020-12-15 11:40:00,154.42,154.68,154.41,154.67,16697.0,125.4901,125.7014,125.482,125.6933,16697.0
2020-12-15 11:45:00,154.64,154.69,154.41,154.48,38811.0,125.6689,125.7095,125.482,125.5388,38811.0
2020-12-15 11:50:00,154.5,154.66,154.43,154.51,46499.0,125.5551,125.6851,125.4982,125.5632,46499.0
2020-12-15 11:55:00,154.59,154.92,154.5,154.72,26440.0,125.6282,125.8964,125.5551,125.7339,26440.0
2020-12-15 12:00:00,154.69,154.72,154.36,154.47,24530.0,125.7095,125.7339,125.4413,125.5307,24530.0
2020-12-15 12:05:00,154.49,154.66,154.4,154.53,44997.0,125.547,125.6851,125.4738,125.5795,44997.0
2020-12-15 12:10:00,154.5,154.55,154.4,154.45,20834.0,125.5551,125.5957,125.4738,125.5145,20834.0
2020-12-15 12:15:00,154.47,154.67,154.41,154.6,57285.0,125.5307,125.6933,125.482,125.6364,57285.0
2020-12-15 12:20:00,154.6,154.61,154.41,154.49,42428.0,125.6364,125.6445,125.482,125.547,42428.0
2020-12-15 12:25:00,154.49,154.62,154.45,154.49,55054.0,125.547,125.6526,125.5145,125.547,55054.0
2020-12-15 12:30:00,154.49,154.83,154.48,154.78,19962.0,125.547,125.8233,125.5388,125.7826,19962.0
2020-12-15 12:35:00,154.77,154.91,154.62,154.74,38115.0,125.7745,125.8883,125.6526,125.7501,38115.0
2020-12-15 12:40:00,154.75,154.79,154.6,154.67,42579.0,125.7583,125.7908,125.6364,125.6933,42579.0
2020-12-15 12:45:00,154.71,154.74,154.58,154.65,26365.0,125.7258,125.7501,125.6201,125.677,26365.0
2020-12-15 12:50:00,154.63,154.71,154.52,154.52,35581.0,125.6607,125.7258,125.5714,125.5714,35581.0
2020-12-15 12:55:00,154.55,154.65,154.49,154.57,30500.0,125.5957,125.677,125.547,125.612,30500.0
2020-12-15 13:00:00,154.53,154.62,154.47,154.5,100219.0,125.5795,125.6526,125.5307,125.5551,100219.0
2020-12-15 13:05:00,154.5,154.75,154.47,154.72,34341.0,125.5551,125.7583,125.5307,125.7339,34341.0
2020-12-15 13:10:00,154.72,154.98,154.62,154.98,17989.0,125.7339,125.9452,125.6526,125.9452,17989.0
2020-12-15 13:15:00,154.95,155.22,154.95,155.2,14136.0,125.9208,126.1402,125.9208,126.124,14136.0
2020-12-15 13:20:00,155.17,155.2,155.02,155.13,9247.0,126.0996,126.124,125.9777,126.0671,9247.0
2020-12-15 13:25:00,155.18,155.21,155.03,155.09,8709.0,126.1077,126.1321,125.9858,126.0346,8709.0
2020-12-15 13:30:00,155.12,155.22,155.08,155.14,13686.0,126.0589,126.1402,126.0264,126.0752,13686.0
2020-12-15 13:35:00,155.17,155.17,154.95,155.15,9396.0,126.0996,126.0996,125.9208,126.0833,9396.0
2020-12-15 13:40:00,155.12,155.12,154.83,154.85,11450.0,126.0589,126.0589,125.8233,125.8395,11450.0
2020-12-15 13:45:00,154.88,155.05,154.88,155.05,11275.0,125.8639,126.0021,125.8639,126.0021,11275.0
2020-12-15 13:50:00,155.08,155.08,154.93,155.06,6376.0,126.0264,126.0264,125.9045,126.0102,6376.0
2020-12-15 13:55:00,155.08,155.31,155.08,155.3,13993.0,126.0264,126.2134,126.0264,126.2052,13993.0
2020-12-15 14:00:00,155.28,155.33,155.17,155.18,9224.0,126.189,126.2296,126.0996,126.1077,9224.0
2020-12-15 14:05:00,155.2,155.56,155.2,155.48,10970.0,126.124,126.4165,126.124,126.3515,10970.0
2020-12-15 14:10:00,155.47,155.55,155.43,155.55,11814.0,126.3434,126.4084,126.3109,126.4084,11814.0
2020-12-15 14:15:00,155.55,155.57,155.21,155.3,33528.0,126.4084,126.4246,126.1321,126.2052,33528.0
2020-12-15 14:20:00,155.26,155.27,155.03,155.09,11213.0,126.1727,126.1808,125.9858,126.0346,11213.0
2020-12-15 14:25:00,155.12,155.16,155.04,155.08,8867.0,126.0589,126.0915,125.9939,126.0264,8867.0
2020-12-15 14:30:00,155.08,155.19,155.07,155.12,5879.0,126.0264,126.1158,126.0183,126.0589,5879.0
2020-12-15 14:35:00,155.14,155.16,154.98,155.02,19466.0,126.0752,126.0915,125.9452,125.9777,19466.0
2020-12-15 14:40:00,154.97,155.18,154.96,155.01,16899.0,125.937,126.1077,125.9289,125.9696,16899.0
2020-12-15 14:45:00,155.06,155.24,154.95,155.2,34586.0,126.0102,126.1565,125.9208,126.124,34586.0
2020-12-15 14:50:00,155.2,155.34,155.16,155.2,14448.0,126.124,126.2377,126.0915,126.124,14448.0
2020-12-15 14:55:00,155.22,155.22,155.14,155.16,6440.0,126.1402,126.1402,126.0752,126.0915,6440.0
2020-12-15 15:00:00,155.13,155.2,155.03,155.03,11556.0,126.0671,126.124,125.9858,125.9858,11556.0
2020-12-15 15:05:00,155.07,155.11,154.95,154.98,26251.0,126.0183,126.0508,125.9208,125.9452,26251.0
2020-12-15 15:10:00,154.99,155.1,154.96,155.09,10701.0,125.9533,126.0427,125.9289,126.0346,10701.0
2020-12-15 15:15:00,155.11,155.15,154.95,154.95,24088.0,126.0508,126.0833,125.9208,125.9208,24088.0
2020-12-15 15:20:00,154.9,155.04,154.86,155.03,13603.0,125.8802,125.9939,125.8477,125.9858,13603.0
2020-12-15 15:25:00,155.05,155.06,154.68,154.7,16927.0,126.0021,126.0102,125.7014,125.7176,16927.0
2020-12-15 15:30:00,154.67,154.72,154.52,154.58,17840.0,125.6933,125.7339,125.5714,125.6201,17840.0
2020-12-15 15:35:00,154.59,154.71,154.57,154.71,17538.0,125.6282,125.7258,125.612,125.7258,17538.0
2020-12-15 15:40:00,154.69,154.93,154.65,154.89,35869.0,125.7095,125.9045,125.677,125.872,35869.0
2020-12-15 15:45:00,154.89,154.91,154.69,154.87,56836.0,125.872,125.8883,125.7095,125.8558,56836.0
2020-12-15 15:50:00,154.97,155.08,154.87,155.04,55187.0,125.937,126.0264,125.8558,125.9939,55187.0
2020-12-15 15:55:00,155.03,155.43,154.91,155.41,173287.0,125.9858,126.3109,125.8883,126.2946,173287.0
2020-12-16 09:30:00,155.88,157.25,155.63,157.12,52250.0,126.6766,127.7899,126.4734,127.6843,52250.0
2020-12-16 09:35:00,156.95,156.95,156.07,156.07,15570.0,127.5461,127.5461,126.831,126.831,15570.0
2020-12-16 09:40:00,156.08,156.08,155.79,155.83,11833.0,126.8391,126.8391,126.6034,126.6359,11833.0
2020-12-16 09:45:00,155.78,155.89,155.5,155.6,15010.0,126.5953,126.6847,126.3678,126.449,15010.0
2020-12-16 09:50:00,155.6,155.6,155.32,155.32,8466.0,126.449,126.449,126.2215,126.2215,8466.0
2020-12-16 09:55:00,155.23,155.38,154.95,155.24,20354.0,126.1483,126.2702,125.9208,126.1565,20354.0
2020-12-16 10:00:00,155.25,155.31,155.01,155.11,17356.0,126.1646,126.2134,125.9696,126.0508,17356.0
2020-12-16 10:05:00,155.11,155.18,154.95,155.05,14410.0,126.0508,126.1077,125.9208,126.0021,14410.0
2020-12-16 10:10:00,155.08,155.49,155.01,155.49,28996.0,126.0264,126.3596,125.9696,126.3596,28996.0
2020-12-16 10:15:00,155.49,155.7,155.36,155.57,18291.0,126.3596,126.5303,126.254,126.4246,18291.0
2020-12-16 10:20:00,155.55,155.85,155.55,155.72,13632.0,126.4084,126.6522,126.4084,126.5465,13632.0
2020-12-16 10:25:00,155.7,156.51,155.62,156.42,69265.0,126.5303,127.1885,126.4653,127.1154,69265.0
2020-12-16 10:30:00,156.45,156.76,156.41,156.66,27480.0,127.1398,127.3917,127.1073,127.3104,27480.0
2020-12-16 10:35:00,156.66,156.82,156.24,156.24,23174.0,127.3104,127.4405,126.9691,126.9691,23174.0
2020-12-16 10:40:00,156.25,156.31,155.95,155.95,22714.0,126.9772,127.026,126.7334,126.7334,22714.0
2020-12-16 10:45:00,155.95,156.09,155.7,155.72,10571.0,126.7334,126.8472,126.5303,126.5465,10571.0
2020-12-16 10:50:00,155.75,155.87,155.64,155.74,13673.0,126.5709,126.6684,126.4815,126.5628,13673.0
2020-12-16 10:55:00,155.69,155.72,155.13,155.24,15629.0,126.5222,126.5465,126.0671,126.1565,15629.0
2020-12-16 11:00:00,155.2,155.36,155.03,155.27,54831.0,126.124,126.254,125.9858,126.1808,54831.0
2020-12-16 11:05:00,155.32,155.38,155.01,155.04,15028.0,126.2215,126.2702,125.9696,125.9939,15028.0
2020-12-16 11:10:00,155.0,155.02,154.81,154.83,11681.0,125.9614,125.9777,125.807,125.8233,11681.0
2020-12-16 11:15:00,154.81,155.0,154.8,155.0,6218.0,125.807,125.9614,125.7989,125.9614,6218.0
2020-12-16 11:20:00,155.0,155.11,154.8,154.91,5219.0,125.9614,126.0508,125.7989,125.8883,5219.0
2020-12-16 11:25:00,154.87,154.88,154.63,154.64,10769.0,125.8558,125.8639,125.6607,125.6689,10769.0
2020-12-16 11:30:00,154.6,154.6,154.34,154.58,38877.0,125.6364,125.6364,125.4251,125.6201,38877.0
2020-12-16 11:35:00,154.61,154.61,154.06,154.14,45525.0,125.6445,125.6445,125.1975,125.2625,45525.0
2020-12-16 11:40:00,154.16,154.25,154.02,154.12,36552.0,125.2788,125.3519,125.165,125.2463,36552.0
2020-12-16 11:45:00,154.12,154.15,153.92,154.02,37083.0,125.2463,125.2707,125.0838,125.165,37083.0
2020-12-16 11:50:00,154.03,154.23,154.0,154.04,31222.0,125.1732,125.3357,125.1488,125.1813,31222.0
2020-12-16 11:55:00,154.02,154.07,153.97,153.97,9909.0,125.165,125.2057,125.1244,125.1244,9909.0
2020-12-16 12:00:00,154.04,154.11,153.97,154.06,17192.0,125.1813,125.2382,125.1244,125.1975,17192.0
2020-12-16 12:05:00,154.06,154.12,153.97,154.01,28129.0,125.1975,125.2463,125.1244,125.1569,28129.0
2020-12-16 12:10:00,154.02,154.12,153.97,154.05,26415.0,125.165,125.2463,125.1244,125.1894,26415.0
2020-12-16 12:15:00,154.02,154.03,153.84,153.86,13838.0,125.165,125.1732,125.0187,125.035,13838.0
2020-12-16 12:20:00,153.82,153.91,153.74,153.83,8055.0,125.0025,125.0756,124.9375,125.0106,8055.0
2020-12-16 12:25:00,153.85,153.97,153.8,153.94,5901.0,125.0269,125.1244,124.9862,125.1,5901.0
2020-12-16 12:30:00,153.96,154.02,153.88,154.0,13647.0,125.1163,125.165,125.0513,125.1488,13647.0
2020-12-16 12:35:00,154.01,154.06,153.74,153.8,14476.0,125.1569,125.1975,124.9375,124.9862,14476.0
2020-12-16 12:40:00,153.82,153.85,153.74,153.78,12187.0,125.0025,125.0269,124.9375,124.97,12187.0
2020-12-16 12:45:00,153.78,153.78,153.59,153.59,18030.0,124.97,124.97,124.8156,124.8156,18030.0
2020-12-16 12:50:00,153.58,153.71,153.52,153.65,19327.0,124.8075,124.9131,124.7587,124.8643,19327.0
2020-12-16 12:55:00,153.64,153.86,153.62,153.82,29518.0,124.8562,125.035,124.84,125.0025,29518.0
2020-12-16 13:00:00,153.81,153.98,153.77,153.94,10076.0,124.9944,125.1325,124.9619,125.1,10076.0
2020-12-16 13:05:00,153.92,153.93,153.72,153.84,22110.0,125.0838,125.0919,124.9212,125.0187,22110.0
2020-12-16 13:10:00,153.84,154.0,153.8,153.96,19900.0,125.0187,125.1488,124.9862,125.1163,19900.0
2020-12-16 13:15:00,153.97,154.2,153.93,154.1,189395.0,125.1244,125.3113,125.0919,125.23,189395.0
2020-12-16 13:20:00,154.1,154.12,153.93,154.05,73161.0,125.23,125.2463,125.0919,125.1894,73161.0
2020-12-16 13:25:00,154.02,154.26,153.97,154.18,66782.0,125.165,125.3601,125.1244,125.2951,66782.0
2020-12-16 13:30:00,154.19,154.19,154.12,154.17,20855.0,125.3032,125.3032,125.2463,125.2869,20855.0
2020-12-16 13:35:00,154.18,154.33,154.17,154.27,41359.0,125.2951,125.4169,125.2869,125.3682,41359.0
2020-12-16 13:40:00,154.27,154.4,154.05,154.37,46039.0,125.3682,125.4738,125.1894,125.4495,46039.0
2020-12-16 13:45:00,154.37,154.5,154.01,154.1,59171.0,125.4495,125.5551,125.1569,125.23,59171.0
2020-12-16 13:50:00,154.09,154.25,154.09,154.14,26982.0,125.2219,125.3519,125.2219,125.2625,26982.0
2020-12-16 13:55:00,154.15,154.18,154.0,154.16,53109.0,125.2707,125.2951,125.1488,125.2788,53109.0
2020-12-16 14:00:00,154.19,154.4,154.02,154.08,21835.0,125.3032,125.4738,125.165,125.2138,21835.0
2020-12-16 14:05:00,154.06,154.09,153.96,154.06,19484.0,125.1975,125.2219,125.1163,125.1975,19484.0
2020-12-16 14:10:00,154.04,154.1,153.9,154.09,24398.0,125.1813,125.23,125.0675,125.2219,24398.0
2020-12-16 14:15:00,154.14,154.14,154.0,154.03,19443.0,125.2625,125.2625,125.1488,125.1732,19443.0
2020-12-16 14:20:00,154.03,154.11,154.0,154.03,38704.0,125.1732,125.2382,125.1488,125.1732,38704.0
2020-12-16 14:25:00,154.03,154.47,154.02,154.4,47517.0,125.1732,125.5307,125.165,125.4738,47517.0
2020-12-16 14:30:00,154.4,154.93,154.37,154.69,26151.0,125.4738,125.9045,125.4495,125.7095,26151.0
2020-12-16 14:35:00,154.72,154.75,154.39,154.46,55337.0,125.7339,125.7583,125.4657,125.5226,55337.0
2020-12-16 14:40:00,154.46,154.54,154.18,154.28,86970.0,125.5226,125.5876,125.2951,125.3763,86970.0
2020-12-16 14:45:00,154.28,154.33,154.06,154.06,102952.0,125.3763,125.4169,125.1975,125.1975,102952.0
2020-12-16 14:50:00,154.09,154.4,154.08,154.37,102076.0,125.2219,125.4738,125.2138,125.4495,102076.0
2020-12-16 14:55:00,154.34,154.35,154.13,154.14,65919.0,125.4251,125.4332,125.2544,125.2625,65919.0
2020-12-16 15:00:00,154.13,154.26,154.05,154.26,57565.0,125.2544,125.3601,125.1894,125.3601,57565.0
2020-12-16 15:05:00,154.25,154.36,154.25,154.31,33057.0,125.3519,125.4413,125.3519,125.4007,33057.0
2020-12-16 15:10:00,154.34,154.6,154.3,154.55,31215.0,125.4251,125.6364,125.3926,125.5957,31215.0
2020-12-16 15:15:00,154.56,154.75,154.45,154.47,28503.0,125.6039,125.7583,125.5145,125.5307,28503.0
2020-12-16 15:20:00,154.48,154.54,154.32,154.33,58009.0,125.5388,125.5876,125.4088,125.4169,58009.0
2020-12-16 15:25:00,154.33,154.39,154.29,154.3,33864.0,125.4169,125.4657,125.3844,125.3926,33864.0
2020-12-16 15:30:00,154.3,154.31,154.03,154.13,88259.0,125.3926,125.4007,125.1732,125.2544,88259.0
2020-12-16 15:35:00,154.12,154.2,154.06,154.18,42836.0,125.2463,125.3113,125.1975,125.2951,42836.0
2020-12-16 15:40:00,154.17,154.17,153.99,154.09,70585.0,125.2869,125.2869,125.1406,125.2219,70585.0
2020-12-16 15:45:00,154.12,154.22,154.01,154.18,83680.0,125.2463,125.3276,125.1569,125.2951,83680.0
2020-12-16 15:50:00,154.22,154.29,154.02,154.08,106155.0,125.3276,125.3844,125.165,125.2138,106155.0
2020-12-16 15:55:00,154.07,154.35,154.03,154.1,282882.0,125.2057,125.4332,125.1732,125.23,282882.0
2020-12-17 09:30:00,156.28,157.53,156.18,157.43,128785.0,127.0016,128.0174,126.9204,127.9362,128785.0
2020-12-17 09:35:00,157.34,157.43,156.03,156.92,42918.0,127.863,127.9362,126.7985,127.5217,42918.0
2020-12-17 09:40:00,156.99,157.22,156.2,156.41,32758.0,127.5786,127.7655,126.9366,127.1073,32758.0
2020-12-17 09:45:00,156.37,156.96,156.37,156.79,21286.0,127.0748,127.5542,127.0748,127.4161,21286.0
2020-12-17 09:50:00,156.78,156.78,156.27,156.37,35328.0,127.408,127.408,126.9935,127.0748,35328.0
2020-12-17 09:55:00,156.42,156.58,156.35,156.42,29431.0,127.1154,127.2454,127.0585,127.1154,29431.0
2020-12-17 10:00:00,156.42,156.62,156.35,156.53,108700.0,127.1154,127.2779,127.0585,127.2048,108700.0
2020-12-17 10:05:00,156.54,156.57,156.06,156.14,98571.0,127.2129,127.2373,126.8228,126.8879,98571.0
2020-12-17 10:10:00,156.16,156.17,155.67,155.85,62923.0,126.9041,126.9122,126.5059,126.6522,62923.0
2020-12-17 10:15:00,155.85,155.85,155.35,155.36,29157.0,126.6522,126.6522,126.2459,126.254,29157.0
2020-12-17 10:20:00,155.39,155.84,155.12,155.12,56532.0,126.2784,126.6441,126.0589,126.0589,56532.0
2020-12-17 10:25:00,155.18,155.44,155.02,155.16,46202.0,126.1077,126.319,125.9777,126.0915,46202.0
2020-12-17 10:30:00,155.11,155.63,155.11,155.55,39456.0,126.0508,126.4734,126.0508,126.4084,39456.0
2020-12-17 10:35:00,155.58,155.59,155.15,155.32,110434.0,126.4328,126.4409,126.0833,126.2215,110434.0
2020-12-17 10:40:00,155.28,155.56,155.28,155.35,83097.0,126.189,126.4165,126.189,126.2459,83097.0
2020-12-17 10:45:00,155.37,155.91,155.3,155.81,97414.0,126.2621,126.7009,126.2052,126.6197,97414.0
2020-12-17 10:50:00,155.81,156.42,155.77,156.35,35283.0,126.6197,127.1154,126.5872,127.0585,35283.0
2020-12-17 10:55:00,156.36,156.67,156.28,156.5,20101.0,127.0666,127.3186,127.0016,127.1804,20101.0
2020-12-17 11:00:00,156.55,156.6,156.35,156.47,15387.0,127.221,127.2617,127.0585,127.156,15387.0
2020-12-17 11:05:00,156.46,156.58,156.4,156.5,19423.0,127.1479,127.2454,127.0991,127.1804,19423.0
2020-12-17 11:10:00,156.47,156.48,155.96,155.99,33851.0,127.156,127.1642,126.7416,126.766,33851.0
2020-12-17 11:15:00,155.96,155.98,155.83,155.92,14300.0,126.7416,126.7578,126.6359,126.7091,14300.0
2020-12-17 11:20:00,155.87,155.89,155.71,155.79,8416.0,126.6684,126.6847,126.5384,126.6034,8416.0
2020-12-17 11:25:00,155.83,155.88,155.63,155.82,10477.0,126.6359,126.6766,126.4734,126.6278,10477.0
2020-12-17 11:30:00,155.85,155.85,155.59,155.8,14586.0,126.6522,126.6522,126.4409,126.6116,14586.0
2020-12-17 11:35:00,155.86,155.98,155.82,155.98,6322.0,126.6603,126.7578,126.6278,126.7578,6322.0
2020-12-17 11:40:00,155.97,156.25,155.93,156.04,54622.0,126.7497,126.9772,126.7172,126.8066,54622.0
2020-12-17 11:45:00,156.04,156.12,155.92,155.93,15068.0,126.8066,126.8716,126.7091,126.7172,15068.0
2020-12-17 11:50:00,155.94,156.0,155.84,155.86,5611.0,126.7253,126.7741,126.6441,126.6603,5611.0
2020-12-17 11:55:00,155.84,156.12,155.74,156.05,26534.0,126.6441,126.8716,126.5628,126.8147,26534.0
2020-12-17 12:00:00,156.04,156.06,155.86,156.01,18044.0,126.8066,126.8228,126.6603,126.7822,18044.0
2020-12-17 12:05:00,156.01,156.03,155.88,155.95,9626.0,126.7822,126.7985,126.6766,126.7334,9626.0
2020-12-17 12:10:00,155.93,156.02,155.89,155.92,22583.0,126.7172,126.7903,126.6847,126.7091,22583.0
2020-12-17 12:15:00,155.89,156.06,155.84,156.02,24177.0,126.6847,126.8228,126.6441,126.7903,24177.0
2020-12-17 12:20:00,156.02,156.06,155.96,156.02,55113.0,126.7903,126.8228,126.7416,126.7903,55113.0
2020-12-17 12:25:00,156.01,156.4,156.0,156.37,38175.0,126.7822,127.0991,126.7741,127.0748,38175.0
2020-12-17 12:30:00,156.37,156.43,156.25,156.38,18385.0,127.0748,127.1235,126.9772,127.0829,18385.0
2020-12-17 12:35:00,156.4,156.46,156.22,156.33,6096.0,127.0991,127.1479,126.9529,127.0423,6096.0
2020-12-17 12:40:00,156.33,156.45,156.3,156.32,10305.0,127.0423,127.1398,127.0179,127.0341,10305.0
2020-12-17 12:45:00,156.33,156.44,156.32,156.44,26538.0,127.0423,127.1316,127.0341,127.1316,26538.0
2020-12-17 12:50:00,156.45,156.45,156.28,156.34,16397.0,127.1398,127.1398,127.0016,127.0504,16397.0
2020-12-17 12:55:00,156.36,156.44,156.34,156.35,41246.0,127.0666,127.1316,127.0504,127.0585,41246.0
2020-12-17 13:00:00,156.39,156.4,156.33,156.37,26730.0,127.091,127.0991,127.0423,127.0748,26730.0
2020-12-17 13:05:00,156.35,156.39,156.32,156.35,15579.0,127.0585,127.091,127.0341,127.0585,15579.0
2020-12-17 13:10:00,156.35,156.54,156.35,156.4,51819.0,127.0585,127.2129,127.0585,127.0991,51819.0
2020-12-17 13:15:00,156.4,156.4,156.32,156.33,24850.0,127.0991,127.0991,127.0341,127.0423,24850.0
2020-12-17 13:20:00,156.33,156.43,156.28,156.29,18300.0,127.0423,127.1235,127.0016,127.0098,18300.0
2020-12-17 13:25:00,156.3,156.33,156.22,156.23,16083.0,127.0179,127.0423,126.9529,126.961,16083.0
2020-12-17 13:30:00,156.27,156.33,156.23,156.26,24886.0,126.9935,127.0423,126.961,126.9854,24886.0
2020-12-17 13:35:00,156.25,156.27,156.06,156.08,20167.0,126.9772,126.9935,126.8228,126.8391,20167.0
2020-12-17 13:40:00,156.09,156.15,156.07,156.1,33767.0,126.8472,126.896,126.831,126.8553,33767.0
2020-12-17 13:45:00,156.1,156.17,156.08,156.13,10671.0,126.8553,126.9122,126.8391,126.8797,10671.0
2020-12-17 13:50:00,156.14,156.19,156.1,156.1,67879.0,126.8879,126.9285,126.8553,126.8553,67879.0
2020-12-17 13:55:00,156.08,156.21,156.05,156.19,57080.0,126.8391,126.9447,126.8147,126.9285,57080.0
2020-12-17 14:00:00,156.19,156.19,156.07,156.08,15512.0,126.9285,126.9285,126.831,126.8391,15512.0
2020-12-17 14:05:00,156.07,156.07,156.02,156.03,12585.0,126.831,126.831,126.7903,126.7985,12585.0
2020-12-17 14:10:00,156.03,156.08,156.01,156.05,27227.0,126.7985,126.8391,126.7822,126.8147,27227.0
2020-12-17 14:15:00,156.05,156.08,156.03,156.06,16036.0,126.8147,126.8391,126.7985,126.8228,16036.0
2020-12-17 14:20:00,156.07,156.11,156.05,156.08,25313.0,126.831,126.8635,126.8147,126.8391,25313.0
2020-12-17 14:25:00,156.06,156.07,155.9,155.9,20115.0,126.8228,126.831,126.6928,126.6928,20115.0
2020-12-17 14:30:00,155.9,155.98,155.77,155.77,31518.0,126.6928,126.7578,126.5872,126.5872,31518.0
2020-12-17 14:35:00,155.77,155.91,155.77,155.79,33190.0,126.5872,126.7009,126.5872,126.6034,33190.0
2020-12-17 14:40:00,155.79,155.88,155.77,155.8,17908.0,126.6034,126.6766,126.5872,126.6116,17908.0
2020-12-17 14:45:00,155.81,155.92,155.78,155.84,35216.0,126.6197,126.7091,126.5953,126.6441,35216.0
2020-12-17 14:50:00,155.85,155.87,155.47,155.52,99278.0,126.6522,126.6684,126.3434,126.384,99278.0
2020-12-17 14:55:00,155.52,155.6,155.47,155.53,47394.0,126.384,126.449,126.3434,126.3921,47394.0
2020-12-17 15:00:00,155.53,155.55,155.47,155.52,30595.0,126.3921,126.4084,126.3434,126.384,30595.0
2020-12-17 15:05:00,155.53,155.58,155.48,155.5,47310.0,126.3921,126.4328,126.3515,126.3678,47310.0
2020-12-17 15:10:00,155.49,155.53,155.44,155.53,23657.0,126.3596,126.3921,126.319,126.3921,23657.0
2020-12-17 15:15:00,155.53,155.89,155.48,155.55,58506.0,126.3921,126.6847,126.3515,126.4084,58506.0
2020-12-17 15:20:00,155.55,155.81,155.52,155.67,39376.0,126.4084,126.6197,126.384,126.5059,39376.0
2020-12-17 15:25:00,155.67,155.81,155.67,155.7,30489.0,126.5059,126.6197,126.5059,126.5303,30489.0
2020-12-17 15:30:00,155.69,155.76,155.61,155.72,31156.0,126.5222,126.579,126.4571,126.5465,31156.0
2020-12-17 15:35:00,155.71,155.71,155.36,155.42,54745.0,126.5384,126.5384,126.254,126.3027,54745.0
2020-12-17 15:40:00,155.4,155.55,155.38,155.42,53803.0,126.2865,126.4084,126.2702,126.3027,53803.0
2020-12-17 15:45:00,155.4,155.6,155.4,155.49,64096.0,126.2865,126.449,126.2865,126.3596,64096.0
2020-12-17 15:50:00,155.52,155.66,155.4,155.42,86632.0,126.384,126.4978,126.2865,126.3027,86632.0
2020-12-17 15:55:00,155.4,155.78,155.29,155.75,236931.0,126.2865,126.5953,126.1971,126.5709,236931.0
2020-12-18 09:30:00,154.94,155.8,154.82,154.93,412473.0,125.9127,126.6116,125.8151,125.9045,412473.0
2020-12-18 09:35:00,154.98,155.13,154.29,154.46,41056.0,125.9452,126.0671,125.3844,125.5226,41056.0
2020-12-18 09:40:00,154.47,154.72,154.3,154.59,14467.0,125.5307,125.7339,125.3926,125.6282,14467.0
2020-12-18 09:45:00,154.54,154.66,154.16,154.17,14827.0,125.5876,125.6851,125.2788,125.2869,14827.0
2020-12-18 09:50:00,154.14,154.37,153.78,153.86,33603.0,125.2625,125.4495,124.97,125.035,33603.0
2020-12-18 09:55:00,154.03,154.2,153.88,154.05,13220.0,125.1732,125.3113,125.0513,125.1894,13220.0
2020-12-18 10:00:00,154.1,154.1,153.68,153.84,18231.0,125.23,125.23,124.8887,125.0187,18231.0
2020-12-18 10:05:00,153.84,154.1,153.66,154.09,63953.0,125.0187,125.23,124.8725,125.2219,63953.0
2020-12-18 10:10:00,154.0,154.02,153.05,153.34,48588.0,125.1488,125.165,124.3768,124.6124,48588.0
2020-12-18 10:15:00,153.3,153.51,153.04,153.39,18245.0,124.5799,124.7506,124.3686,124.6531,18245.0
2020-12-18 10:20:00,153.39,153.45,153.05,153.45,67014.0,124.6531,124.7018,124.3768,124.7018,67014.0
2020-12-18 10:25:00,153.44,153.69,153.32,153.36,9715.0,124.6937,124.8969,124.5962,124.6287,9715.0
2020-12-18 10:30:00,153.4,153.44,153.05,153.09,14179.0,124.6612,124.6937,124.3768,124.4093,14179.0
2020-12-18 10:35:00,153.09,153.29,152.94,153.1,48120.0,124.4093,124.5718,124.2874,124.4174,48120.0
2020-12-18 10:40:00,153.03,153.28,153.0,153.18,17095.0,124.3605,124.5637,124.3361,124.4824,17095.0
2020-12-18 10:45:00,153.14,153.25,152.88,152.94,16499.0,124.4499,124.5393,124.2386,124.2874,16499.0
2020-12-18 10:50:00,152.94,153.05,152.88,152.96,11456.0,124.2874,124.3768,124.2386,124.3036,11456.0
2020-12-18 10:55:00,153.0,153.05,152.82,152.85,22962.0,124.3361,124.3768,124.1898,124.2142,22962.0
2020-12-18 11:00:00,152.85,152.89,152.53,152.57,28112.0,124.2142,124.2467,123.9542,123.9867,28112.0
2020-12-18 11:05:00,152.59,152.75,152.29,152.63,52275.0,124.0029,124.133,123.7591,124.0354,52275.0
2020-12-18 11:10:00,152.67,152.67,152.37,152.41,9670.0,124.0679,124.0679,123.8241,123.8567,9670.0
2020-12-18 11:15:00,152.38,152.65,152.3,152.64,13271.0,123.8323,124.0517,123.7673,124.0436,13271.0
2020-12-18 11:20:00,152.6,152.76,152.46,152.68,11454.0,124.0111,124.1411,123.8973,124.0761,11454.0
2020-12-18 11:25:00,152.7,152.79,152.47,152.56,17043.0,124.0923,124.1655,123.9054,123.9786,17043.0
2020-12-18 11:30:00,152.56,152.6,152.37,152.49,8781.0,123.9786,124.0111,123.8241,123.9217,8781.0
2020-12-18 11:35:00,152.49,152.65,152.48,152.49,12537.0,123.9217,124.0517,123.9135,123.9217,12537.0
2020-12-18 11:40:00,152.5,152.53,152.25,152.25,13577.0,123.9298,123.9542,123.7266,123.7266,13577.0
2020-12-18 11:45:00,152.26,152.26,152.08,152.17,23756.0,123.7348,123.7348,123.5885,123.6616,23756.0
2020-12-18 11:50:00,152.17,152.35,152.09,152.19,33768.0,123.6616,123.8079,123.5966,123.6779,33768.0
2020-12-18 11:55:00,152.22,152.83,152.17,152.83,99473.0,123.7022,124.198,123.6616,124.198,99473.0
2020-12-18 12:00:00,152.83,152.99,152.56,152.63,67116.0,124.198,124.328,123.9786,124.0354,67116.0
2020-12-18 12:05:00,152.63,152.75,152.53,152.71,21701.0,124.0354,124.133,123.9542,124.1004,21701.0
2020-12-18 12:10:00,152.7,153.17,152.7,152.9,19436.0,124.0923,124.4743,124.0923,124.2549,19436.0
2020-12-18 12:15:00,152.9,153.07,152.82,152.98,12888.0,124.2549,124.393,124.1898,124.3199,12888.0
2020-12-18 12:20:00,152.96,153.13,152.95,153.08,11749.0,124.3036,124.4418,124.2955,124.4011,11749.0
2020-12-18 12:25:00,153.13,153.13,152.92,153.03,15874.0,124.4418,124.4418,124.2711,124.3605,15874.0
2020-12-18 12:30:00,153.03,153.15,152.98,153.09,25500.0,124.3605,124.458,124.3199,124.4093,25500.0
2020-12-18 12:35:00,153.09,153.56,152.98,153.47,49548.0,124.4093,124.7912,124.3199,124.7181,49548.0
2020-12-18 12:40:00,153.47,153.56,153.26,153.38,9839.0,124.7181,124.7912,124.5474,124.6449,9839.0
2020-12-18 12:45:00,153.35,153.35,152.95,153.0,26243.0,124.6205,124.6205,124.2955,124.3361,26243.0
2020-12-18 12:50:00,152.99,153.28,152.88,153.08,84241.0,124.328,124.5637,124.2386,124.4011,84241.0
2020-12-18 12:55:00,153.03,153.1,152.96,153.1,28743.0,124.3605,124.4174,124.3036,124.4174,28743.0
2020-12-18 13:00:00,153.11,153.16,153.0,153.01,11991.0,124.4255,124.4661,124.3361,124.3442,11991.0
2020-12-18 13:05:00,153.03,153.05,152.85,152.94,23191.0,124.3605,124.3768,124.2142,124.2874,23191.0
2020-12-18 13:10:00,152.93,153.21,152.93,153.05,21401.0,124.2792,124.5068,124.2792,124.3768,21401.0
2020-12-18 13:15:00,153.03,153.1,152.94,153.08,14521.0,124.3605,124.4174,124.2874,124.4011,14521.0
2020-12-18 13:20:00,153.1,153.11,152.91,152.95,15548.0,124.4174,124.4255,124.263,124.2955,15548.0
2020-12-18 13:25:00,152.92,153.05,152.92,153.03,16734.0,124.2711,124.3768,124.2711,124.3605,16734.0
2020-12-18 13:30:00,153.03,153.16,153.0,153.01,24832.0,124.3605,124.4661,124.3361,124.3442,24832.0
2020-12-18 13:35:00,153.0,153.02,152.88,152.91,22560.0,124.3361,124.3524,124.2386,124.263,22560.0
2020-12-18 13:40:00,152.94,153.07,152.76,152.78,18768.0,124.2874,124.393,124.1411,124.1573,18768.0
2020-12-18 13:45:00,152.78,152.94,152.54,152.84,44742.0,124.1573,124.2874,123.9623,124.2061,44742.0
2020-12-18 13:50:00,152.86,153.04,152.83,152.92,12910.0,124.2223,124.3686,124.198,124.2711,12910.0
2020-12-18 13:55:00,152.9,152.95,152.72,152.9,38368.0,124.2549,124.2955,124.1086,124.2549,38368.0
2020-12-18 14:00:00,152.9,152.93,152.75,152.91,10509.0,124.2549,124.2792,124.133,124.263,10509.0
2020-12-18 14:05:00,152.92,152.96,152.83,152.92,13095.0,124.2711,124.3036,124.198,124.2711,13095.0
2020-12-18 14:10:00,152.89,152.89,152.74,152.86,9311.0,124.2467,124.2467,124.1248,124.2223,9311.0
2020-12-18 14:15:00,152.86,152.89,152.78,152.78,9649.0,124.2223,124.2467,124.1573,124.1573,9649.0
2020-12-18 14:20:00,152.78,152.82,152.67,152.79,21624.0,124.1573,124.1898,124.0679,124.1655,21624.0
2020-12-18 14:25:00,152.84,152.88,152.76,152.86,13094.0,124.2061,124.2386,124.1411,124.2223,13094.0
2020-12-18 14:30:00,152.85,153.24,152.82,153.11,28158.0,124.2142,124.5312,124.1898,124.4255,28158.0
2020-12-18 14:35:00,153.11,153.4,153.09,153.17,36933.0,124.4255,124.6612,124.4093,124.4743,36933.0
2020-12-18 14:40:00,153.19,153.48,153.06,153.2,43607.0,124.4905,124.7262,124.3849,124.4986,43607.0
2020-12-18 14:45:00,153.3,153.3,153.18,153.25,12277.0,124.5799,124.5799,124.4824,124.5393,12277.0
2020-12-18 14:50:00,153.23,153.25,153.07,153.18,13689.0,124.523,124.5393,124.393,124.4824,13689.0
2020-12-18 14:55:00,153.18,153.22,152.96,153.04,18857.0,124.4824,124.5149,124.3036,124.3686,18857.0
2020-12-18 15:00:00,153.02,153.21,153.02,153.1,22453.0,124.3524,124.5068,124.3524,124.4174,22453.0
2020-12-18 15:05:00,153.12,153.44,153.1,153.36,26594.0,124.4336,124.6937,124.4174,124.6287,26594.0
2020-12-18 15:10:00,153.34,153.45,153.27,153.4,21933.0,124.6124,124.7018,124.5555,124.6612,21933.0
2020-12-18 15:15:00,153.41,153.71,153.41,153.52,29282.0,124.6693,124.9131,124.6693,124.7587,29282.0
2020-12-18 15:20:00,153.58,153.67,153.43,153.59,21574.0,124.8075,124.8806,124.6856,124.8156,21574.0
2020-12-18 15:25:00,153.59,153.64,153.26,153.41,33902.0,124.8156,124.8562,124.5474,124.6693,33902.0
2020-12-18 15:30:00,153.41,153.6,153.39,153.52,26415.0,124.6693,124.8237,124.6531,124.7587,26415.0
2020-12-18 15:35:00,153.5,153.51,152.79,152.93,55529.0,124.7424,124.7506,124.1655,124.2792,55529.0
2020-12-18 15:40:00,152.93,153.28,152.73,153.28,43463.0,124.2792,124.5637,124.1167,124.5637,43463.0
2020-12-18 15:45:00,153.22,153.85,153.08,153.64,47946.0,124.5149,125.0269,124.4011,124.8562,47946.0
2020-12-18 15:50:00,153.62,154.47,153.62,154.1,90356.0,124.84,125.5307,124.84,125.23,90356.0
2020-12-18 15:55:00,154.11,154.4,153.68,153.89,231687.0,125.2382,125.4738,124.8887,125.0594,231687.0
2020-12-21 09:30:00,152.45,152.73,151.57,152.68,60061.0,123.8892,124.1167,123.174,124.0761,60061.0
2020-12-21 09:35:00,152.36,153.2,152.35,153.01,20735.0,123.816,124.4986,123.8079,124.3442,20735.0
2020-12-21 09:40:00,153.0,153.0,152.43,152.53,21757.0,124.3361,124.3361,123.8729,123.9542,21757.0
2020-12-21 09:45:00,152.53,153.19,152.47,153.08,14546.0,123.9542,124.4905,123.9054,124.4011,14546.0
2020-12-21 09:50:00,153.03,153.13,152.69,152.83,8257.0,124.3605,124.4418,124.0842,124.198,8257.0
2020-12-21 09:55:00,152.89,153.15,152.52,152.67,21531.0,124.2467,124.458,123.946,124.0679,21531.0
2020-12-21 10:00:00,152.56,152.64,152.15,152.23,25550.0,123.9786,124.0436,123.6454,123.7104,25550.0
2020-12-21 10:05:00,152.05,152.9,151.95,152.89,12335.0,123.5641,124.2549,123.4828,124.2467,12335.0
2020-12-21 10:10:00,152.83,152.87,152.42,152.58,7626.0,124.198,124.2305,123.8648,123.9948,7626.0
2020-12-21 10:15:00,152.52,152.52,151.85,152.02,39804.0,123.946,123.946,123.4016,123.5397,39804.0
2020-12-21 10:20:00,151.99,152.68,151.99,152.64,27140.0,123.5153,124.0761,123.5153,124.0436,27140.0
2020-12-21 10:25:00,152.56,152.56,151.88,152.03,39620.0,123.9786,123.9786,123.4259,123.5478,39620.0
2020-12-21 10:30:00,152.1,152.56,151.92,152.41,9947.0,123.6047,123.9786,123.4585,123.8567,9947.0
2020-12-21 10:35:00,152.46,152.52,152.14,152.42,10913.0,123.8973,123.946,123.6372,123.8648,10913.0
2020-12-21 10:40:00,152.42,152.46,152.18,152.3,9114.0,123.8648,123.8973,123.6697,123.7673,9114.0
2020-12-21 10:45:00,152.17,152.17,151.3,151.42,31640.0,123.6616,123.6616,122.9546,123.0521,31640.0
2020-12-21 10:50:00,151.37,151.72,151.21,151.64,20737.0,123.0115,123.2959,122.8815,123.2309,20737.0
2020-12-21 10:55:00,151.64,151.64,151.29,151.43,14225.0,123.2309,123.2309,122.9465,123.0603,14225.0
2020-12-21 11:00:00,151.45,151.99,151.38,151.77,17391.0,123.0765,123.5153,123.0196,123.3366,17391.0
2020-12-21 11:05:00,151.82,152.4,151.82,152.39,9838.0,123.3772,123.8485,123.3772,123.8404,9838.0
2020-12-21 11:10:00,152.37,152.86,152.25,152.76,14756.0,123.8241,124.2223,123.7266,124.1411,14756.0
2020-12-21 11:15:00,152.67,152.98,152.55,152.82,15861.0,124.0679,124.3199,123.9704,124.1898,15861.0
2020-12-21 11:20:00,152.85,152.94,152.77,152.81,6485.0,124.2142,124.2874,124.1492,124.1817,6485.0
2020-12-21 11:25:00,152.93,152.98,152.66,152.72,6917.0,124.2792,124.3199,124.0598,124.1086,6917.0
2020-12-21 11:30:00,152.72,152.93,152.46,152.53,5554.0,124.1086,124.2792,123.8973,123.9542,5554.0
2020-12-21 11:35:00,152.56,152.76,152.45,152.5,15491.0,123.9786,124.1411,123.8892,123.9298,15491.0
2020-12-21 11:40:00,152.46,152.58,152.32,152.43,8728.0,123.8973,123.9948,123.7835,123.8729,8728.0
2020-12-21 11:45:00,152.44,152.62,152.42,152.56,11764.0,123.881,124.0273,123.8648,123.9786,11764.0
2020-12-21 11:50:00,152.55,152.59,152.44,152.44,18772.0,123.9704,124.0029,123.881,123.881,18772.0
2020-12-21 11:55:00,152.42,152.56,152.38,152.44,13384.0,123.8648,123.9786,123.8323,123.881,13384.0
2020-12-21 12:00:00,152.39,152.62,152.37,152.54,7534.0,123.8404,124.0273,123.8241,123.9623,7534.0
2020-12-21 12:05:00,152.56,152.74,152.47,152.74,13806.0,123.9786,124.1248,123.9054,124.1248,13806.0
2020-12-21 12:10:00,152.75,153.1,152.62,153.1,10716.0,124.133,124.4174,124.0273,124.4174,10716.0
2020-12-21 12:15:00,153.13,153.13,152.79,152.83,8195.0,124.4418,124.4418,124.1655,124.198,8195.0
2020-12-21 12:20:00,152.83,153.06,152.77,153.06,14856.0,124.198,124.3849,124.1492,124.3849,14856.0
2020-12-21 12:25:00,153.04,153.39,152.97,153.25,13978.0,124.3686,124.6531,124.3117,124.5393,13978.0
2020-12-21 12:30:00,153.28,153.51,153.22,153.28,9164.0,124.5637,124.7506,124.5149,124.5637,9164.0
2020-12-21 12:35:00,153.25,153.33,153.16,153.33,11115.0,124.5393,124.6043,124.4661,124.6043,11115.0
2020-12-21 12:40:00,153.32,153.38,153.2,153.28,22673.0,124.5962,124.6449,124.4986,124.5637,22673.0
2020-12-21 12:45:00,153.22,153.24,152.99,153.0,7988.0,124.5149,124.5312,124.328,124.3361,7988.0
2020-12-21 12:50:00,152.97,153.3,152.91,153.23,5284.0,124.3117,124.5799,124.263,124.523,5284.0
2020-12-21 12:55:00,153.06,153.12,152.89,152.89,10925.0,124.3849,124.4336,124.2467,124.2467,10925.0
2020-12-21 13:00:00,152.89,152.96,152.78,152.81,9227.0,124.2467,124.3036,124.1573,124.1817,9227.0
2020-12-21 13:05:00,152.79,152.88,152.72,152.88,4192.0,124.1655,124.2386,124.1086,124.2386,4192.0
2020-12-21 13:10:00,152.8,152.95,152.71,152.9,13386.0,124.1736,124.2955,124.1004,124.2549,13386.0
2020-12-21 13:15:00,152.9,153.01,152.79,152.95,10314.0,124.2549,124.3442,124.1655,124.2955,10314.0
2020-12-21 13:20:00,152.92,153.03,152.82,153.0,9643.0,124.2711,124.3605,124.1898,124.3361,9643.0
2020-12-21 13:25:00,153.03,153.2,153.02,153.12,9536.0,124.3605,124.4986,124.3524,124.4336,9536.0
2020-12-21 13:30:00,153.09,153.18,153.01,153.06,19471.0,124.4093,124.4824,124.3442,124.3849,19471.0
2020-12-21 13:35:00,153.07,153.26,152.99,153.04,20823.0,124.393,124.5474,124.328,124.3686,20823.0
2020-12-21 13:40:00,153.07,153.18,153.0,153.17,11486.0,124.393,124.4824,124.3361,124.4743,11486.0
2020-12-21 13:45:00,153.15,153.2,153.04,153.12,12743.0,124.458,124.4986,124.3686,124.4336,12743.0
2020-12-21 13:50:00,153.13,153.25,153.1,153.22,6297.0,124.4418,124.5393,124.4174,124.5149,6297.0
2020-12-21 13:55:00,153.24,153.31,153.17,153.29,8308.0,124.5312,124.588,124.4743,124.5718,8308.0
2020-12-21 14:00:00,153.35,153.38,153.19,153.28,5349.0,124.6205,124.6449,124.4905,124.5637,5349.0
2020-12-21 14:05:00,153.31,153.42,153.26,153.4,8336.0,124.588,124.6774,124.5474,124.6612,8336.0
2020-12-21 14:10:00,153.39,153.42,153.19,153.27,11317.0,124.6531,124.6774,124.4905,124.5555,11317.0
2020-12-21 14:15:00,153.28,153.36,153.17,153.25,6295.0,124.5637,124.6287,124.4743,124.5393,6295.0
2020-12-21 14:20:00,153.23,153.4,153.17,153.37,12314.0,124.523,124.6612,124.4743,124.6368,12314.0
2020-12-21 14:25:00,153.32,153.4,153.26,153.35,4121.0,124.5962,124.6612,124.5474,124.6205,4121.0
2020-12-21 14:30:00,153.31,153.46,153.23,153.43,15894.0,124.588,124.7099,124.523,124.6856,15894.0
2020-12-21 14:35:00,153.44,153.48,153.35,153.39,9436.0,124.6937,124.7262,124.6205,124.6531,9436.0
2020-12-21 14:40:00,153.43,153.43,153.23,153.37,10078.0,124.6856,124.6856,124.523,124.6368,10078.0
2020-12-21 14:45:00,153.38,153.51,153.27,153.48,21363.0,124.6449,124.7506,124.5555,124.7262,21363.0
2020-12-21 14:50:00,153.48,153.6,153.4,153.47,8145.0,124.7262,124.8237,124.6612,124.7181,8145.0
2020-12-21 14:55:00,153.47,153.57,153.33,153.45,10878.0,124.7181,124.7993,124.6043,124.7018,10878.0
2020-12-21 15:00:00,153.45,153.49,153.32,153.36,7784.0,124.7018,124.7343,124.5962,124.6287,7784.0
2020-12-21 15:05:00,153.34,153.37,153.16,153.2,7201.0,124.6124,124.6368,124.4661,124.4986,7201.0
2020-12-21 15:10:00,153.17,153.24,153.12,153.21,6633.0,124.4743,124.5312,124.4336,124.5068,6633.0
2020-12-21 15:15:00,153.17,153.26,153.12,153.21,8550.0,124.4743,124.5474,124.4336,124.5068,8550.0
2020-12-21 15:20:00,153.24,153.25,153.14,153.22,5901.0,124.5312,124.5393,124.4499,124.5149,5901.0
2020-12-21 15:25:00,153.23,153.32,153.18,153.23,7723.0,124.523,124.5962,124.4824,124.523,7723.0
2020-12-21 15:30:00,153.22,153.25,152.8,153.11,23376.0,124.5149,124.5393,124.1736,124.4255,23376.0
2020-12-21 15:35:00,153.02,153.07,152.83,153.05,15328.0,124.3524,124.393,124.198,124.3768,15328.0
2020-12-21 15:40:00,153.08,153.11,152.88,152.92,19091.0,124.4011,124.4255,124.2386,124.2711,19091.0
2020-12-21 15:45:00,152.93,153.0,152.83,152.84,15217.0,124.2792,124.3361,124.198,124.2061,15217.0
2020-12-21 15:50:00,152.82,153.09,152.8,153.06,34729.0,124.1898,124.4093,124.1736,124.3849,34729.0
2020-12-21 15:55:00,153.06,153.47,152.96,153.18,104178.0,124.3849,124.7181,124.3036,124.4824,104178.0
2020-12-22 09:30:00,153.0,153.26,152.46,152.89,31661.0,124.3361,124.5474,123.8973,124.2467,31661.0
2020-12-22 09:35:00,152.85,152.98,152.18,152.38,10189.0,124.2142,124.3199,123.6697,123.8323,10189.0
2020-12-22 09:40:00,152.34,152.72,152.27,152.56,14329.0,123.7998,124.1086,123.7429,123.9786,14329.0
2020-12-22 09:45:00,152.57,152.88,152.55,152.64,15198.0,123.9867,124.2386,123.9704,124.0436,15198.0
2020-12-22 09:50:00,152.61,152.62,152.0,152.24,14425.0,124.0192,124.0273,123.5235,123.7185,14425.0
2020-12-22 09:55:00,152.25,152.45,152.23,152.33,17981.0,123.7266,123.8892,123.7104,123.7916,17981.0
2020-12-22 10:00:00,152.33,152.75,152.3,152.5,23014.0,123.7916,124.133,123.7673,123.9298,23014.0
2020-12-22 10:05:00,152.55,152.95,152.54,152.89,11202.0,123.9704,124.2955,123.9623,124.2467,11202.0
2020-12-22 10:10:00,152.88,153.47,152.88,153.42,11633.0,124.2386,124.7181,124.2386,124.6774,11633.0
2020-12-22 10:15:00,153.52,153.6,153.28,153.4,14114.0,124.7587,124.8237,124.5637,124.6612,14114.0
2020-12-22 10:20:00,153.34,153.67,153.21,153.64,10057.0,124.6124,124.8806,124.5068,124.8562,10057.0
2020-12-22 10:25:00,153.61,154.0,153.59,153.97,13744.0,124.8318,125.1488,124.8156,125.1244,13744.0
2020-12-22 10:30:00,153.94,154.0,153.66,153.66,7696.0,125.1,125.1488,124.8725,124.8725,7696.0
2020-12-22 10:35:00,153.63,153.64,153.52,153.53,4614.0,124.8481,124.8562,124.7587,124.7668,4614.0
2020-12-22 10:40:00,153.57,153.57,153.39,153.5,7980.0,124.7993,124.7993,124.6531,124.7424,7980.0
2020-12-22 10:45:00,153.51,153.66,153.47,153.53,7108.0,124.7506,124.8725,124.7181,124.7668,7108.0
2020-12-22 10:50:00,153.53,153.66,153.51,153.66,6263.0,124.7668,124.8725,124.7506,124.8725,6263.0
2020-12-22 10:55:00,153.62,153.66,153.4,153.46,12547.0,124.84,124.8725,124.6612,124.7099,12547.0
2020-12-22 11:00:00,153.41,153.6,153.25,153.52,8352.0,124.6693,124.8237,124.5393,124.7587,8352.0
2020-12-22 11:05:00,153.54,153.81,153.51,153.67,11844.0,124.775,124.9944,124.7506,124.8806,11844.0
2020-12-22 11:10:00,153.69,153.78,153.54,153.77,17590.0,124.8969,124.97,124.775,124.9619,17590.0
2020-12-22 11:15:00,153.77,153.78,153.61,153.61,45283.0,124.9619,124.97,124.8318,124.8318,45283.0
2020-12-22 11:20:00,153.67,153.82,153.6,153.71,5671.0,124.8806,125.0025,124.8237,124.9131,5671.0
2020-12-22 11:25:00,153.68,153.68,153.56,153.56,9298.0,124.8887,124.8887,124.7912,124.7912,9298.0
2020-12-22 11:30:00,153.57,153.57,153.25,153.25,14488.0,124.7993,124.7993,124.5393,124.5393,14488.0
2020-12-22 11:35:00,153.25,153.38,153.2,153.26,16354.0,124.5393,124.6449,124.4986,124.5474,16354.0
2020-12-22 11:40:00,153.22,153.26,152.94,152.95,17380.0,124.5149,124.5474,124.2874,124.2955,17380.0
2020-12-22 11:45:00,152.99,153.2,152.95,153.02,10737.0,124.328,124.4986,124.2955,124.3524,10737.0
2020-12-22 11:50:00,153.07,153.11,152.94,153.03,5357.0,124.393,124.4255,124.2874,124.3605,5357.0
2020-12-22 11:55:00,153.0,153.12,152.99,153.06,6464.0,124.3361,124.4336,124.328,124.3849,6464.0
2020-12-22 12:00:00,153.0,153.14,153.0,153.14,6872.0,124.3361,124.4499,124.3361,124.4499,6872.0
2020-12-22 12:05:00,153.15,153.3,153.08,153.09,6374.0,124.458,124.5799,124.4011,124.4093,6374.0
2020-12-22 12:10:00,153.13,153.22,153.13,153.16,8416.0,124.4418,124.5149,124.4418,124.4661,8416.0
2020-12-22 12:15:00,153.19,153.23,153.13,153.23,5141.0,124.4905,124.523,124.4418,124.523,5141.0
2020-12-22 12:20:00,153.18,153.19,153.07,153.14,7388.0,124.4824,124.4905,124.393,124.4499,7388.0
2020-12-22 12:25:00,153.18,153.35,153.18,153.32,11772.0,124.4824,124.6205,124.4824,124.5962,11772.0
2020-12-22 12:30:00,153.3,153.36,153.18,153.18,3174.0,124.5799,124.6287,124.4824,124.4824,3174.0
2020-12-22 12:35:00,153.22,153.34,153.17,153.3,4006.0,124.5149,124.6124,124.4743,124.5799,4006.0
2020-12-22 12:40:00,153.35,153.59,153.32,153.59,9757.0,124.6205,124.8156,124.5962,124.8156,9757.0
2020-12-22 12:45:00,153.59,153.7,153.51,153.57,10439.0,124.8156,124.905,124.7506,124.7993,10439.0
2020-12-22 12:50:00,153.51,153.51,153.36,153.46,4724.0,124.7506,124.7506,124.6287,124.7099,4724.0
2020-12-22 12:55:00,153.45,153.47,153.26,153.27,9255.0,124.7018,124.7181,124.5474,124.5555,9255.0
2020-12-22 13:00:00,153.29,153.34,153.14,153.15,4257.0,124.5718,124.6124,124.4499,124.458,4257.0
2020-12-22 13:05:00,153.13,153.27,153.13,153.25,6749.0,124.4418,124.5555,124.4418,124.5393,6749.0
2020-12-22 13:10:00,153.29,153.33,153.26,153.33,5041.0,124.5718,124.6043,124.5474,124.6043,5041.0
2020-12-22 13:15:00,153.34,153.36,153.28,153.32,9492.0,124.6124,124.6287,124.5637,124.5962,9492.0
2020-12-22 13:20:00,153.32,153.36,153.3,153.35,4418.0,124.5962,124.6287,124.5799,124.6205,4418.0
2020-12-22 13:25:00,153.38,153.52,153.34,153.52,4690.0,124.6449,124.7587,124.6124,124.7587,4690.0
2020-12-22 13:30:00,153.54,153.66,153.51,153.55,5122.0,124.775,124.8725,124.7506,124.7831,5122.0
2020-12-22 13:35:00,153.58,153.64,153.55,153.56,3970.0,124.8075,124.8562,124.7831,124.7912,3970.0
2020-12-22 13:40:00,153.61,153.71,153.61,153.68,10404.0,124.8318,124.9131,124.8318,124.8887,10404.0
2020-12-22 13:45:00,153.68,153.75,153.67,153.71,4915.0,124.8887,124.9456,124.8806,124.9131,4915.0
2020-12-22 13:50:00,153.74,153.98,153.71,153.98,7543.0,124.9375,125.1325,124.9131,125.1325,7543.0
2020-12-22 13:55:00,153.97,153.99,153.78,153.78,7613.0,125.1244,125.1406,124.97,124.97,7613.0
2020-12-22 14:00:00,153.83,153.85,153.73,153.81,4624.0,125.0106,125.0269,124.9294,124.9944,4624.0
2020-12-22 14:05:00,153.84,153.85,153.74,153.83,5939.0,125.0187,125.0269,124.9375,125.0106,5939.0
2020-12-22 14:10:00,153.83,153.96,153.81,153.96,8150.0,125.0106,125.1163,124.9944,125.1163,8150.0
2020-12-22 14:15:00,153.94,154.25,153.9,154.16,14001.0,125.1,125.3519,125.0675,125.2788,14001.0
2020-12-22 14:20:00,154.22,154.22,154.05,154.06,6155.0,125.3276,125.3276,125.1894,125.1975,6155.0
2020-12-22 14:25:00,154.06,154.2,154.06,154.19,6756.0,125.1975,125.3113,125.1975,125.3032,6756.0
2020-12-22 14:30:00,154.21,154.3,154.11,154.18,34166.0,125.3194,125.3926,125.2382,125.2951,34166.0
2020-12-22 14:35:00,154.15,154.19,154.05,154.08,18628.0,125.2707,125.3032,125.1894,125.2138,18628.0
2020-12-22 14:40:00,154.08,154.12,153.81,153.84,20404.0,125.2138,125.2463,124.9944,125.0187,20404.0
2020-12-22 14:45:00,153.82,153.82,153.41,153.48,30565.0,125.0025,125.0025,124.6693,124.7262,30565.0
2020-12-22 14:50:00,153.51,153.51,153.35,153.41,16385.0,124.7506,124.7506,124.6205,124.6693,16385.0
2020-12-22 14:55:00,153.38,153.38,153.26,153.33,11550.0,124.6449,124.6449,124.5474,124.6043,11550.0
2020-12-22 15:00:00,153.32,153.37,153.21,153.28,9069.0,124.5962,124.6368,124.5068,124.5637,9069.0
2020-12-22 15:05:00,153.24,153.3,153.17,153.18,9807.0,124.5312,124.5799,124.4743,124.4824,9807.0
2020-12-22 15:10:00,153.18,153.24,153.05,153.15,21829.0,124.4824,124.5312,124.3768,124.458,21829.0
2020-12-22 15:15:00,153.15,153.18,153.09,153.13,8014.0,124.458,124.4824,124.4093,124.4418,8014.0
2020-12-22 15:20:00,153.1,153.21,153.1,153.18,5898.0,124.4174,124.5068,124.4174,124.4824,5898.0
2020-12-22 15:25:00,153.18,153.21,153.05,153.07,7132.0,124.4824,124.5068,124.3768,124.393,7132.0
2020-12-22 15:30:00,153.05,153.09,153.0,153.01,14811.0,124.3768,124.4093,124.3361,124.3442,14811.0
2020-12-22 15:35:00,153.0,153.09,152.96,152.98,14374.0,124.3361,124.4093,124.3036,124.3199,14374.0
2020-12-22 15:40:00,152.99,153.19,152.97,153.19,19004.0,124.328,124.4905,124.3117,124.4905,19004.0
2020-12-22 15:45:00,153.15,153.26,152.97,153.0,33007.0,124.458,124.5474,124.3117,124.3361,33007.0
2020-12-22 15:50:00,153.01,153.23,153.01,153.19,28765.0,124.3442,124.523,124.3442,124.4905,28765.0
2020-12-22 15:55:00,153.22,153.67,153.19,153.49,82362.0,124.5149,124.8806,124.4905,124.7343,82362.0
2020-12-23 09:30:00,154.28,154.3,153.78,153.97,29228.0,125.3763,125.3926,124.97,125.1244,29228.0
2020-12-23 09:35:00,154.0,154.14,153.52,153.89,11693.0,125.1488,125.2625,124.7587,125.0594,11693.0
2020-12-23 09:40:00,153.95,153.95,153.49,153.63,11396.0,125.1081,125.1081,124.7343,124.8481,11396.0
2020-12-23 09:45:00,153.59,153.69,153.39,153.61,12189.0,124.8156,124.8969,124.6531,124.8318,12189.0
2020-12-23 09:50:00,153.53,154.18,153.53,154.18,21908.0,124.7668,125.2951,124.7668,125.2951,21908.0
2020-12-23 09:55:00,154.18,154.66,154.14,154.48,23959.0,125.2951,125.6851,125.2625,125.5388,23959.0
2020-12-23 10:00:00,154.55,154.64,154.35,154.5,30573.0,125.5957,125.6689,125.4332,125.5551,30573.0
2020-12-23 10:05:00,154.51,154.6,154.4,154.56,29598.0,125.5632,125.6364,125.4738,125.6039,29598.0
2020-12-23 10:10:00,154.56,154.9,154.53,154.9,12892.0,125.6039,125.8802,125.5795,125.8802,12892.0
2020-12-23 10:15:00,154.91,155.38,154.86,155.35,20891.0,125.8883,126.2702,125.8477,126.2459,20891.0
2020-12-23 10:20:00,155.33,155.35,154.85,155.02,13017.0,126.2296,126.2459,125.8395,125.9777,13017.0
2020-12-23 10:25:00,155.1,155.27,155.1,155.27,11680.0,126.0427,126.1808,126.0427,126.1808,11680.0
2020-12-23 10:30:00,155.27,155.3,154.99,154.99,8623.0,126.1808,126.2052,125.9533,125.9533,8623.0
2020-12-23 10:35:00,154.98,155.09,154.84,155.08,9951.0,125.9452,126.0346,125.8314,126.0264,9951.0
2020-12-23 10:40:00,155.09,155.14,154.99,155.01,12039.0,126.0346,126.0752,125.9533,125.9696,12039.0
2020-12-23 10:45:00,154.96,155.03,154.64,154.65,14079.0,125.9289,125.9858,125.6689,125.677,14079.0
2020-12-23 10:50:00,154.56,154.75,154.56,154.75,11731.0,125.6039,125.7583,125.6039,125.7583,11731.0
2020-12-23 10:55:00,154.74,154.98,154.72,154.96,13768.0,125.7501,125.9452,125.7339,125.9289,13768.0
2020-12-23 11:00:00,154.91,154.96,154.57,154.64,10126.0,125.8883,125.9289,125.612,125.6689,10126.0
2020-12-23 11:05:00,154.67,154.78,154.52,154.53,10677.0,125.6933,125.7826,125.5714,125.5795,10677.0
2020-12-23 11:10:00,154.52,154.72,154.52,154.72,11178.0,125.5714,125.7339,125.5714,125.7339,11178.0
2020-12-23 11:15:00,154.72,154.95,154.72,154.85,21045.0,125.7339,125.9208,125.7339,125.8395,21045.0
2020-12-23 11:20:00,154.86,154.86,154.71,154.74,18835.0,125.8477,125.8477,125.7258,125.7501,18835.0
2020-12-23 11:25:00,154.76,154.76,154.3,154.48,7696.0,125.7664,125.7664,125.3926,125.5388,7696.0
2020-12-23 11:30:00,154.49,154.49,154.34,154.41,8947.0,125.547,125.547,125.4251,125.482,8947.0
2020-12-23 11:35:00,154.39,154.65,154.39,154.65,18159.0,125.4657,125.677,125.4657,125.677,18159.0
2020-12-23 11:40:00,154.63,155.01,154.62,154.98,17440.0,125.6607,125.9696,125.6526,125.9452,17440.0
2020-12-23 11:45:00,154.98,155.08,154.92,155.03,14165.0,125.9452,126.0264,125.8964,125.9858,14165.0
2020-12-23 11:50:00,155.08,155.34,155.07,155.21,10145.0,126.0264,126.2377,126.0183,126.1321,10145.0
2020-12-23 11:55:00,155.15,155.34,155.05,155.22,15795.0,126.0833,126.2377,126.0021,126.1402,15795.0
2020-12-23 12:00:00,155.21,155.27,155.06,155.06,12362.0,126.1321,126.1808,126.0102,126.0102,12362.0
2020-12-23 12:05:00,155.05,155.13,154.77,154.85,9845.0,126.0021,126.0671,125.7745,125.8395,9845.0
2020-12-23 12:10:00,154.85,154.92,154.68,154.72,6186.0,125.8395,125.8964,125.7014,125.7339,6186.0
2020-12-23 12:15:00,154.7,154.96,154.68,154.93,14855.0,125.7176,125.9289,125.7014,125.9045,14855.0
2020-12-23 12:20:00,154.95,155.03,154.87,155.01,10360.0,125.9208,125.9858,125.8558,125.9696,10360.0
2020-12-23 12:25:00,155.03,155.08,154.94,155.08,5292.0,125.9858,126.0264,125.9127,126.0264,5292.0
2020-12-23 12:30:00,155.06,155.21,155.01,155.06,6452.0,126.0102,126.1321,125.9696,126.0102,6452.0
2020-12-23 12:35:00,155.05,155.05,154.74,154.83,6307.0,126.0021,126.0021,125.7501,125.8233,6307.0
2020-12-23 12:40:00,154.85,154.97,154.84,154.92,5065.0,125.8395,125.937,125.8314,125.8964,5065.0
2020-12-23 12:45:00,154.92,154.92,154.72,154.82,8102.0,125.8964,125.8964,125.7339,125.8151,8102.0
2020-12-23 12:50:00,154.87,154.89,154.75,154.75,5975.0,125.8558,125.872,125.7583,125.7583,5975.0
2020-12-23 12:55:00,154.75,154.79,154.68,154.7,10176.0,125.7583,125.7908,125.7014,125.7176,10176.0
2020-12-23 13:00:00,154.68,154.69,154.62,154.66,6620.0,125.7014,125.7095,125.6526,125.6851,6620.0
2020-12-23 13:05:00,154.68,154.68,154.42,154.49,8683.0,125.7014,125.7014,125.4901,125.547,8683.0
2020-12-23 13:10:00,154.46,154.58,154.42,154.52,6099.0,125.5226,125.6201,125.4901,125.5714,6099.0
2020-12-23 13:15:00,154.51,154.51,154.36,154.36,5384.0,125.5632,125.5632,125.4413,125.4413,5384.0
2020-12-23 13:20:00,154.32,154.34,154.01,154.25,34359.0,125.4088,125.4251,125.1569,125.3519,34359.0
2020-12-23 13:25:00,154.24,154.35,154.11,154.12,11621.0,125.3438,125.4332,125.2382,125.2463,11621.0
2020-12-23 13:30:00,154.12,154.15,154.02,154.04,6664.0,125.2463,125.2707,125.165,125.1813,6664.0
2020-12-23 13:35:00,154.05,154.05,153.56,153.56,12174.0,125.1894,125.1894,124.7912,124.7912,12174.0
2020-12-23 13:40:00,153.58,153.63,153.29,153.46,14145.0,124.8075,124.8481,124.5718,124.7099,14145.0
2020-12-23 13:45:00,153.42,153.49,153.34,153.42,11306.0,124.6774,124.7343,124.6124,124.6774,11306.0
2020-12-23 13:50:00,153.46,153.49,153.36,153.36,8760.0,124.7099,124.7343,124.6287,124.6287,8760.0
2020-12-23 13:55:00,153.34,153.42,153.3,153.37,15455.0,124.6124,124.6774,124.5799,124.6368,15455.0
2020-12-23 14:00:00,153.37,153.62,153.37,153.62,8304.0,124.6368,124.84,124.6368,124.84,8304.0
2020-12-23 14:05:00,153.65,153.65,153.44,153.44,7609.0,124.8643,124.8643,124.6937,124.6937,7609.0
2020-12-23 14:10:00,153.41,153.43,153.28,153.29,8757.0,124.6693,124.6856,124.5637,124.5718,8757.0
2020-12-23 14:15:00,153.29,153.46,153.22,153.44,9248.0,124.5718,124.7099,124.5149,124.6937,9248.0
2020-12-23 14:20:00,153.48,153.66,153.47,153.6,7041.0,124.7262,124.8725,124.7181,124.8237,7041.0
2020-12-23 14:25:00,153.58,153.62,153.42,153.46,12472.0,124.8075,124.84,124.6774,124.7099,12472.0
2020-12-23 14:30:00,153.48,153.65,153.47,153.47,8062.0,124.7262,124.8643,124.7181,124.7181,8062.0
2020-12-23 14:35:00,153.47,153.67,153.3,153.33,10081.0,124.7181,124.8806,124.5799,124.6043,10081.0
2020-12-23 14:40:00,153.3,153.46,153.24,153.38,10681.0,124.5799,124.7099,124.5312,124.6449,10681.0
2020-12-23 14:45:00,153.35,153.47,153.34,153.45,10284.0,124.6205,124.7181,124.6124,124.7018,10284.0
2020-12-23 14:50:00,153.46,153.47,153.4,153.43,9715.0,124.7099,124.7181,124.6612,124.6856,9715.0
2020-12-23 14:55:00,153.4,153.43,153.26,153.31,14784.0,124.6612,124.6856,124.5474,124.588,14784.0
2020-12-23 15:00:00,153.31,153.34,153.11,153.22,9688.0,124.588,124.6124,124.4255,124.5149,9688.0
2020-12-23 15:05:00,153.21,153.35,153.16,153.35,11982.0,124.5068,124.6205,124.4661,124.6205,11982.0
2020-12-23 15:10:00,153.35,153.54,153.34,153.49,10583.0,124.6205,124.775,124.6124,124.7343,10583.0
2020-12-23 15:15:00,153.5,153.54,153.42,153.47,10890.0,124.7424,124.775,124.6774,124.7181,10890.0
2020-12-23 15:20:00,153.47,153.48,153.4,153.42,8168.0,124.7181,124.7262,124.6612,124.6774,8168.0
2020-12-23 15:25:00,153.42,153.51,153.36,153.38,14138.0,124.6774,124.7506,124.6287,124.6449,14138.0
2020-12-23 15:30:00,153.38,153.39,153.14,153.15,11137.0,124.6449,124.6531,124.4499,124.458,11137.0
2020-12-23 15:35:00,153.15,153.31,153.07,153.14,27581.0,124.458,124.588,124.393,124.4499,27581.0
2020-12-23 15:40:00,153.13,153.19,153.1,153.16,22877.0,124.4418,124.4905,124.4174,124.4661,22877.0
2020-12-23 15:45:00,153.16,153.29,152.93,152.95,31678.0,124.4661,124.5718,124.2792,124.2955,31678.0
2020-12-23 15:50:00,152.95,152.95,152.46,152.57,40791.0,124.2955,124.2955,123.8973,123.9867,40791.0
2020-12-23 15:55:00,152.61,152.96,152.41,152.52,112051.0,124.0192,124.3036,123.8567,123.946,112051.0
2020-12-24 09:30:00,152.88,153.43,152.58,153.33,21389.0,124.2386,124.6856,123.9948,124.6043,21389.0
2020-12-24 09:35:00,153.42,153.76,153.32,153.45,10244.0,124.6774,124.9537,124.5962,124.7018,10244.0
2020-12-24 09:40:00,153.49,153.59,153.31,153.31,9686.0,124.7343,124.8156,124.588,124.588,9686.0
2020-12-24 09:45:00,153.4,154.03,153.35,154.0,8149.0,124.6612,125.1732,124.6205,125.1488,8149.0
2020-12-24 09:50:00,153.94,153.98,153.55,153.59,11000.0,125.1,125.1325,124.7831,124.8156,11000.0
2020-12-24 09:55:00,153.67,153.68,153.08,153.24,17695.0,124.8806,124.8887,124.4011,124.5312,17695.0
2020-12-24 10:00:00,153.26,153.77,153.25,153.64,5042.0,124.5474,124.9619,124.5393,124.8562,5042.0
2020-12-24 10:05:00,153.65,153.95,153.64,153.91,6193.0,124.8643,125.1081,124.8562,125.0756,6193.0
2020-12-24 10:10:00,153.82,153.95,153.65,153.93,7703.0,125.0025,125.1081,124.8643,125.0919,7703.0
2020-12-24 10:15:00,153.9,154.0,153.88,153.91,4920.0,125.0675,125.1488,125.0513,125.0756,4920.0
2020-12-24 10:20:00,153.92,154.29,153.83,154.08,12778.0,125.0838,125.3844,125.0106,125.2138,12778.0
2020-12-24 10:25:00,154.04,154.04,153.79,153.94,7435.0,125.1813,125.1813,124.9781,125.1,7435.0
2020-12-24 10:30:00,153.92,153.97,153.72,153.72,7320.0,125.0838,125.1244,124.9212,124.9212,7320.0
2020-12-24 10:35:00,153.75,153.82,153.38,153.41,3317.0,124.9456,125.0025,124.6449,124.6693,3317.0
2020-12-24 10:40:00,153.37,153.43,153.27,153.34,6431.0,124.6368,124.6856,124.5555,124.6124,6431.0
2020-12-24 10:45:00,153.3,153.38,153.11,153.15,5133.0,124.5799,124.6449,124.4255,124.458,5133.0
2020-12-24 10:50:00,153.21,153.5,153.21,153.46,2848.0,124.5068,124.7424,124.5068,124.7099,2848.0
2020-12-24 10:55:00,153.35,153.48,153.15,153.15,3191.0,124.6205,124.7262,124.458,124.458,3191.0
2020-12-24 11:00:00,153.19,153.34,153.11,153.29,4931.0,124.4905,124.6124,124.4255,124.5718,4931.0
2020-12-24 11:05:00,153.35,153.55,153.35,153.54,4335.0,124.6205,124.7831,124.6205,124.775,4335.0
2020-12-24 11:10:00,153.53,153.64,153.46,153.56,4641.0,124.7668,124.8562,124.7099,124.7912,4641.0
2020-12-24 11:15:00,153.52,153.53,153.4,153.49,6042.0,124.7587,124.7668,124.6612,124.7343,6042.0
2020-12-24 11:20:00,153.49,153.63,153.46,153.54,4570.0,124.7343,124.8481,124.7099,124.775,4570.0
2020-12-24 11:25:00,153.47,153.47,153.24,153.39,6370.0,124.7181,124.7181,124.5312,124.6531,6370.0
2020-12-24 11:30:00,153.32,153.36,153.18,153.36,4721.0,124.5962,124.6287,124.4824,124.6287,4721.0
2020-12-24 11:35:00,153.39,153.5,153.33,153.5,2271.0,124.6531,124.7424,124.6043,124.7424,2271.0
2020-12-24 11:40:00,153.48,153.5,153.27,153.27,4032.0,124.7262,124.7424,124.5555,124.5555,4032.0
2020-12-24 11:45:00,153.25,153.28,153.05,153.17,10585.0,124.5393,124.5637,124.3768,124.4743,10585.0
2020-12-24 11:50:00,153.18,153.18,153.07,153.16,10127.0,124.4824,124.4824,124.393,124.4661,10127.0
2020-12-24 11:55:00,153.12,153.16,153.07,153.16,2597.0,124.4336,124.4661,124.393,124.4661,2597.0
2020-12-24 12:00:00,153.13,153.13,152.86,152.91,9542.0,124.4418,124.4418,124.2223,124.263,9542.0
2020-12-24 12:05:00,152.95,153.07,152.86,153.06,3313.0,124.2955,124.393,124.2223,124.3849,3313.0
2020-12-24 12:10:00,153.03,153.23,153.0,153.18,6840.0,124.3605,124.523,124.3361,124.4824,6840.0
2020-12-24 12:15:00,153.18,153.24,153.11,153.2,4092.0,124.4824,124.5312,124.4255,124.4986,4092.0
2020-12-24 12:20:00,153.16,153.21,153.13,153.18,3266.0,124.4661,124.5068,124.4418,124.4824,3266.0
2020-12-24 12:25:00,153.2,153.38,153.16,153.38,3821.0,124.4986,124.6449,124.4661,124.6449,3821.0
2020-12-24 12:30:00,153.39,153.52,153.37,153.37,3663.0,124.6531,124.7587,124.6368,124.6368,3663.0
2020-12-24 12:35:00,153.42,153.44,153.28,153.32,4397.0,124.6774,124.6937,124.5637,124.5962,4397.0
2020-12-24 12:40:00,153.33,153.48,153.18,153.48,6843.0,124.6043,124.7262,124.4824,124.7262,6843.0
2020-12-24 12:45:00,153.46,153.59,153.41,153.56,6850.0,124.7099,124.8156,124.6693,124.7912,6850.0
2020-12-24 12:50:00,153.61,153.85,153.6,153.73,11031.0,124.8318,125.0269,124.8237,124.9294,11031.0
2020-12-24 12:55:00,153.74,154.01,153.72,154.0,20377.0,124.9375,125.1569,124.9212,125.1488,20377.0
2020-12-28 09:30:00,154.34,154.62,154.15,154.27,29166.0,125.4251,125.6526,125.2707,125.3682,29166.0
2020-12-28 09:35:00,154.27,154.42,153.68,153.79,27353.0,125.3682,125.4901,124.8887,124.9781,27353.0
2020-12-28 09:40:00,153.66,154.09,153.66,153.69,7814.0,124.8725,125.2219,124.8725,124.8969,7814.0
2020-12-28 09:45:00,153.7,153.75,153.43,153.61,13847.0,124.905,124.9456,124.6856,124.8318,13847.0
2020-12-28 09:50:00,153.62,153.9,153.56,153.73,7862.0,124.84,125.0675,124.7912,124.9294,7862.0
2020-12-28 09:55:00,153.91,154.02,153.81,153.82,8073.0,125.0756,125.165,124.9944,125.0025,8073.0
2020-12-28 10:00:00,153.81,154.6,153.8,154.6,17624.0,124.9944,125.6364,124.9862,125.6364,17624.0
2020-12-28 10:05:00,154.6,154.73,154.57,154.73,10559.0,125.6364,125.742,125.612,125.742,10559.0
2020-12-28 10:10:00,154.71,154.71,154.44,154.59,11549.0,125.7258,125.7258,125.5063,125.6282,11549.0
2020-12-28 10:15:00,154.62,155.24,154.62,155.16,27210.0,125.6526,126.1565,125.6526,126.0915,27210.0
2020-12-28 10:20:00,155.31,155.31,154.92,155.09,46656.0,126.2134,126.2134,125.8964,126.0346,46656.0
2020-12-28 10:25:00,155.12,155.17,154.89,154.92,15424.0,126.0589,126.0996,125.872,125.8964,15424.0
2020-12-28 10:30:00,155.0,155.41,154.9,155.39,18631.0,125.9614,126.2946,125.8802,126.2784,18631.0
2020-12-28 10:35:00,155.4,155.5,155.3,155.43,14392.0,126.2865,126.3678,126.2052,126.3109,14392.0
2020-12-28 10:40:00,155.48,155.66,155.48,155.63,11828.0,126.3515,126.4978,126.3515,126.4734,11828.0
2020-12-28 10:45:00,155.68,155.72,155.52,155.58,18220.0,126.514,126.5465,126.384,126.4328,18220.0
2020-12-28 10:50:00,155.57,155.72,155.44,155.56,19755.0,126.4246,126.5465,126.319,126.4165,19755.0
2020-12-28 10:55:00,155.58,155.68,155.32,155.57,16941.0,126.4328,126.514,126.2215,126.4246,16941.0
2020-12-28 11:00:00,155.57,155.6,155.23,155.24,13381.0,126.4246,126.449,126.1483,126.1565,13381.0
2020-12-28 11:05:00,155.26,155.47,155.17,155.22,11487.0,126.1727,126.3434,126.0996,126.1402,11487.0
2020-12-28 11:10:00,155.19,155.21,154.92,154.92,7082.0,126.1158,126.1321,125.8964,125.8964,7082.0
2020-12-28 11:15:00,154.96,155.19,154.91,155.19,8985.0,125.9289,126.1158,125.8883,126.1158,8985.0
2020-12-28 11:20:00,155.12,155.29,155.12,155.28,11044.0,126.0589,126.1971,126.0589,126.189,11044.0
2020-12-28 11:25:00,155.28,155.28,155.11,155.18,5763.0,126.189,126.189,126.0508,126.1077,5763.0
2020-12-28 11:30:00,155.25,155.39,155.24,155.38,7483.0,126.1646,126.2784,126.1565,126.2702,7483.0
2020-12-28 11:35:00,155.39,155.45,155.27,155.33,10239.0,126.2784,126.3271,126.1808,126.2296,10239.0
2020-12-28 11:40:00,155.36,155.57,155.33,155.46,11583.0,126.254,126.4246,126.2296,126.3352,11583.0
2020-12-28 11:45:00,155.46,155.6,155.43,155.57,12646.0,126.3352,126.449,126.3109,126.4246,12646.0
2020-12-28 11:50:00,155.57,155.8,155.55,155.7,10835.0,126.4246,126.6116,126.4084,126.5303,10835.0
2020-12-28 11:55:00,155.68,155.68,155.52,155.59,7991.0,126.514,126.514,126.384,126.4409,7991.0
2020-12-28 12:00:00,155.56,155.69,155.48,155.66,19350.0,126.4165,126.5222,126.3515,126.4978,19350.0
2020-12-28 12:05:00,155.66,155.86,155.65,155.74,11355.0,126.4978,126.6603,126.4897,126.5628,11355.0
2020-12-28 12:10:00,155.78,155.89,155.61,155.64,35206.0,126.5953,126.6847,126.4571,126.4815,35206.0
2020-12-28 12:15:00,155.68,155.68,155.4,155.53,22407.0,126.514,126.514,126.2865,126.3921,22407.0
2020-12-28 12:20:00,155.53,155.54,155.24,155.36,13115.0,126.3921,126.4003,126.1565,126.254,13115.0
2020-12-28 12:25:00,155.39,155.51,155.35,155.49,4823.0,126.2784,126.3759,126.2459,126.3596,4823.0
2020-12-28 12:30:00,155.51,155.54,155.33,155.48,4830.0,126.3759,126.4003,126.2296,126.3515,4830.0
2020-12-28 12:35:00,155.5,155.51,155.29,155.38,8584.0,126.3678,126.3759,126.1971,126.2702,8584.0
2020-12-28 12:40:00,155.38,155.5,155.38,155.44,7467.0,126.2702,126.3678,126.2702,126.319,7467.0
2020-12-28 12:45:00,155.36,155.5,155.35,155.38,4536.0,126.254,126.3678,126.2459,126.2702,4536.0
2020-12-28 12:50:00,155.36,155.48,155.36,155.41,4814.0,126.254,126.3515,126.254,126.2946,4814.0
2020-12-28 12:55:00,155.42,155.5,155.38,155.5,8694.0,126.3027,126.3678,126.2702,126.3678,8694.0
2020-12-28 13:00:00,155.5,155.64,155.44,155.52,19048.0,126.3678,126.4815,126.319,126.384,19048.0
2020-12-28 13:05:00,155.54,155.56,155.32,155.38,11163.0,126.4003,126.4165,126.2215,126.2702,11163.0
2020-12-28 13:10:00,155.4,155.44,155.3,155.3,11707.0,126.2865,126.319,126.2052,126.2052,11707.0
2020-12-28 13:15:00,155.32,155.49,155.3,155.48,14673.0,126.2215,126.3596,126.2052,126.3515,14673.0
2020-12-28 13:20:00,155.46,155.57,155.35,155.57,6112.0,126.3352,126.4246,126.2459,126.4246,6112.0
2020-12-28 13:25:00,155.59,155.7,155.57,155.61,11628.0,126.4409,126.5303,126.4246,126.4571,11628.0
2020-12-28 13:30:00,155.62,155.73,155.56,155.68,7932.0,126.4653,126.5547,126.4165,126.514,7932.0
2020-12-28 13:35:00,155.64,155.69,155.59,155.63,6878.0,126.4815,126.5222,126.4409,126.4734,6878.0
2020-12-28 13:40:00,155.62,155.8,155.59,155.72,15767.0,126.4653,126.6116,126.4409,126.5465,15767.0
2020-12-28 13:45:00,155.74,155.78,155.68,155.74,5882.0,126.5628,126.5953,126.514,126.5628,5882.0
2020-12-28 13:50:00,155.72,155.81,155.64,155.64,10791.0,126.5465,126.6197,126.4815,126.4815,10791.0
2020-12-28 13:55:00,155.64,155.79,155.63,155.74,22082.0,126.4815,126.6034,126.4734,126.5628,22082.0
2020-12-28 14:00:00,155.69,155.75,155.65,155.67,4625.0,126.5222,126.5709,126.4897,126.5059,4625.0
2020-12-28 14:05:00,155.66,155.82,155.65,155.78,6692.0,126.4978,126.6278,126.4897,126.5953,6692.0
2020-12-28 14:10:00,155.78,155.79,155.66,155.71,17535.0,126.5953,126.6034,126.4978,126.5384,17535.0
2020-12-28 14:15:00,155.67,155.68,155.29,155.31,19545.0,126.5059,126.514,126.1971,126.2134,19545.0
2020-12-28 14:20:00,155.3,155.42,155.26,155.32,8217.0,126.2052,126.3027,126.1727,126.2215,8217.0
2020-12-28 14:25:00,155.36,155.38,155.3,155.31,16034.0,126.254,126.2702,126.2052,126.2134,16034.0
2020-12-28 14:30:00,155.31,155.35,155.3,155.34,12817.0,126.2134,126.2459,126.2052,126.2377,12817.0
2020-12-28 14:35:00,155.37,155.37,155.3,155.35,12759.0,126.2621,126.2621,126.2052,126.2459,12759.0
2020-12-28 14:40:00,155.35,155.41,155.3,155.39,3551.0,126.2459,126.2946,126.2052,126.2784,3551.0
2020-12-28 14:45:00,155.4,155.43,155.3,155.3,11828.0,126.2865,126.3109,126.2052,126.2052,11828.0
2020-12-28 14:50:00,155.32,155.39,155.31,155.38,12635.0,126.2215,126.2784,126.2134,126.2702,12635.0
2020-12-28 14:55:00,155.4,155.48,155.38,155.41,10228.0,126.2865,126.3515,126.2702,126.2946,10228.0
2020-12-28 15:00:00,155.42,155.47,155.3,155.34,4975.0,126.3027,126.3434,126.2052,126.2377,4975.0
2020-12-28 15:05:00,155.31,155.38,155.3,155.34,8473.0,126.2134,126.2702,126.2052,126.2377,8473.0
2020-12-28 15:10:00,155.34,155.43,155.32,155.43,6351.0,126.2377,126.3109,126.2215,126.3109,6351.0
2020-12-28 15:15:00,155.43,155.52,155.43,155.46,13117.0,126.3109,126.384,126.3109,126.3352,13117.0
2020-12-28 15:20:00,155.48,155.5,155.4,155.47,4785.0,126.3515,126.3678,126.2865,126.3434,4785.0
2020-12-28 15:25:00,155.45,155.55,155.41,155.46,8586.0,126.3271,126.4084,126.2946,126.3352,8586.0
2020-12-28 15:30:00,155.47,155.47,155.31,155.41,18216.0,126.3434,126.3434,126.2134,126.2946,18216.0
2020-12-28 15:35:00,155.39,155.53,155.34,155.49,16444.0,126.2784,126.3921,126.2377,126.3596,16444.0
2020-12-28 15:40:00,155.47,155.67,155.47,155.65,23661.0,126.3434,126.5059,126.3434,126.4897,23661.0
2020-12-28 15:45:00,155.63,155.83,155.61,155.83,21457.0,126.4734,126.6359,126.4571,126.6359,21457.0
2020-12-28 15:50:00,155.86,155.95,155.71,155.94,22411.0,126.6603,126.7334,126.5384,126.7253,22411.0
2020-12-28 15:55:00,155.95,156.32,155.95,156.21,108924.0,126.7334,127.0341,126.7334,126.9447,108924.0
2020-12-29 09:30:00,157.0,157.98,156.95,157.52,36558.0,127.5867,128.3831,127.5461,128.0093,36558.0
2020-12-29 09:35:00,157.43,157.55,157.15,157.4,15870.0,127.9362,128.0337,127.7086,127.9118,15870.0
2020-12-29 09:40:00,157.4,157.4,156.82,157.04,16354.0,127.9118,127.9118,127.4405,127.6192,16354.0
2020-12-29 09:45:00,157.01,157.06,156.56,156.83,18312.0,127.5949,127.6355,127.2292,127.4486,18312.0
2020-12-29 09:50:00,156.78,156.96,156.65,156.75,14639.0,127.408,127.5542,127.3023,127.3836,14639.0
2020-12-29 09:55:00,156.71,156.86,156.39,156.56,8784.0,127.3511,127.473,127.091,127.2292,8784.0
2020-12-29 10:00:00,156.48,156.89,156.47,156.59,16539.0,127.1642,127.4973,127.156,127.2535,16539.0
2020-12-29 10:05:00,156.64,156.89,156.56,156.78,22118.0,127.2942,127.4973,127.2292,127.408,22118.0
2020-12-29 10:10:00,156.8,157.21,156.73,157.11,20976.0,127.4242,127.7574,127.3673,127.6761,20976.0
2020-12-29 10:15:00,157.14,157.58,157.14,157.52,12778.0,127.7005,128.0581,127.7005,128.0093,12778.0
2020-12-29 10:20:00,157.55,157.68,157.27,157.47,21057.0,128.0337,128.1393,127.8062,127.9687,21057.0
2020-12-29 10:25:00,157.46,157.81,157.43,157.49,20083.0,127.9606,128.245,127.9362,127.9849,20083.0
2020-12-29 10:30:00,157.49,157.55,157.26,157.42,14670.0,127.9849,128.0337,127.798,127.9281,14670.0
2020-12-29 10:35:00,157.4,157.44,157.14,157.28,8887.0,127.9118,127.9443,127.7005,127.8143,8887.0
2020-12-29 10:40:00,157.22,157.22,156.82,156.92,13559.0,127.7655,127.7655,127.4405,127.5217,13559.0
2020-12-29 10:45:00,156.98,157.03,156.89,156.95,6677.0,127.5705,127.6111,127.4973,127.5461,6677.0
2020-12-29 10:50:00,156.98,156.99,156.62,156.66,8508.0,127.5705,127.5786,127.2779,127.3104,8508.0
2020-12-29 10:55:00,156.66,156.69,156.28,156.65,17255.0,127.3104,127.3348,127.0016,127.3023,17255.0
2020-12-29 11:00:00,156.64,156.64,156.32,156.36,5483.0,127.2942,127.2942,127.0341,127.0666,5483.0
2020-12-29 11:05:00,156.42,156.43,156.16,156.26,11680.0,127.1154,127.1235,126.9041,126.9854,11680.0
2020-12-29 11:10:00,156.25,156.28,156.0,156.07,8289.0,126.9772,127.0016,126.7741,126.831,8289.0
2020-12-29 11:15:00,156.04,156.18,155.94,156.15,20202.0,126.8066,126.9204,126.7253,126.896,20202.0
2020-12-29 11:20:00,156.14,156.44,156.13,156.4,5804.0,126.8879,127.1316,126.8797,127.0991,5804.0
2020-12-29 11:25:00,156.34,156.63,156.31,156.63,8625.0,127.0504,127.2861,127.026,127.2861,8625.0
2020-12-29 11:30:00,156.59,156.61,156.26,156.26,16099.0,127.2535,127.2698,126.9854,126.9854,16099.0
2020-12-29 11:35:00,156.38,156.52,156.15,156.15,7032.0,127.0829,127.1967,126.896,126.896,7032.0
2020-12-29 11:40:00,156.15,156.25,156.03,156.25,9018.0,126.896,126.9772,126.7985,126.9772,9018.0
2020-12-29 11:45:00,156.22,156.26,155.94,156.01,6627.0,126.9529,126.9854,126.7253,126.7822,6627.0
2020-12-29 11:50:00,155.96,156.06,155.91,156.02,7553.0,126.7416,126.8228,126.7009,126.7903,7553.0
2020-12-29 11:55:00,156.02,156.14,155.95,156.07,10978.0,126.7903,126.8879,126.7334,126.831,10978.0
2020-12-29 12:00:00,156.13,156.13,155.95,156.03,12442.0,126.8797,126.8797,126.7334,126.7985,12442.0
2020-12-29 12:05:00,156.0,156.16,155.98,156.09,10767.0,126.7741,126.9041,126.7578,126.8472,10767.0
2020-12-29 12:10:00,156.08,156.15,155.95,156.03,10713.0,126.8391,126.896,126.7334,126.7985,10713.0
2020-12-29 12:15:00,156.05,156.08,155.93,156.0,9107.0,126.8147,126.8391,126.7172,126.7741,9107.0
2020-12-29 12:20:00,156.04,156.15,156.0,156.08,9973.0,126.8066,126.896,126.7741,126.8391,9973.0
2020-12-29 12:25:00,156.08,156.19,156.05,156.06,10750.0,126.8391,126.9285,126.8147,126.8228,10750.0
2020-12-29 12:30:00,156.0,156.0,155.59,155.66,7969.0,126.7741,126.7741,126.4409,126.4978,7969.0
2020-12-29 12:35:00,155.71,155.74,155.51,155.55,7462.0,126.5384,126.5628,126.3759,126.4084,7462.0
2020-12-29 12:40:00,155.61,155.67,155.44,155.49,5434.0,126.4571,126.5059,126.319,126.3596,5434.0
2020-12-29 12:45:00,155.48,155.57,155.37,155.46,9114.0,126.3515,126.4246,126.2621,126.3352,9114.0
2020-12-29 12:50:00,155.45,155.48,155.18,155.32,8294.0,126.3271,126.3515,126.1077,126.2215,8294.0
2020-12-29 12:55:00,155.35,155.74,155.35,155.74,14744.0,126.2459,126.5628,126.2459,126.5628,14744.0
2020-12-29 13:00:00,155.7,155.73,155.48,155.48,15302.0,126.5303,126.5547,126.3515,126.3515,15302.0
2020-12-29 13:05:00,155.5,155.65,155.41,155.59,5695.0,126.3678,126.4897,126.2946,126.4409,5695.0
2020-12-29 13:10:00,155.6,155.72,155.5,155.63,8165.0,126.449,126.5465,126.3678,126.4734,8165.0
2020-12-29 13:15:00,155.66,155.91,155.6,155.89,10654.0,126.4978,126.7009,126.449,126.6847,10654.0
2020-12-29 13:20:00,155.89,155.98,155.79,155.95,16201.0,126.6847,126.7578,126.6034,126.7334,16201.0
2020-12-29 13:25:00,155.92,155.97,155.8,155.84,12754.0,126.7091,126.7497,126.6116,126.6441,12754.0
2020-12-29 13:30:00,155.85,155.93,155.78,155.81,8515.0,126.6522,126.7172,126.5953,126.6197,8515.0
2020-12-29 13:35:00,155.81,155.81,155.58,155.59,16101.0,126.6197,126.6197,126.4328,126.4409,16101.0
2020-12-29 13:40:00,155.55,155.62,155.46,155.58,7363.0,126.4084,126.4653,126.3352,126.4328,7363.0
2020-12-29 13:45:00,155.55,155.6,155.52,155.57,4715.0,126.4084,126.449,126.384,126.4246,4715.0
2020-12-29 13:50:00,155.56,155.64,155.43,155.44,5854.0,126.4165,126.4815,126.3109,126.319,5854.0
2020-12-29 13:55:00,155.49,155.55,155.33,155.5,11981.0,126.3596,126.4084,126.2296,126.3678,11981.0
2020-12-29 14:00:00,155.51,155.56,155.32,155.4,48073.0,126.3759,126.4165,126.2215,126.2865,48073.0
2020-12-29 14:05:00,155.43,155.55,155.35,155.36,42239.0,126.3109,126.4084,126.2459,126.254,42239.0
2020-12-29 14:10:00,155.4,155.81,155.4,155.66,47166.0,126.2865,126.6197,126.2865,126.4978,47166.0
2020-12-29 14:15:00,155.67,156.0,155.65,155.94,47488.0,126.5059,126.7741,126.4897,126.7253,47488.0
2020-12-29 14:20:00,155.91,156.06,155.77,155.98,38507.0,126.7009,126.8228,126.5872,126.7578,38507.0
2020-12-29 14:25:00,155.95,155.99,155.68,155.68,21193.0,126.7334,126.766,126.514,126.514,21193.0
2020-12-29 14:30:00,155.71,155.74,155.5,155.62,7225.0,126.5384,126.5628,126.3678,126.4653,7225.0
2020-12-29 14:35:00,155.63,155.78,155.56,155.66,12352.0,126.4734,126.5953,126.4165,126.4978,12352.0
2020-12-29 14:40:00,155.65,155.72,155.63,155.66,6973.0,126.4897,126.5465,126.4734,126.4978,6973.0
2020-12-29 14:45:00,155.68,155.75,155.63,155.75,6883.0,126.514,126.5709,126.4734,126.5709,6883.0
2020-12-29 14:50:00,155.74,155.93,155.74,155.89,17912.0,126.5628,126.7172,126.5628,126.6847,17912.0
2020-12-29 14:55:00,155.89,155.9,155.75,155.75,7753.0,126.6847,126.6928,126.5709,126.5709,7753.0
2020-12-29 15:00:00,155.74,155.84,155.72,155.8,14793.0,126.5628,126.6441,126.5465,126.6116,14793.0
2020-12-29 15:05:00,155.82,155.9,155.77,155.9,14391.0,126.6278,126.6928,126.5872,126.6928,14391.0
2020-12-29 15:10:00,155.9,156.04,155.9,155.93,8407.0,126.6928,126.8066,126.6928,126.7172,8407.0
2020-12-29 15:15:00,155.91,156.07,155.87,156.01,11035.0,126.7009,126.831,126.6684,126.7822,11035.0
2020-12-29 15:20:00,156.0,156.13,155.98,156.08,7725.0,126.7741,126.8797,126.7578,126.8391,7725.0
2020-12-29 15:25:00,156.13,156.23,156.07,156.19,9333.0,126.8797,126.961,126.831,126.9285,9333.0
2020-12-29 15:30:00,156.18,156.18,156.04,156.06,9990.0,126.9204,126.9204,126.8066,126.8228,9990.0
2020-12-29 15:35:00,156.06,156.12,155.95,155.98,10746.0,126.8228,126.8716,126.7334,126.7578,10746.0
2020-12-29 15:40:00,155.98,156.1,155.98,156.04,12264.0,126.7578,126.8553,126.7578,126.8066,12264.0
2020-12-29 15:45:00,156.03,156.05,155.95,156.02,18947.0,126.7985,126.8147,126.7334,126.7903,18947.0
2020-12-29 15:50:00,156.01,156.1,155.86,155.93,19943.0,126.7822,126.8553,126.6603,126.7172,19943.0
2020-12-29 15:55:00,155.89,155.97,155.75,155.9,87156.0,126.6847,126.7497,126.5709,126.6928,87156.0
2020-12-30 09:30:00,155.99,156.41,155.77,155.78,23848.0,126.766,127.1073,126.5872,126.5953,23848.0
2020-12-30 09:35:00,155.78,156.28,155.7,156.01,17695.0,126.5953,127.0016,126.5303,126.7822,17695.0
2020-12-30 09:40:00,156.02,156.31,155.89,156.14,12849.0,126.7903,127.026,126.6847,126.8879,12849.0
2020-12-30 09:45:00,156.32,156.4,155.95,156.4,8603.0,127.0341,127.0991,126.7334,127.0991,8603.0
2020-12-30 09:50:00,156.35,156.74,156.11,156.74,7220.0,127.0585,127.3754,126.8635,127.3754,7220.0
2020-12-30 09:55:00,156.62,156.68,156.4,156.49,6639.0,127.2779,127.3267,127.0991,127.1723,6639.0
2020-12-30 10:00:00,156.47,157.0,156.41,157.0,6961.0,127.156,127.5867,127.1073,127.5867,6961.0
2020-12-30 10:05:00,157.17,157.18,156.87,156.91,8516.0,127.7249,127.733,127.4811,127.5136,8516.0
2020-12-30 10:10:00,156.92,156.92,156.73,156.89,6464.0,127.5217,127.5217,127.3673,127.4973,6464.0
2020-12-30 10:15:00,156.85,157.17,156.85,157.08,14268.0,127.4648,127.7249,127.4648,127.6517,14268.0
2020-12-30 10:20:00,157.17,157.19,156.43,156.43,16177.0,127.7249,127.7411,127.1235,127.1235,16177.0
2020-12-30 10:25:00,156.47,156.8,156.41,156.8,13229.0,127.156,127.4242,127.1073,127.4242,13229.0
2020-12-30 10:30:00,156.8,156.82,156.44,156.53,7294.0,127.4242,127.4405,127.1316,127.2048,7294.0
2020-12-30 10:35:00,156.5,156.92,156.5,156.61,10416.0,127.1804,127.5217,127.1804,127.2698,10416.0
2020-12-30 10:40:00,156.68,156.95,156.56,156.9,4937.0,127.3267,127.5461,127.2292,127.5055,4937.0
2020-12-30 10:45:00,156.88,156.89,156.62,156.71,10725.0,127.4892,127.4973,127.2779,127.3511,10725.0
2020-12-30 10:50:00,156.71,156.73,156.29,156.32,6956.0,127.3511,127.3673,127.0098,127.0341,6956.0
2020-12-30 10:55:00,156.3,156.52,156.29,156.37,8086.0,127.0179,127.1967,127.0098,127.0748,8086.0
2020-12-30 11:00:00,156.37,156.62,156.36,156.61,6929.0,127.0748,127.2779,127.0666,127.2698,6929.0
2020-12-30 11:05:00,156.57,156.63,156.4,156.55,9885.0,127.2373,127.2861,127.0991,127.221,9885.0
2020-12-30 11:10:00,156.51,156.54,156.44,156.49,8772.0,127.1885,127.2129,127.1316,127.1723,8772.0
2020-12-30 11:15:00,156.5,156.68,156.44,156.53,4908.0,127.1804,127.3267,127.1316,127.2048,4908.0
2020-12-30 11:20:00,156.55,156.68,156.49,156.61,3612.0,127.221,127.3267,127.1723,127.2698,3612.0
2020-12-30 11:25:00,156.59,156.73,156.56,156.65,8367.0,127.2535,127.3673,127.2292,127.3023,8367.0
2020-12-30 11:30:00,156.51,156.57,156.36,156.44,4396.0,127.1885,127.2373,127.0666,127.1316,4396.0
2020-12-30 11:35:00,156.42,156.45,156.33,156.44,3906.0,127.1154,127.1398,127.0423,127.1316,3906.0
2020-12-30 11:40:00,156.44,156.5,156.38,156.5,4580.0,127.1316,127.1804,127.0829,127.1804,4580.0
2020-12-30 11:45:00,156.5,156.53,156.32,156.39,7048.0,127.1804,127.2048,127.0341,127.091,7048.0
2020-12-30 11:50:00,156.44,156.44,156.15,156.2,8179.0,127.1316,127.1316,126.896,126.9366,8179.0
2020-12-30 11:55:00,156.23,156.32,156.18,156.27,28113.0,126.961,127.0341,126.9204,126.9935,28113.0
2020-12-30 12:00:00,156.32,156.39,156.07,156.23,17882.0,127.0341,127.091,126.831,126.961,17882.0
2020-12-30 12:05:00,156.18,156.23,156.07,156.11,4632.0,126.9204,126.961,126.831,126.8635,4632.0
2020-12-30 12:10:00,156.09,156.33,156.09,156.23,7776.0,126.8472,127.0423,126.8472,126.961,7776.0
2020-12-30 12:15:00,156.24,156.5,156.23,156.45,5107.0,126.9691,127.1804,126.961,127.1398,5107.0
2020-12-30 12:20:00,156.45,156.49,156.36,156.49,2290.0,127.1398,127.1723,127.0666,127.1723,2290.0
2020-12-30 12:25:00,156.49,156.59,156.43,156.43,9299.0,127.1723,127.2535,127.1235,127.1235,9299.0
2020-12-30 12:30:00,156.44,156.53,156.38,156.38,8361.0,127.1316,127.2048,127.0829,127.0829,8361.0
2020-12-30 12:35:00,156.4,156.5,156.39,156.43,6990.0,127.0991,127.1804,127.091,127.1235,6990.0
2020-12-30 12:40:00,156.42,156.49,156.3,156.43,5201.0,127.1154,127.1723,127.0179,127.1235,5201.0
2020-12-30 12:45:00,156.46,156.53,156.41,156.5,6893.0,127.1479,127.2048,127.1073,127.1804,6893.0
2020-12-30 12:50:00,156.53,156.57,156.4,156.41,6719.0,127.2048,127.2373,127.0991,127.1073,6719.0
2020-12-30 12:55:00,156.42,156.43,156.32,156.36,6600.0,127.1154,127.1235,127.0341,127.0666,6600.0
2020-12-30 13:00:00,156.39,156.46,156.31,156.31,6464.0,127.091,127.1479,127.026,127.026,6464.0
2020-12-30 13:05:00,156.3,156.47,156.23,156.47,5690.0,127.0179,127.156,126.961,127.156,5690.0
2020-12-30 13:10:00,156.44,156.5,156.38,156.42,6105.0,127.1316,127.1804,127.0829,127.1154,6105.0
2020-12-30 13:15:00,156.45,156.51,156.38,156.43,3640.0,127.1398,127.1885,127.0829,127.1235,3640.0
2020-12-30 13:20:00,156.4,156.42,156.31,156.38,18649.0,127.0991,127.1154,127.026,127.0829,18649.0
2020-12-30 13:25:00,156.36,156.4,156.23,156.24,4654.0,127.0666,127.0991,126.961,126.9691,4654.0
2020-12-30 13:30:00,156.25,156.32,156.21,156.23,6270.0,126.9772,127.0341,126.9447,126.961,6270.0
2020-12-30 13:35:00,156.28,156.28,156.13,156.18,2996.0,127.0016,127.0016,126.8797,126.9204,2996.0
2020-12-30 13:40:00,156.19,156.2,156.04,156.13,7004.0,126.9285,126.9366,126.8066,126.8797,7004.0
2020-12-30 13:45:00,156.19,156.22,156.1,156.14,5562.0,126.9285,126.9529,126.8553,126.8879,5562.0
2020-12-30 13:50:00,156.12,156.12,155.92,155.97,10353.0,126.8716,126.8716,126.7091,126.7497,10353.0
2020-12-30 13:55:00,155.96,155.98,155.89,155.94,6297.0,126.7416,126.7578,126.6847,126.7253,6297.0
2020-12-30 14:00:00,155.94,155.94,155.85,155.89,3210.0,126.7253,126.7253,126.6522,126.6847,3210.0
2020-12-30 14:05:00,155.85,155.87,155.78,155.83,6600.0,126.6522,126.6684,126.5953,126.6359,6600.0
2020-12-30 14:10:00,155.82,155.87,155.75,155.75,4318.0,126.6278,126.6684,126.5709,126.5709,4318.0
2020-12-30 14:15:00,155.73,155.8,155.69,155.76,11406.0,126.5547,126.6116,126.5222,126.579,11406.0
2020-12-30 14:20:00,155.79,155.79,155.71,155.75,5815.0,126.6034,126.6034,126.5384,126.5709,5815.0
2020-12-30 14:25:00,155.8,155.96,155.79,155.96,3891.0,126.6116,126.7416,126.6034,126.7416,3891.0
2020-12-30 14:30:00,155.88,155.92,155.85,155.88,3552.0,126.6766,126.7091,126.6522,126.6766,3552.0
2020-12-30 14:35:00,155.96,155.99,155.91,155.98,4437.0,126.7416,126.766,126.7009,126.7578,4437.0
2020-12-30 14:40:00,156.0,156.04,155.96,155.99,5965.0,126.7741,126.8066,126.7416,126.766,5965.0
2020-12-30 14:45:00,156.02,156.09,156.0,156.04,9646.0,126.7903,126.8472,126.7741,126.8066,9646.0
2020-12-30 14:50:00,156.06,156.26,156.05,156.25,9132.0,126.8228,126.9854,126.8147,126.9772,9132.0
2020-12-30 14:55:00,156.24,156.29,156.16,156.2,5959.0,126.9691,127.0098,126.9041,126.9366,5959.0
2020-12-30 15:00:00,156.15,156.23,156.15,156.19,4438.0,126.896,126.961,126.896,126.9285,4438.0
2020-12-30 15:05:00,156.15,156.28,156.14,156.23,6580.0,126.896,127.0016,126.8879,126.961,6580.0
2020-12-30 15:10:00,156.21,156.33,156.2,156.28,8492.0,126.9447,127.0423,126.9366,127.0016,8492.0
2020-12-30 15:15:00,156.3,156.33,156.2,156.33,8144.0,127.0179,127.0423,126.9366,127.0423,8144.0
2020-12-30 15:20:00,156.33,156.33,156.1,156.11,10495.0,127.0423,127.0423,126.8553,126.8635,10495.0
2020-12-30 15:25:00,156.11,156.11,155.87,156.02,7530.0,126.8635,126.8635,126.6684,126.7903,7530.0
2020-12-30 15:30:00,156.02,156.03,155.81,155.9,13824.0,126.7903,126.7985,126.6197,126.6928,13824.0
2020-12-30 15:35:00,155.9,156.1,155.89,156.1,15427.0,126.6928,126.8553,126.6847,126.8553,15427.0
2020-12-30 15:40:00,156.12,156.29,156.12,156.19,13694.0,126.8716,127.0098,126.8716,126.9285,13694.0
2020-12-30 15:45:00,156.2,156.32,156.07,156.29,13627.0,126.9366,127.0341,126.831,127.0098,13627.0
2020-12-30 15:50:00,156.35,156.65,156.34,156.42,27010.0,127.0585,127.3023,127.0504,127.1154,27010.0
2020-12-30 15:55:00,156.45,156.59,156.28,156.4,69778.0,127.1398,127.2535,127.0016,127.0991,69778.0
2020-12-31 09:30:00,155.8,156.0,155.2,156.0,40504.0,126.6116,126.7741,126.124,126.7741,40504.0
2020-12-31 09:35:00,155.98,156.2,155.69,155.99,12250.0,126.7578,126.9366,126.5222,126.766,12250.0
2020-12-31 09:40:00,156.0,156.29,155.93,156.28,8490.0,126.7741,127.0098,126.7172,127.0016,8490.0
2020-12-31 09:45:00,156.16,156.36,156.07,156.25,8624.0,126.9041,127.0666,126.831,126.9772,8624.0
2020-12-31 09:50:00,156.24,156.7,156.24,156.52,14193.0,126.9691,127.3429,126.9691,127.1967,14193.0
2020-12-31 09:55:00,156.58,156.75,156.37,156.64,12870.0,127.2454,127.3836,127.0748,127.2942,12870.0
2020-12-31 10:00:00,156.72,157.16,156.72,157.06,17761.0,127.3592,127.7168,127.3592,127.6355,17761.0
2020-12-31 10:05:00,157.05,157.18,156.91,156.93,8375.0,127.6274,127.733,127.5136,127.5299,8375.0
2020-12-31 10:10:00,156.93,157.26,156.9,157.2,8816.0,127.5299,127.798,127.5055,127.7493,8816.0
2020-12-31 10:15:00,157.24,157.46,157.06,157.45,11537.0,127.7818,127.9606,127.6355,127.9524,11537.0
2020-12-31 10:20:00,157.44,157.5,157.25,157.25,10857.0,127.9443,127.9931,127.7899,127.7899,10857.0
2020-12-31 10:25:00,157.22,157.31,157.07,157.09,13728.0,127.7655,127.8387,127.6436,127.6599,13728.0
2020-12-31 10:30:00,157.09,157.14,156.83,156.93,10999.0,127.6599,127.7005,127.4486,127.5299,10999.0
2020-12-31 10:35:00,156.93,157.09,156.91,156.97,10047.0,127.5299,127.6599,127.5136,127.5624,10047.0
2020-12-31 10:40:00,156.97,157.04,156.55,156.61,6086.0,127.5624,127.6192,127.221,127.2698,6086.0
2020-12-31 10:45:00,156.61,156.7,156.5,156.5,9193.0,127.2698,127.3429,127.1804,127.1804,9193.0
2020-12-31 10:50:00,156.52,156.63,156.44,156.48,7594.0,127.1967,127.2861,127.1316,127.1642,7594.0
2020-12-31 10:55:00,156.49,156.63,156.35,156.56,9199.0,127.1723,127.2861,127.0585,127.2292,9199.0
2020-12-31 11:00:00,156.5,156.55,156.39,156.43,4655.0,127.1804,127.221,127.091,127.1235,4655.0
2020-12-31 11:05:00,156.39,156.5,156.37,156.5,6534.0,127.091,127.1804,127.0748,127.1804,6534.0
2020-12-31 11:10:00,156.5,156.5,156.21,156.31,7777.0,127.1804,127.1804,126.9447,127.026,7777.0
2020-12-31 11:15:00,156.34,156.42,156.15,156.2,8704.0,127.0504,127.1154,126.896,126.9366,8704.0
2020-12-31 11:20:00,156.24,156.29,156.1,156.27,3431.0,126.9691,127.0098,126.8553,126.9935,3431.0
2020-12-31 11:25:00,156.25,156.41,156.24,156.38,4090.0,126.9772,127.1073,126.9691,127.0829,4090.0
2020-12-31 11:30:00,156.42,156.49,156.3,156.32,5683.0,127.1154,127.1723,127.0179,127.0341,5683.0
2020-12-31 11:35:00,156.31,156.33,156.25,156.28,4091.0,127.026,127.0423,126.9772,127.0016,4091.0
2020-12-31 11:40:00,156.27,156.33,156.19,156.19,5234.0,126.9935,127.0423,126.9285,126.9285,5234.0
2020-12-31 11:45:00,156.21,156.32,156.16,156.32,8228.0,126.9447,127.0341,126.9041,127.0341,8228.0
2020-12-31 11:50:00,156.39,156.57,156.38,156.5,8703.0,127.091,127.2373,127.0829,127.1804,8703.0
2020-12-31 11:55:00,156.48,156.58,156.43,156.57,7539.0,127.1642,127.2454,127.1235,127.2373,7539.0
2020-12-31 12:00:00,156.58,156.8,156.53,156.72,9589.0,127.2454,127.4242,127.2048,127.3592,9589.0
2020-12-31 12:05:00,156.75,156.76,156.46,156.52,15745.0,127.3836,127.3917,127.1479,127.1967,15745.0
2020-12-31 12:10:00,156.56,156.67,156.54,156.58,5794.0,127.2292,127.3186,127.2129,127.2454,5794.0
2020-12-31 12:15:00,156.59,156.6,156.48,156.56,3734.0,127.2535,127.2617,127.1642,127.2292,3734.0
2020-12-31 12:20:00,156.53,156.66,156.52,156.62,4997.0,127.2048,127.3104,127.1967,127.2779,4997.0
2020-12-31 12:25:00,156.65,156.71,156.53,156.65,4990.0,127.3023,127.3511,127.2048,127.3023,4990.0
2020-12-31 12:30:00,156.72,156.75,156.55,156.68,7970.0,127.3592,127.3836,127.221,127.3267,7970.0
2020-12-31 12:35:00,156.65,156.73,156.59,156.59,8023.0,127.3023,127.3673,127.2535,127.2535,8023.0
2020-12-31 12:40:00,156.56,156.66,156.56,156.6,6640.0,127.2292,127.3104,127.2292,127.2617,6640.0
2020-12-31 12:45:00,156.6,156.63,156.56,156.62,4135.0,127.2617,127.2861,127.2292,127.2779,4135.0
2020-12-31 12:50:00,156.64,156.71,156.64,156.68,3209.0,127.2942,127.3511,127.2942,127.3267,3209.0
2020-12-31 12:55:00,156.67,156.83,156.65,156.82,8262.0,127.3186,127.4486,127.3023,127.4405,8262.0
2020-12-31 13:00:00,156.79,156.91,156.79,156.84,6056.0,127.4161,127.5136,127.4161,127.4567,6056.0
2020-12-31 13:05:00,156.81,156.92,156.81,156.82,2528.0,127.4323,127.5217,127.4323,127.4405,2528.0
2020-12-31 13:10:00,156.83,156.89,156.78,156.81,6256.0,127.4486,127.4973,127.408,127.4323,6256.0
2020-12-31 13:15:00,156.76,156.8,156.66,156.68,4988.0,127.3917,127.4242,127.3104,127.3267,4988.0
2020-12-31 13:20:00,156.67,156.75,156.62,156.69,4285.0,127.3186,127.3836,127.2779,127.3348,4285.0
2020-12-31 13:25:00,156.69,156.7,156.61,156.7,3887.0,127.3348,127.3429,127.2698,127.3429,3887.0
2020-12-31 13:30:00,156.72,156.82,156.61,156.77,7109.0,127.3592,127.4405,127.2698,127.3998,7109.0
2020-12-31 13:35:00,156.8,156.88,156.69,156.84,7891.0,127.4242,127.4892,127.3348,127.4567,7891.0
2020-12-31 13:40:00,156.84,156.88,156.79,156.79,2837.0,127.4567,127.4892,127.4161,127.4161,2837.0
2020-12-31 13:45:00,156.79,156.85,156.73,156.77,7096.0,127.4161,127.4648,127.3673,127.3998,7096.0
2020-12-31 13:50:00,156.77,156.88,156.76,156.83,9128.0,127.3998,127.4892,127.3917,127.4486,9128.0
2020-12-31 13:55:00,156.89,156.95,156.86,156.95,6885.0,127.4973,127.5461,127.473,127.5461,6885.0
2020-12-31 14:00:00,156.91,157.0,156.91,156.94,7409.0,127.5136,127.5867,127.5136,127.538,7409.0
2020-12-31 14:05:00,156.94,157.02,156.9,157.01,5890.0,127.538,127.603,127.5055,127.5949,5890.0
2020-12-31 14:10:00,157.04,157.25,156.99,157.25,8376.0,127.6192,127.7899,127.5786,127.7899,8376.0
2020-12-31 14:15:00,157.26,157.47,157.23,157.41,7056.0,127.798,127.9687,127.7736,127.9199,7056.0
2020-12-31 14:20:00,157.43,157.48,157.36,157.41,12779.0,127.9362,127.9768,127.8793,127.9199,12779.0
2020-12-31 14:25:00,157.41,157.73,157.37,157.68,9547.0,127.9199,128.18,127.8874,128.1393,9547.0
2020-12-31 14:30:00,157.7,157.98,157.69,157.82,10323.0,128.1556,128.3831,128.1475,128.2531,10323.0
2020-12-31 14:35:00,157.8,157.92,157.69,157.89,5426.0,128.2369,128.3344,128.1475,128.31,5426.0
2020-12-31 14:40:00,157.94,157.94,157.79,157.87,5978.0,128.3506,128.3506,128.2287,128.2937,5978.0
2020-12-31 14:45:00,157.91,157.97,157.89,157.92,4053.0,128.3263,128.375,128.31,128.3344,4053.0
2020-12-31 14:50:00,157.92,158.02,157.77,157.78,10117.0,128.3344,128.4156,128.2125,128.2206,10117.0
2020-12-31 14:55:00,157.8,157.91,157.76,157.88,5798.0,128.2369,128.3263,128.2044,128.3019,5798.0
2020-12-31 15:00:00,157.89,158.03,157.89,158.02,10491.0,128.31,128.4238,128.31,128.4156,10491.0
2020-12-31 15:05:00,158.01,158.26,157.99,158.2,9841.0,128.4075,128.6107,128.3913,128.5619,9841.0
2020-12-31 15:10:00,158.18,158.48,158.18,158.32,10396.0,128.5457,128.7895,128.5457,128.6594,10396.0
2020-12-31 15:15:00,158.32,158.63,158.32,158.59,16156.0,128.6594,128.9114,128.6594,128.8789,16156.0
2020-12-31 15:20:00,158.59,158.59,158.3,158.33,8468.0,128.8789,128.8789,128.6432,128.6676,8468.0
2020-12-31 15:25:00,158.29,158.43,158.23,158.32,8933.0,128.6351,128.7488,128.5863,128.6594,8933.0
2020-12-31 15:30:00,158.31,158.48,158.29,158.45,11571.0,128.6513,128.7895,128.6351,128.7651,11571.0
2020-12-31 15:35:00,158.42,158.56,158.41,158.42,13310.0,128.7407,128.8545,128.7326,128.7407,13310.0
2020-12-31 15:40:00,158.4,158.58,158.37,158.47,23460.0,128.7245,128.8707,128.7001,128.7813,23460.0
2020-12-31 15:45:00,158.48,158.89,158.44,158.77,31387.0,128.7895,129.1227,128.757,129.0251,31387.0
2020-12-31 15:50:00,158.79,159.32,158.77,159.19,42110.0,129.0414,129.4721,129.0251,129.3664,42110.0
2020-12-31 15:55:00,159.16,159.36,159.04,159.19,107963.0,129.3421,129.5046,129.2446,129.3664,107963.0
2021-01-04 09:30:00,158.35,159.06,157.14,158.08,61944.0,128.6838,129.2608,127.7005,128.4644,61944.0
2021-01-04 09:35:00,157.98,158.24,157.51,158.24,14926.0,128.3831,128.5944,128.0012,128.5944,14926.0
2021-01-04 09:40:00,158.23,158.59,157.39,157.98,14722.0,128.5863,128.8789,127.9037,128.3831,14722.0
2021-01-04 09:45:00,158.03,158.17,157.56,157.68,10885.0,128.4238,128.5375,128.0418,128.1393,10885.0
2021-01-04 09:50:00,157.72,157.72,156.97,157.07,10292.0,128.1718,128.1718,127.5624,127.6436,10292.0
2021-01-04 09:55:00,157.06,157.14,156.61,156.95,9355.0,127.6355,127.7005,127.2698,127.5461,9355.0
2021-01-04 10:00:00,156.97,157.53,156.95,157.38,33371.0,127.5624,128.0174,127.5461,127.8955,33371.0
2021-01-04 10:05:00,157.45,157.81,157.3,157.75,14041.0,127.9524,128.245,127.8305,128.1962,14041.0
2021-01-04 10:10:00,157.72,158.04,157.46,157.92,14990.0,128.1718,128.4319,127.9606,128.3344,14990.0
2021-01-04 10:15:00,157.93,158.1,157.84,158.06,10297.0,128.3425,128.4807,128.2694,128.4481,10297.0
2021-01-04 10:20:00,158.01,158.2,157.61,157.61,18794.0,128.4075,128.5619,128.0825,128.0825,18794.0
2021-01-04 10:25:00,157.68,157.85,157.06,157.24,31069.0,128.1393,128.2775,127.6355,127.7818,31069.0
2021-01-04 10:30:00,157.15,157.34,156.8,156.93,5967.0,127.7086,127.863,127.4242,127.5299,5967.0
2021-01-04 10:35:00,156.92,157.03,156.84,156.98,8134.0,127.5217,127.6111,127.4567,127.5705,8134.0
2021-01-04 10:40:00,156.98,157.31,156.84,157.31,6776.0,127.5705,127.8387,127.4567,127.8387,6776.0
2021-01-04 10:45:00,157.26,157.42,156.9,156.99,9054.0,127.798,127.9281,127.5055,127.5786,9054.0
2021-01-04 10:50:00,156.89,157.05,156.63,156.81,10038.0,127.4973,127.6274,127.2861,127.4323,10038.0
2021-01-04 10:55:00,156.83,157.17,156.69,156.87,13726.0,127.4486,127.7249,127.3348,127.4811,13726.0
2021-01-04 11:00:00,156.83,156.89,156.22,156.41,17233.0,127.4486,127.4973,126.9529,127.1073,17233.0
2021-01-04 11:05:00,156.34,156.52,155.86,156.01,14072.0,127.0504,127.1967,126.6603,126.7822,14072.0
2021-01-04 11:10:00,155.91,156.38,155.88,156.34,20910.0,126.7009,127.0829,126.6766,127.0504,20910.0
2021-01-04 11:15:00,156.28,156.36,156.04,156.29,11998.0,127.0016,127.0666,126.8066,127.0098,11998.0
2021-01-04 11:20:00,156.2,156.27,155.89,155.89,19868.0,126.9366,126.9935,126.6847,126.6847,19868.0
2021-01-04 11:25:00,155.9,155.98,155.66,155.96,12605.0,126.6928,126.7578,126.4978,126.7416,12605.0
2021-01-04 11:30:00,155.94,155.98,155.67,155.71,9993.0,126.7253,126.7578,126.5059,126.5384,9993.0
2021-01-04 11:35:00,155.77,155.83,155.43,155.5,13594.0,126.5872,126.6359,126.3109,126.3678,13594.0
2021-01-04 11:40:00,155.47,155.56,155.3,155.36,10395.0,126.3434,126.4165,126.2052,126.254,10395.0
2021-01-04 11:45:00,155.41,155.45,155.17,155.32,6973.0,126.2946,126.3271,126.0996,126.2215,6973.0
2021-01-04 11:50:00,155.25,155.51,155.02,155.06,9310.0,126.1646,126.3759,125.9777,126.0102,9310.0
2021-01-04 11:55:00,155.01,155.25,154.92,155.0,14811.0,125.9696,126.1646,125.8964,125.9614,14811.0
2021-01-04 12:00:00,155.02,155.17,154.76,155.05,11320.0,125.9777,126.0996,125.7664,126.0021,11320.0
2021-01-04 12:05:00,155.08,155.13,154.72,154.75,9784.0,126.0264,126.0671,125.7339,125.7583,9784.0
2021-01-04 12:10:00,154.78,154.79,154.39,154.43,11720.0,125.7826,125.7908,125.4657,125.4982,11720.0
2021-01-04 12:15:00,154.38,154.78,154.37,154.7,14550.0,125.4576,125.7826,125.4495,125.7176,14550.0
2021-01-04 12:20:00,154.68,154.99,154.63,154.87,13680.0,125.7014,125.9533,125.6607,125.8558,13680.0
2021-01-04 12:25:00,154.82,155.04,154.79,154.92,10081.0,125.8151,125.9939,125.7908,125.8964,10081.0
2021-01-04 12:30:00,154.88,154.94,154.65,154.94,15067.0,125.8639,125.9127,125.677,125.9127,15067.0
2021-01-04 12:35:00,154.91,154.93,154.59,154.7,5756.0,125.8883,125.9045,125.6282,125.7176,5756.0
2021-01-04 12:40:00,154.7,154.77,154.54,154.74,8313.0,125.7176,125.7745,125.5876,125.7501,8313.0
2021-01-04 12:45:00,154.67,154.96,154.66,154.93,9744.0,125.6933,125.9289,125.6851,125.9045,9744.0
2021-01-04 12:50:00,154.96,155.17,154.82,155.09,7274.0,125.9289,126.0996,125.8151,126.0346,7274.0
2021-01-04 12:55:00,155.14,155.21,154.86,154.94,9427.0,126.0752,126.1321,125.8477,125.9127,9427.0
2021-01-04 13:00:00,154.87,154.99,154.76,154.76,8646.0,125.8558,125.9533,125.7664,125.7664,8646.0
2021-01-04 13:05:00,154.75,155.13,154.64,155.11,10186.0,125.7583,126.0671,125.6689,126.0508,10186.0
2021-01-04 13:10:00,155.07,155.18,155.01,155.03,7593.0,126.0183,126.1077,125.9696,125.9858,7593.0
2021-01-04 13:15:00,155.03,155.4,155.03,155.34,10247.0,125.9858,126.2865,125.9858,126.2377,10247.0
2021-01-04 13:20:00,155.36,155.55,155.33,155.54,10198.0,126.254,126.4084,126.2296,126.4003,10198.0
2021-01-04 13:25:00,155.55,155.63,155.39,155.46,11159.0,126.4084,126.4734,126.2784,126.3352,11159.0
2021-01-04 13:30:00,155.41,155.54,155.33,155.36,13928.0,126.2946,126.4003,126.2296,126.254,13928.0
2021-01-04 13:35:00,155.35,155.45,155.3,155.37,9085.0,126.2459,126.3271,126.2052,126.2621,9085.0
2021-01-04 13:40:00,155.35,155.55,155.28,155.34,6415.0,126.2459,126.4084,126.189,126.2377,6415.0
2021-01-04 13:45:00,155.34,155.4,155.18,155.31,5443.0,126.2377,126.2865,126.1077,126.2134,5443.0
2021-01-04 13:50:00,155.42,155.58,155.29,155.53,8080.0,126.3027,126.4328,126.1971,126.3921,8080.0
2021-01-04 13:55:00,155.54,155.71,155.5,155.67,4580.0,126.4003,126.5384,126.3678,126.5059,4580.0
2021-01-04 14:00:00,155.71,155.79,155.48,155.68,11324.0,126.5384,126.6034,126.3515,126.514,11324.0
2021-01-04 14:05:00,155.72,155.72,155.41,155.41,8310.0,126.5465,126.5465,126.2946,126.2946,8310.0
2021-01-04 14:10:00,155.48,155.57,155.3,155.43,6676.0,126.3515,126.4246,126.2052,126.3109,6676.0
2021-01-04 14:15:00,155.42,155.62,155.29,155.38,6467.0,126.3027,126.4653,126.1971,126.2702,6467.0
2021-01-04 14:20:00,155.37,155.45,155.29,155.43,5884.0,126.2621,126.3271,126.1971,126.3109,5884.0
2021-01-04 14:25:00,155.44,155.79,155.32,155.78,20910.0,126.319,126.6034,126.2215,126.5953,20910.0
2021-01-04 14:30:00,155.75,155.76,155.19,155.19,5590.0,126.5709,126.579,126.1158,126.1158,5590.0
2021-01-04 14:35:00,155.22,155.29,155.06,155.19,12040.0,126.1402,126.1971,126.0102,126.1158,12040.0
2021-01-04 14:40:00,155.28,155.33,155.15,155.24,9031.0,126.189,126.2296,126.0833,126.1565,9031.0
2021-01-04 14:45:00,155.21,155.36,155.1,155.23,13781.0,126.1321,126.254,126.0427,126.1483,13781.0
2021-01-04 14:50:00,155.21,155.32,155.1,155.11,10022.0,126.1321,126.2215,126.0427,126.0508,10022.0
2021-01-04 14:55:00,155.14,155.63,155.14,155.43,7637.0,126.0752,126.4734,126.0752,126.3109,7637.0
2021-01-04 15:00:00,155.44,155.53,155.17,155.19,11022.0,126.319,126.3921,126.0996,126.1158,11022.0
2021-01-04 15:05:00,155.15,155.47,155.14,155.44,7877.0,126.0833,126.3434,126.0752,126.319,7877.0
2021-01-04 15:10:00,155.45,155.53,155.27,155.35,8013.0,126.3271,126.3921,126.1808,126.2459,8013.0
2021-01-04 15:15:00,155.31,155.46,155.05,155.32,10605.0,126.2134,126.3352,126.0021,126.2215,10605.0
2021-01-04 15:20:00,155.31,155.51,155.31,155.44,7264.0,126.2134,126.3759,126.2134,126.319,7264.0
2021-01-04 15:25:00,155.37,155.56,155.25,155.29,16551.0,126.2621,126.4165,126.1646,126.1971,16551.0
2021-01-04 15:30:00,155.28,155.73,155.17,155.63,11660.0,126.189,126.5547,126.0996,126.4734,11660.0
2021-01-04 15:35:00,155.62,155.88,155.61,155.71,13207.0,126.4653,126.6766,126.4571,126.5384,13207.0
2021-01-04 15:40:00,155.73,155.8,155.64,155.71,15356.0,126.5547,126.6116,126.4815,126.5384,15356.0
2021-01-04 15:45:00,155.68,155.91,155.58,155.74,28618.0,126.514,126.7009,126.4328,126.5628,28618.0
2021-01-04 15:50:00,155.67,155.71,155.2,155.23,33406.0,126.5059,126.5384,126.124,126.1483,33406.0
2021-01-04 15:55:00,155.27,155.4,154.81,155.0,173032.0,126.1808,126.2865,125.807,125.9614,173032.0
2021-01-05 09:30:00,155.21,156.14,155.21,155.92,70584.0,126.1321,126.8879,126.1321,126.7091,70584.0
2021-01-05 09:35:00,155.87,155.87,155.12,155.59,62572.0,126.6684,126.6684,126.0589,126.4409,62572.0
2021-01-05 09:40:00,155.75,155.9,155.14,155.31,20578.0,126.5709,126.6928,126.0752,126.2134,20578.0
2021-01-05 09:45:00,155.44,155.5,154.99,155.27,14173.0,126.319,126.3678,125.9533,126.1808,14173.0
2021-01-05 09:50:00,155.26,155.51,154.9,155.41,18308.0,126.1727,126.3759,125.8802,126.2946,18308.0
2021-01-05 09:55:00,155.47,155.49,155.16,155.24,19880.0,126.3434,126.3596,126.0915,126.1565,19880.0
2021-01-05 10:00:00,155.36,155.66,155.29,155.58,62362.0,126.254,126.4978,126.1971,126.4328,62362.0
2021-01-05 10:05:00,155.65,155.72,155.32,155.7,10975.0,126.4897,126.5465,126.2215,126.5303,10975.0
2021-01-05 10:10:00,155.7,155.93,155.64,155.88,11750.0,126.5303,126.7172,126.4815,126.6766,11750.0
2021-01-05 10:15:00,155.93,156.07,155.88,156.07,9325.0,126.7172,126.831,126.6766,126.831,9325.0
2021-01-05 10:20:00,155.98,156.07,155.82,155.93,8873.0,126.7578,126.831,126.6278,126.7172,8873.0
2021-01-05 10:25:00,155.86,155.94,155.78,155.87,4650.0,126.6603,126.7253,126.5953,126.6684,4650.0
2021-01-05 10:30:00,155.96,156.32,155.87,156.01,7849.0,126.7416,127.0341,126.6684,126.7822,7849.0
2021-01-05 10:35:00,156.0,156.0,155.54,155.63,4088.0,126.7741,126.7741,126.4003,126.4734,4088.0
2021-01-05 10:40:00,155.55,155.67,155.39,155.39,14586.0,126.4084,126.5059,126.2784,126.2784,14586.0
2021-01-05 10:45:00,155.41,155.55,155.38,155.41,9145.0,126.2946,126.4084,126.2702,126.2946,9145.0
2021-01-05 10:50:00,155.43,155.7,155.3,155.54,5003.0,126.3109,126.5303,126.2052,126.4003,5003.0
2021-01-05 10:55:00,155.55,155.9,155.55,155.78,10587.0,126.4084,126.6928,126.4084,126.5953,10587.0
2021-01-05 11:00:00,155.78,155.95,155.64,155.94,6567.0,126.5953,126.7334,126.4815,126.7253,6567.0
2021-01-05 11:05:00,155.88,155.9,155.46,155.52,8654.0,126.6766,126.6928,126.3352,126.384,8654.0
2021-01-05 11:10:00,155.5,155.91,155.49,155.78,8761.0,126.3678,126.7009,126.3596,126.5953,8761.0
2021-01-05 11:15:00,155.76,155.88,155.69,155.81,3630.0,126.579,126.6766,126.5222,126.6197,3630.0
2021-01-05 11:20:00,155.84,155.88,155.73,155.74,6349.0,126.6441,126.6766,126.5547,126.5628,6349.0
2021-01-05 11:25:00,155.75,155.89,155.63,155.89,4962.0,126.5709,126.6847,126.4734,126.6847,4962.0
2021-01-05 11:30:00,155.86,156.13,155.85,156.09,13491.0,126.6603,126.8797,126.6522,126.8472,13491.0
2021-01-05 11:35:00,156.14,156.44,156.08,156.36,12675.0,126.8879,127.1316,126.8391,127.0666,12675.0
2021-01-05 11:40:00,156.41,156.56,156.34,156.56,20680.0,127.1073,127.2292,127.0504,127.2292,20680.0
2021-01-05 11:45:00,156.55,156.69,156.41,156.54,7440.0,127.221,127.3348,127.1073,127.2129,7440.0
2021-01-05 11:50:00,156.56,156.8,156.51,156.8,9085.0,127.2292,127.4242,127.1885,127.4242,9085.0
2021-01-05 11:55:00,156.81,156.88,156.6,156.6,8571.0,127.4323,127.4892,127.2617,127.2617,8571.0
2021-01-05 12:00:00,156.65,156.88,156.59,156.75,20524.0,127.3023,127.4892,127.2535,127.3836,20524.0
2021-01-05 12:05:00,156.79,157.04,156.79,156.94,13968.0,127.4161,127.6192,127.4161,127.538,13968.0
2021-01-05 12:10:00,156.92,156.94,156.51,156.59,12111.0,127.5217,127.538,127.1885,127.2535,12111.0
2021-01-05 12:15:00,156.54,156.6,156.43,156.53,9061.0,127.2129,127.2617,127.1235,127.2048,9061.0
2021-01-05 12:20:00,156.56,156.66,156.4,156.4,10209.0,127.2292,127.3104,127.0991,127.0991,10209.0
2021-01-05 12:25:00,156.41,156.46,156.3,156.34,6393.0,127.1073,127.1479,127.0179,127.0504,6393.0
2021-01-05 12:30:00,156.34,156.45,156.23,156.28,6031.0,127.0504,127.1398,126.961,127.0016,6031.0
2021-01-05 12:35:00,156.26,156.39,156.24,156.34,6353.0,126.9854,127.091,126.9691,127.0504,6353.0
2021-01-05 12:40:00,156.37,156.42,156.2,156.31,10901.0,127.0748,127.1154,126.9366,127.026,10901.0
2021-01-05 12:45:00,156.3,156.45,156.25,156.4,3663.0,127.0179,127.1398,126.9772,127.0991,3663.0
2021-01-05 12:50:00,156.36,156.37,156.12,156.14,10936.0,127.0666,127.0748,126.8716,126.8879,10936.0
2021-01-05 12:55:00,156.1,156.22,156.06,156.06,7152.0,126.8553,126.9529,126.8228,126.8228,7152.0
2021-01-05 13:00:00,156.06,156.06,155.79,155.8,33011.0,126.8228,126.8228,126.6034,126.6116,33011.0
2021-01-05 13:05:00,155.86,155.92,155.8,155.88,4311.0,126.6603,126.7091,126.6116,126.6766,4311.0
2021-01-05 13:10:00,155.9,156.09,155.89,156.09,3472.0,126.6928,126.8472,126.6847,126.8472,3472.0
2021-01-05 13:15:00,156.05,156.09,155.92,155.92,5249.0,126.8147,126.8472,126.7091,126.7091,5249.0
2021-01-05 13:20:00,155.94,156.18,155.93,155.99,25025.0,126.7253,126.9204,126.7172,126.766,25025.0
2021-01-05 13:25:00,155.93,155.95,155.82,155.92,4520.0,126.7172,126.7334,126.6278,126.7091,4520.0
2021-01-05 13:30:00,155.89,155.95,155.8,155.87,4345.0,126.6847,126.7334,126.6116,126.6684,4345.0
2021-01-05 13:35:00,155.89,155.89,155.68,155.75,3972.0,126.6847,126.6847,126.514,126.5709,3972.0
2021-01-05 13:40:00,155.61,155.87,155.61,155.83,6665.0,126.4571,126.6684,126.4571,126.6359,6665.0
2021-01-05 13:45:00,155.79,156.15,155.79,155.84,26324.0,126.6034,126.896,126.6034,126.6441,26324.0
2021-01-05 13:50:00,155.85,155.94,155.83,155.91,3408.0,126.6522,126.7253,126.6359,126.7009,3408.0
2021-01-05 13:55:00,155.95,156.0,155.86,156.0,4012.0,126.7334,126.7741,126.6603,126.7741,4012.0
2021-01-05 14:00:00,156.01,156.48,156.01,156.39,23025.0,126.7822,127.1642,126.7822,127.091,23025.0
2021-01-05 14:05:00,156.41,156.57,156.34,156.44,23300.0,127.1073,127.2373,127.0504,127.1316,23300.0
2021-01-05 14:10:00,156.49,156.54,156.4,156.49,37150.0,127.1723,127.2129,127.0991,127.1723,37150.0
2021-01-05 14:15:00,156.51,156.59,156.39,156.44,15722.0,127.1885,127.2535,127.091,127.1316,15722.0
2021-01-05 14:20:00,156.44,156.52,156.34,156.46,12990.0,127.1316,127.1967,127.0504,127.1479,12990.0
2021-01-05 14:25:00,156.41,156.53,156.41,156.51,14122.0,127.1073,127.2048,127.1073,127.1885,14122.0
2021-01-05 14:30:00,156.55,156.63,156.37,156.45,14374.0,127.221,127.2861,127.0748,127.1398,14374.0
2021-01-05 14:35:00,156.44,156.5,156.25,156.33,31562.0,127.1316,127.1804,126.9772,127.0423,31562.0
2021-01-05 14:40:00,156.28,156.33,156.19,156.2,9276.0,127.0016,127.0423,126.9285,126.9366,9276.0
2021-01-05 14:45:00,156.23,156.32,156.18,156.31,11253.0,126.961,127.0341,126.9204,127.026,11253.0
2021-01-05 14:50:00,156.25,156.27,156.09,156.27,10825.0,126.9772,126.9935,126.8472,126.9935,10825.0
2021-01-05 14:55:00,156.21,156.34,156.13,156.19,9569.0,126.9447,127.0504,126.8797,126.9285,9569.0
2021-01-05 15:00:00,156.18,156.46,156.18,156.38,12352.0,126.9204,127.1479,126.9204,127.0829,12352.0
2021-01-05 15:05:00,156.46,156.55,156.35,156.35,12334.0,127.1479,127.221,127.0585,127.0585,12334.0
2021-01-05 15:10:00,156.39,156.49,156.2,156.35,12203.0,127.091,127.1723,126.9366,127.0585,12203.0
2021-01-05 15:15:00,156.31,156.41,156.14,156.17,16147.0,127.026,127.1073,126.8879,126.9122,16147.0
2021-01-05 15:20:00,156.14,156.25,156.0,156.15,20799.0,126.8879,126.9772,126.7741,126.896,20799.0
2021-01-05 15:25:00,156.17,156.2,155.98,155.98,12325.0,126.9122,126.9366,126.7578,126.7578,12325.0
2021-01-05 15:30:00,155.99,156.09,155.87,156.06,21283.0,126.766,126.8472,126.6684,126.8228,21283.0
2021-01-05 15:35:00,156.07,156.24,155.97,156.19,20020.0,126.831,126.9691,126.7497,126.9285,20020.0
2021-01-05 15:40:00,156.16,156.31,156.16,156.27,34934.0,126.9041,127.026,126.9041,126.9935,34934.0
2021-01-05 15:45:00,156.24,156.32,156.15,156.28,38239.0,126.9691,127.0341,126.896,127.0016,38239.0
2021-01-05 15:50:00,156.3,156.3,156.01,156.03,38071.0,127.0179,127.0179,126.7822,126.7985,38071.0
2021-01-05 15:55:00,156.03,156.09,155.37,155.66,129114.0,126.7985,126.8472,126.2621,126.4978,129114.0
2021-01-06 09:30:00,154.84,154.84,152.4,152.66,66013.0,125.8314,125.8314,123.8485,124.0598,66013.0
2021-01-06 09:35:00,152.7,153.0,152.19,152.6,16148.0,124.0923,124.3361,123.6779,124.0111,16148.0
2021-01-06 09:40:00,152.56,153.19,152.3,153.15,17284.0,123.9786,124.4905,123.7673,124.458,17284.0
2021-01-06 09:45:00,153.02,154.1,152.99,154.09,22900.0,124.3524,125.23,124.328,125.2219,22900.0
2021-01-06 09:50:00,154.08,154.08,153.62,153.63,9827.0,125.2138,125.2138,124.84,124.8481,9827.0
2021-01-06 09:55:00,153.72,154.1,153.44,153.98,10695.0,124.9212,125.23,124.6937,125.1325,10695.0
2021-01-06 10:00:00,153.95,153.96,153.48,153.5,27864.0,125.1081,125.1163,124.7262,124.7424,27864.0
2021-01-06 10:05:00,153.5,153.72,153.41,153.67,9169.0,124.7424,124.9212,124.6693,124.8806,9169.0
2021-01-06 10:10:00,153.69,153.7,152.96,153.06,12948.0,124.8969,124.905,124.3036,124.3849,12948.0
2021-01-06 10:15:00,153.16,153.16,152.67,152.69,13035.0,124.4661,124.4661,124.0679,124.0842,13035.0
2021-01-06 10:20:00,152.65,153.22,152.55,153.22,11767.0,124.0517,124.5149,123.9704,124.5149,11767.0
2021-01-06 10:25:00,153.15,153.26,152.92,152.92,7422.0,124.458,124.5474,124.2711,124.2711,7422.0
2021-01-06 10:30:00,152.99,153.21,152.85,153.0,11410.0,124.328,124.5068,124.2142,124.3361,11410.0
2021-01-06 10:35:00,153.03,153.03,152.58,152.66,14235.0,124.3605,124.3605,123.9948,124.0598,14235.0
2021-01-06 10:40:00,152.71,153.14,152.71,153.08,11515.0,124.1004,124.4499,124.1004,124.4011,11515.0
2021-01-06 10:45:00,153.08,153.22,152.93,152.93,23521.0,124.4011,124.5149,124.2792,124.2792,23521.0
2021-01-06 10:50:00,152.95,153.1,152.85,152.94,18367.0,124.2955,124.4174,124.2142,124.2874,18367.0
2021-01-06 10:55:00,152.85,152.96,152.72,152.85,44234.0,124.2142,124.3036,124.1086,124.2142,44234.0
2021-01-06 11:00:00,152.87,153.16,152.87,153.06,30641.0,124.2305,124.4661,124.2305,124.3849,30641.0
2021-01-06 11:05:00,153.1,153.15,152.89,153.07,7282.0,124.4174,124.458,124.2467,124.393,7282.0
2021-01-06 11:10:00,153.06,153.09,152.87,153.03,12107.0,124.3849,124.4093,124.2305,124.3605,12107.0
2021-01-06 11:15:00,153.04,153.15,152.97,153.02,22657.0,124.3686,124.458,124.3117,124.3524,22657.0
2021-01-06 11:20:00,153.05,153.09,152.93,152.98,12592.0,124.3768,124.4093,124.2792,124.3199,12592.0
2021-01-06 11:25:00,153.0,153.11,152.97,153.0,17091.0,124.3361,124.4255,124.3117,124.3361,17091.0
2021-01-06 11:30:00,153.02,153.06,152.87,153.0,12654.0,124.3524,124.3849,124.2305,124.3361,12654.0
2021-01-06 11:35:00,153.0,153.01,152.74,152.97,7945.0,124.3361,124.3442,124.1248,124.3117,7945.0
2021-01-06 11:40:00,153.0,153.03,152.83,153.01,14371.0,124.3361,124.3605,124.198,124.3442,14371.0
2021-01-06 11:45:00,153.03,153.29,152.98,153.27,11865.0,124.3605,124.5718,124.3199,124.5555,11865.0
2021-01-06 11:50:00,153.26,153.35,153.23,153.35,12862.0,124.5474,124.6205,124.523,124.6205,12862.0
2021-01-06 11:55:00,153.35,153.48,153.29,153.41,11889.0,124.6205,124.7262,124.5718,124.6693,11889.0
2021-01-06 12:00:00,153.42,153.49,153.34,153.48,5474.0,124.6774,124.7343,124.6124,124.7262,5474.0
2021-01-06 12:05:00,153.49,153.51,153.3,153.3,15293.0,124.7343,124.7506,124.5799,124.5799,15293.0
2021-01-06 12:10:00,153.23,153.23,153.09,153.12,4912.0,124.523,124.523,124.4093,124.4336,4912.0
2021-01-06 12:15:00,153.13,153.4,153.12,153.28,14362.0,124.4418,124.6612,124.4336,124.5637,14362.0
2021-01-06 12:20:00,153.26,153.29,153.03,153.06,8654.0,124.5474,124.5718,124.3605,124.3849,8654.0
2021-01-06 12:25:00,153.04,153.06,152.91,152.96,7528.0,124.3686,124.3849,124.263,124.3036,7528.0
2021-01-06 12:30:00,152.94,153.22,152.94,153.18,10174.0,124.2874,124.5149,124.2874,124.4824,10174.0
2021-01-06 12:35:00,153.14,153.2,153.08,153.09,8749.0,124.4499,124.4986,124.4011,124.4093,8749.0
2021-01-06 12:40:00,153.1,153.11,153.01,153.02,13802.0,124.4174,124.4255,124.3442,124.3524,13802.0
2021-01-06 12:45:00,153.04,153.05,152.87,153.03,7916.0,124.3686,124.3768,124.2305,124.3605,7916.0
2021-01-06 12:50:00,153.02,153.03,152.78,152.91,11236.0,124.3524,124.3605,124.1573,124.263,11236.0
2021-01-06 12:55:00,152.93,152.93,152.75,152.81,10143.0,124.2792,124.2792,124.133,124.1817,10143.0
2021-01-06 13:00:00,152.81,153.01,152.78,152.9,8291.0,124.1817,124.3442,124.1573,124.2549,8291.0
2021-01-06 13:05:00,152.89,153.06,152.86,152.92,11496.0,124.2467,124.3849,124.2223,124.2711,11496.0
2021-01-06 13:10:00,152.85,153.05,152.81,153.02,18272.0,124.2142,124.3768,124.1817,124.3524,18272.0
2021-01-06 13:15:00,153.02,153.09,152.93,152.97,46880.0,124.3524,124.4093,124.2792,124.3117,46880.0
2021-01-06 13:20:00,152.97,152.99,152.84,152.94,7643.0,124.3117,124.328,124.2061,124.2874,7643.0
2021-01-06 13:25:00,152.95,153.1,152.86,153.1,60985.0,124.2955,124.4174,124.2223,124.4174,60985.0
2021-01-06 13:30:00,153.17,153.36,153.12,153.36,19890.0,124.4743,124.6287,124.4336,124.6287,19890.0
2021-01-06 13:35:00,153.34,153.54,153.27,153.31,11337.0,124.6124,124.775,124.5555,124.588,11337.0
2021-01-06 13:40:00,153.31,153.56,153.31,153.36,12274.0,124.588,124.7912,124.588,124.6287,12274.0
2021-01-06 13:45:00,153.43,153.44,153.21,153.21,10363.0,124.6856,124.6937,124.5068,124.5068,10363.0
2021-01-06 13:50:00,153.19,153.25,153.07,153.17,16947.0,124.4905,124.5393,124.393,124.4743,16947.0
2021-01-06 13:55:00,153.21,153.22,153.08,153.19,8615.0,124.5068,124.5149,124.4011,124.4905,8615.0
2021-01-06 14:00:00,153.2,153.33,153.15,153.25,13558.0,124.4986,124.6043,124.458,124.5393,13558.0
2021-01-06 14:05:00,153.25,153.36,153.17,153.19,11749.0,124.5393,124.6287,124.4743,124.4905,11749.0
2021-01-06 14:10:00,153.22,153.27,153.16,153.2,20077.0,124.5149,124.5555,124.4661,124.4986,20077.0
2021-01-06 14:15:00,153.18,153.2,152.89,153.0,17875.0,124.4824,124.4986,124.2467,124.3361,17875.0
2021-01-06 14:20:00,153.08,153.12,152.83,152.87,15912.0,124.4011,124.4336,124.198,124.2305,15912.0
2021-01-06 14:25:00,152.84,152.9,152.69,152.86,12199.0,124.2061,124.2549,124.0842,124.2223,12199.0
2021-01-06 14:30:00,152.86,153.06,152.63,152.67,44481.0,124.2223,124.3849,124.0354,124.0679,44481.0
2021-01-06 14:35:00,152.63,152.71,152.35,152.47,19176.0,124.0354,124.1004,123.8079,123.9054,19176.0
2021-01-06 14:40:00,152.43,152.46,152.26,152.4,23019.0,123.8729,123.8973,123.7348,123.8485,23019.0
2021-01-06 14:45:00,152.41,152.46,151.82,151.9,20298.0,123.8567,123.8973,123.3772,123.4422,20298.0
2021-01-06 14:50:00,151.9,152.05,151.78,151.81,14805.0,123.4422,123.5641,123.3447,123.3691,14805.0
2021-01-06 14:55:00,151.78,151.85,151.62,151.77,22300.0,123.3447,123.4016,123.2147,123.3366,22300.0
2021-01-06 15:00:00,151.75,151.81,151.51,151.53,36359.0,123.3203,123.3691,123.1253,123.1415,36359.0
2021-01-06 15:05:00,151.61,151.9,151.47,151.74,52191.0,123.2065,123.4422,123.0928,123.3122,52191.0
2021-01-06 15:10:00,151.76,151.92,151.63,151.69,14439.0,123.3284,123.4585,123.2228,123.2715,14439.0
2021-01-06 15:15:00,151.68,151.74,151.58,151.71,14960.0,123.2634,123.3122,123.1821,123.2878,14960.0
2021-01-06 15:20:00,151.73,151.9,151.62,151.68,27850.0,123.304,123.4422,123.2147,123.2634,27850.0
2021-01-06 15:25:00,151.67,152.05,151.59,151.86,25934.0,123.2553,123.5641,123.1903,123.4097,25934.0
2021-01-06 15:30:00,151.81,152.04,151.56,151.8,31349.0,123.3691,123.556,123.1659,123.3609,31349.0
2021-01-06 15:35:00,151.79,151.82,151.54,151.56,18867.0,123.3528,123.3772,123.1496,123.1659,18867.0
2021-01-06 15:40:00,151.56,151.74,151.5,151.7,29965.0,123.1659,123.3122,123.1171,123.2797,29965.0
2021-01-06 15:45:00,151.66,152.01,151.34,151.83,42282.0,123.2472,123.5316,122.9871,123.3853,42282.0
2021-01-06 15:50:00,151.76,151.83,151.41,151.8,36689.0,123.3284,123.3853,123.044,123.3609,36689.0
2021-01-06 15:55:00,151.79,151.83,151.39,151.43,144960.0,123.3528,123.3853,123.0277,123.0603,144960.0
2021-01-07 09:30:00,151.11,151.47,150.76,151.32,81807.0,122.8002,123.0928,122.5158,122.9709,81807.0
2021-01-07 09:35:00,151.41,152.38,151.41,152.3,14723.0,123.044,123.8323,123.044,123.7673,14723.0
2021-01-07 09:40:00,152.39,152.5,152.14,152.14,7689.0,123.8404,123.9298,123.6372,123.6372,7689.0
2021-01-07 09:45:00,152.15,152.6,152.09,152.3,18291.0,123.6454,124.0111,123.5966,123.7673,18291.0
2021-01-07 09:50:00,152.25,152.25,151.86,151.95,18002.0,123.7266,123.7266,123.4097,123.4828,18002.0
2021-01-07 09:55:00,151.91,152.13,151.64,152.06,13645.0,123.4503,123.6291,123.2309,123.5722,13645.0
2021-01-07 10:00:00,152.11,152.33,151.91,152.25,22018.0,123.6129,123.7916,123.4503,123.7266,22018.0
2021-01-07 10:05:00,152.23,152.4,151.94,152.11,30761.0,123.7104,123.8485,123.4747,123.6129,30761.0
2021-01-07 10:10:00,152.07,152.28,151.98,152.24,42620.0,123.5804,123.751,123.5072,123.7185,42620.0
2021-01-07 10:15:00,152.27,152.71,152.27,152.55,15752.0,123.7429,124.1004,123.7429,123.9704,15752.0
2021-01-07 10:20:00,152.55,152.8,152.36,152.56,54558.0,123.9704,124.1736,123.816,123.9786,54558.0
2021-01-07 10:25:00,152.59,152.79,152.47,152.78,20097.0,124.0029,124.1655,123.9054,124.1573,20097.0
2021-01-07 10:30:00,152.84,153.1,152.79,152.89,21678.0,124.2061,124.4174,124.1655,124.2467,21678.0
2021-01-07 10:35:00,152.92,152.92,152.69,152.9,20027.0,124.2711,124.2711,124.0842,124.2549,20027.0
2021-01-07 10:40:00,152.87,152.94,152.47,152.54,13074.0,124.2305,124.2874,123.9054,123.9623,13074.0
2021-01-07 10:45:00,152.56,152.81,152.53,152.66,9041.0,123.9786,124.1817,123.9542,124.0598,9041.0
2021-01-07 10:50:00,152.61,153.0,152.61,152.85,16344.0,124.0192,124.3361,124.0192,124.2142,16344.0
2021-01-07 10:55:00,152.9,153.2,152.84,153.13,24023.0,124.2549,124.4986,124.2061,124.4418,24023.0
2021-01-07 11:00:00,153.16,153.2,152.88,152.92,8141.0,124.4661,124.4986,124.2386,124.2711,8141.0
2021-01-07 11:05:00,152.98,153.03,152.68,152.68,9799.0,124.3199,124.3605,124.0761,124.0761,9799.0
2021-01-07 11:10:00,152.7,152.72,152.34,152.44,12913.0,124.0923,124.1086,123.7998,123.881,12913.0
2021-01-07 11:15:00,152.48,152.48,152.28,152.4,9069.0,123.9135,123.9135,123.751,123.8485,9069.0
2021-01-07 11:20:00,152.46,152.47,151.93,151.93,14423.0,123.8973,123.9054,123.4666,123.4666,14423.0
2021-01-07 11:25:00,151.93,152.07,151.8,151.95,11222.0,123.4666,123.5804,123.3609,123.4828,11222.0
2021-01-07 11:30:00,151.97,152.11,151.82,151.89,8961.0,123.4991,123.6129,123.3772,123.4341,8961.0
2021-01-07 11:35:00,151.89,152.08,151.82,152.04,7640.0,123.4341,123.5885,123.3772,123.556,7640.0
2021-01-07 11:40:00,152.07,152.14,151.86,152.11,10793.0,123.5804,123.6372,123.4097,123.6129,10793.0
2021-01-07 11:45:00,152.11,152.2,152.0,152.07,26524.0,123.6129,123.686,123.5235,123.5804,26524.0
2021-01-07 11:50:00,152.08,152.39,151.99,152.2,22333.0,123.5885,123.8404,123.5153,123.686,22333.0
2021-01-07 11:55:00,152.19,152.84,152.06,152.77,21415.0,123.6779,124.2061,123.5722,124.1492,21415.0
2021-01-07 12:00:00,152.82,152.85,152.66,152.75,8212.0,124.1898,124.2142,124.0598,124.133,8212.0
2021-01-07 12:05:00,152.7,152.98,152.61,152.98,5351.0,124.0923,124.3199,124.0192,124.3199,5351.0
2021-01-07 12:10:00,152.98,153.02,152.78,152.89,6824.0,124.3199,124.3524,124.1573,124.2467,6824.0
2021-01-07 12:15:00,152.89,153.02,152.89,152.96,10848.0,124.2467,124.3524,124.2467,124.3036,10848.0
2021-01-07 12:20:00,152.96,153.2,152.84,153.03,16407.0,124.3036,124.4986,124.2061,124.3605,16407.0
2021-01-07 12:25:00,153.04,153.04,152.69,152.73,11407.0,124.3686,124.3686,124.0842,124.1167,11407.0
2021-01-07 12:30:00,152.69,152.89,152.66,152.89,5532.0,124.0842,124.2467,124.0598,124.2467,5532.0
2021-01-07 12:35:00,152.87,152.87,152.7,152.72,7072.0,124.2305,124.2305,124.0923,124.1086,7072.0
2021-01-07 12:40:00,152.72,152.85,152.57,152.65,10289.0,124.1086,124.2142,123.9867,124.0517,10289.0
2021-01-07 12:45:00,152.69,152.92,152.66,152.69,8553.0,124.0842,124.2711,124.0598,124.0842,8553.0
2021-01-07 12:50:00,152.7,153.04,152.68,152.92,51791.0,124.0923,124.3686,124.0761,124.2711,51791.0
2021-01-07 12:55:00,152.93,152.93,152.64,152.76,7829.0,124.2792,124.2792,124.0436,124.1411,7829.0
2021-01-07 13:00:00,152.78,152.89,152.71,152.89,5001.0,124.1573,124.2467,124.1004,124.2467,5001.0
2021-01-07 13:05:00,152.89,152.98,152.79,152.79,19171.0,124.2467,124.3199,124.1655,124.1655,19171.0
2021-01-07 13:10:00,152.79,152.88,152.63,152.63,8744.0,124.1655,124.2386,124.0354,124.0354,8744.0
2021-01-07 13:15:00,152.63,152.83,152.6,152.83,4406.0,124.0354,124.198,124.0111,124.198,4406.0
2021-01-07 13:20:00,152.84,152.85,152.74,152.74,4171.0,124.2061,124.2142,124.1248,124.1248,4171.0
2021-01-07 13:25:00,152.72,152.76,152.5,152.53,25210.0,124.1086,124.1411,123.9298,123.9542,25210.0
2021-01-07 13:30:00,152.55,152.6,152.44,152.55,18854.0,123.9704,124.0111,123.881,123.9704,18854.0
2021-01-07 13:35:00,152.59,152.82,152.47,152.72,35155.0,124.0029,124.1898,123.9054,124.1086,35155.0
2021-01-07 13:40:00,152.67,152.81,152.66,152.69,6251.0,124.0679,124.1817,124.0598,124.0842,6251.0
2021-01-07 13:45:00,152.68,152.68,152.54,152.62,6392.0,124.0761,124.0761,123.9623,124.0273,6392.0
2021-01-07 13:50:00,152.64,152.67,152.51,152.51,9315.0,124.0436,124.0679,123.9379,123.9379,9315.0
2021-01-07 13:55:00,152.53,152.61,152.46,152.54,10785.0,123.9542,124.0192,123.8973,123.9623,10785.0
2021-01-07 14:00:00,152.53,152.74,152.44,152.6,23272.0,123.9542,124.1248,123.881,124.0111,23272.0
2021-01-07 14:05:00,152.58,152.8,152.49,152.72,35389.0,123.9948,124.1736,123.9217,124.1086,35389.0
2021-01-07 14:10:00,152.66,152.66,152.54,152.65,15555.0,124.0598,124.0598,123.9623,124.0517,15555.0
2021-01-07 14:15:00,152.65,152.77,152.39,152.68,50467.0,124.0517,124.1492,123.8404,124.0761,50467.0
2021-01-07 14:20:00,152.61,152.67,152.47,152.63,17536.0,124.0192,124.0679,123.9054,124.0354,17536.0
2021-01-07 14:25:00,152.72,152.75,152.57,152.62,20412.0,124.1086,124.133,123.9867,124.0273,20412.0
2021-01-07 14:30:00,152.64,152.8,152.58,152.8,16889.0,124.0436,124.1736,123.9948,124.1736,16889.0
2021-01-07 14:35:00,152.78,152.8,152.7,152.75,13328.0,124.1573,124.1736,124.0923,124.133,13328.0
2021-01-07 14:40:00,152.73,152.85,152.7,152.7,11239.0,124.1167,124.2142,124.0923,124.0923,11239.0
2021-01-07 14:45:00,152.7,152.9,152.66,152.77,16490.0,124.0923,124.2549,124.0598,124.1492,16490.0
2021-01-07 14:50:00,152.79,152.9,152.74,152.77,8984.0,124.1655,124.2549,124.1248,124.1492,8984.0
2021-01-07 14:55:00,152.76,153.08,152.76,153.07,17760.0,124.1411,124.4011,124.1411,124.393,17760.0
2021-01-07 15:00:00,153.05,153.26,152.98,153.17,9215.0,124.3768,124.5474,124.3199,124.4743,9215.0
2021-01-07 15:05:00,153.18,153.22,153.07,153.17,17142.0,124.4824,124.5149,124.393,124.4743,17142.0
2021-01-07 15:10:00,153.14,153.17,152.9,152.94,10039.0,124.4499,124.4743,124.2549,124.2874,10039.0
2021-01-07 15:15:00,152.92,153.0,152.86,152.99,8693.0,124.2711,124.3361,124.2223,124.328,8693.0
2021-01-07 15:20:00,152.95,153.0,152.95,152.97,8764.0,124.2955,124.3361,124.2955,124.3117,8764.0
2021-01-07 15:25:00,152.99,152.99,152.64,152.64,12225.0,124.328,124.328,124.0436,124.0436,12225.0
2021-01-07 15:30:00,152.68,152.68,152.36,152.51,23461.0,124.0761,124.0761,123.816,123.9379,23461.0
2021-01-07 15:35:00,152.51,152.61,152.45,152.55,15736.0,123.9379,124.0192,123.8892,123.9704,15736.0
2021-01-07 15:40:00,152.54,152.59,152.41,152.47,19791.0,123.9623,124.0029,123.8567,123.9054,19791.0
2021-01-07 15:45:00,152.5,152.76,152.49,152.72,24008.0,123.9298,124.1411,123.9217,124.1086,24008.0
2021-01-07 15:50:00,152.75,152.86,152.66,152.73,39475.0,124.133,124.2223,124.0598,124.1167,39475.0
2021-01-07 15:55:00,152.73,152.82,152.41,152.52,64125.0,124.1167,124.1898,123.8567,123.946,64125.0
2021-01-08 09:30:00,153.82,154.44,153.5,154.32,37722.0,125.0025,125.5063,124.7424,125.4088,37722.0
2021-01-08 09:35:00,154.26,154.89,154.24,154.87,14795.0,125.3601,125.872,125.3438,125.8558,14795.0
2021-01-08 09:40:00,154.96,155.13,154.54,154.69,12947.0,125.9289,126.0671,125.5876,125.7095,12947.0
2021-01-08 09:45:00,154.72,154.95,154.56,154.84,11993.0,125.7339,125.9208,125.6039,125.8314,11993.0
2021-01-08 09:50:00,154.91,154.97,154.64,154.84,13097.0,125.8883,125.937,125.6689,125.8314,13097.0
2021-01-08 09:55:00,154.83,154.83,154.56,154.56,15641.0,125.8233,125.8233,125.6039,125.6039,15641.0
2021-01-08 10:00:00,154.54,155.0,154.5,154.61,18069.0,125.5876,125.9614,125.5551,125.6445,18069.0
2021-01-08 10:05:00,154.56,154.63,154.14,154.39,16567.0,125.6039,125.6607,125.2625,125.4657,16567.0
2021-01-08 10:10:00,154.35,154.45,154.21,154.38,10813.0,125.4332,125.5145,125.3194,125.4576,10813.0
2021-01-08 10:15:00,154.44,154.58,154.1,154.15,16657.0,125.5063,125.6201,125.23,125.2707,16657.0
2021-01-08 10:20:00,154.13,154.24,153.86,154.24,30087.0,125.2544,125.3438,125.035,125.3438,30087.0
2021-01-08 10:25:00,154.27,154.39,154.02,154.02,12314.0,125.3682,125.4657,125.165,125.165,12314.0
2021-01-08 10:30:00,154.12,154.49,153.87,154.38,15809.0,125.2463,125.547,125.0431,125.4576,15809.0
2021-01-08 10:35:00,154.39,154.45,154.17,154.19,21366.0,125.4657,125.5145,125.2869,125.3032,21366.0
2021-01-08 10:40:00,154.17,154.83,154.15,154.73,15884.0,125.2869,125.8233,125.2707,125.742,15884.0
2021-01-08 10:45:00,154.76,154.8,154.47,154.51,18377.0,125.7664,125.7989,125.5307,125.5632,18377.0
2021-01-08 10:50:00,154.51,154.77,154.46,154.56,30236.0,125.5632,125.7745,125.5226,125.6039,30236.0
2021-01-08 10:55:00,154.58,154.69,154.42,154.61,50309.0,125.6201,125.7095,125.4901,125.6445,50309.0
2021-01-08 11:00:00,154.65,154.65,154.15,154.24,30513.0,125.677,125.677,125.2707,125.3438,30513.0
2021-01-08 11:05:00,154.19,154.28,153.8,153.87,25978.0,125.3032,125.3763,124.9862,125.0431,25978.0
2021-01-08 11:10:00,153.93,154.04,153.63,153.73,20081.0,125.0919,125.1813,124.8481,124.9294,20081.0
2021-01-08 11:15:00,153.75,154.0,153.75,153.82,12419.0,124.9456,125.1488,124.9456,125.0025,12419.0
2021-01-08 11:20:00,153.8,154.01,153.79,153.98,8369.0,124.9862,125.1569,124.9781,125.1325,8369.0
2021-01-08 11:25:00,153.95,154.07,153.86,154.0,8340.0,125.1081,125.2057,125.035,125.1488,8340.0
2021-01-08 11:30:00,154.05,154.05,153.82,153.96,6671.0,125.1894,125.1894,125.0025,125.1163,6671.0
2021-01-08 11:35:00,153.89,153.98,153.67,153.67,15114.0,125.0594,125.1325,124.8806,124.8806,15114.0
2021-01-08 11:40:00,153.62,153.85,153.55,153.82,5954.0,124.84,125.0269,124.7831,125.0025,5954.0
2021-01-08 11:45:00,153.85,154.03,153.79,153.89,8380.0,125.0269,125.1732,124.9781,125.0594,8380.0
2021-01-08 11:50:00,153.87,153.95,153.78,153.86,5022.0,125.0431,125.1081,124.97,125.035,5022.0
2021-01-08 11:55:00,153.92,154.08,153.88,154.02,5223.0,125.0838,125.2138,125.0513,125.165,5223.0
2021-01-08 12:00:00,153.99,154.33,153.99,154.33,11389.0,125.1406,125.4169,125.1406,125.4169,11389.0
2021-01-08 12:05:00,154.29,154.57,154.29,154.41,32482.0,125.3844,125.612,125.3844,125.482,32482.0
2021-01-08 12:10:00,154.5,154.54,154.41,154.45,4208.0,125.5551,125.5876,125.482,125.5145,4208.0
2021-01-08 12:15:00,154.46,154.56,154.39,154.41,4499.0,125.5226,125.6039,125.4657,125.482,4499.0
2021-01-08 12:20:00,154.37,154.55,154.37,154.52,3683.0,125.4495,125.5957,125.4495,125.5714,3683.0
2021-01-08 12:25:00,154.52,154.53,154.2,154.22,4462.0,125.5714,125.5795,125.3113,125.3276,4462.0
2021-01-08 12:30:00,154.22,154.24,154.1,154.14,6765.0,125.3276,125.3438,125.23,125.2625,6765.0
2021-01-08 12:35:00,154.16,154.35,154.16,154.28,4769.0,125.2788,125.4332,125.2788,125.3763,4769.0
2021-01-08 12:40:00,154.25,154.29,154.21,154.24,3037.0,125.3519,125.3844,125.3194,125.3438,3037.0
2021-01-08 12:45:00,154.24,154.25,153.91,153.91,4149.0,125.3438,125.3519,125.0756,125.0756,4149.0
2021-01-08 12:50:00,153.89,153.98,153.86,153.95,2773.0,125.0594,125.1325,125.035,125.1081,2773.0
2021-01-08 12:55:00,153.99,153.99,153.86,153.98,2272.0,125.1406,125.1406,125.035,125.1325,2272.0
2021-01-08 13:00:00,153.96,153.99,153.8,153.99,3606.0,125.1163,125.1406,124.9862,125.1406,3606.0
2021-01-08 13:05:00,153.99,154.19,153.96,154.14,4556.0,125.1406,125.3032,125.1163,125.2625,4556.0
2021-01-08 13:10:00,154.18,154.31,154.18,154.29,7040.0,125.2951,125.4007,125.2951,125.3844,7040.0
2021-01-08 13:15:00,154.25,154.27,154.0,154.0,3206.0,125.3519,125.3682,125.1488,125.1488,3206.0
2021-01-08 13:20:00,153.94,153.98,153.81,153.85,15419.0,125.1,125.1325,124.9944,125.0269,15419.0
2021-01-08 13:25:00,153.86,154.03,153.85,154.03,10557.0,125.035,125.1732,125.0269,125.1732,10557.0
2021-01-08 13:30:00,154.06,154.08,153.81,153.9,5569.0,125.1975,125.2138,124.9944,125.0675,5569.0
2021-01-08 13:35:00,153.88,153.91,153.62,153.65,8848.0,125.0513,125.0756,124.84,124.8643,8848.0
2021-01-08 13:40:00,153.61,153.61,153.4,153.58,10213.0,124.8318,124.8318,124.6612,124.8075,10213.0
2021-01-08 13:45:00,153.56,153.6,153.35,153.51,9698.0,124.7912,124.8237,124.6205,124.7506,9698.0
2021-01-08 13:50:00,153.46,153.57,153.4,153.45,6579.0,124.7099,124.7993,124.6612,124.7018,6579.0
2021-01-08 13:55:00,153.45,153.69,153.45,153.63,8779.0,124.7018,124.8969,124.7018,124.8481,8779.0
2021-01-08 14:00:00,153.63,153.72,153.58,153.62,7204.0,124.8481,124.9212,124.8075,124.84,7204.0
2021-01-08 14:05:00,153.59,153.75,153.59,153.66,9577.0,124.8156,124.9456,124.8156,124.8725,9577.0
2021-01-08 14:10:00,153.7,153.85,153.67,153.74,12860.0,124.905,125.0269,124.8806,124.9375,12860.0
2021-01-08 14:15:00,153.73,153.77,153.68,153.75,6673.0,124.9294,124.9619,124.8887,124.9456,6673.0
2021-01-08 14:20:00,153.74,153.89,153.7,153.88,10530.0,124.9375,125.0594,124.905,125.0513,10530.0
2021-01-08 14:25:00,153.89,153.89,153.7,153.75,7335.0,125.0594,125.0594,124.905,124.9456,7335.0
2021-01-08 14:30:00,153.8,153.86,153.68,153.69,5451.0,124.9862,125.035,124.8887,124.8969,5451.0
2021-01-08 14:35:00,153.66,153.86,153.66,153.8,6012.0,124.8725,125.035,124.8725,124.9862,6012.0
2021-01-08 14:40:00,153.83,153.84,153.5,153.63,16904.0,125.0106,125.0187,124.7424,124.8481,16904.0
2021-01-08 14:45:00,153.68,153.89,153.66,153.89,11689.0,124.8887,125.0594,124.8725,125.0594,11689.0
2021-01-08 14:50:00,153.89,154.19,153.89,154.11,11308.0,125.0594,125.3032,125.0594,125.2382,11308.0
2021-01-08 14:55:00,154.1,154.16,154.0,154.16,15184.0,125.23,125.2788,125.1488,125.2788,15184.0
2021-01-08 15:00:00,154.15,154.21,154.03,154.08,10026.0,125.2707,125.3194,125.1732,125.2138,10026.0
2021-01-08 15:05:00,154.08,154.22,153.94,154.17,16050.0,125.2138,125.3276,125.1,125.2869,16050.0
2021-01-08 15:10:00,154.14,154.34,154.12,154.27,26987.0,125.2625,125.4251,125.2463,125.3682,26987.0
2021-01-08 15:15:00,154.22,154.26,154.09,154.09,17883.0,125.3276,125.3601,125.2219,125.2219,17883.0
2021-01-08 15:20:00,154.05,154.22,154.0,154.13,14589.0,125.1894,125.3276,125.1488,125.2544,14589.0
2021-01-08 15:25:00,154.12,154.2,154.1,154.18,15988.0,125.2463,125.3113,125.23,125.2951,15988.0
2021-01-08 15:30:00,154.2,154.26,154.06,154.15,18821.0,125.3113,125.3601,125.1975,125.2707,18821.0
2021-01-08 15:35:00,154.15,154.18,154.01,154.11,42691.0,125.2707,125.2951,125.1569,125.2382,42691.0
2021-01-08 15:40:00,154.12,154.24,154.09,154.23,28282.0,125.2463,125.3438,125.2219,125.3357,28282.0
2021-01-08 15:45:00,154.23,154.31,154.11,154.3,38125.0,125.3357,125.4007,125.2382,125.3926,38125.0
2021-01-08 15:50:00,154.31,154.43,153.78,153.97,66029.0,125.4007,125.4982,124.97,125.1244,66029.0
2021-01-08 15:55:00,153.93,154.06,153.82,154.02,98839.0,125.0919,125.1975,125.0025,125.165,98839.0
2021-01-11 09:30:00,153.76,154.74,153.56,153.75,50459.0,124.9537,125.7501,124.7912,124.9456,50459.0
2021-01-11 09:35:00,153.73,154.0,153.67,153.97,13597.0,124.9294,125.1488,124.8806,125.1244,13597.0
2021-01-11 09:40:00,153.95,154.3,153.83,154.28,15250.0,125.1081,125.3926,125.0106,125.3763,15250.0
2021-01-11 09:45:00,154.28,154.61,154.23,154.35,29600.0,125.3763,125.6445,125.3357,125.4332,29600.0
2021-01-11 09:50:00,154.34,154.65,154.3,154.47,16148.0,125.4251,125.677,125.3926,125.5307,16148.0
2021-01-11 09:55:00,154.46,154.59,153.92,153.94,24127.0,125.5226,125.6282,125.0838,125.1,24127.0
2021-01-11 10:00:00,153.81,154.02,153.33,153.4,17690.0,124.9944,125.165,124.6043,124.6612,17690.0
2021-01-11 10:05:00,153.36,153.44,152.67,152.68,23805.0,124.6287,124.6937,124.0679,124.0761,23805.0
2021-01-11 10:10:00,152.59,152.93,152.21,152.31,22387.0,124.0029,124.2792,123.6941,123.7754,22387.0
2021-01-11 10:15:00,152.31,152.35,152.09,152.14,20522.0,123.7754,123.8079,123.5966,123.6372,20522.0
2021-01-11 10:20:00,152.17,152.38,152.1,152.38,11789.0,123.6616,123.8323,123.6047,123.8323,11789.0
2021-01-11 10:25:00,152.4,152.41,152.19,152.32,17632.0,123.8485,123.8567,123.6779,123.7835,17632.0
2021-01-11 10:30:00,152.34,152.43,152.2,152.2,21842.0,123.7998,123.8729,123.686,123.686,21842.0
2021-01-11 10:35:00,152.2,152.28,152.03,152.05,10799.0,123.686,123.751,123.5478,123.5641,10799.0
2021-01-11 10:40:00,152.1,152.32,151.96,152.32,25183.0,123.6047,123.7835,123.491,123.7835,25183.0
2021-01-11 10:45:00,152.36,152.36,152.08,152.17,6542.0,123.816,123.816,123.5885,123.6616,6542.0
2021-01-11 10:50:00,152.18,152.39,152.18,152.24,7669.0,123.6697,123.8404,123.6697,123.7185,7669.0
2021-01-11 10:55:00,152.25,152.34,152.08,152.21,11831.0,123.7266,123.7998,123.5885,123.6941,11831.0
2021-01-11 11:00:00,152.21,152.43,152.18,152.4,10110.0,123.6941,123.8729,123.6697,123.8485,10110.0
2021-01-11 11:05:00,152.36,152.5,152.21,152.48,12769.0,123.816,123.9298,123.6941,123.9135,12769.0
2021-01-11 11:10:00,152.46,153.01,152.45,152.99,25646.0,123.8973,124.3442,123.8892,124.328,25646.0
2021-01-11 11:15:00,152.99,153.0,152.84,152.94,10376.0,124.328,124.3361,124.2061,124.2874,10376.0
2021-01-11 11:20:00,152.94,153.15,152.88,153.06,6811.0,124.2874,124.458,124.2386,124.3849,6811.0
2021-01-11 11:25:00,153.11,153.28,153.03,153.28,19201.0,124.4255,124.5637,124.3605,124.5637,19201.0
2021-01-11 11:30:00,153.22,153.56,153.22,153.42,17961.0,124.5149,124.7912,124.5149,124.6774,17961.0
2021-01-11 11:35:00,153.49,153.8,153.47,153.61,14793.0,124.7343,124.9862,124.7181,124.8318,14793.0
2021-01-11 11:40:00,153.6,153.77,153.58,153.63,8624.0,124.8237,124.9619,124.8075,124.8481,8624.0
2021-01-11 11:45:00,153.63,153.76,153.62,153.67,11930.0,124.8481,124.9537,124.84,124.8806,11930.0
2021-01-11 11:50:00,153.65,153.65,153.14,153.14,14400.0,124.8643,124.8643,124.4499,124.4499,14400.0
2021-01-11 11:55:00,153.09,153.18,152.87,152.99,6946.0,124.4093,124.4824,124.2305,124.328,6946.0
2021-01-11 12:00:00,153.0,153.06,152.86,152.87,6303.0,124.3361,124.3849,124.2223,124.2305,6303.0
2021-01-11 12:05:00,152.9,152.9,152.66,152.71,3522.0,124.2549,124.2549,124.0598,124.1004,3522.0
2021-01-11 12:10:00,152.68,152.76,152.58,152.62,4673.0,124.0761,124.1411,123.9948,124.0273,4673.0
2021-01-11 12:15:00,152.57,152.67,152.45,152.45,6038.0,123.9867,124.0679,123.8892,123.8892,6038.0
2021-01-11 12:20:00,152.48,152.58,152.47,152.47,4918.0,123.9135,123.9948,123.9054,123.9054,4918.0
2021-01-11 12:25:00,152.43,152.45,152.36,152.43,5364.0,123.8729,123.8892,123.816,123.8729,5364.0
2021-01-11 12:30:00,152.46,152.54,152.37,152.48,5632.0,123.8973,123.9623,123.8241,123.9135,5632.0
2021-01-11 12:35:00,152.53,152.59,152.46,152.46,2687.0,123.9542,124.0029,123.8973,123.8973,2687.0
2021-01-11 12:40:00,152.47,152.56,152.44,152.56,4368.0,123.9054,123.9786,123.881,123.9786,4368.0
2021-01-11 12:45:00,152.51,152.54,152.44,152.44,4763.0,123.9379,123.9623,123.881,123.881,4763.0
2021-01-11 12:50:00,152.44,152.57,152.34,152.57,6820.0,123.881,123.9867,123.7998,123.9867,6820.0
2021-01-11 12:55:00,152.56,152.82,152.55,152.79,9492.0,123.9786,124.1898,123.9704,124.1655,9492.0
2021-01-11 13:00:00,152.82,152.92,152.77,152.92,10207.0,124.1898,124.2711,124.1492,124.2711,10207.0
2021-01-11 13:05:00,152.9,152.92,152.72,152.84,11139.0,124.2549,124.2711,124.1086,124.2061,11139.0
2021-01-11 13:10:00,152.84,153.0,152.81,152.88,8759.0,124.2061,124.3361,124.1817,124.2386,8759.0
2021-01-11 13:15:00,152.92,152.96,152.85,152.9,3676.0,124.2711,124.3036,124.2142,124.2549,3676.0
2021-01-11 13:20:00,152.84,153.02,152.75,153.0,9726.0,124.2061,124.3524,124.133,124.3361,9726.0
2021-01-11 13:25:00,153.0,153.0,152.85,152.86,4493.0,124.3361,124.3361,124.2142,124.2223,4493.0
2021-01-11 13:30:00,152.9,152.92,152.75,152.83,6099.0,124.2549,124.2711,124.133,124.198,6099.0
2021-01-11 13:35:00,152.84,152.93,152.73,152.81,6998.0,124.2061,124.2792,124.1167,124.1817,6998.0
2021-01-11 13:40:00,152.79,152.88,152.63,152.64,12607.0,124.1655,124.2386,124.0354,124.0436,12607.0
2021-01-11 13:45:00,152.6,152.68,152.39,152.56,12857.0,124.0111,124.0761,123.8404,123.9786,12857.0
2021-01-11 13:50:00,152.55,152.62,152.5,152.59,5144.0,123.9704,124.0273,123.9298,124.0029,5144.0
2021-01-11 13:55:00,152.63,152.75,152.54,152.67,35571.0,124.0354,124.133,123.9623,124.0679,35571.0
2021-01-11 14:00:00,152.67,152.69,152.52,152.69,4718.0,124.0679,124.0842,123.946,124.0842,4718.0
2021-01-11 14:05:00,152.68,152.81,152.62,152.79,6193.0,124.0761,124.1817,124.0273,124.1655,6193.0
2021-01-11 14:10:00,152.76,152.96,152.71,152.94,6398.0,124.1411,124.3036,124.1004,124.2874,6398.0
2021-01-11 14:15:00,152.94,152.95,152.67,152.67,6891.0,124.2874,124.2955,124.0679,124.0679,6891.0
2021-01-11 14:20:00,152.68,152.86,152.57,152.86,9136.0,124.0761,124.2223,123.9867,124.2223,9136.0
2021-01-11 14:25:00,152.88,152.88,152.68,152.75,8221.0,124.2386,124.2386,124.0761,124.133,8221.0
2021-01-11 14:30:00,152.75,152.87,152.72,152.81,11432.0,124.133,124.2305,124.1086,124.1817,11432.0
2021-01-11 14:35:00,152.8,152.97,152.76,152.92,9688.0,124.1736,124.3117,124.1411,124.2711,9688.0
2021-01-11 14:40:00,152.98,153.08,152.94,153.04,6540.0,124.3199,124.4011,124.2874,124.3686,6540.0
2021-01-11 14:45:00,153.01,153.1,152.96,153.05,7440.0,124.3442,124.4174,124.3036,124.3768,7440.0
2021-01-11 14:50:00,153.01,153.02,152.88,152.98,5804.0,124.3442,124.3524,124.2386,124.3199,5804.0
2021-01-11 14:55:00,152.95,153.25,152.95,153.24,7885.0,124.2955,124.5393,124.2955,124.5312,7885.0
2021-01-11 15:00:00,153.18,153.23,153.07,153.21,12147.0,124.4824,124.523,124.393,124.5068,12147.0
2021-01-11 15:05:00,153.21,153.35,153.15,153.15,16569.0,124.5068,124.6205,124.458,124.458,16569.0
2021-01-11 15:10:00,153.1,153.17,153.07,153.07,6179.0,124.4174,124.4743,124.393,124.393,6179.0
2021-01-11 15:15:00,153.12,153.16,152.93,152.93,6771.0,124.4336,124.4661,124.2792,124.2792,6771.0
2021-01-11 15:20:00,152.9,153.11,152.89,153.06,7388.0,124.2549,124.4255,124.2467,124.3849,7388.0
2021-01-11 15:25:00,153.05,153.12,152.95,153.05,8295.0,124.3768,124.4336,124.2955,124.3768,8295.0
2021-01-11 15:30:00,153.08,153.16,152.96,152.96,12918.0,124.4011,124.4661,124.3036,124.3036,12918.0
2021-01-11 15:35:00,152.96,153.04,152.72,152.79,10028.0,124.3036,124.3686,124.1086,124.1655,10028.0
2021-01-11 15:40:00,152.8,152.89,152.75,152.85,19262.0,124.1736,124.2467,124.133,124.2142,19262.0
2021-01-11 15:45:00,152.91,153.04,152.78,152.98,22665.0,124.263,124.3686,124.1573,124.3199,22665.0
2021-01-11 15:50:00,152.99,153.3,152.86,153.05,31477.0,124.328,124.5799,124.2223,124.3768,31477.0
2021-01-11 15:55:00,153.14,153.2,153.04,153.15,60226.0,124.4499,124.4986,124.3686,124.458,60226.0
2021-01-12 09:30:00,152.41,152.99,151.45,151.77,58872.0,123.8567,124.328,123.0765,123.3366,58872.0
2021-01-12 09:35:00,151.77,152.22,151.42,151.66,22273.0,123.3366,123.7022,123.0521,123.2472,22273.0
2021-01-12 09:40:00,151.68,152.58,151.62,152.32,16875.0,123.2634,123.9948,123.2147,123.7835,16875.0
2021-01-12 09:45:00,152.33,152.35,151.73,151.89,15624.0,123.7916,123.8079,123.304,123.4341,15624.0
2021-01-12 09:50:00,151.96,152.1,151.38,151.41,11824.0,123.491,123.6047,123.0196,123.044,11824.0
2021-01-12 09:55:00,151.38,151.39,151.02,151.14,18460.0,123.0196,123.0277,122.7271,122.8246,18460.0
2021-01-12 10:00:00,151.08,151.67,151.08,151.67,15318.0,122.7758,123.2553,122.7758,123.2553,15318.0
2021-01-12 10:05:00,151.65,151.67,151.4,151.4,20709.0,123.239,123.2553,123.0359,123.0359,20709.0
2021-01-12 10:10:00,151.44,151.52,151.07,151.12,10385.0,123.0684,123.1334,122.7677,122.8083,10385.0
2021-01-12 10:15:00,151.08,151.18,150.87,151.0,32335.0,122.7758,122.8571,122.6052,122.7108,32335.0
2021-01-12 10:20:00,150.98,151.18,150.9,151.18,21903.0,122.6946,122.8571,122.6295,122.8571,21903.0
2021-01-12 10:25:00,151.17,151.59,151.12,151.22,10509.0,122.849,123.1903,122.8083,122.8896,10509.0
2021-01-12 10:30:00,151.22,151.31,151.1,151.13,5287.0,122.8896,122.9627,122.7921,122.8165,5287.0
2021-01-12 10:35:00,151.17,151.43,151.09,151.4,16100.0,122.849,123.0603,122.7839,123.0359,16100.0
2021-01-12 10:40:00,151.39,151.59,151.38,151.42,9578.0,123.0277,123.1903,123.0196,123.0521,9578.0
2021-01-12 10:45:00,151.44,151.47,151.18,151.47,13078.0,123.0684,123.0928,122.8571,123.0928,13078.0
2021-01-12 10:50:00,151.45,151.53,151.33,151.4,14342.0,123.0765,123.1415,122.979,123.0359,14342.0
2021-01-12 10:55:00,151.38,151.55,151.33,151.34,18141.0,123.0196,123.1578,122.979,122.9871,18141.0
2021-01-12 11:00:00,151.38,151.66,151.32,151.58,9975.0,123.0196,123.2472,122.9709,123.1821,9975.0
2021-01-12 11:05:00,151.57,151.63,151.41,151.49,11762.0,123.174,123.2228,123.044,123.109,11762.0
2021-01-12 11:10:00,151.53,151.6,151.31,151.34,6083.0,123.1415,123.1984,122.9627,122.9871,6083.0
2021-01-12 11:15:00,151.35,151.38,151.0,151.03,19692.0,122.9952,123.0196,122.7108,122.7352,19692.0
2021-01-12 11:20:00,151.03,151.1,150.97,151.03,9088.0,122.7352,122.7921,122.6864,122.7352,9088.0
2021-01-12 11:25:00,150.99,151.03,150.81,150.84,9843.0,122.7027,122.7352,122.5564,122.5808,9843.0
2021-01-12 11:30:00,150.82,150.86,150.45,150.53,15463.0,122.5645,122.597,122.2639,122.3289,15463.0
2021-01-12 11:35:00,150.53,150.55,150.12,150.12,11635.0,122.3289,122.3451,121.9957,121.9957,11635.0
2021-01-12 11:40:00,150.16,150.23,150.07,150.19,11995.0,122.0282,122.0851,121.955,122.0526,11995.0
2021-01-12 11:45:00,150.18,150.25,150.08,150.13,4071.0,122.0444,122.1013,121.9632,122.0038,4071.0
2021-01-12 11:50:00,150.11,150.22,150.09,150.17,10837.0,121.9875,122.0769,121.9713,122.0363,10837.0
2021-01-12 11:55:00,150.2,150.27,149.61,149.69,49770.0,122.0607,122.1176,121.5812,121.6462,49770.0
2021-01-12 12:00:00,149.68,149.8,149.61,149.73,22202.0,121.6381,121.7356,121.5812,121.6787,22202.0
2021-01-12 12:05:00,149.73,149.73,149.42,149.56,20628.0,121.6787,121.6787,121.4268,121.5406,20628.0
2021-01-12 12:10:00,149.57,149.59,149.36,149.46,12769.0,121.5487,121.565,121.3781,121.4593,12769.0
2021-01-12 12:15:00,149.44,149.67,149.38,149.62,13487.0,121.4431,121.63,121.3943,121.5893,13487.0
2021-01-12 12:20:00,149.59,149.62,149.32,149.33,7887.0,121.565,121.5893,121.3456,121.3537,7887.0
2021-01-12 12:25:00,149.33,149.4,149.23,149.23,8886.0,121.3537,121.4106,121.2724,121.2724,8886.0
2021-01-12 12:30:00,149.25,149.47,149.2,149.37,9492.0,121.2887,121.4674,121.248,121.3862,9492.0
2021-01-12 12:35:00,149.36,149.36,149.13,149.34,11535.0,121.3781,121.3781,121.1911,121.3618,11535.0
2021-01-12 12:40:00,149.3,149.48,149.27,149.44,9226.0,121.3293,121.4756,121.3049,121.4431,9226.0
2021-01-12 12:45:00,149.48,149.77,149.45,149.66,22393.0,121.4756,121.7112,121.4512,121.6219,22393.0
2021-01-12 12:50:00,149.66,149.89,149.65,149.75,10189.0,121.6219,121.8088,121.6137,121.695,10189.0
2021-01-12 12:55:00,149.69,149.77,149.6,149.66,7215.0,121.6462,121.7112,121.5731,121.6219,7215.0
2021-01-12 13:00:00,149.65,149.83,149.65,149.72,6972.0,121.6137,121.76,121.6137,121.6706,6972.0
2021-01-12 13:05:00,149.68,149.7,149.55,149.62,7433.0,121.6381,121.6544,121.5325,121.5893,7433.0
2021-01-12 13:10:00,149.63,149.88,149.54,149.85,8839.0,121.5975,121.8006,121.5243,121.7763,8839.0
2021-01-12 13:15:00,149.84,149.91,149.62,149.65,17027.0,121.7681,121.825,121.5893,121.6137,17027.0
2021-01-12 13:20:00,149.64,149.64,149.42,149.43,11198.0,121.6056,121.6056,121.4268,121.4349,11198.0
2021-01-12 13:25:00,149.43,149.79,149.43,149.79,9018.0,121.4349,121.7275,121.4349,121.7275,9018.0
2021-01-12 13:30:00,149.76,150.1,149.65,150.1,68622.0,121.7031,121.9794,121.6137,121.9794,68622.0
2021-01-12 13:35:00,150.1,150.16,149.77,149.81,15265.0,121.9794,122.0282,121.7112,121.7438,15265.0
2021-01-12 13:40:00,149.8,149.83,149.72,149.74,20176.0,121.7356,121.76,121.6706,121.6869,20176.0
2021-01-12 13:45:00,149.7,149.7,149.53,149.61,14188.0,121.6544,121.6544,121.5162,121.5812,14188.0
2021-01-12 13:50:00,149.62,149.84,149.6,149.72,34240.0,121.5893,121.7681,121.5731,121.6706,34240.0
2021-01-12 13:55:00,149.68,149.9,149.55,149.86,14594.0,121.6381,121.8169,121.5325,121.7844,14594.0
2021-01-12 14:00:00,149.91,150.16,149.88,150.16,26013.0,121.825,122.0282,121.8006,122.0282,26013.0
2021-01-12 14:05:00,150.19,150.4,150.09,150.11,17428.0,122.0526,122.2232,121.9713,121.9875,17428.0
2021-01-12 14:10:00,150.15,150.2,150.09,150.15,11238.0,122.0201,122.0607,121.9713,122.0201,11238.0
2021-01-12 14:15:00,150.15,150.2,150.06,150.2,14814.0,122.0201,122.0607,121.9469,122.0607,14814.0
2021-01-12 14:20:00,150.2,150.24,149.98,150.15,14221.0,122.0607,122.0932,121.8819,122.0201,14221.0
2021-01-12 14:25:00,150.15,150.21,149.97,150.1,12953.0,122.0201,122.0688,121.8738,121.9794,12953.0
2021-01-12 14:30:00,150.12,150.19,150.0,150.1,15444.0,121.9957,122.0526,121.8982,121.9794,15444.0
2021-01-12 14:35:00,150.11,150.13,149.97,150.12,18221.0,121.9875,122.0038,121.8738,121.9957,18221.0
2021-01-12 14:40:00,150.11,150.26,150.02,150.12,23984.0,121.9875,122.1094,121.9144,121.9957,23984.0
2021-01-12 14:45:00,150.14,150.15,149.87,150.08,43064.0,122.0119,122.0201,121.7925,121.9632,43064.0
2021-01-12 14:50:00,150.06,150.1,149.9,149.98,16930.0,121.9469,121.9794,121.8169,121.8819,16930.0
2021-01-12 14:55:00,149.94,150.07,149.92,149.97,16974.0,121.8494,121.955,121.8331,121.8738,16974.0
2021-01-12 15:00:00,149.98,150.28,149.98,150.21,13123.0,121.8819,122.1257,121.8819,122.0688,13123.0
2021-01-12 15:05:00,150.25,150.3,150.12,150.15,9367.0,122.1013,122.142,121.9957,122.0201,9367.0
2021-01-12 15:10:00,150.17,150.23,149.97,150.0,11067.0,122.0363,122.0851,121.8738,121.8982,11067.0
2021-01-12 15:15:00,150.0,150.11,149.9,150.11,12011.0,121.8982,121.9875,121.8169,121.9875,12011.0
2021-01-12 15:20:00,150.07,150.23,150.07,150.19,14339.0,121.955,122.0851,121.955,122.0526,14339.0
2021-01-12 15:25:00,150.17,150.36,150.13,150.34,11555.0,122.0363,122.1907,122.0038,122.1745,11555.0
2021-01-12 15:30:00,150.34,150.42,150.28,150.39,12007.0,122.1745,122.2395,122.1257,122.2151,12007.0
2021-01-12 15:35:00,150.38,150.59,150.38,150.53,21808.0,122.207,122.3776,122.207,122.3289,21808.0
2021-01-12 15:40:00,150.53,150.65,150.38,150.53,25981.0,122.3289,122.4264,122.207,122.3289,25981.0
2021-01-12 15:45:00,150.52,150.74,150.39,150.72,41062.0,122.3207,122.4995,122.2151,122.4833,41062.0
2021-01-12 15:50:00,150.76,150.77,150.42,150.6,40663.0,122.5158,122.5239,122.2395,122.3857,40663.0
2021-01-12 15:55:00,150.61,150.67,150.45,150.45,80070.0,122.3939,122.4426,122.2639,122.2639,80070.0
2021-01-13 09:30:00,150.41,151.04,150.35,150.68,35457.0,122.2313,122.7433,122.1826,122.4508,35457.0
2021-01-13 09:35:00,150.72,151.49,150.6,151.14,10593.0,122.4833,123.109,122.3857,122.8246,10593.0
2021-01-13 09:40:00,151.11,151.46,150.98,151.45,4900.0,122.8002,123.0846,122.6946,123.0765,4900.0
2021-01-13 09:45:00,151.43,151.53,150.64,150.65,8791.0,123.0603,123.1415,122.4183,122.4264,8791.0
2021-01-13 09:50:00,150.65,151.03,150.65,150.78,7584.0,122.4264,122.7352,122.4264,122.532,7584.0
2021-01-13 09:55:00,150.78,150.83,150.63,150.69,16636.0,122.532,122.5727,122.4101,122.4589,16636.0
2021-01-13 10:00:00,150.75,151.27,150.75,151.2,19845.0,122.5076,122.9302,122.5076,122.8733,19845.0
2021-01-13 10:05:00,151.2,151.31,150.79,151.17,19241.0,122.8733,122.9627,122.5402,122.849,19241.0
2021-01-13 10:10:00,151.15,151.3,151.05,151.29,8484.0,122.8327,122.9546,122.7514,122.9465,8484.0
2021-01-13 10:15:00,151.28,151.74,151.27,151.71,16082.0,122.9384,123.3122,122.9302,123.2878,16082.0
2021-01-13 10:20:00,151.66,151.94,151.51,151.89,16299.0,123.2472,123.4747,123.1253,123.4341,16299.0
2021-01-13 10:25:00,151.91,152.02,151.75,151.93,24667.0,123.4503,123.5397,123.3203,123.4666,24667.0
2021-01-13 10:30:00,151.91,152.19,151.85,152.14,10959.0,123.4503,123.6779,123.4016,123.6372,10959.0
2021-01-13 10:35:00,152.13,152.32,152.05,152.28,6412.0,123.6291,123.7835,123.5641,123.751,6412.0
2021-01-13 10:40:00,152.31,152.42,152.2,152.25,6011.0,123.7754,123.8648,123.686,123.7266,6011.0
2021-01-13 10:45:00,152.18,152.23,152.0,152.16,6859.0,123.6697,123.7104,123.5235,123.6535,6859.0
2021-01-13 10:50:00,152.26,152.31,151.94,152.01,5235.0,123.7348,123.7754,123.4747,123.5316,5235.0
2021-01-13 10:55:00,152.01,152.13,152.0,152.12,5572.0,123.5316,123.6291,123.5235,123.621,5572.0
2021-01-13 11:00:00,152.18,152.32,151.83,151.92,9442.0,123.6697,123.7835,123.3853,123.4585,9442.0
2021-01-13 11:05:00,151.93,152.01,151.83,151.86,18941.0,123.4666,123.5316,123.3853,123.4097,18941.0
2021-01-13 11:10:00,151.85,152.03,151.78,151.97,14103.0,123.4016,123.5478,123.3447,123.4991,14103.0
2021-01-13 11:15:00,151.99,152.09,151.96,151.99,6458.0,123.5153,123.5966,123.491,123.5153,6458.0
2021-01-13 11:20:00,152.0,152.14,151.92,151.94,6405.0,123.5235,123.6372,123.4585,123.4747,6405.0
2021-01-13 11:25:00,151.94,152.07,151.93,152.01,8034.0,123.4747,123.5804,123.4666,123.5316,8034.0
2021-01-13 11:30:00,151.98,152.05,151.84,152.0,7540.0,123.5072,123.5641,123.3934,123.5235,7540.0
2021-01-13 11:35:00,152.06,152.17,151.99,152.09,4573.0,123.5722,123.6616,123.5153,123.5966,4573.0
2021-01-13 11:40:00,152.05,152.22,152.04,152.18,4743.0,123.5641,123.7022,123.556,123.6697,4743.0
2021-01-13 11:45:00,152.2,152.39,152.12,152.21,6815.0,123.686,123.8404,123.621,123.6941,6815.0
2021-01-13 11:50:00,152.28,152.36,152.08,152.08,8447.0,123.751,123.816,123.5885,123.5885,8447.0
2021-01-13 11:55:00,152.11,152.17,151.97,152.11,18856.0,123.6129,123.6616,123.4991,123.6129,18856.0
2021-01-13 12:00:00,152.09,152.17,151.98,152.03,5784.0,123.5966,123.6616,123.5072,123.5478,5784.0
2021-01-13 12:05:00,152.0,152.1,151.89,151.97,11921.0,123.5235,123.6047,123.4341,123.4991,11921.0
2021-01-13 12:10:00,151.98,152.04,151.97,152.03,13142.0,123.5072,123.556,123.4991,123.5478,13142.0
2021-01-13 12:15:00,152.06,152.06,151.84,151.96,5984.0,123.5722,123.5722,123.3934,123.491,5984.0
2021-01-13 12:20:00,151.97,152.03,151.9,152.0,20945.0,123.4991,123.5478,123.4422,123.5235,20945.0
2021-01-13 12:25:00,152.03,152.4,152.03,152.4,4094.0,123.5478,123.8485,123.5478,123.8485,4094.0
2021-01-13 12:30:00,152.38,152.38,152.22,152.22,8379.0,123.8323,123.8323,123.7022,123.7022,8379.0
2021-01-13 12:35:00,152.23,152.34,152.14,152.31,8931.0,123.7104,123.7998,123.6372,123.7754,8931.0
2021-01-13 12:40:00,152.35,152.43,152.33,152.36,9108.0,123.8079,123.8729,123.7916,123.816,9108.0
2021-01-13 12:45:00,152.48,152.48,152.29,152.3,2512.0,123.9135,123.9135,123.7591,123.7673,2512.0
2021-01-13 12:50:00,152.36,152.52,152.31,152.45,9211.0,123.816,123.946,123.7754,123.8892,9211.0
2021-01-13 12:55:00,152.45,152.5,152.37,152.5,4613.0,123.8892,123.9298,123.8241,123.9298,4613.0
2021-01-13 13:00:00,152.53,152.53,152.38,152.53,8533.0,123.9542,123.9542,123.8323,123.9542,8533.0
2021-01-13 13:05:00,152.45,152.45,152.25,152.32,4835.0,123.8892,123.8892,123.7266,123.7835,4835.0
2021-01-13 13:10:00,152.32,152.37,152.2,152.23,7206.0,123.7835,123.8241,123.686,123.7104,7206.0
2021-01-13 13:15:00,152.18,152.32,152.15,152.15,6936.0,123.6697,123.7835,123.6454,123.6454,6936.0
2021-01-13 13:20:00,152.18,152.27,151.98,151.99,6091.0,123.6697,123.7429,123.5072,123.5153,6091.0
2021-01-13 13:25:00,151.97,152.08,151.93,151.94,5870.0,123.4991,123.5885,123.4666,123.4747,5870.0
2021-01-13 13:30:00,151.98,152.03,151.81,151.82,6868.0,123.5072,123.5478,123.3691,123.3772,6868.0
2021-01-13 13:35:00,151.89,151.97,151.85,151.86,4576.0,123.4341,123.4991,123.4016,123.4097,4576.0
2021-01-13 13:40:00,151.88,151.9,151.67,151.75,4925.0,123.4259,123.4422,123.2553,123.3203,4925.0
2021-01-13 13:45:00,151.78,151.84,151.75,151.78,21892.0,123.3447,123.3934,123.3203,123.3447,21892.0
2021-01-13 13:50:00,151.84,151.88,151.58,151.62,6011.0,123.3934,123.4259,123.1821,123.2147,6011.0
2021-01-13 13:55:00,151.62,151.79,151.61,151.76,5168.0,123.2147,123.3528,123.2065,123.3284,5168.0
2021-01-13 14:00:00,151.75,152.04,151.74,151.93,11454.0,123.3203,123.556,123.3122,123.4666,11454.0
2021-01-13 14:05:00,151.93,152.16,151.92,152.09,7175.0,123.4666,123.6535,123.4585,123.5966,7175.0
2021-01-13 14:10:00,152.03,152.16,152.01,152.14,6738.0,123.5478,123.6535,123.5316,123.6372,6738.0
2021-01-13 14:15:00,152.18,152.35,152.16,152.33,12095.0,123.6697,123.8079,123.6535,123.7916,12095.0
2021-01-13 14:20:00,152.34,152.39,152.26,152.38,6678.0,123.7998,123.8404,123.7348,123.8323,6678.0
2021-01-13 14:25:00,152.34,152.37,152.26,152.33,4662.0,123.7998,123.8241,123.7348,123.7916,4662.0
2021-01-13 14:30:00,152.3,152.37,152.22,152.24,8795.0,123.7673,123.8241,123.7022,123.7185,8795.0
2021-01-13 14:35:00,152.21,152.36,152.21,152.25,13691.0,123.6941,123.816,123.6941,123.7266,13691.0
2021-01-13 14:40:00,152.23,152.34,152.21,152.25,22101.0,123.7104,123.7998,123.6941,123.7266,22101.0
2021-01-13 14:45:00,152.28,152.33,152.13,152.16,20384.0,123.751,123.7916,123.6291,123.6535,20384.0
2021-01-13 14:50:00,152.16,152.28,152.02,152.24,29831.0,123.6535,123.751,123.5397,123.7185,29831.0
2021-01-13 14:55:00,152.2,152.38,152.16,152.3,13553.0,123.686,123.8323,123.6535,123.7673,13553.0
2021-01-13 15:00:00,152.33,152.38,152.2,152.23,9720.0,123.7916,123.8323,123.686,123.7104,9720.0
2021-01-13 15:05:00,152.21,152.28,152.11,152.18,7934.0,123.6941,123.751,123.6129,123.6697,7934.0
2021-01-13 15:10:00,152.18,152.27,152.11,152.18,12194.0,123.6697,123.7429,123.6129,123.6697,12194.0
2021-01-13 15:15:00,152.19,152.27,152.19,152.23,8339.0,123.6779,123.7429,123.6779,123.7104,8339.0
2021-01-13 15:20:00,152.22,152.46,152.19,152.42,15752.0,123.7022,123.8973,123.6779,123.8648,15752.0
2021-01-13 15:25:00,152.43,152.61,152.42,152.52,14587.0,123.8729,124.0192,123.8648,123.946,14587.0
2021-01-13 15:30:00,152.52,152.7,152.51,152.6,11743.0,123.946,124.0923,123.9379,124.0111,11743.0
2021-01-13 15:35:00,152.63,152.63,152.43,152.51,15571.0,124.0354,124.0354,123.8729,123.9379,15571.0
2021-01-13 15:40:00,152.53,152.68,152.47,152.64,20871.0,123.9542,124.0761,123.9054,124.0436,20871.0
2021-01-13 15:45:00,152.67,152.88,152.6,152.84,27520.0,124.0679,124.2386,124.0111,124.2061,27520.0
2021-01-13 15:50:00,152.87,152.95,152.62,152.87,46287.0,124.2305,124.2955,124.0273,124.2305,46287.0
2021-01-13 15:55:00,152.89,152.94,152.64,152.68,68872.0,124.2467,124.2874,124.0436,124.0761,68872.0
2021-01-14 09:30:00,154.09,154.42,153.33,154.0,73860.0,125.2219,125.4901,124.6043,125.1488,73860.0
2021-01-14 09:35:00,153.88,154.1,152.87,153.14,48950.0,125.0513,125.23,124.2305,124.4499,48950.0
2021-01-14 09:40:00,153.13,153.17,152.77,152.92,39659.0,124.4418,124.4743,124.1492,124.2711,39659.0
2021-01-14 09:45:00,152.87,152.94,152.42,152.72,27616.0,124.2305,124.2874,123.8648,124.1086,27616.0
2021-01-14 09:50:00,152.69,152.84,152.55,152.75,7537.0,124.0842,124.2061,123.9704,124.133,7537.0
2021-01-14 09:55:00,152.79,152.95,152.62,152.87,17604.0,124.1655,124.2955,124.0273,124.2305,17604.0
2021-01-14 10:00:00,153.06,153.17,152.8,152.94,11204.0,124.3849,124.4743,124.1736,124.2874,11204.0
2021-01-14 10:05:00,152.95,153.02,152.68,152.85,9125.0,124.2955,124.3524,124.0761,124.2142,9125.0
2021-01-14 10:10:00,152.82,153.13,152.6,153.03,26428.0,124.1898,124.4418,124.0111,124.3605,26428.0
2021-01-14 10:15:00,153.06,153.3,152.96,153.16,20839.0,124.3849,124.5799,124.3036,124.4661,20839.0
2021-01-14 10:20:00,153.14,153.25,152.96,153.25,16821.0,124.4499,124.5393,124.3036,124.5393,16821.0
2021-01-14 10:25:00,153.31,154.09,153.21,153.98,162308.0,124.588,125.2219,124.5068,125.1325,162308.0
2021-01-14 10:30:00,154.03,154.24,153.88,154.09,101939.0,125.1732,125.3438,125.0513,125.2219,101939.0
2021-01-14 10:35:00,154.09,154.91,154.05,154.9,84767.0,125.2219,125.8883,125.1894,125.8802,84767.0
2021-01-14 10:40:00,154.92,154.98,154.32,154.74,74168.0,125.8964,125.9452,125.4088,125.7501,74168.0
2021-01-14 10:45:00,154.73,155.11,154.64,155.1,33044.0,125.742,126.0508,125.6689,126.0427,33044.0
2021-01-14 10:50:00,155.11,155.17,154.66,154.86,20064.0,126.0508,126.0996,125.6851,125.8477,20064.0
2021-01-14 10:55:00,154.87,155.05,154.69,154.87,23509.0,125.8558,126.0021,125.7095,125.8558,23509.0
2021-01-14 11:00:00,154.9,154.91,154.59,154.59,13218.0,125.8802,125.8883,125.6282,125.6282,13218.0
2021-01-14 11:05:00,154.62,154.91,154.59,154.86,16891.0,125.6526,125.8883,125.6282,125.8477,16891.0
2021-01-14 11:10:00,154.88,155.15,154.82,155.09,11213.0,125.8639,126.0833,125.8151,126.0346,11213.0
2021-01-14 11:15:00,155.12,155.45,155.04,155.33,16304.0,126.0589,126.3271,125.9939,126.2296,16304.0
2021-01-14 11:20:00,155.31,155.4,155.03,155.12,15528.0,126.2134,126.2865,125.9858,126.0589,15528.0
2021-01-14 11:25:00,155.07,155.16,154.82,154.91,26114.0,126.0183,126.0915,125.8151,125.8883,26114.0
2021-01-14 11:30:00,154.9,154.96,154.71,154.74,15470.0,125.8802,125.9289,125.7258,125.7501,15470.0
2021-01-14 11:35:00,154.7,154.87,154.64,154.83,10678.0,125.7176,125.8558,125.6689,125.8233,10678.0
2021-01-14 11:40:00,154.84,155.04,154.69,154.96,9712.0,125.8314,125.9939,125.7095,125.9289,9712.0
2021-01-14 11:45:00,154.97,155.05,154.77,154.92,9702.0,125.937,126.0021,125.7745,125.8964,9702.0
2021-01-14 11:50:00,154.91,154.97,154.8,154.89,7182.0,125.8883,125.937,125.7989,125.872,7182.0
2021-01-14 11:55:00,154.91,154.97,154.65,154.83,10378.0,125.8883,125.937,125.677,125.8233,10378.0
2021-01-14 12:00:00,154.81,154.87,154.55,154.56,9700.0,125.807,125.8558,125.5957,125.6039,9700.0
2021-01-14 12:05:00,154.52,154.66,154.46,154.51,15734.0,125.5714,125.6851,125.5226,125.5632,15734.0
2021-01-14 12:10:00,154.5,154.61,154.37,154.46,17571.0,125.5551,125.6445,125.4495,125.5226,17571.0
2021-01-14 12:15:00,154.5,154.63,154.45,154.59,11671.0,125.5551,125.6607,125.5145,125.6282,11671.0
2021-01-14 12:20:00,154.59,154.59,154.35,154.44,8053.0,125.6282,125.6282,125.4332,125.5063,8053.0
2021-01-14 12:25:00,154.5,154.58,154.4,154.54,11646.0,125.5551,125.6201,125.4738,125.5876,11646.0
2021-01-14 12:30:00,154.52,154.72,154.42,154.71,29914.0,125.5714,125.7339,125.4901,125.7258,29914.0
2021-01-14 12:35:00,154.65,154.86,154.62,154.78,19851.0,125.677,125.8477,125.6526,125.7826,19851.0
2021-01-14 12:40:00,154.8,154.96,154.72,154.92,17194.0,125.7989,125.9289,125.7339,125.8964,17194.0
2021-01-14 12:45:00,154.97,155.23,154.91,155.22,11507.0,125.937,126.1483,125.8883,126.1402,11507.0
2021-01-14 12:50:00,155.25,155.38,155.11,155.38,12953.0,126.1646,126.2702,126.0508,126.2702,12953.0
2021-01-14 12:55:00,155.33,155.59,155.33,155.56,14555.0,126.2296,126.4409,126.2296,126.4165,14555.0
2021-01-14 13:00:00,155.56,155.69,155.39,155.65,15004.0,126.4165,126.5222,126.2784,126.4897,15004.0
2021-01-14 13:05:00,155.66,155.81,155.6,155.77,10817.0,126.4978,126.6197,126.449,126.5872,10817.0
2021-01-14 13:10:00,155.78,155.94,155.67,155.84,42447.0,126.5953,126.7253,126.5059,126.6441,42447.0
2021-01-14 13:15:00,155.79,155.86,155.66,155.83,8250.0,126.6034,126.6603,126.4978,126.6359,8250.0
2021-01-14 13:20:00,155.83,156.12,155.64,155.79,51681.0,126.6359,126.8716,126.4815,126.6034,51681.0
2021-01-14 13:25:00,155.69,155.72,155.38,155.39,11796.0,126.5222,126.5465,126.2702,126.2784,11796.0
2021-01-14 13:30:00,155.4,155.55,155.32,155.45,14805.0,126.2865,126.4084,126.2215,126.3271,14805.0
2021-01-14 13:35:00,155.44,155.51,155.28,155.36,7550.0,126.319,126.3759,126.189,126.254,7550.0
2021-01-14 13:40:00,155.32,155.35,155.15,155.15,6455.0,126.2215,126.2459,126.0833,126.0833,6455.0
2021-01-14 13:45:00,155.17,155.49,155.06,155.34,14746.0,126.0996,126.3596,126.0102,126.2377,14746.0
2021-01-14 13:50:00,155.35,155.41,155.09,155.11,13776.0,126.2459,126.2946,126.0346,126.0508,13776.0
2021-01-14 13:55:00,155.05,155.19,155.04,155.11,7858.0,126.0021,126.1158,125.9939,126.0508,7858.0
2021-01-14 14:00:00,155.11,155.17,154.96,154.97,14460.0,126.0508,126.0996,125.9289,125.937,14460.0
2021-01-14 14:05:00,154.98,155.18,154.98,155.16,6287.0,125.9452,126.1077,125.9452,126.0915,6287.0
2021-01-14 14:10:00,155.1,155.21,154.98,155.02,8815.0,126.0427,126.1321,125.9452,125.9777,8815.0
2021-01-14 14:15:00,155.08,155.22,155.0,155.07,42464.0,126.0264,126.1402,125.9614,126.0183,42464.0
2021-01-14 14:20:00,155.05,155.42,155.05,155.41,23865.0,126.0021,126.3027,126.0021,126.2946,23865.0
2021-01-14 14:25:00,155.41,155.51,155.23,155.35,9198.0,126.2946,126.3759,126.1483,126.2459,9198.0
2021-01-14 14:30:00,155.42,155.44,155.22,155.37,14049.0,126.3027,126.319,126.1402,126.2621,14049.0
2021-01-14 14:35:00,155.37,155.49,155.28,155.36,15927.0,126.2621,126.3596,126.189,126.254,15927.0
2021-01-14 14:40:00,155.36,155.43,155.23,155.34,27051.0,126.254,126.3109,126.1483,126.2377,27051.0
2021-01-14 14:45:00,155.36,155.42,155.24,155.31,20053.0,126.254,126.3027,126.1565,126.2134,20053.0
2021-01-14 14:50:00,155.35,155.54,155.25,155.54,21657.0,126.2459,126.4003,126.1646,126.4003,21657.0
2021-01-14 14:55:00,155.49,155.6,155.41,155.56,10989.0,126.3596,126.449,126.2946,126.4165,10989.0
2021-01-14 15:00:00,155.59,155.65,155.38,155.43,16652.0,126.4409,126.4897,126.2702,126.3109,16652.0
2021-01-14 15:05:00,155.43,155.44,155.23,155.23,19655.0,126.3109,126.319,126.1483,126.1483,19655.0
2021-01-14 15:10:00,155.22,155.34,155.18,155.34,32501.0,126.1402,126.2377,126.1077,126.2377,32501.0
2021-01-14 15:15:00,155.35,155.36,155.15,155.23,17858.0,126.2459,126.254,126.0833,126.1483,17858.0
2021-01-14 15:20:00,155.2,155.34,155.19,155.27,16171.0,126.124,126.2377,126.1158,126.1808,16171.0
2021-01-14 15:25:00,155.25,155.28,155.06,155.25,23286.0,126.1646,126.189,126.0102,126.1646,23286.0
2021-01-14 15:30:00,155.25,155.37,155.09,155.1,25922.0,126.1646,126.2621,126.0346,126.0427,25922.0
2021-01-14 15:35:00,155.11,155.43,155.1,155.37,38609.0,126.0508,126.3109,126.0427,126.2621,38609.0
2021-01-14 15:40:00,155.37,155.46,155.21,155.27,97641.0,126.2621,126.3352,126.1321,126.1808,97641.0
2021-01-14 15:45:00,155.28,155.28,154.8,154.84,41372.0,126.189,126.189,125.7989,125.8314,41372.0
2021-01-14 15:50:00,154.86,154.9,154.4,154.46,70843.0,125.8477,125.8802,125.4738,125.5226,70843.0
2021-01-14 15:55:00,154.46,154.99,154.45,154.77,223855.0,125.5226,125.9533,125.5145,125.7745,223855.0
2021-01-15 09:30:00,154.78,155.07,154.26,154.72,181385.0,125.7826,126.0183,125.3601,125.7339,181385.0
2021-01-15 09:35:00,154.69,155.06,154.59,154.75,10445.0,125.7095,126.0102,125.6282,125.7583,10445.0
2021-01-15 09:40:00,154.84,155.09,154.41,154.65,12318.0,125.8314,126.0346,125.482,125.677,12318.0
2021-01-15 09:45:00,154.57,154.68,154.4,154.47,14746.0,125.612,125.7014,125.4738,125.5307,14746.0
2021-01-15 09:50:00,154.47,154.53,154.02,154.3,14226.0,125.5307,125.5795,125.165,125.3926,14226.0
2021-01-15 09:55:00,154.27,154.78,154.27,154.78,10044.0,125.3682,125.7826,125.3682,125.7826,10044.0
2021-01-15 10:00:00,154.78,155.69,154.78,155.59,17258.0,125.7826,126.5222,125.7826,126.4409,17258.0
2021-01-15 10:05:00,155.65,155.7,155.24,155.24,14158.0,126.4897,126.5303,126.1565,126.1565,14158.0
2021-01-15 10:10:00,155.13,155.23,154.89,154.93,18948.0,126.0671,126.1483,125.872,125.9045,18948.0
2021-01-15 10:15:00,155.0,155.35,154.79,155.0,31043.0,125.9614,126.2459,125.7908,125.9614,31043.0
2021-01-15 10:20:00,154.96,155.06,154.52,154.53,14730.0,125.9289,126.0102,125.5714,125.5795,14730.0
2021-01-15 10:25:00,154.49,154.94,154.49,154.89,20599.0,125.547,125.9127,125.547,125.872,20599.0
2021-01-15 10:30:00,154.78,155.11,154.78,154.98,21278.0,125.7826,126.0508,125.7826,125.9452,21278.0
2021-01-15 10:35:00,155.03,155.24,154.96,155.22,35342.0,125.9858,126.1565,125.9289,126.1402,35342.0
2021-01-15 10:40:00,155.13,155.51,154.98,155.5,40861.0,126.0671,126.3759,125.9452,126.3678,40861.0
2021-01-15 10:45:00,155.55,155.78,155.41,155.72,18141.0,126.4084,126.5953,126.2946,126.5465,18141.0
2021-01-15 10:50:00,155.72,156.0,155.55,155.82,37321.0,126.5465,126.7741,126.4084,126.6278,37321.0
2021-01-15 10:55:00,155.82,155.88,155.51,155.51,16499.0,126.6278,126.6766,126.3759,126.3759,16499.0
2021-01-15 11:00:00,155.55,155.62,155.4,155.4,8069.0,126.4084,126.4653,126.2865,126.2865,8069.0
2021-01-15 11:05:00,155.43,155.45,155.19,155.27,14396.0,126.3109,126.3271,126.1158,126.1808,14396.0
2021-01-15 11:10:00,155.3,155.31,155.0,155.14,11331.0,126.2052,126.2134,125.9614,126.0752,11331.0
2021-01-15 11:15:00,155.21,155.5,155.2,155.5,8128.0,126.1321,126.3678,126.124,126.3678,8128.0
2021-01-15 11:20:00,155.49,155.5,155.35,155.44,14119.0,126.3596,126.3678,126.2459,126.319,14119.0
2021-01-15 11:25:00,155.45,155.82,155.43,155.78,41340.0,126.3271,126.6278,126.3109,126.5953,41340.0
2021-01-15 11:30:00,155.79,155.86,155.59,155.6,20106.0,126.6034,126.6603,126.4409,126.449,20106.0
2021-01-15 11:35:00,155.61,155.77,155.5,155.77,10837.0,126.4571,126.5872,126.3678,126.5872,10837.0
2021-01-15 11:40:00,155.82,156.02,155.81,156.01,17696.0,126.6278,126.7903,126.6197,126.7822,17696.0
2021-01-15 11:45:00,155.99,156.06,155.95,156.0,11318.0,126.766,126.8228,126.7334,126.7741,11318.0
2021-01-15 11:50:00,155.97,156.3,155.86,156.25,11687.0,126.7497,127.0179,126.6603,126.9772,11687.0
2021-01-15 11:55:00,156.27,156.44,156.23,156.34,18112.0,126.9935,127.1316,126.961,127.0504,18112.0
2021-01-15 12:00:00,156.39,156.65,156.21,156.61,13947.0,127.091,127.3023,126.9447,127.2698,13947.0
2021-01-15 12:05:00,156.65,156.66,156.3,156.45,11649.0,127.3023,127.3104,127.0179,127.1398,11649.0
2021-01-15 12:10:00,156.38,156.42,156.23,156.4,8937.0,127.0829,127.1154,126.961,127.0991,8937.0
2021-01-15 12:15:00,156.43,156.74,156.38,156.74,14435.0,127.1235,127.3754,127.0829,127.3754,14435.0
2021-01-15 12:20:00,156.8,156.9,156.65,156.89,31672.0,127.4242,127.5055,127.3023,127.4973,31672.0
2021-01-15 12:25:00,156.87,156.98,156.84,156.84,17391.0,127.4811,127.5705,127.4567,127.4567,17391.0
2021-01-15 12:30:00,156.84,156.84,156.48,156.54,14086.0,127.4567,127.4567,127.1642,127.2129,14086.0
2021-01-15 12:35:00,156.56,156.63,156.29,156.44,17134.0,127.2292,127.2861,127.0098,127.1316,17134.0
2021-01-15 12:40:00,156.42,156.85,156.4,156.59,45336.0,127.1154,127.4648,127.0991,127.2535,45336.0
2021-01-15 12:45:00,156.62,156.7,156.29,156.5,23938.0,127.2779,127.3429,127.0098,127.1804,23938.0
2021-01-15 12:50:00,156.44,156.55,156.32,156.52,12604.0,127.1316,127.221,127.0341,127.1967,12604.0
2021-01-15 12:55:00,156.52,156.76,156.52,156.75,24598.0,127.1967,127.3917,127.1967,127.3836,24598.0
2021-01-15 13:00:00,156.74,156.85,156.65,156.65,20524.0,127.3754,127.4648,127.3023,127.3023,20524.0
2021-01-15 13:05:00,156.65,156.89,156.61,156.78,22655.0,127.3023,127.4973,127.2698,127.408,22655.0
2021-01-15 13:10:00,156.78,156.82,156.73,156.73,19926.0,127.408,127.4405,127.3673,127.3673,19926.0
2021-01-15 13:15:00,156.77,157.01,156.77,157.0,10949.0,127.3998,127.5949,127.3998,127.5867,10949.0
2021-01-15 13:20:00,157.03,157.05,156.94,156.99,6758.0,127.6111,127.6274,127.538,127.5786,6758.0
2021-01-15 13:25:00,157.0,157.04,156.95,156.97,14470.0,127.5867,127.6192,127.5461,127.5624,14470.0
2021-01-15 13:30:00,156.99,157.06,156.83,156.95,37294.0,127.5786,127.6355,127.4486,127.5461,37294.0
2021-01-15 13:35:00,156.97,156.99,156.68,156.85,29831.0,127.5624,127.5786,127.3267,127.4648,29831.0
2021-01-15 13:40:00,156.86,156.92,156.8,156.87,9649.0,127.473,127.5217,127.4242,127.4811,9649.0
2021-01-15 13:45:00,156.88,157.02,156.83,156.93,15882.0,127.4892,127.603,127.4486,127.5299,15882.0
2021-01-15 13:50:00,156.93,157.01,156.88,156.92,9925.0,127.5299,127.5949,127.4892,127.5217,9925.0
2021-01-15 13:55:00,156.86,157.03,156.86,157.03,24702.0,127.473,127.6111,127.473,127.6111,24702.0
2021-01-15 14:00:00,157.01,157.12,157.01,157.03,7977.0,127.5949,127.6843,127.5949,127.6111,7977.0
2021-01-15 14:05:00,157.02,157.05,156.98,156.98,8693.0,127.603,127.6274,127.5705,127.5705,8693.0
2021-01-15 14:10:00,157.0,157.23,156.99,157.16,10123.0,127.5867,127.7736,127.5786,127.7168,10123.0
2021-01-15 14:15:00,157.25,157.32,157.14,157.18,10099.0,127.7899,127.8468,127.7005,127.733,10099.0
2021-01-15 14:20:00,157.12,157.15,157.05,157.09,3601.0,127.6843,127.7086,127.6274,127.6599,3601.0
2021-01-15 14:25:00,157.08,157.09,156.93,157.07,6175.0,127.6517,127.6599,127.5299,127.6436,6175.0
2021-01-15 14:30:00,157.03,157.12,156.95,157.08,11415.0,127.6111,127.6843,127.5461,127.6517,11415.0
2021-01-15 14:35:00,157.17,157.33,157.17,157.33,9546.0,127.7249,127.8549,127.7249,127.8549,9546.0
2021-01-15 14:40:00,157.3,157.42,157.26,157.28,8187.0,127.8305,127.9281,127.798,127.8143,8187.0
2021-01-15 14:45:00,157.3,157.35,157.07,157.14,11883.0,127.8305,127.8712,127.6436,127.7005,11883.0
2021-01-15 14:50:00,157.14,157.19,157.06,157.19,9420.0,127.7005,127.7411,127.6355,127.7411,9420.0
2021-01-15 14:55:00,157.19,157.19,156.98,157.11,13033.0,127.7411,127.7411,127.5705,127.6761,13033.0
2021-01-15 15:00:00,157.06,157.11,156.89,156.93,8379.0,127.6355,127.6761,127.4973,127.5299,8379.0
2021-01-15 15:05:00,156.9,157.09,156.9,157.07,15096.0,127.5055,127.6599,127.5055,127.6436,15096.0
2021-01-15 15:10:00,157.07,157.46,157.03,157.4,9851.0,127.6436,127.9606,127.6111,127.9118,9851.0
2021-01-15 15:15:00,157.43,157.58,157.39,157.52,8515.0,127.9362,128.0581,127.9037,128.0093,8515.0
2021-01-15 15:20:00,157.53,157.65,157.47,157.65,8732.0,128.0174,128.115,127.9687,128.115,8732.0
2021-01-15 15:25:00,157.66,157.96,157.57,157.63,35660.0,128.1231,128.3669,128.0499,128.0987,35660.0
2021-01-15 15:30:00,157.65,157.79,157.62,157.67,27674.0,128.115,128.2287,128.0906,128.1312,27674.0
2021-01-15 15:35:00,157.69,157.74,157.33,157.34,15812.0,128.1475,128.1881,127.8549,127.863,15812.0
2021-01-15 15:40:00,157.34,157.62,157.32,157.5,35918.0,127.863,128.0906,127.8468,127.9931,35918.0
2021-01-15 15:45:00,157.5,157.79,157.41,157.75,40525.0,127.9931,128.2287,127.9199,128.1962,40525.0
2021-01-15 15:50:00,157.74,157.8,157.45,157.5,55734.0,128.1881,128.2369,127.9524,127.9931,55734.0
2021-01-15 15:55:00,157.48,157.56,157.17,157.29,97515.0,127.9768,128.0418,127.7249,127.8224,97515.0
2021-01-19 09:30:00,158.87,158.89,157.65,157.84,90798.0,129.1064,129.1227,128.115,128.2694,90798.0
2021-01-19 09:35:00,157.83,158.72,157.75,158.42,29888.0,128.2612,128.9845,128.1962,128.7407,29888.0
2021-01-19 09:40:00,158.39,158.63,157.36,157.6,21601.0,128.7163,128.9114,127.8793,128.0743,21601.0
2021-01-19 09:45:00,157.71,157.76,157.02,157.16,40593.0,128.1637,128.2044,127.603,127.7168,40593.0
2021-01-19 09:50:00,157.18,157.54,157.02,157.38,18832.0,127.733,128.0256,127.603,127.8955,18832.0
2021-01-19 09:55:00,157.36,157.72,157.13,157.72,25149.0,127.8793,128.1718,127.6924,128.1718,25149.0
2021-01-19 10:00:00,157.8,158.0,157.72,157.86,12960.0,128.2369,128.3994,128.1718,128.2856,12960.0
2021-01-19 10:05:00,157.89,158.33,157.89,158.09,12418.0,128.31,128.6676,128.31,128.4725,12418.0
2021-01-19 10:10:00,158.1,158.51,157.99,158.27,16618.0,128.4807,128.8138,128.3913,128.6188,16618.0
2021-01-19 10:15:00,158.28,158.57,158.27,158.5,14427.0,128.6269,128.8626,128.6188,128.8057,14427.0
2021-01-19 10:20:00,158.49,158.75,158.31,158.65,20781.0,128.7976,129.0089,128.6513,128.9276,20781.0
2021-01-19 10:25:00,158.65,159.07,158.64,159.07,16308.0,128.9276,129.2689,128.9195,129.2689,16308.0
2021-01-19 10:30:00,159.05,159.06,158.76,158.85,10560.0,129.2527,129.2608,129.017,129.0901,10560.0
2021-01-19 10:35:00,158.78,158.78,158.0,158.12,15021.0,129.0333,129.0333,128.3994,128.4969,15021.0
2021-01-19 10:40:00,158.03,158.32,157.86,158.3,16061.0,128.4238,128.6594,128.2856,128.6432,16061.0
2021-01-19 10:45:00,158.22,158.67,158.13,158.53,21590.0,128.5782,128.9439,128.505,128.8301,21590.0
2021-01-19 10:50:00,158.56,159.09,158.53,158.88,21912.0,128.8545,129.2852,128.8301,129.1145,21912.0
2021-01-19 10:55:00,158.88,158.94,158.71,158.87,13041.0,129.1145,129.1633,128.9764,129.1064,13041.0
2021-01-19 11:00:00,158.95,159.09,158.83,158.85,12291.0,129.1714,129.2852,129.0739,129.0901,12291.0
2021-01-19 11:05:00,158.87,158.97,158.58,158.66,14731.0,129.1064,129.1877,128.8707,128.9357,14731.0
2021-01-19 11:10:00,158.71,158.71,158.55,158.56,8844.0,128.9764,128.9764,128.8464,128.8545,8844.0
2021-01-19 11:15:00,158.59,158.59,158.2,158.38,21885.0,128.8789,128.8789,128.5619,128.7082,21885.0
2021-01-19 11:20:00,158.38,158.51,158.32,158.37,10326.0,128.7082,128.8138,128.6594,128.7001,10326.0
2021-01-19 11:25:00,158.35,158.42,158.25,158.36,12760.0,128.6838,128.7407,128.6026,128.6919,12760.0
2021-01-19 11:30:00,158.3,158.44,158.21,158.3,18208.0,128.6432,128.757,128.57,128.6432,18208.0
2021-01-19 11:35:00,158.34,158.45,158.25,158.36,18600.0,128.6757,128.7651,128.6026,128.6919,18600.0
2021-01-19 11:40:00,158.37,158.5,158.28,158.49,10452.0,128.7001,128.8057,128.6269,128.7976,10452.0
2021-01-19 11:45:00,158.47,158.72,158.38,158.72,16890.0,128.7813,128.9845,128.7082,128.9845,16890.0
2021-01-19 11:50:00,158.65,158.77,158.61,158.71,14655.0,128.9276,129.0251,128.8951,128.9764,14655.0
2021-01-19 11:55:00,158.69,158.79,158.58,158.6,12347.0,128.9601,129.0414,128.8707,128.887,12347.0
2021-01-19 12:00:00,158.55,158.62,158.42,158.51,15754.0,128.8464,128.9032,128.7407,128.8138,15754.0
2021-01-19 12:05:00,158.49,158.73,158.49,158.61,20499.0,128.7976,128.9926,128.7976,128.8951,20499.0
2021-01-19 12:10:00,158.59,158.81,158.58,158.8,10846.0,128.8789,129.0576,128.8707,129.0495,10846.0
2021-01-19 12:15:00,158.83,158.83,158.71,158.78,12115.0,129.0739,129.0739,128.9764,129.0333,12115.0
2021-01-19 12:20:00,158.76,158.8,158.4,158.49,22929.0,129.017,129.0495,128.7245,128.7976,22929.0
2021-01-19 12:25:00,158.46,158.53,158.39,158.45,17722.0,128.7732,128.8301,128.7163,128.7651,17722.0
2021-01-19 12:30:00,158.46,158.59,158.39,158.43,15908.0,128.7732,128.8789,128.7163,128.7488,15908.0
2021-01-19 12:35:00,158.4,158.56,158.39,158.52,11979.0,128.7245,128.8545,128.7163,128.822,11979.0
2021-01-19 12:40:00,158.49,158.78,158.47,158.73,20116.0,128.7976,129.0333,128.7813,128.9926,20116.0
2021-01-19 12:45:00,158.73,158.78,158.61,158.66,14827.0,128.9926,129.0333,128.8951,128.9357,14827.0
2021-01-19 12:50:00,158.65,158.66,158.42,158.44,9876.0,128.9276,128.9357,128.7407,128.757,9876.0
2021-01-19 12:55:00,158.45,158.54,158.32,158.38,16242.0,128.7651,128.8382,128.6594,128.7082,16242.0
2021-01-19 13:00:00,158.38,158.44,158.23,158.23,8261.0,128.7082,128.757,128.5863,128.5863,8261.0
2021-01-19 13:05:00,158.38,158.79,158.38,158.71,18950.0,128.7082,129.0414,128.7082,128.9764,18950.0
2021-01-19 13:10:00,158.66,158.86,158.62,158.81,12366.0,128.9357,129.0983,128.9032,129.0576,12366.0
2021-01-19 13:15:00,158.77,158.89,158.74,158.8,16515.0,129.0251,129.1227,129.0008,129.0495,16515.0
2021-01-19 13:20:00,158.89,158.9,158.73,158.8,11753.0,129.1227,129.1308,128.9926,129.0495,11753.0
2021-01-19 13:25:00,158.8,158.81,158.64,158.69,12368.0,129.0495,129.0576,128.9195,128.9601,12368.0
2021-01-19 13:30:00,158.69,158.79,158.67,158.67,10029.0,128.9601,129.0414,128.9439,128.9439,10029.0
2021-01-19 13:35:00,158.68,158.7,158.44,158.5,4715.0,128.952,128.9682,128.757,128.8057,4715.0
2021-01-19 13:40:00,158.53,158.81,158.49,158.8,15877.0,128.8301,129.0576,128.7976,129.0495,15877.0
2021-01-19 13:45:00,158.75,158.86,158.66,158.72,12332.0,129.0089,129.0983,128.9357,128.9845,12332.0
2021-01-19 13:50:00,158.73,158.85,158.69,158.78,11752.0,128.9926,129.0901,128.9601,129.0333,11752.0
2021-01-19 13:55:00,158.8,158.92,158.8,158.85,15994.0,129.0495,129.147,129.0495,129.0901,15994.0
2021-01-19 14:00:00,158.87,159.01,158.82,158.89,24294.0,129.1064,129.2202,129.0658,129.1227,24294.0
2021-01-19 14:05:00,158.86,158.93,158.78,158.9,17230.0,129.0983,129.1552,129.0333,129.1308,17230.0
2021-01-19 14:10:00,158.88,158.94,158.79,158.83,16138.0,129.1145,129.1633,129.0414,129.0739,16138.0
2021-01-19 14:15:00,158.87,158.95,158.82,158.82,11791.0,129.1064,129.1714,129.0658,129.0658,11791.0
2021-01-19 14:20:00,158.82,158.95,158.78,158.82,24748.0,129.0658,129.1714,129.0333,129.0658,24748.0
2021-01-19 14:25:00,158.9,159.05,158.86,159.05,13365.0,129.1308,129.2527,129.0983,129.2527,13365.0
2021-01-19 14:30:00,159.06,159.21,159.0,159.21,27829.0,129.2608,129.3827,129.212,129.3827,27829.0
2021-01-19 14:35:00,159.22,159.54,159.11,159.42,48144.0,129.3908,129.6509,129.3014,129.5534,48144.0
2021-01-19 14:40:00,159.42,159.57,159.08,159.25,24705.0,129.5534,129.6753,129.2771,129.4152,24705.0
2021-01-19 14:45:00,159.27,159.53,159.18,159.26,44238.0,129.4315,129.6428,129.3583,129.4233,44238.0
2021-01-19 14:50:00,159.22,159.56,159.22,159.54,30108.0,129.3908,129.6671,129.3908,129.6509,30108.0
2021-01-19 14:55:00,159.51,159.69,159.51,159.51,19665.0,129.6265,129.7728,129.6265,129.6265,19665.0
2021-01-19 15:00:00,159.51,159.55,159.17,159.4,26142.0,129.6265,129.659,129.3502,129.5371,26142.0
2021-01-19 15:05:00,159.42,159.62,159.35,159.56,27164.0,129.5534,129.7159,129.4965,129.6671,27164.0
2021-01-19 15:10:00,159.45,159.67,159.41,159.58,19657.0,129.5777,129.7565,129.5452,129.6834,19657.0
2021-01-19 15:15:00,159.58,159.67,159.39,159.4,30163.0,129.6834,129.7565,129.529,129.5371,30163.0
2021-01-19 15:20:00,159.4,159.6,159.29,159.44,48763.0,129.5371,129.6996,129.4477,129.5696,48763.0
2021-01-19 15:25:00,159.43,159.69,159.3,159.31,37149.0,129.5615,129.7728,129.4558,129.464,37149.0
2021-01-19 15:30:00,159.34,159.35,159.08,159.31,20496.0,129.4883,129.4965,129.2771,129.464,20496.0
2021-01-19 15:35:00,159.29,159.43,159.2,159.32,29899.0,129.4477,129.5615,129.3746,129.4721,29899.0
2021-01-19 15:40:00,159.31,159.55,159.28,159.54,40512.0,129.464,129.659,129.4396,129.6509,40512.0
2021-01-19 15:45:00,159.53,159.66,159.45,159.61,30587.0,129.6428,129.7484,129.5777,129.7078,30587.0
2021-01-19 15:50:00,159.64,159.68,159.24,159.3,61592.0,129.7321,129.7646,129.4071,129.4558,61592.0
2021-01-19 15:55:00,159.22,160.0,159.22,159.4,267984.0,129.3908,130.0247,129.3908,129.5371,267984.0
2021-01-20 09:30:00,159.56,160.0,159.24,159.24,44403.0,129.6671,130.0247,129.4071,129.4071,44403.0
2021-01-20 09:35:00,159.25,159.28,158.27,158.88,13704.0,129.4152,129.4396,128.6188,129.1145,13704.0
2021-01-20 09:40:00,158.99,159.01,158.6,158.8,4344.0,129.2039,129.2202,128.887,129.0495,4344.0
2021-01-20 09:45:00,158.69,159.26,158.36,159.26,10714.0,128.9601,129.4233,128.6919,129.4233,10714.0
2021-01-20 09:50:00,159.44,159.95,159.43,159.9,9699.0,129.5696,129.9841,129.5615,129.9434,9699.0
2021-01-20 09:55:00,159.76,159.92,159.55,159.61,10588.0,129.8297,129.9597,129.659,129.7078,10588.0
2021-01-20 10:00:00,159.63,159.86,159.26,159.56,19510.0,129.724,129.9109,129.4233,129.6671,19510.0
2021-01-20 10:05:00,159.67,159.67,159.15,159.15,8749.0,129.7565,129.7565,129.3339,129.3339,8749.0
2021-01-20 10:10:00,159.23,159.33,159.09,159.13,8811.0,129.399,129.4802,129.2852,129.3177,8811.0
2021-01-20 10:15:00,159.16,159.34,159.04,159.05,7184.0,129.3421,129.4883,129.2446,129.2527,7184.0
2021-01-20 10:20:00,159.03,159.42,159.03,159.41,5420.0,129.2364,129.5534,129.2364,129.5452,5420.0
2021-01-20 10:25:00,159.5,159.67,159.43,159.43,7010.0,129.6184,129.7565,129.5615,129.5615,7010.0
2021-01-20 10:30:00,159.48,159.82,159.48,159.8,6358.0,129.6021,129.8784,129.6021,129.8622,6358.0
2021-01-20 10:35:00,159.83,160.05,159.82,159.92,16015.0,129.8865,130.0653,129.8784,129.9597,16015.0
2021-01-20 10:40:00,159.99,159.99,159.73,159.84,3785.0,130.0166,130.0166,129.8053,129.8947,3785.0
2021-01-20 10:45:00,159.88,160.2,159.81,160.2,8503.0,129.9272,130.1872,129.8703,130.1872,8503.0
2021-01-20 10:50:00,160.2,160.34,159.96,160.04,12509.0,130.1872,130.301,129.9922,130.0572,12509.0
2021-01-20 10:55:00,160.08,160.13,159.72,159.81,5294.0,130.0897,130.1303,129.7972,129.8703,5294.0
2021-01-20 11:00:00,159.81,160.19,159.71,160.17,9411.0,129.8703,130.1791,129.789,130.1629,9411.0
2021-01-20 11:05:00,160.13,160.47,160.13,160.35,7815.0,130.1303,130.4066,130.1303,130.3091,7815.0
2021-01-20 11:10:00,160.35,160.4,160.21,160.28,4505.0,130.3091,130.3498,130.1954,130.2522,4505.0
2021-01-20 11:15:00,160.21,160.21,159.88,160.13,16500.0,130.1954,130.1954,129.9272,130.1303,16500.0
2021-01-20 11:20:00,160.19,160.35,160.16,160.25,14234.0,130.1791,130.3091,130.1547,130.2279,14234.0
2021-01-20 11:25:00,160.18,160.37,159.9,160.0,5363.0,130.171,130.3254,129.9434,130.0247,5363.0
2021-01-20 11:30:00,159.96,160.2,159.92,160.2,2761.0,129.9922,130.1872,129.9597,130.1872,2761.0
2021-01-20 11:35:00,160.15,160.25,160.04,160.14,5558.0,130.1466,130.2279,130.0572,130.1385,5558.0
2021-01-20 11:40:00,160.16,160.38,160.04,160.24,9501.0,130.1547,130.3335,130.0572,130.2197,9501.0
2021-01-20 11:45:00,160.28,160.53,160.28,160.53,6237.0,130.2522,130.4554,130.2522,130.4554,6237.0
2021-01-20 11:50:00,160.58,160.81,160.52,160.7,3951.0,130.496,130.6829,130.4473,130.5936,3951.0
2021-01-20 11:55:00,160.69,160.94,160.69,160.94,12269.0,130.5854,130.7886,130.5854,130.7886,12269.0
2021-01-20 12:00:00,160.95,161.12,160.91,161.12,9371.0,130.7967,130.9349,130.7642,130.9349,9371.0
2021-01-20 12:05:00,161.11,161.23,161.07,161.19,4912.0,130.9267,131.0243,130.8942,130.9918,4912.0
2021-01-20 12:10:00,161.22,161.28,161.01,161.13,5821.0,131.0161,131.0649,130.8455,130.943,5821.0
2021-01-20 12:15:00,161.1,161.39,161.1,161.36,10117.0,130.9186,131.1543,130.9186,131.1299,10117.0
2021-01-20 12:20:00,161.35,161.41,161.2,161.31,10965.0,131.1218,131.1705,130.9999,131.0893,10965.0
2021-01-20 12:25:00,161.33,161.37,161.29,161.34,6629.0,131.1055,131.138,131.073,131.1137,6629.0
2021-01-20 12:30:00,161.24,161.46,161.22,161.37,6806.0,131.0324,131.2112,131.0161,131.138,6806.0
2021-01-20 12:35:00,161.34,161.36,161.06,161.06,9270.0,131.1137,131.1299,130.8861,130.8861,9270.0
2021-01-20 12:40:00,161.11,161.15,160.63,160.64,18914.0,130.9267,130.9593,130.5367,130.5448,18914.0
2021-01-20 12:45:00,160.65,160.73,160.41,160.55,14207.0,130.5529,130.6179,130.3579,130.4717,14207.0
2021-01-20 12:50:00,160.56,160.67,160.46,160.63,11922.0,130.4798,130.5692,130.3985,130.5367,11922.0
2021-01-20 12:55:00,160.63,160.7,160.39,160.39,6514.0,130.5367,130.5936,130.3416,130.3416,6514.0
2021-01-20 13:00:00,160.47,160.54,160.22,160.33,9669.0,130.4066,130.4635,130.2035,130.2929,9669.0
2021-01-20 13:05:00,160.34,160.48,160.29,160.37,11049.0,130.301,130.4148,130.2604,130.3254,11049.0
2021-01-20 13:10:00,160.37,160.41,160.24,160.41,14553.0,130.3254,130.3579,130.2197,130.3579,14553.0
2021-01-20 13:15:00,160.4,160.43,160.26,160.33,8835.0,130.3498,130.3741,130.236,130.2929,8835.0
2021-01-20 13:20:00,160.33,160.4,160.17,160.21,12454.0,130.2929,130.3498,130.1629,130.1954,12454.0
2021-01-20 13:25:00,160.25,160.38,160.17,160.2,12006.0,130.2279,130.3335,130.1629,130.1872,12006.0
2021-01-20 13:30:00,160.2,160.23,159.91,159.94,15445.0,130.1872,130.2116,129.9516,129.9759,15445.0
2021-01-20 13:35:00,159.94,159.94,159.68,159.77,16848.0,129.9759,129.9759,129.7646,129.8378,16848.0
2021-01-20 13:40:00,159.75,159.81,159.58,159.75,16169.0,129.8215,129.8703,129.6834,129.8215,16169.0
2021-01-20 13:45:00,159.7,159.74,159.55,159.68,16526.0,129.7809,129.8134,129.659,129.7646,16526.0
2021-01-20 13:50:00,159.65,159.91,159.65,159.88,9261.0,129.7403,129.9516,129.7403,129.9272,9261.0
2021-01-20 13:55:00,159.85,159.94,159.81,159.87,9469.0,129.9028,129.9759,129.8703,129.9191,9469.0
2021-01-20 14:00:00,159.88,160.04,159.84,159.92,7776.0,129.9272,130.0572,129.8947,129.9597,7776.0
2021-01-20 14:05:00,159.94,160.05,159.85,159.95,7648.0,129.9759,130.0653,129.9028,129.9841,7648.0
2021-01-20 14:10:00,159.98,160.0,159.74,159.93,10840.0,130.0084,130.0247,129.8134,129.9678,10840.0
2021-01-20 14:15:00,159.97,160.09,159.92,160.06,5718.0,130.0003,130.0978,129.9597,130.0735,5718.0
2021-01-20 14:20:00,160.09,160.14,160.0,160.03,10484.0,130.0978,130.1385,130.0247,130.0491,10484.0
2021-01-20 14:25:00,160.08,160.22,160.05,160.2,10990.0,130.0897,130.2035,130.0653,130.1872,10990.0
2021-01-20 14:30:00,160.16,160.18,159.93,160.1,12808.0,130.1547,130.171,129.9678,130.106,12808.0
2021-01-20 14:35:00,160.07,160.38,160.06,160.3,8563.0,130.0816,130.3335,130.0735,130.2685,8563.0
2021-01-20 14:40:00,160.29,160.35,160.21,160.29,10545.0,130.2604,130.3091,130.1954,130.2604,10545.0
2021-01-20 14:45:00,160.32,160.47,160.27,160.4,9796.0,130.2847,130.4066,130.2441,130.3498,9796.0
2021-01-20 14:50:00,160.39,160.53,160.32,160.43,8867.0,130.3416,130.4554,130.2847,130.3741,8867.0
2021-01-20 14:55:00,160.47,160.47,160.1,160.1,9852.0,130.4066,130.4066,130.106,130.106,9852.0
2021-01-20 15:00:00,160.12,160.29,160.12,160.23,5993.0,130.1222,130.2604,130.1222,130.2116,5993.0
2021-01-20 15:05:00,160.24,160.32,160.17,160.26,7378.0,130.2197,130.2847,130.1629,130.236,7378.0
2021-01-20 15:10:00,160.29,160.33,160.04,160.19,7493.0,130.2604,130.2929,130.0572,130.1791,7493.0
2021-01-20 15:15:00,160.16,160.2,159.88,159.92,13515.0,130.1547,130.1872,129.9272,129.9597,13515.0
2021-01-20 15:20:00,159.92,159.94,159.6,159.63,10755.0,129.9597,129.9759,129.6996,129.724,10755.0
2021-01-20 15:25:00,159.65,159.71,159.51,159.65,9274.0,129.7403,129.789,129.6265,129.7403,9274.0
2021-01-20 15:30:00,159.65,159.74,159.59,159.74,16175.0,129.7403,129.8134,129.6915,129.8134,16175.0
2021-01-20 15:35:00,159.72,159.76,159.57,159.57,14132.0,129.7972,129.8297,129.6753,129.6753,14132.0
2021-01-20 15:40:00,159.57,159.59,159.38,159.43,22300.0,129.6753,129.6915,129.5209,129.5615,22300.0
2021-01-20 15:45:00,159.39,159.42,159.24,159.32,31706.0,129.529,129.5534,129.4071,129.4721,31706.0
2021-01-20 15:50:00,159.46,159.56,159.28,159.4,32658.0,129.5859,129.6671,129.4396,129.5371,32658.0
2021-01-20 15:55:00,159.4,159.4,159.03,159.04,102101.0,129.5371,129.5371,129.2364,129.2446,102101.0
2021-01-21 09:30:00,158.15,158.94,157.52,157.95,44360.0,128.5213,129.1633,128.0093,128.3588,44360.0
2021-01-21 09:35:00,158.0,158.14,157.28,157.4,26362.0,128.3994,128.5132,127.8143,127.9118,26362.0
2021-01-21 09:40:00,157.17,157.64,157.11,157.42,12655.0,127.7249,128.1068,127.6761,127.9281,12655.0
2021-01-21 09:45:00,157.42,158.22,157.33,158.03,14987.0,127.9281,128.5782,127.8549,128.4238,14987.0
2021-01-21 09:50:00,158.15,158.43,157.64,157.92,15893.0,128.5213,128.7488,128.1068,128.3344,15893.0
2021-01-21 09:55:00,157.92,157.92,157.35,157.59,17981.0,128.3344,128.3344,127.8712,128.0662,17981.0
2021-01-21 10:00:00,157.59,157.74,157.41,157.66,8416.0,128.0662,128.1881,127.9199,128.1231,8416.0
2021-01-21 10:05:00,157.63,158.12,157.59,158.01,11501.0,128.0987,128.4969,128.0662,128.4075,11501.0
2021-01-21 10:10:00,158.02,158.31,157.91,158.21,7819.0,128.4156,128.6513,128.3263,128.57,7819.0
2021-01-21 10:15:00,158.25,158.5,158.23,158.43,10167.0,128.6026,128.8057,128.5863,128.7488,10167.0
2021-01-21 10:20:00,158.48,159.05,158.47,158.56,10907.0,128.7895,129.2527,128.7813,128.8545,10907.0
2021-01-21 10:25:00,158.65,159.15,158.55,159.12,6709.0,128.9276,129.3339,128.8464,129.3096,6709.0
2021-01-21 10:30:00,159.04,159.11,158.73,158.88,8055.0,129.2446,129.3014,128.9926,129.1145,8055.0
2021-01-21 10:35:00,158.88,158.93,158.62,158.88,15783.0,129.1145,129.1552,128.9032,129.1145,15783.0
2021-01-21 10:40:00,158.89,158.98,158.76,158.95,6857.0,129.1227,129.1958,129.017,129.1714,6857.0
2021-01-21 10:45:00,158.98,159.02,158.8,158.8,10792.0,129.1958,129.2283,129.0495,129.0495,10792.0
2021-01-21 10:50:00,158.75,158.83,158.64,158.77,3332.0,129.0089,129.0739,128.9195,129.0251,3332.0
2021-01-21 10:55:00,158.76,158.8,158.58,158.66,4998.0,129.017,129.0495,128.8707,128.9357,4998.0
2021-01-21 11:00:00,158.64,158.72,158.56,158.71,5677.0,128.9195,128.9845,128.8545,128.9764,5677.0
2021-01-21 11:05:00,158.68,158.9,158.67,158.9,10919.0,128.952,129.1308,128.9439,129.1308,10919.0
2021-01-21 11:10:00,158.97,159.38,158.9,159.32,13961.0,129.1877,129.5209,129.1308,129.4721,13961.0
2021-01-21 11:15:00,159.28,159.38,159.0,159.04,6389.0,129.4396,129.5209,129.212,129.2446,6389.0
2021-01-21 11:20:00,159.0,159.03,158.59,158.59,10873.0,129.212,129.2364,128.8789,128.8789,10873.0
2021-01-21 11:25:00,158.6,158.7,158.51,158.67,10547.0,128.887,128.9682,128.8138,128.9439,10547.0
2021-01-21 11:30:00,158.63,158.69,158.45,158.57,15715.0,128.9114,128.9601,128.7651,128.8626,15715.0
2021-01-21 11:35:00,158.57,158.66,158.2,158.29,7607.0,128.8626,128.9357,128.5619,128.6351,7607.0
2021-01-21 11:40:00,158.24,158.26,158.08,158.08,11674.0,128.5944,128.6107,128.4644,128.4644,11674.0
2021-01-21 11:45:00,158.11,158.43,158.06,158.43,5843.0,128.4888,128.7488,128.4481,128.7488,5843.0
2021-01-21 11:50:00,158.38,158.67,158.37,158.56,8476.0,128.7082,128.9439,128.7001,128.8545,8476.0
2021-01-21 11:55:00,158.54,158.55,158.37,158.46,2325.0,128.8382,128.8464,128.7001,128.7732,2325.0
2021-01-21 12:00:00,158.47,158.55,158.4,158.46,3862.0,128.7813,128.8464,128.7245,128.7732,3862.0
2021-01-21 12:05:00,158.46,158.63,158.41,158.57,11611.0,128.7732,128.9114,128.7326,128.8626,11611.0
2021-01-21 12:10:00,158.54,158.8,158.5,158.73,4310.0,128.8382,129.0495,128.8057,128.9926,4310.0
2021-01-21 12:15:00,158.73,158.84,158.48,158.53,4253.0,128.9926,129.082,128.7895,128.8301,4253.0
2021-01-21 12:20:00,158.54,158.58,158.4,158.44,4063.0,128.8382,128.8707,128.7245,128.757,4063.0
2021-01-21 12:25:00,158.46,158.54,158.37,158.39,5212.0,128.7732,128.8382,128.7001,128.7163,5212.0
2021-01-21 12:30:00,158.36,158.38,158.11,158.14,5666.0,128.6919,128.7082,128.4888,128.5132,5666.0
2021-01-21 12:35:00,158.12,158.12,158.01,158.08,5745.0,128.4969,128.4969,128.4075,128.4644,5745.0
2021-01-21 12:40:00,158.14,158.19,158.05,158.15,6055.0,128.5132,128.5538,128.44,128.5213,6055.0
2021-01-21 12:45:00,158.17,158.29,158.11,158.29,3600.0,128.5375,128.6351,128.4888,128.6351,3600.0
2021-01-21 12:50:00,158.29,158.36,158.2,158.23,5745.0,128.6351,128.6919,128.5619,128.5863,5745.0
2021-01-21 12:55:00,158.27,158.53,158.27,158.47,2581.0,128.6188,128.8301,128.6188,128.7813,2581.0
2021-01-21 13:00:00,158.59,158.66,158.53,158.55,5444.0,128.8789,128.9357,128.8301,128.8464,5444.0
2021-01-21 13:05:00,158.55,158.65,158.53,158.62,6066.0,128.8464,128.9276,128.8301,128.9032,6066.0
2021-01-21 13:10:00,158.62,158.73,158.6,158.69,6320.0,128.9032,128.9926,128.887,128.9601,6320.0
2021-01-21 13:15:00,158.68,158.85,158.61,158.85,12731.0,128.952,129.0901,128.8951,129.0901,12731.0
2021-01-21 13:20:00,158.86,158.95,158.82,158.88,4721.0,129.0983,129.1714,129.0658,129.1145,4721.0
2021-01-21 13:25:00,158.98,159.0,158.93,159.0,2962.0,129.1958,129.212,129.1552,129.212,2962.0
2021-01-21 13:30:00,159.01,159.06,158.9,158.97,6369.0,129.2202,129.2608,129.1308,129.1877,6369.0
2021-01-21 13:35:00,159.0,159.13,158.93,159.13,8501.0,129.212,129.3177,129.1552,129.3177,8501.0
2021-01-21 13:40:00,159.16,159.45,159.15,159.39,10358.0,129.3421,129.5777,129.3339,129.529,10358.0
2021-01-21 13:45:00,159.43,159.43,159.18,159.33,9099.0,129.5615,129.5615,129.3583,129.4802,9099.0
2021-01-21 13:50:00,159.28,159.4,159.15,159.27,7690.0,129.4396,129.5371,129.3339,129.4315,7690.0
2021-01-21 13:55:00,159.24,159.39,159.22,159.31,8810.0,129.4071,129.529,129.3908,129.464,8810.0
2021-01-21 14:00:00,159.31,159.43,159.28,159.34,7646.0,129.464,129.5615,129.4396,129.4883,7646.0
2021-01-21 14:05:00,159.3,159.3,159.16,159.19,6383.0,129.4558,129.4558,129.3421,129.3664,6383.0
2021-01-21 14:10:00,159.17,159.28,159.07,159.07,6323.0,129.3502,129.4396,129.2689,129.2689,6323.0
2021-01-21 14:15:00,159.09,159.11,158.94,158.94,7462.0,129.2852,129.3014,129.1633,129.1633,7462.0
2021-01-21 14:20:00,158.96,159.08,158.91,158.94,6916.0,129.1795,129.2771,129.1389,129.1633,6916.0
2021-01-21 14:25:00,158.94,159.62,158.93,159.61,30282.0,129.1633,129.7159,129.1552,129.7078,30282.0
2021-01-21 14:30:00,159.58,159.62,159.42,159.48,4707.0,129.6834,129.7159,129.5534,129.6021,4707.0
2021-01-21 14:35:00,159.5,159.58,159.39,159.53,12534.0,129.6184,129.6834,129.529,129.6428,12534.0
2021-01-21 14:40:00,159.52,159.63,159.51,159.56,15375.0,129.6346,129.724,129.6265,129.6671,15375.0
2021-01-21 14:45:00,159.55,159.64,159.34,159.46,8152.0,129.659,129.7321,129.4883,129.5859,8152.0
2021-01-21 14:50:00,159.39,159.39,159.09,159.15,7038.0,129.529,129.529,129.2852,129.3339,7038.0
2021-01-21 14:55:00,159.15,159.29,159.11,159.25,19701.0,129.3339,129.4477,129.3014,129.4152,19701.0
2021-01-21 15:00:00,159.28,159.36,159.2,159.35,17153.0,129.4396,129.5046,129.3746,129.4965,17153.0
2021-01-21 15:05:00,159.34,159.36,159.16,159.21,8544.0,129.4883,129.5046,129.3421,129.3827,8544.0
2021-01-21 15:10:00,159.24,159.27,159.1,159.21,5533.0,129.4071,129.4315,129.2933,129.3827,5533.0
2021-01-21 15:15:00,159.21,159.34,159.14,159.22,9742.0,129.3827,129.4883,129.3258,129.3908,9742.0
2021-01-21 15:20:00,159.23,159.34,159.14,159.29,8127.0,129.399,129.4883,129.3258,129.4477,8127.0
2021-01-21 15:25:00,159.23,159.28,159.11,159.11,5758.0,129.399,129.4396,129.3014,129.3014,5758.0
2021-01-21 15:30:00,159.14,159.38,159.14,159.38,9905.0,129.3258,129.5209,129.3258,129.5209,9905.0
2021-01-21 15:35:00,159.38,159.52,159.38,159.47,15818.0,129.5209,129.6346,129.5209,129.594,15818.0
2021-01-21 15:40:00,159.45,159.57,159.4,159.5,11688.0,129.5777,129.6753,129.5371,129.6184,11688.0
2021-01-21 15:45:00,159.46,159.54,159.4,159.43,15862.0,129.5859,129.6509,129.5371,129.5615,15862.0
2021-01-21 15:50:00,159.49,159.64,159.41,159.57,25302.0,129.6102,129.7321,129.5452,129.6753,25302.0
2021-01-21 15:55:00,159.61,159.79,159.38,159.46,69923.0,129.7078,129.854,129.5209,129.5859,69923.0
2021-01-22 09:30:00,158.9,159.31,158.02,159.01,34257.0,129.1308,129.464,128.4156,129.2202,34257.0
2021-01-22 09:35:00,158.9,159.04,158.5,158.78,9337.0,129.1308,129.2446,128.8057,129.0333,9337.0
2021-01-22 09:40:00,158.72,158.85,158.05,158.17,8398.0,128.9845,129.0901,128.44,128.5375,8398.0
2021-01-22 09:45:00,158.2,158.54,157.96,158.49,12062.0,128.5619,128.8382,128.3669,128.7976,12062.0
2021-01-22 09:50:00,158.52,158.98,158.47,158.95,10187.0,128.822,129.1958,128.7813,129.1714,10187.0
2021-01-22 09:55:00,159.0,159.36,158.8,158.83,6043.0,129.212,129.5046,129.0495,129.0739,6043.0
2021-01-22 10:00:00,158.92,159.33,158.92,159.23,3799.0,129.147,129.4802,129.147,129.399,3799.0
2021-01-22 10:05:00,159.22,159.54,159.15,159.25,7405.0,129.3908,129.6509,129.3339,129.4152,7405.0
2021-01-22 10:10:00,159.23,159.31,159.0,159.0,3665.0,129.399,129.464,129.212,129.212,3665.0
2021-01-22 10:15:00,158.91,159.03,158.71,158.89,8352.0,129.1389,129.2364,128.9764,129.1227,8352.0
2021-01-22 10:20:00,158.74,158.98,158.6,158.82,8226.0,129.0008,129.1958,128.887,129.0658,8226.0
2021-01-22 10:25:00,158.85,159.0,158.73,158.91,5122.0,129.0901,129.212,128.9926,129.1389,5122.0
2021-01-22 10:30:00,158.89,158.98,158.67,158.82,7920.0,129.1227,129.1958,128.9439,129.0658,7920.0
2021-01-22 10:35:00,158.84,159.09,158.61,159.05,10309.0,129.082,129.2852,128.8951,129.2527,10309.0
2021-01-22 10:40:00,159.06,159.19,158.88,158.96,6100.0,129.2608,129.3664,129.1145,129.1795,6100.0
2021-01-22 10:45:00,158.98,158.98,158.69,158.81,8318.0,129.1958,129.1958,128.9601,129.0576,8318.0
2021-01-22 10:50:00,158.75,158.8,158.62,158.72,8405.0,129.0089,129.0495,128.9032,128.9845,8405.0
2021-01-22 10:55:00,158.65,158.85,158.58,158.76,7233.0,128.9276,129.0901,128.8707,129.017,7233.0
2021-01-22 11:00:00,158.66,158.96,158.66,158.86,6458.0,128.9357,129.1795,128.9357,129.0983,6458.0
2021-01-22 11:05:00,158.81,158.9,158.75,158.86,7307.0,129.0576,129.1308,129.0089,129.0983,7307.0
2021-01-22 11:10:00,158.83,158.92,158.7,158.81,7666.0,129.0739,129.147,128.9682,129.0576,7666.0
2021-01-22 11:15:00,158.73,158.84,158.57,158.67,4200.0,128.9926,129.082,128.8626,128.9439,4200.0
2021-01-22 11:20:00,158.67,158.77,158.59,158.69,6504.0,128.9439,129.0251,128.8789,128.9601,6504.0
2021-01-22 11:25:00,158.7,158.76,158.58,158.66,5100.0,128.9682,129.017,128.8707,128.9357,5100.0
2021-01-22 11:30:00,158.74,159.01,158.65,159.0,3418.0,129.0008,129.2202,128.9276,129.212,3418.0
2021-01-22 11:35:00,159.0,159.1,158.9,159.07,7580.0,129.212,129.2933,129.1308,129.2689,7580.0
2021-01-22 11:40:00,159.12,159.23,159.09,159.18,5701.0,129.3096,129.399,129.2852,129.3583,5701.0
2021-01-22 11:45:00,159.17,159.33,159.17,159.26,4958.0,129.3502,129.4802,129.3502,129.4233,4958.0
2021-01-22 11:50:00,159.28,159.41,159.24,159.38,6741.0,129.4396,129.5452,129.4071,129.5209,6741.0
2021-01-22 11:55:00,159.38,159.47,159.27,159.43,5408.0,129.5209,129.594,129.4315,129.5615,5408.0
2021-01-22 12:00:00,159.38,159.44,159.25,159.3,5901.0,129.5209,129.5696,129.4152,129.4558,5901.0
2021-01-22 12:05:00,159.33,159.34,159.18,159.18,4647.0,129.4802,129.4883,129.3583,129.3583,4647.0
2021-01-22 12:10:00,159.17,159.3,159.17,159.27,6868.0,129.3502,129.4558,129.3502,129.4315,6868.0
2021-01-22 12:15:00,159.24,159.53,159.23,159.5,6117.0,129.4071,129.6428,129.399,129.6184,6117.0
2021-01-22 12:20:00,159.52,159.52,159.38,159.45,6174.0,129.6346,129.6346,129.5209,129.5777,6174.0
2021-01-22 12:25:00,159.42,159.59,159.33,159.56,9685.0,129.5534,129.6915,129.4802,129.6671,9685.0
2021-01-22 12:30:00,159.62,159.67,159.48,159.48,6110.0,129.7159,129.7565,129.6021,129.6021,6110.0
2021-01-22 12:35:00,159.53,159.54,159.23,159.23,5285.0,129.6428,129.6509,129.399,129.399,5285.0
2021-01-22 12:40:00,159.22,159.3,159.18,159.24,10637.0,129.3908,129.4558,129.3583,129.4071,10637.0
2021-01-22 12:45:00,159.24,159.34,159.16,159.28,5804.0,129.4071,129.4883,129.3421,129.4396,5804.0
2021-01-22 12:50:00,159.32,159.52,159.21,159.47,15470.0,129.4721,129.6346,129.3827,129.594,15470.0
2021-01-22 12:55:00,159.5,159.61,159.3,159.34,30000.0,129.6184,129.7078,129.4558,129.4883,30000.0
2021-01-22 13:00:00,159.36,159.36,159.16,159.24,9733.0,129.5046,129.5046,129.3421,129.4071,9733.0
2021-01-22 13:05:00,159.32,159.33,159.24,159.28,7315.0,129.4721,129.4802,129.4071,129.4396,7315.0
2021-01-22 13:10:00,159.28,159.45,159.26,159.43,5786.0,129.4396,129.5777,129.4233,129.5615,5786.0
2021-01-22 13:15:00,159.38,159.66,159.38,159.59,9845.0,129.5209,129.7484,129.5209,129.6915,9845.0
2021-01-22 13:20:00,159.59,159.64,159.53,159.61,5570.0,129.6915,129.7321,129.6428,129.7078,5570.0
2021-01-22 13:25:00,159.6,159.64,159.49,159.61,4723.0,129.6996,129.7321,129.6102,129.7078,4723.0
2021-01-22 13:30:00,159.61,159.64,159.52,159.62,6631.0,129.7078,129.7321,129.6346,129.7159,6631.0
2021-01-22 13:35:00,159.61,159.67,159.5,159.67,8508.0,129.7078,129.7565,129.6184,129.7565,8508.0
2021-01-22 13:40:00,159.62,159.66,159.52,159.58,7058.0,129.7159,129.7484,129.6346,129.6834,7058.0
2021-01-22 13:45:00,159.59,159.62,159.5,159.58,6176.0,129.6915,129.7159,129.6184,129.6834,6176.0
2021-01-22 13:50:00,159.61,159.61,159.46,159.51,5394.0,129.7078,129.7078,129.5859,129.6265,5394.0
2021-01-22 13:55:00,159.53,159.55,159.43,159.45,5903.0,129.6428,129.659,129.5615,129.5777,5903.0
2021-01-22 14:00:00,159.46,159.52,159.41,159.41,8896.0,129.5859,129.6346,129.5452,129.5452,8896.0
2021-01-22 14:05:00,159.4,159.5,159.38,159.42,3800.0,129.5371,129.6184,129.5209,129.5534,3800.0
2021-01-22 14:10:00,159.46,159.47,159.31,159.31,5195.0,129.5859,129.594,129.464,129.464,5195.0
2021-01-22 14:15:00,159.37,159.41,159.28,159.33,5440.0,129.5127,129.5452,129.4396,129.4802,5440.0
2021-01-22 14:20:00,159.35,159.46,159.32,159.41,4839.0,129.4965,129.5859,129.4721,129.5452,4839.0
2021-01-22 14:25:00,159.38,159.47,159.22,159.27,4753.0,129.5209,129.594,129.3908,129.4315,4753.0
2021-01-22 14:30:00,159.3,159.4,159.28,159.4,5070.0,129.4558,129.5371,129.4396,129.5371,5070.0
2021-01-22 14:35:00,159.41,159.41,159.33,159.39,6044.0,129.5452,129.5452,129.4802,129.529,6044.0
2021-01-22 14:40:00,159.41,159.49,159.34,159.34,7717.0,129.5452,129.6102,129.4883,129.4883,7717.0
2021-01-22 14:45:00,159.36,159.39,159.28,159.3,5391.0,129.5046,129.529,129.4396,129.4558,5391.0
2021-01-22 14:50:00,159.31,159.4,159.25,159.31,8424.0,129.464,129.5371,129.4152,129.464,8424.0
2021-01-22 14:55:00,159.3,159.49,159.28,159.44,9072.0,129.4558,129.6102,129.4396,129.5696,9072.0
2021-01-22 15:00:00,159.46,159.46,159.33,159.4,15018.0,129.5859,129.5859,129.4802,129.5371,15018.0
2021-01-22 15:05:00,159.38,159.39,159.03,159.24,20745.0,129.5209,129.529,129.2364,129.4071,20745.0
2021-01-22 15:10:00,159.25,159.25,159.05,159.15,8274.0,129.4152,129.4152,129.2527,129.3339,8274.0
2021-01-22 15:15:00,159.13,159.17,159.04,159.06,8976.0,129.3177,129.3502,129.2446,129.2608,8976.0
2021-01-22 15:20:00,159.03,159.2,159.03,159.09,12821.0,129.2364,129.3746,129.2364,129.2852,12821.0
2021-01-22 15:25:00,159.13,159.17,159.04,159.17,9242.0,129.3177,129.3502,129.2446,129.3502,9242.0
2021-01-22 15:30:00,159.2,159.22,159.07,159.12,14529.0,129.3746,129.3908,129.2689,129.3096,14529.0
2021-01-22 15:35:00,159.11,159.14,158.98,158.99,10116.0,129.3014,129.3258,129.1958,129.2039,10116.0
2021-01-22 15:40:00,159.01,159.02,158.83,158.93,14568.0,129.2202,129.2283,129.0739,129.1552,14568.0
2021-01-22 15:45:00,158.92,159.04,158.82,159.0,13860.0,129.147,129.2446,129.0658,129.212,13860.0
2021-01-22 15:50:00,158.97,159.04,158.82,158.91,24274.0,129.1877,129.2446,129.0658,129.1389,24274.0
2021-01-22 15:55:00,158.9,159.26,158.87,158.91,75278.0,129.1308,129.4233,129.1064,129.1389,75278.0
2021-01-25 09:30:00,160.05,160.5,159.51,160.07,58864.0,130.0653,130.431,129.6265,130.0816,58864.0
2021-01-25 09:35:00,160.06,160.82,159.85,160.74,19072.0,130.0735,130.6911,129.9028,130.6261,19072.0
2021-01-25 09:40:00,160.75,161.16,160.16,160.46,32841.0,130.6342,130.9674,130.1547,130.3985,32841.0
2021-01-25 09:45:00,160.33,160.48,159.89,159.99,18597.0,130.2929,130.4148,129.9353,130.0166,18597.0
2021-01-25 09:50:00,159.98,160.68,159.98,160.34,11569.0,130.0084,130.5773,130.0084,130.301,11569.0
2021-01-25 09:55:00,160.31,160.33,160.11,160.29,12396.0,130.2766,130.2929,130.1141,130.2604,12396.0
2021-01-25 10:00:00,160.22,160.29,159.79,160.09,23319.0,130.2035,130.2604,129.854,130.0978,23319.0
2021-01-25 10:05:00,160.09,160.28,159.94,159.98,22359.0,130.0978,130.2522,129.9759,130.0084,22359.0
2021-01-25 10:10:00,159.91,160.37,159.91,160.35,19988.0,129.9516,130.3254,129.9516,130.3091,19988.0
2021-01-25 10:15:00,160.42,160.9,160.18,160.9,11812.0,130.366,130.7561,130.171,130.7561,11812.0
2021-01-25 10:20:00,160.87,161.37,160.84,161.05,15360.0,130.7317,131.138,130.7073,130.878,15360.0
2021-01-25 10:25:00,161.13,161.58,161.13,161.45,11486.0,130.943,131.3087,130.943,131.203,11486.0
2021-01-25 10:30:00,161.52,161.78,161.41,161.52,8692.0,131.2599,131.4712,131.1705,131.2599,8692.0
2021-01-25 10:35:00,161.55,161.55,161.16,161.23,17060.0,131.2843,131.2843,130.9674,131.0243,17060.0
2021-01-25 10:40:00,161.25,161.6,161.21,161.6,12007.0,131.0405,131.3249,131.008,131.3249,12007.0
2021-01-25 10:45:00,161.61,161.8,161.39,161.39,8157.0,131.3331,131.4875,131.1543,131.1543,8157.0
2021-01-25 10:50:00,161.42,161.42,160.86,161.02,9942.0,131.1787,131.1787,130.7236,130.8536,9942.0
2021-01-25 10:55:00,160.99,161.2,160.86,160.89,16469.0,130.8292,130.9999,130.7236,130.748,16469.0
2021-01-25 11:00:00,160.75,160.92,160.37,160.42,8938.0,130.6342,130.7723,130.3254,130.366,8938.0
2021-01-25 11:05:00,160.45,161.07,160.37,160.66,15633.0,130.3904,130.8942,130.3254,130.5611,15633.0
2021-01-25 11:10:00,160.58,160.75,160.4,160.54,19165.0,130.496,130.6342,130.3498,130.4635,19165.0
2021-01-25 11:15:00,160.4,160.82,160.29,160.29,10570.0,130.3498,130.6911,130.2604,130.2604,10570.0
2021-01-25 11:20:00,160.31,160.32,160.05,160.19,14976.0,130.2766,130.2847,130.0653,130.1791,14976.0
2021-01-25 11:25:00,160.2,160.52,160.08,160.14,13586.0,130.1872,130.4473,130.0897,130.1385,13586.0
2021-01-25 11:30:00,160.13,160.3,160.11,160.26,4363.0,130.1303,130.2685,130.1141,130.236,4363.0
2021-01-25 11:35:00,160.32,160.5,160.24,160.44,7326.0,130.2847,130.431,130.2197,130.3823,7326.0
2021-01-25 11:40:00,160.5,160.67,160.22,160.66,4452.0,130.431,130.5692,130.2035,130.5611,4452.0
2021-01-25 11:45:00,160.79,161.1,160.71,161.0,7246.0,130.6667,130.9186,130.6017,130.8374,7246.0
2021-01-25 11:50:00,161.09,161.33,161.06,161.23,7542.0,130.9105,131.1055,130.8861,131.0243,7542.0
2021-01-25 11:55:00,161.03,161.18,161.01,161.12,3839.0,130.8617,130.9836,130.8455,130.9349,3839.0
2021-01-25 12:00:00,161.05,161.33,160.98,161.26,11240.0,130.878,131.1055,130.8211,131.0486,11240.0
2021-01-25 12:05:00,161.26,161.31,161.02,161.09,4634.0,131.0486,131.0893,130.8536,130.9105,4634.0
2021-01-25 12:10:00,161.37,161.52,161.3,161.43,3465.0,131.138,131.2599,131.0811,131.1868,3465.0
2021-01-25 12:15:00,161.4,161.66,161.4,161.59,8133.0,131.1624,131.3737,131.1624,131.3168,8133.0
2021-01-25 12:20:00,161.59,161.9,161.58,161.89,14689.0,131.3168,131.5687,131.3087,131.5606,14689.0
2021-01-25 12:25:00,161.84,161.92,161.71,161.83,10965.0,131.52,131.585,131.4143,131.5119,10965.0
2021-01-25 12:30:00,161.81,161.84,161.59,161.62,9799.0,131.4956,131.52,131.3168,131.3412,9799.0
2021-01-25 12:35:00,161.64,161.71,161.32,161.32,5558.0,131.3575,131.4143,131.0974,131.0974,5558.0
2021-01-25 12:40:00,161.37,161.77,161.3,161.76,10864.0,131.138,131.4631,131.0811,131.455,10864.0
2021-01-25 12:45:00,161.81,161.81,161.61,161.72,3182.0,131.4956,131.4956,131.3331,131.4225,3182.0
2021-01-25 12:50:00,161.76,161.86,161.66,161.77,2902.0,131.455,131.5362,131.3737,131.4631,2902.0
2021-01-25 12:55:00,161.72,161.85,161.61,161.85,16233.0,131.4225,131.5281,131.3331,131.5281,16233.0
2021-01-25 13:00:00,161.8,161.98,161.77,161.87,7428.0,131.4875,131.6338,131.4631,131.5444,7428.0
2021-01-25 13:05:00,161.86,162.1,161.79,162.04,14813.0,131.5362,131.7313,131.4794,131.6825,14813.0
2021-01-25 13:10:00,161.94,162.26,161.93,162.01,10016.0,131.6012,131.8613,131.5931,131.6581,10016.0
2021-01-25 13:15:00,161.98,162.04,161.75,161.8,6781.0,131.6338,131.6825,131.4468,131.4875,6781.0
2021-01-25 13:20:00,161.85,161.91,161.69,161.91,6627.0,131.5281,131.5769,131.3981,131.5769,6627.0
2021-01-25 13:25:00,161.86,161.91,161.7,161.7,8233.0,131.5362,131.5769,131.4062,131.4062,8233.0
2021-01-25 13:30:00,161.71,161.72,161.6,161.63,14189.0,131.4143,131.4225,131.3249,131.3493,14189.0
2021-01-25 13:35:00,161.66,161.68,161.53,161.54,9106.0,131.3737,131.39,131.2681,131.2762,9106.0
2021-01-25 13:40:00,161.5,161.6,161.44,161.44,4801.0,131.2437,131.3249,131.1949,131.1949,4801.0
2021-01-25 13:45:00,161.44,161.6,161.42,161.55,9261.0,131.1949,131.3249,131.1787,131.2843,9261.0
2021-01-25 13:50:00,161.52,161.62,161.31,161.34,13576.0,131.2599,131.3412,131.0893,131.1137,13576.0
2021-01-25 13:55:00,161.34,161.49,161.29,161.29,13235.0,131.1137,131.2356,131.073,131.073,13235.0
2021-01-25 14:00:00,161.37,161.63,161.37,161.54,6391.0,131.138,131.3493,131.138,131.2762,6391.0
2021-01-25 14:05:00,161.53,161.53,161.0,161.19,12902.0,131.2681,131.2681,130.8374,130.9918,12902.0
2021-01-25 14:10:00,161.16,161.47,161.1,161.47,6850.0,130.9674,131.2193,130.9186,131.2193,6850.0
2021-01-25 14:15:00,161.48,161.68,161.37,161.68,10995.0,131.2274,131.39,131.138,131.39,10995.0
2021-01-25 14:20:00,161.67,161.75,161.62,161.72,12813.0,131.3818,131.4468,131.3412,131.4225,12813.0
2021-01-25 14:25:00,161.69,161.78,161.59,161.67,12245.0,131.3981,131.4712,131.3168,131.3818,12245.0
2021-01-25 14:30:00,161.7,161.85,161.66,161.8,10946.0,131.4062,131.5281,131.3737,131.4875,10946.0
2021-01-25 14:35:00,161.88,161.96,161.79,161.87,7723.0,131.5525,131.6175,131.4794,131.5444,7723.0
2021-01-25 14:40:00,161.91,162.13,161.9,162.05,7218.0,131.5769,131.7557,131.5687,131.6906,7218.0
2021-01-25 14:45:00,162.11,162.31,162.11,162.27,10857.0,131.7394,131.9019,131.7394,131.8694,10857.0
2021-01-25 14:50:00,162.26,162.3,162.05,162.1,11316.0,131.8613,131.8938,131.6906,131.7313,11316.0
2021-01-25 14:55:00,162.12,162.15,161.68,161.69,10226.0,131.7475,131.7719,131.39,131.3981,10226.0
2021-01-25 15:00:00,161.65,161.78,161.14,161.14,29024.0,131.3656,131.4712,130.9511,130.9511,29024.0
2021-01-25 15:05:00,161.13,161.61,161.12,161.52,13280.0,130.943,131.3331,130.9349,131.2599,13280.0
2021-01-25 15:10:00,161.53,161.53,161.05,161.11,12335.0,131.2681,131.2681,130.878,130.9267,12335.0
2021-01-25 15:15:00,161.07,161.29,161.04,161.14,8602.0,130.8942,131.073,130.8699,130.9511,8602.0
2021-01-25 15:20:00,161.06,161.11,160.74,160.74,17596.0,130.8861,130.9267,130.6261,130.6261,17596.0
2021-01-25 15:25:00,160.73,161.11,160.66,160.93,19786.0,130.6179,130.9267,130.5611,130.7805,19786.0
2021-01-25 15:30:00,160.95,161.03,160.61,160.61,23154.0,130.7967,130.8617,130.5204,130.5204,23154.0
2021-01-25 15:35:00,160.64,160.79,160.35,160.38,32036.0,130.5448,130.6667,130.3091,130.3335,32036.0
2021-01-25 15:40:00,160.33,160.62,160.25,160.59,34660.0,130.2929,130.5285,130.2279,130.5042,34660.0
2021-01-25 15:45:00,160.56,160.71,160.53,160.71,26787.0,130.4798,130.6017,130.4554,130.6017,26787.0
2021-01-25 15:50:00,160.68,160.76,160.49,160.72,29484.0,130.5773,130.6423,130.4229,130.6098,29484.0
2021-01-25 15:55:00,160.77,160.99,160.68,160.89,65845.0,130.6504,130.8292,130.5773,130.748,65845.0
2021-01-26 09:30:00,160.56,161.36,159.88,159.88,40222.0,130.4798,131.1299,129.9272,129.9272,40222.0
2021-01-26 09:35:00,160.0,160.37,159.62,160.37,13112.0,130.0247,130.3254,129.7159,130.3254,13112.0
2021-01-26 09:40:00,160.35,160.74,159.86,160.64,7494.0,130.3091,130.6261,129.9109,130.5448,7494.0
2021-01-26 09:45:00,160.74,161.0,160.29,161.0,8730.0,130.6261,130.8374,130.2604,130.8374,8730.0
2021-01-26 09:50:00,160.84,161.27,160.8,161.25,11544.0,130.7073,131.0568,130.6748,131.0405,11544.0
2021-01-26 09:55:00,161.17,161.48,161.05,161.27,11878.0,130.9755,131.2274,130.878,131.0568,11878.0
2021-01-26 10:00:00,161.35,161.76,161.21,161.65,7636.0,131.1218,131.455,131.008,131.3656,7636.0
2021-01-26 10:05:00,161.61,161.92,161.3,161.3,5149.0,131.3331,131.585,131.0811,131.0811,5149.0
2021-01-26 10:10:00,161.17,161.39,161.1,161.34,8555.0,130.9755,131.1543,130.9186,131.1137,8555.0
2021-01-26 10:15:00,161.29,161.35,160.8,161.06,50647.0,131.073,131.1218,130.6748,130.8861,50647.0
2021-01-26 10:20:00,161.02,161.45,160.79,161.45,13186.0,130.8536,131.203,130.6667,131.203,13186.0
2021-01-26 10:25:00,161.54,161.67,161.41,161.62,8816.0,131.2762,131.3818,131.1705,131.3412,8816.0
2021-01-26 10:30:00,161.65,161.65,161.19,161.3,9836.0,131.3656,131.3656,130.9918,131.0811,9836.0
2021-01-26 10:35:00,161.23,162.08,161.18,161.95,24202.0,131.0243,131.715,130.9836,131.6094,24202.0
2021-01-26 10:40:00,161.96,162.06,161.8,162.03,14512.0,131.6175,131.6988,131.4875,131.6744,14512.0
2021-01-26 10:45:00,162.02,162.03,161.49,161.65,26039.0,131.6663,131.6744,131.2356,131.3656,26039.0
2021-01-26 10:50:00,161.69,161.81,161.55,161.55,4989.0,131.3981,131.4956,131.2843,131.2843,4989.0
2021-01-26 10:55:00,161.58,161.99,161.4,161.97,70425.0,131.3087,131.6419,131.1624,131.6256,70425.0
2021-01-26 11:00:00,161.97,162.21,161.74,162.21,16774.0,131.6256,131.8207,131.4387,131.8207,16774.0
2021-01-26 11:05:00,162.19,162.46,162.13,162.38,20717.0,131.8044,132.0238,131.7557,131.9588,20717.0
2021-01-26 11:10:00,162.36,162.55,162.0,162.08,17715.0,131.9426,132.097,131.65,131.715,17715.0
2021-01-26 11:15:00,162.17,162.23,161.93,161.93,5247.0,131.7882,131.8369,131.5931,131.5931,5247.0
2021-01-26 11:20:00,161.92,162.06,161.73,161.93,18958.0,131.585,131.6988,131.4306,131.5931,18958.0
2021-01-26 11:25:00,161.91,162.16,161.91,162.08,17063.0,131.5769,131.78,131.5769,131.715,17063.0
2021-01-26 11:30:00,162.19,162.28,162.11,162.24,3750.0,131.8044,131.8776,131.7394,131.845,3750.0
2021-01-26 11:35:00,162.31,162.37,162.2,162.36,3915.0,131.9019,131.9507,131.8125,131.9426,3915.0
2021-01-26 11:40:00,162.32,162.49,162.25,162.37,8587.0,131.9101,132.0482,131.8532,131.9507,8587.0
2021-01-26 11:45:00,162.43,162.78,162.41,162.63,19187.0,131.9994,132.2839,131.9832,132.162,19187.0
2021-01-26 11:50:00,162.7,162.8,162.58,162.75,12688.0,132.2189,132.3001,132.1213,132.2595,12688.0
2021-01-26 11:55:00,162.78,162.91,162.69,162.86,9891.0,132.2839,132.3895,132.2107,132.3489,9891.0
2021-01-26 12:00:00,162.87,163.19,162.85,163.12,13277.0,132.357,132.6171,132.3408,132.5602,13277.0
2021-01-26 12:05:00,163.17,163.45,163.14,163.15,21652.0,132.6008,132.8284,132.5764,132.5846,21652.0
2021-01-26 12:10:00,163.18,163.59,163.12,163.55,49757.0,132.6089,132.9421,132.5602,132.9096,49757.0
2021-01-26 12:15:00,163.58,163.99,163.58,163.95,34671.0,132.934,133.2672,132.934,133.2347,34671.0
2021-01-26 12:20:00,163.95,164.19,163.87,163.96,28619.0,133.2347,133.4297,133.1697,133.2428,28619.0
2021-01-26 12:25:00,163.96,164.19,163.96,164.11,17019.0,133.2428,133.4297,133.2428,133.3647,17019.0
2021-01-26 12:30:00,163.97,164.02,163.83,163.89,10884.0,133.2509,133.2916,133.1372,133.1859,10884.0
2021-01-26 12:35:00,163.89,163.97,163.44,163.54,24153.0,133.1859,133.2509,132.8202,132.9015,24153.0
2021-01-26 12:40:00,163.52,163.57,163.06,163.26,10772.0,132.8852,132.9259,132.5114,132.674,10772.0
2021-01-26 12:45:00,163.32,163.32,162.78,162.8,6865.0,132.7227,132.7227,132.2839,132.3001,6865.0
2021-01-26 12:50:00,162.86,163.69,162.86,163.5,53499.0,132.3489,133.0234,132.3489,132.869,53499.0
2021-01-26 12:55:00,163.5,163.66,163.4,163.62,7706.0,132.869,132.999,132.7877,132.9665,7706.0
2021-01-26 13:00:00,163.63,163.64,163.44,163.6,8040.0,132.9746,132.9828,132.8202,132.9503,8040.0
2021-01-26 13:05:00,163.56,163.6,163.46,163.57,5623.0,132.9177,132.9503,132.8365,132.9259,5623.0
2021-01-26 13:10:00,163.56,163.73,163.47,163.61,6489.0,132.9177,133.0559,132.8446,132.9584,6489.0
2021-01-26 13:15:00,163.65,163.89,163.55,163.88,16834.0,132.9909,133.1859,132.9096,133.1778,16834.0
2021-01-26 13:20:00,163.88,164.0,163.67,163.67,22802.0,133.1778,133.2753,133.0071,133.0071,22802.0
2021-01-26 13:25:00,163.67,163.74,163.5,163.57,11340.0,133.0071,133.064,132.869,132.9259,11340.0
2021-01-26 13:30:00,163.56,163.73,163.49,163.68,12161.0,132.9177,133.0559,132.8609,133.0153,12161.0
2021-01-26 13:35:00,163.73,163.95,163.7,163.95,7589.0,133.0559,133.2347,133.0315,133.2347,7589.0
2021-01-26 13:40:00,164.0,164.3,164.0,164.08,21355.0,133.2753,133.5191,133.2753,133.3403,21355.0
2021-01-26 13:45:00,164.06,164.07,163.53,163.62,29271.0,133.3241,133.3322,132.8934,132.9665,29271.0
2021-01-26 13:50:00,163.6,163.7,163.52,163.56,7968.0,132.9503,133.0315,132.8852,132.9177,7968.0
2021-01-26 13:55:00,163.55,163.67,163.46,163.67,9347.0,132.9096,133.0071,132.8365,133.0071,9347.0
2021-01-26 14:00:00,163.65,163.82,163.64,163.77,15610.0,132.9909,133.129,132.9828,133.0884,15610.0
2021-01-26 14:05:00,163.83,163.97,163.8,163.97,5196.0,133.1372,133.2509,133.1128,133.2509,5196.0
2021-01-26 14:10:00,163.97,163.97,163.78,163.97,10222.0,133.2509,133.2509,133.0965,133.2509,10222.0
2021-01-26 14:15:00,163.88,164.07,163.86,163.97,7994.0,133.1778,133.3322,133.1615,133.2509,7994.0
2021-01-26 14:20:00,163.99,164.11,163.98,164.08,6835.0,133.2672,133.3647,133.2591,133.3403,6835.0
2021-01-26 14:25:00,164.11,164.12,163.92,163.96,18286.0,133.3647,133.3728,133.2103,133.2428,18286.0
2021-01-26 14:30:00,163.95,164.07,163.92,164.01,10932.0,133.2347,133.3322,133.2103,133.2834,10932.0
2021-01-26 14:35:00,163.99,163.99,163.87,163.92,7992.0,133.2672,133.2672,133.1697,133.2103,7992.0
2021-01-26 14:40:00,163.91,164.06,163.9,164.05,6230.0,133.2022,133.3241,133.1941,133.3159,6230.0
2021-01-26 14:45:00,164.0,164.03,163.89,163.89,8117.0,133.2753,133.2997,133.1859,133.1859,8117.0
2021-01-26 14:50:00,163.93,164.02,163.92,163.93,8360.0,133.2184,133.2916,133.2103,133.2184,8360.0
2021-01-26 14:55:00,164.0,164.12,163.98,164.07,13305.0,133.2753,133.3728,133.2591,133.3322,13305.0
2021-01-26 15:00:00,164.06,164.08,163.97,164.06,12239.0,133.3241,133.3403,133.2509,133.3241,12239.0
2021-01-26 15:05:00,164.04,164.1,163.93,164.0,13636.0,133.3078,133.3566,133.2184,133.2753,13636.0
2021-01-26 15:10:00,164.02,164.03,163.9,163.91,11853.0,133.2916,133.2997,133.1941,133.2022,11853.0
2021-01-26 15:15:00,163.91,164.02,163.83,163.91,20098.0,133.2022,133.2916,133.1372,133.2022,20098.0
2021-01-26 15:20:00,163.95,163.98,163.85,163.92,11583.0,133.2347,133.2591,133.1534,133.2103,11583.0
2021-01-26 15:25:00,163.92,164.02,163.89,163.94,30222.0,133.2103,133.2916,133.1859,133.2266,30222.0
2021-01-26 15:30:00,163.96,163.96,163.67,163.71,17740.0,133.2428,133.2428,133.0071,133.0396,17740.0
2021-01-26 15:35:00,163.73,163.83,163.67,163.69,17126.0,133.0559,133.1372,133.0071,133.0234,17126.0
2021-01-26 15:40:00,163.67,163.81,163.67,163.75,23013.0,133.0071,133.1209,133.0071,133.0722,23013.0
2021-01-26 15:45:00,163.74,163.96,163.73,163.89,22695.0,133.064,133.2428,133.0559,133.1859,22695.0
2021-01-26 15:50:00,163.9,163.9,163.64,163.65,37647.0,133.1941,133.1941,132.9828,132.9909,37647.0
2021-01-26 15:55:00,163.64,163.77,163.45,163.45,79866.0,132.9828,133.0884,132.8284,132.8284,79866.0
2021-01-27 09:30:00,162.77,162.98,162.18,162.26,29742.0,132.2758,132.4464,131.7963,131.8613,29742.0
2021-01-27 09:35:00,162.27,162.84,162.15,162.84,9554.0,131.8694,132.3326,131.7719,132.3326,9554.0
2021-01-27 09:40:00,162.8,163.0,161.82,162.46,11364.0,132.3001,132.4627,131.5037,132.0238,11364.0
2021-01-27 09:45:00,162.53,162.94,162.53,162.68,20782.0,132.0807,132.4139,132.0807,132.2026,20782.0
2021-01-27 09:50:00,162.85,162.92,162.26,162.72,23430.0,132.3408,132.3977,131.8613,132.2351,23430.0
2021-01-27 09:55:00,162.71,162.79,162.0,162.01,13476.0,132.227,132.292,131.65,131.6581,13476.0
2021-01-27 10:00:00,161.96,162.14,161.56,161.76,14832.0,131.6175,131.7638,131.2924,131.455,14832.0
2021-01-27 10:05:00,161.84,162.26,161.7,161.84,10348.0,131.52,131.8613,131.4062,131.52,10348.0
2021-01-27 10:10:00,161.79,162.02,161.43,161.79,7294.0,131.4794,131.6663,131.1868,131.4794,7294.0
2021-01-27 10:15:00,161.67,162.0,161.42,161.67,14836.0,131.3818,131.65,131.1787,131.3818,14836.0
2021-01-27 10:20:00,161.74,161.91,161.21,161.21,13319.0,131.4387,131.5769,131.008,131.008,13319.0
2021-01-27 10:25:00,161.13,162.0,161.02,161.97,11061.0,130.943,131.65,130.8536,131.6256,11061.0
2021-01-27 10:30:00,161.97,161.98,161.82,161.91,7341.0,131.6256,131.6338,131.5037,131.5769,7341.0
2021-01-27 10:35:00,161.95,162.06,161.71,161.71,12764.0,131.6094,131.6988,131.4143,131.4143,12764.0
2021-01-27 10:40:00,161.77,162.0,161.6,161.94,14660.0,131.4631,131.65,131.3249,131.6012,14660.0
2021-01-27 10:45:00,161.94,162.02,161.69,161.81,12294.0,131.6012,131.6663,131.3981,131.4956,12294.0
2021-01-27 10:50:00,161.78,161.91,161.65,161.75,13550.0,131.4712,131.5769,131.3656,131.4468,13550.0
2021-01-27 10:55:00,161.7,161.81,161.49,161.8,15928.0,131.4062,131.4956,131.2356,131.4875,15928.0
2021-01-27 11:00:00,161.75,161.75,161.19,161.19,11423.0,131.4468,131.4468,130.9918,130.9918,11423.0
2021-01-27 11:05:00,161.13,161.28,160.94,161.23,11522.0,130.943,131.0649,130.7886,131.0243,11522.0
2021-01-27 11:10:00,161.2,161.21,161.01,161.02,24469.0,130.9999,131.008,130.8455,130.8536,24469.0
2021-01-27 11:15:00,161.02,161.15,160.8,161.06,8621.0,130.8536,130.9593,130.6748,130.8861,8621.0
2021-01-27 11:20:00,161.13,161.47,161.09,161.47,10995.0,130.943,131.2193,130.9105,131.2193,10995.0
2021-01-27 11:25:00,161.4,161.52,161.25,161.44,7784.0,131.1624,131.2599,131.0405,131.1949,7784.0
2021-01-27 11:30:00,161.49,161.49,160.97,161.34,13388.0,131.2356,131.2356,130.813,131.1137,13388.0
2021-01-27 11:35:00,161.41,161.45,161.03,161.32,10028.0,131.1705,131.203,130.8617,131.0974,10028.0
2021-01-27 11:40:00,161.26,161.3,161.15,161.16,5867.0,131.0486,131.0811,130.9593,130.9674,5867.0
2021-01-27 11:45:00,161.16,161.23,160.8,160.8,5132.0,130.9674,131.0243,130.6748,130.6748,5132.0
2021-01-27 11:50:00,160.86,161.14,160.54,160.54,10082.0,130.7236,130.9511,130.4635,130.4635,10082.0
2021-01-27 11:55:00,160.59,160.63,160.25,160.39,4905.0,130.5042,130.5367,130.2279,130.3416,4905.0
2021-01-27 12:00:00,160.5,160.68,160.31,160.4,8399.0,130.431,130.5773,130.2766,130.3498,8399.0
2021-01-27 12:05:00,160.36,160.68,160.35,160.59,6567.0,130.3173,130.5773,130.3091,130.5042,6567.0
2021-01-27 12:10:00,160.64,160.83,160.59,160.67,14211.0,130.5448,130.6992,130.5042,130.5692,14211.0
2021-01-27 12:15:00,160.72,160.78,160.54,160.59,18076.0,130.6098,130.6586,130.4635,130.5042,18076.0
2021-01-27 12:20:00,160.6,160.71,160.5,160.62,5043.0,130.5123,130.6017,130.431,130.5285,5043.0
2021-01-27 12:25:00,160.72,160.9,160.67,160.78,6748.0,130.6098,130.7561,130.5692,130.6586,6748.0
2021-01-27 12:30:00,160.72,160.83,160.61,160.77,8807.0,130.6098,130.6992,130.5204,130.6504,8807.0
2021-01-27 12:35:00,160.72,160.82,160.53,160.7,3914.0,130.6098,130.6911,130.4554,130.5936,3914.0
2021-01-27 12:40:00,160.73,160.92,160.73,160.88,5618.0,130.6179,130.7723,130.6179,130.7398,5618.0
2021-01-27 12:45:00,160.87,160.87,160.72,160.81,6656.0,130.7317,130.7317,130.6098,130.6829,6656.0
2021-01-27 12:50:00,160.84,160.84,160.64,160.72,6011.0,130.7073,130.7073,130.5448,130.6098,6011.0
2021-01-27 12:55:00,160.77,161.06,160.77,161.06,6846.0,130.6504,130.8861,130.6504,130.8861,6846.0
2021-01-27 13:00:00,160.95,161.3,160.93,161.24,8959.0,130.7967,131.0811,130.7805,131.0324,8959.0
2021-01-27 13:05:00,161.21,161.35,161.11,161.35,5869.0,131.008,131.1218,130.9267,131.1218,5869.0
2021-01-27 13:10:00,161.33,161.34,160.94,161.0,6119.0,131.1055,131.1137,130.7886,130.8374,6119.0
2021-01-27 13:15:00,160.94,161.17,160.74,161.08,10850.0,130.7886,130.9755,130.6261,130.9024,10850.0
2021-01-27 13:20:00,161.08,161.13,160.98,161.03,12792.0,130.9024,130.943,130.8211,130.8617,12792.0
2021-01-27 13:25:00,160.96,161.49,160.95,161.48,8126.0,130.8048,131.2356,130.7967,131.2274,8126.0
2021-01-27 13:30:00,161.39,161.45,161.27,161.41,9191.0,131.1543,131.203,131.0568,131.1705,9191.0
2021-01-27 13:35:00,161.38,161.39,161.21,161.34,6884.0,131.1462,131.1543,131.008,131.1137,6884.0
2021-01-27 13:40:00,161.33,161.39,160.99,161.02,14984.0,131.1055,131.1543,130.8292,130.8536,14984.0
2021-01-27 13:45:00,160.98,161.16,160.97,161.13,7739.0,130.8211,130.9674,130.813,130.943,7739.0
2021-01-27 13:50:00,161.1,161.18,160.78,161.17,14482.0,130.9186,130.9836,130.6586,130.9755,14482.0
2021-01-27 13:55:00,161.17,161.17,160.5,160.8,34686.0,130.9755,130.9755,130.431,130.6748,34686.0
2021-01-27 14:00:00,160.73,160.84,160.65,160.65,3923.0,130.6179,130.7073,130.5529,130.5529,3923.0
2021-01-27 14:05:00,160.63,160.9,160.45,160.75,11422.0,130.5367,130.7561,130.3904,130.6342,11422.0
2021-01-27 14:10:00,160.84,160.88,160.7,160.7,11344.0,130.7073,130.7398,130.5936,130.5936,11344.0
2021-01-27 14:15:00,160.73,160.82,160.54,160.55,10510.0,130.6179,130.6911,130.4635,130.4717,10510.0
2021-01-27 14:20:00,160.53,160.62,160.38,160.55,9366.0,130.4554,130.5285,130.3335,130.4717,9366.0
2021-01-27 14:25:00,160.49,160.6,160.25,160.25,7676.0,130.4229,130.5123,130.2279,130.2279,7676.0
2021-01-27 14:30:00,160.26,160.34,159.77,159.79,21859.0,130.236,130.301,129.8378,129.854,21859.0
2021-01-27 14:35:00,159.78,159.89,159.62,159.74,12227.0,129.8459,129.9353,129.7159,129.8134,12227.0
2021-01-27 14:40:00,159.68,160.2,159.61,160.19,11617.0,129.7646,130.1872,129.7078,130.1791,11617.0
2021-01-27 14:45:00,160.14,160.2,159.55,159.81,9384.0,130.1385,130.1872,129.659,129.8703,9384.0
2021-01-27 14:50:00,159.79,160.03,159.63,159.9,10765.0,129.854,130.0491,129.724,129.9434,10765.0
2021-01-27 14:55:00,159.89,160.09,159.71,159.84,15301.0,129.9353,130.0978,129.789,129.8947,15301.0
2021-01-27 15:00:00,159.79,159.96,159.69,159.75,13299.0,129.854,129.9922,129.7728,129.8215,13299.0
2021-01-27 15:05:00,159.67,159.81,159.59,159.69,15576.0,129.7565,129.8703,129.6915,129.7728,15576.0
2021-01-27 15:10:00,159.69,160.4,159.62,160.25,16137.0,129.7728,130.3498,129.7159,130.2279,16137.0
2021-01-27 15:15:00,160.21,160.26,160.04,160.07,13085.0,130.1954,130.236,130.0572,130.0816,13085.0
2021-01-27 15:20:00,160.05,160.16,159.91,159.99,33617.0,130.0653,130.1547,129.9516,130.0166,33617.0
2021-01-27 15:25:00,159.98,160.17,159.61,159.73,13727.0,130.0084,130.1629,129.7078,129.8053,13727.0
2021-01-27 15:30:00,159.85,159.99,159.66,159.81,14025.0,129.9028,130.0166,129.7484,129.8703,14025.0
2021-01-27 15:35:00,159.86,159.93,159.21,159.42,19887.0,129.9109,129.9678,129.3827,129.5534,19887.0
2021-01-27 15:40:00,159.47,159.47,159.11,159.36,19278.0,129.594,129.594,129.3014,129.5046,19278.0
2021-01-27 15:45:00,159.33,159.62,159.18,159.62,28053.0,129.4802,129.7159,129.3583,129.7159,28053.0
2021-01-27 15:50:00,159.56,160.13,159.47,160.09,86315.0,129.6671,130.1303,129.594,130.0978,86315.0
2021-01-27 15:55:00,160.12,160.62,159.89,159.9,131684.0,130.1222,130.5285,129.9353,129.9434,131684.0
2021-01-28 09:30:00,157.45,157.98,156.87,157.23,56907.0,127.9524,128.3831,127.4811,127.7736,56907.0
2021-01-28 09:35:00,157.0,157.69,156.98,157.43,26440.0,127.5867,128.1475,127.5705,127.9362,26440.0
2021-01-28 09:40:00,157.4,157.8,157.1,157.54,20898.0,127.9118,128.2369,127.668,128.0256,20898.0
2021-01-28 09:45:00,157.79,158.1,157.3,157.64,36075.0,128.2287,128.4807,127.8305,128.1068,36075.0
2021-01-28 09:50:00,157.64,158.14,157.35,157.84,43281.0,128.1068,128.5132,127.8712,128.2694,43281.0
2021-01-28 09:55:00,158.0,158.81,157.4,158.5,23352.0,128.3994,129.0576,127.9118,128.8057,23352.0
2021-01-28 10:00:00,158.47,158.96,158.45,158.65,13475.0,128.7813,129.1795,128.7651,128.9276,13475.0
2021-01-28 10:05:00,158.61,159.41,158.61,158.97,29898.0,128.8951,129.5452,128.8951,129.1877,29898.0
2021-01-28 10:10:00,158.92,159.25,158.59,158.86,11425.0,129.147,129.4152,128.8789,129.0983,11425.0
2021-01-28 10:15:00,158.64,159.58,158.64,159.19,18563.0,128.9195,129.6834,128.9195,129.3664,18563.0
2021-01-28 10:20:00,159.21,159.57,158.95,159.0,15120.0,129.3827,129.6753,129.1714,129.212,15120.0
2021-01-28 10:25:00,158.93,159.29,158.5,158.57,19474.0,129.1552,129.4477,128.8057,128.8626,19474.0
2021-01-28 10:30:00,158.46,159.0,158.46,158.83,11452.0,128.7732,129.212,128.7732,129.0739,11452.0
2021-01-28 10:35:00,158.83,159.16,158.18,158.43,25332.0,129.0739,129.3421,128.5457,128.7488,25332.0
2021-01-28 10:40:00,158.42,158.65,158.21,158.27,33963.0,128.7407,128.9276,128.57,128.6188,33963.0
2021-01-28 10:45:00,158.32,158.46,158.0,158.3,14049.0,128.6594,128.7732,128.3994,128.6432,14049.0
2021-01-28 10:50:00,158.36,158.89,158.03,158.77,34704.0,128.6919,129.1227,128.4238,129.0251,34704.0
2021-01-28 10:55:00,158.82,158.85,157.88,157.91,11035.0,129.0658,129.0901,128.3019,128.3263,11035.0
2021-01-28 11:00:00,158.13,158.77,158.02,158.42,15005.0,128.505,129.0251,128.4156,128.7407,15005.0
2021-01-28 11:05:00,158.2,158.45,157.96,158.17,22771.0,128.5619,128.7651,128.3669,128.5375,22771.0
2021-01-28 11:10:00,158.1,158.6,158.1,158.29,21405.0,128.4807,128.887,128.4807,128.6351,21405.0
2021-01-28 11:15:00,158.37,158.84,158.26,158.84,25507.0,128.7001,129.082,128.6107,129.082,25507.0
2021-01-28 11:20:00,158.85,159.21,158.6,159.16,13436.0,129.0901,129.3827,128.887,129.3421,13436.0
2021-01-28 11:25:00,159.22,160.22,159.22,160.11,19077.0,129.3908,130.2035,129.3908,130.1141,19077.0
2021-01-28 11:30:00,160.25,160.92,160.23,160.64,15438.0,130.2279,130.7723,130.2116,130.5448,15438.0
2021-01-28 11:35:00,160.69,160.86,160.14,160.24,15528.0,130.5854,130.7236,130.1385,130.2197,15528.0
2021-01-28 11:40:00,160.26,160.28,159.52,160.03,70191.0,130.236,130.2522,129.6346,130.0491,70191.0
2021-01-28 11:45:00,160.02,160.12,159.68,159.86,17248.0,130.041,130.1222,129.7646,129.9109,17248.0
2021-01-28 11:50:00,159.86,160.22,159.86,160.17,12918.0,129.9109,130.2035,129.9109,130.1629,12918.0
2021-01-28 11:55:00,160.12,160.22,159.58,159.75,10494.0,130.1222,130.2035,129.6834,129.8215,10494.0
2021-01-28 12:00:00,159.83,159.88,159.52,159.88,10273.0,129.8865,129.9272,129.6346,129.9272,10273.0
2021-01-28 12:05:00,159.9,160.0,159.73,159.79,8043.0,129.9434,130.0247,129.8053,129.854,8043.0
2021-01-28 12:10:00,159.78,159.99,159.6,159.63,13759.0,129.8459,130.0166,129.6996,129.724,13759.0
2021-01-28 12:15:00,159.62,159.86,159.55,159.66,9765.0,129.7159,129.9109,129.659,129.7484,9765.0
2021-01-28 12:20:00,159.77,159.94,159.57,159.57,17457.0,129.8378,129.9759,129.6753,129.6753,17457.0
2021-01-28 12:25:00,159.59,159.75,159.4,159.5,11708.0,129.6915,129.8215,129.5371,129.6184,11708.0
2021-01-28 12:30:00,159.61,159.72,159.47,159.5,9171.0,129.7078,129.7972,129.594,129.6184,9171.0
2021-01-28 12:35:00,159.5,159.7,159.37,159.7,10070.0,129.6184,129.7809,129.5127,129.7809,10070.0
2021-01-28 12:40:00,159.7,160.05,159.7,159.97,9548.0,129.7809,130.0653,129.7809,130.0003,9548.0
2021-01-28 12:45:00,159.93,159.93,159.74,159.88,5178.0,129.9678,129.9678,129.8134,129.9272,5178.0
2021-01-28 12:50:00,159.92,159.94,159.52,159.59,6992.0,129.9597,129.9759,129.6346,129.6915,6992.0
2021-01-28 12:55:00,159.55,159.71,159.41,159.54,8017.0,129.659,129.789,129.5452,129.6509,8017.0
2021-01-28 13:00:00,159.51,159.78,159.48,159.66,14318.0,129.6265,129.8459,129.6021,129.7484,14318.0
2021-01-28 13:05:00,159.59,159.84,159.59,159.8,7999.0,129.6915,129.8947,129.6915,129.8622,7999.0
2021-01-28 13:10:00,159.7,159.76,159.63,159.7,5298.0,129.7809,129.8297,129.724,129.7809,5298.0
2021-01-28 13:15:00,159.66,159.97,159.63,159.95,7814.0,129.7484,130.0003,129.724,129.9841,7814.0
2021-01-28 13:20:00,159.91,160.09,159.8,160.0,16383.0,129.9516,130.0978,129.8622,130.0247,16383.0
2021-01-28 13:25:00,160.05,160.08,159.88,160.08,7449.0,130.0653,130.0897,129.9272,130.0897,7449.0
2021-01-28 13:30:00,160.1,160.1,159.67,159.69,17328.0,130.106,130.106,129.7565,129.7728,17328.0
2021-01-28 13:35:00,159.77,160.01,159.68,159.85,5011.0,129.8378,130.0328,129.7646,129.9028,5011.0
2021-01-28 13:40:00,159.81,159.85,159.25,159.25,5489.0,129.8703,129.9028,129.4152,129.4152,5489.0
2021-01-28 13:45:00,159.31,159.43,159.26,159.41,8348.0,129.464,129.5615,129.4233,129.5452,8348.0
2021-01-28 13:50:00,159.33,159.58,159.33,159.41,5808.0,129.4802,129.6834,129.4802,129.5452,5808.0
2021-01-28 13:55:00,159.47,159.52,159.34,159.5,7225.0,129.594,129.6346,129.4883,129.6184,7225.0
2021-01-28 14:00:00,159.5,159.9,159.49,159.77,11433.0,129.6184,129.9434,129.6102,129.8378,11433.0
2021-01-28 14:05:00,159.7,159.81,159.5,159.5,19193.0,129.7809,129.8703,129.6184,129.6184,19193.0
2021-01-28 14:10:00,159.5,159.59,159.37,159.44,10495.0,129.6184,129.6915,129.5127,129.5696,10495.0
2021-01-28 14:15:00,159.46,159.49,159.06,159.06,13752.0,129.5859,129.6102,129.2608,129.2608,13752.0
2021-01-28 14:20:00,159.08,159.08,158.69,158.74,15404.0,129.2771,129.2771,128.9601,129.0008,15404.0
2021-01-28 14:25:00,158.74,158.77,158.57,158.57,13009.0,129.0008,129.0251,128.8626,128.8626,13009.0
2021-01-28 14:30:00,158.55,158.65,158.4,158.49,14197.0,128.8464,128.9276,128.7245,128.7976,14197.0
2021-01-28 14:35:00,158.5,158.71,158.48,158.66,15090.0,128.8057,128.9764,128.7895,128.9357,15090.0
2021-01-28 14:40:00,158.62,158.63,158.08,158.08,10481.0,128.9032,128.9114,128.4644,128.4644,10481.0
2021-01-28 14:45:00,158.2,158.28,158.05,158.27,10223.0,128.5619,128.6269,128.44,128.6188,10223.0
2021-01-28 14:50:00,158.32,158.34,157.85,157.85,11282.0,128.6594,128.6757,128.2775,128.2775,11282.0
2021-01-28 14:55:00,157.93,158.33,157.91,158.25,14301.0,128.3425,128.6676,128.3263,128.6026,14301.0
2021-01-28 15:00:00,158.22,158.22,157.97,158.1,9319.0,128.5782,128.5782,128.375,128.4807,9319.0
2021-01-28 15:05:00,158.12,158.16,157.93,158.06,10091.0,128.4969,128.5294,128.3425,128.4481,10091.0
2021-01-28 15:10:00,158.02,158.06,157.89,158.01,8857.0,128.4156,128.4481,128.31,128.4075,8857.0
2021-01-28 15:15:00,158.04,158.04,157.82,157.93,12871.0,128.4319,128.4319,128.2531,128.3425,12871.0
2021-01-28 15:20:00,157.95,158.03,157.82,157.94,17026.0,128.3588,128.4238,128.2531,128.3506,17026.0
2021-01-28 15:25:00,157.87,158.11,157.87,158.05,12659.0,128.2937,128.4888,128.2937,128.44,12659.0
2021-01-28 15:30:00,158.07,158.07,157.57,157.7,20574.0,128.4563,128.4563,128.0499,128.1556,20574.0
2021-01-28 15:35:00,157.71,157.96,157.67,157.92,29226.0,128.1637,128.3669,128.1312,128.3344,29226.0
2021-01-28 15:40:00,157.91,158.12,157.86,157.95,49683.0,128.3263,128.4969,128.2856,128.3588,49683.0
2021-01-28 15:45:00,157.94,158.42,157.9,158.28,46134.0,128.3506,128.7407,128.3181,128.6269,46134.0
2021-01-28 15:50:00,158.33,158.48,158.03,158.14,34426.0,128.6676,128.7895,128.4238,128.5132,34426.0
2021-01-28 15:55:00,158.13,158.19,157.83,158.13,122191.0,128.505,128.5538,128.2612,128.505,122191.0
2021-01-29 09:30:00,156.13,157.21,155.11,156.16,63219.0,126.8797,127.7574,126.0508,126.9041,63219.0
2021-01-29 09:35:00,156.09,156.63,155.95,156.46,21363.0,126.8472,127.2861,126.7334,127.1479,21363.0
2021-01-29 09:40:00,156.46,156.72,156.3,156.52,18356.0,127.1479,127.3592,127.0179,127.1967,18356.0
2021-01-29 09:45:00,156.52,156.95,156.18,156.59,30619.0,127.1967,127.5461,126.9204,127.2535,30619.0
2021-01-29 09:50:00,156.61,156.78,155.91,156.56,18690.0,127.2698,127.408,126.7009,127.2292,18690.0
2021-01-29 09:55:00,156.7,157.16,156.62,156.88,16397.0,127.3429,127.7168,127.2779,127.4892,16397.0
2021-01-29 10:00:00,156.83,157.13,156.46,156.72,14200.0,127.4486,127.6924,127.1479,127.3592,14200.0
2021-01-29 10:05:00,156.61,157.67,156.61,157.67,19377.0,127.2698,128.1312,127.2698,128.1312,19377.0
2021-01-29 10:10:00,157.76,157.9,157.39,157.39,7581.0,128.2044,128.3181,127.9037,127.9037,7581.0
2021-01-29 10:15:00,157.39,157.68,156.99,157.14,14411.0,127.9037,128.1393,127.5786,127.7005,14411.0
2021-01-29 10:20:00,157.06,157.52,157.0,157.15,15095.0,127.6355,128.0093,127.5867,127.7086,15095.0
2021-01-29 10:25:00,157.12,157.21,156.75,156.89,27722.0,127.6843,127.7574,127.3836,127.4973,27722.0
2021-01-29 10:30:00,156.82,157.01,156.65,156.8,67390.0,127.4405,127.5949,127.3023,127.4242,67390.0
2021-01-29 10:35:00,156.75,157.37,156.66,157.22,54629.0,127.3836,127.8874,127.3104,127.7655,54629.0
2021-01-29 10:40:00,157.13,157.31,156.81,156.81,37123.0,127.6924,127.8387,127.4323,127.4323,37123.0
2021-01-29 10:45:00,156.83,157.25,156.63,157.03,91651.0,127.4486,127.7899,127.2861,127.6111,91651.0
2021-01-29 10:50:00,157.03,157.65,156.71,157.65,51070.0,127.6111,128.115,127.3511,128.115,51070.0
2021-01-29 10:55:00,157.73,158.39,157.61,158.37,14379.0,128.18,128.7163,128.0825,128.7001,14379.0
2021-01-29 11:00:00,158.37,158.37,157.62,157.63,14643.0,128.7001,128.7001,128.0906,128.0987,14643.0
2021-01-29 11:05:00,157.7,157.81,157.38,157.5,11308.0,128.1556,128.245,127.8955,127.9931,11308.0
2021-01-29 11:10:00,157.44,157.44,157.0,157.0,16890.0,127.9443,127.9443,127.5867,127.5867,16890.0
2021-01-29 11:15:00,157.01,157.26,156.9,157.1,32099.0,127.5949,127.798,127.5055,127.668,32099.0
2021-01-29 11:20:00,157.1,158.28,156.97,158.2,70945.0,127.668,128.6269,127.5624,128.5619,70945.0
2021-01-29 11:25:00,158.21,158.43,157.73,157.73,16455.0,128.57,128.7488,128.18,128.18,16455.0
2021-01-29 11:30:00,157.66,157.87,157.36,157.54,12731.0,128.1231,128.2937,127.8793,128.0256,12731.0
2021-01-29 11:35:00,157.54,157.61,157.25,157.45,11928.0,128.0256,128.0825,127.7899,127.9524,11928.0
2021-01-29 11:40:00,157.49,157.67,157.4,157.54,7316.0,127.9849,128.1312,127.9118,128.0256,7316.0
2021-01-29 11:45:00,157.52,157.56,157.33,157.49,9399.0,128.0093,128.0418,127.8549,127.9849,9399.0
2021-01-29 11:50:00,157.47,157.53,157.16,157.4,10239.0,127.9687,128.0174,127.7168,127.9118,10239.0
2021-01-29 11:55:00,157.4,157.47,157.31,157.42,6045.0,127.9118,127.9687,127.8387,127.9281,6045.0
2021-01-29 12:00:00,157.35,157.53,157.29,157.53,8914.0,127.8712,128.0174,127.8224,128.0174,8914.0
2021-01-29 12:05:00,157.48,158.21,157.48,158.21,12604.0,127.9768,128.57,127.9768,128.57,12604.0
2021-01-29 12:10:00,158.2,158.26,157.68,157.68,11107.0,128.5619,128.6107,128.1393,128.1393,11107.0
2021-01-29 12:15:00,157.74,157.8,157.54,157.65,11468.0,128.1881,128.2369,128.0256,128.115,11468.0
2021-01-29 12:20:00,157.58,157.87,157.58,157.73,10675.0,128.0581,128.2937,128.0581,128.18,10675.0
2021-01-29 12:25:00,157.74,157.9,157.68,157.79,8136.0,128.1881,128.3181,128.1393,128.2287,8136.0
2021-01-29 12:30:00,157.78,157.89,157.7,157.71,9673.0,128.2206,128.31,128.1556,128.1637,9673.0
2021-01-29 12:35:00,157.71,157.79,157.46,157.57,11050.0,128.1637,128.2287,127.9606,128.0499,11050.0
2021-01-29 12:40:00,157.61,158.07,157.61,158.02,8902.0,128.0825,128.4563,128.0825,128.4156,8902.0
2021-01-29 12:45:00,158.02,158.02,157.64,157.75,8144.0,128.4156,128.4156,128.1068,128.1962,8144.0
2021-01-29 12:50:00,157.76,158.08,157.74,158.02,16626.0,128.2044,128.4644,128.1881,128.4156,16626.0
2021-01-29 12:55:00,158.0,158.26,157.93,157.98,19413.0,128.3994,128.6107,128.3425,128.3831,19413.0
2021-01-29 13:00:00,157.99,158.27,157.85,158.14,7674.0,128.3913,128.6188,128.2775,128.5132,7674.0
2021-01-29 13:05:00,158.13,158.27,157.92,157.99,16659.0,128.505,128.6188,128.3344,128.3913,16659.0
2021-01-29 13:10:00,158.08,158.21,157.99,158.13,5130.0,128.4644,128.57,128.3913,128.505,5130.0
2021-01-29 13:15:00,158.13,158.17,157.56,157.56,8757.0,128.505,128.5375,128.0418,128.0418,8757.0
2021-01-29 13:20:00,157.5,157.79,157.34,157.44,14271.0,127.9931,128.2287,127.863,127.9443,14271.0
2021-01-29 13:25:00,157.41,157.9,157.4,157.7,9916.0,127.9199,128.3181,127.9118,128.1556,9916.0
2021-01-29 13:30:00,157.69,157.8,157.58,157.7,4616.0,128.1475,128.2369,128.0581,128.1556,4616.0
2021-01-29 13:35:00,157.69,157.79,157.61,157.73,8026.0,128.1475,128.2287,128.0825,128.18,8026.0
2021-01-29 13:40:00,157.64,157.76,157.39,157.67,6283.0,128.1068,128.2044,127.9037,128.1312,6283.0
2021-01-29 13:45:00,157.66,157.88,157.52,157.56,13858.0,128.1231,128.3019,128.0093,128.0418,13858.0
2021-01-29 13:50:00,157.56,157.62,157.41,157.44,6602.0,128.0418,128.0906,127.9199,127.9443,6602.0
2021-01-29 13:55:00,157.61,157.61,157.34,157.47,5165.0,128.0825,128.0825,127.863,127.9687,5165.0
2021-01-29 14:00:00,157.41,158.07,157.36,157.91,16321.0,127.9199,128.4563,127.8793,128.3263,16321.0
2021-01-29 14:05:00,157.91,158.09,157.79,157.94,8809.0,128.3263,128.4725,128.2287,128.3506,8809.0
2021-01-29 14:10:00,157.93,158.01,157.62,157.63,12189.0,128.3425,128.4075,128.0906,128.0987,12189.0
2021-01-29 14:15:00,157.65,158.26,157.62,158.25,5527.0,128.115,128.6107,128.0906,128.6026,5527.0
2021-01-29 14:20:00,158.26,158.8,158.21,158.79,11140.0,128.6107,129.0495,128.57,129.0414,11140.0
2021-01-29 14:25:00,158.71,158.84,158.53,158.64,11541.0,128.9764,129.082,128.8301,128.9195,11541.0
2021-01-29 14:30:00,158.58,158.58,158.25,158.25,12048.0,128.8707,128.8707,128.6026,128.6026,12048.0
2021-01-29 14:35:00,158.32,158.71,158.32,158.67,12248.0,128.6594,128.9764,128.6594,128.9439,12248.0
2021-01-29 14:40:00,158.67,158.68,158.31,158.31,10407.0,128.9439,128.952,128.6513,128.6513,10407.0
2021-01-29 14:45:00,158.39,158.59,158.34,158.59,28958.0,128.7163,128.8789,128.6757,128.8789,28958.0
2021-01-29 14:50:00,158.6,158.73,158.48,158.48,8770.0,128.887,128.9926,128.7895,128.7895,8770.0
2021-01-29 14:55:00,158.4,158.75,158.38,158.54,9112.0,128.7245,129.0089,128.7082,128.8382,9112.0
2021-01-29 15:00:00,158.59,159.05,158.54,158.88,13082.0,128.8789,129.2527,128.8382,129.1145,13082.0
2021-01-29 15:05:00,158.87,159.05,158.77,159.0,8334.0,129.1064,129.2527,129.0251,129.212,8334.0
2021-01-29 15:10:00,159.03,159.32,159.03,159.2,11917.0,129.2364,129.4721,129.2364,129.3746,11917.0
2021-01-29 15:15:00,159.2,159.26,159.05,159.07,10350.0,129.3746,129.4233,129.2527,129.2689,10350.0
2021-01-29 15:20:00,159.11,159.15,158.83,158.95,35712.0,129.3014,129.3339,129.0739,129.1714,35712.0
2021-01-29 15:25:00,158.99,159.01,158.61,158.62,10703.0,129.2039,129.2202,128.8951,128.9032,10703.0
2021-01-29 15:30:00,158.68,159.26,158.65,159.13,25858.0,128.952,129.4233,128.9276,129.3177,25858.0
2021-01-29 15:35:00,159.12,159.27,158.95,158.96,19248.0,129.3096,129.4315,129.1714,129.1795,19248.0
2021-01-29 15:40:00,158.94,159.1,158.82,158.94,29296.0,129.1633,129.2933,129.0658,129.1633,29296.0
2021-01-29 15:45:00,158.91,158.91,158.6,158.66,24839.0,129.1389,129.1389,128.887,128.9357,24839.0
2021-01-29 15:50:00,158.69,159.73,158.69,159.53,41703.0,128.9601,129.8053,128.9601,129.6428,41703.0
2021-01-29 15:55:00,159.52,159.9,158.94,159.26,101239.0,129.6346,129.9434,129.1633,129.4233,101239.0
2021-02-01 09:30:00,160.0,160.49,158.72,158.84,50293.0,130.0247,130.4229,128.9845,129.082,50293.0
2021-02-01 09:35:00,158.84,158.95,158.04,158.47,23636.0,129.082,129.1714,128.4319,128.7813,23636.0
2021-02-01 09:40:00,158.64,159.32,158.64,159.22,19174.0,128.9195,129.4721,128.9195,129.3908,19174.0
2021-02-01 09:45:00,159.11,159.9,158.69,159.9,23555.0,129.3014,129.9434,128.9601,129.9434,23555.0
2021-02-01 09:50:00,159.87,160.13,159.51,160.05,6445.0,129.9191,130.1303,129.6265,130.0653,6445.0
2021-02-01 09:55:00,160.03,160.43,159.79,160.43,11502.0,130.0491,130.3741,129.854,130.3741,11502.0
2021-02-01 10:00:00,160.2,161.25,160.04,161.22,13999.0,130.1872,131.0405,130.0572,131.0161,13999.0
2021-02-01 10:05:00,161.21,161.8,161.13,161.8,12447.0,131.008,131.4875,130.943,131.4875,12447.0
2021-02-01 10:10:00,161.73,161.89,161.41,161.64,12695.0,131.4306,131.5606,131.1705,131.3575,12695.0
2021-02-01 10:15:00,161.79,161.98,161.72,161.98,9474.0,131.4794,131.6338,131.4225,131.6338,9474.0
2021-02-01 10:20:00,161.96,162.26,161.68,162.17,15933.0,131.6175,131.8613,131.39,131.7882,15933.0
2021-02-01 10:25:00,162.22,162.5,162.03,162.27,16972.0,131.8288,132.0563,131.6744,131.8694,16972.0
2021-02-01 10:30:00,162.18,162.87,162.12,162.84,10720.0,131.7963,132.357,131.7475,132.3326,10720.0
2021-02-01 10:35:00,162.86,162.98,162.67,162.75,22532.0,132.3489,132.4464,132.1945,132.2595,22532.0
2021-02-01 10:40:00,162.78,163.4,162.73,163.33,18258.0,132.2839,132.7877,132.2432,132.7308,18258.0
2021-02-01 10:45:00,163.28,163.74,163.1,163.54,16423.0,132.6902,133.064,132.5439,132.9015,16423.0
2021-02-01 10:50:00,163.52,163.64,163.04,163.04,14534.0,132.8852,132.9828,132.4952,132.4952,14534.0
2021-02-01 10:55:00,163.0,163.38,162.77,163.26,13873.0,132.4627,132.7715,132.2758,132.674,13873.0
2021-02-01 11:00:00,163.26,163.63,163.22,163.48,10943.0,132.674,132.9746,132.6414,132.8527,10943.0
2021-02-01 11:05:00,163.57,163.98,163.57,163.71,11549.0,132.9259,133.2591,132.9259,133.0396,11549.0
2021-02-01 11:10:00,163.77,164.12,163.67,164.03,22592.0,133.0884,133.3728,133.0071,133.2997,22592.0
2021-02-01 11:15:00,164.05,164.3,164.05,164.3,12778.0,133.3159,133.5191,133.3159,133.5191,12778.0
2021-02-01 11:20:00,164.3,164.32,163.94,164.06,18412.0,133.5191,133.5354,133.2266,133.3241,18412.0
2021-02-01 11:25:00,164.06,164.39,164.02,164.22,11803.0,133.3241,133.5923,133.2916,133.4541,11803.0
2021-02-01 11:30:00,164.2,164.54,164.01,164.37,18578.0,133.4378,133.7142,133.2834,133.576,18578.0
2021-02-01 11:35:00,164.41,164.45,163.74,163.74,8108.0,133.6085,133.641,133.064,133.064,8108.0
2021-02-01 11:40:00,163.66,164.05,163.66,164.05,10545.0,132.999,133.3159,132.999,133.3159,10545.0
2021-02-01 11:45:00,164.06,164.48,163.97,164.22,14881.0,133.3241,133.6654,133.2509,133.4541,14881.0
2021-02-01 11:50:00,164.21,164.3,164.0,164.02,10764.0,133.446,133.5191,133.2753,133.2916,10764.0
2021-02-01 11:55:00,163.87,164.12,163.68,163.68,7138.0,133.1697,133.3728,133.0153,133.0153,7138.0
2021-02-01 12:00:00,163.66,164.16,163.66,163.88,14887.0,132.999,133.4053,132.999,133.1778,14887.0
2021-02-01 12:05:00,163.94,164.06,163.51,163.61,9941.0,133.2266,133.3241,132.8771,132.9584,9941.0
2021-02-01 12:10:00,163.59,163.9,163.59,163.9,6555.0,132.9421,133.1941,132.9421,133.1941,6555.0
2021-02-01 12:15:00,163.84,164.09,163.83,164.01,10330.0,133.1453,133.3485,133.1372,133.2834,10330.0
2021-02-01 12:20:00,164.0,164.05,163.73,163.78,4707.0,133.2753,133.3159,133.0559,133.0965,4707.0
2021-02-01 12:25:00,163.79,164.07,163.78,163.93,10762.0,133.1047,133.3322,133.0965,133.2184,10762.0
2021-02-01 12:30:00,163.91,163.91,163.65,163.86,7752.0,133.2022,133.2022,132.9909,133.1615,7752.0
2021-02-01 12:35:00,163.9,163.9,163.62,163.73,10791.0,133.1941,133.1941,132.9665,133.0559,10791.0
2021-02-01 12:40:00,163.71,163.87,163.58,163.58,8506.0,133.0396,133.1697,132.934,132.934,8506.0
2021-02-01 12:45:00,163.55,163.77,163.37,163.67,10709.0,132.9096,133.0884,132.7633,133.0071,10709.0
2021-02-01 12:50:00,163.7,163.75,163.54,163.74,5773.0,133.0315,133.0722,132.9015,133.064,5773.0
2021-02-01 12:55:00,163.7,163.7,163.5,163.52,6490.0,133.0315,133.0315,132.869,132.8852,6490.0
2021-02-01 13:00:00,163.59,163.63,163.34,163.42,6579.0,132.9421,132.9746,132.739,132.804,6579.0
2021-02-01 13:05:00,163.53,163.69,163.53,163.68,6552.0,132.8934,133.0234,132.8934,133.0153,6552.0
2021-02-01 13:10:00,163.68,163.68,163.33,163.33,6761.0,133.0153,133.0153,132.7308,132.7308,6761.0
2021-02-01 13:15:00,163.34,163.36,162.88,162.91,6163.0,132.739,132.7552,132.3651,132.3895,6163.0
2021-02-01 13:20:00,162.81,163.14,162.8,162.99,5053.0,132.3083,132.5764,132.3001,132.4545,5053.0
2021-02-01 13:25:00,163.01,163.17,162.9,162.94,5991.0,132.4708,132.6008,132.3814,132.4139,5991.0
2021-02-01 13:30:00,163.0,163.18,162.89,163.17,5912.0,132.4627,132.6089,132.3733,132.6008,5912.0
2021-02-01 13:35:00,163.24,163.3,162.9,163.09,4328.0,132.6577,132.7065,132.3814,132.5358,4328.0
2021-02-01 13:40:00,163.07,163.12,162.79,162.83,5029.0,132.5195,132.5602,132.292,132.3245,5029.0
2021-02-01 13:45:00,162.86,162.94,162.56,162.73,8352.0,132.3489,132.4139,132.1051,132.2432,8352.0
2021-02-01 13:50:00,162.67,162.7,162.52,162.7,4342.0,132.1945,132.2189,132.0726,132.2189,4342.0
2021-02-01 13:55:00,162.68,162.84,162.58,162.84,5496.0,132.2026,132.3326,132.1213,132.3326,5496.0
2021-02-01 14:00:00,162.78,162.78,162.57,162.6,4912.0,132.2839,132.2839,132.1132,132.1376,4912.0
2021-02-01 14:05:00,162.62,162.73,162.6,162.66,7162.0,132.1539,132.2432,132.1376,132.1864,7162.0
2021-02-01 14:10:00,162.7,163.02,162.66,163.02,7058.0,132.2189,132.4789,132.1864,132.4789,7058.0
2021-02-01 14:15:00,163.0,163.18,162.99,163.09,7619.0,132.4627,132.6089,132.4545,132.5358,7619.0
2021-02-01 14:20:00,163.11,163.11,162.93,163.03,6553.0,132.5521,132.5521,132.4058,132.487,6553.0
2021-02-01 14:25:00,162.98,163.43,162.95,163.42,11042.0,132.4464,132.8121,132.422,132.804,11042.0
2021-02-01 14:30:00,163.42,163.67,163.31,163.31,13478.0,132.804,133.0071,132.7146,132.7146,13478.0
2021-02-01 14:35:00,163.33,163.53,163.3,163.53,6235.0,132.7308,132.8934,132.7065,132.8934,6235.0
2021-02-01 14:40:00,163.52,163.65,163.45,163.65,6039.0,132.8852,132.9909,132.8284,132.9909,6039.0
2021-02-01 14:45:00,163.68,163.71,163.64,163.69,5739.0,133.0153,133.0396,132.9828,133.0234,5739.0
2021-02-01 14:50:00,163.71,163.93,163.68,163.93,6460.0,133.0396,133.2184,133.0153,133.2184,6460.0
2021-02-01 14:55:00,163.95,163.95,163.69,163.86,10588.0,133.2347,133.2347,133.0234,133.1615,10588.0
2021-02-01 15:00:00,163.79,163.92,163.74,163.76,16141.0,133.1047,133.2103,133.064,133.0803,16141.0
2021-02-01 15:05:00,163.7,163.84,163.65,163.68,11804.0,133.0315,133.1453,132.9909,133.0153,11804.0
2021-02-01 15:10:00,163.72,163.82,163.58,163.7,12101.0,133.0478,133.129,132.934,133.0315,12101.0
2021-02-01 15:15:00,163.78,163.83,163.7,163.76,6901.0,133.0965,133.1372,133.0315,133.0803,6901.0
2021-02-01 15:20:00,163.78,163.78,163.37,163.51,11307.0,133.0965,133.0965,132.7633,132.8771,11307.0
2021-02-01 15:25:00,163.48,163.72,163.46,163.59,10606.0,132.8527,133.0478,132.8365,132.9421,10606.0
2021-02-01 15:30:00,163.59,163.6,163.15,163.26,18370.0,132.9421,132.9503,132.5846,132.674,18370.0
2021-02-01 15:35:00,163.3,163.95,163.28,163.87,20062.0,132.7065,133.2347,132.6902,133.1697,20062.0
2021-02-01 15:40:00,163.9,164.02,163.64,163.98,21759.0,133.1941,133.2916,132.9828,133.2591,21759.0
2021-02-01 15:45:00,164.0,164.08,163.5,163.62,22460.0,133.2753,133.3403,132.869,132.9665,22460.0
2021-02-01 15:50:00,163.72,164.16,163.7,164.12,36341.0,133.0478,133.4053,133.0315,133.3728,36341.0
2021-02-01 15:55:00,164.13,164.4,163.97,164.27,131421.0,133.381,133.6004,133.2509,133.4947,131421.0
2021-02-02 09:30:00,165.08,165.32,164.37,164.91,45613.0,134.153,134.348,133.576,134.0148,45613.0
2021-02-02 09:35:00,164.39,165.0,164.25,164.4,9507.0,133.5923,134.088,133.4785,133.6004,9507.0
2021-02-02 09:40:00,164.42,165.11,164.41,165.0,9364.0,133.6166,134.1774,133.6085,134.088,9364.0
2021-02-02 09:45:00,165.03,165.75,165.02,165.65,18209.0,134.1124,134.6975,134.1042,134.6162,18209.0
2021-02-02 09:50:00,165.66,165.78,165.51,165.63,10881.0,134.6243,134.7218,134.5024,134.5999,10881.0
2021-02-02 09:55:00,165.55,165.8,165.29,165.32,9712.0,134.5349,134.7381,134.3236,134.348,9712.0
2021-02-02 10:00:00,165.23,166.2,165.23,166.04,11684.0,134.2749,135.0632,134.2749,134.9331,11684.0
2021-02-02 10:05:00,166.04,166.13,165.8,166.0,4549.0,134.9331,135.0063,134.7381,134.9006,4549.0
2021-02-02 10:10:00,165.87,165.99,165.61,165.61,4249.0,134.795,134.8925,134.5837,134.5837,4249.0
2021-02-02 10:15:00,165.59,166.01,165.58,166.0,9399.0,134.5674,134.9088,134.5593,134.9006,9399.0
2021-02-02 10:20:00,165.96,166.2,165.94,166.06,5102.0,134.8681,135.0632,134.8519,134.9494,5102.0
2021-02-02 10:25:00,166.11,166.19,165.33,165.33,8391.0,134.99,135.055,134.3561,134.3561,8391.0
2021-02-02 10:30:00,165.24,165.42,164.94,165.33,6907.0,134.283,134.4293,134.0392,134.3561,6907.0
2021-02-02 10:35:00,165.17,165.3,164.93,165.23,7878.0,134.2261,134.3318,134.0311,134.2749,7878.0
2021-02-02 10:40:00,165.25,165.34,165.03,165.25,8331.0,134.2911,134.3643,134.1124,134.2911,8331.0
2021-02-02 10:45:00,165.18,165.36,165.05,165.15,4901.0,134.2342,134.3805,134.1286,134.2099,4901.0
2021-02-02 10:50:00,165.24,165.3,164.89,164.94,11706.0,134.283,134.3318,133.9986,134.0392,11706.0
2021-02-02 10:55:00,164.94,165.07,164.72,165.07,10333.0,134.0392,134.1449,133.8604,134.1449,10333.0
2021-02-02 11:00:00,165.19,165.19,165.01,165.11,4066.0,134.2424,134.2424,134.0961,134.1774,4066.0
2021-02-02 11:05:00,165.12,165.23,164.99,165.23,7454.0,134.1855,134.2749,134.0798,134.2749,7454.0
2021-02-02 11:10:00,165.24,165.35,165.14,165.17,7549.0,134.283,134.3724,134.2017,134.2261,7549.0
2021-02-02 11:15:00,165.13,165.2,164.88,164.95,11116.0,134.1936,134.2505,133.9905,134.0473,11116.0
2021-02-02 11:20:00,165.0,165.05,164.55,164.63,6069.0,134.088,134.1286,133.7223,133.7873,6069.0
2021-02-02 11:25:00,164.62,164.83,164.54,164.67,9132.0,133.7792,133.9498,133.7142,133.8198,9132.0
2021-02-02 11:30:00,164.67,164.9,164.52,164.61,12218.0,133.8198,134.0067,133.6979,133.771,12218.0
2021-02-02 11:35:00,164.62,164.84,164.61,164.8,13303.0,133.7792,133.9579,133.771,133.9254,13303.0
2021-02-02 11:40:00,164.74,165.02,164.65,164.91,11633.0,133.8767,134.1042,133.8035,134.0148,11633.0
2021-02-02 11:45:00,164.99,165.29,164.94,165.29,16611.0,134.0798,134.3236,134.0392,134.3236,16611.0
2021-02-02 11:50:00,165.42,165.84,165.42,165.78,8839.0,134.4293,134.7706,134.4293,134.7218,8839.0
2021-02-02 11:55:00,165.73,165.81,165.63,165.77,4424.0,134.6812,134.7462,134.5999,134.7137,4424.0
2021-02-02 12:00:00,165.81,165.9,165.7,165.77,13424.0,134.7462,134.8194,134.6568,134.7137,13424.0
2021-02-02 12:05:00,165.82,166.08,165.79,166.02,9795.0,134.7543,134.9656,134.73,134.9169,9795.0
2021-02-02 12:10:00,166.05,166.36,166.05,166.35,7439.0,134.9413,135.1932,134.9413,135.1851,7439.0
2021-02-02 12:15:00,166.39,166.4,166.12,166.22,4203.0,135.2176,135.2257,134.9981,135.0794,4203.0
2021-02-02 12:20:00,166.14,166.26,165.86,166.1,12637.0,135.0144,135.1119,134.7869,134.9819,12637.0
2021-02-02 12:25:00,166.1,166.16,165.87,165.93,14724.0,134.9819,135.0307,134.795,134.8437,14724.0
2021-02-02 12:30:00,165.98,166.32,165.98,166.27,11218.0,134.8844,135.1607,134.8844,135.12,11218.0
2021-02-02 12:35:00,166.26,166.35,166.14,166.28,6556.0,135.1119,135.1851,135.0144,135.1282,6556.0
2021-02-02 12:40:00,166.31,166.38,165.91,166.0,33756.0,135.1525,135.2094,134.8275,134.9006,33756.0
2021-02-02 12:45:00,166.0,166.19,165.93,166.07,10696.0,134.9006,135.055,134.8437,134.9575,10696.0
2021-02-02 12:50:00,166.08,166.12,166.04,166.09,3372.0,134.9656,134.9981,134.9331,134.9738,3372.0
2021-02-02 12:55:00,166.1,166.6,166.1,166.57,8448.0,134.9819,135.3882,134.9819,135.3638,8448.0
2021-02-02 13:00:00,166.59,166.61,166.41,166.52,5272.0,135.3801,135.3963,135.2338,135.3232,5272.0
2021-02-02 13:05:00,166.53,166.58,166.47,166.55,2899.0,135.3313,135.372,135.2826,135.3476,2899.0
2021-02-02 13:10:00,166.53,166.56,166.42,166.52,6539.0,135.3313,135.3557,135.2419,135.3232,6539.0
2021-02-02 13:15:00,166.57,166.57,166.35,166.55,5589.0,135.3638,135.3638,135.1851,135.3476,5589.0
2021-02-02 13:20:00,166.58,166.58,166.41,166.57,6843.0,135.372,135.372,135.2338,135.3638,6843.0
2021-02-02 13:25:00,166.59,166.67,166.51,166.51,7396.0,135.3801,135.4451,135.3151,135.3151,7396.0
2021-02-02 13:30:00,166.52,166.56,166.16,166.56,10874.0,135.3232,135.3557,135.0307,135.3557,10874.0
2021-02-02 13:35:00,166.52,166.6,166.42,166.52,7262.0,135.3232,135.3882,135.2419,135.3232,7262.0
2021-02-02 13:40:00,166.56,166.69,166.51,166.69,8142.0,135.3557,135.4614,135.3151,135.4614,8142.0
2021-02-02 13:45:00,166.67,166.72,166.59,166.71,10612.0,135.4451,135.4857,135.3801,135.4776,10612.0
2021-02-02 13:50:00,166.67,166.78,166.67,166.77,7352.0,135.4451,135.5345,135.4451,135.5264,7352.0
2021-02-02 13:55:00,166.8,166.98,166.74,166.84,11753.0,135.5507,135.697,135.502,135.5833,11753.0
2021-02-02 14:00:00,166.89,166.99,166.81,166.84,5962.0,135.6239,135.7052,135.5589,135.5833,5962.0
2021-02-02 14:05:00,166.76,166.92,166.74,166.86,13628.0,135.5182,135.6483,135.502,135.5995,13628.0
2021-02-02 14:10:00,166.88,167.04,166.87,166.93,11837.0,135.6158,135.7458,135.6076,135.6564,11837.0
2021-02-02 14:15:00,166.9,167.0,166.87,166.96,7167.0,135.632,135.7133,135.6076,135.6808,7167.0
2021-02-02 14:20:00,167.0,167.02,166.58,166.58,6215.0,135.7133,135.7295,135.372,135.372,6215.0
2021-02-02 14:25:00,166.64,166.74,166.59,166.64,8949.0,135.4207,135.502,135.3801,135.4207,8949.0
2021-02-02 14:30:00,166.62,166.78,166.6,166.78,8873.0,135.4045,135.5345,135.3882,135.5345,8873.0
2021-02-02 14:35:00,166.78,167.01,166.77,166.93,14210.0,135.5345,135.7214,135.5264,135.6564,14210.0
2021-02-02 14:40:00,166.98,167.02,166.79,166.99,7781.0,135.697,135.7295,135.5426,135.7052,7781.0
2021-02-02 14:45:00,167.0,167.11,166.92,166.92,14651.0,135.7133,135.8027,135.6483,135.6483,14651.0
2021-02-02 14:50:00,166.92,167.04,166.85,166.93,13745.0,135.6483,135.7458,135.5914,135.6564,13745.0
2021-02-02 14:55:00,166.97,166.98,166.82,166.86,11380.0,135.6889,135.697,135.567,135.5995,11380.0
2021-02-02 15:00:00,166.89,166.89,166.64,166.7,15400.0,135.6239,135.6239,135.4207,135.4695,15400.0
2021-02-02 15:05:00,166.7,166.93,166.65,166.88,12393.0,135.4695,135.6564,135.4289,135.6158,12393.0
2021-02-02 15:10:00,166.89,166.91,166.57,166.57,9680.0,135.6239,135.6401,135.3638,135.3638,9680.0
2021-02-02 15:15:00,166.57,166.67,166.41,166.6,8034.0,135.3638,135.4451,135.2338,135.3882,8034.0
2021-02-02 15:20:00,166.6,166.63,166.46,166.56,8797.0,135.3882,135.4126,135.2744,135.3557,8797.0
2021-02-02 15:25:00,166.53,166.54,166.26,166.31,10327.0,135.3313,135.3395,135.1119,135.1525,10327.0
2021-02-02 15:30:00,166.31,166.37,166.04,166.04,8336.0,135.1525,135.2013,134.9331,134.9331,8336.0
2021-02-02 15:35:00,166.06,166.28,166.04,166.28,21800.0,134.9494,135.1282,134.9331,135.1282,21800.0
2021-02-02 15:40:00,166.29,166.36,165.96,165.98,17653.0,135.1363,135.1932,134.8681,134.8844,17653.0
2021-02-02 15:45:00,166.0,166.19,166.0,166.08,20038.0,134.9006,135.055,134.9006,134.9656,20038.0
2021-02-02 15:50:00,166.03,166.17,165.69,165.87,32260.0,134.925,135.0388,134.6487,134.795,32260.0
2021-02-02 15:55:00,165.87,166.08,165.58,165.58,70463.0,134.795,134.9656,134.5593,134.5593,70463.0
2021-02-03 09:30:00,164.56,165.0,163.55,164.13,31944.0,133.7304,134.088,132.9096,133.381,31944.0
2021-02-03 09:35:00,164.13,164.7,163.8,163.93,9986.0,133.381,133.8442,133.1128,133.2184,9986.0
2021-02-03 09:40:00,163.81,164.54,163.81,163.9,6899.0,133.1209,133.7142,133.1209,133.1941,6899.0
2021-02-03 09:45:00,163.83,164.15,163.81,163.81,10944.0,133.1372,133.3972,133.1209,133.1209,10944.0
2021-02-03 09:50:00,163.85,163.98,163.09,163.1,9935.0,133.1534,133.2591,132.5358,132.5439,9935.0
2021-02-03 09:55:00,163.1,163.26,162.71,162.9,10294.0,132.5439,132.674,132.227,132.3814,10294.0
2021-02-03 10:00:00,162.94,163.14,162.78,163.04,6088.0,132.4139,132.5764,132.2839,132.4952,6088.0
2021-02-03 10:05:00,163.02,163.13,162.81,162.9,9956.0,132.4789,132.5683,132.3083,132.3814,9956.0
2021-02-03 10:10:00,162.87,162.87,162.32,162.44,7004.0,132.357,132.357,131.9101,132.0076,7004.0
2021-02-03 10:15:00,162.43,162.45,161.36,161.75,33620.0,131.9994,132.0157,131.1299,131.4468,33620.0
2021-02-03 10:20:00,161.78,162.51,161.68,162.51,31045.0,131.4712,132.0645,131.39,132.0645,31045.0
2021-02-03 10:25:00,162.37,162.89,162.21,162.71,15299.0,131.9507,132.3733,131.8207,132.227,15299.0
2021-02-03 10:30:00,162.71,163.14,162.38,162.38,18430.0,132.227,132.5764,131.9588,131.9588,18430.0
2021-02-03 10:35:00,162.4,162.85,162.25,162.33,48913.0,131.9751,132.3408,131.8532,131.9182,48913.0
2021-02-03 10:40:00,162.29,162.7,162.29,162.43,6209.0,131.8857,132.2189,131.8857,131.9994,6209.0
2021-02-03 10:45:00,162.5,162.61,162.24,162.37,17570.0,132.0563,132.1457,131.845,131.9507,17570.0
2021-02-03 10:50:00,162.37,162.38,161.73,161.93,21034.0,131.9507,131.9588,131.4306,131.5931,21034.0
2021-02-03 10:55:00,161.97,162.37,161.97,162.28,3141.0,131.6256,131.9507,131.6256,131.8776,3141.0
2021-02-03 11:00:00,162.3,162.3,162.08,162.3,2505.0,131.8938,131.8938,131.715,131.8938,2505.0
2021-02-03 11:05:00,162.22,162.44,162.11,162.4,9900.0,131.8288,132.0076,131.7394,131.9751,9900.0
2021-02-03 11:10:00,162.36,162.94,162.35,162.85,5174.0,131.9426,132.4139,131.9344,132.3408,5174.0
2021-02-03 11:15:00,162.86,163.23,162.86,163.17,13115.0,132.3489,132.6496,132.3489,132.6008,13115.0
2021-02-03 11:20:00,163.08,163.41,163.08,163.36,9622.0,132.5277,132.7959,132.5277,132.7552,9622.0
2021-02-03 11:25:00,163.3,163.33,163.11,163.16,7435.0,132.7065,132.7308,132.5521,132.5927,7435.0
2021-02-03 11:30:00,163.21,163.21,162.95,163.05,4805.0,132.6333,132.6333,132.422,132.5033,4805.0
2021-02-03 11:35:00,163.11,163.13,162.96,163.09,7246.0,132.5521,132.5683,132.4302,132.5358,7246.0
2021-02-03 11:40:00,163.03,163.36,162.99,163.15,7968.0,132.487,132.7552,132.4545,132.5846,7968.0
2021-02-03 11:45:00,163.05,163.44,163.05,163.33,2990.0,132.5033,132.8202,132.5033,132.7308,2990.0
2021-02-03 11:50:00,163.31,163.47,163.2,163.33,5387.0,132.7146,132.8446,132.6252,132.7308,5387.0
2021-02-03 11:55:00,163.39,163.39,162.94,162.99,37390.0,132.7796,132.7796,132.4139,132.4545,37390.0
2021-02-03 12:00:00,163.06,163.27,163.01,163.11,8575.0,132.5114,132.6821,132.4708,132.5521,8575.0
2021-02-03 12:05:00,163.14,163.24,162.98,163.09,4879.0,132.5764,132.6577,132.4464,132.5358,4879.0
2021-02-03 12:10:00,163.13,163.25,163.02,163.06,6012.0,132.5683,132.6658,132.4789,132.5114,6012.0
2021-02-03 12:15:00,163.09,163.27,163.08,163.22,8754.0,132.5358,132.6821,132.5277,132.6414,8754.0
2021-02-03 12:20:00,163.24,163.3,163.15,163.16,6474.0,132.6577,132.7065,132.5846,132.5927,6474.0
2021-02-03 12:25:00,163.18,163.18,163.02,163.14,4767.0,132.6089,132.6089,132.4789,132.5764,4767.0
2021-02-03 12:30:00,163.21,163.25,163.1,163.14,3553.0,132.6333,132.6658,132.5439,132.5764,3553.0
2021-02-03 12:35:00,163.21,163.29,163.13,163.29,4978.0,132.6333,132.6983,132.5683,132.6983,4978.0
2021-02-03 12:40:00,163.26,163.29,162.95,162.97,5666.0,132.674,132.6983,132.422,132.4383,5666.0
2021-02-03 12:45:00,162.99,163.0,162.59,162.82,15603.0,132.4545,132.4627,132.1295,132.3164,15603.0
2021-02-03 12:50:00,162.88,163.26,162.86,163.26,6962.0,132.3651,132.674,132.3489,132.674,6962.0
2021-02-03 12:55:00,163.28,163.44,163.25,163.35,5603.0,132.6902,132.8202,132.6658,132.7471,5603.0
2021-02-03 13:00:00,163.34,163.45,163.14,163.14,13276.0,132.739,132.8284,132.5764,132.5764,13276.0
2021-02-03 13:05:00,163.1,163.26,163.03,163.2,8879.0,132.5439,132.674,132.487,132.6252,8879.0
2021-02-03 13:10:00,163.16,163.16,162.91,162.93,8061.0,132.5927,132.5927,132.3895,132.4058,8061.0
2021-02-03 13:15:00,162.93,162.99,162.81,162.87,8985.0,132.4058,132.4545,132.3083,132.357,8985.0
2021-02-03 13:20:00,162.9,163.16,162.86,163.14,5219.0,132.3814,132.5927,132.3489,132.5764,5219.0
2021-02-03 13:25:00,163.2,163.24,163.16,163.19,4392.0,132.6252,132.6577,132.5927,132.6171,4392.0
2021-02-03 13:30:00,163.21,163.27,163.11,163.15,5780.0,132.6333,132.6821,132.5521,132.5846,5780.0
2021-02-03 13:35:00,163.18,163.39,163.15,163.28,4387.0,132.6089,132.7796,132.5846,132.6902,4387.0
2021-02-03 13:40:00,163.27,163.37,162.86,162.86,9888.0,132.6821,132.7633,132.3489,132.3489,9888.0
2021-02-03 13:45:00,162.83,162.88,162.73,162.82,5169.0,132.3245,132.3651,132.2432,132.3164,5169.0
2021-02-03 13:50:00,162.76,162.76,162.64,162.66,6015.0,132.2676,132.2676,132.1701,132.1864,6015.0
2021-02-03 13:55:00,162.69,162.91,162.6,162.91,10416.0,132.2107,132.3895,132.1376,132.3895,10416.0
2021-02-03 14:00:00,162.9,163.22,162.89,163.05,9994.0,132.3814,132.6414,132.3733,132.5033,9994.0
2021-02-03 14:05:00,163.06,163.37,163.04,163.23,5669.0,132.5114,132.7633,132.4952,132.6496,5669.0
2021-02-03 14:10:00,163.24,163.55,163.21,163.43,9315.0,132.6577,132.9096,132.6333,132.8121,9315.0
2021-02-03 14:15:00,163.43,163.46,163.29,163.34,6933.0,132.8121,132.8365,132.6983,132.739,6933.0
2021-02-03 14:20:00,163.3,163.34,162.88,163.05,28419.0,132.7065,132.739,132.3651,132.5033,28419.0
2021-02-03 14:25:00,162.99,162.99,162.82,162.92,19811.0,132.4545,132.4545,132.3164,132.3977,19811.0
2021-02-03 14:30:00,162.91,163.03,162.87,162.9,17395.0,132.3895,132.487,132.357,132.3814,17395.0
2021-02-03 14:35:00,162.89,163.0,162.79,162.88,23319.0,132.3733,132.4627,132.292,132.3651,23319.0
2021-02-03 14:40:00,162.88,163.09,162.87,162.92,15969.0,132.3651,132.5358,132.357,132.3977,15969.0
2021-02-03 14:45:00,162.95,163.15,162.91,163.1,9283.0,132.422,132.5846,132.3895,132.5439,9283.0
2021-02-03 14:50:00,163.12,163.21,163.03,163.11,6804.0,132.5602,132.6333,132.487,132.5521,6804.0
2021-02-03 14:55:00,163.14,163.34,163.14,163.23,8074.0,132.5764,132.739,132.5764,132.6496,8074.0
2021-02-03 15:00:00,163.26,163.31,163.21,163.31,13932.0,132.674,132.7146,132.6333,132.7146,13932.0
2021-02-03 15:05:00,163.33,163.57,163.32,163.54,19523.0,132.7308,132.9259,132.7227,132.9015,19523.0
2021-02-03 15:10:00,163.49,163.55,163.36,163.47,8183.0,132.8609,132.9096,132.7552,132.8446,8183.0
2021-02-03 15:15:00,163.49,163.65,163.45,163.65,9887.0,132.8609,132.9909,132.8284,132.9909,9887.0
2021-02-03 15:20:00,163.59,163.67,163.48,163.59,7974.0,132.9421,133.0071,132.8527,132.9421,7974.0
2021-02-03 15:25:00,163.59,164.07,163.56,164.04,33721.0,132.9421,133.3322,132.9177,133.3078,33721.0
2021-02-03 15:30:00,164.07,164.21,163.86,163.88,21174.0,133.3322,133.446,133.1615,133.1778,21174.0
2021-02-03 15:35:00,163.84,163.92,163.69,163.86,16976.0,133.1453,133.2103,133.0234,133.1615,16976.0
2021-02-03 15:40:00,163.86,163.9,163.6,163.67,20776.0,133.1615,133.1941,132.9503,133.0071,20776.0
2021-02-03 15:45:00,163.62,163.63,163.34,163.48,30438.0,132.9665,132.9746,132.739,132.8527,30438.0
2021-02-03 15:50:00,163.46,163.5,163.17,163.35,33440.0,132.8365,132.869,132.6008,132.7471,33440.0
2021-02-03 15:55:00,163.31,163.45,163.07,163.17,93029.0,132.7146,132.8284,132.5195,132.6008,93029.0
2021-02-04 09:30:00,162.63,163.14,161.23,162.03,51059.0,132.162,132.5764,131.0243,131.6744,51059.0
2021-02-04 09:35:00,162.07,162.7,161.81,161.81,11865.0,131.7069,132.2189,131.4956,131.4956,11865.0
2021-02-04 09:40:00,161.71,162.04,161.38,161.54,6475.0,131.4143,131.6825,131.1462,131.2762,6475.0
2021-02-04 09:45:00,161.93,162.2,161.88,161.92,4784.0,131.5931,131.8125,131.5525,131.585,4784.0
2021-02-04 09:50:00,161.89,162.63,161.85,162.56,9054.0,131.5606,132.162,131.5281,132.1051,9054.0
2021-02-04 09:55:00,162.65,163.17,162.64,163.02,7575.0,132.1782,132.6008,132.1701,132.4789,7575.0
2021-02-04 10:00:00,163.01,163.69,162.93,163.62,7966.0,132.4708,133.0234,132.4058,132.9665,7966.0
2021-02-04 10:05:00,163.46,163.47,162.88,163.09,7297.0,132.8365,132.8446,132.3651,132.5358,7297.0
2021-02-04 10:10:00,163.18,163.47,163.05,163.05,12045.0,132.6089,132.8446,132.5033,132.5033,12045.0
2021-02-04 10:15:00,163.13,163.13,162.67,162.79,3106.0,132.5683,132.5683,132.1945,132.292,3106.0
2021-02-04 10:20:00,162.86,162.96,162.57,162.7,2900.0,132.3489,132.4302,132.1132,132.2189,2900.0
2021-02-04 10:25:00,162.66,162.98,162.58,162.74,5791.0,132.1864,132.4464,132.1213,132.2514,5791.0
2021-02-04 10:30:00,162.71,162.84,162.28,162.33,7298.0,132.227,132.3326,131.8776,131.9182,7298.0
2021-02-04 10:35:00,162.39,163.0,162.38,162.85,11017.0,131.9669,132.4627,131.9588,132.3408,11017.0
2021-02-04 10:40:00,162.77,163.26,162.77,163.22,6430.0,132.2758,132.674,132.2758,132.6414,6430.0
2021-02-04 10:45:00,163.3,163.38,163.0,163.04,6324.0,132.7065,132.7715,132.4627,132.4952,6324.0
2021-02-04 10:50:00,162.96,163.53,162.96,163.49,7049.0,132.4302,132.8934,132.4302,132.8609,7049.0
2021-02-04 10:55:00,163.43,163.56,163.37,163.5,3825.0,132.8121,132.9177,132.7633,132.869,3825.0
2021-02-04 11:00:00,163.43,163.51,162.95,162.97,8265.0,132.8121,132.8771,132.422,132.4383,8265.0
2021-02-04 11:05:00,163.02,163.37,163.01,163.25,4786.0,132.4789,132.7633,132.4708,132.6658,4786.0
2021-02-04 11:10:00,163.19,163.28,163.05,163.06,7220.0,132.6171,132.6902,132.5033,132.5114,7220.0
2021-02-04 11:15:00,163.02,163.33,162.95,163.16,7231.0,132.4789,132.7308,132.422,132.5927,7231.0
2021-02-04 11:20:00,163.13,163.3,163.06,163.23,11487.0,132.5683,132.7065,132.5114,132.6496,11487.0
2021-02-04 11:25:00,163.13,163.27,163.01,163.06,5381.0,132.5683,132.6821,132.4708,132.5114,5381.0
2021-02-04 11:30:00,163.13,163.46,163.12,163.41,8655.0,132.5683,132.8365,132.5602,132.7959,8655.0
2021-02-04 11:35:00,163.38,163.39,163.16,163.19,11667.0,132.7715,132.7796,132.5927,132.6171,11667.0
2021-02-04 11:40:00,163.22,163.35,163.05,163.06,6568.0,132.6414,132.7471,132.5033,132.5114,6568.0
2021-02-04 11:45:00,163.12,163.28,163.12,163.24,4714.0,132.5602,132.6902,132.5602,132.6577,4714.0
2021-02-04 11:50:00,163.35,163.35,163.09,163.17,11238.0,132.7471,132.7471,132.5358,132.6008,11238.0
2021-02-04 11:55:00,163.2,163.25,163.11,163.25,4650.0,132.6252,132.6658,132.5521,132.6658,4650.0
2021-02-04 12:00:00,163.22,163.4,163.16,163.17,5117.0,132.6414,132.7877,132.5927,132.6008,5117.0
2021-02-04 12:05:00,163.14,163.18,162.98,163.08,7217.0,132.5764,132.6089,132.4464,132.5277,7217.0
2021-02-04 12:10:00,163.04,163.08,162.71,162.72,5171.0,132.4952,132.5277,132.227,132.2351,5171.0
2021-02-04 12:15:00,162.76,162.91,162.73,162.75,5859.0,132.2676,132.3895,132.2432,132.2595,5859.0
2021-02-04 12:20:00,162.78,162.91,162.61,162.68,4791.0,132.2839,132.3895,132.1457,132.2026,4791.0
2021-02-04 12:25:00,162.71,162.95,162.71,162.93,4175.0,132.227,132.422,132.227,132.4058,4175.0
2021-02-04 12:30:00,162.9,163.01,162.84,162.91,4151.0,132.3814,132.4708,132.3326,132.3895,4151.0
2021-02-04 12:35:00,162.93,163.35,162.93,163.08,12388.0,132.4058,132.7471,132.4058,132.5277,12388.0
2021-02-04 12:40:00,163.04,163.2,162.96,163.0,8841.0,132.4952,132.6252,132.4302,132.4627,8841.0
2021-02-04 12:45:00,163.01,163.27,163.0,163.27,9957.0,132.4708,132.6821,132.4627,132.6821,9957.0
2021-02-04 12:50:00,163.22,163.32,163.17,163.32,6287.0,132.6414,132.7227,132.6008,132.7227,6287.0
2021-02-04 12:55:00,163.29,163.38,163.18,163.28,6058.0,132.6983,132.7715,132.6089,132.6902,6058.0
2021-02-04 13:00:00,163.27,163.29,163.06,163.09,5897.0,132.6821,132.6983,132.5114,132.5358,5897.0
2021-02-04 13:05:00,163.12,163.36,163.12,163.29,5519.0,132.5602,132.7552,132.5602,132.6983,5519.0
2021-02-04 13:10:00,163.28,163.76,163.25,163.76,6600.0,132.6902,133.0803,132.6658,133.0803,6600.0
2021-02-04 13:15:00,163.69,163.9,163.68,163.9,11301.0,133.0234,133.1941,133.0153,133.1941,11301.0
2021-02-04 13:20:00,163.94,164.03,163.81,163.89,17418.0,133.2266,133.2997,133.1209,133.1859,17418.0
2021-02-04 13:25:00,163.93,164.19,163.91,164.18,6311.0,133.2184,133.4297,133.2022,133.4216,6311.0
2021-02-04 13:30:00,164.27,164.47,164.21,164.38,13101.0,133.4947,133.6573,133.446,133.5841,13101.0
2021-02-04 13:35:00,164.35,164.46,164.21,164.27,8528.0,133.5597,133.6491,133.446,133.4947,8528.0
2021-02-04 13:40:00,164.24,164.48,164.21,164.25,10289.0,133.4704,133.6654,133.446,133.4785,10289.0
2021-02-04 13:45:00,164.3,164.43,164.21,164.37,10862.0,133.5191,133.6248,133.446,133.576,10862.0
2021-02-04 13:50:00,164.36,164.5,164.31,164.44,7658.0,133.5679,133.6816,133.5272,133.6329,7658.0
2021-02-04 13:55:00,164.45,164.51,164.38,164.38,9693.0,133.641,133.6898,133.5841,133.5841,9693.0
2021-02-04 14:00:00,164.4,164.46,164.2,164.28,9654.0,133.6004,133.6491,133.4378,133.5029,9654.0
2021-02-04 14:05:00,164.24,164.34,164.12,164.12,21633.0,133.4704,133.5516,133.3728,133.3728,21633.0
2021-02-04 14:10:00,164.1,164.13,163.72,163.72,9342.0,133.3566,133.381,133.0478,133.0478,9342.0
2021-02-04 14:15:00,163.72,163.99,163.69,163.87,23756.0,133.0478,133.2672,133.0234,133.1697,23756.0
2021-02-04 14:20:00,163.8,163.81,163.66,163.8,4881.0,133.1128,133.1209,132.999,133.1128,4881.0
2021-02-04 14:25:00,163.8,164.12,163.75,163.97,24422.0,133.1128,133.3728,133.0722,133.2509,24422.0
2021-02-04 14:30:00,164.01,164.56,163.99,164.41,29228.0,133.2834,133.7304,133.2672,133.6085,29228.0
2021-02-04 14:35:00,164.43,164.56,164.37,164.42,8752.0,133.6248,133.7304,133.576,133.6166,8752.0
2021-02-04 14:40:00,164.39,164.46,164.34,164.44,11314.0,133.5923,133.6491,133.5516,133.6329,11314.0
2021-02-04 14:45:00,164.42,164.47,164.39,164.43,8070.0,133.6166,133.6573,133.5923,133.6248,8070.0
2021-02-04 14:50:00,164.45,164.54,164.41,164.49,11466.0,133.641,133.7142,133.6085,133.6735,11466.0
2021-02-04 14:55:00,164.47,164.65,164.42,164.63,12757.0,133.6573,133.8035,133.6166,133.7873,12757.0
2021-02-04 15:00:00,164.64,164.64,164.39,164.51,12470.0,133.7954,133.7954,133.5923,133.6898,12470.0
2021-02-04 15:05:00,164.5,164.51,164.2,164.21,21336.0,133.6816,133.6898,133.4378,133.446,21336.0
2021-02-04 15:10:00,164.18,164.18,163.78,163.8,16934.0,133.4216,133.4216,133.0965,133.1128,16934.0
2021-02-04 15:15:00,163.82,163.91,163.74,163.76,12655.0,133.129,133.2022,133.064,133.0803,12655.0
2021-02-04 15:20:00,163.78,163.78,163.41,163.46,10937.0,133.0965,133.0965,132.7959,132.8365,10937.0
2021-02-04 15:25:00,163.49,163.69,163.43,163.59,12651.0,132.8609,133.0234,132.8121,132.9421,12651.0
2021-02-04 15:30:00,163.57,163.68,163.5,163.55,10624.0,132.9259,133.0153,132.869,132.9096,10624.0
2021-02-04 15:35:00,163.54,163.73,163.49,163.49,17535.0,132.9015,133.0559,132.8609,132.8609,17535.0
2021-02-04 15:40:00,163.51,163.54,163.36,163.41,17627.0,132.8771,132.9015,132.7552,132.7959,17627.0
2021-02-04 15:45:00,163.4,163.42,163.12,163.25,21587.0,132.7877,132.804,132.5602,132.6658,21587.0
2021-02-04 15:50:00,163.19,163.34,163.12,163.16,29194.0,132.6171,132.739,132.5602,132.5927,29194.0
2021-02-04 15:55:00,163.15,163.39,163.07,163.18,105610.0,132.5846,132.7796,132.5195,132.6089,105610.0
2021-02-05 09:30:00,163.5,163.58,162.58,162.95,31898.0,132.869,132.934,132.1213,132.422,31898.0
2021-02-05 09:35:00,162.95,163.22,162.51,162.81,16866.0,132.422,132.6414,132.0645,132.3083,16866.0
2021-02-05 09:40:00,162.92,163.15,162.18,162.22,14574.0,132.3977,132.5846,131.7963,131.8288,14574.0
2021-02-05 09:45:00,162.36,162.74,162.13,162.63,17569.0,131.9426,132.2514,131.7557,132.162,17569.0
2021-02-05 09:50:00,162.67,162.87,162.24,162.41,15039.0,132.1945,132.357,131.845,131.9832,15039.0
2021-02-05 09:55:00,162.31,162.62,161.92,162.52,19626.0,131.9019,132.1539,131.585,132.0726,19626.0
2021-02-05 10:00:00,162.58,162.9,162.58,162.67,11803.0,132.1213,132.3814,132.1213,132.1945,11803.0
2021-02-05 10:05:00,162.7,163.49,162.7,163.05,15839.0,132.2189,132.8609,132.2189,132.5033,15839.0
2021-02-05 10:10:00,163.04,163.17,162.9,163.13,7860.0,132.4952,132.6008,132.3814,132.5683,7860.0
2021-02-05 10:15:00,163.12,163.26,162.99,163.22,6336.0,132.5602,132.674,132.4545,132.6414,6336.0
2021-02-05 10:20:00,163.29,163.39,163.04,163.04,19800.0,132.6983,132.7796,132.4952,132.4952,19800.0
2021-02-05 10:25:00,163.06,163.13,162.84,162.9,10498.0,132.5114,132.5683,132.3326,132.3814,10498.0
2021-02-05 10:30:00,162.92,162.93,162.65,162.74,10624.0,132.3977,132.4058,132.1782,132.2514,10624.0
2021-02-05 10:35:00,162.71,162.74,162.35,162.37,19049.0,132.227,132.2514,131.9344,131.9507,19049.0
2021-02-05 10:40:00,162.38,162.64,162.32,162.49,12641.0,131.9588,132.1701,131.9101,132.0482,12641.0
2021-02-05 10:45:00,162.54,162.59,162.37,162.37,8056.0,132.0888,132.1295,131.9507,131.9507,8056.0
2021-02-05 10:50:00,162.36,162.51,162.24,162.36,24572.0,131.9426,132.0645,131.845,131.9426,24572.0
2021-02-05 10:55:00,162.39,162.53,162.32,162.48,45913.0,131.9669,132.0807,131.9101,132.0401,45913.0
2021-02-05 11:00:00,162.47,162.65,162.31,162.31,27413.0,132.032,132.1782,131.9019,131.9019,27413.0
2021-02-05 11:05:00,162.36,162.52,162.31,162.37,24014.0,131.9426,132.0726,131.9019,131.9507,24014.0
2021-02-05 11:10:00,162.37,162.37,162.08,162.24,20534.0,131.9507,131.9507,131.715,131.845,20534.0
2021-02-05 11:15:00,162.23,162.24,161.95,162.1,37075.0,131.8369,131.845,131.6094,131.7313,37075.0
2021-02-05 11:20:00,162.13,162.18,161.97,162.07,29673.0,131.7557,131.7963,131.6256,131.7069,29673.0
2021-02-05 11:25:00,162.1,162.13,162.01,162.07,31607.0,131.7313,131.7557,131.6581,131.7069,31607.0
2021-02-05 11:30:00,162.06,162.15,161.98,162.02,38863.0,131.6988,131.7719,131.6338,131.6663,38863.0
2021-02-05 11:35:00,162.02,162.78,162.02,162.75,59159.0,131.6663,132.2839,131.6663,132.2595,59159.0
2021-02-05 11:40:00,162.76,162.88,162.41,162.55,26998.0,132.2676,132.3651,131.9832,132.097,26998.0
2021-02-05 11:45:00,162.47,162.55,162.4,162.5,14777.0,132.032,132.097,131.9751,132.0563,14777.0
2021-02-05 11:50:00,162.5,162.5,162.25,162.31,7223.0,132.0563,132.0563,131.8532,131.9019,7223.0
2021-02-05 11:55:00,162.37,162.56,162.36,162.55,13335.0,131.9507,132.1051,131.9426,132.097,13335.0
2021-02-05 12:00:00,162.49,162.53,162.32,162.51,10605.0,132.0482,132.0807,131.9101,132.0645,10605.0
2021-02-05 12:05:00,162.53,162.79,162.43,162.67,38400.0,132.0807,132.292,131.9994,132.1945,38400.0
2021-02-05 12:10:00,162.63,162.94,162.57,162.78,7826.0,132.162,132.4139,132.1132,132.2839,7826.0
2021-02-05 12:15:00,162.81,162.93,162.76,162.76,6406.0,132.3083,132.4058,132.2676,132.2676,6406.0
2021-02-05 12:20:00,162.69,162.74,162.52,162.59,4890.0,132.2107,132.2514,132.0726,132.1295,4890.0
2021-02-05 12:25:00,162.59,162.75,162.59,162.61,8011.0,132.1295,132.2595,132.1295,132.1457,8011.0
2021-02-05 12:30:00,162.68,162.75,162.67,162.71,6929.0,132.2026,132.2595,132.1945,132.227,6929.0
2021-02-05 12:35:00,162.68,162.68,162.56,162.61,3773.0,132.2026,132.2026,132.1051,132.1457,3773.0
2021-02-05 12:40:00,162.6,162.75,162.59,162.66,2662.0,132.1376,132.2595,132.1295,132.1864,2662.0
2021-02-05 12:45:00,162.7,162.74,162.65,162.67,5226.0,132.2189,132.2514,132.1782,132.1945,5226.0
2021-02-05 12:50:00,162.65,162.88,162.64,162.79,22042.0,132.1782,132.3651,132.1701,132.292,22042.0
2021-02-05 12:55:00,162.8,163.0,162.79,162.94,3121.0,132.3001,132.4627,132.292,132.4139,3121.0
2021-02-05 13:00:00,162.94,162.98,162.89,162.91,3237.0,132.4139,132.4464,132.3733,132.3895,3237.0
2021-02-05 13:05:00,162.9,162.99,162.88,162.97,4966.0,132.3814,132.4545,132.3651,132.4383,4966.0
2021-02-05 13:10:00,162.96,163.15,162.92,163.03,39644.0,132.4302,132.5846,132.3977,132.487,39644.0
2021-02-05 13:15:00,163.0,163.05,162.96,163.0,12617.0,132.4627,132.5033,132.4302,132.4627,12617.0
2021-02-05 13:20:00,162.99,163.06,162.9,162.93,11320.0,132.4545,132.5114,132.3814,132.4058,11320.0
2021-02-05 13:25:00,162.93,162.96,162.83,162.93,22011.0,132.4058,132.4302,132.3245,132.4058,22011.0
2021-02-05 13:30:00,162.9,163.09,162.88,162.9,31214.0,132.3814,132.5358,132.3651,132.3814,31214.0
2021-02-05 13:35:00,162.9,163.0,162.87,162.92,7931.0,132.3814,132.4627,132.357,132.3977,7931.0
2021-02-05 13:40:00,162.92,162.92,162.83,162.83,6996.0,132.3977,132.3977,132.3245,132.3245,6996.0
2021-02-05 13:45:00,162.83,162.83,162.5,162.5,9030.0,132.3245,132.3245,132.0563,132.0563,9030.0
2021-02-05 13:50:00,162.45,162.56,162.42,162.45,8703.0,132.0157,132.1051,131.9913,132.0157,8703.0
2021-02-05 13:55:00,162.42,162.62,162.42,162.62,11544.0,131.9913,132.1539,131.9913,132.1539,11544.0
2021-02-05 14:00:00,162.61,162.71,162.56,162.62,8853.0,132.1457,132.227,132.1051,132.1539,8853.0
2021-02-05 14:05:00,162.62,162.75,162.62,162.69,10980.0,132.1539,132.2595,132.1539,132.2107,10980.0
2021-02-05 14:10:00,162.7,162.81,162.63,162.69,13292.0,132.2189,132.3083,132.162,132.2107,13292.0
2021-02-05 14:15:00,162.69,162.77,162.61,162.75,10804.0,132.2107,132.2758,132.1457,132.2595,10804.0
2021-02-05 14:20:00,162.76,162.8,162.61,162.62,9961.0,132.2676,132.3001,132.1457,132.1539,9961.0
2021-02-05 14:25:00,162.58,162.72,162.54,162.72,6812.0,132.1213,132.2351,132.0888,132.2351,6812.0
2021-02-05 14:30:00,162.74,162.87,162.69,162.83,7744.0,132.2514,132.357,132.2107,132.3245,7744.0
2021-02-05 14:35:00,162.87,163.02,162.87,162.92,20136.0,132.357,132.4789,132.357,132.3977,20136.0
2021-02-05 14:40:00,162.9,162.9,162.73,162.74,12402.0,132.3814,132.3814,132.2432,132.2514,12402.0
2021-02-05 14:45:00,162.76,162.79,162.49,162.7,13525.0,132.2676,132.292,132.0482,132.2189,13525.0
2021-02-05 14:50:00,162.72,162.83,162.67,162.7,7592.0,132.2351,132.3245,132.1945,132.2189,7592.0
2021-02-05 14:55:00,162.71,162.78,162.69,162.73,6937.0,132.227,132.2839,132.2107,132.2432,6937.0
2021-02-05 15:00:00,162.78,162.86,162.66,162.86,5557.0,132.2839,132.3489,132.1864,132.3489,5557.0
2021-02-05 15:05:00,162.88,162.91,162.8,162.88,5847.0,132.3651,132.3895,132.3001,132.3651,5847.0
2021-02-05 15:10:00,162.85,162.91,162.76,162.78,8523.0,132.3408,132.3895,132.2676,132.2839,8523.0
2021-02-05 15:15:00,162.8,162.84,162.73,162.78,6913.0,132.3001,132.3326,132.2432,132.2839,6913.0
2021-02-05 15:20:00,162.77,162.79,162.6,162.64,11923.0,132.2758,132.292,132.1376,132.1701,11923.0
2021-02-05 15:25:00,162.65,162.65,162.41,162.47,8120.0,132.1782,132.1782,131.9832,132.032,8120.0
2021-02-05 15:30:00,162.47,162.51,162.39,162.4,12026.0,132.032,132.0645,131.9669,131.9751,12026.0
2021-02-05 15:35:00,162.43,162.47,162.35,162.42,11596.0,131.9994,132.032,131.9344,131.9913,11596.0
2021-02-05 15:40:00,162.42,162.45,162.21,162.21,14011.0,131.9913,132.0157,131.8207,131.8207,14011.0
2021-02-05 15:45:00,162.21,162.36,162.16,162.22,20314.0,131.8207,131.9426,131.78,131.8288,20314.0
2021-02-05 15:50:00,162.2,162.33,162.17,162.2,22939.0,131.8125,131.9182,131.7882,131.8125,22939.0
2021-02-05 15:55:00,162.21,162.48,162.19,162.26,91706.0,131.8207,132.0401,131.8044,131.8613,91706.0
2021-02-08 09:30:00,161.98,162.04,161.23,161.68,36033.0,131.6338,131.6825,131.0243,131.39,36033.0
2021-02-08 09:35:00,161.79,161.8,161.22,161.54,8507.0,131.4794,131.4875,131.0161,131.2762,8507.0
2021-02-08 09:40:00,161.62,161.8,160.84,160.84,15587.0,131.3412,131.4875,130.7073,130.7073,15587.0
2021-02-08 09:45:00,161.0,161.12,160.45,160.54,14001.0,130.8374,130.9349,130.3904,130.4635,14001.0
2021-02-08 09:50:00,160.54,160.54,160.13,160.2,17720.0,130.4635,130.4635,130.1303,130.1872,17720.0
2021-02-08 09:55:00,160.25,160.25,159.86,159.97,23126.0,130.2279,130.2279,129.9109,130.0003,23126.0
2021-02-08 10:00:00,159.98,160.3,159.97,160.15,13386.0,130.0084,130.2685,130.0003,130.1466,13386.0
2021-02-08 10:05:00,160.19,160.21,159.69,160.0,12965.0,130.1791,130.1954,129.7728,130.0247,12965.0
2021-02-08 10:10:00,159.96,160.07,159.59,159.66,18036.0,129.9922,130.0816,129.6915,129.7484,18036.0
2021-02-08 10:15:00,159.62,159.71,159.47,159.48,17504.0,129.7159,129.789,129.594,129.6021,17504.0
2021-02-08 10:20:00,159.47,159.78,159.44,159.48,14757.0,129.594,129.8459,129.5696,129.6021,14757.0
2021-02-08 10:25:00,159.54,159.54,159.04,159.12,20528.0,129.6509,129.6509,129.2446,129.3096,20528.0
2021-02-08 10:30:00,159.1,159.17,158.71,158.73,23725.0,129.2933,129.3502,128.9764,128.9926,23725.0
2021-02-08 10:35:00,158.73,158.74,158.53,158.64,32715.0,128.9926,129.0008,128.8301,128.9195,32715.0
2021-02-08 10:40:00,158.76,158.82,158.59,158.61,19680.0,129.017,129.0658,128.8789,128.8951,19680.0
2021-02-08 10:45:00,158.57,158.62,158.22,158.22,24934.0,128.8626,128.9032,128.5782,128.5782,24934.0
2021-02-08 10:50:00,158.26,158.45,158.14,158.45,22573.0,128.6107,128.7651,128.5132,128.7651,22573.0
2021-02-08 10:55:00,158.49,158.71,158.48,158.66,16359.0,128.7976,128.9764,128.7895,128.9357,16359.0
2021-02-08 11:00:00,158.66,158.66,158.38,158.41,17218.0,128.9357,128.9357,128.7082,128.7326,17218.0
2021-02-08 11:05:00,158.4,158.55,158.26,158.28,10722.0,128.7245,128.8464,128.6107,128.6269,10722.0
2021-02-08 11:10:00,158.31,158.5,158.26,158.43,11885.0,128.6513,128.8057,128.6107,128.7488,11885.0
2021-02-08 11:15:00,158.36,158.42,157.82,158.09,22327.0,128.6919,128.7407,128.2531,128.4725,22327.0
2021-02-08 11:20:00,158.12,158.57,158.1,158.57,7227.0,128.4969,128.8626,128.4807,128.8626,7227.0
2021-02-08 11:25:00,158.56,158.56,158.35,158.36,22946.0,128.8545,128.8545,128.6838,128.6919,22946.0
2021-02-08 11:30:00,158.4,158.55,158.19,158.36,30068.0,128.7245,128.8464,128.5538,128.6919,30068.0
2021-02-08 11:35:00,158.31,158.53,158.25,158.35,11923.0,128.6513,128.8301,128.6026,128.6838,11923.0
2021-02-08 11:40:00,158.34,158.46,158.31,158.4,9010.0,128.6757,128.7732,128.6513,128.7245,9010.0
2021-02-08 11:45:00,158.39,158.93,158.38,158.93,14485.0,128.7163,129.1552,128.7082,129.1552,14485.0
2021-02-08 11:50:00,158.92,159.04,158.7,158.97,16717.0,129.147,129.2446,128.9682,129.1877,16717.0
2021-02-08 11:55:00,158.91,159.04,158.83,158.94,10896.0,129.1389,129.2446,129.0739,129.1633,10896.0
2021-02-08 12:00:00,158.94,158.99,158.64,158.73,8363.0,129.1633,129.2039,128.9195,128.9926,8363.0
2021-02-08 12:05:00,158.72,158.73,158.3,158.3,13891.0,128.9845,128.9926,128.6432,128.6432,13891.0
2021-02-08 12:10:00,158.3,158.38,158.07,158.09,15163.0,128.6432,128.7082,128.4563,128.4725,15163.0
2021-02-08 12:15:00,158.07,158.07,157.7,157.72,13571.0,128.4563,128.4563,128.1556,128.1718,13571.0
2021-02-08 12:20:00,157.72,157.8,157.2,157.29,18814.0,128.1718,128.2369,127.7493,127.8224,18814.0
2021-02-08 12:25:00,157.37,157.76,157.26,157.29,8591.0,127.8874,128.2044,127.798,127.8224,8591.0
2021-02-08 12:30:00,157.36,157.56,157.35,157.49,11736.0,127.8793,128.0418,127.8712,127.9849,11736.0
2021-02-08 12:35:00,157.48,157.61,157.35,157.36,14149.0,127.9768,128.0825,127.8712,127.8793,14149.0
2021-02-08 12:40:00,157.44,157.58,157.36,157.58,6792.0,127.9443,128.0581,127.8793,128.0581,6792.0
2021-02-08 12:45:00,157.5,157.76,157.5,157.7,7665.0,127.9931,128.2044,127.9931,128.1556,7665.0
2021-02-08 12:50:00,157.69,157.78,157.62,157.78,10274.0,128.1475,128.2206,128.0906,128.2206,10274.0
2021-02-08 12:55:00,157.71,157.91,157.67,157.91,11554.0,128.1637,128.3263,128.1312,128.3263,11554.0
2021-02-08 13:00:00,157.88,157.99,157.78,157.81,34352.0,128.3019,128.3913,128.2206,128.245,34352.0
2021-02-08 13:05:00,157.8,157.8,157.56,157.71,10276.0,128.2369,128.2369,128.0418,128.1637,10276.0
2021-02-08 13:10:00,157.71,157.92,157.65,157.92,7691.0,128.1637,128.3344,128.115,128.3344,7691.0
2021-02-08 13:15:00,157.89,158.61,157.85,158.61,13811.0,128.31,128.8951,128.2775,128.8951,13811.0
2021-02-08 13:20:00,158.56,159.08,158.49,159.05,23111.0,128.8545,129.2771,128.7976,129.2527,23111.0
2021-02-08 13:25:00,159.09,159.14,158.88,158.94,11410.0,129.2852,129.3258,129.1145,129.1633,11410.0
2021-02-08 13:30:00,158.97,159.24,158.96,159.24,13129.0,129.1877,129.4071,129.1795,129.4071,13129.0
2021-02-08 13:35:00,159.25,159.25,158.99,159.16,11571.0,129.4152,129.4152,129.2039,129.3421,11571.0
2021-02-08 13:40:00,159.14,159.35,159.12,159.34,9808.0,129.3258,129.4965,129.3096,129.4883,9808.0
2021-02-08 13:45:00,159.35,159.41,159.17,159.22,13760.0,129.4965,129.5452,129.3502,129.3908,13760.0
2021-02-08 13:50:00,159.22,159.23,158.99,159.12,13087.0,129.3908,129.399,129.2039,129.3096,13087.0
2021-02-08 13:55:00,159.16,159.35,159.1,159.23,9346.0,129.3421,129.4965,129.2933,129.399,9346.0
2021-02-08 14:00:00,159.22,159.36,159.21,159.31,8196.0,129.3908,129.5046,129.3827,129.464,8196.0
2021-02-08 14:05:00,159.31,159.49,159.23,159.49,7782.0,129.464,129.6102,129.399,129.6102,7782.0
2021-02-08 14:10:00,159.42,159.53,159.33,159.49,7086.0,129.5534,129.6428,129.4802,129.6102,7086.0
2021-02-08 14:15:00,159.49,159.49,159.24,159.27,8828.0,129.6102,129.6102,129.4071,129.4315,8828.0
2021-02-08 14:20:00,159.29,159.48,159.28,159.43,9706.0,129.4477,129.6021,129.4396,129.5615,9706.0
2021-02-08 14:25:00,159.45,159.52,159.28,159.34,9582.0,129.5777,129.6346,129.4396,129.4883,9582.0
2021-02-08 14:30:00,159.35,159.53,159.29,159.47,7176.0,129.4965,129.6428,129.4477,129.594,7176.0
2021-02-08 14:35:00,159.46,159.55,159.46,159.47,3680.0,129.5859,129.659,129.5859,129.594,3680.0
2021-02-08 14:40:00,159.46,159.46,159.3,159.31,5955.0,129.5859,129.5859,129.4558,129.464,5955.0
2021-02-08 14:45:00,159.26,159.29,158.87,158.9,9346.0,129.4233,129.4477,129.1064,129.1308,9346.0
2021-02-08 14:50:00,158.87,159.16,158.86,159.05,6997.0,129.1064,129.3421,129.0983,129.2527,6997.0
2021-02-08 14:55:00,159.06,159.15,159.01,159.15,5462.0,129.2608,129.3339,129.2202,129.3339,5462.0
2021-02-08 15:00:00,159.11,160.08,159.07,160.08,86937.0,129.3014,130.0897,129.2689,130.0897,86937.0
2021-02-08 15:05:00,160.1,160.58,160.04,160.43,75015.0,130.106,130.496,130.0572,130.3741,75015.0
2021-02-08 15:10:00,160.46,160.94,160.4,160.89,56334.0,130.3985,130.7886,130.3498,130.748,56334.0
2021-02-08 15:15:00,160.88,160.97,160.66,160.91,26420.0,130.7398,130.813,130.5611,130.7642,26420.0
2021-02-08 15:20:00,160.92,161.2,160.92,161.05,49440.0,130.7723,130.9999,130.7723,130.878,49440.0
2021-02-08 15:25:00,161.05,161.12,160.81,160.81,32618.0,130.878,130.9349,130.6829,130.6829,32618.0
2021-02-08 15:30:00,160.82,161.05,160.78,160.96,32828.0,130.6911,130.878,130.6586,130.8048,32828.0
2021-02-08 15:35:00,160.95,161.03,160.84,160.89,36879.0,130.7967,130.8617,130.7073,130.748,36879.0
2021-02-08 15:40:00,160.9,161.07,160.81,161.0,29494.0,130.7561,130.8942,130.6829,130.8374,29494.0
2021-02-08 15:45:00,160.99,161.03,160.91,160.93,24383.0,130.8292,130.8617,130.7642,130.7805,24383.0
2021-02-08 15:50:00,160.94,161.06,160.85,160.98,52631.0,130.7886,130.8861,130.7155,130.8211,52631.0
2021-02-08 15:55:00,160.99,161.08,160.84,160.9,113270.0,130.8292,130.9024,130.7073,130.7561,113270.0
2021-02-09 09:30:00,161.43,162.11,161.11,161.98,48960.0,131.1868,131.7394,130.9267,131.6338,48960.0
2021-02-09 09:35:00,161.78,162.9,161.75,162.76,20091.0,131.4712,132.3814,131.4468,132.2676,20091.0
2021-02-09 09:40:00,162.62,162.78,162.39,162.6,29927.0,132.1539,132.2839,131.9669,132.1376,29927.0
2021-02-09 09:45:00,162.7,162.93,162.63,162.93,21745.0,132.2189,132.4058,132.162,132.4058,21745.0
2021-02-09 09:50:00,162.81,162.82,162.14,162.69,13805.0,132.3083,132.3164,131.7638,132.2107,13805.0
2021-02-09 09:55:00,162.59,162.92,162.54,162.56,14136.0,132.1295,132.3977,132.0888,132.1051,14136.0
2021-02-09 10:00:00,162.53,162.85,162.53,162.78,18835.0,132.0807,132.3408,132.0807,132.2839,18835.0
2021-02-09 10:05:00,162.82,163.09,162.82,162.96,18390.0,132.3164,132.5358,132.3164,132.4302,18390.0
2021-02-09 10:10:00,162.96,163.07,162.88,162.99,24109.0,132.4302,132.5195,132.3651,132.4545,24109.0
2021-02-09 10:15:00,162.96,163.01,162.73,162.73,29850.0,132.4302,132.4708,132.2432,132.2432,29850.0
2021-02-09 10:20:00,162.8,162.87,162.71,162.85,10418.0,132.3001,132.357,132.227,132.3408,10418.0
2021-02-09 10:25:00,162.78,162.8,162.5,162.63,22174.0,132.2839,132.3001,132.0563,132.162,22174.0
2021-02-09 10:30:00,162.63,162.85,162.52,162.72,32831.0,132.162,132.3408,132.0726,132.2351,32831.0
2021-02-09 10:35:00,162.72,162.76,162.53,162.58,12182.0,132.2351,132.2676,132.0807,132.1213,12182.0
2021-02-09 10:40:00,162.57,162.62,162.47,162.47,13441.0,132.1132,132.1539,132.032,132.032,13441.0
2021-02-09 10:45:00,162.47,162.83,162.43,162.82,66053.0,132.032,132.3245,131.9994,132.3164,66053.0
2021-02-09 10:50:00,162.9,163.08,162.74,162.95,41548.0,132.3814,132.5277,132.2514,132.422,41548.0
2021-02-09 10:55:00,162.97,163.06,162.74,162.78,15154.0,132.4383,132.5114,132.2514,132.2839,15154.0
2021-02-09 11:00:00,162.78,162.98,162.74,162.8,32301.0,132.2839,132.4464,132.2514,132.3001,32301.0
2021-02-09 11:05:00,162.81,162.88,162.7,162.73,11574.0,132.3083,132.3651,132.2189,132.2432,11574.0
2021-02-09 11:10:00,162.72,162.92,162.66,162.88,24526.0,132.2351,132.3977,132.1864,132.3651,24526.0
2021-02-09 11:15:00,162.92,163.11,162.92,162.99,9966.0,132.3977,132.5521,132.3977,132.4545,9966.0
2021-02-09 11:20:00,162.96,163.03,162.8,162.87,12459.0,132.4302,132.487,132.3001,132.357,12459.0
2021-02-09 11:25:00,162.85,162.97,162.81,162.84,10597.0,132.3408,132.4383,132.3083,132.3326,10597.0
2021-02-09 11:30:00,162.8,163.03,162.79,163.03,10909.0,132.3001,132.487,132.292,132.487,10909.0
2021-02-09 11:35:00,163.01,163.03,162.86,162.97,30850.0,132.4708,132.487,132.3489,132.4383,30850.0
2021-02-09 11:40:00,162.99,163.02,162.9,162.92,12597.0,132.4545,132.4789,132.3814,132.3977,12597.0
2021-02-09 11:45:00,162.9,162.96,162.75,162.89,9004.0,132.3814,132.4302,132.2595,132.3733,9004.0
2021-02-09 11:50:00,162.86,163.1,162.82,163.01,7713.0,132.3489,132.5439,132.3164,132.4708,7713.0
2021-02-09 11:55:00,163.03,163.03,162.9,162.93,5960.0,132.487,132.487,132.3814,132.4058,5960.0
2021-02-09 12:00:00,162.93,163.0,162.89,162.93,6541.0,132.4058,132.4627,132.3733,132.4058,6541.0
2021-02-09 12:05:00,162.99,163.06,162.92,163.06,9305.0,132.4545,132.5114,132.3977,132.5114,9305.0
2021-02-09 12:10:00,163.04,163.04,162.89,163.0,10538.0,132.4952,132.4952,132.3733,132.4627,10538.0
2021-02-09 12:15:00,163.0,163.01,162.9,162.95,11006.0,132.4627,132.4708,132.3814,132.422,11006.0
2021-02-09 12:20:00,162.95,163.02,162.92,163.01,12253.0,132.422,132.4789,132.3977,132.4708,12253.0
2021-02-09 12:25:00,163.02,163.06,162.9,162.99,15832.0,132.4789,132.5114,132.3814,132.4545,15832.0
2021-02-09 12:30:00,163.0,163.03,162.94,162.98,11985.0,132.4627,132.487,132.4139,132.4464,11985.0
2021-02-09 12:35:00,162.98,163.03,162.88,162.95,32989.0,132.4464,132.487,132.3651,132.422,32989.0
2021-02-09 12:40:00,162.93,163.06,162.93,163.02,25836.0,132.4058,132.5114,132.4058,132.4789,25836.0
2021-02-09 12:45:00,163.03,163.07,162.99,163.03,5752.0,132.487,132.5195,132.4545,132.487,5752.0
2021-02-09 12:50:00,163.03,163.16,163.0,163.14,8917.0,132.487,132.5927,132.4627,132.5764,8917.0
2021-02-09 12:55:00,163.17,163.27,162.96,162.99,15333.0,132.6008,132.6821,132.4302,132.4545,15333.0
2021-02-09 13:00:00,162.99,163.04,162.93,163.02,48628.0,132.4545,132.4952,132.4058,132.4789,48628.0
2021-02-09 13:05:00,163.01,163.23,162.96,163.2,76852.0,132.4708,132.6496,132.4302,132.6252,76852.0
2021-02-09 13:10:00,163.18,163.35,163.12,163.23,34585.0,132.6089,132.7471,132.5602,132.6496,34585.0
2021-02-09 13:15:00,163.24,163.32,163.12,163.19,38774.0,132.6577,132.7227,132.5602,132.6171,38774.0
2021-02-09 13:20:00,163.21,163.32,163.15,163.31,29702.0,132.6333,132.7227,132.5846,132.7146,29702.0
2021-02-09 13:25:00,163.28,163.36,163.11,163.2,13167.0,132.6902,132.7552,132.5521,132.6252,13167.0
2021-02-09 13:30:00,163.23,163.31,163.17,163.19,10247.0,132.6496,132.7146,132.6008,132.6171,10247.0
2021-02-09 13:35:00,163.2,163.25,163.17,163.23,10502.0,132.6252,132.6658,132.6008,132.6496,10502.0
2021-02-09 13:40:00,163.23,163.23,163.17,163.19,11609.0,132.6496,132.6496,132.6008,132.6171,11609.0
2021-02-09 13:45:00,163.21,163.25,163.18,163.22,8405.0,132.6333,132.6658,132.6089,132.6414,8405.0
2021-02-09 13:50:00,163.23,163.26,163.18,163.22,13439.0,132.6496,132.674,132.6089,132.6414,13439.0
2021-02-09 13:55:00,163.23,163.27,163.19,163.24,12754.0,132.6496,132.6821,132.6171,132.6577,12754.0
2021-02-09 14:00:00,163.21,163.25,163.13,163.22,20457.0,132.6333,132.6658,132.5683,132.6414,20457.0
2021-02-09 14:05:00,163.18,163.27,163.18,163.22,7218.0,132.6089,132.6821,132.6089,132.6414,7218.0
2021-02-09 14:10:00,163.23,163.26,163.19,163.23,8152.0,132.6496,132.674,132.6171,132.6496,8152.0
2021-02-09 14:15:00,163.21,163.27,163.18,163.27,21610.0,132.6333,132.6821,132.6089,132.6821,21610.0
2021-02-09 14:20:00,163.23,163.27,163.18,163.21,16028.0,132.6496,132.6821,132.6089,132.6333,16028.0
2021-02-09 14:25:00,163.21,163.33,163.19,163.23,8997.0,132.6333,132.7308,132.6171,132.6496,8997.0
2021-02-09 14:30:00,163.24,163.45,163.22,163.33,8092.0,132.6577,132.8284,132.6414,132.7308,8092.0
2021-02-09 14:35:00,163.34,163.43,163.29,163.32,8165.0,132.739,132.8121,132.6983,132.7227,8165.0
2021-02-09 14:40:00,163.3,163.32,163.23,163.31,5450.0,132.7065,132.7227,132.6496,132.7146,5450.0
2021-02-09 14:45:00,163.31,163.31,163.23,163.23,8888.0,132.7146,132.7146,132.6496,132.6496,8888.0
2021-02-09 14:50:00,163.23,163.96,163.22,163.93,56006.0,132.6496,133.2428,132.6414,133.2184,56006.0
2021-02-09 14:55:00,163.93,163.99,163.3,163.33,27295.0,133.2184,133.2672,132.7065,132.7308,27295.0
2021-02-09 15:00:00,163.23,163.41,163.14,163.3,10835.0,132.6496,132.7959,132.5764,132.7065,10835.0
2021-02-09 15:05:00,163.26,163.36,163.17,163.19,8734.0,132.674,132.7552,132.6008,132.6171,8734.0
2021-02-09 15:10:00,163.2,163.24,163.05,163.14,25389.0,132.6252,132.6577,132.5033,132.5764,25389.0
2021-02-09 15:15:00,163.18,163.45,163.11,163.45,25981.0,132.6089,132.8284,132.5521,132.8284,25981.0
2021-02-09 15:20:00,163.45,163.75,163.3,163.3,63783.0,132.8284,133.0722,132.7065,132.7065,63783.0
2021-02-09 15:25:00,163.27,163.44,163.14,163.18,11431.0,132.6821,132.8202,132.5764,132.6089,11431.0
2021-02-09 15:30:00,163.2,163.96,163.2,163.83,92083.0,132.6252,133.2428,132.6252,133.1372,92083.0
2021-02-09 15:35:00,163.87,163.98,163.52,163.56,29983.0,133.1697,133.2591,132.8852,132.9177,29983.0
2021-02-09 15:40:00,163.56,163.58,163.11,163.27,29816.0,132.9177,132.934,132.5521,132.6821,29816.0
2021-02-09 15:45:00,163.27,163.77,163.2,163.64,93397.0,132.6821,133.0884,132.6252,132.9828,93397.0
2021-02-09 15:50:00,163.44,163.85,163.43,163.72,107480.0,132.8202,133.1534,132.8121,133.0478,107480.0
2021-02-09 15:55:00,163.65,164.37,163.63,164.08,272448.0,132.9909,133.576,132.9746,133.3403,272448.0
2021-02-10 09:30:00,164.81,165.4,164.55,165.18,28635.0,133.9336,134.413,133.7223,134.2342,28635.0
2021-02-10 09:35:00,165.2,165.48,164.8,165.38,16712.0,134.2505,134.478,133.9254,134.3968,16712.0
2021-02-10 09:40:00,165.42,165.42,164.68,164.68,14441.0,134.4293,134.4293,133.8279,133.8279,14441.0
2021-02-10 09:45:00,164.67,164.93,164.39,164.93,19533.0,133.8198,134.0311,133.5923,134.0311,19533.0
2021-02-10 09:50:00,164.99,165.24,164.84,164.94,8009.0,134.0798,134.283,133.9579,134.0392,8009.0
2021-02-10 09:55:00,164.85,164.89,164.53,164.84,7342.0,133.9661,133.9986,133.706,133.9579,7342.0
2021-02-10 10:00:00,164.84,165.0,164.59,164.76,9627.0,133.9579,134.088,133.7548,133.8929,9627.0
2021-02-10 10:05:00,164.69,164.94,164.69,164.83,4653.0,133.836,134.0392,133.836,133.9498,4653.0
2021-02-10 10:10:00,164.8,164.99,164.62,164.89,9958.0,133.9254,134.0798,133.7792,133.9986,9958.0
2021-02-10 10:15:00,164.77,164.89,164.59,164.89,7742.0,133.9011,133.9986,133.7548,133.9986,7742.0
2021-02-10 10:20:00,164.9,165.17,164.87,165.08,8851.0,134.0067,134.2261,133.9823,134.153,8851.0
2021-02-10 10:25:00,165.16,165.25,164.7,164.83,13826.0,134.218,134.2911,133.8442,133.9498,13826.0
2021-02-10 10:30:00,164.72,164.86,164.44,164.67,13573.0,133.8604,133.9742,133.6329,133.8198,13573.0
2021-02-10 10:35:00,164.66,164.91,164.54,164.59,8662.0,133.8117,134.0148,133.7142,133.7548,8662.0
2021-02-10 10:40:00,164.66,164.76,164.59,164.7,7469.0,133.8117,133.8929,133.7548,133.8442,7469.0
2021-02-10 10:45:00,164.76,164.84,164.55,164.59,12125.0,133.8929,133.9579,133.7223,133.7548,12125.0
2021-02-10 10:50:00,164.74,164.74,164.43,164.47,27480.0,133.8767,133.8767,133.6248,133.6573,27480.0
2021-02-10 10:55:00,164.47,164.48,164.13,164.13,15854.0,133.6573,133.6654,133.381,133.381,15854.0
2021-02-10 11:00:00,164.2,164.2,163.75,164.04,23585.0,133.4378,133.4378,133.0722,133.3078,23585.0
2021-02-10 11:05:00,163.95,164.12,163.88,163.96,20209.0,133.2347,133.3728,133.1778,133.2428,20209.0
2021-02-10 11:10:00,164.02,164.02,163.78,163.87,10403.0,133.2916,133.2916,133.0965,133.1697,10403.0
2021-02-10 11:15:00,163.83,163.9,163.54,163.54,8994.0,133.1372,133.1941,132.9015,132.9015,8994.0
2021-02-10 11:20:00,163.54,163.6,163.3,163.32,8881.0,132.9015,132.9503,132.7065,132.7227,8881.0
2021-02-10 11:25:00,163.39,163.71,163.37,163.7,5824.0,132.7796,133.0396,132.7633,133.0315,5824.0
2021-02-10 11:30:00,163.57,163.59,163.35,163.44,5986.0,132.9259,132.9421,132.7471,132.8202,5986.0
2021-02-10 11:35:00,163.44,163.56,163.44,163.44,7812.0,132.8202,132.9177,132.8202,132.8202,7812.0
2021-02-10 11:40:00,163.47,163.47,163.21,163.27,19593.0,132.8446,132.8446,132.6333,132.6821,19593.0
2021-02-10 11:45:00,163.29,163.37,163.23,163.33,7444.0,132.6983,132.7633,132.6496,132.7308,7444.0
2021-02-10 11:50:00,163.34,163.43,163.25,163.41,4755.0,132.739,132.8121,132.6658,132.7959,4755.0
2021-02-10 11:55:00,163.37,163.45,163.25,163.31,3881.0,132.7633,132.8284,132.6658,132.7146,3881.0
2021-02-10 12:00:00,163.3,163.3,163.0,163.08,14559.0,132.7065,132.7065,132.4627,132.5277,14559.0
2021-02-10 12:05:00,163.05,163.26,163.04,163.19,7574.0,132.5033,132.674,132.4952,132.6171,7574.0
2021-02-10 12:10:00,163.14,163.32,163.08,163.32,5810.0,132.5764,132.7227,132.5277,132.7227,5810.0
2021-02-10 12:15:00,163.29,163.34,163.25,163.28,4755.0,132.6983,132.739,132.6658,132.6902,4755.0
2021-02-10 12:20:00,163.27,163.31,163.07,163.18,14107.0,132.6821,132.7146,132.5195,132.6089,14107.0
2021-02-10 12:25:00,163.22,163.26,163.12,163.23,8837.0,132.6414,132.674,132.5602,132.6496,8837.0
2021-02-10 12:30:00,163.23,163.25,163.01,163.11,16921.0,132.6496,132.6658,132.4708,132.5521,16921.0
2021-02-10 12:35:00,163.13,163.17,163.04,163.12,10135.0,132.5683,132.6008,132.4952,132.5602,10135.0
2021-02-10 12:40:00,163.09,163.12,162.91,163.03,9203.0,132.5358,132.5602,132.3895,132.487,9203.0
2021-02-10 12:45:00,163.08,163.09,162.97,163.0,7524.0,132.5277,132.5358,132.4383,132.4627,7524.0
2021-02-10 12:50:00,163.0,163.07,162.92,162.99,3347.0,132.4627,132.5195,132.3977,132.4545,3347.0
2021-02-10 12:55:00,163.02,163.07,162.89,162.89,6113.0,132.4789,132.5195,132.3733,132.3733,6113.0
2021-02-10 13:00:00,162.88,163.03,162.88,162.95,6863.0,132.3651,132.487,132.3651,132.422,6863.0
2021-02-10 13:05:00,162.92,163.02,162.9,163.0,6706.0,132.3977,132.4789,132.3814,132.4627,6706.0
2021-02-10 13:10:00,162.99,163.05,162.98,163.01,5941.0,132.4545,132.5033,132.4464,132.4708,5941.0
2021-02-10 13:15:00,163.02,163.08,162.96,163.05,7333.0,132.4789,132.5277,132.4302,132.5033,7333.0
2021-02-10 13:20:00,163.07,163.23,163.07,163.21,4176.0,132.5195,132.6496,132.5195,132.6333,4176.0
2021-02-10 13:25:00,163.26,163.28,163.21,163.23,4776.0,132.674,132.6902,132.6333,132.6496,4776.0
2021-02-10 13:30:00,163.23,163.44,163.22,163.42,6900.0,132.6496,132.8202,132.6414,132.804,6900.0
2021-02-10 13:35:00,163.35,163.37,163.25,163.29,3313.0,132.7471,132.7633,132.6658,132.6983,3313.0
2021-02-10 13:40:00,163.28,163.38,163.28,163.36,4620.0,132.6902,132.7715,132.6902,132.7552,4620.0
2021-02-10 13:45:00,163.37,163.44,163.25,163.27,5180.0,132.7633,132.8202,132.6658,132.6821,5180.0
2021-02-10 13:50:00,163.28,163.32,163.23,163.26,3941.0,132.6902,132.7227,132.6496,132.674,3941.0
2021-02-10 13:55:00,163.27,163.34,163.18,163.26,6833.0,132.6821,132.739,132.6089,132.674,6833.0
2021-02-10 14:00:00,163.22,163.31,163.13,163.18,10375.0,132.6414,132.7146,132.5683,132.6089,10375.0
2021-02-10 14:05:00,163.2,163.3,163.16,163.27,7161.0,132.6252,132.7065,132.5927,132.6821,7161.0
2021-02-10 14:10:00,163.25,163.41,163.25,163.37,3736.0,132.6658,132.7959,132.6658,132.7633,3736.0
2021-02-10 14:15:00,163.35,163.37,163.28,163.28,4481.0,132.7471,132.7633,132.6902,132.6902,4481.0
2021-02-10 14:20:00,163.28,163.39,163.2,163.36,6361.0,132.6902,132.7796,132.6252,132.7552,6361.0
2021-02-10 14:25:00,163.4,163.68,163.38,163.65,19398.0,132.7877,133.0153,132.7715,132.9909,19398.0
2021-02-10 14:30:00,163.7,163.76,163.62,163.66,9392.0,133.0315,133.0803,132.9665,132.999,9392.0
2021-02-10 14:35:00,163.64,163.72,163.52,163.54,5753.0,132.9828,133.0478,132.8852,132.9015,5753.0
2021-02-10 14:40:00,163.53,163.63,163.52,163.53,5148.0,132.8934,132.9746,132.8852,132.8934,5148.0
2021-02-10 14:45:00,163.53,163.56,163.43,163.52,4390.0,132.8934,132.9177,132.8121,132.8852,4390.0
2021-02-10 14:50:00,163.52,163.54,163.33,163.42,5970.0,132.8852,132.9015,132.7308,132.804,5970.0
2021-02-10 14:55:00,163.43,163.44,163.29,163.33,7733.0,132.8121,132.8202,132.6983,132.7308,7733.0
2021-02-10 15:00:00,163.37,163.45,163.28,163.29,8680.0,132.7633,132.8284,132.6902,132.6983,8680.0
2021-02-10 15:05:00,163.26,163.27,163.12,163.14,5709.0,132.674,132.6821,132.5602,132.5764,5709.0
2021-02-10 15:10:00,163.14,163.24,163.12,163.24,6943.0,132.5764,132.6577,132.5602,132.6577,6943.0
2021-02-10 15:15:00,163.24,163.31,163.11,163.31,10549.0,132.6577,132.7146,132.5521,132.7146,10549.0
2021-02-10 15:20:00,163.31,163.31,163.2,163.25,6431.0,132.7146,132.7146,132.6252,132.6658,6431.0
2021-02-10 15:25:00,163.29,163.29,163.15,163.25,9486.0,132.6983,132.6983,132.5846,132.6658,9486.0
2021-02-10 15:30:00,163.23,163.49,163.22,163.47,11301.0,132.6496,132.8609,132.6414,132.8446,11301.0
2021-02-10 15:35:00,163.47,163.56,163.28,163.33,10442.0,132.8446,132.9177,132.6902,132.7308,10442.0
2021-02-10 15:40:00,163.34,163.52,163.22,163.49,27097.0,132.739,132.8852,132.6414,132.8609,27097.0
2021-02-10 15:45:00,163.49,163.57,163.4,163.5,24437.0,132.8609,132.9259,132.7877,132.869,24437.0
2021-02-10 15:50:00,163.45,163.49,162.97,163.18,55580.0,132.8284,132.8609,132.4383,132.6089,55580.0
2021-02-10 15:55:00,163.18,163.39,163.03,163.08,76024.0,132.6089,132.7796,132.487,132.5277,76024.0
2021-02-11 09:30:00,161.9,163.19,161.82,162.75,130547.0,131.5687,132.6171,131.5037,132.2595,130547.0
2021-02-11 09:35:00,162.74,162.85,161.95,162.05,10182.0,132.2514,132.3408,131.6094,131.6906,10182.0
2021-02-11 09:40:00,161.92,162.42,161.91,162.17,16826.0,131.585,131.9913,131.5769,131.7882,16826.0
2021-02-11 09:45:00,162.1,163.0,162.1,162.92,19890.0,131.7313,132.4627,131.7313,132.3977,19890.0
2021-02-11 09:50:00,162.97,163.18,162.62,162.69,14536.0,132.4383,132.6089,132.1539,132.2107,14536.0
2021-02-11 09:55:00,162.91,162.91,162.42,162.66,16855.0,132.3895,132.3895,131.9913,132.1864,16855.0
2021-02-11 10:00:00,162.68,163.03,162.6,162.69,64201.0,132.2026,132.487,132.1376,132.2107,64201.0
2021-02-11 10:05:00,162.69,162.78,161.36,161.36,31067.0,132.2107,132.2839,131.1299,131.1299,31067.0
2021-02-11 10:10:00,161.53,162.09,161.43,161.74,45989.0,131.2681,131.7231,131.1868,131.4387,45989.0
2021-02-11 10:15:00,161.71,162.09,161.56,162.0,26855.0,131.4143,131.7231,131.2924,131.65,26855.0
2021-02-11 10:20:00,162.04,162.35,162.01,162.19,6680.0,131.6825,131.9344,131.6581,131.8044,6680.0
2021-02-11 10:25:00,162.1,163.06,162.0,162.91,27450.0,131.7313,132.5114,131.65,132.3895,27450.0
2021-02-11 10:30:00,162.98,163.3,162.91,163.27,15351.0,132.4464,132.7065,132.3895,132.6821,15351.0
2021-02-11 10:35:00,163.36,163.65,163.3,163.62,8190.0,132.7552,132.9909,132.7065,132.9665,8190.0
2021-02-11 10:40:00,163.62,163.69,163.39,163.39,3959.0,132.9665,133.0234,132.7796,132.7796,3959.0
2021-02-11 10:45:00,163.46,163.58,163.35,163.46,7358.0,132.8365,132.934,132.7471,132.8365,7358.0
2021-02-11 10:50:00,163.45,163.71,163.43,163.55,6626.0,132.8284,133.0396,132.8121,132.9096,6626.0
2021-02-11 10:55:00,163.56,163.56,162.82,162.82,5574.0,132.9177,132.9177,132.3164,132.3164,5574.0
2021-02-11 11:00:00,162.88,163.12,162.83,163.01,7695.0,132.3651,132.5602,132.3245,132.4708,7695.0
2021-02-11 11:05:00,162.92,163.06,162.85,163.04,22830.0,132.3977,132.5114,132.3408,132.4952,22830.0
2021-02-11 11:10:00,162.97,163.09,162.88,163.07,17439.0,132.4383,132.5358,132.3651,132.5195,17439.0
2021-02-11 11:15:00,163.09,163.15,162.96,163.02,73189.0,132.5358,132.5846,132.4302,132.4789,73189.0
2021-02-11 11:20:00,163.02,163.1,162.97,162.97,5226.0,132.4789,132.5439,132.4383,132.4383,5226.0
2021-02-11 11:25:00,163.02,163.1,162.98,163.0,6263.0,132.4789,132.5439,132.4464,132.4627,6263.0
2021-02-11 11:30:00,163.0,163.3,163.0,163.21,7552.0,132.4627,132.7065,132.4627,132.6333,7552.0
2021-02-11 11:35:00,163.22,163.34,163.22,163.28,3992.0,132.6414,132.739,132.6414,132.6902,3992.0
2021-02-11 11:40:00,163.25,163.29,163.05,163.11,3835.0,132.6658,132.6983,132.5033,132.5521,3835.0
2021-02-11 11:45:00,163.09,163.14,162.77,163.06,18499.0,132.5358,132.5764,132.2758,132.5114,18499.0
2021-02-11 11:50:00,163.03,163.03,162.86,162.89,4837.0,132.487,132.487,132.3489,132.3733,4837.0
2021-02-11 11:55:00,162.86,162.98,162.77,162.83,44900.0,132.3489,132.4464,132.2758,132.3245,44900.0
2021-02-11 12:00:00,162.92,162.95,162.79,162.95,4935.0,132.3977,132.422,132.292,132.422,4935.0
2021-02-11 12:05:00,162.92,162.97,162.5,162.5,75402.0,132.3977,132.4383,132.0563,132.0563,75402.0
2021-02-11 12:10:00,162.5,162.5,162.2,162.2,61313.0,132.0563,132.0563,131.8125,131.8125,61313.0
2021-02-11 12:15:00,162.18,162.49,162.18,162.49,59591.0,131.7963,132.0482,131.7963,132.0482,59591.0
2021-02-11 12:20:00,162.49,162.62,162.09,162.13,19635.0,132.0482,132.1539,131.7231,131.7557,19635.0
2021-02-11 12:25:00,162.14,162.27,162.0,162.0,16307.0,131.7638,131.8694,131.65,131.65,16307.0
2021-02-11 12:30:00,162.06,162.06,161.67,161.75,15550.0,131.6988,131.6988,131.3818,131.4468,15550.0
2021-02-11 12:35:00,161.72,161.94,161.68,161.9,14015.0,131.4225,131.6012,131.39,131.5687,14015.0
2021-02-11 12:40:00,161.9,161.94,161.43,161.55,11945.0,131.5687,131.6012,131.1868,131.2843,11945.0
2021-02-11 12:45:00,161.56,161.61,161.45,161.58,12848.0,131.2924,131.3331,131.203,131.3087,12848.0
2021-02-11 12:50:00,161.57,161.69,161.29,161.29,69038.0,131.3006,131.3981,131.073,131.073,69038.0
2021-02-11 12:55:00,161.26,161.39,160.85,161.39,11924.0,131.0486,131.1543,130.7155,131.1543,11924.0
2021-02-11 13:00:00,161.39,161.92,161.37,161.92,8525.0,131.1543,131.585,131.138,131.585,8525.0
2021-02-11 13:05:00,161.85,161.91,161.67,161.74,4931.0,131.5281,131.5769,131.3818,131.4387,4931.0
2021-02-11 13:10:00,161.69,161.77,161.48,161.62,6744.0,131.3981,131.4631,131.2274,131.3412,6744.0
2021-02-11 13:15:00,161.65,161.65,161.42,161.42,6288.0,131.3656,131.3656,131.1787,131.1787,6288.0
2021-02-11 13:20:00,161.45,161.51,161.25,161.49,15148.0,131.203,131.2518,131.0405,131.2356,15148.0
2021-02-11 13:25:00,161.54,161.58,161.4,161.46,4929.0,131.2762,131.3087,131.1624,131.2112,4929.0
2021-02-11 13:30:00,161.43,161.6,161.4,161.59,9080.0,131.1868,131.3249,131.1624,131.3168,9080.0
2021-02-11 13:35:00,161.59,161.73,161.55,161.67,13135.0,131.3168,131.4306,131.2843,131.3818,13135.0
2021-02-11 13:40:00,161.66,161.77,161.64,161.73,4014.0,131.3737,131.4631,131.3575,131.4306,4014.0
2021-02-11 13:45:00,161.72,161.79,161.65,161.78,5394.0,131.4225,131.4794,131.3656,131.4712,5394.0
2021-02-11 13:50:00,161.81,161.85,161.7,161.85,14305.0,131.4956,131.5281,131.4062,131.5281,14305.0
2021-02-11 13:55:00,161.82,161.84,161.69,161.8,7846.0,131.5037,131.52,131.3981,131.4875,7846.0
2021-02-11 14:00:00,161.8,161.8,161.64,161.75,12550.0,131.4875,131.4875,131.3575,131.4468,12550.0
2021-02-11 14:05:00,161.75,161.96,161.73,161.96,11548.0,131.4468,131.6175,131.4306,131.6175,11548.0
2021-02-11 14:10:00,161.94,162.16,161.89,162.16,48149.0,131.6012,131.78,131.5606,131.78,48149.0
2021-02-11 14:15:00,162.17,162.2,161.93,162.01,7469.0,131.7882,131.8125,131.5931,131.6581,7469.0
2021-02-11 14:20:00,161.99,162.01,161.9,161.92,5407.0,131.6419,131.6581,131.5687,131.585,5407.0
2021-02-11 14:25:00,162.0,162.02,161.67,161.71,14268.0,131.65,131.6663,131.3818,131.4143,14268.0
2021-02-11 14:30:00,161.66,161.74,161.42,161.42,12980.0,131.3737,131.4387,131.1787,131.1787,12980.0
2021-02-11 14:35:00,161.4,161.4,161.2,161.23,15102.0,131.1624,131.1624,130.9999,131.0243,15102.0
2021-02-11 14:40:00,161.28,161.39,161.25,161.33,4434.0,131.0649,131.1543,131.0405,131.1055,4434.0
2021-02-11 14:45:00,161.31,161.31,161.2,161.3,3457.0,131.0893,131.0893,130.9999,131.0811,3457.0
2021-02-11 14:50:00,161.3,161.35,161.21,161.25,6108.0,131.0811,131.1218,131.008,131.0405,6108.0
2021-02-11 14:55:00,161.29,161.72,161.29,161.45,54936.0,131.073,131.4225,131.073,131.203,54936.0
2021-02-11 15:00:00,161.36,161.41,161.26,161.34,88078.0,131.1299,131.1705,131.0486,131.1137,88078.0
2021-02-11 15:05:00,161.36,161.7,161.36,161.7,6105.0,131.1299,131.4062,131.1299,131.4062,6105.0
2021-02-11 15:10:00,161.68,161.9,161.66,161.77,4027.0,131.39,131.5687,131.3737,131.4631,4027.0
2021-02-11 15:15:00,161.78,161.84,161.67,161.71,7874.0,131.4712,131.52,131.3818,131.4143,7874.0
2021-02-11 15:20:00,161.72,161.83,161.37,161.67,47342.0,131.4225,131.5119,131.138,131.3818,47342.0
2021-02-11 15:25:00,161.68,161.84,161.54,161.55,36122.0,131.39,131.52,131.2762,131.2843,36122.0
2021-02-11 15:30:00,161.55,161.71,161.26,161.35,72802.0,131.2843,131.4143,131.0486,131.1218,72802.0
2021-02-11 15:35:00,161.35,161.59,161.35,161.59,15975.0,131.1218,131.3168,131.1218,131.3168,15975.0
2021-02-11 15:40:00,161.59,161.79,161.58,161.79,10624.0,131.3168,131.4794,131.3087,131.4794,10624.0
2021-02-11 15:45:00,161.73,162.11,161.71,162.06,20296.0,131.4306,131.7394,131.4143,131.6988,20296.0
2021-02-11 15:50:00,162.04,162.07,161.92,162.06,33838.0,131.6825,131.7069,131.585,131.6988,33838.0
2021-02-11 15:55:00,162.05,162.26,161.99,162.0,67455.0,131.6906,131.8613,131.6419,131.65,67455.0
2021-02-12 09:30:00,162.35,162.79,162.01,162.39,31444.0,131.9344,132.292,131.6581,131.9669,31444.0
2021-02-12 09:35:00,162.39,162.62,162.08,162.19,39393.0,131.9669,132.1539,131.715,131.8044,39393.0
2021-02-12 09:40:00,162.21,162.21,161.78,161.9,11641.0,131.8207,131.8207,131.4712,131.5687,11641.0
2021-02-12 09:45:00,161.85,161.95,161.51,161.82,86023.0,131.5281,131.6094,131.2518,131.5037,86023.0
2021-02-12 09:50:00,161.69,161.96,161.63,161.86,56316.0,131.3981,131.6175,131.3493,131.5362,56316.0
2021-02-12 09:55:00,161.78,161.92,161.71,161.92,12499.0,131.4712,131.585,131.4143,131.585,12499.0
2021-02-12 10:00:00,161.91,162.03,161.73,161.97,33029.0,131.5769,131.6744,131.4306,131.6256,33029.0
2021-02-12 10:05:00,161.97,162.31,161.97,162.29,20883.0,131.6256,131.9019,131.6256,131.8857,20883.0
2021-02-12 10:10:00,162.31,162.68,162.3,162.53,30338.0,131.9019,132.2026,131.8938,132.0807,30338.0
2021-02-12 10:15:00,162.5,162.85,162.44,162.77,26929.0,132.0563,132.3408,132.0076,132.2758,26929.0
2021-02-12 10:20:00,162.72,162.95,162.72,162.89,44660.0,132.2351,132.422,132.2351,132.3733,44660.0
2021-02-12 10:25:00,162.91,162.96,162.82,162.9,50674.0,132.3895,132.4302,132.3164,132.3814,50674.0
2021-02-12 10:30:00,162.9,163.1,162.8,162.83,44132.0,132.3814,132.5439,132.3001,132.3245,44132.0
2021-02-12 10:35:00,162.83,163.01,162.68,162.97,77128.0,132.3245,132.4708,132.2026,132.4383,77128.0
2021-02-12 10:40:00,162.97,163.68,162.95,163.58,21841.0,132.4383,133.0153,132.422,132.934,21841.0
2021-02-12 10:45:00,163.6,163.76,163.32,163.46,12082.0,132.9503,133.0803,132.7227,132.8365,12082.0
2021-02-12 10:50:00,163.43,163.67,163.25,163.25,9207.0,132.8121,133.0071,132.6658,132.6658,9207.0
2021-02-12 10:55:00,163.26,163.53,163.25,163.42,8409.0,132.674,132.8934,132.6658,132.804,8409.0
2021-02-12 11:00:00,163.3,163.31,162.93,163.01,7697.0,132.7065,132.7146,132.4058,132.4708,7697.0
2021-02-12 11:05:00,163.08,163.14,162.92,163.01,3027.0,132.5277,132.5764,132.3977,132.4708,3027.0
2021-02-12 11:10:00,163.01,163.11,162.99,163.08,3252.0,132.4708,132.5521,132.4545,132.5277,3252.0
2021-02-12 11:15:00,163.04,163.29,162.95,163.16,7821.0,132.4952,132.6983,132.422,132.5927,7821.0
2021-02-12 11:20:00,163.16,163.28,163.03,163.15,6533.0,132.5927,132.6902,132.487,132.5846,6533.0
2021-02-12 11:25:00,163.2,163.37,163.13,163.35,3319.0,132.6252,132.7633,132.5683,132.7471,3319.0
2021-02-12 11:30:00,163.32,163.58,163.29,163.58,11179.0,132.7227,132.934,132.6983,132.934,11179.0
2021-02-12 11:35:00,163.6,163.6,163.31,163.36,16631.0,132.9503,132.9503,132.7146,132.7552,16631.0
2021-02-12 11:40:00,163.37,163.42,163.18,163.2,8382.0,132.7633,132.804,132.6089,132.6252,8382.0
2021-02-12 11:45:00,163.21,163.41,163.2,163.25,10271.0,132.6333,132.7959,132.6252,132.6658,10271.0
2021-02-12 11:50:00,163.27,163.44,163.13,163.44,8023.0,132.6821,132.8202,132.5683,132.8202,8023.0
2021-02-12 11:55:00,163.53,163.68,163.47,163.62,10234.0,132.8934,133.0153,132.8446,132.9665,10234.0
2021-02-12 12:00:00,163.65,163.66,163.56,163.6,4030.0,132.9909,132.999,132.9177,132.9503,4030.0
2021-02-12 12:05:00,163.6,163.8,163.59,163.76,7230.0,132.9503,133.1128,132.9421,133.0803,7230.0
2021-02-12 12:10:00,163.73,163.75,163.6,163.6,6654.0,133.0559,133.0722,132.9503,132.9503,6654.0
2021-02-12 12:15:00,163.58,163.87,163.55,163.8,5411.0,132.934,133.1697,132.9096,133.1128,5411.0
2021-02-12 12:20:00,163.84,163.94,163.77,163.85,13114.0,133.1453,133.2266,133.0884,133.1534,13114.0
2021-02-12 12:25:00,163.89,163.94,163.69,163.88,9480.0,133.1859,133.2266,133.0234,133.1778,9480.0
2021-02-12 12:30:00,163.87,163.89,163.68,163.83,12885.0,133.1697,133.1859,133.0153,133.1372,12885.0
2021-02-12 12:35:00,163.95,164.16,163.95,164.13,14561.0,133.2347,133.4053,133.2347,133.381,14561.0
2021-02-12 12:40:00,164.13,164.16,163.97,163.99,11414.0,133.381,133.4053,133.2509,133.2672,11414.0
2021-02-12 12:45:00,163.98,164.08,163.95,164.0,9767.0,133.2591,133.3403,133.2347,133.2753,9767.0
2021-02-12 12:50:00,163.96,164.0,163.82,163.89,29600.0,133.2428,133.2753,133.129,133.1859,29600.0
2021-02-12 12:55:00,163.86,163.86,163.56,163.56,7674.0,133.1615,133.1615,132.9177,132.9177,7674.0
2021-02-12 13:00:00,163.56,163.75,163.55,163.69,9003.0,132.9177,133.0722,132.9096,133.0234,9003.0
2021-02-12 13:05:00,163.67,163.71,163.58,163.58,4249.0,133.0071,133.0396,132.934,132.934,4249.0
2021-02-12 13:10:00,163.57,163.71,163.55,163.56,2835.0,132.9259,133.0396,132.9096,132.9177,2835.0
2021-02-12 13:15:00,163.53,163.59,163.4,163.46,5721.0,132.8934,132.9421,132.7877,132.8365,5721.0
2021-02-12 13:20:00,163.42,163.59,163.41,163.51,6499.0,132.804,132.9421,132.7959,132.8771,6499.0
2021-02-12 13:25:00,163.53,163.57,163.37,163.37,9893.0,132.8934,132.9259,132.7633,132.7633,9893.0
2021-02-12 13:30:00,163.37,163.4,163.26,163.26,3786.0,132.7633,132.7877,132.674,132.674,3786.0
2021-02-12 13:35:00,163.27,163.34,163.23,163.34,1833.0,132.6821,132.739,132.6496,132.739,1833.0
2021-02-12 13:40:00,163.29,163.3,163.16,163.2,2027.0,132.6983,132.7065,132.5927,132.6252,2027.0
2021-02-12 13:45:00,163.19,163.23,163.15,163.21,3230.0,132.6171,132.6496,132.5846,132.6333,3230.0
2021-02-12 13:50:00,163.2,163.31,163.15,163.27,5812.0,132.6252,132.7146,132.5846,132.6821,5812.0
2021-02-12 13:55:00,163.25,163.53,163.25,163.46,16940.0,132.6658,132.8934,132.6658,132.8365,16940.0
2021-02-12 14:00:00,163.48,163.65,163.43,163.61,14869.0,132.8527,132.9909,132.8121,132.9584,14869.0
2021-02-12 14:05:00,163.56,163.65,163.5,163.62,72614.0,132.9177,132.9909,132.869,132.9665,72614.0
2021-02-12 14:10:00,163.62,163.62,163.46,163.59,40661.0,132.9665,132.9665,132.8365,132.9421,40661.0
2021-02-12 14:15:00,163.6,163.68,163.55,163.65,78876.0,132.9503,133.0153,132.9096,132.9909,78876.0
2021-02-12 14:20:00,163.65,163.79,163.64,163.67,8550.0,132.9909,133.1047,132.9828,133.0071,8550.0
2021-02-12 14:25:00,163.63,164.0,163.63,163.98,14213.0,132.9746,133.2753,132.9746,133.2591,14213.0
2021-02-12 14:30:00,163.95,164.11,163.94,164.09,11786.0,133.2347,133.3647,133.2266,133.3485,11786.0
2021-02-12 14:35:00,164.11,164.45,164.1,164.41,18343.0,133.3647,133.641,133.3566,133.6085,18343.0
2021-02-12 14:40:00,164.45,164.5,164.34,164.47,30888.0,133.641,133.6816,133.5516,133.6573,30888.0
2021-02-12 14:45:00,164.48,164.7,164.46,164.47,26265.0,133.6654,133.8442,133.6491,133.6573,26265.0
2021-02-12 14:50:00,164.47,164.62,164.28,164.28,27603.0,133.6573,133.7792,133.5029,133.5029,27603.0
2021-02-12 14:55:00,164.37,164.48,163.98,164.08,20976.0,133.576,133.6654,133.2591,133.3403,20976.0
2021-02-12 15:00:00,164.13,164.13,163.58,163.64,9577.0,133.381,133.381,132.934,132.9828,9577.0
2021-02-12 15:05:00,163.62,163.64,163.27,163.29,8081.0,132.9665,132.9828,132.6821,132.6983,8081.0
2021-02-12 15:10:00,163.33,163.38,163.11,163.23,6284.0,132.7308,132.7715,132.5521,132.6496,6284.0
2021-02-12 15:15:00,163.29,163.3,163.16,163.3,7117.0,132.6983,132.7065,132.5927,132.7065,7117.0
2021-02-12 15:20:00,163.3,163.68,163.28,163.61,12562.0,132.7065,133.0153,132.6902,132.9584,12562.0
2021-02-12 15:25:00,163.61,163.65,163.41,163.64,15252.0,132.9584,132.9909,132.7959,132.9828,15252.0
2021-02-12 15:30:00,163.63,163.87,163.55,163.82,28283.0,132.9746,133.1697,132.9096,133.129,28283.0
2021-02-12 15:35:00,163.83,163.96,163.75,163.8,10074.0,133.1372,133.2428,133.0722,133.1128,10074.0
2021-02-12 15:40:00,163.87,163.96,163.73,163.89,12434.0,133.1697,133.2428,133.0559,133.1859,12434.0
2021-02-12 15:45:00,163.89,164.16,163.84,164.15,22347.0,133.1859,133.4053,133.1453,133.3972,22347.0
2021-02-12 15:50:00,164.21,164.52,164.21,164.46,29295.0,133.446,133.6979,133.446,133.6491,29295.0
2021-02-12 15:55:00,164.48,164.55,164.4,164.45,73087.0,133.6654,133.7223,133.6004,133.641,73087.0
2021-02-16 09:30:00,164.32,164.89,163.47,164.81,57584.0,133.5354,133.9986,132.8446,133.9336,57584.0
2021-02-16 09:35:00,164.72,164.74,164.14,164.14,29273.0,133.8604,133.8767,133.3891,133.3891,29273.0
2021-02-16 09:40:00,164.16,164.37,163.91,163.92,11597.0,133.4053,133.576,133.2022,133.2103,11597.0
2021-02-16 09:45:00,163.9,164.1,163.54,163.61,18375.0,133.1941,133.3566,132.9015,132.9584,18375.0
2021-02-16 09:50:00,163.6,163.78,163.38,163.4,17151.0,132.9503,133.0965,132.7715,132.7877,17151.0
2021-02-16 09:55:00,163.48,163.74,163.15,163.52,21018.0,132.8527,133.064,132.5846,132.8852,21018.0
2021-02-16 10:00:00,163.5,163.73,163.46,163.56,18516.0,132.869,133.0559,132.8365,132.9177,18516.0
2021-02-16 10:05:00,163.59,163.73,163.25,163.33,22250.0,132.9421,133.0559,132.6658,132.7308,22250.0
2021-02-16 10:10:00,163.34,163.48,163.27,163.45,35295.0,132.739,132.8527,132.6821,132.8284,35295.0
2021-02-16 10:15:00,163.45,163.48,162.99,163.0,16629.0,132.8284,132.8527,132.4545,132.4627,16629.0
2021-02-16 10:20:00,162.99,163.01,162.63,162.81,12288.0,132.4545,132.4708,132.162,132.3083,12288.0
2021-02-16 10:25:00,162.84,162.87,162.62,162.84,20974.0,132.3326,132.357,132.1539,132.3326,20974.0
2021-02-16 10:30:00,162.85,163.1,162.83,163.1,17407.0,132.3408,132.5439,132.3245,132.5439,17407.0
2021-02-16 10:35:00,163.12,163.21,163.04,163.16,23752.0,132.5602,132.6333,132.4952,132.5927,23752.0
2021-02-16 10:40:00,163.16,163.21,161.82,161.97,91259.0,132.5927,132.6333,131.5037,131.6256,91259.0
2021-02-16 10:45:00,161.94,161.97,161.4,161.6,34302.0,131.6012,131.6256,131.1624,131.3249,34302.0
2021-02-16 10:50:00,161.57,161.77,161.5,161.66,29949.0,131.3006,131.4631,131.2437,131.3737,29949.0
2021-02-16 10:55:00,161.66,161.83,161.51,161.8,31258.0,131.3737,131.5119,131.2518,131.4875,31258.0
2021-02-16 11:00:00,161.77,161.97,161.72,161.84,15369.0,131.4631,131.6256,131.4225,131.52,15369.0
2021-02-16 11:05:00,161.84,161.84,161.56,161.62,14684.0,131.52,131.52,131.2924,131.3412,14684.0
2021-02-16 11:10:00,161.59,161.84,161.59,161.77,13796.0,131.3168,131.52,131.3168,131.4631,13796.0
2021-02-16 11:15:00,161.76,161.82,161.56,161.59,12376.0,131.455,131.5037,131.2924,131.3168,12376.0
2021-02-16 11:20:00,161.56,161.78,161.44,161.62,23082.0,131.2924,131.4712,131.1949,131.3412,23082.0
2021-02-16 11:25:00,161.61,161.97,161.54,161.94,11779.0,131.3331,131.6256,131.2762,131.6012,11779.0
2021-02-16 11:30:00,161.97,162.17,161.89,162.08,21185.0,131.6256,131.7882,131.5606,131.715,21185.0
2021-02-16 11:35:00,162.11,162.11,161.9,161.99,44072.0,131.7394,131.7394,131.5687,131.6419,44072.0
2021-02-16 11:40:00,161.97,162.0,161.86,161.88,58616.0,131.6256,131.65,131.5362,131.5525,58616.0
2021-02-16 11:45:00,161.89,161.97,161.47,161.5,66427.0,131.5606,131.6256,131.2193,131.2437,66427.0
2021-02-16 11:50:00,161.52,162.1,161.51,162.0,19119.0,131.2599,131.7313,131.2518,131.65,19119.0
2021-02-16 11:55:00,161.95,161.99,161.65,161.65,10884.0,131.6094,131.6419,131.3656,131.3656,10884.0
2021-02-16 12:00:00,161.61,161.82,161.6,161.71,11499.0,131.3331,131.5037,131.3249,131.4143,11499.0
2021-02-16 12:05:00,161.66,161.67,161.57,161.6,16032.0,131.3737,131.3818,131.3006,131.3249,16032.0
2021-02-16 12:10:00,161.58,161.64,161.17,161.24,15855.0,131.3087,131.3575,130.9755,131.0324,15855.0
2021-02-16 12:15:00,161.23,161.23,160.94,161.14,23469.0,131.0243,131.0243,130.7886,130.9511,23469.0
2021-02-16 12:20:00,161.14,161.24,160.75,160.81,13623.0,130.9511,131.0324,130.6342,130.6829,13623.0
2021-02-16 12:25:00,160.83,160.86,160.67,160.82,20386.0,130.6992,130.7236,130.5692,130.6911,20386.0
2021-02-16 12:30:00,160.76,161.08,160.69,160.92,22496.0,130.6423,130.9024,130.5854,130.7723,22496.0
2021-02-16 12:35:00,160.99,161.08,160.85,160.9,12770.0,130.8292,130.9024,130.7155,130.7561,12770.0
2021-02-16 12:40:00,160.86,161.03,160.86,160.96,16294.0,130.7236,130.8617,130.7236,130.8048,16294.0
2021-02-16 12:45:00,160.96,161.08,160.9,161.02,34551.0,130.8048,130.9024,130.7561,130.8536,34551.0
2021-02-16 12:50:00,160.99,161.05,160.97,161.02,13410.0,130.8292,130.878,130.813,130.8536,13410.0
2021-02-16 12:55:00,161.01,161.09,160.97,161.07,19470.0,130.8455,130.9105,130.813,130.8942,19470.0
2021-02-16 13:00:00,161.0,161.08,160.96,161.01,18161.0,130.8374,130.9024,130.8048,130.8455,18161.0
2021-02-16 13:05:00,161.02,161.08,161.01,161.03,8146.0,130.8536,130.9024,130.8455,130.8617,8146.0
2021-02-16 13:10:00,161.03,161.09,160.97,161.02,15919.0,130.8617,130.9105,130.813,130.8536,15919.0
2021-02-16 13:15:00,161.0,161.05,160.92,160.96,33966.0,130.8374,130.878,130.7723,130.8048,33966.0
2021-02-16 13:20:00,160.96,161.21,160.96,161.1,21391.0,130.8048,131.008,130.8048,130.9186,21391.0
2021-02-16 13:25:00,161.1,161.15,160.99,161.04,9109.0,130.9186,130.9593,130.8292,130.8699,9109.0
2021-02-16 13:30:00,161.06,161.5,161.06,161.5,22956.0,130.8861,131.2437,130.8861,131.2437,22956.0
2021-02-16 13:35:00,161.5,161.83,161.5,161.8,49964.0,131.2437,131.5119,131.2437,131.4875,49964.0
2021-02-16 13:40:00,161.81,161.87,161.65,161.87,21548.0,131.4956,131.5444,131.3656,131.5444,21548.0
2021-02-16 13:45:00,161.9,162.02,161.61,161.77,21443.0,131.5687,131.6663,131.3331,131.4631,21443.0
2021-02-16 13:50:00,161.79,161.84,161.73,161.84,6573.0,131.4794,131.52,131.4306,131.52,6573.0
2021-02-16 13:55:00,161.79,161.79,161.41,161.51,9743.0,131.4794,131.4794,131.1705,131.2518,9743.0
2021-02-16 14:00:00,161.51,161.53,161.31,161.4,10743.0,131.2518,131.2681,131.0893,131.1624,10743.0
2021-02-16 14:05:00,161.4,161.62,161.37,161.48,19722.0,131.1624,131.3412,131.138,131.2274,19722.0
2021-02-16 14:10:00,161.5,161.5,161.35,161.39,14107.0,131.2437,131.2437,131.1218,131.1543,14107.0
2021-02-16 14:15:00,161.41,161.42,161.14,161.22,16051.0,131.1705,131.1787,130.9511,131.0161,16051.0
2021-02-16 14:20:00,161.23,161.32,161.19,161.26,8192.0,131.0243,131.0974,130.9918,131.0486,8192.0
2021-02-16 14:25:00,161.25,161.51,161.2,161.49,25482.0,131.0405,131.2518,130.9999,131.2356,25482.0
2021-02-16 14:30:00,161.5,161.72,161.48,161.72,19828.0,131.2437,131.4225,131.2274,131.4225,19828.0
2021-02-16 14:35:00,161.7,161.74,161.4,161.41,11377.0,131.4062,131.4387,131.1624,131.1705,11377.0
2021-02-16 14:40:00,161.43,161.53,161.43,161.53,16881.0,131.1868,131.2681,131.1868,131.2681,16881.0
2021-02-16 14:45:00,161.54,161.76,161.53,161.59,49366.0,131.2762,131.455,131.2681,131.3168,49366.0
2021-02-16 14:50:00,161.63,161.66,161.46,161.53,9903.0,131.3493,131.3737,131.2112,131.2681,9903.0
2021-02-16 14:55:00,161.52,161.64,161.5,161.62,12397.0,131.2599,131.3575,131.2437,131.3412,12397.0
2021-02-16 15:00:00,161.56,161.56,161.33,161.39,16635.0,131.2924,131.2924,131.1055,131.1543,16635.0
2021-02-16 15:05:00,161.4,161.62,161.38,161.5,10907.0,131.1624,131.3412,131.1462,131.2437,10907.0
2021-02-16 15:10:00,161.45,161.5,161.33,161.39,14934.0,131.203,131.2437,131.1055,131.1543,14934.0
2021-02-16 15:15:00,161.41,161.53,161.3,161.47,19874.0,131.1705,131.2681,131.0811,131.2193,19874.0
2021-02-16 15:20:00,161.5,161.65,161.45,161.65,26287.0,131.2437,131.3656,131.203,131.3656,26287.0
2021-02-16 15:25:00,161.65,161.89,161.63,161.89,32960.0,131.3656,131.5606,131.3493,131.5606,32960.0
2021-02-16 15:30:00,161.89,161.93,161.81,161.87,30416.0,131.5606,131.5931,131.4956,131.5444,30416.0
2021-02-16 15:35:00,161.85,162.01,161.76,161.81,28393.0,131.5281,131.6581,131.455,131.4956,28393.0
2021-02-16 15:40:00,161.78,161.89,161.71,161.78,43911.0,131.4712,131.5606,131.4143,131.4712,43911.0
2021-02-16 15:45:00,161.78,161.81,161.61,161.74,34106.0,131.4712,131.4956,131.3331,131.4387,34106.0
2021-02-16 15:50:00,161.74,161.85,161.61,161.85,48988.0,131.4387,131.5281,131.3331,131.5281,48988.0
2021-02-16 15:55:00,161.85,162.09,161.79,161.92,127680.0,131.5281,131.7231,131.4794,131.585,127680.0
2021-02-17 09:30:00,161.11,162.38,161.0,162.17,65375.0,130.9267,131.9588,130.8374,131.7882,65375.0
2021-02-17 09:35:00,162.28,162.37,161.72,162.25,20324.0,131.8776,131.9507,131.4225,131.8532,20324.0
2021-02-17 09:40:00,162.25,162.4,161.95,162.14,12030.0,131.8532,131.9751,131.6094,131.7638,12030.0
2021-02-17 09:45:00,162.06,162.83,161.97,162.5,34062.0,131.6988,132.3245,131.6256,132.0563,34062.0
2021-02-17 09:50:00,162.5,162.65,162.1,162.16,41671.0,132.0563,132.1782,131.7313,131.78,41671.0
2021-02-17 09:55:00,162.11,162.12,161.09,161.22,21572.0,131.7394,131.7475,130.9105,131.0161,21572.0
2021-02-17 10:00:00,161.29,161.34,161.08,161.28,9722.0,131.073,131.1137,130.9024,131.0649,9722.0
2021-02-17 10:05:00,161.26,161.79,161.2,161.79,7520.0,131.0486,131.4794,130.9999,131.4794,7520.0
2021-02-17 10:10:00,161.87,161.94,161.71,161.79,4949.0,131.5444,131.6012,131.4143,131.4794,4949.0
2021-02-17 10:15:00,161.81,162.21,161.72,162.1,11402.0,131.4956,131.8207,131.4225,131.7313,11402.0
2021-02-17 10:20:00,162.06,162.09,161.9,162.09,5324.0,131.6988,131.7231,131.5687,131.7231,5324.0
2021-02-17 10:25:00,162.09,162.34,162.06,162.2,7392.0,131.7231,131.9263,131.6988,131.8125,7392.0
2021-02-17 10:30:00,162.18,162.32,161.95,161.96,11065.0,131.7963,131.9101,131.6094,131.6175,11065.0
2021-02-17 10:35:00,161.99,162.35,161.99,162.27,7902.0,131.6419,131.9344,131.6419,131.8694,7902.0
2021-02-17 10:40:00,162.23,162.39,162.09,162.11,7414.0,131.8369,131.9669,131.7231,131.7394,7414.0
2021-02-17 10:45:00,162.07,162.07,161.83,161.96,8015.0,131.7069,131.7069,131.5119,131.6175,8015.0
2021-02-17 10:50:00,161.96,162.1,161.71,161.71,15723.0,131.6175,131.7313,131.4143,131.4143,15723.0
2021-02-17 10:55:00,161.72,161.85,161.45,161.53,11542.0,131.4225,131.5281,131.203,131.2681,11542.0
2021-02-17 11:00:00,161.55,161.63,161.45,161.48,18894.0,131.2843,131.3493,131.203,131.2274,18894.0
2021-02-17 11:05:00,161.48,161.61,161.43,161.5,17597.0,131.2274,131.3331,131.1868,131.2437,17597.0
2021-02-17 11:10:00,161.5,161.56,161.36,161.48,9664.0,131.2437,131.2924,131.1299,131.2274,9664.0
2021-02-17 11:15:00,161.48,161.64,161.37,161.44,8560.0,131.2274,131.3575,131.138,131.1949,8560.0
2021-02-17 11:20:00,161.54,161.64,161.35,161.61,11687.0,131.2762,131.3575,131.1218,131.3331,11687.0
2021-02-17 11:25:00,161.68,162.0,161.68,161.99,6664.0,131.39,131.65,131.39,131.6419,6664.0
2021-02-17 11:30:00,161.96,161.97,161.75,161.8,5981.0,131.6175,131.6256,131.4468,131.4875,5981.0
2021-02-17 11:35:00,161.85,161.94,161.74,161.89,8591.0,131.5281,131.6012,131.4387,131.5606,8591.0
2021-02-17 11:40:00,161.91,162.13,161.87,161.94,8148.0,131.5769,131.7557,131.5444,131.6012,8148.0
2021-02-17 11:45:00,161.88,161.92,161.69,161.69,4000.0,131.5525,131.585,131.3981,131.3981,4000.0
2021-02-17 11:50:00,161.69,161.9,161.62,161.89,5985.0,131.3981,131.5687,131.3412,131.5606,5985.0
2021-02-17 11:55:00,161.93,162.15,161.93,162.13,6267.0,131.5931,131.7719,131.5931,131.7557,6267.0
2021-02-17 12:00:00,162.1,162.11,161.92,162.03,7825.0,131.7313,131.7394,131.585,131.6744,7825.0
2021-02-17 12:05:00,162.06,162.17,162.03,162.06,8488.0,131.6988,131.7882,131.6744,131.6988,8488.0
2021-02-17 12:10:00,162.06,162.08,161.85,162.0,13629.0,131.6988,131.715,131.5281,131.65,13629.0
2021-02-17 12:15:00,162.02,162.35,161.98,162.35,11265.0,131.6663,131.9344,131.6338,131.9344,11265.0
2021-02-17 12:20:00,162.39,162.42,162.23,162.36,10252.0,131.9669,131.9913,131.8369,131.9426,10252.0
2021-02-17 12:25:00,162.38,162.65,162.37,162.65,6499.0,131.9588,132.1782,131.9507,132.1782,6499.0
2021-02-17 12:30:00,162.68,162.78,162.63,162.7,6252.0,132.2026,132.2839,132.162,132.2189,6252.0
2021-02-17 12:35:00,162.67,162.71,162.61,162.62,6406.0,132.1945,132.227,132.1457,132.1539,6406.0
2021-02-17 12:40:00,162.65,162.72,162.58,162.6,5078.0,132.1782,132.2351,132.1213,132.1376,5078.0
2021-02-17 12:45:00,162.61,162.68,162.4,162.41,8321.0,132.1457,132.2026,131.9751,131.9832,8321.0
2021-02-17 12:50:00,162.44,162.44,162.08,162.08,4605.0,132.0076,132.0076,131.715,131.715,4605.0
2021-02-17 12:55:00,162.1,162.15,161.98,161.98,30204.0,131.7313,131.7719,131.6338,131.6338,30204.0
2021-02-17 13:00:00,162.01,162.17,162.01,162.17,3739.0,131.6581,131.7882,131.6581,131.7882,3739.0
2021-02-17 13:05:00,162.2,162.27,162.16,162.27,4715.0,131.8125,131.8694,131.78,131.8694,4715.0
2021-02-17 13:10:00,162.21,162.34,162.18,162.32,7785.0,131.8207,131.9263,131.7963,131.9101,7785.0
2021-02-17 13:15:00,162.31,162.31,162.03,162.03,4276.0,131.9019,131.9019,131.6744,131.6744,4276.0
2021-02-17 13:20:00,162.04,162.04,161.86,161.89,3906.0,131.6825,131.6825,131.5362,131.5606,3906.0
2021-02-17 13:25:00,161.89,162.0,161.83,161.96,8399.0,131.5606,131.65,131.5119,131.6175,8399.0
2021-02-17 13:30:00,161.94,162.1,161.94,162.07,8269.0,131.6012,131.7313,131.6012,131.7069,8269.0
2021-02-17 13:35:00,162.08,162.17,162.04,162.13,9538.0,131.715,131.7882,131.6825,131.7557,9538.0
2021-02-17 13:40:00,162.13,162.34,162.11,162.28,9211.0,131.7557,131.9263,131.7394,131.8776,9211.0
2021-02-17 13:45:00,162.31,162.4,162.26,162.29,11739.0,131.9019,131.9751,131.8613,131.8857,11739.0
2021-02-17 13:50:00,162.35,162.48,162.34,162.39,18788.0,131.9344,132.0401,131.9263,131.9669,18788.0
2021-02-17 13:55:00,162.42,162.47,162.09,162.13,8860.0,131.9913,132.032,131.7231,131.7557,8860.0
2021-02-17 14:00:00,162.16,162.37,162.14,162.35,7140.0,131.78,131.9507,131.7638,131.9344,7140.0
2021-02-17 14:05:00,162.32,162.51,162.26,162.5,38474.0,131.9101,132.0645,131.8613,132.0563,38474.0
2021-02-17 14:10:00,162.5,162.57,162.43,162.44,5741.0,132.0563,132.1132,131.9994,132.0076,5741.0
2021-02-17 14:15:00,162.46,162.48,162.35,162.38,4488.0,132.0238,132.0401,131.9344,131.9588,4488.0
2021-02-17 14:20:00,162.43,162.55,162.38,162.38,7842.0,131.9994,132.097,131.9588,131.9588,7842.0
2021-02-17 14:25:00,162.39,162.39,162.19,162.24,6013.0,131.9669,131.9669,131.8044,131.845,6013.0
2021-02-17 14:30:00,162.25,162.28,162.19,162.21,6503.0,131.8532,131.8776,131.8044,131.8207,6503.0
2021-02-17 14:35:00,162.21,162.21,162.16,162.2,3359.0,131.8207,131.8207,131.78,131.8125,3359.0
2021-02-17 14:40:00,162.18,162.27,162.1,162.2,16676.0,131.7963,131.8694,131.7313,131.8125,16676.0
2021-02-17 14:45:00,162.21,162.35,162.19,162.35,5311.0,131.8207,131.9344,131.8044,131.9344,5311.0
2021-02-17 14:50:00,162.35,162.44,162.18,162.24,7537.0,131.9344,132.0076,131.7963,131.845,7537.0
2021-02-17 14:55:00,162.25,162.46,162.24,162.46,7858.0,131.8532,132.0238,131.845,132.0238,7858.0
2021-02-17 15:00:00,162.38,162.5,162.34,162.43,12388.0,131.9588,132.0563,131.9263,131.9994,12388.0
2021-02-17 15:05:00,162.45,162.6,162.4,162.6,11522.0,132.0157,132.1376,131.9751,132.1376,11522.0
2021-02-17 15:10:00,162.62,162.81,162.6,162.76,11980.0,132.1539,132.3083,132.1376,132.2676,11980.0
2021-02-17 15:15:00,162.76,163.03,162.71,163.03,11331.0,132.2676,132.487,132.227,132.487,11331.0
2021-02-17 15:20:00,163.02,163.07,162.88,162.89,11942.0,132.4789,132.5195,132.3651,132.3733,11942.0
2021-02-17 15:25:00,162.91,162.91,162.62,162.68,12630.0,132.3895,132.3895,132.1539,132.2026,12630.0
2021-02-17 15:30:00,162.68,162.82,162.67,162.75,16216.0,132.2026,132.3164,132.1945,132.2595,16216.0
2021-02-17 15:35:00,162.72,162.83,162.7,162.77,14677.0,132.2351,132.3245,132.2189,132.2758,14677.0
2021-02-17 15:40:00,162.75,162.92,162.75,162.89,17376.0,132.2595,132.3977,132.2595,132.3733,17376.0
2021-02-17 15:45:00,162.86,163.0,162.82,162.93,23470.0,132.3489,132.4627,132.3164,132.4058,23470.0
2021-02-17 15:50:00,162.96,163.2,162.89,163.18,36613.0,132.4302,132.6252,132.3733,132.6089,36613.0
2021-02-17 15:55:00,163.18,163.38,163.04,163.04,86050.0,132.6089,132.7715,132.4952,132.4952,86050.0
2021-02-18 09:30:00,162.94,163.48,162.5,163.3,32522.0,132.4139,132.8527,132.0563,132.7065,32522.0
2021-02-18 09:35:00,163.17,163.83,162.75,162.75,15102.0,132.6008,133.1372,132.2595,132.2595,15102.0
2021-02-18 09:40:00,162.82,163.2,162.81,163.15,7804.0,132.3164,132.6252,132.3083,132.5846,7804.0
2021-02-18 09:45:00,163.16,163.26,162.59,163.26,7900.0,132.5927,132.674,132.1295,132.674,7900.0
2021-02-18 09:50:00,163.4,163.57,163.08,163.08,8451.0,132.7877,132.9259,132.5277,132.5277,8451.0
2021-02-18 09:55:00,163.15,163.28,162.82,163.01,8662.0,132.5846,132.6902,132.3164,132.4708,8662.0
2021-02-18 10:00:00,163.07,163.07,162.59,162.8,4895.0,132.5195,132.5195,132.1295,132.3001,4895.0
2021-02-18 10:05:00,162.79,162.81,162.53,162.76,13985.0,132.292,132.3083,132.0807,132.2676,13985.0
2021-02-18 10:10:00,162.82,163.36,162.79,163.14,13032.0,132.3164,132.7552,132.292,132.5764,13032.0
2021-02-18 10:15:00,163.16,163.26,163.06,163.19,11534.0,132.5927,132.674,132.5114,132.6171,11534.0
2021-02-18 10:20:00,163.24,163.34,163.09,163.33,11412.0,132.6577,132.739,132.5358,132.7308,11412.0
2021-02-18 10:25:00,163.25,163.48,163.09,163.43,34440.0,132.6658,132.8527,132.5358,132.8121,34440.0
2021-02-18 10:30:00,163.44,163.71,163.36,163.66,19716.0,132.8202,133.0396,132.7552,132.999,19716.0
2021-02-18 10:35:00,163.69,164.31,163.69,164.2,25220.0,133.0234,133.5272,133.0234,133.4378,25220.0
2021-02-18 10:40:00,164.2,164.23,163.96,163.96,27585.0,133.4378,133.4622,133.2428,133.2428,27585.0
2021-02-18 10:45:00,164.0,164.23,163.92,164.21,17197.0,133.2753,133.4622,133.2103,133.446,17197.0
2021-02-18 10:50:00,164.15,164.5,164.14,164.48,15404.0,133.3972,133.6816,133.3891,133.6654,15404.0
2021-02-18 10:55:00,164.47,164.77,164.33,164.77,17101.0,133.6573,133.9011,133.5435,133.9011,17101.0
2021-02-18 11:00:00,164.77,164.77,164.15,164.29,18067.0,133.9011,133.9011,133.3972,133.511,18067.0
2021-02-18 11:05:00,164.29,164.33,164.12,164.14,11664.0,133.511,133.5435,133.3728,133.3891,11664.0
2021-02-18 11:10:00,164.18,164.55,164.11,164.5,13982.0,133.4216,133.7223,133.3647,133.6816,13982.0
2021-02-18 11:15:00,164.5,164.67,164.37,164.6,16833.0,133.6816,133.8198,133.576,133.7629,16833.0
2021-02-18 11:20:00,164.61,164.94,164.6,164.75,19352.0,133.771,134.0392,133.7629,133.8848,19352.0
2021-02-18 11:25:00,164.68,164.81,164.48,164.48,13854.0,133.8279,133.9336,133.6654,133.6654,13854.0
2021-02-18 11:30:00,164.45,164.45,164.18,164.2,10209.0,133.641,133.641,133.4216,133.4378,10209.0
2021-02-18 11:35:00,164.22,164.35,164.17,164.19,10431.0,133.4541,133.5597,133.4135,133.4297,10431.0
2021-02-18 11:40:00,164.17,164.17,163.72,163.72,13083.0,133.4135,133.4135,133.0478,133.0478,13083.0
2021-02-18 11:45:00,163.77,164.03,163.77,164.01,9785.0,133.0884,133.2997,133.0884,133.2834,9785.0
2021-02-18 11:50:00,164.04,164.05,163.88,163.95,14092.0,133.3078,133.3159,133.1778,133.2347,14092.0
2021-02-18 11:55:00,163.95,164.12,163.95,164.12,7902.0,133.2347,133.3728,133.2347,133.3728,7902.0
2021-02-18 12:00:00,164.12,164.25,164.09,164.14,13343.0,133.3728,133.4785,133.3485,133.3891,13343.0
2021-02-18 12:05:00,164.14,164.42,164.14,164.41,31753.0,133.3891,133.6166,133.3891,133.6085,31753.0
2021-02-18 12:10:00,164.39,164.72,164.39,164.69,10447.0,133.5923,133.8604,133.5923,133.836,10447.0
2021-02-18 12:15:00,164.69,164.79,164.58,164.64,11497.0,133.836,133.9173,133.7467,133.7954,11497.0
2021-02-18 12:20:00,164.64,164.64,164.39,164.39,9508.0,133.7954,133.7954,133.5923,133.5923,9508.0
2021-02-18 12:25:00,164.41,164.43,164.25,164.26,9395.0,133.6085,133.6248,133.4785,133.4866,9395.0
2021-02-18 12:30:00,164.29,164.39,164.26,164.3,6698.0,133.511,133.5923,133.4866,133.5191,6698.0
2021-02-18 12:35:00,164.27,164.29,164.1,164.2,7221.0,133.4947,133.511,133.3566,133.4378,7221.0
2021-02-18 12:40:00,164.2,164.3,164.16,164.27,6959.0,133.4378,133.5191,133.4053,133.4947,6959.0
2021-02-18 12:45:00,164.27,164.44,164.27,164.33,7141.0,133.4947,133.6329,133.4947,133.5435,7141.0
2021-02-18 12:50:00,164.34,164.37,164.3,164.37,6202.0,133.5516,133.576,133.5191,133.576,6202.0
2021-02-18 12:55:00,164.36,164.38,164.27,164.28,8213.0,133.5679,133.5841,133.4947,133.5029,8213.0
2021-02-18 13:00:00,164.29,164.35,164.23,164.31,6949.0,133.511,133.5597,133.4622,133.5272,6949.0
2021-02-18 13:05:00,164.31,164.4,164.28,164.4,11908.0,133.5272,133.6004,133.5029,133.6004,11908.0
2021-02-18 13:10:00,164.4,164.48,164.4,164.47,7572.0,133.6004,133.6654,133.6004,133.6573,7572.0
2021-02-18 13:15:00,164.49,164.64,164.49,164.56,8322.0,133.6735,133.7954,133.6735,133.7304,8322.0
2021-02-18 13:20:00,164.53,164.7,164.34,164.64,12352.0,133.706,133.8442,133.5516,133.7954,12352.0
2021-02-18 13:25:00,164.59,164.62,164.47,164.56,7485.0,133.7548,133.7792,133.6573,133.7304,7485.0
2021-02-18 13:30:00,164.54,164.6,164.51,164.53,7674.0,133.7142,133.7629,133.6898,133.706,7674.0
2021-02-18 13:35:00,164.55,164.59,164.5,164.55,9489.0,133.7223,133.7548,133.6816,133.7223,9489.0
2021-02-18 13:40:00,164.57,164.74,164.55,164.64,11921.0,133.7385,133.8767,133.7223,133.7954,11921.0
2021-02-18 13:45:00,164.65,164.73,164.6,164.67,9949.0,133.8035,133.8686,133.7629,133.8198,9949.0
2021-02-18 13:50:00,164.59,164.62,164.43,164.53,8573.0,133.7548,133.7792,133.6248,133.706,8573.0
2021-02-18 13:55:00,164.53,164.6,164.51,164.51,11232.0,133.706,133.7629,133.6898,133.6898,11232.0
2021-02-18 14:00:00,164.52,164.69,164.52,164.67,7097.0,133.6979,133.836,133.6979,133.8198,7097.0
2021-02-18 14:05:00,164.67,164.91,164.67,164.81,12855.0,133.8198,134.0148,133.8198,133.9336,12855.0
2021-02-18 14:10:00,164.82,164.82,164.64,164.69,9695.0,133.9417,133.9417,133.7954,133.836,9695.0
2021-02-18 14:15:00,164.7,164.75,164.49,164.49,10521.0,133.8442,133.8848,133.6735,133.6735,10521.0
2021-02-18 14:20:00,164.49,164.49,164.26,164.34,9359.0,133.6735,133.6735,133.4866,133.5516,9359.0
2021-02-18 14:25:00,164.32,164.49,164.32,164.43,10539.0,133.5354,133.6735,133.5354,133.6248,10539.0
2021-02-18 14:30:00,164.44,164.52,164.44,164.52,10623.0,133.6329,133.6979,133.6329,133.6979,10623.0
2021-02-18 14:35:00,164.52,164.56,164.45,164.47,8486.0,133.6979,133.7304,133.641,133.6573,8486.0
2021-02-18 14:40:00,164.5,164.6,164.49,164.55,12375.0,133.6816,133.7629,133.6735,133.7223,12375.0
2021-02-18 14:45:00,164.56,164.67,164.43,164.5,13785.0,133.7304,133.8198,133.6248,133.6816,13785.0
2021-02-18 14:50:00,164.56,164.63,164.47,164.63,8775.0,133.7304,133.7873,133.6573,133.7873,8775.0
2021-02-18 14:55:00,164.63,164.8,164.6,164.77,11677.0,133.7873,133.9254,133.7629,133.9011,11677.0
2021-02-18 15:00:00,164.77,164.91,164.73,164.84,11488.0,133.9011,134.0148,133.8686,133.9579,11488.0
2021-02-18 15:05:00,164.84,164.91,164.78,164.85,12175.0,133.9579,134.0148,133.9092,133.9661,12175.0
2021-02-18 15:10:00,164.85,164.92,164.65,164.66,8489.0,133.9661,134.023,133.8035,133.8117,8489.0
2021-02-18 15:15:00,164.66,164.72,164.6,164.66,15155.0,133.8117,133.8604,133.7629,133.8117,15155.0
2021-02-18 15:20:00,164.66,164.82,164.66,164.73,12645.0,133.8117,133.9417,133.8117,133.8686,12645.0
2021-02-18 15:25:00,164.77,164.85,164.72,164.83,12233.0,133.9011,133.9661,133.8604,133.9498,12233.0
2021-02-18 15:30:00,164.81,164.9,164.67,164.73,19219.0,133.9336,134.0067,133.8198,133.8686,19219.0
2021-02-18 15:35:00,164.73,164.97,164.69,164.93,23973.0,133.8686,134.0636,133.836,134.0311,23973.0
2021-02-18 15:40:00,164.93,165.15,164.9,165.09,29469.0,134.0311,134.2099,134.0067,134.1611,29469.0
2021-02-18 15:45:00,165.07,165.15,164.97,165.14,33016.0,134.1449,134.2099,134.0636,134.2017,33016.0
2021-02-18 15:50:00,165.15,165.22,164.93,165.02,46601.0,134.2099,134.2668,134.0311,134.1042,46601.0
2021-02-18 15:55:00,165.02,165.31,164.92,164.92,113507.0,134.1042,134.3399,134.023,134.023,113507.0
2021-02-19 09:30:00,165.44,165.5,164.77,165.24,95726.0,134.4455,134.4943,133.9011,134.283,95726.0
2021-02-19 09:35:00,165.16,165.58,165.05,165.43,19167.0,134.218,134.5593,134.1286,134.4374,19167.0
2021-02-19 09:40:00,165.48,165.61,164.77,164.84,11635.0,134.478,134.5837,133.9011,133.9579,11635.0
2021-02-19 09:45:00,164.86,165.14,164.77,165.14,153723.0,133.9742,134.2017,133.9011,134.2017,153723.0
2021-02-19 09:50:00,165.21,165.77,165.21,165.32,18157.0,134.2586,134.7137,134.2586,134.348,18157.0
2021-02-19 09:55:00,165.3,165.61,165.01,165.55,26544.0,134.3318,134.5837,134.0961,134.5349,26544.0
2021-02-19 10:00:00,165.4,165.83,165.4,165.83,17403.0,134.413,134.7625,134.413,134.7625,17403.0
2021-02-19 10:05:00,165.82,166.04,165.79,165.95,12686.0,134.7543,134.9331,134.73,134.86,12686.0
2021-02-19 10:10:00,166.01,166.02,165.7,165.8,19334.0,134.9088,134.9169,134.6568,134.7381,19334.0
2021-02-19 10:15:00,165.81,166.03,165.81,165.9,13324.0,134.7462,134.925,134.7462,134.8194,13324.0
2021-02-19 10:20:00,165.82,166.02,165.63,165.97,16651.0,134.7543,134.9169,134.5999,134.8762,16651.0
2021-02-19 10:25:00,166.0,166.17,165.9,165.95,230642.0,134.9006,135.0388,134.8194,134.86,230642.0
2021-02-19 10:30:00,165.95,165.95,165.48,165.53,10898.0,134.86,134.86,134.478,134.5187,10898.0
2021-02-19 10:35:00,165.48,165.91,165.47,165.75,119991.0,134.478,134.8275,134.4699,134.6975,119991.0
2021-02-19 10:40:00,165.77,165.77,165.53,165.62,23483.0,134.7137,134.7137,134.5187,134.5918,23483.0
2021-02-19 10:45:00,165.62,165.94,165.57,165.86,173241.0,134.5918,134.8519,134.5512,134.7869,173241.0
2021-02-19 10:50:00,165.87,165.99,165.82,165.93,25428.0,134.795,134.8925,134.7543,134.8437,25428.0
2021-02-19 10:55:00,165.94,165.97,165.82,165.91,86692.0,134.8519,134.8762,134.7543,134.8275,86692.0
2021-02-19 11:00:00,165.93,166.11,165.91,166.08,13659.0,134.8437,134.99,134.8275,134.9656,13659.0
2021-02-19 11:05:00,166.07,166.07,165.68,165.73,22247.0,134.9575,134.9575,134.6406,134.6812,22247.0
2021-02-19 11:10:00,165.72,165.88,165.63,165.79,13747.0,134.6731,134.8031,134.5999,134.73,13747.0
2021-02-19 11:15:00,165.78,165.81,165.63,165.76,70417.0,134.7218,134.7462,134.5999,134.7056,70417.0
2021-02-19 11:20:00,165.74,165.76,165.57,165.65,17508.0,134.6893,134.7056,134.5512,134.6162,17508.0
2021-02-19 11:25:00,165.63,165.78,165.63,165.66,23821.0,134.5999,134.7218,134.5999,134.6243,23821.0
2021-02-19 11:30:00,165.65,165.79,165.65,165.78,13214.0,134.6162,134.73,134.6162,134.7218,13214.0
2021-02-19 11:35:00,165.82,165.9,165.79,165.9,14132.0,134.7543,134.8194,134.73,134.8194,14132.0
2021-02-19 11:40:00,165.87,166.3,165.85,166.3,18301.0,134.795,135.1444,134.7787,135.1444,18301.0
2021-02-19 11:45:00,166.27,166.36,166.11,166.11,14273.0,135.12,135.1932,134.99,134.99,14273.0
2021-02-19 11:50:00,166.14,166.37,166.08,166.33,10051.0,135.0144,135.2013,134.9656,135.1688,10051.0
2021-02-19 11:55:00,166.33,166.38,166.19,166.36,16427.0,135.1688,135.2094,135.055,135.1932,16427.0
2021-02-19 12:00:00,166.37,166.37,166.0,166.0,9262.0,135.2013,135.2013,134.9006,134.9006,9262.0
2021-02-19 12:05:00,166.0,166.03,165.91,165.98,17997.0,134.9006,134.925,134.8275,134.8844,17997.0
2021-02-19 12:10:00,165.95,166.0,165.82,165.84,14774.0,134.86,134.9006,134.7543,134.7706,14774.0
2021-02-19 12:15:00,165.82,165.85,165.63,165.66,15538.0,134.7543,134.7787,134.5999,134.6243,15538.0
2021-02-19 12:20:00,165.7,165.85,165.54,165.57,22713.0,134.6568,134.7787,134.5268,134.5512,22713.0
2021-02-19 12:25:00,165.57,165.73,165.54,165.69,15468.0,134.5512,134.6812,134.5268,134.6487,15468.0
2021-02-19 12:30:00,165.68,165.68,165.58,165.64,13497.0,134.6406,134.6406,134.5593,134.6081,13497.0
2021-02-19 12:35:00,165.67,165.81,165.67,165.78,19148.0,134.6324,134.7462,134.6324,134.7218,19148.0
2021-02-19 12:40:00,165.76,165.84,165.71,165.83,14179.0,134.7056,134.7706,134.665,134.7625,14179.0
2021-02-19 12:45:00,165.8,165.99,165.8,165.85,21483.0,134.7381,134.8925,134.7381,134.7787,21483.0
2021-02-19 12:50:00,165.83,165.86,165.71,165.84,22675.0,134.7625,134.7869,134.665,134.7706,22675.0
2021-02-19 12:55:00,165.83,165.96,165.76,165.96,14139.0,134.7625,134.8681,134.7056,134.8681,14139.0
2021-02-19 13:00:00,165.95,166.22,165.95,166.18,17596.0,134.86,135.0794,134.86,135.0469,17596.0
2021-02-19 13:05:00,166.19,166.3,166.13,166.13,12716.0,135.055,135.1444,135.0063,135.0063,12716.0
2021-02-19 13:10:00,166.17,166.18,165.93,166.01,12793.0,135.0388,135.0469,134.8437,134.9088,12793.0
2021-02-19 13:15:00,166.02,166.03,165.83,165.86,15922.0,134.9169,134.925,134.7625,134.7869,15922.0
2021-02-19 13:20:00,165.86,165.92,165.77,165.92,15766.0,134.7869,134.8356,134.7137,134.8356,15766.0
2021-02-19 13:25:00,165.91,165.99,165.77,165.77,11682.0,134.8275,134.8925,134.7137,134.7137,11682.0
2021-02-19 13:30:00,165.75,165.84,165.69,165.72,19783.0,134.6975,134.7706,134.6487,134.6731,19783.0
2021-02-19 13:35:00,165.71,166.09,165.68,166.06,16617.0,134.665,134.9738,134.6406,134.9494,16617.0
2021-02-19 13:40:00,166.08,166.18,166.05,166.13,15064.0,134.9656,135.0469,134.9413,135.0063,15064.0
2021-02-19 13:45:00,166.11,166.15,166.0,166.05,11768.0,134.99,135.0225,134.9006,134.9413,11768.0
2021-02-19 13:50:00,166.05,166.05,165.92,165.94,11235.0,134.9413,134.9413,134.8356,134.8519,11235.0
2021-02-19 13:55:00,165.93,166.04,165.84,166.02,18715.0,134.8437,134.9331,134.7706,134.9169,18715.0
2021-02-19 14:00:00,166.0,166.07,165.84,165.89,16774.0,134.9006,134.9575,134.7706,134.8112,16774.0
2021-02-19 14:05:00,165.87,166.04,165.85,165.92,23714.0,134.795,134.9331,134.7787,134.8356,23714.0
2021-02-19 14:10:00,165.89,165.94,165.87,165.87,15539.0,134.8112,134.8519,134.795,134.795,15539.0
2021-02-19 14:15:00,165.86,166.08,165.85,166.01,16824.0,134.7869,134.9656,134.7787,134.9088,16824.0
2021-02-19 14:20:00,166.03,166.07,165.9,165.92,16937.0,134.925,134.9575,134.8194,134.8356,16937.0
2021-02-19 14:25:00,165.9,166.0,165.86,165.93,24689.0,134.8194,134.9006,134.7869,134.8437,24689.0
2021-02-19 14:30:00,165.9,166.38,165.9,166.34,16032.0,134.8194,135.2094,134.8194,135.1769,16032.0
2021-02-19 14:35:00,166.34,166.35,166.25,166.32,15444.0,135.1769,135.1851,135.1038,135.1607,15444.0
2021-02-19 14:40:00,166.33,166.39,166.17,166.34,22261.0,135.1688,135.2176,135.0388,135.1769,22261.0
2021-02-19 14:45:00,166.33,166.36,166.12,166.12,16662.0,135.1688,135.1932,134.9981,134.9981,16662.0
2021-02-19 14:50:00,166.12,166.13,166.0,166.0,16963.0,134.9981,135.0063,134.9006,134.9006,16963.0
2021-02-19 14:55:00,165.97,166.2,165.92,166.2,21731.0,134.8762,135.0632,134.8356,135.0632,21731.0
2021-02-19 15:00:00,166.19,166.22,166.07,166.12,16445.0,135.055,135.0794,134.9575,134.9981,16445.0
2021-02-19 15:05:00,166.09,166.2,166.05,166.18,24234.0,134.9738,135.0632,134.9413,135.0469,24234.0
2021-02-19 15:10:00,166.18,166.32,166.13,166.17,20564.0,135.0469,135.1607,135.0063,135.0388,20564.0
2021-02-19 15:15:00,166.16,166.37,166.15,166.32,22373.0,135.0307,135.2013,135.0225,135.1607,22373.0
2021-02-19 15:20:00,166.33,166.35,166.27,166.31,18543.0,135.1688,135.1851,135.12,135.1525,18543.0
2021-02-19 15:25:00,166.3,166.32,166.13,166.26,26480.0,135.1444,135.1607,135.0063,135.1119,26480.0
2021-02-19 15:30:00,166.24,166.25,165.71,165.71,41991.0,135.0957,135.1038,134.665,134.665,41991.0
2021-02-19 15:35:00,165.7,166.04,165.66,166.0,50800.0,134.6568,134.9331,134.6243,134.9006,50800.0
2021-02-19 15:40:00,166.0,166.09,165.96,166.0,39221.0,134.9006,134.9738,134.8681,134.9006,39221.0
2021-02-19 15:45:00,166.0,166.02,165.78,165.89,43975.0,134.9006,134.9169,134.7218,134.8112,43975.0
2021-02-19 15:50:00,165.93,165.95,165.74,165.79,66458.0,134.8437,134.86,134.6893,134.73,66458.0
2021-02-19 15:55:00,165.77,165.91,165.71,165.71,198398.0,134.7137,134.8275,134.665,134.665,198398.0
2021-02-22 09:30:00,165.01,165.48,163.57,163.89,51096.0,134.0961,134.478,132.9259,133.1859,51096.0
2021-02-22 09:35:00,163.74,164.1,163.35,164.02,15536.0,133.064,133.3566,132.7471,133.2916,15536.0
2021-02-22 09:40:00,164.02,164.35,163.22,164.25,20348.0,133.2916,133.5597,132.6414,133.4785,20348.0
2021-02-22 09:45:00,164.28,164.73,164.28,164.59,18093.0,133.5029,133.8686,133.5029,133.7548,18093.0
2021-02-22 09:50:00,164.64,164.95,164.45,164.49,14065.0,133.7954,134.0473,133.641,133.6735,14065.0
2021-02-22 09:55:00,164.49,164.49,163.89,163.89,16466.0,133.6735,133.6735,133.1859,133.1859,16466.0
2021-02-22 10:00:00,163.9,163.97,163.68,163.85,34115.0,133.1941,133.2509,133.0153,133.1534,34115.0
2021-02-22 10:05:00,163.8,163.96,163.51,163.62,41438.0,133.1128,133.2428,132.8771,132.9665,41438.0
2021-02-22 10:10:00,163.58,163.58,163.3,163.32,32304.0,132.934,132.934,132.7065,132.7227,32304.0
2021-02-22 10:15:00,163.3,164.0,163.26,163.89,43764.0,132.7065,133.2753,132.674,133.1859,43764.0
2021-02-22 10:20:00,163.86,164.03,163.76,163.96,134920.0,133.1615,133.2997,133.0803,133.2428,134920.0
2021-02-22 10:25:00,163.95,164.11,163.84,164.06,18958.0,133.2347,133.3647,133.1453,133.3241,18958.0
2021-02-22 10:30:00,164.02,164.2,163.9,163.94,20195.0,133.2916,133.4378,133.1941,133.2266,20195.0
2021-02-22 10:35:00,163.96,164.42,163.93,164.42,19235.0,133.2428,133.6166,133.2184,133.6166,19235.0
2021-02-22 10:40:00,164.35,164.45,164.19,164.19,12293.0,133.5597,133.641,133.4297,133.4297,12293.0
2021-02-22 10:45:00,164.18,164.22,163.94,164.11,19419.0,133.4216,133.4541,133.2266,133.3647,19419.0
2021-02-22 10:50:00,164.11,164.14,163.93,164.02,28882.0,133.3647,133.3891,133.2184,133.2916,28882.0
2021-02-22 10:55:00,164.01,164.34,163.93,164.33,15943.0,133.2834,133.5516,133.2184,133.5435,15943.0
2021-02-22 11:00:00,164.33,164.51,164.23,164.44,58715.0,133.5435,133.6898,133.4622,133.6329,58715.0
2021-02-22 11:05:00,164.44,164.53,164.41,164.51,25115.0,133.6329,133.706,133.6085,133.6898,25115.0
2021-02-22 11:10:00,164.53,164.61,164.39,164.57,41903.0,133.706,133.771,133.5923,133.7385,41903.0
2021-02-22 11:15:00,164.55,164.55,164.02,164.09,35471.0,133.7223,133.7223,133.2916,133.3485,35471.0
2021-02-22 11:20:00,164.03,164.33,163.7,163.89,50638.0,133.2997,133.5435,133.0315,133.1859,50638.0
2021-02-22 11:25:00,163.93,163.98,163.78,163.89,7765.0,133.2184,133.2591,133.0965,133.1859,7765.0
2021-02-22 11:30:00,163.92,164.05,163.42,163.49,12199.0,133.2103,133.3159,132.804,132.8609,12199.0
2021-02-22 11:35:00,163.43,163.61,163.24,163.32,18366.0,132.8121,132.9584,132.6577,132.7227,18366.0
2021-02-22 11:40:00,163.35,163.42,163.22,163.41,15043.0,132.7471,132.804,132.6414,132.7959,15043.0
2021-02-22 11:45:00,163.45,163.7,163.41,163.61,30664.0,132.8284,133.0315,132.7959,132.9584,30664.0
2021-02-22 11:50:00,163.64,163.76,163.49,163.6,58555.0,132.9828,133.0803,132.8609,132.9503,58555.0
2021-02-22 11:55:00,163.57,163.63,163.44,163.56,14959.0,132.9259,132.9746,132.8202,132.9177,14959.0
2021-02-22 12:00:00,163.56,163.61,163.27,163.45,52702.0,132.9177,132.9584,132.6821,132.8284,52702.0
2021-02-22 12:05:00,163.45,163.5,163.22,163.35,25420.0,132.8284,132.869,132.6414,132.7471,25420.0
2021-02-22 12:10:00,163.36,163.43,163.23,163.34,11402.0,132.7552,132.8121,132.6496,132.739,11402.0
2021-02-22 12:15:00,163.34,163.52,163.3,163.49,14583.0,132.739,132.8852,132.7065,132.8609,14583.0
2021-02-22 12:20:00,163.51,163.62,163.49,163.49,6691.0,132.8771,132.9665,132.8609,132.8609,6691.0
2021-02-22 12:25:00,163.49,163.68,163.43,163.66,10127.0,132.8609,133.0153,132.8121,132.999,10127.0
2021-02-22 12:30:00,163.67,163.79,163.59,163.79,14146.0,133.0071,133.1047,132.9421,133.1047,14146.0
2021-02-22 12:35:00,163.8,163.88,163.75,163.8,8695.0,133.1128,133.1778,133.0722,133.1128,8695.0
2021-02-22 12:40:00,163.81,164.05,163.77,164.03,22917.0,133.1209,133.3159,133.0884,133.2997,22917.0
2021-02-22 12:45:00,164.05,164.2,163.99,164.14,12266.0,133.3159,133.4378,133.2672,133.3891,12266.0
2021-02-22 12:50:00,164.15,164.18,164.04,164.15,5802.0,133.3972,133.4216,133.3078,133.3972,5802.0
2021-02-22 12:55:00,164.13,164.21,164.06,164.18,17377.0,133.381,133.446,133.3241,133.4216,17377.0
2021-02-22 13:00:00,164.19,164.27,164.15,164.18,14806.0,133.4297,133.4947,133.3972,133.4216,14806.0
2021-02-22 13:05:00,164.19,164.28,164.1,164.27,10350.0,133.4297,133.5029,133.3566,133.4947,10350.0
2021-02-22 13:10:00,164.25,164.49,164.25,164.46,6487.0,133.4785,133.6735,133.4785,133.6491,6487.0
2021-02-22 13:15:00,164.41,164.46,164.34,164.43,9742.0,133.6085,133.6491,133.5516,133.6248,9742.0
2021-02-22 13:20:00,164.46,164.54,164.36,164.46,8369.0,133.6491,133.7142,133.5679,133.6491,8369.0
2021-02-22 13:25:00,164.46,164.63,164.43,164.61,7676.0,133.6491,133.7873,133.6248,133.771,7676.0
2021-02-22 13:30:00,164.63,164.74,164.59,164.74,10858.0,133.7873,133.8767,133.7548,133.8767,10858.0
2021-02-22 13:35:00,164.76,164.8,164.62,164.68,9936.0,133.8929,133.9254,133.7792,133.8279,9936.0
2021-02-22 13:40:00,164.64,164.87,164.64,164.86,7695.0,133.7954,133.9823,133.7954,133.9742,7695.0
2021-02-22 13:45:00,164.82,164.82,164.65,164.66,6852.0,133.9417,133.9417,133.8035,133.8117,6852.0
2021-02-22 13:50:00,164.65,164.67,164.55,164.56,9927.0,133.8035,133.8198,133.7223,133.7304,9927.0
2021-02-22 13:55:00,164.58,164.65,164.53,164.64,8715.0,133.7467,133.8035,133.706,133.7954,8715.0
2021-02-22 14:00:00,164.69,164.75,164.64,164.75,10145.0,133.836,133.8848,133.7954,133.8848,10145.0
2021-02-22 14:05:00,164.77,164.89,164.75,164.8,18054.0,133.9011,133.9986,133.8848,133.9254,18054.0
2021-02-22 14:10:00,164.81,164.93,164.79,164.8,22645.0,133.9336,134.0311,133.9173,133.9254,22645.0
2021-02-22 14:15:00,164.8,164.9,164.78,164.86,13918.0,133.9254,134.0067,133.9092,133.9742,13918.0
2021-02-22 14:20:00,164.87,165.17,164.84,165.17,16995.0,133.9823,134.2261,133.9579,134.2261,16995.0
2021-02-22 14:25:00,165.15,165.37,165.13,165.32,14556.0,134.2099,134.3887,134.1936,134.348,14556.0
2021-02-22 14:30:00,165.32,165.39,165.23,165.38,13197.0,134.348,134.4049,134.2749,134.3968,13197.0
2021-02-22 14:35:00,165.39,165.49,165.28,165.36,31371.0,134.4049,134.4862,134.3155,134.3805,31371.0
2021-02-22 14:40:00,165.36,166.04,165.36,166.02,103170.0,134.3805,134.9331,134.3805,134.9169,103170.0
2021-02-22 14:45:00,165.97,166.29,165.88,166.26,73274.0,134.8762,135.1363,134.8031,135.1119,73274.0
2021-02-22 14:50:00,166.28,166.28,165.87,165.95,44858.0,135.1282,135.1282,134.795,134.86,44858.0
2021-02-22 14:55:00,165.97,166.13,165.94,166.01,20501.0,134.8762,135.0063,134.8519,134.9088,20501.0
2021-02-22 15:00:00,166.03,166.03,165.7,165.78,52474.0,134.925,134.925,134.6568,134.7218,52474.0
2021-02-22 15:05:00,165.78,165.81,165.61,165.73,36035.0,134.7218,134.7462,134.5837,134.6812,36035.0
2021-02-22 15:10:00,165.74,165.91,165.68,165.74,44961.0,134.6893,134.8275,134.6406,134.6893,44961.0
2021-02-22 15:15:00,165.74,165.92,165.42,165.42,48219.0,134.6893,134.8356,134.4293,134.4293,48219.0
2021-02-22 15:20:00,165.44,165.64,165.36,165.62,20310.0,134.4455,134.6081,134.3805,134.5918,20310.0
2021-02-22 15:25:00,165.64,165.67,165.42,165.59,24409.0,134.6081,134.6324,134.4293,134.5674,24409.0
2021-02-22 15:30:00,165.55,165.62,165.39,165.45,19901.0,134.5349,134.5918,134.4049,134.4537,19901.0
2021-02-22 15:35:00,165.45,165.53,165.06,165.18,21926.0,134.4537,134.5187,134.1367,134.2342,21926.0
2021-02-22 15:40:00,165.18,165.29,164.9,165.18,66154.0,134.2342,134.3236,134.0067,134.2342,66154.0
2021-02-22 15:45:00,165.25,165.66,165.18,165.49,72435.0,134.2911,134.6243,134.2342,134.4862,72435.0
2021-02-22 15:50:00,165.48,165.53,165.13,165.13,119356.0,134.478,134.5187,134.1936,134.1936,119356.0
2021-02-22 15:55:00,165.13,165.44,165.02,165.41,204279.0,134.1936,134.4455,134.1042,134.4212,204279.0
2021-02-23 09:30:00,166.3,166.3,165.37,165.5,56959.0,135.1444,135.1444,134.3887,134.4943,56959.0
2021-02-23 09:35:00,165.34,165.5,163.85,164.34,21276.0,134.3643,134.4943,133.1534,133.5516,21276.0
2021-02-23 09:40:00,164.15,164.95,163.94,164.91,15548.0,133.3972,134.0473,133.2266,134.0148,15548.0
2021-02-23 09:45:00,164.8,165.49,164.6,165.2,30103.0,133.9254,134.4862,133.7629,134.2505,30103.0
2021-02-23 09:50:00,165.32,165.32,164.32,164.54,96619.0,134.348,134.348,133.5354,133.7142,96619.0
2021-02-23 09:55:00,164.27,164.61,164.1,164.51,46538.0,133.4947,133.771,133.3566,133.6898,46538.0
2021-02-23 10:00:00,164.43,164.51,163.38,163.41,52434.0,133.6248,133.6898,132.7715,132.7959,52434.0
2021-02-23 10:05:00,163.25,164.04,163.25,163.81,10473.0,132.6658,133.3078,132.6658,133.1209,10473.0
2021-02-23 10:10:00,163.81,163.99,163.56,163.57,11633.0,133.1209,133.2672,132.9177,132.9259,11633.0
2021-02-23 10:15:00,163.56,163.79,163.31,163.57,16474.0,132.9177,133.1047,132.7146,132.9259,16474.0
2021-02-23 10:20:00,163.48,163.48,162.61,162.64,21795.0,132.8527,132.8527,132.1457,132.1701,21795.0
2021-02-23 10:25:00,162.66,162.9,162.4,162.9,21745.0,132.1864,132.3814,131.9751,132.3814,21745.0
2021-02-23 10:30:00,162.87,163.16,162.55,162.58,14881.0,132.357,132.5927,132.097,132.1213,14881.0
2021-02-23 10:35:00,162.57,163.24,162.49,163.16,37296.0,132.1132,132.6577,132.0482,132.5927,37296.0
2021-02-23 10:40:00,163.1,163.24,162.43,162.43,75795.0,132.5439,132.6577,131.9994,131.9994,75795.0
2021-02-23 10:45:00,162.45,162.91,162.3,162.73,22445.0,132.0157,132.3895,131.8938,132.2432,22445.0
2021-02-23 10:50:00,162.83,162.95,162.64,162.66,14457.0,132.3245,132.422,132.1701,132.1864,14457.0
2021-02-23 10:55:00,162.62,162.67,162.32,162.57,16752.0,132.1539,132.1945,131.9101,132.1132,16752.0
2021-02-23 11:00:00,162.52,162.76,162.46,162.56,13298.0,132.0726,132.2676,132.0238,132.1051,13298.0
2021-02-23 11:05:00,162.42,162.74,162.35,162.39,20334.0,131.9913,132.2514,131.9344,131.9669,20334.0
2021-02-23 11:10:00,162.31,162.86,162.31,162.81,29188.0,131.9019,132.3489,131.9019,132.3083,29188.0
2021-02-23 11:15:00,162.75,163.11,162.75,163.08,8627.0,132.2595,132.5521,132.2595,132.5277,8627.0
2021-02-23 11:20:00,163.06,163.33,162.97,163.11,10445.0,132.5114,132.7308,132.4383,132.5521,10445.0
2021-02-23 11:25:00,163.12,163.28,163.02,163.21,9482.0,132.5602,132.6902,132.4789,132.6333,9482.0
2021-02-23 11:30:00,163.18,163.31,163.08,163.14,6959.0,132.6089,132.7146,132.5277,132.5764,6959.0
2021-02-23 11:35:00,163.11,163.17,162.97,163.15,12199.0,132.5521,132.6008,132.4383,132.5846,12199.0
2021-02-23 11:40:00,163.21,163.3,163.06,163.2,11832.0,132.6333,132.7065,132.5114,132.6252,11832.0
2021-02-23 11:45:00,163.27,163.3,163.07,163.07,6087.0,132.6821,132.7065,132.5195,132.5195,6087.0
2021-02-23 11:50:00,163.1,163.11,162.62,162.93,22381.0,132.5439,132.5521,132.1539,132.4058,22381.0
2021-02-23 11:55:00,162.94,163.09,162.87,162.93,19344.0,132.4139,132.5358,132.357,132.4058,19344.0
2021-02-23 12:00:00,162.92,163.0,162.44,162.44,41605.0,132.3977,132.4627,132.0076,132.0076,41605.0
2021-02-23 12:05:00,162.46,162.61,162.36,162.53,14655.0,132.0238,132.1457,131.9426,132.0807,14655.0
2021-02-23 12:10:00,162.56,162.77,162.52,162.59,17721.0,132.1051,132.2758,132.0726,132.1295,17721.0
2021-02-23 12:15:00,162.62,162.84,162.57,162.79,16493.0,132.1539,132.3326,132.1132,132.292,16493.0
2021-02-23 12:20:00,162.86,162.86,162.71,162.79,7595.0,132.3489,132.3489,132.227,132.292,7595.0
2021-02-23 12:25:00,162.73,162.8,162.63,162.77,14015.0,132.2432,132.3001,132.162,132.2758,14015.0
2021-02-23 12:30:00,162.74,163.01,162.72,162.96,14193.0,132.2514,132.4708,132.2351,132.4302,14193.0
2021-02-23 12:35:00,162.97,163.01,162.74,162.79,17305.0,132.4383,132.4708,132.2514,132.292,17305.0
2021-02-23 12:40:00,162.8,162.8,162.55,162.62,15280.0,132.3001,132.3001,132.097,132.1539,15280.0
2021-02-23 12:45:00,162.59,162.68,162.55,162.68,11907.0,132.1295,132.2026,132.097,132.2026,11907.0
2021-02-23 12:50:00,162.65,162.69,162.55,162.59,29554.0,132.1782,132.2107,132.097,132.1295,29554.0
2021-02-23 12:55:00,162.59,162.75,162.57,162.72,13470.0,132.1295,132.2595,132.1132,132.2351,13470.0
2021-02-23 13:00:00,162.72,162.99,162.69,162.88,13194.0,132.2351,132.4545,132.2107,132.3651,13194.0
2021-02-23 13:05:00,162.87,162.9,162.49,162.55,18187.0,132.357,132.3814,132.0482,132.097,18187.0
2021-02-23 13:10:00,162.56,162.72,162.49,162.71,12107.0,132.1051,132.2351,132.0482,132.227,12107.0
2021-02-23 13:15:00,162.68,162.97,162.66,162.87,18694.0,132.2026,132.4383,132.1864,132.357,18694.0
2021-02-23 13:20:00,162.85,163.09,162.82,163.02,11458.0,132.3408,132.5358,132.3164,132.4789,11458.0
2021-02-23 13:25:00,163.02,163.22,163.02,163.19,32343.0,132.4789,132.6414,132.4789,132.6171,32343.0
2021-02-23 13:30:00,163.14,163.29,163.1,163.16,9138.0,132.5764,132.6983,132.5439,132.5927,9138.0
2021-02-23 13:35:00,163.12,163.18,162.91,163.06,5920.0,132.5602,132.6089,132.3895,132.5114,5920.0
2021-02-23 13:40:00,163.04,163.13,162.92,163.11,6840.0,132.4952,132.5683,132.3977,132.5521,6840.0
2021-02-23 13:45:00,163.1,163.2,162.87,162.91,14341.0,132.5439,132.6252,132.357,132.3895,14341.0
2021-02-23 13:50:00,162.85,162.94,162.77,162.94,8619.0,132.3408,132.4139,132.2758,132.4139,8619.0
2021-02-23 13:55:00,162.95,162.96,162.79,162.89,18643.0,132.422,132.4302,132.292,132.3733,18643.0
2021-02-23 14:00:00,162.86,162.9,162.79,162.84,17165.0,132.3489,132.3814,132.292,132.3326,17165.0
2021-02-23 14:05:00,162.92,162.98,162.82,162.83,18297.0,132.3977,132.4464,132.3164,132.3245,18297.0
2021-02-23 14:10:00,162.84,162.97,162.8,162.87,25678.0,132.3326,132.4383,132.3001,132.357,25678.0
2021-02-23 14:15:00,162.88,162.9,162.61,162.64,22914.0,132.3651,132.3814,132.1457,132.1701,22914.0
2021-02-23 14:20:00,162.66,162.7,162.56,162.6,14427.0,132.1864,132.2189,132.1051,132.1376,14427.0
2021-02-23 14:25:00,162.59,162.7,162.53,162.53,16126.0,132.1295,132.2189,132.0807,132.0807,16126.0
2021-02-23 14:30:00,162.53,162.68,162.48,162.6,18474.0,132.0807,132.2026,132.0401,132.1376,18474.0
2021-02-23 14:35:00,162.6,162.8,162.57,162.78,32658.0,132.1376,132.3001,132.1132,132.2839,32658.0
2021-02-23 14:40:00,162.77,162.97,162.77,162.88,13606.0,132.2758,132.4383,132.2758,132.3651,13606.0
2021-02-23 14:45:00,162.9,163.03,162.84,162.91,8784.0,132.3814,132.487,132.3326,132.3895,8784.0
2021-02-23 14:50:00,162.95,163.33,162.95,163.12,16212.0,132.422,132.7308,132.422,132.5602,16212.0
2021-02-23 14:55:00,163.08,163.18,163.02,163.08,52868.0,132.5277,132.6089,132.4789,132.5277,52868.0
2021-02-23 15:00:00,163.0,163.09,162.62,162.62,23304.0,132.4627,132.5358,132.1539,132.1539,23304.0
2021-02-23 15:05:00,162.64,162.78,162.58,162.58,17076.0,132.1701,132.2839,132.1213,132.1213,17076.0
2021-02-23 15:10:00,162.56,162.91,162.4,162.5,31311.0,132.1051,132.3895,131.9751,132.0563,31311.0
2021-02-23 15:15:00,162.49,162.75,162.49,162.57,24923.0,132.0482,132.2595,132.0482,132.1132,24923.0
2021-02-23 15:20:00,162.54,162.74,162.52,162.68,27952.0,132.0888,132.2514,132.0726,132.2026,27952.0
2021-02-23 15:25:00,162.67,162.75,162.57,162.67,15206.0,132.1945,132.2595,132.1132,132.1945,15206.0
2021-02-23 15:30:00,162.69,162.95,162.62,162.81,20148.0,132.2107,132.422,132.1539,132.3083,20148.0
2021-02-23 15:35:00,162.8,162.88,162.57,162.66,29828.0,132.3001,132.3651,132.1132,132.1864,29828.0
2021-02-23 15:40:00,162.67,162.67,162.43,162.5,39742.0,132.1945,132.1945,131.9994,132.0563,39742.0
2021-02-23 15:45:00,162.51,162.55,162.13,162.36,36225.0,132.0645,132.097,131.7557,131.9426,36225.0
2021-02-23 15:50:00,162.31,162.32,161.86,161.9,72611.0,131.9019,131.9101,131.5362,131.5687,72611.0
2021-02-23 15:55:00,161.91,161.97,161.64,161.64,110566.0,131.5769,131.6256,131.3575,131.3575,110566.0
2021-02-24 09:30:00,161.0,161.69,160.83,161.23,41440.0,130.8374,131.3981,130.6992,131.0243,41440.0
2021-02-24 09:35:00,161.16,161.4,160.9,161.01,14188.0,130.9674,131.1624,130.7561,130.8455,14188.0
2021-02-24 09:40:00,161.0,161.0,160.27,160.7,21089.0,130.8374,130.8374,130.2441,130.5936,21089.0
2021-02-24 09:45:00,160.65,161.18,160.64,161.11,17135.0,130.5529,130.9836,130.5448,130.9267,17135.0
2021-02-24 09:50:00,161.03,161.55,160.9,161.45,25239.0,130.8617,131.2843,130.7561,131.203,25239.0
2021-02-24 09:55:00,161.39,161.58,160.87,160.88,11948.0,131.1543,131.3087,130.7317,130.7398,11948.0
2021-02-24 10:00:00,160.87,161.02,160.74,160.8,9163.0,130.7317,130.8536,130.6261,130.6748,9163.0
2021-02-24 10:05:00,160.9,160.97,160.66,160.87,12443.0,130.7561,130.813,130.5611,130.7317,12443.0
2021-02-24 10:10:00,160.8,161.12,160.68,161.02,8200.0,130.6748,130.9349,130.5773,130.8536,8200.0
2021-02-24 10:15:00,160.95,160.95,160.64,160.85,26234.0,130.7967,130.7967,130.5448,130.7155,26234.0
2021-02-24 10:20:00,160.83,161.02,160.76,160.95,12240.0,130.6992,130.8536,130.6423,130.7967,12240.0
2021-02-24 10:25:00,160.97,161.13,160.89,160.94,7736.0,130.813,130.943,130.748,130.7886,7736.0
2021-02-24 10:30:00,160.97,161.07,160.87,160.97,10008.0,130.813,130.8942,130.7317,130.813,10008.0
2021-02-24 10:35:00,160.98,161.13,160.87,160.99,12301.0,130.8211,130.943,130.7317,130.8292,12301.0
2021-02-24 10:40:00,161.02,161.15,160.84,161.1,13112.0,130.8536,130.9593,130.7073,130.9186,13112.0
2021-02-24 10:45:00,161.12,161.13,160.89,161.01,10853.0,130.9349,130.943,130.748,130.8455,10853.0
2021-02-24 10:50:00,161.02,161.47,160.9,161.29,38726.0,130.8536,131.2193,130.7561,131.073,38726.0
2021-02-24 10:55:00,161.37,161.43,161.26,161.35,10872.0,131.138,131.1868,131.0486,131.1218,10872.0
2021-02-24 11:00:00,161.32,161.6,161.3,161.51,14841.0,131.0974,131.3249,131.0811,131.2518,14841.0
2021-02-24 11:05:00,161.53,161.6,161.28,161.29,10853.0,131.2681,131.3249,131.0649,131.073,10853.0
2021-02-24 11:10:00,161.33,161.49,161.25,161.37,12109.0,131.1055,131.2356,131.0405,131.138,12109.0
2021-02-24 11:15:00,161.34,161.45,161.2,161.32,15013.0,131.1137,131.203,130.9999,131.0974,15013.0
2021-02-24 11:20:00,161.34,161.45,161.15,161.22,9395.0,131.1137,131.203,130.9593,131.0161,9395.0
2021-02-24 11:25:00,161.28,161.45,161.25,161.36,8491.0,131.0649,131.203,131.0405,131.1299,8491.0
2021-02-24 11:30:00,161.41,161.44,161.02,161.09,21516.0,131.1705,131.1949,130.8536,130.9105,21516.0
2021-02-24 11:35:00,161.05,161.15,160.94,161.15,42260.0,130.878,130.9593,130.7886,130.9593,42260.0
2021-02-24 11:40:00,161.09,161.19,160.88,161.16,10450.0,130.9105,130.9918,130.7398,130.9674,10450.0
2021-02-24 11:45:00,161.2,161.21,161.01,161.17,13043.0,130.9999,131.008,130.8455,130.9755,13043.0
2021-02-24 11:50:00,161.23,161.28,161.13,161.15,9529.0,131.0243,131.0649,130.943,130.9593,9529.0
2021-02-24 11:55:00,161.15,161.16,160.9,160.92,11026.0,130.9593,130.9674,130.7561,130.7723,11026.0
2021-02-24 12:00:00,160.91,161.12,160.79,161.11,8937.0,130.7642,130.9349,130.6667,130.9267,8937.0
2021-02-24 12:05:00,161.09,161.23,161.06,161.07,9598.0,130.9105,131.0243,130.8861,130.8942,9598.0
2021-02-24 12:10:00,161.07,161.12,160.99,161.0,3884.0,130.8942,130.9349,130.8292,130.8374,3884.0
2021-02-24 12:15:00,160.96,161.03,160.86,160.9,6502.0,130.8048,130.8617,130.7236,130.7561,6502.0
2021-02-24 12:20:00,160.91,160.94,160.73,160.77,17700.0,130.7642,130.7886,130.6179,130.6504,17700.0
2021-02-24 12:25:00,160.74,160.77,160.58,160.58,13099.0,130.6261,130.6504,130.496,130.496,13099.0
2021-02-24 12:30:00,160.58,160.86,160.57,160.84,14042.0,130.496,130.7236,130.4879,130.7073,14042.0
2021-02-24 12:35:00,160.83,160.83,160.66,160.77,7500.0,130.6992,130.6992,130.5611,130.6504,7500.0
2021-02-24 12:40:00,160.84,161.08,160.83,161.0,7121.0,130.7073,130.9024,130.6992,130.8374,7121.0
2021-02-24 12:45:00,160.99,161.03,160.8,160.93,14715.0,130.8292,130.8617,130.6748,130.7805,14715.0
2021-02-24 12:50:00,160.96,160.96,160.84,160.87,7010.0,130.8048,130.8048,130.7073,130.7317,7010.0
2021-02-24 12:55:00,160.93,160.98,160.87,160.92,8319.0,130.7805,130.8211,130.7317,130.7723,8319.0
2021-02-24 13:00:00,160.91,161.24,160.91,161.24,9004.0,130.7642,131.0324,130.7642,131.0324,9004.0
2021-02-24 13:05:00,161.2,161.37,161.1,161.37,11426.0,130.9999,131.138,130.9186,131.138,11426.0
2021-02-24 13:10:00,161.45,161.82,161.45,161.79,7289.0,131.203,131.5037,131.203,131.4794,7289.0
2021-02-24 13:15:00,161.83,161.84,161.63,161.63,5908.0,131.5119,131.52,131.3493,131.3493,5908.0
2021-02-24 13:20:00,161.65,161.8,161.59,161.75,6922.0,131.3656,131.4875,131.3168,131.4468,6922.0
2021-02-24 13:25:00,161.78,161.9,161.74,161.8,7473.0,131.4712,131.5687,131.4387,131.4875,7473.0
2021-02-24 13:30:00,161.82,161.87,161.7,161.76,10076.0,131.5037,131.5444,131.4062,131.455,10076.0
2021-02-24 13:35:00,161.78,161.99,161.78,161.88,7740.0,131.4712,131.6419,131.4712,131.5525,7740.0
2021-02-24 13:40:00,161.9,161.93,161.79,161.84,10030.0,131.5687,131.5931,131.4794,131.52,10030.0
2021-02-24 13:45:00,161.81,161.9,161.69,161.7,9776.0,131.4956,131.5687,131.3981,131.4062,9776.0
2021-02-24 13:50:00,161.7,161.75,161.66,161.67,9360.0,131.4062,131.4468,131.3737,131.3818,9360.0
2021-02-24 13:55:00,161.67,162.11,161.66,161.96,16661.0,131.3818,131.7394,131.3737,131.6175,16661.0
2021-02-24 14:00:00,161.98,162.01,161.7,161.7,8869.0,131.6338,131.6581,131.4062,131.4062,8869.0
2021-02-24 14:05:00,161.7,161.77,161.64,161.7,18224.0,131.4062,131.4631,131.3575,131.4062,18224.0
2021-02-24 14:10:00,161.7,161.76,161.52,161.53,5854.0,131.4062,131.455,131.2599,131.2681,5854.0
2021-02-24 14:15:00,161.55,161.55,161.41,161.5,8745.0,131.2843,131.2843,131.1705,131.2437,8745.0
2021-02-24 14:20:00,161.47,161.56,161.33,161.56,6074.0,131.2193,131.2924,131.1055,131.2924,6074.0
2021-02-24 14:25:00,161.55,161.55,161.43,161.44,5772.0,131.2843,131.2843,131.1868,131.1949,5772.0
2021-02-24 14:30:00,161.43,161.47,161.31,161.39,4378.0,131.1868,131.2193,131.0893,131.1543,4378.0
2021-02-24 14:35:00,161.38,161.51,161.35,161.45,6877.0,131.1462,131.2518,131.1218,131.203,6877.0
2021-02-24 14:40:00,161.41,161.53,161.34,161.43,8617.0,131.1705,131.2681,131.1137,131.1868,8617.0
2021-02-24 14:45:00,161.44,161.5,161.34,161.4,9310.0,131.1949,131.2437,131.1137,131.1624,9310.0
2021-02-24 14:50:00,161.44,161.44,161.25,161.31,7716.0,131.1949,131.1949,131.0405,131.0893,7716.0
2021-02-24 14:55:00,161.31,161.31,161.22,161.31,5400.0,131.0893,131.0893,131.0161,131.0893,5400.0
2021-02-24 15:00:00,161.31,161.36,161.24,161.25,9053.0,131.0893,131.1299,131.0324,131.0405,9053.0
2021-02-24 15:05:00,161.25,161.46,161.19,161.44,5316.0,131.0405,131.2112,130.9918,131.1949,5316.0
2021-02-24 15:10:00,161.53,161.62,161.49,161.55,5054.0,131.2681,131.3412,131.2356,131.2843,5054.0
2021-02-24 15:15:00,161.49,161.57,161.35,161.39,5693.0,131.2356,131.3006,131.1218,131.1543,5693.0
2021-02-24 15:20:00,161.37,161.5,161.32,161.42,8894.0,131.138,131.2437,131.0974,131.1787,8894.0
2021-02-24 15:25:00,161.37,161.42,161.24,161.31,8658.0,131.138,131.1787,131.0324,131.0893,8658.0
2021-02-24 15:30:00,161.32,161.34,161.14,161.19,12755.0,131.0974,131.1137,130.9511,130.9918,12755.0
2021-02-24 15:35:00,161.23,161.38,161.16,161.23,12240.0,131.0243,131.1462,130.9674,131.0243,12240.0
2021-02-24 15:40:00,161.29,161.31,161.15,161.22,13884.0,131.073,131.0893,130.9593,131.0161,13884.0
2021-02-24 15:45:00,161.18,161.43,161.18,161.39,22983.0,130.9836,131.1868,130.9836,131.1543,22983.0
2021-02-24 15:50:00,161.39,161.41,161.23,161.31,25049.0,131.1543,131.1705,131.0243,131.0893,25049.0
2021-02-24 15:55:00,161.29,161.4,161.17,161.19,52765.0,131.073,131.1624,130.9755,130.9918,52765.0
2021-02-25 09:30:00,161.02,161.1,160.34,160.62,28843.0,130.8536,130.9186,130.301,130.5285,28843.0
2021-02-25 09:35:00,160.68,161.09,160.5,160.61,18964.0,130.5773,130.9105,130.431,130.5204,18964.0
2021-02-25 09:40:00,160.61,161.49,160.6,161.37,19689.0,130.5204,131.2356,130.5123,131.138,19689.0
2021-02-25 09:45:00,161.46,161.62,161.28,161.59,36748.0,131.2112,131.3412,131.0649,131.3168,36748.0
2021-02-25 09:50:00,161.52,161.72,160.96,161.15,9194.0,131.2599,131.4225,130.8048,130.9593,9194.0
2021-02-25 09:55:00,161.19,161.68,161.18,161.33,14128.0,130.9918,131.39,130.9836,131.1055,14128.0
2021-02-25 10:00:00,161.23,161.65,161.23,161.32,15687.0,131.0243,131.3656,131.0243,131.0974,15687.0
2021-02-25 10:05:00,161.36,161.71,161.36,161.67,11393.0,131.1299,131.4143,131.1299,131.3818,11393.0
2021-02-25 10:10:00,161.68,161.85,161.5,161.7,10383.0,131.39,131.5281,131.2437,131.4062,10383.0
2021-02-25 10:15:00,161.75,161.89,161.51,161.59,20307.0,131.4468,131.5606,131.2518,131.3168,20307.0
2021-02-25 10:20:00,161.65,161.74,161.58,161.69,19928.0,131.3656,131.4387,131.3087,131.3981,19928.0
2021-02-25 10:25:00,161.68,161.74,161.32,161.48,9802.0,131.39,131.4387,131.0974,131.2274,9802.0
2021-02-25 10:30:00,161.49,161.55,161.33,161.48,15963.0,131.2356,131.2843,131.1055,131.2274,15963.0
2021-02-25 10:35:00,161.52,161.79,161.41,161.62,13720.0,131.2599,131.4794,131.1705,131.3412,13720.0
2021-02-25 10:40:00,161.59,161.97,161.57,161.88,13152.0,131.3168,131.6256,131.3006,131.5525,13152.0
2021-02-25 10:45:00,161.91,162.28,161.75,162.28,16818.0,131.5769,131.8776,131.4468,131.8776,16818.0
2021-02-25 10:50:00,162.31,162.67,162.11,162.67,12852.0,131.9019,132.1945,131.7394,132.1945,12852.0
2021-02-25 10:55:00,162.64,162.7,162.36,162.54,10396.0,132.1701,132.2189,131.9426,132.0888,10396.0
2021-02-25 11:00:00,162.53,162.56,162.4,162.46,10413.0,132.0807,132.1051,131.9751,132.0238,10413.0
2021-02-25 11:05:00,162.47,162.58,162.36,162.5,13573.0,132.032,132.1213,131.9426,132.0563,13573.0
2021-02-25 11:10:00,162.48,162.62,162.33,162.49,8258.0,132.0401,132.1539,131.9182,132.0482,8258.0
2021-02-25 11:15:00,162.53,162.6,162.42,162.43,8042.0,132.0807,132.1376,131.9913,131.9994,8042.0
2021-02-25 11:20:00,162.47,162.47,162.03,162.05,4788.0,132.032,132.032,131.6744,131.6906,4788.0
2021-02-25 11:25:00,162.05,162.05,161.68,161.79,5520.0,131.6906,131.6906,131.39,131.4794,5520.0
2021-02-25 11:30:00,161.72,161.87,161.57,161.57,4935.0,131.4225,131.5444,131.3006,131.3006,4935.0
2021-02-25 11:35:00,161.61,161.68,161.34,161.35,4094.0,131.3331,131.39,131.1137,131.1218,4094.0
2021-02-25 11:40:00,161.39,161.5,161.21,161.34,8805.0,131.1543,131.2437,131.008,131.1137,8805.0
2021-02-25 11:45:00,161.41,161.5,161.16,161.39,21535.0,131.1705,131.2437,130.9674,131.1543,21535.0
2021-02-25 11:50:00,161.31,161.4,160.97,160.98,36982.0,131.0893,131.1624,130.813,130.8211,36982.0
2021-02-25 11:55:00,161.02,161.03,160.74,160.76,18939.0,130.8536,130.8617,130.6261,130.6423,18939.0
2021-02-25 12:00:00,160.77,160.77,160.45,160.61,20957.0,130.6504,130.6504,130.3904,130.5204,20957.0
2021-02-25 12:05:00,160.59,160.63,160.45,160.54,8576.0,130.5042,130.5367,130.3904,130.4635,8576.0
2021-02-25 12:10:00,160.53,160.57,160.25,160.46,19456.0,130.4554,130.4879,130.2279,130.3985,19456.0
2021-02-25 12:15:00,160.46,160.48,160.18,160.18,22729.0,130.3985,130.4148,130.171,130.171,22729.0
2021-02-25 12:20:00,160.14,160.39,160.12,160.31,15158.0,130.1385,130.3416,130.1222,130.2766,15158.0
2021-02-25 12:25:00,160.36,160.37,160.02,160.06,13613.0,130.3173,130.3254,130.041,130.0735,13613.0
2021-02-25 12:30:00,160.08,160.08,159.77,159.83,31765.0,130.0897,130.0897,129.8378,129.8865,31765.0
2021-02-25 12:35:00,159.8,159.85,159.66,159.68,20638.0,129.8622,129.9028,129.7484,129.7646,20638.0
2021-02-25 12:40:00,159.68,159.68,159.28,159.28,11758.0,129.7646,129.7646,129.4396,129.4396,11758.0
2021-02-25 12:45:00,159.3,159.44,159.19,159.22,11724.0,129.4558,129.5696,129.3664,129.3908,11724.0
2021-02-25 12:50:00,159.26,159.29,158.77,158.81,23958.0,129.4233,129.4477,129.0251,129.0576,23958.0
2021-02-25 12:55:00,158.81,158.93,158.66,158.66,12420.0,129.0576,129.1552,128.9357,128.9357,12420.0
2021-02-25 13:00:00,158.62,158.73,157.89,158.0,22571.0,128.9032,128.9926,128.31,128.3994,22571.0
2021-02-25 13:05:00,158.05,158.57,157.99,158.57,21583.0,128.44,128.8626,128.3913,128.8626,21583.0
2021-02-25 13:10:00,158.57,158.68,158.41,158.66,23056.0,128.8626,128.952,128.7326,128.9357,23056.0
2021-02-25 13:15:00,158.7,158.71,158.31,158.57,25156.0,128.9682,128.9764,128.6513,128.8626,25156.0
2021-02-25 13:20:00,158.53,158.72,158.48,158.48,29343.0,128.8301,128.9845,128.7895,128.7895,29343.0
2021-02-25 13:25:00,158.52,158.77,158.5,158.73,57100.0,128.822,129.0251,128.8057,128.9926,57100.0
2021-02-25 13:30:00,158.73,158.73,158.51,158.64,23021.0,128.9926,128.9926,128.8138,128.9195,23021.0
2021-02-25 13:35:00,158.63,158.75,158.52,158.68,13899.0,128.9114,129.0089,128.822,128.952,13899.0
2021-02-25 13:40:00,158.68,159.04,158.68,158.97,19074.0,128.952,129.2446,128.952,129.1877,19074.0
2021-02-25 13:45:00,159.01,159.07,158.79,158.86,9807.0,129.2202,129.2689,129.0414,129.0983,9807.0
2021-02-25 13:50:00,158.86,158.95,158.71,158.74,16003.0,129.0983,129.1714,128.9764,129.0008,16003.0
2021-02-25 13:55:00,158.73,159.0,158.66,158.78,15350.0,128.9926,129.212,128.9357,129.0333,15350.0
2021-02-25 14:00:00,158.76,159.07,158.69,159.05,22071.0,129.017,129.2689,128.9601,129.2527,22071.0
2021-02-25 14:05:00,159.02,159.28,158.96,159.25,17832.0,129.2283,129.4396,129.1795,129.4152,17832.0
2021-02-25 14:10:00,159.29,159.38,159.13,159.22,12239.0,129.4477,129.5209,129.3177,129.3908,12239.0
2021-02-25 14:15:00,159.23,159.39,159.21,159.39,17812.0,129.399,129.529,129.3827,129.529,17812.0
2021-02-25 14:20:00,159.41,159.5,159.31,159.48,17244.0,129.5452,129.6184,129.464,129.6021,17244.0
2021-02-25 14:25:00,159.45,159.49,159.27,159.46,19564.0,129.5777,129.6102,129.4315,129.5859,19564.0
2021-02-25 14:30:00,159.44,159.45,159.23,159.37,16882.0,129.5696,129.5777,129.399,129.5127,16882.0
2021-02-25 14:35:00,159.37,159.76,159.35,159.62,54139.0,129.5127,129.8297,129.4965,129.7159,54139.0
2021-02-25 14:40:00,159.59,159.72,159.56,159.56,10849.0,129.6915,129.7972,129.6671,129.6671,10849.0
2021-02-25 14:45:00,159.57,159.6,159.15,159.2,10368.0,129.6753,129.6996,129.3339,129.3746,10368.0
2021-02-25 14:50:00,159.2,159.41,159.16,159.16,18098.0,129.3746,129.5452,129.3421,129.3421,18098.0
2021-02-25 14:55:00,159.18,159.41,159.17,159.36,15424.0,129.3583,129.5452,129.3502,129.5046,15424.0
2021-02-25 15:00:00,159.36,159.58,159.3,159.52,11562.0,129.5046,129.6834,129.4558,129.6346,11562.0
2021-02-25 15:05:00,159.49,159.59,159.24,159.31,16558.0,129.6102,129.6915,129.4071,129.464,16558.0
2021-02-25 15:10:00,159.31,159.61,159.28,159.44,23531.0,129.464,129.7078,129.4396,129.5696,23531.0
2021-02-25 15:15:00,159.41,159.47,159.23,159.36,30773.0,129.5452,129.594,129.399,129.5046,30773.0
2021-02-25 15:20:00,159.33,159.39,159.12,159.12,16700.0,129.4802,129.529,129.3096,129.3096,16700.0
2021-02-25 15:25:00,159.11,159.27,159.05,159.13,19245.0,129.3014,129.4315,129.2527,129.3177,19245.0
2021-02-25 15:30:00,159.1,159.18,158.94,159.0,29701.0,129.2933,129.3583,129.1633,129.212,29701.0
2021-02-25 15:35:00,159.0,159.09,158.82,158.88,33633.0,129.212,129.2852,129.0658,129.1145,33633.0
2021-02-25 15:40:00,158.87,158.9,158.56,158.84,33561.0,129.1064,129.1308,128.8545,129.082,33561.0
2021-02-25 15:45:00,158.8,159.3,158.74,159.18,39577.0,129.0495,129.4558,129.0008,129.3583,39577.0
2021-02-25 15:50:00,159.17,159.64,159.14,159.51,74113.0,129.3502,129.7321,129.3258,129.6265,74113.0
2021-02-25 15:55:00,159.53,159.66,159.36,159.56,112838.0,129.6428,129.7484,129.5046,129.6671,112838.0
2021-02-26 09:30:00,160.0,160.5,159.82,160.01,51955.0,130.0247,130.431,129.8784,130.0328,51955.0
2021-02-26 09:35:00,160.0,160.21,158.78,159.18,21131.0,130.0247,130.1954,129.0333,129.3583,21131.0
2021-02-26 09:40:00,159.27,159.39,158.48,158.5,14873.0,129.4315,129.529,128.7895,128.8057,14873.0
2021-02-26 09:45:00,158.54,158.69,158.21,158.65,7780.0,128.8382,128.9601,128.57,128.9276,7780.0
2021-02-26 09:50:00,158.74,159.7,158.58,159.28,18237.0,129.0008,129.7809,128.8707,129.4396,18237.0
2021-02-26 09:55:00,159.28,159.32,158.97,159.02,14170.0,129.4396,129.4721,129.1877,129.2283,14170.0
2021-02-26 10:00:00,158.98,159.42,158.93,158.96,13400.0,129.1958,129.5534,129.1552,129.1795,13400.0
2021-02-26 10:05:00,158.99,159.46,158.98,159.46,25257.0,129.2039,129.5859,129.1958,129.5859,25257.0
2021-02-26 10:10:00,159.42,159.65,159.3,159.5,22395.0,129.5534,129.7403,129.4558,129.6184,22395.0
2021-02-26 10:15:00,159.45,159.59,159.2,159.53,10568.0,129.5777,129.6915,129.3746,129.6428,10568.0
2021-02-26 10:20:00,159.41,159.46,158.96,159.01,11170.0,129.5452,129.5859,129.1795,129.2202,11170.0
2021-02-26 10:25:00,159.0,159.42,158.82,159.05,39468.0,129.212,129.5534,129.0658,129.2527,39468.0
2021-02-26 10:30:00,159.14,159.18,158.82,158.89,66967.0,129.3258,129.3583,129.0658,129.1227,66967.0
2021-02-26 10:35:00,158.87,159.14,158.31,159.11,72858.0,129.1064,129.3258,128.6513,129.3014,72858.0
2021-02-26 10:40:00,159.14,159.18,158.97,159.06,16602.0,129.3258,129.3583,129.1877,129.2608,16602.0
2021-02-26 10:45:00,159.13,159.33,159.04,159.04,14396.0,129.3177,129.4802,129.2446,129.2446,14396.0
2021-02-26 10:50:00,159.09,159.24,158.76,159.03,15260.0,129.2852,129.4071,129.017,129.2364,15260.0
2021-02-26 10:55:00,159.05,159.65,159.01,159.46,16651.0,129.2527,129.7403,129.2202,129.5859,16651.0
2021-02-26 11:00:00,159.55,159.68,159.2,159.21,23354.0,129.659,129.7646,129.3746,129.3827,23354.0
2021-02-26 11:05:00,159.24,159.38,159.05,159.07,8374.0,129.4071,129.5209,129.2527,129.2689,8374.0
2021-02-26 11:10:00,159.06,159.22,158.86,158.92,8999.0,129.2608,129.3908,129.0983,129.147,8999.0
2021-02-26 11:15:00,158.98,159.0,158.63,158.66,10520.0,129.1958,129.212,128.9114,128.9357,10520.0
2021-02-26 11:20:00,158.7,158.73,158.2,158.46,10487.0,128.9682,128.9926,128.5619,128.7732,10487.0
2021-02-26 11:25:00,158.49,158.5,158.12,158.21,7404.0,128.7976,128.8057,128.4969,128.57,7404.0
2021-02-26 11:30:00,158.21,158.29,158.06,158.14,9778.0,128.57,128.6351,128.4481,128.5132,9778.0
2021-02-26 11:35:00,158.12,158.47,158.11,158.34,8879.0,128.4969,128.7813,128.4888,128.6757,8879.0
2021-02-26 11:40:00,158.4,158.54,158.31,158.51,7839.0,128.7245,128.8382,128.6513,128.8138,7839.0
2021-02-26 11:45:00,158.54,158.54,158.16,158.28,10909.0,128.8382,128.8382,128.5294,128.6269,10909.0
2021-02-26 11:50:00,158.29,158.52,158.25,158.49,9366.0,128.6351,128.822,128.6026,128.7976,9366.0
2021-02-26 11:55:00,158.49,158.69,158.36,158.36,8279.0,128.7976,128.9601,128.6919,128.6919,8279.0
2021-02-26 12:00:00,158.41,158.43,158.21,158.33,6884.0,128.7326,128.7488,128.57,128.6676,6884.0
2021-02-26 12:05:00,158.28,158.29,157.89,158.13,18108.0,128.6269,128.6351,128.31,128.505,18108.0
2021-02-26 12:10:00,158.17,158.65,158.17,158.57,8362.0,128.5375,128.9276,128.5375,128.8626,8362.0
2021-02-26 12:15:00,158.59,158.59,158.31,158.37,8067.0,128.8789,128.8789,128.6513,128.7001,8067.0
2021-02-26 12:20:00,158.32,158.35,158.2,158.34,5296.0,128.6594,128.6838,128.5619,128.6757,5296.0
2021-02-26 12:25:00,158.36,158.46,158.3,158.33,6797.0,128.6919,128.7732,128.6432,128.6676,6797.0
2021-02-26 12:30:00,158.38,158.74,158.38,158.66,7436.0,128.7082,129.0008,128.7082,128.9357,7436.0
2021-02-26 12:35:00,158.68,158.69,158.23,158.3,13301.0,128.952,128.9601,128.5863,128.6432,13301.0
2021-02-26 12:40:00,158.29,158.49,158.25,158.49,5716.0,128.6351,128.7976,128.6026,128.7976,5716.0
2021-02-26 12:45:00,158.52,158.53,158.15,158.15,8915.0,128.822,128.8301,128.5213,128.5213,8915.0
2021-02-26 12:50:00,158.12,158.26,158.05,158.18,9172.0,128.4969,128.6107,128.44,128.5457,9172.0
2021-02-26 12:55:00,158.14,158.18,158.0,158.06,5813.0,128.5132,128.5457,128.3994,128.4481,5813.0
2021-02-26 13:00:00,158.09,158.09,157.72,157.8,11571.0,128.4725,128.4725,128.1718,128.2369,11571.0
2021-02-26 13:05:00,157.77,157.83,157.59,157.76,21843.0,128.2125,128.2612,128.0662,128.2044,21843.0
2021-02-26 13:10:00,157.82,157.95,157.53,157.79,12170.0,128.2531,128.3588,128.0174,128.2287,12170.0
2021-02-26 13:15:00,157.8,157.85,157.63,157.64,13313.0,128.2369,128.2775,128.0987,128.1068,13313.0
2021-02-26 13:20:00,157.66,157.8,157.6,157.69,9676.0,128.1231,128.2369,128.0743,128.1475,9676.0
2021-02-26 13:25:00,157.71,157.91,157.71,157.84,8805.0,128.1637,128.3263,128.1637,128.2694,8805.0
2021-02-26 13:30:00,157.9,158.06,157.82,157.89,14769.0,128.3181,128.4481,128.2531,128.31,14769.0
2021-02-26 13:35:00,157.87,158.16,157.85,158.05,25045.0,128.2937,128.5294,128.2775,128.44,25045.0
2021-02-26 13:40:00,158.08,158.15,157.94,158.05,12892.0,128.4644,128.5213,128.3506,128.44,12892.0
2021-02-26 13:45:00,158.03,158.1,157.6,157.67,63197.0,128.4238,128.4807,128.0743,128.1312,63197.0
2021-02-26 13:50:00,157.73,157.77,157.45,157.57,10513.0,128.18,128.2125,127.9524,128.0499,10513.0
2021-02-26 13:55:00,157.59,157.8,157.53,157.7,10809.0,128.0662,128.2369,128.0174,128.1556,10809.0
2021-02-26 14:00:00,157.64,157.95,157.57,157.57,20998.0,128.1068,128.3588,128.0499,128.0499,20998.0
2021-02-26 14:05:00,157.57,157.57,157.32,157.32,11307.0,128.0499,128.0499,127.8468,127.8468,11307.0
2021-02-26 14:10:00,157.36,157.36,157.07,157.15,21740.0,127.8793,127.8793,127.6436,127.7086,21740.0
2021-02-26 14:15:00,157.18,157.2,156.62,156.64,21602.0,127.733,127.7493,127.2779,127.2942,21602.0
2021-02-26 14:20:00,156.68,156.84,156.48,156.54,17085.0,127.3267,127.4567,127.1642,127.2129,17085.0
2021-02-26 14:25:00,156.58,156.83,156.58,156.72,12370.0,127.2454,127.4486,127.2454,127.3592,12370.0
2021-02-26 14:30:00,156.73,157.05,156.66,157.01,17542.0,127.3673,127.6274,127.3104,127.5949,17542.0
2021-02-26 14:35:00,156.93,157.18,156.93,156.98,20663.0,127.5299,127.733,127.5299,127.5705,20663.0
2021-02-26 14:40:00,157.01,157.13,156.91,157.12,16134.0,127.5949,127.6924,127.5136,127.6843,16134.0
2021-02-26 14:45:00,157.16,157.32,157.14,157.31,11469.0,127.7168,127.8468,127.7005,127.8387,11469.0
2021-02-26 14:50:00,157.21,157.21,157.03,157.05,14764.0,127.7574,127.7574,127.6111,127.6274,14764.0
2021-02-26 14:55:00,157.05,157.22,157.0,157.1,15940.0,127.6274,127.7655,127.5867,127.668,15940.0
2021-02-26 15:00:00,157.12,157.32,157.09,157.29,24644.0,127.6843,127.8468,127.6599,127.8224,24644.0
2021-02-26 15:05:00,157.28,157.84,157.24,157.84,17740.0,127.8143,128.2694,127.7818,128.2694,17740.0
2021-02-26 15:10:00,157.77,157.78,157.29,157.3,28602.0,128.2125,128.2206,127.8224,127.8305,28602.0
2021-02-26 15:15:00,157.32,157.34,157.05,157.22,22136.0,127.8468,127.863,127.6274,127.7655,22136.0
2021-02-26 15:20:00,157.16,157.35,157.04,157.07,20781.0,127.7168,127.8712,127.6192,127.6436,20781.0
2021-02-26 15:25:00,157.09,157.09,156.7,156.72,27074.0,127.6599,127.6599,127.3429,127.3592,27074.0
2021-02-26 15:30:00,156.74,156.77,156.26,156.26,22826.0,127.3754,127.3998,126.9854,126.9854,22826.0
2021-02-26 15:35:00,156.21,156.21,155.88,155.92,37361.0,126.9447,126.9447,126.6766,126.7091,37361.0
2021-02-26 15:40:00,155.87,155.97,155.78,155.81,50721.0,126.6684,126.7497,126.5953,126.6197,50721.0
2021-02-26 15:45:00,155.84,156.55,155.82,156.46,50933.0,126.6441,127.221,126.6278,127.1479,50933.0
2021-02-26 15:50:00,156.4,156.56,156.1,156.22,43644.0,127.0991,127.2292,126.8553,126.9529,43644.0
2021-02-26 15:55:00,156.17,156.49,155.63,155.63,127617.0,126.9122,127.1723,126.4734,126.4734,127617.0
2021-03-01 09:30:00,156.34,157.92,155.56,156.06,77333.0,127.0504,128.3344,126.4165,126.8228,77333.0
2021-03-01 09:35:00,156.11,157.6,156.04,157.3,30024.0,126.8635,128.0743,126.8066,127.8305,30024.0
2021-03-01 09:40:00,157.37,157.98,157.29,157.63,19403.0,127.8874,128.3831,127.8224,128.0987,19403.0
2021-03-01 09:45:00,157.55,157.55,156.68,156.72,10420.0,128.0337,128.0337,127.3267,127.3592,10420.0
2021-03-01 09:50:00,156.77,156.95,156.62,156.91,15910.0,127.3998,127.5461,127.2779,127.5136,15910.0
2021-03-01 09:55:00,156.89,157.25,156.81,156.84,8648.0,127.4973,127.7899,127.4323,127.4567,8648.0
2021-03-01 10:00:00,156.67,157.31,156.67,156.92,9779.0,127.3186,127.8387,127.3186,127.5217,9779.0
2021-03-01 10:05:00,156.96,157.02,156.52,156.54,10156.0,127.5542,127.603,127.1967,127.2129,10156.0
2021-03-01 10:10:00,156.35,156.38,156.01,156.11,14468.0,127.0585,127.0829,126.7822,126.8635,14468.0
2021-03-01 10:15:00,156.18,156.49,156.11,156.18,16432.0,126.9204,127.1723,126.8635,126.9204,16432.0
2021-03-01 10:20:00,156.2,156.39,155.93,155.95,11719.0,126.9366,127.091,126.7172,126.7334,11719.0
2021-03-01 10:25:00,155.99,156.45,155.82,156.3,11486.0,126.766,127.1398,126.6278,127.0179,11486.0
2021-03-01 10:30:00,156.35,156.58,156.27,156.36,13931.0,127.0585,127.2454,126.9935,127.0666,13931.0
2021-03-01 10:35:00,156.27,156.45,156.21,156.45,8631.0,126.9935,127.1398,126.9447,127.1398,8631.0
2021-03-01 10:40:00,156.49,156.55,156.05,156.19,20285.0,127.1723,127.221,126.8147,126.9285,20285.0
2021-03-01 10:45:00,156.18,156.31,155.72,155.74,17540.0,126.9204,127.026,126.5465,126.5628,17540.0
2021-03-01 10:50:00,155.74,156.2,155.74,156.07,15280.0,126.5628,126.9366,126.5628,126.831,15280.0
2021-03-01 10:55:00,156.03,156.37,155.87,155.88,11063.0,126.7985,127.0748,126.6684,126.6766,11063.0
2021-03-01 11:00:00,155.91,156.05,155.73,155.73,7083.0,126.7009,126.8147,126.5547,126.5547,7083.0
2021-03-01 11:05:00,155.73,155.84,155.53,155.79,11682.0,126.5547,126.6441,126.3921,126.6034,11682.0
2021-03-01 11:10:00,155.85,156.0,155.63,155.65,11188.0,126.6522,126.7741,126.4734,126.4897,11188.0
2021-03-01 11:15:00,155.61,155.72,155.57,155.71,13694.0,126.4571,126.5465,126.4246,126.5384,13694.0
2021-03-01 11:20:00,155.7,155.7,155.5,155.55,11974.0,126.5303,126.5303,126.3678,126.4084,11974.0
2021-03-01 11:25:00,155.54,155.56,155.37,155.4,8428.0,126.4003,126.4165,126.2621,126.2865,8428.0
2021-03-01 11:30:00,155.4,155.46,155.3,155.42,9638.0,126.2865,126.3352,126.2052,126.3027,9638.0
2021-03-01 11:35:00,155.39,155.68,155.38,155.38,13666.0,126.2784,126.514,126.2702,126.2702,13666.0
2021-03-01 11:40:00,155.38,155.69,155.27,155.63,22100.0,126.2702,126.5222,126.1808,126.4734,22100.0
2021-03-01 11:45:00,155.62,155.62,155.39,155.4,7899.0,126.4653,126.4653,126.2784,126.2865,7899.0
2021-03-01 11:50:00,155.44,155.57,155.37,155.53,15438.0,126.319,126.4246,126.2621,126.3921,15438.0
2021-03-01 11:55:00,155.51,155.53,155.38,155.52,15451.0,126.3759,126.3921,126.2702,126.384,15451.0
2021-03-01 12:00:00,155.49,155.55,155.4,155.5,12059.0,126.3596,126.4084,126.2865,126.3678,12059.0
2021-03-01 12:05:00,155.52,155.71,155.47,155.71,12635.0,126.384,126.5384,126.3434,126.5384,12635.0
2021-03-01 12:10:00,155.71,156.01,155.7,155.99,11894.0,126.5384,126.7822,126.5303,126.766,11894.0
2021-03-01 12:15:00,156.0,156.28,155.82,155.95,20787.0,126.7741,127.0016,126.6278,126.7334,20787.0
2021-03-01 12:20:00,155.96,156.07,155.96,156.02,5209.0,126.7416,126.831,126.7416,126.7903,5209.0
2021-03-01 12:25:00,156.0,156.0,155.79,155.8,11580.0,126.7741,126.7741,126.6034,126.6116,11580.0
2021-03-01 12:30:00,155.82,155.83,155.59,155.61,8825.0,126.6278,126.6359,126.4409,126.4571,8825.0
2021-03-01 12:35:00,155.57,155.57,155.31,155.33,10245.0,126.4246,126.4246,126.2134,126.2296,10245.0
2021-03-01 12:40:00,155.28,155.63,155.26,155.52,16927.0,126.189,126.4734,126.1727,126.384,16927.0
2021-03-01 12:45:00,155.49,155.65,155.47,155.6,18419.0,126.3596,126.4897,126.3434,126.449,18419.0
2021-03-01 12:50:00,155.62,155.62,155.17,155.18,10533.0,126.4653,126.4653,126.0996,126.1077,10533.0
2021-03-01 12:55:00,155.15,155.29,155.1,155.1,11333.0,126.0833,126.1971,126.0427,126.0427,11333.0
2021-03-01 13:00:00,155.14,155.21,155.02,155.11,11549.0,126.0752,126.1321,125.9777,126.0508,11549.0
2021-03-01 13:05:00,155.07,155.11,154.83,154.83,24211.0,126.0183,126.0508,125.8233,125.8233,24211.0
2021-03-01 13:10:00,154.85,154.96,154.78,154.85,18821.0,125.8395,125.9289,125.7826,125.8395,18821.0
2021-03-01 13:15:00,154.85,154.89,154.73,154.75,12083.0,125.8395,125.872,125.742,125.7583,12083.0
2021-03-01 13:20:00,154.71,154.78,154.5,154.53,18607.0,125.7258,125.7826,125.5551,125.5795,18607.0
2021-03-01 13:25:00,154.55,154.63,154.45,154.61,12646.0,125.5957,125.6607,125.5145,125.6445,12646.0
2021-03-01 13:30:00,154.66,154.97,154.66,154.88,12277.0,125.6851,125.937,125.6851,125.8639,12277.0
2021-03-01 13:35:00,154.86,154.9,154.75,154.78,8374.0,125.8477,125.8802,125.7583,125.7826,8374.0
2021-03-01 13:40:00,154.82,154.95,154.71,154.9,9543.0,125.8151,125.9208,125.7258,125.8802,9543.0
2021-03-01 13:45:00,154.91,155.07,154.87,154.93,13948.0,125.8883,126.0183,125.8558,125.9045,13948.0
2021-03-01 13:50:00,154.95,155.0,154.92,154.96,9709.0,125.9208,125.9614,125.8964,125.9289,9709.0
2021-03-01 13:55:00,155.0,155.02,154.79,154.79,14767.0,125.9614,125.9777,125.7908,125.7908,14767.0
2021-03-01 14:00:00,154.81,154.98,154.8,154.98,10469.0,125.807,125.9452,125.7989,125.9452,10469.0
2021-03-01 14:05:00,154.95,155.21,154.84,155.08,15087.0,125.9208,126.1321,125.8314,126.0264,15087.0
2021-03-01 14:10:00,155.09,155.29,155.09,155.24,9017.0,126.0346,126.1971,126.0346,126.1565,9017.0
2021-03-01 14:15:00,155.24,155.27,155.05,155.12,8937.0,126.1565,126.1808,126.0021,126.0589,8937.0
2021-03-01 14:20:00,155.11,155.11,154.95,154.95,8987.0,126.0508,126.0508,125.9208,125.9208,8987.0
2021-03-01 14:25:00,154.95,154.98,154.85,154.98,12322.0,125.9208,125.9452,125.8395,125.9452,12322.0
2021-03-01 14:30:00,155.02,155.08,154.91,154.91,12938.0,125.9777,126.0264,125.8883,125.8883,12938.0
2021-03-01 14:35:00,154.92,155.04,154.89,155.04,16975.0,125.8964,125.9939,125.872,125.9939,16975.0
2021-03-01 14:40:00,155.04,155.43,155.04,155.4,9794.0,125.9939,126.3109,125.9939,126.2865,9794.0
2021-03-01 14:45:00,155.41,155.41,155.13,155.18,28092.0,126.2946,126.2946,126.0671,126.1077,28092.0
2021-03-01 14:50:00,155.18,155.18,154.94,154.94,11364.0,126.1077,126.1077,125.9127,125.9127,11364.0
2021-03-01 14:55:00,154.99,155.01,154.8,154.8,12162.0,125.9533,125.9696,125.7989,125.7989,12162.0
2021-03-01 15:00:00,154.83,154.97,154.8,154.88,11559.0,125.8233,125.937,125.7989,125.8639,11559.0
2021-03-01 15:05:00,154.93,155.14,154.91,155.14,23595.0,125.9045,126.0752,125.8883,126.0752,23595.0
2021-03-01 15:10:00,155.16,155.39,155.14,155.39,20397.0,126.0915,126.2784,126.0752,126.2784,20397.0
2021-03-01 15:15:00,155.35,155.38,155.25,155.33,16746.0,126.2459,126.2702,126.1646,126.2296,16746.0
2021-03-01 15:20:00,155.38,155.66,155.37,155.65,14105.0,126.2702,126.4978,126.2621,126.4897,14105.0
2021-03-01 15:25:00,155.65,155.68,155.28,155.29,17338.0,126.4897,126.514,126.189,126.1971,17338.0
2021-03-01 15:30:00,155.3,155.43,155.07,155.15,22772.0,126.2052,126.3109,126.0183,126.0833,22772.0
2021-03-01 15:35:00,155.15,155.15,154.68,154.8,23131.0,126.0833,126.0833,125.7014,125.7989,23131.0
2021-03-01 15:40:00,154.75,154.82,154.6,154.63,24734.0,125.7583,125.8151,125.6364,125.6607,24734.0
2021-03-01 15:45:00,154.59,154.63,154.37,154.37,30465.0,125.6282,125.6607,125.4495,125.4495,30465.0
2021-03-01 15:50:00,154.36,154.38,154.01,154.01,43865.0,125.4413,125.4576,125.1569,125.1569,43865.0
2021-03-01 15:55:00,154.02,154.06,153.61,153.73,150625.0,125.165,125.1975,124.8318,124.9294,150625.0
2021-03-02 09:30:00,153.82,154.4,153.75,153.93,38957.0,125.0025,125.4738,124.9456,125.0919,38957.0
2021-03-02 09:35:00,154.08,154.18,153.2,153.95,18014.0,125.2138,125.2951,124.4986,125.1081,18014.0
2021-03-02 09:40:00,154.0,154.3,153.28,153.28,11534.0,125.1488,125.3926,124.5637,124.5637,11534.0
2021-03-02 09:45:00,153.27,153.47,152.73,153.24,30126.0,124.5555,124.7181,124.1167,124.5312,30126.0
2021-03-02 09:50:00,153.31,153.69,153.19,153.2,9564.0,124.588,124.8969,124.4905,124.4986,9564.0
2021-03-02 09:55:00,153.17,153.71,152.81,153.33,21608.0,124.4743,124.9131,124.1817,124.6043,21608.0
2021-03-02 10:00:00,153.34,153.64,153.14,153.51,11962.0,124.6124,124.8562,124.4499,124.7506,11962.0
2021-03-02 10:05:00,153.47,153.65,153.44,153.58,7492.0,124.7181,124.8643,124.6937,124.8075,7492.0
2021-03-02 10:10:00,153.57,153.73,153.27,153.27,13372.0,124.7993,124.9294,124.5555,124.5555,13372.0
2021-03-02 10:15:00,153.3,153.5,152.96,153.0,11338.0,124.5799,124.7424,124.3036,124.3361,11338.0
2021-03-02 10:20:00,152.97,153.03,152.64,152.71,25926.0,124.3117,124.3605,124.0436,124.1004,25926.0
2021-03-02 10:25:00,152.68,152.81,152.22,152.45,34709.0,124.0761,124.1817,123.7022,123.8892,34709.0
2021-03-02 10:30:00,152.45,153.19,152.41,152.89,16571.0,123.8892,124.4905,123.8567,124.2467,16571.0
2021-03-02 10:35:00,152.94,153.27,152.89,152.95,15439.0,124.2874,124.5555,124.2467,124.2955,15439.0
2021-03-02 10:40:00,152.95,152.95,152.62,152.68,9191.0,124.2955,124.2955,124.0273,124.0761,9191.0
2021-03-02 10:45:00,152.65,152.69,152.13,152.44,17258.0,124.0517,124.0842,123.6291,123.881,17258.0
2021-03-02 10:50:00,152.39,152.42,152.15,152.28,8719.0,123.8404,123.8648,123.6454,123.751,8719.0
2021-03-02 10:55:00,152.27,152.32,152.1,152.14,9845.0,123.7429,123.7835,123.6047,123.6372,9845.0
2021-03-02 11:00:00,152.13,152.17,151.91,151.96,17760.0,123.6291,123.6616,123.4503,123.491,17760.0
2021-03-02 11:05:00,152.0,152.45,151.77,152.38,11899.0,123.5235,123.8892,123.3366,123.8323,11899.0
2021-03-02 11:10:00,152.44,152.59,152.33,152.33,15150.0,123.881,124.0029,123.7916,123.7916,15150.0
2021-03-02 11:15:00,152.35,152.48,152.28,152.48,12106.0,123.8079,123.9135,123.751,123.9135,12106.0
2021-03-02 11:20:00,152.54,152.8,152.42,152.78,17678.0,123.9623,124.1736,123.8648,124.1573,17678.0
2021-03-02 11:25:00,152.76,152.8,152.66,152.79,18576.0,124.1411,124.1736,124.0598,124.1655,18576.0
2021-03-02 11:30:00,152.79,153.0,152.71,153.0,14031.0,124.1655,124.3361,124.1004,124.3361,14031.0
2021-03-02 11:35:00,153.1,153.1,152.91,153.03,6690.0,124.4174,124.4174,124.263,124.3605,6690.0
2021-03-02 11:40:00,152.92,152.92,152.73,152.87,9020.0,124.2711,124.2711,124.1167,124.2305,9020.0
2021-03-02 11:45:00,152.9,152.95,152.56,152.76,6831.0,124.2549,124.2955,123.9786,124.1411,6831.0
2021-03-02 11:50:00,152.76,152.86,152.71,152.81,5616.0,124.1411,124.2223,124.1004,124.1817,5616.0
2021-03-02 11:55:00,152.8,153.04,152.79,152.98,4767.0,124.1736,124.3686,124.1655,124.3199,4767.0
2021-03-02 12:00:00,152.97,153.46,152.97,153.45,5260.0,124.3117,124.7099,124.3117,124.7018,5260.0
2021-03-02 12:05:00,153.44,153.52,153.28,153.46,7010.0,124.6937,124.7587,124.5637,124.7099,7010.0
2021-03-02 12:10:00,153.45,153.45,153.2,153.34,5779.0,124.7018,124.7018,124.4986,124.6124,5779.0
2021-03-02 12:15:00,153.39,153.57,153.38,153.55,6012.0,124.6531,124.7993,124.6449,124.7831,6012.0
2021-03-02 12:20:00,153.61,153.63,153.38,153.53,10275.0,124.8318,124.8481,124.6449,124.7668,10275.0
2021-03-02 12:25:00,153.51,153.57,153.46,153.5,8663.0,124.7506,124.7993,124.7099,124.7424,8663.0
2021-03-02 12:30:00,153.49,153.64,153.47,153.64,10492.0,124.7343,124.8562,124.7181,124.8562,10492.0
2021-03-02 12:35:00,153.64,153.73,153.51,153.73,15536.0,124.8562,124.9294,124.7506,124.9294,15536.0
2021-03-02 12:40:00,153.75,153.89,153.69,153.78,5445.0,124.9456,125.0594,124.8969,124.97,5445.0
2021-03-02 12:45:00,153.77,154.0,153.77,153.83,6688.0,124.9619,125.1488,124.9619,125.0106,6688.0
2021-03-02 12:50:00,153.82,153.82,153.65,153.75,10921.0,125.0025,125.0025,124.8643,124.9456,10921.0
2021-03-02 12:55:00,153.72,153.75,153.62,153.66,5774.0,124.9212,124.9456,124.84,124.8725,5774.0
2021-03-02 13:00:00,153.69,153.8,153.66,153.75,7545.0,124.8969,124.9862,124.8725,124.9456,7545.0
2021-03-02 13:05:00,153.73,153.73,153.43,153.44,8257.0,124.9294,124.9294,124.6856,124.6937,8257.0
2021-03-02 13:10:00,153.47,153.56,153.38,153.47,9541.0,124.7181,124.7912,124.6449,124.7181,9541.0
2021-03-02 13:15:00,153.47,153.57,153.42,153.46,5240.0,124.7181,124.7993,124.6774,124.7099,5240.0
2021-03-02 13:20:00,153.44,153.54,153.43,153.46,6530.0,124.6937,124.775,124.6856,124.7099,6530.0
2021-03-02 13:25:00,153.47,153.51,153.44,153.5,4651.0,124.7181,124.7506,124.6937,124.7424,4651.0
2021-03-02 13:30:00,153.49,153.77,153.47,153.77,8835.0,124.7343,124.9619,124.7181,124.9619,8835.0
2021-03-02 13:35:00,153.75,153.75,153.6,153.61,4003.0,124.9456,124.9456,124.8237,124.8318,4003.0
2021-03-02 13:40:00,153.63,153.64,153.48,153.48,10755.0,124.8481,124.8562,124.7262,124.7262,10755.0
2021-03-02 13:45:00,153.47,153.53,153.34,153.44,6265.0,124.7181,124.7668,124.6124,124.6937,6265.0
2021-03-02 13:50:00,153.39,153.44,153.37,153.42,4351.0,124.6531,124.6937,124.6368,124.6774,4351.0
2021-03-02 13:55:00,153.44,153.76,153.43,153.68,14100.0,124.6937,124.9537,124.6856,124.8887,14100.0
2021-03-02 14:00:00,153.67,153.72,153.55,153.66,6368.0,124.8806,124.9212,124.7831,124.8725,6368.0
2021-03-02 14:05:00,153.68,153.68,153.47,153.52,11600.0,124.8887,124.8887,124.7181,124.7587,11600.0
2021-03-02 14:10:00,153.48,153.62,153.47,153.47,9197.0,124.7262,124.84,124.7181,124.7181,9197.0
2021-03-02 14:15:00,153.46,153.54,153.39,153.46,11119.0,124.7099,124.775,124.6531,124.7099,11119.0
2021-03-02 14:20:00,153.46,153.56,153.42,153.49,8777.0,124.7099,124.7912,124.6774,124.7343,8777.0
2021-03-02 14:25:00,153.48,153.92,153.46,153.9,15001.0,124.7262,125.0838,124.7099,125.0675,15001.0
2021-03-02 14:30:00,153.94,154.15,153.93,154.09,18392.0,125.1,125.2707,125.0919,125.2219,18392.0
2021-03-02 14:35:00,154.1,154.31,154.06,154.22,14292.0,125.23,125.4007,125.1975,125.3276,14292.0
2021-03-02 14:40:00,154.26,154.43,154.2,154.27,21574.0,125.3601,125.4982,125.3113,125.3682,21574.0
2021-03-02 14:45:00,154.25,154.5,154.24,154.45,15574.0,125.3519,125.5551,125.3438,125.5145,15574.0
2021-03-02 14:50:00,154.44,154.49,154.01,154.01,23131.0,125.5063,125.547,125.1569,125.1569,23131.0
2021-03-02 14:55:00,154.02,154.15,153.97,154.13,10994.0,125.165,125.2707,125.1244,125.2544,10994.0
2021-03-02 15:00:00,154.15,154.32,154.09,154.23,10120.0,125.2707,125.4088,125.2219,125.3357,10120.0
2021-03-02 15:05:00,154.22,154.3,154.15,154.29,9467.0,125.3276,125.3926,125.2707,125.3844,9467.0
2021-03-02 15:10:00,154.27,154.28,154.09,154.12,16156.0,125.3682,125.3763,125.2219,125.2463,16156.0
2021-03-02 15:15:00,154.12,154.13,153.86,153.86,18281.0,125.2463,125.2544,125.035,125.035,18281.0
2021-03-02 15:20:00,153.86,154.01,153.77,153.95,25788.0,125.035,125.1569,124.9619,125.1081,25788.0
2021-03-02 15:25:00,153.97,154.12,153.62,153.62,43658.0,125.1244,125.2463,124.84,124.84,43658.0
2021-03-02 15:30:00,153.62,153.7,153.5,153.52,21589.0,124.84,124.905,124.7424,124.7587,21589.0
2021-03-02 15:35:00,153.51,153.63,153.4,153.54,33592.0,124.7506,124.8481,124.6612,124.775,33592.0
2021-03-02 15:40:00,153.54,154.1,153.54,154.03,22491.0,124.775,125.23,124.775,125.1732,22491.0
2021-03-02 15:45:00,154.03,154.16,153.43,153.43,27562.0,125.1732,125.2788,124.6856,124.6856,27562.0
2021-03-02 15:50:00,153.5,153.77,153.5,153.62,40866.0,124.7424,124.9619,124.7424,124.84,40866.0
2021-03-02 15:55:00,153.59,153.68,153.08,153.16,109981.0,124.8156,124.8887,124.4011,124.4661,109981.0
2021-03-03 09:30:00,153.37,153.44,152.17,152.43,55151.0,124.6368,124.6937,123.6616,123.8729,55151.0
2021-03-03 09:35:00,152.37,152.44,151.62,151.62,27012.0,123.8241,123.881,123.2147,123.2147,27012.0
2021-03-03 09:40:00,151.71,152.45,151.5,152.32,18288.0,123.2878,123.8892,123.1171,123.7835,18288.0
2021-03-03 09:45:00,152.36,152.5,152.08,152.39,22433.0,123.816,123.9298,123.5885,123.8404,22433.0
2021-03-03 09:50:00,152.3,152.31,151.79,151.81,20489.0,123.7673,123.7754,123.3528,123.3691,20489.0
2021-03-03 09:55:00,151.81,151.82,151.42,151.71,13345.0,123.3691,123.3772,123.0521,123.2878,13345.0
2021-03-03 10:00:00,151.83,151.83,150.95,150.96,24435.0,123.3853,123.3853,122.6702,122.6783,24435.0
2021-03-03 10:05:00,151.02,151.31,150.82,151.03,23761.0,122.7271,122.9627,122.5645,122.7352,23761.0
2021-03-03 10:10:00,151.01,151.13,150.9,151.11,9541.0,122.7189,122.8165,122.6295,122.8002,9541.0
2021-03-03 10:15:00,151.1,151.64,150.95,151.64,20453.0,122.7921,123.2309,122.6702,123.2309,20453.0
2021-03-03 10:20:00,151.71,151.86,151.45,151.53,43783.0,123.2878,123.4097,123.0765,123.1415,43783.0
2021-03-03 10:25:00,151.47,151.63,151.29,151.53,16920.0,123.0928,123.2228,122.9465,123.1415,16920.0
2021-03-03 10:30:00,151.52,151.52,150.87,150.89,17084.0,123.1334,123.1334,122.6052,122.6214,17084.0
2021-03-03 10:35:00,150.86,150.98,150.75,150.92,21496.0,122.597,122.6946,122.5076,122.6458,21496.0
2021-03-03 10:40:00,150.83,150.83,150.5,150.53,27164.0,122.5727,122.5727,122.3045,122.3289,27164.0
2021-03-03 10:45:00,150.53,151.01,150.53,150.74,15904.0,122.3289,122.7189,122.3289,122.4995,15904.0
2021-03-03 10:50:00,150.65,150.67,150.51,150.64,8869.0,122.4264,122.4426,122.3126,122.4183,8869.0
2021-03-03 10:55:00,150.6,151.28,150.55,151.21,32860.0,122.3857,122.9384,122.3451,122.8815,32860.0
2021-03-03 11:00:00,151.14,151.37,150.88,151.03,13069.0,122.8246,123.0115,122.6133,122.7352,13069.0
2021-03-03 11:05:00,151.08,151.24,150.83,150.83,6783.0,122.7758,122.9058,122.5727,122.5727,6783.0
2021-03-03 11:10:00,150.87,150.9,150.62,150.67,15903.0,122.6052,122.6295,122.402,122.4426,15903.0
2021-03-03 11:15:00,150.68,150.87,150.6,150.87,16508.0,122.4508,122.6052,122.3857,122.6052,16508.0
2021-03-03 11:20:00,150.87,151.39,150.86,151.34,10932.0,122.6052,123.0277,122.597,122.9871,10932.0
2021-03-03 11:25:00,151.36,151.72,151.32,151.68,16645.0,123.0034,123.2959,122.9709,123.2634,16645.0
2021-03-03 11:30:00,151.66,151.71,151.18,151.57,32756.0,123.2472,123.2878,122.8571,123.174,32756.0
2021-03-03 11:35:00,151.61,151.64,151.38,151.51,10165.0,123.2065,123.2309,123.0196,123.1253,10165.0
2021-03-03 11:40:00,151.51,151.62,151.44,151.56,9422.0,123.1253,123.2147,123.0684,123.1659,9422.0
2021-03-03 11:45:00,151.53,151.74,151.53,151.56,5428.0,123.1415,123.3122,123.1415,123.1659,5428.0
2021-03-03 11:50:00,151.55,151.59,151.39,151.56,12853.0,123.1578,123.1903,123.0277,123.1659,12853.0
2021-03-03 11:55:00,151.54,151.59,151.46,151.53,8755.0,123.1496,123.1903,123.0846,123.1415,8755.0
2021-03-03 12:00:00,151.48,151.73,151.43,151.51,13214.0,123.1009,123.304,123.0603,123.1253,13214.0
2021-03-03 12:05:00,151.51,151.55,151.39,151.43,11720.0,123.1253,123.1578,123.0277,123.0603,11720.0
2021-03-03 12:10:00,151.4,151.4,151.21,151.33,13221.0,123.0359,123.0359,122.8815,122.979,13221.0
2021-03-03 12:15:00,151.35,151.46,151.29,151.45,9055.0,122.9952,123.0846,122.9465,123.0765,9055.0
2021-03-03 12:20:00,151.46,151.52,151.25,151.29,22853.0,123.0846,123.1334,122.914,122.9465,22853.0
2021-03-03 12:25:00,151.32,151.37,151.21,151.33,7179.0,122.9709,123.0115,122.8815,122.979,7179.0
2021-03-03 12:30:00,151.32,151.33,151.21,151.27,10660.0,122.9709,122.979,122.8815,122.9302,10660.0
2021-03-03 12:35:00,151.26,151.28,150.8,150.8,23877.0,122.9221,122.9384,122.5483,122.5483,23877.0
2021-03-03 12:40:00,150.78,150.89,150.55,150.6,13507.0,122.532,122.6214,122.3451,122.3857,13507.0
2021-03-03 12:45:00,150.6,150.71,150.51,150.66,9117.0,122.3857,122.4751,122.3126,122.4345,9117.0
2021-03-03 12:50:00,150.67,150.73,150.43,150.44,18869.0,122.4426,122.4914,122.2476,122.2557,18869.0
2021-03-03 12:55:00,150.45,150.61,150.43,150.44,11148.0,122.2639,122.3939,122.2476,122.2557,11148.0
2021-03-03 13:00:00,150.45,150.45,150.14,150.33,12710.0,122.2639,122.2639,122.0119,122.1663,12710.0
2021-03-03 13:05:00,150.27,150.38,150.23,150.28,12589.0,122.1176,122.207,122.0851,122.1257,12589.0
2021-03-03 13:10:00,150.27,150.5,150.22,150.44,29847.0,122.1176,122.3045,122.0769,122.2557,29847.0
2021-03-03 13:15:00,150.47,150.58,150.35,150.58,7369.0,122.2801,122.3695,122.1826,122.3695,7369.0
2021-03-03 13:20:00,150.63,150.83,150.62,150.66,8059.0,122.4101,122.5727,122.402,122.4345,8059.0
2021-03-03 13:25:00,150.73,150.73,150.45,150.46,18494.0,122.4914,122.4914,122.2639,122.272,18494.0
2021-03-03 13:30:00,150.5,150.51,150.23,150.34,19433.0,122.3045,122.3126,122.0851,122.1745,19433.0
2021-03-03 13:35:00,150.35,150.52,150.32,150.42,10198.0,122.1826,122.3207,122.1582,122.2395,10198.0
2021-03-03 13:40:00,150.41,150.44,150.24,150.24,11938.0,122.2313,122.2557,122.0932,122.0932,11938.0
2021-03-03 13:45:00,150.29,150.34,150.17,150.22,35858.0,122.1338,122.1745,122.0363,122.0769,35858.0
2021-03-03 13:50:00,150.22,150.55,150.22,150.37,16315.0,122.0769,122.3451,122.0769,122.1988,16315.0
2021-03-03 13:55:00,150.33,150.43,150.22,150.4,14075.0,122.1663,122.2476,122.0769,122.2232,14075.0
2021-03-03 14:00:00,150.35,150.53,150.27,150.41,17037.0,122.1826,122.3289,122.1176,122.2313,17037.0
2021-03-03 14:05:00,150.43,150.58,150.3,150.47,12346.0,122.2476,122.3695,122.142,122.2801,12346.0
2021-03-03 14:10:00,150.5,150.53,150.24,150.25,13672.0,122.3045,122.3289,122.0932,122.1013,13672.0
2021-03-03 14:15:00,150.25,150.28,150.15,150.18,16632.0,122.1013,122.1257,122.0201,122.0444,16632.0
2021-03-03 14:20:00,150.18,150.41,150.17,150.36,16677.0,122.0444,122.2313,122.0363,122.1907,16677.0
2021-03-03 14:25:00,150.36,150.45,150.31,150.45,14916.0,122.1907,122.2639,122.1501,122.2639,14916.0
2021-03-03 14:30:00,150.44,150.45,150.04,150.05,16258.0,122.2557,122.2639,121.9307,121.9388,16258.0
2021-03-03 14:35:00,150.08,150.2,150.01,150.03,18143.0,121.9632,122.0607,121.9063,121.9225,18143.0
2021-03-03 14:40:00,150.04,150.04,149.7,149.76,51903.0,121.9307,121.9307,121.6544,121.7031,51903.0
2021-03-03 14:45:00,149.76,149.81,149.58,149.64,16410.0,121.7031,121.7438,121.5568,121.6056,16410.0
2021-03-03 14:50:00,149.62,149.91,149.59,149.84,17787.0,121.5893,121.825,121.565,121.7681,17787.0
2021-03-03 14:55:00,149.82,149.82,149.58,149.64,13323.0,121.7519,121.7519,121.5568,121.6056,13323.0
2021-03-03 15:00:00,149.63,150.16,149.55,150.08,18403.0,121.5975,122.0282,121.5325,121.9632,18403.0
2021-03-03 15:05:00,150.08,150.12,149.81,149.81,10644.0,121.9632,121.9957,121.7438,121.7438,10644.0
2021-03-03 15:10:00,149.88,149.89,149.61,149.62,18646.0,121.8006,121.8088,121.5812,121.5893,18646.0
2021-03-03 15:15:00,149.62,149.62,149.2,149.27,23944.0,121.5893,121.5893,121.248,121.3049,23944.0
2021-03-03 15:20:00,149.31,149.33,149.08,149.11,27906.0,121.3374,121.3537,121.1505,121.1749,27906.0
2021-03-03 15:25:00,149.14,149.28,149.03,149.18,24595.0,121.1993,121.313,121.1099,121.2318,24595.0
2021-03-03 15:30:00,149.19,149.23,148.57,148.57,37874.0,121.2399,121.2724,120.7361,120.7361,37874.0
2021-03-03 15:35:00,148.58,148.85,148.5,148.85,32613.0,120.7442,120.9636,120.6792,120.9636,32613.0
2021-03-03 15:40:00,148.88,148.92,148.67,148.86,32482.0,120.988,121.0205,120.8173,120.9717,32482.0
2021-03-03 15:45:00,148.86,149.04,148.83,149.03,36586.0,120.9717,121.118,120.9473,121.1099,36586.0
2021-03-03 15:50:00,149.02,149.08,148.72,148.72,61834.0,121.1018,121.1505,120.858,120.858,61834.0
2021-03-03 15:55:00,148.73,148.9,148.51,148.55,110486.0,120.8661,121.0042,120.6873,120.7198,110486.0
2021-03-04 09:30:00,148.96,149.7,148.56,148.64,51399.0,121.053,121.6544,120.7279,120.7929,51399.0
2021-03-04 09:35:00,148.85,149.09,148.68,148.83,24904.0,120.9636,121.1586,120.8255,120.9473,24904.0
2021-03-04 09:40:00,148.78,149.42,148.59,149.41,27310.0,120.9067,121.4268,120.7523,121.4187,27310.0
2021-03-04 09:45:00,149.28,149.59,149.13,149.21,16820.0,121.313,121.565,121.1911,121.2562,16820.0
2021-03-04 09:50:00,149.21,149.61,149.05,149.08,14195.0,121.2562,121.5812,121.1261,121.1505,14195.0
2021-03-04 09:55:00,149.09,149.4,148.95,149.4,16976.0,121.1586,121.4106,121.0449,121.4106,16976.0
2021-03-04 10:00:00,149.4,149.95,149.22,149.89,26407.0,121.4106,121.8575,121.2643,121.8088,26407.0
2021-03-04 10:05:00,149.88,150.35,149.79,150.15,19438.0,121.8006,122.1826,121.7275,122.0201,19438.0
2021-03-04 10:10:00,150.22,150.43,149.81,150.09,18788.0,122.0769,122.2476,121.7438,121.9713,18788.0
2021-03-04 10:15:00,150.06,150.5,149.95,149.98,15944.0,121.9469,122.3045,121.8575,121.8819,15944.0
2021-03-04 10:20:00,150.03,150.03,149.49,149.59,19369.0,121.9225,121.9225,121.4837,121.565,19369.0
2021-03-04 10:25:00,149.6,149.73,149.49,149.63,20754.0,121.5731,121.6787,121.4837,121.5975,20754.0
2021-03-04 10:30:00,149.6,150.4,149.53,150.4,18227.0,121.5731,122.2232,121.5162,122.2232,18227.0
2021-03-04 10:35:00,150.36,151.06,150.31,150.94,19582.0,122.1907,122.7596,122.1501,122.6621,19582.0
2021-03-04 10:40:00,150.96,151.13,150.82,151.06,14947.0,122.6783,122.8165,122.5645,122.7596,14947.0
2021-03-04 10:45:00,151.07,151.42,151.04,151.31,21256.0,122.7677,123.0521,122.7433,122.9627,21256.0
2021-03-04 10:50:00,151.3,151.3,150.59,150.78,76236.0,122.9546,122.9546,122.3776,122.532,76236.0
2021-03-04 10:55:00,150.74,151.2,150.56,150.96,22332.0,122.4995,122.8733,122.3532,122.6783,22332.0
2021-03-04 11:00:00,151.04,151.35,150.91,151.08,14612.0,122.7433,122.9952,122.6377,122.7758,14612.0
2021-03-04 11:05:00,151.09,151.09,150.72,150.87,13206.0,122.7839,122.7839,122.4833,122.6052,13206.0
2021-03-04 11:10:00,150.9,151.04,150.7,151.04,12316.0,122.6295,122.7433,122.467,122.7433,12316.0
2021-03-04 11:15:00,151.07,151.56,150.94,151.51,24691.0,122.7677,123.1659,122.6621,123.1253,24691.0
2021-03-04 11:20:00,151.55,152.31,151.54,152.29,43571.0,123.1578,123.7754,123.1496,123.7591,43571.0
2021-03-04 11:25:00,152.27,152.38,151.61,151.66,43151.0,123.7429,123.8323,123.2065,123.2472,43151.0
2021-03-04 11:30:00,151.65,152.0,151.47,151.74,24268.0,123.239,123.5235,123.0928,123.3122,24268.0
2021-03-04 11:35:00,151.75,152.27,151.74,152.19,14107.0,123.3203,123.7429,123.3122,123.6779,14107.0
2021-03-04 11:40:00,152.15,152.34,152.0,152.28,20304.0,123.6454,123.7998,123.5235,123.751,20304.0
2021-03-04 11:45:00,152.27,152.39,152.15,152.35,18781.0,123.7429,123.8404,123.6454,123.8079,18781.0
2021-03-04 11:50:00,152.37,152.55,152.2,152.52,14581.0,123.8241,123.9704,123.686,123.946,14581.0
2021-03-04 11:55:00,152.53,152.62,152.27,152.33,14438.0,123.9542,124.0273,123.7429,123.7916,14438.0
2021-03-04 12:00:00,152.32,152.68,152.27,152.63,15406.0,123.7835,124.0761,123.7429,124.0354,15406.0
2021-03-04 12:05:00,152.61,152.83,152.49,152.82,24501.0,124.0192,124.198,123.9217,124.1898,24501.0
2021-03-04 12:10:00,152.78,152.81,151.61,151.62,26542.0,124.1573,124.1817,123.2065,123.2147,26542.0
2021-03-04 12:15:00,151.64,152.15,151.64,151.84,26158.0,123.2309,123.6454,123.2309,123.3934,26158.0
2021-03-04 12:20:00,151.9,152.01,151.21,151.31,8940.0,123.4422,123.5316,122.8815,122.9627,8940.0
2021-03-04 12:25:00,151.3,151.51,150.77,150.88,17774.0,122.9546,123.1253,122.5239,122.6133,17774.0
2021-03-04 12:30:00,150.72,150.87,150.4,150.4,9837.0,122.4833,122.6052,122.2232,122.2232,9837.0
2021-03-04 12:35:00,150.44,150.74,150.3,150.55,11023.0,122.2557,122.4995,122.142,122.3451,11023.0
2021-03-04 12:40:00,150.74,150.99,150.48,150.54,10660.0,122.4995,122.7027,122.2882,122.337,10660.0
2021-03-04 12:45:00,150.56,150.57,150.2,150.41,8984.0,122.3532,122.3614,122.0607,122.2313,8984.0
2021-03-04 12:50:00,150.39,150.47,149.95,150.07,21391.0,122.2151,122.2801,121.8575,121.955,21391.0
2021-03-04 12:55:00,150.08,150.09,149.71,150.0,16137.0,121.9632,121.9713,121.6625,121.8982,16137.0
2021-03-04 13:00:00,149.96,150.44,149.83,150.34,17598.0,121.8656,122.2557,121.76,122.1745,17598.0
2021-03-04 13:05:00,150.29,150.52,150.08,150.5,20149.0,122.1338,122.3207,121.9632,122.3045,20149.0
2021-03-04 13:10:00,150.42,150.55,150.06,150.13,19706.0,122.2395,122.3451,121.9469,122.0038,19706.0
2021-03-04 13:15:00,150.1,150.63,150.07,150.59,26890.0,121.9794,122.4101,121.955,122.3776,26890.0
2021-03-04 13:20:00,150.56,150.56,150.08,150.23,16052.0,122.3532,122.3532,121.9632,122.0851,16052.0
2021-03-04 13:25:00,150.19,150.5,150.12,150.5,17062.0,122.0526,122.3045,121.9957,122.3045,17062.0
2021-03-04 13:30:00,150.43,150.45,149.8,149.81,17603.0,122.2476,122.2639,121.7356,121.7438,17603.0
2021-03-04 13:35:00,149.86,150.12,149.81,149.94,17538.0,121.7844,121.9957,121.7438,121.8494,17538.0
2021-03-04 13:40:00,149.91,150.02,149.47,149.57,10038.0,121.825,121.9144,121.4674,121.5487,10038.0
2021-03-04 13:45:00,149.49,149.59,149.23,149.23,5892.0,121.4837,121.565,121.2724,121.2724,5892.0
2021-03-04 13:50:00,149.23,149.23,148.64,148.7,14849.0,121.2724,121.2724,120.7929,120.8417,14849.0
2021-03-04 13:55:00,148.68,148.99,148.59,148.68,9570.0,120.8255,121.0774,120.7523,120.8255,9570.0
2021-03-04 14:00:00,148.7,148.75,148.55,148.64,14121.0,120.8417,120.8823,120.7198,120.7929,14121.0
2021-03-04 14:05:00,148.66,149.46,148.6,149.3,14181.0,120.8092,121.4593,120.7604,121.3293,14181.0
2021-03-04 14:10:00,149.3,149.41,149.18,149.41,11656.0,121.3293,121.4187,121.2318,121.4187,11656.0
2021-03-04 14:15:00,149.37,149.41,149.01,149.24,16853.0,121.3862,121.4187,121.0936,121.2805,16853.0
2021-03-04 14:20:00,149.28,149.67,149.25,149.57,11396.0,121.313,121.63,121.2887,121.5487,11396.0
2021-03-04 14:25:00,149.53,150.06,149.53,150.06,14930.0,121.5162,121.9469,121.5162,121.9469,14930.0
2021-03-04 14:30:00,150.06,150.06,149.78,149.84,19787.0,121.9469,121.9469,121.7194,121.7681,19787.0
2021-03-04 14:35:00,149.85,149.85,149.2,149.29,16427.0,121.7763,121.7763,121.248,121.3212,16427.0
2021-03-04 14:40:00,149.29,149.79,149.25,149.79,10266.0,121.3212,121.7275,121.2887,121.7275,10266.0
2021-03-04 14:45:00,149.73,149.98,149.6,149.6,18891.0,121.6787,121.8819,121.5731,121.5731,18891.0
2021-03-04 14:50:00,149.63,149.63,149.12,149.31,13986.0,121.5975,121.5975,121.183,121.3374,13986.0
2021-03-04 14:55:00,149.34,149.59,149.31,149.32,14649.0,121.3618,121.565,121.3374,121.3456,14649.0
2021-03-04 15:00:00,149.39,149.39,148.77,148.78,38894.0,121.4024,121.4024,120.8986,120.9067,38894.0
2021-03-04 15:05:00,148.83,149.01,148.74,148.82,31402.0,120.9473,121.0936,120.8742,120.9392,31402.0
2021-03-04 15:10:00,148.76,149.04,148.7,148.74,25282.0,120.8905,121.118,120.8417,120.8742,25282.0
2021-03-04 15:15:00,148.7,148.8,148.63,148.68,20801.0,120.8417,120.923,120.7848,120.8255,20801.0
2021-03-04 15:20:00,148.68,148.94,148.61,148.84,15008.0,120.8255,121.0367,120.7686,120.9555,15008.0
2021-03-04 15:25:00,148.91,149.25,148.9,149.18,17521.0,121.0124,121.2887,121.0042,121.2318,17521.0
2021-03-04 15:30:00,149.13,149.48,149.08,149.39,22213.0,121.1911,121.4756,121.1505,121.4024,22213.0
2021-03-04 15:35:00,149.36,149.53,149.25,149.29,27950.0,121.3781,121.5162,121.2887,121.3212,27950.0
2021-03-04 15:40:00,149.28,149.5,149.18,149.3,37036.0,121.313,121.4918,121.2318,121.3293,37036.0
2021-03-04 15:45:00,149.32,149.48,149.2,149.43,53109.0,121.3456,121.4756,121.248,121.4349,53109.0
2021-03-04 15:50:00,149.45,149.7,149.2,149.25,69718.0,121.4512,121.6544,121.248,121.2887,69718.0
2021-03-04 15:55:00,149.2,149.23,148.85,149.23,150906.0,121.248,121.2724,120.9636,121.2724,150906.0
2021-03-05 09:30:00,149.94,150.3,149.35,149.59,55547.0,121.8494,122.142,121.3699,121.565,55547.0
2021-03-05 09:35:00,149.36,149.48,148.29,148.37,29069.0,121.3781,121.4756,120.5085,120.5735,29069.0
2021-03-05 09:40:00,148.5,148.52,147.64,147.84,30352.0,120.6792,120.6954,119.9803,120.1428,30352.0
2021-03-05 09:45:00,147.75,147.93,147.1,147.78,21960.0,120.0697,120.216,119.5415,120.0941,21960.0
2021-03-05 09:50:00,147.74,147.82,147.36,147.69,21272.0,120.0616,120.1266,119.7527,120.0209,21272.0
2021-03-05 09:55:00,147.72,147.72,147.05,147.13,47534.0,120.0453,120.0453,119.5008,119.5658,47534.0
2021-03-05 10:00:00,147.13,147.88,147.04,147.67,31284.0,119.5658,120.1753,119.4927,120.0047,31284.0
2021-03-05 10:05:00,147.6,147.75,147.4,147.51,18197.0,119.9478,120.0697,119.7853,119.8746,18197.0
2021-03-05 10:10:00,147.53,147.69,147.15,147.65,29752.0,119.8909,120.0209,119.5821,119.9884,29752.0
2021-03-05 10:15:00,147.68,147.7,147.16,147.69,12097.0,120.0128,120.0291,119.5902,120.0209,12097.0
2021-03-05 10:20:00,147.7,147.72,147.11,147.2,15904.0,120.0291,120.0453,119.5496,119.6227,15904.0
2021-03-05 10:25:00,147.18,147.25,147.05,147.06,22571.0,119.6065,119.6634,119.5008,119.509,22571.0
2021-03-05 10:30:00,147.09,147.2,146.84,146.9,31123.0,119.5333,119.6227,119.3302,119.3789,31123.0
2021-03-05 10:35:00,146.93,146.94,146.2,146.86,57566.0,119.4033,119.4114,118.8101,119.3464,57566.0
2021-03-05 10:40:00,146.76,146.8,146.29,146.49,15800.0,119.2652,119.2977,118.8832,119.0457,15800.0
2021-03-05 10:45:00,146.42,146.5,146.14,146.33,28122.0,118.9889,119.0539,118.7613,118.9157,28122.0
2021-03-05 10:50:00,146.29,146.49,146.17,146.39,23209.0,118.8832,119.0457,118.7857,118.9645,23209.0
2021-03-05 10:55:00,146.39,146.6,146.3,146.6,16514.0,118.9645,119.1351,118.8913,119.1351,16514.0
2021-03-05 11:00:00,146.61,146.93,146.44,146.86,14352.0,119.1433,119.4033,119.0051,119.3464,14352.0
2021-03-05 11:05:00,146.89,147.06,146.57,146.7,25411.0,119.3708,119.509,119.1108,119.2164,25411.0
2021-03-05 11:10:00,146.7,146.82,146.66,146.68,35845.0,119.2164,119.3139,119.1839,119.2001,35845.0
2021-03-05 11:15:00,146.71,146.82,146.6,146.67,33867.0,119.2245,119.3139,119.1351,119.192,33867.0
2021-03-05 11:20:00,146.63,146.81,146.57,146.75,21398.0,119.1595,119.3058,119.1108,119.257,21398.0
2021-03-05 11:25:00,146.72,147.37,146.71,147.34,17836.0,119.2326,119.7609,119.2245,119.7365,17836.0
2021-03-05 11:30:00,147.26,147.39,146.61,146.72,22151.0,119.6715,119.7771,119.1433,119.2326,22151.0
2021-03-05 11:35:00,146.8,147.3,146.8,147.25,12915.0,119.2977,119.704,119.2977,119.6634,12915.0
2021-03-05 11:40:00,147.28,147.4,147.11,147.4,14618.0,119.6877,119.7853,119.5496,119.7853,14618.0
2021-03-05 11:45:00,147.47,147.66,147.31,147.55,11161.0,119.8421,119.9965,119.7121,119.9072,11161.0
2021-03-05 11:50:00,147.5,147.57,147.21,147.25,16935.0,119.8665,119.9234,119.6308,119.6634,16935.0
2021-03-05 11:55:00,147.31,147.79,147.22,147.79,62582.0,119.7121,120.1022,119.639,120.1022,62582.0
2021-03-05 12:00:00,147.84,148.62,147.79,148.45,17622.0,120.1428,120.7767,120.1022,120.6385,17622.0
2021-03-05 12:05:00,148.47,148.77,148.31,148.53,16700.0,120.6548,120.8986,120.5248,120.7036,16700.0
2021-03-05 12:10:00,148.5,148.5,147.84,147.94,58901.0,120.6792,120.6792,120.1428,120.2241,58901.0
2021-03-05 12:15:00,147.95,148.09,147.84,147.97,62110.0,120.2322,120.346,120.1428,120.2485,62110.0
2021-03-05 12:20:00,147.94,148.06,147.82,147.82,28718.0,120.2241,120.3216,120.1266,120.1266,28718.0
2021-03-05 12:25:00,147.84,147.84,147.64,147.72,35909.0,120.1428,120.1428,119.9803,120.0453,35909.0
2021-03-05 12:30:00,147.73,147.99,147.73,147.76,15055.0,120.0534,120.2647,120.0534,120.0778,15055.0
2021-03-05 12:35:00,147.77,147.77,147.5,147.7,44106.0,120.0859,120.0859,119.8665,120.0291,44106.0
2021-03-05 12:40:00,147.76,148.13,147.75,147.97,77264.0,120.0778,120.3785,120.0697,120.2485,77264.0
2021-03-05 12:45:00,147.97,148.29,147.97,148.21,46651.0,120.2485,120.5085,120.2485,120.4435,46651.0
2021-03-05 12:50:00,148.21,148.24,147.9,147.97,20835.0,120.4435,120.4679,120.1916,120.2485,20835.0
2021-03-05 12:55:00,148.02,148.18,147.97,148.0,11115.0,120.2891,120.4191,120.2485,120.2728,11115.0
2021-03-05 13:00:00,148.0,148.19,147.9,147.91,20965.0,120.2728,120.4273,120.1916,120.1997,20965.0
2021-03-05 13:05:00,147.92,148.23,147.88,148.18,30485.0,120.2078,120.4598,120.1753,120.4191,30485.0
2021-03-05 13:10:00,148.18,148.22,148.03,148.15,8654.0,120.4191,120.4516,120.2972,120.3947,8654.0
2021-03-05 13:15:00,148.16,148.25,148.12,148.15,10670.0,120.4029,120.476,120.3704,120.3947,10670.0
2021-03-05 13:20:00,148.17,148.23,148.06,148.15,14138.0,120.411,120.4598,120.3216,120.3947,14138.0
2021-03-05 13:25:00,148.16,148.25,147.97,148.05,17619.0,120.4029,120.476,120.2485,120.3135,17619.0
2021-03-05 13:30:00,147.99,148.26,147.99,148.16,16159.0,120.2647,120.4841,120.2647,120.4029,16159.0
2021-03-05 13:35:00,148.16,148.24,148.06,148.2,10344.0,120.4029,120.4679,120.3216,120.4354,10344.0
2021-03-05 13:40:00,148.19,148.37,148.14,148.29,18921.0,120.4273,120.5735,120.3866,120.5085,18921.0
2021-03-05 13:45:00,148.3,148.96,148.21,148.78,149306.0,120.5166,121.053,120.4435,120.9067,149306.0
2021-03-05 13:50:00,148.84,149.64,148.8,149.57,66225.0,120.9555,121.6056,120.923,121.5487,66225.0
2021-03-05 13:55:00,149.6,149.69,149.33,149.58,37377.0,121.5731,121.6462,121.3537,121.5568,37377.0
2021-03-05 14:00:00,149.68,150.09,149.01,149.01,44764.0,121.6381,121.9713,121.0936,121.0936,44764.0
2021-03-05 14:05:00,149.01,149.39,148.97,149.31,42741.0,121.0936,121.4024,121.0611,121.3374,42741.0
2021-03-05 14:10:00,149.28,149.53,149.21,149.41,22821.0,121.313,121.5162,121.2562,121.4187,22821.0
2021-03-05 14:15:00,149.45,149.63,149.1,149.14,20418.0,121.4512,121.5975,121.1668,121.1993,20418.0
2021-03-05 14:20:00,149.08,149.41,149.08,149.37,12246.0,121.1505,121.4187,121.1505,121.3862,12246.0
2021-03-05 14:25:00,149.37,149.44,149.32,149.43,15030.0,121.3862,121.4431,121.3456,121.4349,15030.0
2021-03-05 14:30:00,149.4,149.65,149.38,149.62,42494.0,121.4106,121.6137,121.3943,121.5893,42494.0
2021-03-05 14:35:00,149.62,149.71,149.44,149.71,18684.0,121.5893,121.6625,121.4431,121.6625,18684.0
2021-03-05 14:40:00,149.68,149.87,149.58,149.87,15075.0,121.6381,121.7925,121.5568,121.7925,15075.0
2021-03-05 14:45:00,149.92,150.03,149.87,149.95,9666.0,121.8331,121.9225,121.7925,121.8575,9666.0
2021-03-05 14:50:00,149.92,150.12,149.76,150.0,40546.0,121.8331,121.9957,121.7031,121.8982,40546.0
2021-03-05 14:55:00,150.03,150.16,150.02,150.11,28093.0,121.9225,122.0282,121.9144,121.9875,28093.0
2021-03-05 15:00:00,150.08,150.09,149.89,150.07,40123.0,121.9632,121.9713,121.8088,121.955,40123.0
2021-03-05 15:05:00,150.06,150.17,149.96,150.04,23755.0,121.9469,122.0363,121.8656,121.9307,23755.0
2021-03-05 15:10:00,150.1,150.2,150.0,150.2,14167.0,121.9794,122.0607,121.8982,122.0607,14167.0
2021-03-05 15:15:00,150.22,150.29,149.94,150.19,133812.0,122.0769,122.1338,121.8494,122.0526,133812.0
2021-03-05 15:20:00,150.19,150.25,150.13,150.19,22266.0,122.0526,122.1013,122.0038,122.0526,22266.0
2021-03-05 15:25:00,150.2,150.25,150.05,150.15,36920.0,122.0607,122.1013,121.9388,122.0201,36920.0
2021-03-05 15:30:00,150.14,150.35,150.01,150.33,31019.0,122.0119,122.1826,121.9063,122.1663,31019.0
2021-03-05 15:35:00,150.36,150.61,150.29,150.51,26845.0,122.1907,122.3939,122.1338,122.3126,26845.0
2021-03-05 15:40:00,150.52,150.53,150.22,150.43,19038.0,122.3207,122.3289,122.0769,122.2476,19038.0
2021-03-05 15:45:00,150.46,150.89,150.38,150.89,42742.0,122.272,122.6214,122.207,122.6214,42742.0
2021-03-05 15:50:00,150.93,151.01,150.05,150.15,81104.0,122.6539,122.7189,121.9388,122.0201,81104.0
2021-03-05 15:55:00,150.15,150.28,149.2,150.14,290927.0,122.0201,122.1257,121.248,122.0119,290927.0
2021-03-08 09:30:00,150.1,150.39,148.03,148.86,54623.0,121.9794,122.2151,120.2972,120.9717,54623.0
2021-03-08 09:35:00,148.74,148.82,148.07,148.76,38097.0,120.8742,120.9392,120.3297,120.8905,38097.0
2021-03-08 09:40:00,148.94,149.26,148.48,148.69,58310.0,121.0367,121.2968,120.6629,120.8336,58310.0
2021-03-08 09:45:00,148.76,148.91,148.2,148.43,25313.0,120.8905,121.0124,120.4354,120.6223,25313.0
2021-03-08 09:50:00,148.47,149.09,148.16,149.09,30801.0,120.6548,121.1586,120.4029,121.1586,30801.0
2021-03-08 09:55:00,149.09,149.2,148.52,148.77,24747.0,121.1586,121.248,120.6954,120.8986,24747.0
2021-03-08 10:00:00,148.72,148.89,148.53,148.59,25697.0,120.858,120.9961,120.7036,120.7523,25697.0
2021-03-08 10:05:00,148.53,149.22,148.53,149.22,8137.0,120.7036,121.2643,120.7036,121.2643,8137.0
2021-03-08 10:10:00,149.22,149.68,149.2,149.68,26239.0,121.2643,121.6381,121.248,121.6381,26239.0
2021-03-08 10:15:00,149.63,149.85,149.28,149.28,34113.0,121.5975,121.7763,121.313,121.313,34113.0
2021-03-08 10:20:00,149.27,149.52,149.15,149.47,22802.0,121.3049,121.5081,121.2074,121.4674,22802.0
2021-03-08 10:25:00,149.47,149.64,149.33,149.59,25970.0,121.4674,121.6056,121.3537,121.565,25970.0
2021-03-08 10:30:00,149.5,149.77,149.37,149.65,20199.0,121.4918,121.7112,121.3862,121.6137,20199.0
2021-03-08 10:35:00,149.59,149.79,149.25,149.34,16807.0,121.565,121.7275,121.2887,121.3618,16807.0
2021-03-08 10:40:00,149.34,149.48,149.09,149.44,26179.0,121.3618,121.4756,121.1586,121.4431,26179.0
2021-03-08 10:45:00,149.47,149.82,149.47,149.65,15447.0,121.4674,121.7519,121.4674,121.6137,15447.0
2021-03-08 10:50:00,149.61,149.62,149.26,149.33,16522.0,121.5812,121.5893,121.2968,121.3537,16522.0
2021-03-08 10:55:00,149.32,149.48,149.27,149.38,23304.0,121.3456,121.4756,121.3049,121.3943,23304.0
2021-03-08 11:00:00,149.41,149.8,149.26,149.28,21466.0,121.4187,121.7356,121.2968,121.313,21466.0
2021-03-08 11:05:00,149.34,149.41,149.18,149.18,16424.0,121.3618,121.4187,121.2318,121.2318,16424.0
2021-03-08 11:10:00,149.23,149.43,149.18,149.42,24164.0,121.2724,121.4349,121.2318,121.4268,24164.0
2021-03-08 11:15:00,149.42,149.53,149.3,149.51,17715.0,121.4268,121.5162,121.3293,121.5,17715.0
2021-03-08 11:20:00,149.49,150.03,149.48,149.99,29499.0,121.4837,121.9225,121.4756,121.89,29499.0
2021-03-08 11:25:00,149.99,150.24,149.9,150.17,26594.0,121.89,122.0932,121.8169,122.0363,26594.0
2021-03-08 11:30:00,150.24,150.25,150.07,150.16,14375.0,122.0932,122.1013,121.955,122.0282,14375.0
2021-03-08 11:35:00,150.13,150.16,149.83,149.83,12741.0,122.0038,122.0282,121.76,121.76,12741.0
2021-03-08 11:40:00,149.85,150.43,149.82,150.29,64155.0,121.7763,122.2476,121.7519,122.1338,64155.0
2021-03-08 11:45:00,150.31,150.64,150.31,150.64,12545.0,122.1501,122.4183,122.1501,122.4183,12545.0
2021-03-08 11:50:00,150.58,150.89,150.47,150.69,13601.0,122.3695,122.6214,122.2801,122.4589,13601.0
2021-03-08 11:55:00,150.69,150.77,149.87,149.87,15503.0,122.4589,122.5239,121.7925,121.7925,15503.0
2021-03-08 12:00:00,149.89,149.95,149.67,149.67,26272.0,121.8088,121.8575,121.63,121.63,26272.0
2021-03-08 12:05:00,149.62,149.72,149.33,149.67,47064.0,121.5893,121.6706,121.3537,121.63,47064.0
2021-03-08 12:10:00,149.69,149.73,149.49,149.5,18466.0,121.6462,121.6787,121.4837,121.4918,18466.0
2021-03-08 12:15:00,149.49,149.57,149.28,149.55,36976.0,121.4837,121.5487,121.313,121.5325,36976.0
2021-03-08 12:20:00,149.56,149.68,149.49,149.68,10103.0,121.5406,121.6381,121.4837,121.6381,10103.0
2021-03-08 12:25:00,149.63,149.81,149.47,149.78,10744.0,121.5975,121.7438,121.4674,121.7194,10744.0
2021-03-08 12:30:00,149.74,149.85,149.59,149.72,14195.0,121.6869,121.7763,121.565,121.6706,14195.0
2021-03-08 12:35:00,149.77,150.04,149.76,149.98,9656.0,121.7112,121.9307,121.7031,121.8819,9656.0
2021-03-08 12:40:00,150.02,150.02,149.85,149.92,13616.0,121.9144,121.9144,121.7763,121.8331,13616.0
2021-03-08 12:45:00,149.95,149.98,149.85,149.93,13143.0,121.8575,121.8819,121.7763,121.8413,13143.0
2021-03-08 12:50:00,149.93,150.2,149.93,150.15,10098.0,121.8413,122.0607,121.8413,122.0201,10098.0
2021-03-08 12:55:00,150.12,150.26,149.95,149.95,11833.0,121.9957,122.1094,121.8575,121.8575,11833.0
2021-03-08 13:00:00,149.97,150.06,149.94,149.97,18278.0,121.8738,121.9469,121.8494,121.8738,18278.0
2021-03-08 13:05:00,149.97,150.08,149.89,150.03,8118.0,121.8738,121.9632,121.8088,121.9225,8118.0
2021-03-08 13:10:00,150.04,150.06,149.82,149.93,18544.0,121.9307,121.9469,121.7519,121.8413,18544.0
2021-03-08 13:15:00,149.97,150.0,149.88,149.91,14181.0,121.8738,121.8982,121.8006,121.825,14181.0
2021-03-08 13:20:00,149.93,149.93,149.8,149.91,8035.0,121.8413,121.8413,121.7356,121.825,8035.0
2021-03-08 13:25:00,149.88,149.96,149.6,149.92,32266.0,121.8006,121.8656,121.5731,121.8331,32266.0
2021-03-08 13:30:00,149.94,150.18,149.89,150.18,19003.0,121.8494,122.0444,121.8088,122.0444,19003.0
2021-03-08 13:35:00,150.16,150.3,149.96,150.02,23932.0,122.0282,122.142,121.8656,121.9144,23932.0
2021-03-08 13:40:00,150.02,150.07,149.94,150.01,16784.0,121.9144,121.955,121.8494,121.9063,16784.0
2021-03-08 13:45:00,150.02,150.22,149.77,149.81,33187.0,121.9144,122.0769,121.7112,121.7438,33187.0
2021-03-08 13:50:00,149.76,149.86,149.64,149.7,25806.0,121.7031,121.7844,121.6056,121.6544,25806.0
2021-03-08 13:55:00,149.68,149.84,149.67,149.67,11008.0,121.6381,121.7681,121.63,121.63,11008.0
2021-03-08 14:00:00,149.67,149.79,149.54,149.75,38600.0,121.63,121.7275,121.5243,121.695,38600.0
2021-03-08 14:05:00,149.73,150.17,149.71,150.0,23461.0,121.6787,122.0363,121.6625,121.8982,23461.0
2021-03-08 14:10:00,150.0,150.13,149.82,150.02,17382.0,121.8982,122.0038,121.7519,121.9144,17382.0
2021-03-08 14:15:00,150.05,150.19,149.9,149.9,43039.0,121.9388,122.0526,121.8169,121.8169,43039.0
2021-03-08 14:20:00,149.93,149.99,149.88,149.91,18984.0,121.8413,121.89,121.8006,121.825,18984.0
2021-03-08 14:25:00,149.9,150.26,149.9,150.14,84522.0,121.8169,122.1094,121.8169,122.0119,84522.0
2021-03-08 14:30:00,150.24,150.45,149.8,149.8,25502.0,122.0932,122.2639,121.7356,121.7356,25502.0
2021-03-08 14:35:00,149.8,150.11,149.54,149.55,40891.0,121.7356,121.9875,121.5243,121.5325,40891.0
2021-03-08 14:40:00,149.54,149.56,148.71,148.81,27088.0,121.5243,121.5406,120.8498,120.9311,27088.0
2021-03-08 14:45:00,148.82,149.14,148.81,148.89,32880.0,120.9392,121.1993,120.9311,120.9961,32880.0
2021-03-08 14:50:00,148.86,149.05,148.76,148.99,30255.0,120.9717,121.1261,120.8905,121.0774,30255.0
2021-03-08 14:55:00,149.03,149.12,148.86,148.95,30879.0,121.1099,121.183,120.9717,121.0449,30879.0
2021-03-08 15:00:00,148.95,148.95,148.34,148.46,42605.0,121.0449,121.0449,120.5491,120.6467,42605.0
2021-03-08 15:05:00,148.44,148.47,147.95,148.2,64136.0,120.6304,120.6548,120.2322,120.4354,64136.0
2021-03-08 15:10:00,148.19,148.29,147.93,147.94,92811.0,120.4273,120.5085,120.216,120.2241,92811.0
2021-03-08 15:15:00,147.91,148.11,147.79,148.1,47637.0,120.1997,120.3622,120.1022,120.3541,47637.0
2021-03-08 15:20:00,148.13,148.31,147.94,147.95,29839.0,120.3785,120.5248,120.2241,120.2322,29839.0
2021-03-08 15:25:00,147.93,148.33,147.83,148.25,29748.0,120.216,120.541,120.1347,120.476,29748.0
2021-03-08 15:30:00,148.26,148.29,147.71,147.89,38354.0,120.4841,120.5085,120.0372,120.1835,38354.0
2021-03-08 15:35:00,147.89,147.97,147.31,147.39,113160.0,120.1835,120.2485,119.7121,119.7771,113160.0
2021-03-08 15:40:00,147.36,147.51,147.27,147.44,36790.0,119.7527,119.8746,119.6796,119.8178,36790.0
2021-03-08 15:45:00,147.46,147.67,147.43,147.54,75073.0,119.834,120.0047,119.8096,119.899,75073.0
2021-03-08 15:50:00,147.54,147.57,147.0,147.02,77316.0,119.899,119.9234,119.4602,119.4764,77316.0
2021-03-08 15:55:00,147.0,147.0,146.43,146.61,220437.0,119.4602,119.4602,118.997,119.1433,220437.0
2021-03-09 09:30:00,148.39,150.6,148.2,150.32,49980.0,120.5898,122.3857,120.4354,122.1582,49980.0
2021-03-09 09:35:00,150.55,151.2,150.46,150.88,25410.0,122.3451,122.8733,122.272,122.6133,25410.0
2021-03-09 09:40:00,150.98,151.46,150.38,150.46,29901.0,122.6946,123.0846,122.207,122.272,29901.0
2021-03-09 09:45:00,150.52,151.28,150.52,150.76,53954.0,122.3207,122.9384,122.3207,122.5158,53954.0
2021-03-09 09:50:00,150.7,150.97,150.25,150.75,27790.0,122.467,122.6864,122.1013,122.5076,27790.0
2021-03-09 09:55:00,150.73,151.06,150.41,150.83,29058.0,122.4914,122.7596,122.2313,122.5727,29058.0
2021-03-09 10:00:00,150.88,151.73,150.76,151.61,26104.0,122.6133,123.304,122.5158,123.2065,26104.0
2021-03-09 10:05:00,151.7,151.76,151.09,151.09,20891.0,123.2797,123.3284,122.7839,122.7839,20891.0
2021-03-09 10:10:00,151.04,151.07,150.54,150.8,11669.0,122.7433,122.7677,122.337,122.5483,11669.0
2021-03-09 10:15:00,150.89,150.95,150.44,150.51,33367.0,122.6214,122.6702,122.2557,122.3126,33367.0
2021-03-09 10:20:00,150.51,150.61,150.23,150.35,15673.0,122.3126,122.3939,122.0851,122.1826,15673.0
2021-03-09 10:25:00,150.42,150.42,149.97,150.32,20255.0,122.2395,122.2395,121.8738,122.1582,20255.0
2021-03-09 10:30:00,150.36,150.36,149.71,149.71,15985.0,122.1907,122.1907,121.6625,121.6625,15985.0
2021-03-09 10:35:00,149.79,150.13,149.62,150.04,37508.0,121.7275,122.0038,121.5893,121.9307,37508.0
2021-03-09 10:40:00,149.98,150.16,149.77,150.0,24256.0,121.8819,122.0282,121.7112,121.8982,24256.0
2021-03-09 10:45:00,149.91,150.14,149.65,149.68,25111.0,121.825,122.0119,121.6137,121.6381,25111.0
2021-03-09 10:50:00,149.72,149.72,149.44,149.65,20030.0,121.6706,121.6706,121.4431,121.6137,20030.0
2021-03-09 10:55:00,149.66,149.67,149.31,149.55,14814.0,121.6219,121.63,121.3374,121.5325,14814.0
2021-03-09 11:00:00,149.49,149.49,149.08,149.15,13260.0,121.4837,121.4837,121.1505,121.2074,13260.0
2021-03-09 11:05:00,149.15,149.51,149.11,149.51,23463.0,121.2074,121.5,121.1749,121.5,23463.0
2021-03-09 11:10:00,149.49,149.61,149.25,149.4,16952.0,121.4837,121.5812,121.2887,121.4106,16952.0
2021-03-09 11:15:00,149.47,149.51,149.27,149.43,24761.0,121.4674,121.5,121.3049,121.4349,24761.0
2021-03-09 11:20:00,149.43,149.74,149.34,149.53,13139.0,121.4349,121.6869,121.3618,121.5162,13139.0
2021-03-09 11:25:00,149.52,149.63,149.42,149.47,10735.0,121.5081,121.5975,121.4268,121.4674,10735.0
2021-03-09 11:30:00,149.46,149.74,149.44,149.57,15002.0,121.4593,121.6869,121.4431,121.5487,15002.0
2021-03-09 11:35:00,149.67,149.8,149.5,149.62,16292.0,121.63,121.7356,121.4918,121.5893,16292.0
2021-03-09 11:40:00,149.59,149.79,149.52,149.65,11804.0,121.565,121.7275,121.5081,121.6137,11804.0
2021-03-09 11:45:00,149.63,149.65,149.39,149.5,8380.0,121.5975,121.6137,121.4024,121.4918,8380.0
2021-03-09 11:50:00,149.48,149.57,149.34,149.46,56428.0,121.4756,121.5487,121.3618,121.4593,56428.0
2021-03-09 11:55:00,149.47,149.67,149.45,149.61,15421.0,121.4674,121.63,121.4512,121.5812,15421.0
2021-03-09 12:00:00,149.66,149.86,149.61,149.8,14828.0,121.6219,121.7844,121.5812,121.7356,14828.0
2021-03-09 12:05:00,149.81,149.83,149.65,149.75,14199.0,121.7438,121.76,121.6137,121.695,14199.0
2021-03-09 12:10:00,149.78,150.25,149.77,150.25,17016.0,121.7194,122.1013,121.7112,122.1013,17016.0
2021-03-09 12:15:00,150.31,150.4,150.24,150.26,13004.0,122.1501,122.2232,122.0932,122.1094,13004.0
2021-03-09 12:20:00,150.29,150.55,150.21,150.55,9978.0,122.1338,122.3451,122.0688,122.3451,9978.0
2021-03-09 12:25:00,150.57,150.57,150.28,150.34,10748.0,122.3614,122.3614,122.1257,122.1745,10748.0
2021-03-09 12:30:00,150.33,150.45,150.25,150.38,19303.0,122.1663,122.2639,122.1013,122.207,19303.0
2021-03-09 12:35:00,150.36,150.8,150.25,150.8,55846.0,122.1907,122.5483,122.1013,122.5483,55846.0
2021-03-09 12:40:00,150.81,151.13,150.81,150.91,19310.0,122.5564,122.8165,122.5564,122.6377,19310.0
2021-03-09 12:45:00,150.93,151.14,150.88,151.01,13384.0,122.6539,122.8246,122.6133,122.7189,13384.0
2021-03-09 12:50:00,151.0,151.03,150.9,150.98,14198.0,122.7108,122.7352,122.6295,122.6946,14198.0
2021-03-09 12:55:00,150.95,151.11,150.94,151.07,8438.0,122.6702,122.8002,122.6621,122.7677,8438.0
2021-03-09 13:00:00,151.08,151.14,150.94,150.94,16612.0,122.7758,122.8246,122.6621,122.6621,16612.0
2021-03-09 13:05:00,150.9,151.05,150.83,151.02,10537.0,122.6295,122.7514,122.5727,122.7271,10537.0
2021-03-09 13:10:00,151.02,151.35,151.0,151.26,18745.0,122.7271,122.9952,122.7108,122.9221,18745.0
2021-03-09 13:15:00,151.25,151.27,151.12,151.19,9649.0,122.914,122.9302,122.8083,122.8652,9649.0
2021-03-09 13:20:00,151.15,151.28,151.09,151.28,11393.0,122.8327,122.9384,122.7839,122.9384,11393.0
2021-03-09 13:25:00,151.28,151.28,150.86,150.89,12834.0,122.9384,122.9384,122.597,122.6214,12834.0
2021-03-09 13:30:00,150.91,151.04,150.87,151.02,8067.0,122.6377,122.7433,122.6052,122.7271,8067.0
2021-03-09 13:35:00,151.05,151.05,150.86,151.01,9886.0,122.7514,122.7514,122.597,122.7189,9886.0
2021-03-09 13:40:00,151.03,151.08,150.92,150.92,14011.0,122.7352,122.7758,122.6458,122.6458,14011.0
2021-03-09 13:45:00,150.9,151.03,150.77,150.85,8225.0,122.6295,122.7352,122.5239,122.5889,8225.0
2021-03-09 13:50:00,150.86,151.15,150.81,151.13,9077.0,122.597,122.8327,122.5564,122.8165,9077.0
2021-03-09 13:55:00,151.13,151.13,151.01,151.03,9614.0,122.8165,122.8165,122.7189,122.7352,9614.0
2021-03-09 14:00:00,151.04,151.07,150.92,150.93,10158.0,122.7433,122.7677,122.6458,122.6539,10158.0
2021-03-09 14:05:00,150.98,151.06,150.96,150.99,9676.0,122.6946,122.7596,122.6783,122.7027,9676.0
2021-03-09 14:10:00,150.97,151.07,150.97,151.02,13431.0,122.6864,122.7677,122.6864,122.7271,13431.0
2021-03-09 14:15:00,151.06,151.06,150.89,150.98,20843.0,122.7596,122.7596,122.6214,122.6946,20843.0
2021-03-09 14:20:00,150.96,151.18,150.96,151.18,8793.0,122.6783,122.8571,122.6783,122.8571,8793.0
2021-03-09 14:25:00,151.18,151.23,151.12,151.18,10810.0,122.8571,122.8977,122.8083,122.8571,10810.0
2021-03-09 14:30:00,151.21,151.22,150.88,150.92,15729.0,122.8815,122.8896,122.6133,122.6458,15729.0
2021-03-09 14:35:00,150.95,151.23,150.93,151.22,13556.0,122.6702,122.8977,122.6539,122.8896,13556.0
2021-03-09 14:40:00,151.23,151.42,151.15,151.25,13094.0,122.8977,123.0521,122.8327,122.914,13094.0
2021-03-09 14:45:00,151.26,151.38,151.12,151.18,13431.0,122.9221,123.0196,122.8083,122.8571,13431.0
2021-03-09 14:50:00,151.18,151.27,151.13,151.21,11945.0,122.8571,122.9302,122.8165,122.8815,11945.0
2021-03-09 14:55:00,151.22,151.23,151.08,151.14,13389.0,122.8896,122.8977,122.7758,122.8246,13389.0
2021-03-09 15:00:00,151.11,151.14,151.01,151.13,15752.0,122.8002,122.8246,122.7189,122.8165,15752.0
2021-03-09 15:05:00,151.11,151.26,151.02,151.26,18376.0,122.8002,122.9221,122.7271,122.9221,18376.0
2021-03-09 15:10:00,151.28,151.32,151.14,151.17,22332.0,122.9384,122.9709,122.8246,122.849,22332.0
2021-03-09 15:15:00,151.15,151.19,150.97,150.99,15128.0,122.8327,122.8652,122.6864,122.7027,15128.0
2021-03-09 15:20:00,150.97,150.98,150.83,150.91,13920.0,122.6864,122.6946,122.5727,122.6377,13920.0
2021-03-09 15:25:00,150.92,150.98,150.86,150.97,16356.0,122.6458,122.6946,122.597,122.6864,16356.0
2021-03-09 15:30:00,150.97,151.1,150.88,151.1,18658.0,122.6864,122.7921,122.6133,122.7921,18658.0
2021-03-09 15:35:00,151.11,151.16,150.97,151.11,24931.0,122.8002,122.8408,122.6864,122.8002,24931.0
2021-03-09 15:40:00,151.1,151.14,150.9,151.02,27314.0,122.7921,122.8246,122.6295,122.7271,27314.0
2021-03-09 15:45:00,151.02,151.12,150.93,151.12,39611.0,122.7271,122.8083,122.6539,122.8083,39611.0
2021-03-09 15:50:00,151.07,151.13,150.85,151.12,51230.0,122.7677,122.8165,122.5889,122.8083,51230.0
2021-03-09 15:55:00,151.12,151.12,150.96,151.04,118211.0,122.8083,122.8083,122.6783,122.7433,118211.0
2021-03-10 09:30:00,151.44,151.87,150.0,151.17,63603.0,123.0684,123.4178,121.8982,122.849,63603.0
2021-03-10 09:35:00,151.26,151.57,150.29,150.85,25108.0,122.9221,123.174,122.1338,122.5889,25108.0
2021-03-10 09:40:00,150.86,151.38,150.78,151.31,14819.0,122.597,123.0196,122.532,122.9627,14819.0
2021-03-10 09:45:00,151.36,151.81,151.36,151.79,11199.0,123.0034,123.3691,123.0034,123.3528,11199.0
2021-03-10 09:50:00,151.85,152.55,151.82,152.55,16018.0,123.4016,123.9704,123.3772,123.9704,16018.0
2021-03-10 09:55:00,152.49,152.49,151.95,152.49,10597.0,123.9217,123.9217,123.4828,123.9217,10597.0
2021-03-10 10:00:00,152.42,152.44,151.82,152.19,9423.0,123.8648,123.881,123.3772,123.6779,9423.0
2021-03-10 10:05:00,152.25,152.64,152.1,152.22,15050.0,123.7266,124.0436,123.6047,123.7022,15050.0
2021-03-10 10:10:00,152.2,152.22,151.68,151.69,14689.0,123.686,123.7022,123.2634,123.2715,14689.0
2021-03-10 10:15:00,151.79,151.79,151.38,151.38,8745.0,123.3528,123.3528,123.0196,123.0196,8745.0
2021-03-10 10:20:00,151.44,151.79,151.42,151.79,13245.0,123.0684,123.3528,123.0521,123.3528,13245.0
2021-03-10 10:25:00,151.89,151.9,151.5,151.87,12402.0,123.4341,123.4422,123.1171,123.4178,12402.0
2021-03-10 10:30:00,151.79,151.79,151.16,151.25,10622.0,123.3528,123.3528,122.8408,122.914,10622.0
2021-03-10 10:35:00,151.3,151.71,151.26,151.71,15688.0,122.9546,123.2878,122.9221,123.2878,15688.0
2021-03-10 10:40:00,151.8,151.93,151.5,151.93,13505.0,123.3609,123.4666,123.1171,123.4666,13505.0
2021-03-10 10:45:00,152.07,152.27,151.82,151.96,14611.0,123.5804,123.7429,123.3772,123.491,14611.0
2021-03-10 10:50:00,152.0,152.13,151.84,151.91,10092.0,123.5235,123.6291,123.3934,123.4503,10092.0
2021-03-10 10:55:00,151.93,151.93,151.55,151.68,11698.0,123.4666,123.4666,123.1578,123.2634,11698.0
2021-03-10 11:00:00,151.61,151.66,151.12,151.23,17611.0,123.2065,123.2472,122.8083,122.8977,17611.0
2021-03-10 11:05:00,151.17,151.27,150.93,151.27,32743.0,122.849,122.9302,122.6539,122.9302,32743.0
2021-03-10 11:10:00,151.24,151.51,151.17,151.44,11350.0,122.9058,123.1253,122.849,123.0684,11350.0
2021-03-10 11:15:00,151.5,151.85,151.46,151.79,20984.0,123.1171,123.4016,123.0846,123.3528,20984.0
2021-03-10 11:20:00,151.8,152.08,151.54,151.67,23107.0,123.3609,123.5885,123.1496,123.2553,23107.0
2021-03-10 11:25:00,151.72,152.04,151.72,151.9,10149.0,123.2959,123.556,123.2959,123.4422,10149.0
2021-03-10 11:30:00,151.87,152.17,151.86,152.02,15962.0,123.4178,123.6616,123.4097,123.5397,15962.0
2021-03-10 11:35:00,152.05,152.19,151.72,151.77,6213.0,123.5641,123.6779,123.2959,123.3366,6213.0
2021-03-10 11:40:00,151.75,151.95,151.73,151.8,5049.0,123.3203,123.4828,123.304,123.3609,5049.0
2021-03-10 11:45:00,151.87,152.1,151.85,152.04,7842.0,123.4178,123.6047,123.4016,123.556,7842.0
2021-03-10 11:50:00,152.06,152.17,151.98,152.02,7627.0,123.5722,123.6616,123.5072,123.5397,7627.0
2021-03-10 11:55:00,152.02,152.02,151.66,151.66,6543.0,123.5397,123.5397,123.2472,123.2472,6543.0
2021-03-10 12:00:00,151.67,151.68,151.42,151.62,6374.0,123.2553,123.2634,123.0521,123.2147,6374.0
2021-03-10 12:05:00,151.6,151.84,151.58,151.84,6418.0,123.1984,123.3934,123.1821,123.3934,6418.0
2021-03-10 12:10:00,151.9,152.05,151.89,151.96,7309.0,123.4422,123.5641,123.4341,123.491,7309.0
2021-03-10 12:15:00,151.91,152.07,151.84,151.84,11056.0,123.4503,123.5804,123.3934,123.3934,11056.0
2021-03-10 12:20:00,151.82,152.29,151.76,152.25,8291.0,123.3772,123.7591,123.3284,123.7266,8291.0
2021-03-10 12:25:00,152.23,152.27,152.05,152.06,12065.0,123.7104,123.7429,123.5641,123.5722,12065.0
2021-03-10 12:30:00,152.03,152.16,152.03,152.08,7848.0,123.5478,123.6535,123.5478,123.5885,7848.0
2021-03-10 12:35:00,152.1,152.25,152.09,152.24,12002.0,123.6047,123.7266,123.5966,123.7185,12002.0
2021-03-10 12:40:00,152.22,152.3,152.11,152.3,6187.0,123.7022,123.7673,123.6129,123.7673,6187.0
2021-03-10 12:45:00,152.31,152.45,152.21,152.27,20680.0,123.7754,123.8892,123.6941,123.7429,20680.0
2021-03-10 12:50:00,152.31,152.33,152.12,152.21,15754.0,123.7754,123.7916,123.621,123.6941,15754.0
2021-03-10 12:55:00,152.28,152.28,152.1,152.1,6467.0,123.751,123.751,123.6047,123.6047,6467.0
2021-03-10 13:00:00,152.12,152.13,151.63,151.91,11933.0,123.621,123.6291,123.2228,123.4503,11933.0
2021-03-10 13:05:00,151.87,152.2,151.82,152.19,8542.0,123.4178,123.686,123.3772,123.6779,8542.0
2021-03-10 13:10:00,152.21,152.22,151.97,151.99,12672.0,123.6941,123.7022,123.4991,123.5153,12672.0
2021-03-10 13:15:00,151.98,151.98,151.77,151.98,8627.0,123.5072,123.5072,123.3366,123.5072,8627.0
2021-03-10 13:20:00,151.96,152.11,151.93,152.01,6380.0,123.491,123.6129,123.4666,123.5316,6380.0
2021-03-10 13:25:00,152.0,152.0,151.7,151.75,6902.0,123.5235,123.5235,123.2797,123.3203,6902.0
2021-03-10 13:30:00,151.78,151.85,151.71,151.82,7582.0,123.3447,123.4016,123.2878,123.3772,7582.0
2021-03-10 13:35:00,151.88,152.13,151.76,152.13,23540.0,123.4259,123.6291,123.3284,123.6291,23540.0
2021-03-10 13:40:00,152.13,152.23,151.72,151.87,27500.0,123.6291,123.7104,123.2959,123.4178,27500.0
2021-03-10 13:45:00,151.84,152.03,151.84,151.91,9809.0,123.3934,123.5478,123.3934,123.4503,9809.0
2021-03-10 13:50:00,151.96,152.16,151.92,152.14,11057.0,123.491,123.6535,123.4585,123.6372,11057.0
2021-03-10 13:55:00,152.1,152.26,151.95,151.97,13849.0,123.6047,123.7348,123.4828,123.4991,13849.0
2021-03-10 14:00:00,151.98,151.98,151.7,151.79,8308.0,123.5072,123.5072,123.2797,123.3528,8308.0
2021-03-10 14:05:00,151.85,152.06,151.84,151.85,9432.0,123.4016,123.5722,123.3934,123.4016,9432.0
2021-03-10 14:10:00,151.82,152.01,151.71,151.98,7070.0,123.3772,123.5316,123.2878,123.5072,7070.0
2021-03-10 14:15:00,151.96,152.0,151.84,152.0,8226.0,123.491,123.5235,123.3934,123.5235,8226.0
2021-03-10 14:20:00,152.0,152.01,151.61,151.64,10033.0,123.5235,123.5316,123.2065,123.2309,10033.0
2021-03-10 14:25:00,151.68,151.97,151.61,151.78,9127.0,123.2634,123.4991,123.2065,123.3447,9127.0
2021-03-10 14:30:00,151.86,152.14,151.86,152.07,8184.0,123.4097,123.6372,123.4097,123.5804,8184.0
2021-03-10 14:35:00,152.09,152.16,151.94,151.94,13599.0,123.5966,123.6535,123.4747,123.4747,13599.0
2021-03-10 14:40:00,152.03,152.1,151.87,151.93,11159.0,123.5478,123.6047,123.4178,123.4666,11159.0
2021-03-10 14:45:00,151.95,152.4,151.93,152.36,11081.0,123.4828,123.8485,123.4666,123.816,11081.0
2021-03-10 14:50:00,152.32,152.32,152.09,152.09,8261.0,123.7835,123.7835,123.5966,123.5966,8261.0
2021-03-10 14:55:00,152.05,152.13,151.92,151.96,6915.0,123.5641,123.6291,123.4585,123.491,6915.0
2021-03-10 15:00:00,151.97,152.03,151.9,151.91,8035.0,123.4991,123.5478,123.4422,123.4503,8035.0
2021-03-10 15:05:00,151.93,152.0,151.81,151.83,12072.0,123.4666,123.5235,123.3691,123.3853,12072.0
2021-03-10 15:10:00,151.86,151.95,151.77,151.78,10445.0,123.4097,123.4828,123.3366,123.3447,10445.0
2021-03-10 15:15:00,151.82,151.85,151.59,151.59,14285.0,123.3772,123.4016,123.1903,123.1903,14285.0
2021-03-10 15:20:00,151.61,151.82,151.61,151.69,11988.0,123.2065,123.3772,123.2065,123.2715,11988.0
2021-03-10 15:25:00,151.72,151.95,151.67,151.93,15941.0,123.2959,123.4828,123.2553,123.4666,15941.0
2021-03-10 15:30:00,151.94,152.01,151.41,151.51,26810.0,123.4747,123.5316,123.044,123.1253,26810.0
2021-03-10 15:35:00,151.51,151.66,151.38,151.39,13847.0,123.1253,123.2472,123.0196,123.0277,13847.0
2021-03-10 15:40:00,151.39,151.54,151.39,151.49,14551.0,123.0277,123.1496,123.0277,123.109,14551.0
2021-03-10 15:45:00,151.5,152.0,151.5,152.0,24554.0,123.1171,123.5235,123.1171,123.5235,24554.0
2021-03-10 15:50:00,152.04,152.04,151.82,152.0,35334.0,123.556,123.556,123.3772,123.5235,35334.0
2021-03-10 15:55:00,152.02,152.03,151.78,151.94,89587.0,123.5397,123.5478,123.3447,123.4747,89587.0
2021-03-11 09:30:00,152.5,154.05,152.22,154.02,71509.0,123.9298,125.1894,123.7022,125.165,71509.0
2021-03-11 09:35:00,153.99,154.61,153.56,154.49,55210.0,125.1406,125.6445,124.7912,125.547,55210.0
2021-03-11 09:40:00,154.49,154.72,153.23,153.3,47218.0,125.547,125.7339,124.523,124.5799,47218.0
2021-03-11 09:45:00,153.32,154.34,153.21,154.3,26646.0,124.5962,125.4251,124.5068,125.3926,26646.0
2021-03-11 09:50:00,154.28,155.08,154.28,155.01,35534.0,125.3763,126.0264,125.3763,125.9696,35534.0
2021-03-11 09:55:00,155.01,155.28,154.91,155.0,24024.0,125.9696,126.189,125.8883,125.9614,24024.0
2021-03-11 10:00:00,155.02,155.13,154.51,155.04,30211.0,125.9777,126.0671,125.5632,125.9939,30211.0
2021-03-11 10:05:00,155.06,155.08,154.67,154.67,15174.0,126.0102,126.0264,125.6933,125.6933,15174.0
2021-03-11 10:10:00,154.58,154.7,154.09,154.1,40328.0,125.6201,125.7176,125.2219,125.23,40328.0
2021-03-11 10:15:00,154.15,154.26,153.97,153.99,13108.0,125.2707,125.3601,125.1244,125.1406,13108.0
2021-03-11 10:20:00,153.99,154.14,153.78,154.12,9084.0,125.1406,125.2625,124.97,125.2463,9084.0
2021-03-11 10:25:00,154.11,154.48,154.0,154.4,8452.0,125.2382,125.5388,125.1488,125.4738,8452.0
2021-03-11 10:30:00,154.46,154.52,154.17,154.44,21145.0,125.5226,125.5714,125.2869,125.5063,21145.0
2021-03-11 10:35:00,154.39,154.43,153.94,154.43,14641.0,125.4657,125.4982,125.1,125.4982,14641.0
2021-03-11 10:40:00,154.42,154.42,153.8,153.87,15584.0,125.4901,125.4901,124.9862,125.0431,15584.0
2021-03-11 10:45:00,153.84,153.99,153.75,153.81,12601.0,125.0187,125.1406,124.9456,124.9944,12601.0
2021-03-11 10:50:00,153.77,154.13,153.77,154.13,8291.0,124.9619,125.2544,124.9619,125.2544,8291.0
2021-03-11 10:55:00,154.13,154.15,153.93,154.15,12039.0,125.2544,125.2707,125.0919,125.2707,12039.0
2021-03-11 11:00:00,154.09,154.44,154.06,154.22,13229.0,125.2219,125.5063,125.1975,125.3276,13229.0
2021-03-11 11:05:00,154.22,154.31,154.03,154.08,12602.0,125.3276,125.4007,125.1732,125.2138,12602.0
2021-03-11 11:10:00,154.14,154.41,154.13,154.39,9642.0,125.2625,125.482,125.2544,125.4657,9642.0
2021-03-11 11:15:00,154.41,154.73,154.41,154.73,13458.0,125.482,125.742,125.482,125.742,13458.0
2021-03-11 11:20:00,154.71,154.71,154.46,154.58,18833.0,125.7258,125.7258,125.5226,125.6201,18833.0
2021-03-11 11:25:00,154.59,154.61,154.27,154.42,13915.0,125.6282,125.6445,125.3682,125.4901,13915.0
2021-03-11 11:30:00,154.38,154.56,154.34,154.5,6848.0,125.4576,125.6039,125.4251,125.5551,6848.0
2021-03-11 11:35:00,154.53,154.9,154.53,154.85,9732.0,125.5795,125.8802,125.5795,125.8395,9732.0
2021-03-11 11:40:00,154.91,155.03,154.79,154.88,18224.0,125.8883,125.9858,125.7908,125.8639,18224.0
2021-03-11 11:45:00,154.91,154.91,154.77,154.86,10715.0,125.8883,125.8883,125.7745,125.8477,10715.0
2021-03-11 11:50:00,154.88,154.96,154.68,154.7,9709.0,125.8639,125.9289,125.7014,125.7176,9709.0
2021-03-11 11:55:00,154.7,155.02,154.66,155.02,18166.0,125.7176,125.9777,125.6851,125.9777,18166.0
2021-03-11 12:00:00,155.05,155.41,155.0,155.28,24285.0,126.0021,126.2946,125.9614,126.189,24285.0
2021-03-11 12:05:00,155.28,155.95,155.28,155.92,44581.0,126.189,126.7334,126.189,126.7091,44581.0
2021-03-11 12:10:00,155.94,156.07,155.87,156.0,20259.0,126.7253,126.831,126.6684,126.7741,20259.0
2021-03-11 12:15:00,156.0,156.0,155.84,155.84,18237.0,126.7741,126.7741,126.6441,126.6441,18237.0
2021-03-11 12:20:00,155.8,155.8,155.45,155.48,8800.0,126.6116,126.6116,126.3271,126.3515,8800.0
2021-03-11 12:25:00,155.46,155.83,155.44,155.76,18872.0,126.3352,126.6359,126.319,126.579,18872.0
2021-03-11 12:30:00,155.8,155.83,155.49,155.49,10560.0,126.6116,126.6359,126.3596,126.3596,10560.0
2021-03-11 12:35:00,155.56,155.76,155.53,155.68,11677.0,126.4165,126.579,126.3921,126.514,11677.0
2021-03-11 12:40:00,155.61,155.7,155.51,155.56,4794.0,126.4571,126.5303,126.3759,126.4165,4794.0
2021-03-11 12:45:00,155.56,155.88,155.56,155.78,12228.0,126.4165,126.6766,126.4165,126.5953,12228.0
2021-03-11 12:50:00,155.78,156.04,155.63,155.68,21169.0,126.5953,126.8066,126.4734,126.514,21169.0
2021-03-11 12:55:00,155.7,155.93,155.52,155.86,12421.0,126.5303,126.7172,126.384,126.6603,12421.0
2021-03-11 13:00:00,155.77,156.0,155.7,156.0,12951.0,126.5872,126.7741,126.5303,126.7741,12951.0
2021-03-11 13:05:00,156.03,156.2,155.98,156.01,7232.0,126.7985,126.9366,126.7578,126.7822,7232.0
2021-03-11 13:10:00,156.0,156.02,155.62,155.65,15922.0,126.7741,126.7903,126.4653,126.4897,15922.0
2021-03-11 13:15:00,155.64,155.77,155.57,155.72,7122.0,126.4815,126.5872,126.4246,126.5465,7122.0
2021-03-11 13:20:00,155.73,155.87,155.65,155.86,4499.0,126.5547,126.6684,126.4897,126.6603,4499.0
2021-03-11 13:25:00,155.85,155.85,155.52,155.54,22700.0,126.6522,126.6522,126.384,126.4003,22700.0
2021-03-11 13:30:00,155.56,155.87,155.56,155.83,22016.0,126.4165,126.6684,126.4165,126.6359,22016.0
2021-03-11 13:35:00,155.87,156.0,155.75,155.99,4918.0,126.6684,126.7741,126.5709,126.766,4918.0
2021-03-11 13:40:00,156.01,156.06,155.93,156.06,8207.0,126.7822,126.8228,126.7172,126.8228,8207.0
2021-03-11 13:45:00,156.1,156.11,156.0,156.03,9224.0,126.8553,126.8635,126.7741,126.7985,9224.0
2021-03-11 13:50:00,156.0,156.1,155.91,156.09,12348.0,126.7741,126.8553,126.7009,126.8472,12348.0
2021-03-11 13:55:00,156.07,156.11,155.9,155.92,29292.0,126.831,126.8635,126.6928,126.7091,29292.0
2021-03-11 14:00:00,155.9,156.35,155.9,156.21,9667.0,126.6928,127.0585,126.6928,126.9447,9667.0
2021-03-11 14:05:00,156.17,156.33,156.16,156.3,8475.0,126.9122,127.0423,126.9041,127.0179,8475.0
2021-03-11 14:10:00,156.27,156.47,156.26,156.39,24615.0,126.9935,127.156,126.9854,127.091,24615.0
2021-03-11 14:15:00,156.41,156.43,156.14,156.15,15580.0,127.1073,127.1235,126.8879,126.896,15580.0
2021-03-11 14:20:00,156.13,156.41,156.13,156.41,15853.0,126.8797,127.1073,126.8797,127.1073,15853.0
2021-03-11 14:25:00,156.37,156.61,156.36,156.53,17332.0,127.0748,127.2698,127.0666,127.2048,17332.0
2021-03-11 14:30:00,156.55,156.63,156.52,156.58,14094.0,127.221,127.2861,127.1967,127.2454,14094.0
2021-03-11 14:35:00,156.56,156.58,156.0,156.03,48757.0,127.2292,127.2454,126.7741,126.7985,48757.0
2021-03-11 14:40:00,156.06,156.22,155.92,156.04,15394.0,126.8228,126.9529,126.7091,126.8066,15394.0
2021-03-11 14:45:00,156.06,156.19,155.93,155.95,14614.0,126.8228,126.9285,126.7172,126.7334,14614.0
2021-03-11 14:50:00,155.91,155.93,155.64,155.73,10303.0,126.7009,126.7172,126.4815,126.5547,10303.0
2021-03-11 14:55:00,155.74,155.85,155.66,155.68,12403.0,126.5628,126.6522,126.4978,126.514,12403.0
2021-03-11 15:00:00,155.66,155.74,155.59,155.69,11848.0,126.4978,126.5628,126.4409,126.5222,11848.0
2021-03-11 15:05:00,155.69,155.88,155.61,155.88,17699.0,126.5222,126.6766,126.4571,126.6766,17699.0
2021-03-11 15:10:00,155.88,156.09,155.82,156.06,14050.0,126.6766,126.8472,126.6278,126.8228,14050.0
2021-03-11 15:15:00,156.06,156.07,155.92,155.97,20301.0,126.8228,126.831,126.7091,126.7497,20301.0
2021-03-11 15:20:00,155.92,156.01,155.87,156.01,16709.0,126.7091,126.7822,126.6684,126.7822,16709.0
2021-03-11 15:25:00,155.98,156.04,155.47,155.66,27278.0,126.7578,126.8066,126.3434,126.4978,27278.0
2021-03-11 15:30:00,155.63,155.66,155.38,155.42,19337.0,126.4734,126.4978,126.2702,126.3027,19337.0
2021-03-11 15:35:00,155.44,155.72,155.29,155.72,35638.0,126.319,126.5465,126.1971,126.5465,35638.0
2021-03-11 15:40:00,155.72,155.93,155.7,155.91,34745.0,126.5465,126.7172,126.5303,126.7009,34745.0
2021-03-11 15:45:00,155.91,156.01,155.83,155.84,37383.0,126.7009,126.7822,126.6359,126.6441,37383.0
2021-03-11 15:50:00,155.8,155.88,155.57,155.65,54936.0,126.6116,126.6766,126.4246,126.4897,54936.0
2021-03-11 15:55:00,155.67,156.02,155.65,155.76,178344.0,126.5059,126.7903,126.4897,126.579,178344.0
2021-03-12 09:30:00,153.83,154.87,152.96,153.33,77671.0,126.0584,126.9107,125.3455,125.6487,77671.0
2021-03-12 09:35:00,153.39,154.34,153.39,154.23,14239.0,125.6979,126.4763,125.6979,126.3862,14239.0
2021-03-12 09:40:00,154.24,155.45,154.13,155.32,13507.0,126.3944,127.386,126.3043,127.2794,13507.0
2021-03-12 09:45:00,155.34,156.26,155.22,156.26,30466.0,127.2958,128.0497,127.1975,128.0497,30466.0
2021-03-12 09:50:00,156.24,156.69,156.05,156.21,16924.0,128.0333,128.4021,127.8776,128.0087,16924.0
2021-03-12 09:55:00,156.24,156.24,155.49,156.17,25382.0,128.0333,128.0333,127.4187,127.976,25382.0
2021-03-12 10:00:00,156.18,156.43,155.49,155.64,26781.0,127.9842,128.189,127.4187,127.5416,26781.0
2021-03-12 10:05:00,155.78,155.89,155.4,155.64,14037.0,127.6564,127.7465,127.345,127.5416,14037.0
2021-03-12 10:10:00,155.64,155.86,155.31,155.54,21634.0,127.5416,127.7219,127.2712,127.4597,21634.0
2021-03-12 10:15:00,155.54,155.73,155.51,155.68,16259.0,127.4597,127.6154,127.4351,127.5744,16259.0
2021-03-12 10:20:00,155.65,155.79,155.25,155.25,75492.0,127.5498,127.6646,127.2221,127.2221,75492.0
2021-03-12 10:25:00,155.28,155.52,155.03,155.21,14851.0,127.2466,127.4433,127.0418,127.1893,14851.0
2021-03-12 10:30:00,155.14,155.22,154.99,155.13,30243.0,127.1319,127.1975,127.009,127.1237,30243.0
2021-03-12 10:35:00,155.11,155.26,155.02,155.26,8280.0,127.1073,127.2303,127.0336,127.2303,8280.0
2021-03-12 10:40:00,155.22,156.16,155.17,156.1,21743.0,127.1975,127.9678,127.1565,127.9186,21743.0
2021-03-12 10:45:00,156.07,156.32,155.6,155.64,32701.0,127.894,128.0989,127.5089,127.5416,32701.0
2021-03-12 10:50:00,155.73,155.77,155.45,155.51,8229.0,127.6154,127.6482,127.386,127.4351,8229.0
2021-03-12 10:55:00,155.46,155.68,155.39,155.57,7480.0,127.3941,127.5744,127.3368,127.4843,7480.0
2021-03-12 11:00:00,155.55,155.63,154.98,155.02,10133.0,127.4679,127.5335,127.0008,127.0336,10133.0
2021-03-12 11:05:00,155.07,155.32,155.01,155.25,7702.0,127.0746,127.2794,127.0254,127.2221,7702.0
2021-03-12 11:10:00,155.32,156.0,155.26,155.86,39050.0,127.2794,127.8367,127.2303,127.7219,39050.0
2021-03-12 11:15:00,155.84,155.86,155.57,155.62,11076.0,127.7055,127.7219,127.4843,127.5253,11076.0
2021-03-12 11:20:00,155.53,155.69,155.44,155.69,4737.0,127.4515,127.5826,127.3778,127.5826,4737.0
2021-03-12 11:25:00,155.59,155.8,155.52,155.73,6368.0,127.5007,127.6728,127.4433,127.6154,6368.0
2021-03-12 11:30:00,155.75,155.85,155.61,155.83,7112.0,127.6318,127.7137,127.5171,127.6973,7112.0
2021-03-12 11:35:00,155.83,155.96,155.71,155.83,12540.0,127.6973,127.8039,127.599,127.6973,12540.0
2021-03-12 11:40:00,155.83,156.15,155.83,155.98,9670.0,127.6973,127.9596,127.6973,127.8203,9670.0
2021-03-12 11:45:00,156.03,156.22,156.03,156.22,5887.0,127.8612,128.0169,127.8612,128.0169,5887.0
2021-03-12 11:50:00,156.19,156.26,156.16,156.22,8071.0,127.9924,128.0497,127.9678,128.0169,8071.0
2021-03-12 11:55:00,156.19,156.2,155.93,155.93,13756.0,127.9924,128.0006,127.7793,127.7793,13756.0
2021-03-12 12:00:00,155.85,156.0,155.8,155.92,19071.0,127.7137,127.8367,127.6728,127.7711,19071.0
2021-03-12 12:05:00,155.93,156.07,155.7,156.02,8176.0,127.7793,127.894,127.5908,127.853,8176.0
2021-03-12 12:10:00,155.99,156.09,155.89,155.89,5016.0,127.8285,127.9104,127.7465,127.7465,5016.0
2021-03-12 12:15:00,155.93,156.08,155.85,155.85,7143.0,127.7793,127.9022,127.7137,127.7137,7143.0
2021-03-12 12:20:00,155.85,155.93,155.82,155.93,4851.0,127.7137,127.7793,127.6892,127.7793,4851.0
2021-03-12 12:25:00,155.93,156.12,155.93,156.05,18760.0,127.7793,127.935,127.7793,127.8776,18760.0
2021-03-12 12:30:00,156.09,156.37,156.09,156.35,9504.0,127.9104,128.1399,127.9104,128.1235,9504.0
2021-03-12 12:35:00,156.34,156.45,156.1,156.19,10513.0,128.1153,128.2054,127.9186,127.9924,10513.0
2021-03-12 12:40:00,156.22,156.26,155.87,155.97,9423.0,128.0169,128.0497,127.7301,127.8121,9423.0
2021-03-12 12:45:00,155.96,156.1,155.86,156.1,3858.0,127.8039,127.9186,127.7219,127.9186,3858.0
2021-03-12 12:50:00,156.11,156.16,155.92,156.08,17103.0,127.9268,127.9678,127.7711,127.9022,17103.0
2021-03-12 12:55:00,156.05,156.34,156.04,156.3,4450.0,127.8776,128.1153,127.8694,128.0825,4450.0
2021-03-12 13:00:00,156.29,156.31,156.06,156.18,12021.0,128.0743,128.0907,127.8858,127.9842,12021.0
2021-03-12 13:05:00,156.2,156.35,156.2,156.28,5755.0,128.0006,128.1235,128.0006,128.0661,5755.0
2021-03-12 13:10:00,156.23,156.32,156.14,156.3,4369.0,128.0251,128.0989,127.9514,128.0825,4369.0
2021-03-12 13:15:00,156.27,156.36,156.24,156.36,8310.0,128.0579,128.1317,128.0333,128.1317,8310.0
2021-03-12 13:20:00,156.34,156.45,156.23,156.42,16224.0,128.1153,128.2054,128.0251,128.1808,16224.0
2021-03-12 13:25:00,156.36,156.58,156.28,156.54,18569.0,128.1317,128.3119,128.0661,128.2792,18569.0
2021-03-12 13:30:00,156.57,157.03,156.54,156.54,44017.0,128.3038,128.6807,128.2792,128.2792,44017.0
2021-03-12 13:35:00,156.55,156.83,156.55,156.83,7263.0,128.2874,128.5168,128.2874,128.5168,7263.0
2021-03-12 13:40:00,156.86,156.87,156.75,156.8,6299.0,128.5414,128.5496,128.4513,128.4922,6299.0
2021-03-12 13:45:00,156.81,156.89,156.55,156.61,8102.0,128.5004,128.566,128.2874,128.3365,8102.0
2021-03-12 13:50:00,156.66,156.83,156.64,156.83,8426.0,128.3775,128.5168,128.3611,128.5168,8426.0
2021-03-12 13:55:00,156.82,156.82,156.65,156.76,6530.0,128.5086,128.5086,128.3693,128.4595,6530.0
2021-03-12 14:00:00,156.75,156.84,156.73,156.83,10068.0,128.4513,128.525,128.4349,128.5168,10068.0
2021-03-12 14:05:00,156.86,156.86,156.74,156.76,27071.0,128.5414,128.5414,128.4431,128.4595,27071.0
2021-03-12 14:10:00,156.74,156.85,156.68,156.83,9614.0,128.4431,128.5332,128.3939,128.5168,9614.0
2021-03-12 14:15:00,156.79,157.0,156.72,156.95,17346.0,128.484,128.6561,128.4267,128.6152,17346.0
2021-03-12 14:20:00,156.92,156.96,156.81,156.95,10462.0,128.5906,128.6233,128.5004,128.6152,10462.0
2021-03-12 14:25:00,156.96,157.0,156.83,156.98,9054.0,128.6233,128.6561,128.5168,128.6397,9054.0
2021-03-12 14:30:00,157.0,157.11,157.0,157.1,14913.0,128.6561,128.7463,128.6561,128.7381,14913.0
2021-03-12 14:35:00,157.06,157.31,156.88,157.09,59125.0,128.7053,128.9102,128.5578,128.7299,59125.0
2021-03-12 14:40:00,157.11,157.28,157.11,157.26,14689.0,128.7463,128.8856,128.7463,128.8692,14689.0
2021-03-12 14:45:00,157.25,157.28,156.94,156.94,10446.0,128.861,128.8856,128.607,128.607,10446.0
2021-03-12 14:50:00,156.95,156.98,156.8,156.86,8796.0,128.6152,128.6397,128.4922,128.5414,8796.0
2021-03-12 14:55:00,156.85,156.96,156.83,156.92,9465.0,128.5332,128.6233,128.5168,128.5906,9465.0
2021-03-12 15:00:00,156.91,157.21,156.89,157.21,26996.0,128.5824,128.8282,128.566,128.8282,26996.0
2021-03-12 15:05:00,157.21,157.76,157.21,157.67,81189.0,128.8282,129.2789,128.8282,129.2052,81189.0
2021-03-12 15:10:00,157.69,157.85,157.64,157.71,55856.0,129.2216,129.3527,129.1806,129.2379,55856.0
2021-03-12 15:15:00,157.74,157.9,157.34,157.79,43902.0,129.2625,129.3936,128.9347,129.3035,43902.0
2021-03-12 15:20:00,157.76,158.11,157.72,158.08,37856.0,129.2789,129.5657,129.2461,129.5411,37856.0
2021-03-12 15:25:00,158.06,158.24,157.67,157.96,57738.0,129.5248,129.6723,129.2052,129.4428,57738.0
2021-03-12 15:30:00,157.98,158.16,157.84,158.03,41420.0,129.4592,129.6067,129.3445,129.5002,41420.0
2021-03-12 15:35:00,158.03,158.15,157.82,158.07,27017.0,129.5002,129.5985,129.3281,129.533,27017.0
2021-03-12 15:40:00,158.06,158.53,158.04,158.49,47566.0,129.5248,129.9099,129.5084,129.8771,47566.0
2021-03-12 15:45:00,158.48,158.48,158.14,158.34,47178.0,129.8689,129.8689,129.5903,129.7542,47178.0
2021-03-12 15:50:00,158.31,158.7,158.3,158.65,71844.0,129.7296,130.0492,129.7214,130.0082,71844.0
2021-03-12 15:55:00,158.65,158.86,158.56,158.69,93249.0,130.0082,130.1803,129.9345,130.041,93249.0
2021-03-15 09:30:00,158.24,158.7,157.75,158.49,41093.0,129.6723,130.0492,129.2707,129.8771,41093.0
2021-03-15 09:35:00,158.47,159.69,158.28,159.25,31015.0,129.8607,130.8605,129.705,130.4999,31015.0
2021-03-15 09:40:00,159.28,159.84,159.06,159.52,23138.0,130.5245,130.9834,130.3442,130.7212,23138.0
2021-03-15 09:45:00,159.56,160.03,159.46,159.77,24635.0,130.754,131.1391,130.672,130.926,24635.0
2021-03-15 09:50:00,159.77,160.0,159.47,159.71,9327.0,130.926,131.1145,130.6802,130.8769,9327.0
2021-03-15 09:55:00,159.69,159.7,159.28,159.37,19961.0,130.8605,130.8687,130.5245,130.5983,19961.0
2021-03-15 10:00:00,159.34,159.47,159.15,159.46,17667.0,130.5737,130.6802,130.418,130.672,17667.0
2021-03-15 10:05:00,159.5,159.79,159.39,159.79,13763.0,130.7048,130.9424,130.6146,130.9424,13763.0
2021-03-15 10:10:00,159.81,159.98,159.69,159.83,13071.0,130.9588,131.0981,130.8605,130.9752,13071.0
2021-03-15 10:15:00,159.87,159.87,159.2,159.23,36601.0,131.008,131.008,130.4589,130.4835,36601.0
2021-03-15 10:20:00,159.19,159.22,158.76,158.78,13754.0,130.4508,130.4753,130.0984,130.1148,13754.0
2021-03-15 10:25:00,158.81,158.98,158.57,158.69,10959.0,130.1394,130.2787,129.9427,130.041,10959.0
2021-03-15 10:30:00,158.68,158.7,158.31,158.33,7394.0,130.0328,130.0492,129.7296,129.746,7394.0
2021-03-15 10:35:00,158.41,158.75,158.39,158.74,9074.0,129.8116,130.0902,129.7952,130.082,9074.0
2021-03-15 10:40:00,158.76,159.2,158.6,159.2,26037.0,130.0984,130.4589,129.9673,130.4589,26037.0
2021-03-15 10:45:00,159.13,159.77,159.13,159.65,11129.0,130.4016,130.926,130.4016,130.8277,11129.0
2021-03-15 10:50:00,159.71,159.89,159.58,159.65,11513.0,130.8769,131.0244,130.7703,130.8277,11513.0
2021-03-15 10:55:00,159.61,159.65,159.1,159.49,20718.0,130.7949,130.8277,130.377,130.6966,20718.0
2021-03-15 11:00:00,159.49,159.55,158.88,159.09,38377.0,130.6966,130.7458,130.1967,130.3688,38377.0
2021-03-15 11:05:00,159.11,159.19,158.85,158.96,16512.0,130.3852,130.4508,130.1721,130.2623,16512.0
2021-03-15 11:10:00,158.93,159.5,158.93,159.17,14203.0,130.2377,130.7048,130.2377,130.4344,14203.0
2021-03-15 11:15:00,159.2,159.37,158.97,158.97,14566.0,130.4589,130.5983,130.2705,130.2705,14566.0
2021-03-15 11:20:00,158.97,159.01,158.64,158.8,14846.0,130.2705,130.3032,130.0,130.1312,14846.0
2021-03-15 11:25:00,158.83,159.33,158.83,159.3,13431.0,130.1557,130.5655,130.1557,130.5409,13431.0
2021-03-15 11:30:00,159.32,159.88,159.12,159.81,25158.0,130.5573,131.0162,130.3934,130.9588,25158.0
2021-03-15 11:35:00,159.84,160.24,159.64,160.24,48967.0,130.9834,131.3112,130.8195,131.3112,48967.0
2021-03-15 11:40:00,160.25,160.29,159.8,159.81,22669.0,131.3194,131.3522,130.9506,130.9588,22669.0
2021-03-15 11:45:00,159.8,159.96,159.74,159.82,13086.0,130.9506,131.0817,130.9015,130.967,13086.0
2021-03-15 11:50:00,159.83,160.66,159.71,160.63,33796.0,130.9752,131.6554,130.8769,131.6308,33796.0
2021-03-15 11:55:00,160.61,160.61,160.18,160.49,15918.0,131.6144,131.6144,131.262,131.5161,15918.0
2021-03-15 12:00:00,160.42,160.64,160.23,160.31,35952.0,131.4587,131.639,131.303,131.3686,35952.0
2021-03-15 12:05:00,160.31,160.42,160.2,160.31,14184.0,131.3686,131.4587,131.2784,131.3686,14184.0
2021-03-15 12:10:00,160.4,160.4,160.2,160.26,8691.0,131.4423,131.4423,131.2784,131.3276,8691.0
2021-03-15 12:15:00,160.28,160.37,160.05,160.19,16239.0,131.344,131.4177,131.1555,131.2702,16239.0
2021-03-15 12:20:00,160.23,160.68,160.13,160.68,13044.0,131.303,131.6718,131.2211,131.6718,13044.0
2021-03-15 12:25:00,160.68,160.9,160.64,160.9,25979.0,131.6718,131.852,131.639,131.852,25979.0
2021-03-15 12:30:00,160.9,161.06,160.83,161.04,25221.0,131.852,131.9832,131.7947,131.9668,25221.0
2021-03-15 12:35:00,161.07,161.41,161.04,161.22,20051.0,131.9913,132.27,131.9668,132.1143,20051.0
2021-03-15 12:40:00,161.22,161.68,161.18,161.63,39849.0,132.1143,132.4912,132.0815,132.4502,39849.0
2021-03-15 12:45:00,161.66,161.85,161.4,161.81,65934.0,132.4748,132.6305,132.2618,132.5978,65934.0
2021-03-15 12:50:00,161.79,161.8,161.26,161.42,14406.0,132.5814,132.5896,132.147,132.2782,14406.0
2021-03-15 12:55:00,161.42,161.72,161.31,161.72,20030.0,132.2782,132.524,132.188,132.524,20030.0
2021-03-15 13:00:00,161.76,161.86,161.64,161.81,8815.0,132.5568,132.6387,132.4584,132.5978,8815.0
2021-03-15 13:05:00,161.78,161.78,161.37,161.55,15389.0,132.5732,132.5732,132.2372,132.3847,15389.0
2021-03-15 13:10:00,161.65,161.7,161.57,161.64,6855.0,132.4666,132.5076,132.4011,132.4584,6855.0
2021-03-15 13:15:00,161.66,161.69,161.58,161.67,4383.0,132.4748,132.4994,132.4093,132.483,4383.0
2021-03-15 13:20:00,161.66,161.68,161.39,161.49,8635.0,132.4748,132.4912,132.2536,132.3355,8635.0
2021-03-15 13:25:00,161.45,161.59,161.36,161.59,8748.0,132.3027,132.4175,132.229,132.4175,8748.0
2021-03-15 13:30:00,161.56,161.86,161.56,161.83,8611.0,132.3929,132.6387,132.3929,132.6141,8611.0
2021-03-15 13:35:00,161.87,161.95,161.8,161.93,9399.0,132.6469,132.7125,132.5896,132.6961,9399.0
2021-03-15 13:40:00,161.94,162.02,161.82,161.83,17028.0,132.7043,132.7698,132.6059,132.6141,17028.0
2021-03-15 13:45:00,161.79,161.98,161.75,161.83,8345.0,132.5814,132.7371,132.5486,132.6141,8345.0
2021-03-15 13:50:00,161.8,161.8,161.62,161.64,10601.0,132.5896,132.5896,132.4421,132.4584,10601.0
2021-03-15 13:55:00,161.66,161.66,161.38,161.42,7519.0,132.4748,132.4748,132.2454,132.2782,7519.0
2021-03-15 14:00:00,161.44,161.69,161.4,161.67,7054.0,132.2946,132.4994,132.2618,132.483,7054.0
2021-03-15 14:05:00,161.62,161.81,161.54,161.79,11116.0,132.4421,132.5978,132.3765,132.5814,11116.0
2021-03-15 14:10:00,161.74,161.8,161.63,161.7,7798.0,132.5404,132.5896,132.4502,132.5076,7798.0
2021-03-15 14:15:00,161.71,161.72,161.53,161.58,12218.0,132.5158,132.524,132.3683,132.4093,12218.0
2021-03-15 14:20:00,161.6,161.81,161.6,161.72,11793.0,132.4257,132.5978,132.4257,132.524,11793.0
2021-03-15 14:25:00,161.68,161.73,161.55,161.6,14133.0,132.4912,132.5322,132.3847,132.4257,14133.0
2021-03-15 14:30:00,161.64,161.65,161.53,161.6,36457.0,132.4584,132.4666,132.3683,132.4257,36457.0
2021-03-15 14:35:00,161.6,161.62,161.12,161.29,17863.0,132.4257,132.4421,132.0323,132.1716,17863.0
2021-03-15 14:40:00,161.3,161.46,161.29,161.42,6337.0,132.1798,132.3109,132.1716,132.2782,6337.0
2021-03-15 14:45:00,161.42,161.52,161.34,161.46,8357.0,132.2782,132.3601,132.2126,132.3109,8357.0
2021-03-15 14:50:00,161.41,161.41,161.17,161.31,11178.0,132.27,132.27,132.0733,132.188,11178.0
2021-03-15 14:55:00,161.33,161.36,161.11,161.19,12410.0,132.2044,132.229,132.0241,132.0897,12410.0
2021-03-15 15:00:00,161.16,161.3,161.13,161.3,13384.0,132.0651,132.1798,132.0405,132.1798,13384.0
2021-03-15 15:05:00,161.3,161.48,161.23,161.46,17917.0,132.1798,132.3273,132.1225,132.3109,17917.0
2021-03-15 15:10:00,161.46,161.7,161.4,161.54,11773.0,132.3109,132.5076,132.2618,132.3765,11773.0
2021-03-15 15:15:00,161.51,161.68,161.36,161.36,12930.0,132.3519,132.4912,132.229,132.229,12930.0
2021-03-15 15:20:00,161.37,161.87,161.36,161.87,13717.0,132.2372,132.6469,132.229,132.6469,13717.0
2021-03-15 15:25:00,161.84,161.85,161.54,161.54,16238.0,132.6223,132.6305,132.3765,132.3765,16238.0
2021-03-15 15:30:00,161.48,161.49,161.02,161.03,22898.0,132.3273,132.3355,131.9504,131.9586,22898.0
2021-03-15 15:35:00,161.01,161.44,161.01,161.36,26189.0,131.9422,132.2946,131.9422,132.229,26189.0
2021-03-15 15:40:00,161.38,161.42,161.15,161.22,39823.0,132.2454,132.2782,132.0569,132.1143,39823.0
2021-03-15 15:45:00,161.24,161.66,161.18,161.62,29580.0,132.1307,132.4748,132.0815,132.4421,29580.0
2021-03-15 15:50:00,161.65,161.87,161.47,161.55,45979.0,132.4666,132.6469,132.3191,132.3847,45979.0
2021-03-15 15:55:00,161.52,161.85,161.49,161.54,99581.0,132.3601,132.6305,132.3355,132.3765,99581.0
2021-03-16 09:30:00,161.99,162.28,161.16,162.1,35898.0,132.7453,132.9829,132.0651,132.8354,35898.0
2021-03-16 09:35:00,161.95,162.25,161.66,161.66,11999.0,132.7125,132.9583,132.4748,132.4748,11999.0
2021-03-16 09:40:00,161.66,162.93,161.56,162.93,11938.0,132.4748,133.5156,132.3929,133.5156,11938.0
2021-03-16 09:45:00,162.87,163.68,162.82,163.64,31711.0,133.4664,134.1302,133.4254,134.0974,31711.0
2021-03-16 09:50:00,163.64,163.74,163.19,163.57,18774.0,134.0974,134.1793,133.7286,134.04,18774.0
2021-03-16 09:55:00,163.53,163.82,163.53,163.71,19457.0,134.0072,134.2449,134.0072,134.1547,19457.0
2021-03-16 10:00:00,163.73,163.95,163.56,163.87,20501.0,134.1711,134.3514,134.0318,134.2859,20501.0
2021-03-16 10:05:00,163.88,163.95,163.43,163.65,19383.0,134.294,134.3514,133.9253,134.1056,19383.0
2021-03-16 10:10:00,163.62,163.83,163.13,163.79,37304.0,134.081,134.2531,133.6794,134.2203,37304.0
2021-03-16 10:15:00,163.79,163.84,163.52,163.81,22929.0,134.2203,134.2613,133.999,134.2367,22929.0
2021-03-16 10:20:00,163.81,164.5,163.8,164.39,36830.0,134.2367,134.8021,134.2285,134.712,36830.0
2021-03-16 10:25:00,164.42,164.66,164.22,164.22,22618.0,134.7366,134.9332,134.5727,134.5727,22618.0
2021-03-16 10:30:00,164.3,164.77,164.06,164.68,24440.0,134.6382,135.0234,134.4416,134.9496,24440.0
2021-03-16 10:35:00,164.68,164.7,164.12,164.12,17286.0,134.9496,134.966,134.4907,134.4907,17286.0
2021-03-16 10:40:00,164.03,164.25,163.84,164.15,21506.0,134.417,134.5973,134.2613,134.5153,21506.0
2021-03-16 10:45:00,164.18,164.23,163.89,164.21,20628.0,134.5399,134.5809,134.3022,134.5645,20628.0
2021-03-16 10:50:00,164.26,164.46,164.19,164.34,20301.0,134.6054,134.7693,134.5481,134.671,20301.0
2021-03-16 10:55:00,164.3,164.69,164.2,164.65,22195.0,134.6382,134.9578,134.5563,134.925,22195.0
2021-03-16 11:00:00,164.69,164.92,164.38,164.47,25354.0,134.9578,135.1463,134.7038,134.7775,25354.0
2021-03-16 11:05:00,164.49,164.58,164.03,164.03,14269.0,134.7939,134.8677,134.417,134.417,14269.0
2021-03-16 11:10:00,164.08,164.47,163.97,164.45,11827.0,134.4579,134.7775,134.3678,134.7611,11827.0
2021-03-16 11:15:00,164.41,164.67,164.24,164.6,16863.0,134.7284,134.9414,134.5891,134.8841,16863.0
2021-03-16 11:20:00,164.57,164.57,164.22,164.42,11609.0,134.8595,134.8595,134.5727,134.7366,11609.0
2021-03-16 11:25:00,164.43,164.75,164.38,164.67,8436.0,134.7448,135.007,134.7038,134.9414,8436.0
2021-03-16 11:30:00,164.63,164.76,164.36,164.46,6826.0,134.9086,135.0152,134.6874,134.7693,6826.0
2021-03-16 11:35:00,164.45,164.45,163.89,163.89,9526.0,134.7611,134.7611,134.3022,134.3022,9526.0
2021-03-16 11:40:00,163.92,164.18,163.79,163.84,15202.0,134.3268,134.5399,134.2203,134.2613,15202.0
2021-03-16 11:45:00,163.83,164.06,163.82,164.02,18294.0,134.2531,134.4416,134.2449,134.4088,18294.0
2021-03-16 11:50:00,164.0,164.09,163.85,163.93,7388.0,134.3924,134.4661,134.2695,134.335,7388.0
2021-03-16 11:55:00,163.91,164.02,163.73,164.02,15391.0,134.3186,134.4088,134.1711,134.4088,15391.0
2021-03-16 12:00:00,163.98,164.07,163.85,163.88,14105.0,134.376,134.4497,134.2695,134.294,14105.0
2021-03-16 12:05:00,163.89,163.93,163.48,163.65,11599.0,134.3022,134.335,133.9663,134.1056,11599.0
2021-03-16 12:10:00,163.62,163.71,163.5,163.71,7454.0,134.081,134.1547,133.9827,134.1547,7454.0
2021-03-16 12:15:00,163.72,163.78,163.6,163.7,10825.0,134.1629,134.2121,134.0646,134.1465,10825.0
2021-03-16 12:20:00,163.69,163.77,163.55,163.67,13985.0,134.1383,134.2039,134.0236,134.122,13985.0
2021-03-16 12:25:00,163.63,163.93,163.63,163.93,6496.0,134.0892,134.335,134.0892,134.335,6496.0
2021-03-16 12:30:00,164.0,164.37,164.0,164.34,21020.0,134.3924,134.6956,134.3924,134.671,21020.0
2021-03-16 12:35:00,164.32,164.33,163.81,164.03,25144.0,134.6546,134.6628,134.2367,134.417,25144.0
2021-03-16 12:40:00,164.02,164.05,163.84,163.84,4615.0,134.4088,134.4334,134.2613,134.2613,4615.0
2021-03-16 12:45:00,163.88,164.03,163.73,163.75,7144.0,134.294,134.417,134.1711,134.1875,7144.0
2021-03-16 12:50:00,163.68,163.89,163.64,163.88,5285.0,134.1302,134.3022,134.0974,134.294,5285.0
2021-03-16 12:55:00,163.91,164.16,163.9,164.16,6250.0,134.3186,134.5235,134.3104,134.5235,6250.0
2021-03-16 13:00:00,164.11,164.2,163.89,164.06,7976.0,134.4825,134.5563,134.3022,134.4416,7976.0
2021-03-16 13:05:00,164.12,164.21,164.02,164.21,5161.0,134.4907,134.5645,134.4088,134.5645,5161.0
2021-03-16 13:10:00,164.23,164.43,164.23,164.43,5172.0,134.5809,134.7448,134.5809,134.7448,5172.0
2021-03-16 13:15:00,164.46,164.55,164.21,164.25,11531.0,134.7693,134.8431,134.5645,134.5973,11531.0
2021-03-16 13:20:00,164.26,164.3,164.2,164.3,8012.0,134.6054,134.6382,134.5563,134.6382,8012.0
2021-03-16 13:25:00,164.35,164.55,164.3,164.35,10981.0,134.6792,134.8431,134.6382,134.6792,10981.0
2021-03-16 13:30:00,164.36,164.4,164.22,164.38,22245.0,134.6874,134.7202,134.5727,134.7038,22245.0
2021-03-16 13:35:00,164.31,164.45,164.25,164.45,13953.0,134.6464,134.7611,134.5973,134.7611,13953.0
2021-03-16 13:40:00,164.44,164.5,164.31,164.31,10008.0,134.7529,134.8021,134.6464,134.6464,10008.0
2021-03-16 13:45:00,164.29,164.54,164.27,164.49,8504.0,134.63,134.8349,134.6136,134.7939,8504.0
2021-03-16 13:50:00,164.49,164.54,164.46,164.51,10984.0,134.7939,134.8349,134.7693,134.8103,10984.0
2021-03-16 13:55:00,164.5,164.56,164.36,164.47,14315.0,134.8021,134.8513,134.6874,134.7775,14315.0
2021-03-16 14:00:00,164.48,164.63,164.4,164.4,11535.0,134.7857,134.9086,134.7202,134.7202,11535.0
2021-03-16 14:05:00,164.35,164.66,164.35,164.63,17668.0,134.6792,134.9332,134.6792,134.9086,17668.0
2021-03-16 14:10:00,164.6,164.95,164.6,164.92,20085.0,134.8841,135.1709,134.8841,135.1463,20085.0
2021-03-16 14:15:00,164.91,164.91,164.61,164.8,11726.0,135.1381,135.1381,134.8923,135.048,11726.0
2021-03-16 14:20:00,164.75,164.77,164.59,164.61,7219.0,135.007,135.0234,134.8759,134.8923,7219.0
2021-03-16 14:25:00,164.6,164.63,164.38,164.61,11798.0,134.8841,134.9086,134.7038,134.8923,11798.0
2021-03-16 14:30:00,164.59,164.72,164.52,164.54,18826.0,134.8759,134.9824,134.8185,134.8349,18826.0
2021-03-16 14:35:00,164.56,164.63,164.37,164.63,13681.0,134.8513,134.9086,134.6956,134.9086,13681.0
2021-03-16 14:40:00,164.63,165.12,164.63,165.06,31292.0,134.9086,135.3102,134.9086,135.261,31292.0
2021-03-16 14:45:00,165.06,165.14,164.95,165.06,30192.0,135.261,135.3266,135.1709,135.261,30192.0
2021-03-16 14:50:00,165.01,165.22,164.97,165.19,24737.0,135.22,135.3921,135.1873,135.3675,24737.0
2021-03-16 14:55:00,165.18,165.38,165.1,165.1,18784.0,135.3594,135.5232,135.2938,135.2938,18784.0
2021-03-16 15:00:00,165.05,165.09,164.84,164.91,27064.0,135.2528,135.2856,135.0807,135.1381,27064.0
2021-03-16 15:05:00,164.87,165.1,164.87,165.08,21941.0,135.1053,135.2938,135.1053,135.2774,21941.0
2021-03-16 15:10:00,165.07,165.13,164.91,165.02,23358.0,135.2692,135.3184,135.1381,135.2282,23358.0
2021-03-16 15:15:00,165.03,165.1,164.93,165.07,16818.0,135.2364,135.2938,135.1545,135.2692,16818.0
2021-03-16 15:20:00,165.09,165.23,165.09,165.22,18136.0,135.2856,135.4003,135.2856,135.3921,18136.0
2021-03-16 15:25:00,165.22,165.22,164.89,164.93,17791.0,135.3921,135.3921,135.1217,135.1545,17791.0
2021-03-16 15:30:00,164.92,165.31,164.89,165.31,24070.0,135.1463,135.4659,135.1217,135.4659,24070.0
2021-03-16 15:35:00,165.34,165.62,165.34,165.4,30803.0,135.4905,135.7199,135.4905,135.5396,30803.0
2021-03-16 15:40:00,165.4,165.47,165.12,165.15,32814.0,135.5396,135.597,135.3102,135.3348,32814.0
2021-03-16 15:45:00,165.12,165.23,164.91,164.91,37666.0,135.3102,135.4003,135.1381,135.1381,37666.0
2021-03-16 15:50:00,164.99,165.25,164.99,165.09,44388.0,135.2037,135.4167,135.2037,135.2856,44388.0
2021-03-16 15:55:00,165.08,165.46,164.78,165.19,171102.0,135.2774,135.5888,135.0316,135.3675,171102.0
2021-03-17 09:30:00,164.79,164.79,164.2,164.48,43657.0,135.0398,135.0398,134.5563,134.7857,43657.0
2021-03-17 09:35:00,164.49,165.05,164.27,164.27,15561.0,134.7939,135.2528,134.6136,134.6136,15561.0
2021-03-17 09:40:00,164.28,164.59,163.95,164.59,12073.0,134.6218,134.8759,134.3514,134.8759,12073.0
2021-03-17 09:45:00,164.52,165.16,164.06,165.16,12110.0,134.8185,135.343,134.4416,135.343,12110.0
2021-03-17 09:50:00,165.15,165.42,164.45,164.58,19789.0,135.3348,135.556,134.7611,134.8677,19789.0
2021-03-17 09:55:00,164.57,164.61,164.22,164.39,12503.0,134.8595,134.8923,134.5727,134.712,12503.0
2021-03-17 10:00:00,164.25,164.26,163.53,163.61,26340.0,134.5973,134.6054,134.0072,134.0728,26340.0
2021-03-17 10:05:00,163.61,164.08,163.6,163.91,6144.0,134.0728,134.4579,134.0646,134.3186,6144.0
2021-03-17 10:10:00,164.03,164.05,163.66,163.72,6712.0,134.417,134.4334,134.1138,134.1629,6712.0
2021-03-17 10:15:00,163.76,164.0,163.76,163.81,6489.0,134.1957,134.3924,134.1957,134.2367,6489.0
2021-03-17 10:20:00,163.86,163.95,163.7,163.81,8592.0,134.2777,134.3514,134.1465,134.2367,8592.0
2021-03-17 10:25:00,163.8,164.33,163.79,164.33,12317.0,134.2285,134.6628,134.2203,134.6628,12317.0
2021-03-17 10:30:00,164.31,164.33,163.53,163.74,23463.0,134.6464,134.6628,134.0072,134.1793,23463.0
2021-03-17 10:35:00,163.72,164.09,163.72,163.77,7750.0,134.1629,134.4661,134.1629,134.2039,7750.0
2021-03-17 10:40:00,163.78,164.0,163.67,163.88,11537.0,134.2121,134.3924,134.122,134.294,11537.0
2021-03-17 10:45:00,163.91,163.98,163.79,163.98,6938.0,134.3186,134.376,134.2203,134.376,6938.0
2021-03-17 10:50:00,164.0,164.28,163.82,164.24,6665.0,134.3924,134.6218,134.2449,134.5891,6665.0
2021-03-17 10:55:00,164.21,164.28,163.87,163.91,9268.0,134.5645,134.6218,134.2859,134.3186,9268.0
2021-03-17 11:00:00,163.89,164.01,163.82,163.94,11763.0,134.3022,134.4006,134.2449,134.3432,11763.0
2021-03-17 11:05:00,163.95,164.1,163.77,163.8,12193.0,134.3514,134.4743,134.2039,134.2285,12193.0
2021-03-17 11:10:00,163.78,163.97,163.74,163.74,20319.0,134.2121,134.3678,134.1793,134.1793,20319.0
2021-03-17 11:15:00,163.72,164.09,163.66,164.05,13437.0,134.1629,134.4661,134.1138,134.4334,13437.0
2021-03-17 11:20:00,164.0,164.1,163.92,163.92,6855.0,134.3924,134.4743,134.3268,134.3268,6855.0
2021-03-17 11:25:00,163.96,164.34,163.96,164.3,9937.0,134.3596,134.671,134.3596,134.6382,9937.0
2021-03-17 11:30:00,164.27,164.35,163.95,164.04,9821.0,134.6136,134.6792,134.3514,134.4252,9821.0
2021-03-17 11:35:00,164.03,164.04,163.81,163.95,9104.0,134.417,134.4252,134.2367,134.3514,9104.0
2021-03-17 11:40:00,163.96,164.0,163.72,164.0,11098.0,134.3596,134.3924,134.1629,134.3924,11098.0
2021-03-17 11:45:00,164.0,164.0,163.78,163.82,7357.0,134.3924,134.3924,134.2121,134.2449,7357.0
2021-03-17 11:50:00,163.8,163.97,163.76,163.97,6651.0,134.2285,134.3678,134.1957,134.3678,6651.0
2021-03-17 11:55:00,163.96,163.96,163.76,163.8,17666.0,134.3596,134.3596,134.1957,134.2285,17666.0
2021-03-17 12:00:00,163.8,163.87,163.69,163.75,14316.0,134.2285,134.2859,134.1383,134.1875,14316.0
2021-03-17 12:05:00,163.76,163.9,163.76,163.89,10569.0,134.1957,134.3104,134.1957,134.3022,10569.0
2021-03-17 12:10:00,163.86,163.98,163.83,163.9,10027.0,134.2777,134.376,134.2531,134.3104,10027.0
2021-03-17 12:15:00,163.9,164.11,163.84,163.96,7945.0,134.3104,134.4825,134.2613,134.3596,7945.0
2021-03-17 12:20:00,163.95,164.1,163.92,164.05,4737.0,134.3514,134.4743,134.3268,134.4334,4737.0
2021-03-17 12:25:00,164.02,164.08,163.86,163.86,9387.0,134.4088,134.4579,134.2777,134.2777,9387.0
2021-03-17 12:30:00,163.83,163.83,163.61,163.71,4224.0,134.2531,134.2531,134.0728,134.1547,4224.0
2021-03-17 12:35:00,163.69,163.85,163.68,163.84,3314.0,134.1383,134.2695,134.1302,134.2613,3314.0
2021-03-17 12:40:00,163.8,163.87,163.7,163.74,11185.0,134.2285,134.2859,134.1465,134.1793,11185.0
2021-03-17 12:45:00,163.72,163.87,163.65,163.87,9157.0,134.1629,134.2859,134.1056,134.2859,9157.0
2021-03-17 12:50:00,163.88,163.95,163.72,163.72,7225.0,134.294,134.3514,134.1629,134.1629,7225.0
2021-03-17 12:55:00,163.72,163.82,163.67,163.81,5058.0,134.1629,134.2449,134.122,134.2367,5058.0
2021-03-17 13:00:00,163.78,163.87,163.78,163.87,4973.0,134.2121,134.2859,134.2121,134.2859,4973.0
2021-03-17 13:05:00,163.89,163.91,163.62,163.62,9029.0,134.3022,134.3186,134.081,134.081,9029.0
2021-03-17 13:10:00,163.62,163.77,163.61,163.75,4384.0,134.081,134.2039,134.0728,134.1875,4384.0
2021-03-17 13:15:00,163.75,163.79,163.61,163.76,7711.0,134.1875,134.2203,134.0728,134.1957,7711.0
2021-03-17 13:20:00,163.73,164.01,163.73,163.93,8088.0,134.1711,134.4006,134.1711,134.335,8088.0
2021-03-17 13:25:00,163.93,163.93,163.7,163.76,5192.0,134.335,134.335,134.1465,134.1957,5192.0
2021-03-17 13:30:00,163.79,163.86,163.57,163.57,10192.0,134.2203,134.2777,134.04,134.04,10192.0
2021-03-17 13:35:00,163.59,163.59,163.45,163.48,4507.0,134.0564,134.0564,133.9417,133.9663,4507.0
2021-03-17 13:40:00,163.5,163.51,163.26,163.37,8289.0,133.9827,133.9908,133.786,133.8761,8289.0
2021-03-17 13:45:00,163.39,163.43,163.34,163.39,5635.0,133.8925,133.9253,133.8515,133.8925,5635.0
2021-03-17 13:50:00,163.39,163.57,163.34,163.36,6021.0,133.8925,134.04,133.8515,133.8679,6021.0
2021-03-17 13:55:00,163.37,163.56,163.29,163.51,5236.0,133.8761,134.0318,133.8106,133.9908,5236.0
2021-03-17 14:00:00,163.58,164.75,163.51,163.95,12786.0,134.0482,135.007,133.9908,134.3514,12786.0
2021-03-17 14:05:00,164.01,164.09,163.68,163.73,12162.0,134.4006,134.4661,134.1302,134.1711,12162.0
2021-03-17 14:10:00,163.75,164.13,163.75,164.12,11975.0,134.1875,134.4989,134.1875,134.4907,11975.0
2021-03-17 14:15:00,164.13,164.21,164.04,164.09,6930.0,134.4989,134.5645,134.4252,134.4661,6930.0
2021-03-17 14:20:00,164.05,164.3,164.05,164.3,5746.0,134.4334,134.6382,134.4334,134.6382,5746.0
2021-03-17 14:25:00,164.22,164.24,164.11,164.21,7028.0,134.5727,134.5891,134.4825,134.5645,7028.0
2021-03-17 14:30:00,164.23,164.29,164.16,164.27,5029.0,134.5809,134.63,134.5235,134.6136,5029.0
2021-03-17 14:35:00,164.31,164.57,164.31,164.33,30920.0,134.6464,134.8595,134.6464,134.6628,30920.0
2021-03-17 14:40:00,164.4,164.71,164.31,164.65,10649.0,134.7202,134.9742,134.6464,134.925,10649.0
2021-03-17 14:45:00,164.7,164.83,164.68,164.69,20871.0,134.966,135.0725,134.9496,134.9578,20871.0
2021-03-17 14:50:00,164.64,165.23,164.54,165.22,27568.0,134.9168,135.4003,134.8349,135.3921,27568.0
2021-03-17 14:55:00,165.26,165.81,165.25,165.5,36485.0,135.4249,135.8756,135.4167,135.6216,36485.0
2021-03-17 15:00:00,165.45,165.71,165.39,165.55,25836.0,135.5806,135.7937,135.5314,135.6626,25836.0
2021-03-17 15:05:00,165.6,166.0,165.55,165.73,29779.0,135.7035,136.0313,135.6626,135.8101,29779.0
2021-03-17 15:10:00,165.71,165.73,165.4,165.42,12961.0,135.7937,135.8101,135.5396,135.556,12961.0
2021-03-17 15:15:00,165.41,165.82,165.29,165.55,26347.0,135.5478,135.8838,135.4495,135.6626,26347.0
2021-03-17 15:20:00,165.52,165.55,165.44,165.48,11995.0,135.638,135.6626,135.5724,135.6052,11995.0
2021-03-17 15:25:00,165.46,165.55,165.35,165.47,16430.0,135.5888,135.6626,135.4987,135.597,16430.0
2021-03-17 15:30:00,165.48,165.91,165.38,165.77,22317.0,135.6052,135.9576,135.5232,135.8428,22317.0
2021-03-17 15:35:00,165.81,165.89,165.61,165.64,19809.0,135.8756,135.9412,135.7117,135.7363,19809.0
2021-03-17 15:40:00,165.67,165.69,165.29,165.29,25961.0,135.7609,135.7773,135.4495,135.4495,25961.0
2021-03-17 15:45:00,165.33,165.66,165.22,165.42,30232.0,135.4823,135.7527,135.3921,135.556,30232.0
2021-03-17 15:50:00,165.42,165.46,165.17,165.33,34002.0,135.556,135.5888,135.3512,135.4823,34002.0
2021-03-17 15:55:00,165.34,165.51,164.94,165.05,196588.0,135.4905,135.6298,135.1627,135.2528,196588.0
2021-03-18 09:30:00,163.9,163.9,162.82,163.53,24354.0,134.3104,134.3104,133.4254,134.0072,24354.0
2021-03-18 09:35:00,163.47,164.24,163.47,164.14,11203.0,133.9581,134.5891,133.9581,134.5071,11203.0
2021-03-18 09:40:00,164.06,164.4,163.95,164.28,5356.0,134.4416,134.7202,134.3514,134.6218,5356.0
2021-03-18 09:45:00,164.23,164.41,163.75,164.36,13432.0,134.5809,134.7284,134.1875,134.6874,13432.0
2021-03-18 09:50:00,164.57,164.68,164.17,164.28,6967.0,134.8595,134.9496,134.5317,134.6218,6967.0
2021-03-18 09:55:00,164.31,164.31,163.93,163.94,5528.0,134.6464,134.6464,134.335,134.3432,5528.0
2021-03-18 10:00:00,163.92,164.31,163.91,164.14,8772.0,134.3268,134.6464,134.3186,134.5071,8772.0
2021-03-18 10:05:00,164.06,164.24,163.59,163.73,14783.0,134.4416,134.5891,134.0564,134.1711,14783.0
2021-03-18 10:10:00,163.75,163.83,163.55,163.62,9626.0,134.1875,134.2531,134.0236,134.081,9626.0
2021-03-18 10:15:00,163.52,163.53,163.24,163.29,9484.0,133.999,134.0072,133.7696,133.8106,9484.0
2021-03-18 10:20:00,163.35,163.35,162.67,162.75,8634.0,133.8597,133.8597,133.3025,133.3681,8634.0
2021-03-18 10:25:00,162.77,162.91,162.69,162.72,7610.0,133.3844,133.4992,133.3189,133.3435,7610.0
2021-03-18 10:30:00,162.56,162.67,162.1,162.1,12660.0,133.2124,133.3025,132.8354,132.8354,12660.0
2021-03-18 10:35:00,162.18,162.6,162.15,162.53,8434.0,132.901,133.2451,132.8764,133.1878,8434.0
2021-03-18 10:40:00,162.6,162.84,162.49,162.54,8762.0,133.2451,133.4418,133.155,133.196,8762.0
2021-03-18 10:45:00,162.48,162.89,162.48,162.85,5505.0,133.1468,133.4828,133.1468,133.45,5505.0
2021-03-18 10:50:00,162.84,163.25,162.73,163.21,14390.0,133.4418,133.7778,133.3517,133.745,14390.0
2021-03-18 10:55:00,163.16,163.3,163.07,163.15,9797.0,133.704,133.8188,133.6303,133.6958,9797.0
2021-03-18 11:00:00,163.07,163.23,162.78,162.78,11831.0,133.6303,133.7614,133.3926,133.3926,11831.0
2021-03-18 11:05:00,162.81,162.89,162.69,162.77,17688.0,133.4172,133.4828,133.3189,133.3844,17688.0
2021-03-18 11:10:00,162.76,163.0,162.74,162.96,12759.0,133.3762,133.5729,133.3599,133.5401,12759.0
2021-03-18 11:15:00,162.99,163.01,162.82,162.85,7597.0,133.5647,133.5811,133.4254,133.45,7597.0
2021-03-18 11:20:00,162.88,163.04,162.85,163.01,6275.0,133.4746,133.6057,133.45,133.5811,6275.0
2021-03-18 11:25:00,163.03,163.26,162.94,163.26,4857.0,133.5975,133.786,133.5237,133.786,4857.0
2021-03-18 11:30:00,163.33,163.42,163.06,163.1,8523.0,133.8433,133.9171,133.6221,133.6549,8523.0
2021-03-18 11:35:00,163.13,163.47,163.12,163.42,10151.0,133.6794,133.9581,133.6713,133.9171,10151.0
2021-03-18 11:40:00,163.44,163.51,163.31,163.5,3382.0,133.9335,133.9908,133.827,133.9827,3382.0
2021-03-18 11:45:00,163.55,163.55,163.41,163.49,4831.0,134.0236,134.0236,133.9089,133.9745,4831.0
2021-03-18 11:50:00,163.48,163.59,163.32,163.59,7460.0,133.9663,134.0564,133.8351,134.0564,7460.0
2021-03-18 11:55:00,163.62,163.66,163.4,163.49,5015.0,134.081,134.1138,133.9007,133.9745,5015.0
2021-03-18 12:00:00,163.57,163.67,163.49,163.5,4214.0,134.04,134.122,133.9745,133.9827,4214.0
2021-03-18 12:05:00,163.5,163.87,163.5,163.73,3840.0,133.9827,134.2859,133.9827,134.1711,3840.0
2021-03-18 12:10:00,163.75,163.89,163.65,163.89,5351.0,134.1875,134.3022,134.1056,134.3022,5351.0
2021-03-18 12:15:00,163.86,163.86,163.71,163.81,8520.0,134.2777,134.2777,134.1547,134.2367,8520.0
2021-03-18 12:20:00,163.78,163.82,163.65,163.72,4131.0,134.2121,134.2449,134.1056,134.1629,4131.0
2021-03-18 12:25:00,163.75,163.75,163.52,163.57,3566.0,134.1875,134.1875,133.999,134.04,3566.0
2021-03-18 12:30:00,163.6,163.67,163.45,163.67,4529.0,134.0646,134.122,133.9417,134.122,4529.0
2021-03-18 12:35:00,163.67,163.67,163.24,163.24,4445.0,134.122,134.122,133.7696,133.7696,4445.0
2021-03-18 12:40:00,163.29,163.5,163.29,163.5,32241.0,133.8106,133.9827,133.8106,133.9827,32241.0
2021-03-18 12:45:00,163.48,163.76,163.47,163.7,4005.0,133.9663,134.1957,133.9581,134.1465,4005.0
2021-03-18 12:50:00,163.62,163.73,163.38,163.38,8285.0,134.081,134.1711,133.8843,133.8843,8285.0
2021-03-18 12:55:00,163.44,163.67,163.35,163.66,11509.0,133.9335,134.122,133.8597,134.1138,11509.0
2021-03-18 13:00:00,163.77,163.82,163.5,163.57,5880.0,134.2039,134.2449,133.9827,134.04,5880.0
2021-03-18 13:05:00,163.63,163.63,163.43,163.47,5839.0,134.0892,134.0892,133.9253,133.9581,5839.0
2021-03-18 13:10:00,163.38,163.58,163.37,163.52,3037.0,133.8843,134.0482,133.8761,133.999,3037.0
2021-03-18 13:15:00,163.51,163.75,163.37,163.73,5163.0,133.9908,134.1875,133.8761,134.1711,5163.0
2021-03-18 13:20:00,163.73,164.06,163.73,164.0,7542.0,134.1711,134.4416,134.1711,134.3924,7542.0
2021-03-18 13:25:00,163.96,164.15,163.96,164.14,6566.0,134.3596,134.5153,134.3596,134.5071,6566.0
2021-03-18 13:30:00,164.13,164.2,164.08,164.14,3795.0,134.4989,134.5563,134.4579,134.5071,3795.0
2021-03-18 13:35:00,164.13,164.18,164.05,164.08,5180.0,134.4989,134.5399,134.4334,134.4579,5180.0
2021-03-18 13:40:00,164.12,164.23,163.95,164.0,3943.0,134.4907,134.5809,134.3514,134.3924,3943.0
2021-03-18 13:45:00,163.97,164.0,163.86,163.89,3869.0,134.3678,134.3924,134.2777,134.3022,3869.0
2021-03-18 13:50:00,163.94,164.08,163.92,164.01,9438.0,134.3432,134.4579,134.3268,134.4006,9438.0
2021-03-18 13:55:00,164.01,164.22,163.96,164.22,3427.0,134.4006,134.5727,134.3596,134.5727,3427.0
2021-03-18 14:00:00,164.2,164.2,163.83,163.83,6978.0,134.5563,134.5563,134.2531,134.2531,6978.0
2021-03-18 14:05:00,163.88,164.11,163.86,164.01,7108.0,134.294,134.4825,134.2777,134.4006,7108.0
2021-03-18 14:10:00,164.01,164.03,163.75,163.92,6777.0,134.4006,134.417,134.1875,134.3268,6777.0
2021-03-18 14:15:00,163.93,164.0,163.83,163.9,4652.0,134.335,134.3924,134.2531,134.3104,4652.0
2021-03-18 14:20:00,163.84,164.0,163.8,163.88,6117.0,134.2613,134.3924,134.2285,134.294,6117.0
2021-03-18 14:25:00,163.85,163.99,163.8,163.98,7477.0,134.2695,134.3842,134.2285,134.376,7477.0
2021-03-18 14:30:00,163.88,164.17,163.88,164.08,8768.0,134.294,134.5317,134.294,134.4579,8768.0
2021-03-18 14:35:00,164.13,164.13,163.63,163.89,14015.0,134.4989,134.4989,134.0892,134.3022,14015.0
2021-03-18 14:40:00,163.83,163.83,163.49,163.67,13741.0,134.2531,134.2531,133.9745,134.122,13741.0
2021-03-18 14:45:00,163.65,163.87,163.61,163.86,37213.0,134.1056,134.2859,134.0728,134.2777,37213.0
2021-03-18 14:50:00,163.88,164.28,163.64,164.22,34889.0,134.294,134.6218,134.0974,134.5727,34889.0
2021-03-18 14:55:00,164.25,164.37,164.22,164.35,9222.0,134.5973,134.6956,134.5727,134.6792,9222.0
2021-03-18 15:00:00,164.31,164.4,163.99,164.21,25326.0,134.6464,134.7202,134.3842,134.5645,25326.0
2021-03-18 15:05:00,164.21,164.62,164.18,164.54,19644.0,134.5645,134.9005,134.5399,134.8349,19644.0
2021-03-18 15:10:00,164.64,164.99,164.61,164.93,35774.0,134.9168,135.2037,134.8923,135.1545,35774.0
2021-03-18 15:15:00,164.9,165.26,164.77,165.07,35703.0,135.1299,135.4249,135.0234,135.2692,35703.0
2021-03-18 15:20:00,165.09,165.17,164.8,164.96,28609.0,135.2856,135.3512,135.048,135.1791,28609.0
2021-03-18 15:25:00,165.0,165.46,164.92,165.44,36414.0,135.2118,135.5888,135.1463,135.5724,36414.0
2021-03-18 15:30:00,165.46,165.69,165.18,165.21,17723.0,135.5888,135.7773,135.3594,135.3839,17723.0
2021-03-18 15:35:00,165.19,165.25,165.0,165.08,23636.0,135.3675,135.4167,135.2118,135.2774,23636.0
2021-03-18 15:40:00,165.14,165.17,164.85,165.0,18223.0,135.3266,135.3512,135.0889,135.2118,18223.0
2021-03-18 15:45:00,164.96,165.09,164.78,164.98,36530.0,135.1791,135.2856,135.0316,135.1955,36530.0
2021-03-18 15:50:00,165.0,165.32,164.94,165.15,41997.0,135.2118,135.4741,135.1627,135.3348,41997.0
2021-03-18 15:55:00,165.14,165.71,165.12,165.19,83878.0,135.3266,135.7937,135.3102,135.3675,83878.0
2021-03-19 09:30:00,165.45,166.49,165.31,166.39,383368.0,135.5806,136.4329,135.4659,136.3509,383368.0
2021-03-19 09:35:00,166.33,166.73,166.04,166.62,25908.0,136.3017,136.6295,136.0641,136.5394,25908.0
2021-03-19 09:40:00,166.62,167.15,166.43,167.02,36612.0,136.5394,136.9737,136.3837,136.8672,36612.0
2021-03-19 09:45:00,167.08,167.25,166.46,166.46,20530.0,136.9163,137.0556,136.4083,136.4083,20530.0
2021-03-19 09:50:00,166.42,166.43,164.49,165.19,22643.0,136.3755,136.3837,134.7939,135.3675,22643.0
2021-03-19 09:55:00,165.13,165.38,164.83,165.1,8675.0,135.3184,135.5232,135.0725,135.2938,8675.0
2021-03-19 10:00:00,165.19,165.46,165.16,165.44,6992.0,135.3675,135.5888,135.343,135.5724,6992.0
2021-03-19 10:05:00,165.46,165.66,165.32,165.54,40957.0,135.5888,135.7527,135.4741,135.6544,40957.0
2021-03-19 10:10:00,165.56,165.91,165.5,165.79,33646.0,135.6708,135.9576,135.6216,135.8592,33646.0
2021-03-19 10:15:00,165.78,165.94,165.6,165.82,9317.0,135.851,135.9821,135.7035,135.8838,9317.0
2021-03-19 10:20:00,165.86,166.46,165.86,166.44,10505.0,135.9166,136.4083,135.9166,136.3919,10505.0
2021-03-19 10:25:00,166.48,166.71,166.36,166.64,9386.0,136.4247,136.6131,136.3263,136.5558,9386.0
2021-03-19 10:30:00,166.73,167.24,166.63,167.01,15572.0,136.6295,137.0475,136.5476,136.859,15572.0
2021-03-19 10:35:00,166.92,166.95,166.56,166.8,26790.0,136.7852,136.8098,136.4902,136.6869,26790.0
2021-03-19 10:40:00,166.93,167.18,166.84,167.06,7976.0,136.7934,136.9983,136.7197,136.8999,7976.0
2021-03-19 10:45:00,167.05,167.08,166.8,167.02,6768.0,136.8918,136.9163,136.6869,136.8672,6768.0
2021-03-19 10:50:00,166.97,167.28,166.89,167.26,34161.0,136.8262,137.0802,136.7606,137.0638,34161.0
2021-03-19 10:55:00,167.25,167.49,166.96,167.45,94109.0,137.0556,137.2523,136.818,137.2195,94109.0
2021-03-19 11:00:00,167.38,167.78,167.25,167.45,39677.0,137.1622,137.49,137.0556,137.2195,39677.0
2021-03-19 11:05:00,167.46,167.46,167.2,167.35,38389.0,137.2277,137.2277,137.0147,137.1376,38389.0
2021-03-19 11:10:00,167.34,167.47,167.06,167.06,13919.0,137.1294,137.2359,136.8999,136.8999,13919.0
2021-03-19 11:15:00,167.09,167.34,166.91,167.07,22901.0,136.9245,137.1294,136.777,136.9081,22901.0
2021-03-19 11:20:00,167.07,167.1,166.79,167.0,13900.0,136.9081,136.9327,136.6787,136.8508,13900.0
2021-03-19 11:25:00,166.98,167.11,166.78,167.03,14991.0,136.8344,136.9409,136.6705,136.8754,14991.0
2021-03-19 11:30:00,167.02,167.47,166.9,167.47,27294.0,136.8672,137.2359,136.7688,137.2359,27294.0
2021-03-19 11:35:00,167.47,167.87,167.42,167.68,24899.0,137.2359,137.5637,137.195,137.408,24899.0
2021-03-19 11:40:00,167.71,167.71,167.38,167.55,13266.0,137.4326,137.4326,137.1622,137.3015,13266.0
2021-03-19 11:45:00,167.59,167.83,167.55,167.73,12251.0,137.3343,137.5309,137.3015,137.449,12251.0
2021-03-19 11:50:00,167.73,167.85,167.61,167.72,16012.0,137.449,137.5473,137.3507,137.4408,16012.0
2021-03-19 11:55:00,167.72,167.78,167.62,167.78,11464.0,137.4408,137.49,137.3588,137.49,11464.0
2021-03-19 12:00:00,167.76,167.76,167.37,167.4,10991.0,137.4736,137.4736,137.154,137.1786,10991.0
2021-03-19 12:05:00,167.43,167.7,167.25,167.7,9079.0,137.2032,137.4244,137.0556,137.4244,9079.0
2021-03-19 12:10:00,167.7,167.72,167.52,167.55,11516.0,137.4244,137.4408,137.2769,137.3015,11516.0
2021-03-19 12:15:00,167.58,167.63,167.38,167.56,15155.0,137.3261,137.367,137.1622,137.3097,15155.0
2021-03-19 12:20:00,167.55,167.78,167.51,167.53,14656.0,137.3015,137.49,137.2687,137.2851,14656.0
2021-03-19 12:25:00,167.55,167.58,167.21,167.25,7999.0,137.3015,137.3261,137.0229,137.0556,7999.0
2021-03-19 12:30:00,167.24,167.54,167.24,167.53,10711.0,137.0475,137.2933,137.0475,137.2851,10711.0
2021-03-19 12:35:00,167.55,167.62,167.27,167.35,8208.0,137.3015,137.3588,137.072,137.1376,8208.0
2021-03-19 12:40:00,167.36,167.61,167.31,167.57,10169.0,137.1458,137.3507,137.1048,137.3179,10169.0
2021-03-19 12:45:00,167.57,167.75,167.57,167.71,4621.0,137.3179,137.4654,137.3179,137.4326,4621.0
2021-03-19 12:50:00,167.73,167.93,167.73,167.78,9313.0,137.449,137.6129,137.449,137.49,9313.0
2021-03-19 12:55:00,167.85,167.87,167.62,167.76,10031.0,137.5473,137.5637,137.3588,137.4736,10031.0
2021-03-19 13:00:00,167.83,167.89,167.48,167.51,13909.0,137.5309,137.5801,137.2441,137.2687,13909.0
2021-03-19 13:05:00,167.51,167.51,167.34,167.39,4560.0,137.2687,137.2687,137.1294,137.1704,4560.0
2021-03-19 13:10:00,167.41,167.41,167.25,167.28,7634.0,137.1868,137.1868,137.0556,137.0802,7634.0
2021-03-19 13:15:00,167.3,167.4,167.14,167.17,9251.0,137.0966,137.1786,136.9655,136.9901,9251.0
2021-03-19 13:20:00,167.17,167.24,167.08,167.22,9264.0,136.9901,137.0475,136.9163,137.0311,9264.0
2021-03-19 13:25:00,167.19,167.59,167.18,167.49,18411.0,137.0065,137.3343,136.9983,137.2523,18411.0
2021-03-19 13:30:00,167.5,167.89,167.47,167.89,18115.0,137.2605,137.5801,137.2359,137.5801,18115.0
2021-03-19 13:35:00,167.89,168.11,167.77,167.87,22728.0,137.5801,137.7604,137.4818,137.5637,22728.0
2021-03-19 13:40:00,167.86,167.98,167.71,167.98,10380.0,137.5555,137.6539,137.4326,137.6539,10380.0
2021-03-19 13:45:00,167.96,168.15,167.85,168.15,17975.0,137.6375,137.7932,137.5473,137.7932,17975.0
2021-03-19 13:50:00,168.13,168.13,167.97,168.08,12928.0,137.7768,137.7768,137.6457,137.7358,12928.0
2021-03-19 13:55:00,168.11,168.11,167.7,167.7,8202.0,137.7604,137.7604,137.4244,137.4244,8202.0
2021-03-19 14:00:00,167.73,167.89,167.54,167.7,17519.0,137.449,137.5801,137.2933,137.4244,17519.0
2021-03-19 14:05:00,167.76,167.77,167.48,167.51,10383.0,137.4736,137.4818,137.2441,137.2687,10383.0
2021-03-19 14:10:00,167.51,167.58,167.36,167.53,8014.0,137.2687,137.3261,137.1458,137.2851,8014.0
2021-03-19 14:15:00,167.55,167.56,167.38,167.48,6289.0,137.3015,137.3097,137.1622,137.2441,6289.0
2021-03-19 14:20:00,167.5,167.69,167.35,167.69,13677.0,137.2605,137.4162,137.1376,137.4162,13677.0
2021-03-19 14:25:00,167.69,168.06,167.59,168.05,19663.0,137.4162,137.7194,137.3343,137.7112,19663.0
2021-03-19 14:30:00,168.07,168.27,167.9,168.27,41093.0,137.7276,137.8915,137.5883,137.8915,41093.0
2021-03-19 14:35:00,168.25,168.34,168.07,168.19,23002.0,137.8751,137.9489,137.7276,137.8259,23002.0
2021-03-19 14:40:00,168.14,168.27,168.1,168.25,9697.0,137.785,137.8915,137.7522,137.8751,9697.0
2021-03-19 14:45:00,168.21,168.29,168.06,168.11,9330.0,137.8423,137.9079,137.7194,137.7604,9330.0
2021-03-19 14:50:00,168.08,168.14,167.97,167.97,16090.0,137.7358,137.785,137.6457,137.6457,16090.0
2021-03-19 14:55:00,168.0,168.15,167.87,168.15,18987.0,137.6702,137.7932,137.5637,137.7932,18987.0
2021-03-19 15:00:00,168.14,168.16,167.96,168.08,23247.0,137.785,137.8014,137.6375,137.7358,23247.0
2021-03-19 15:05:00,168.08,168.17,167.95,167.99,28502.0,137.7358,137.8096,137.6293,137.6621,28502.0
2021-03-19 15:10:00,168.0,168.0,167.67,167.8,34311.0,137.6702,137.6702,137.3998,137.5064,34311.0
2021-03-19 15:15:00,167.74,167.87,167.64,167.65,27847.0,137.4572,137.5637,137.3752,137.3834,27847.0
2021-03-19 15:20:00,167.65,167.7,167.36,167.51,25499.0,137.3834,137.4244,137.1458,137.2687,25499.0
2021-03-19 15:25:00,167.55,167.79,167.51,167.73,27426.0,137.3015,137.4982,137.2687,137.449,27426.0
2021-03-19 15:30:00,167.72,167.86,167.54,167.85,44010.0,137.4408,137.5555,137.2933,137.5473,44010.0
2021-03-19 15:35:00,167.84,167.84,167.44,167.55,36163.0,137.5391,137.5391,137.2113,137.3015,36163.0
2021-03-19 15:40:00,167.54,167.54,166.53,166.56,45437.0,137.2933,137.2933,136.4656,136.4902,45437.0
2021-03-19 15:45:00,166.53,166.91,166.47,166.5,56298.0,136.4656,136.777,136.4165,136.441,56298.0
2021-03-19 15:50:00,166.45,166.53,166.01,166.16,106172.0,136.4001,136.4656,136.0395,136.1624,106172.0
2021-03-19 15:55:00,166.13,166.28,165.6,165.63,212564.0,136.1378,136.2608,135.7035,135.7281,212564.0
2021-03-22 09:30:00,165.62,166.98,165.61,166.58,47316.0,135.7199,136.8344,135.7117,136.5066,47316.0
2021-03-22 09:35:00,166.97,167.41,166.29,166.69,7832.0,136.8262,137.1868,136.269,136.5967,7832.0
2021-03-22 09:40:00,166.69,167.36,166.65,167.22,7826.0,136.5967,137.1458,136.564,137.0311,7826.0
2021-03-22 09:45:00,167.21,167.82,167.21,167.47,16633.0,137.0229,137.5227,137.0229,137.2359,16633.0
2021-03-22 09:50:00,167.34,167.63,167.26,167.59,18319.0,137.1294,137.367,137.0638,137.3343,18319.0
2021-03-22 09:55:00,167.68,168.14,167.68,167.95,11823.0,137.408,137.785,137.408,137.6293,11823.0
2021-03-22 10:00:00,167.94,168.16,167.67,167.85,19338.0,137.6211,137.8014,137.3998,137.5473,19338.0
2021-03-22 10:05:00,167.84,168.87,167.79,168.71,26791.0,137.5391,138.3832,137.4982,138.2521,26791.0
2021-03-22 10:10:00,168.71,168.94,168.39,168.94,23854.0,138.2521,138.4405,137.9898,138.4405,23854.0
2021-03-22 10:15:00,168.91,169.07,168.46,168.53,20598.0,138.416,138.5471,138.0472,138.1046,20598.0
2021-03-22 10:20:00,168.53,168.99,168.53,168.91,11626.0,138.1046,138.4815,138.1046,138.416,11626.0
2021-03-22 10:25:00,168.94,169.05,168.66,168.87,13243.0,138.4405,138.5307,138.2111,138.3832,13243.0
2021-03-22 10:30:00,168.8,168.84,168.47,168.69,13170.0,138.3258,138.3586,138.0554,138.2357,13170.0
2021-03-22 10:35:00,168.72,168.85,168.53,168.59,8751.0,138.2603,138.3668,138.1046,138.1537,8751.0
2021-03-22 10:40:00,168.64,168.92,168.57,168.8,7066.0,138.1947,138.4242,138.1373,138.3258,7066.0
2021-03-22 10:45:00,168.79,168.9,168.46,168.8,17888.0,138.3176,138.4078,138.0472,138.3258,17888.0
2021-03-22 10:50:00,168.7,169.21,168.56,169.19,9428.0,138.2439,138.6618,138.1291,138.6454,9428.0
2021-03-22 10:55:00,169.21,169.33,169.1,169.29,8245.0,138.6618,138.7601,138.5717,138.7274,8245.0
2021-03-22 11:00:00,169.28,169.34,168.91,168.99,14258.0,138.7192,138.7683,138.416,138.4815,14258.0
2021-03-22 11:05:00,169.04,169.04,168.74,168.88,8736.0,138.5225,138.5225,138.2767,138.3914,8736.0
2021-03-22 11:10:00,168.96,169.05,168.82,168.86,13248.0,138.4569,138.5307,138.3422,138.375,13248.0
2021-03-22 11:15:00,168.93,169.05,168.67,168.67,7174.0,138.4323,138.5307,138.2193,138.2193,7174.0
2021-03-22 11:20:00,168.63,168.77,168.46,168.68,8297.0,138.1865,138.3012,138.0472,138.2275,8297.0
2021-03-22 11:25:00,168.72,168.79,168.4,168.47,11338.0,138.2603,138.3176,137.998,138.0554,11338.0
2021-03-22 11:30:00,168.42,168.72,168.42,168.62,11641.0,138.0144,138.2603,138.0144,138.1783,11641.0
2021-03-22 11:35:00,168.6,168.92,168.51,168.83,9697.0,138.1619,138.4242,138.0882,138.3504,9697.0
2021-03-22 11:40:00,168.86,169.01,168.5,168.54,9393.0,138.375,138.4979,138.08,138.1128,9393.0
2021-03-22 11:45:00,168.53,168.54,168.27,168.36,7174.0,138.1046,138.1128,137.8915,137.9653,7174.0
2021-03-22 11:50:00,168.37,168.73,168.34,168.71,9086.0,137.9734,138.2685,137.9489,138.2521,9086.0
2021-03-22 11:55:00,168.73,168.95,168.71,168.95,15978.0,138.2685,138.4487,138.2521,138.4487,15978.0
2021-03-22 12:00:00,168.95,169.37,168.94,169.16,18206.0,138.4487,138.7929,138.4405,138.6208,18206.0
2021-03-22 12:05:00,169.21,169.58,169.21,169.58,16899.0,138.6618,138.965,138.6618,138.965,16899.0
2021-03-22 12:10:00,169.55,169.68,169.48,169.48,11381.0,138.9404,139.0469,138.8831,138.8831,11381.0
2021-03-22 12:15:00,169.5,169.54,169.35,169.44,18583.0,138.8994,138.9322,138.7765,138.8503,18583.0
2021-03-22 12:20:00,169.47,169.58,169.39,169.54,13698.0,138.8749,138.965,138.8093,138.9322,13698.0
2021-03-22 12:25:00,169.58,169.78,169.57,169.78,9768.0,138.965,139.1289,138.9568,139.1289,9768.0
2021-03-22 12:30:00,169.75,169.8,169.24,169.24,16615.0,139.1043,139.1453,138.6864,138.6864,16615.0
2021-03-22 12:35:00,169.24,169.24,168.95,168.96,4809.0,138.6864,138.6864,138.4487,138.4569,4809.0
2021-03-22 12:40:00,169.05,169.1,168.86,169.07,4216.0,138.5307,138.5717,138.375,138.5471,4216.0
2021-03-22 12:45:00,169.07,169.11,168.71,168.74,5007.0,138.5471,138.5799,138.2521,138.2767,5007.0
2021-03-22 12:50:00,168.77,168.95,168.77,168.91,5923.0,138.3012,138.4487,138.3012,138.416,5923.0
2021-03-22 12:55:00,168.92,169.0,168.72,168.73,7463.0,138.4242,138.4897,138.2603,138.2685,7463.0
2021-03-22 13:00:00,168.75,168.83,168.68,168.75,9728.0,138.2848,138.3504,138.2275,138.2848,9728.0
2021-03-22 13:05:00,168.7,169.03,168.67,168.99,4898.0,138.2439,138.5143,138.2193,138.4815,4898.0
2021-03-22 13:10:00,168.97,169.03,168.69,168.79,9658.0,138.4651,138.5143,138.2357,138.3176,9658.0
2021-03-22 13:15:00,168.82,168.85,168.66,168.69,14941.0,138.3422,138.3668,138.2111,138.2357,14941.0
2021-03-22 13:20:00,168.66,168.66,168.41,168.48,7603.0,138.2111,138.2111,138.0062,138.0636,7603.0
2021-03-22 13:25:00,168.47,168.55,168.29,168.29,8726.0,138.0554,138.121,137.9079,137.9079,8726.0
2021-03-22 13:30:00,168.26,168.46,168.26,168.3,10342.0,137.8833,138.0472,137.8833,137.9161,10342.0
2021-03-22 13:35:00,168.35,168.37,168.28,168.31,8617.0,137.9571,137.9734,137.8997,137.9243,8617.0
2021-03-22 13:40:00,168.35,168.38,168.13,168.23,6427.0,137.9571,137.9816,137.7768,137.8587,6427.0
2021-03-22 13:45:00,168.26,168.42,168.26,168.26,6304.0,137.8833,138.0144,137.8833,137.8833,6304.0
2021-03-22 13:50:00,168.28,168.35,168.21,168.35,6045.0,137.8997,137.9571,137.8423,137.9571,6045.0
2021-03-22 13:55:00,168.29,168.42,168.17,168.38,12053.0,137.9079,138.0144,137.8096,137.9816,12053.0
2021-03-22 14:00:00,168.38,168.74,168.38,168.65,9897.0,137.9816,138.2767,137.9816,138.2029,9897.0
2021-03-22 14:05:00,168.67,168.81,168.59,168.73,11987.0,138.2193,138.334,138.1537,138.2685,11987.0
2021-03-22 14:10:00,168.8,168.99,168.78,168.95,6289.0,138.3258,138.4815,138.3094,138.4487,6289.0
2021-03-22 14:15:00,168.9,168.96,168.77,168.95,4923.0,138.4078,138.4569,138.3012,138.4487,4923.0
2021-03-22 14:20:00,168.93,169.04,168.91,168.96,3738.0,138.4323,138.5225,138.416,138.4569,3738.0
2021-03-22 14:25:00,168.87,169.06,168.87,169.0,7801.0,138.3832,138.5389,138.3832,138.4897,7801.0
2021-03-22 14:30:00,168.98,169.14,168.97,169.09,4434.0,138.4733,138.6044,138.4651,138.5635,4434.0
2021-03-22 14:35:00,169.11,169.24,169.02,169.24,3832.0,138.5799,138.6864,138.5061,138.6864,3832.0
2021-03-22 14:40:00,169.22,169.33,169.14,169.33,6180.0,138.67,138.7601,138.6044,138.7601,6180.0
2021-03-22 14:45:00,169.31,169.34,169.25,169.28,6004.0,138.7437,138.7683,138.6946,138.7192,6004.0
2021-03-22 14:50:00,169.3,169.32,169.08,169.15,5606.0,138.7356,138.7519,138.5553,138.6126,5606.0
2021-03-22 14:55:00,169.16,169.27,169.1,169.25,3259.0,138.6208,138.711,138.5717,138.6946,3259.0
2021-03-22 15:00:00,169.23,169.31,169.12,169.23,5376.0,138.6782,138.7437,138.588,138.6782,5376.0
2021-03-22 15:05:00,169.22,169.23,168.41,168.67,112185.0,138.67,138.6782,138.0062,138.2193,112185.0
2021-03-22 15:10:00,168.7,168.76,168.3,168.37,78470.0,138.2439,138.293,137.9161,137.9734,78470.0
2021-03-22 15:15:00,168.37,168.4,167.62,167.68,84271.0,137.9734,137.998,137.3588,137.408,84271.0
2021-03-22 15:20:00,167.68,167.88,167.28,167.52,65981.0,137.408,137.5719,137.0802,137.2769,65981.0
2021-03-22 15:25:00,167.58,167.79,167.44,167.6,43528.0,137.3261,137.4982,137.2113,137.3425,43528.0
2021-03-22 15:30:00,167.54,167.6,167.34,167.37,43075.0,137.2933,137.3425,137.1294,137.154,43075.0
2021-03-22 15:35:00,167.41,167.83,167.25,167.28,34740.0,137.1868,137.5309,137.0556,137.0802,34740.0
2021-03-22 15:40:00,167.3,167.32,167.05,167.19,27265.0,137.0966,137.113,136.8918,137.0065,27265.0
2021-03-22 15:45:00,167.19,167.52,167.14,167.52,41677.0,137.0065,137.2769,136.9655,137.2769,41677.0
2021-03-22 15:50:00,167.52,167.52,167.23,167.31,43930.0,137.2769,137.2769,137.0393,137.1048,43930.0
2021-03-22 15:55:00,167.33,167.92,167.32,167.89,125912.0,137.1212,137.6047,137.113,137.5801,125912.0
2021-03-23 09:30:00,167.91,168.3,166.83,168.3,72838.0,137.5965,137.9161,136.7115,137.9161,72838.0
2021-03-23 09:35:00,168.25,168.25,167.42,167.55,17824.0,137.8751,137.8751,137.195,137.3015,17824.0
2021-03-23 09:40:00,167.44,168.16,167.35,167.8,13423.0,137.2113,137.8014,137.1376,137.5064,13423.0
2021-03-23 09:45:00,167.8,167.8,167.3,167.66,11015.0,137.5064,137.5064,137.0966,137.3916,11015.0
2021-03-23 09:50:00,167.65,168.02,167.58,167.93,19511.0,137.3834,137.6866,137.3261,137.6129,19511.0
2021-03-23 09:55:00,167.93,168.0,167.46,167.47,23320.0,137.6129,137.6702,137.2277,137.2359,23320.0
2021-03-23 10:00:00,167.34,167.59,167.08,167.17,11729.0,137.1294,137.3343,136.9163,136.9901,11729.0
2021-03-23 10:05:00,167.17,167.25,166.68,166.9,16725.0,136.9901,137.0556,136.5886,136.7688,16725.0
2021-03-23 10:10:00,166.87,167.71,166.85,167.58,24757.0,136.7443,137.4326,136.7279,137.3261,24757.0
2021-03-23 10:15:00,167.57,167.74,167.43,167.6,6698.0,137.3179,137.4572,137.2032,137.3425,6698.0
2021-03-23 10:20:00,167.63,167.7,167.43,167.7,6832.0,137.367,137.4244,137.2032,137.4244,6832.0
2021-03-23 10:25:00,167.83,167.95,167.79,167.82,4997.0,137.5309,137.6293,137.4982,137.5227,4997.0
2021-03-23 10:30:00,167.89,168.04,167.82,167.99,8073.0,137.5801,137.703,137.5227,137.6621,8073.0
2021-03-23 10:35:00,168.05,168.15,167.93,168.15,5208.0,137.7112,137.7932,137.6129,137.7932,5208.0
2021-03-23 10:40:00,168.12,168.12,167.77,167.87,10341.0,137.7686,137.7686,137.4818,137.5637,10341.0
2021-03-23 10:45:00,167.92,168.16,167.9,168.07,9111.0,137.6047,137.8014,137.5883,137.7276,9111.0
2021-03-23 10:50:00,168.07,168.45,167.98,168.45,9706.0,137.7276,138.039,137.6539,138.039,9706.0
2021-03-23 10:55:00,168.47,168.77,168.45,168.52,19392.0,138.0554,138.3012,138.039,138.0964,19392.0
2021-03-23 11:00:00,168.53,168.92,168.41,168.61,14054.0,138.1046,138.4242,138.0062,138.1701,14054.0
2021-03-23 11:05:00,168.62,168.72,168.2,168.72,8125.0,138.1783,138.2603,137.8341,138.2603,8125.0
2021-03-23 11:10:00,168.71,168.91,168.53,168.65,16464.0,138.2521,138.416,138.1046,138.2029,16464.0
2021-03-23 11:15:00,168.68,168.8,168.61,168.71,5885.0,138.2275,138.3258,138.1701,138.2521,5885.0
2021-03-23 11:20:00,168.66,168.88,168.61,168.65,6816.0,138.2111,138.3914,138.1701,138.2029,6816.0
2021-03-23 11:25:00,168.72,168.86,168.69,168.76,4040.0,138.2603,138.375,138.2357,138.293,4040.0
2021-03-23 11:30:00,168.78,168.99,168.78,168.82,12738.0,138.3094,138.4815,138.3094,138.3422,12738.0
2021-03-23 11:35:00,168.89,168.89,168.36,168.44,10117.0,138.3996,138.3996,137.9653,138.0308,10117.0
2021-03-23 11:40:00,168.42,168.88,168.41,168.81,5762.0,138.0144,138.3914,138.0062,138.334,5762.0
2021-03-23 11:45:00,168.88,168.95,168.74,168.77,5359.0,138.3914,138.4487,138.2767,138.3012,5359.0
2021-03-23 11:50:00,168.79,168.91,168.78,168.8,3821.0,138.3176,138.416,138.3094,138.3258,3821.0
2021-03-23 11:55:00,168.85,168.99,168.84,168.95,7596.0,138.3668,138.4815,138.3586,138.4487,7596.0
2021-03-23 12:00:00,168.95,169.29,168.95,169.27,31163.0,138.4487,138.7274,138.4487,138.711,31163.0
2021-03-23 12:05:00,169.19,169.25,168.82,168.94,8614.0,138.6454,138.6946,138.3422,138.4405,8614.0
2021-03-23 12:10:00,169.01,169.14,169.01,169.09,3691.0,138.4979,138.6044,138.4979,138.5635,3691.0
2021-03-23 12:15:00,169.15,169.21,168.99,169.16,10878.0,138.6126,138.6618,138.4815,138.6208,10878.0
2021-03-23 12:20:00,169.17,169.38,169.15,169.38,8827.0,138.629,138.8011,138.6126,138.8011,8827.0
2021-03-23 12:25:00,169.39,169.5,169.38,169.42,15578.0,138.8093,138.8994,138.8011,138.8339,15578.0
2021-03-23 12:30:00,169.47,169.5,169.29,169.35,16307.0,138.8749,138.8994,138.7274,138.7765,16307.0
2021-03-23 12:35:00,169.34,169.35,169.15,169.31,6677.0,138.7683,138.7765,138.6126,138.7437,6677.0
2021-03-23 12:40:00,169.26,169.26,168.98,169.02,6550.0,138.7028,138.7028,138.4733,138.5061,6550.0
2021-03-23 12:45:00,169.04,169.19,169.0,169.17,4592.0,138.5225,138.6454,138.4897,138.629,4592.0
2021-03-23 12:50:00,169.2,169.4,169.19,169.35,6348.0,138.6536,138.8175,138.6454,138.7765,6348.0
2021-03-23 12:55:00,169.34,169.55,169.34,169.55,7615.0,138.7683,138.9404,138.7683,138.9404,7615.0
2021-03-23 13:00:00,169.57,169.72,169.51,169.65,11641.0,138.9568,139.0797,138.9076,139.0224,11641.0
2021-03-23 13:05:00,169.59,169.76,169.57,169.62,7802.0,138.9732,139.1125,138.9568,138.9978,7802.0
2021-03-23 13:10:00,169.64,169.68,169.54,169.65,6177.0,139.0142,139.0469,138.9322,139.0224,6177.0
2021-03-23 13:15:00,169.65,169.65,169.44,169.48,13128.0,139.0224,139.0224,138.8503,138.8831,13128.0
2021-03-23 13:20:00,169.47,169.62,169.47,169.6,7336.0,138.8749,138.9978,138.8749,138.9814,7336.0
2021-03-23 13:25:00,169.56,169.56,169.29,169.43,16185.0,138.9486,138.9486,138.7274,138.8421,16185.0
2021-03-23 13:30:00,169.42,169.51,169.37,169.44,9931.0,138.8339,138.9076,138.7929,138.8503,9931.0
2021-03-23 13:35:00,169.42,169.53,169.39,169.46,7863.0,138.8339,138.924,138.8093,138.8667,7863.0
2021-03-23 13:40:00,169.48,169.58,169.35,169.37,15089.0,138.8831,138.965,138.7765,138.7929,15089.0
2021-03-23 13:45:00,169.38,169.53,169.38,169.48,8906.0,138.8011,138.924,138.8011,138.8831,8906.0
2021-03-23 13:50:00,169.47,169.58,169.44,169.54,21224.0,138.8749,138.965,138.8503,138.9322,21224.0
2021-03-23 13:55:00,169.57,169.75,169.54,169.55,19097.0,138.9568,139.1043,138.9322,138.9404,19097.0
2021-03-23 14:00:00,169.54,169.7,169.4,169.62,7200.0,138.9322,139.0633,138.8175,138.9978,7200.0
2021-03-23 14:05:00,169.6,169.63,169.42,169.61,7643.0,138.9814,139.006,138.8339,138.9896,7643.0
2021-03-23 14:10:00,169.61,169.66,169.52,169.61,15767.0,138.9896,139.0306,138.9158,138.9896,15767.0
2021-03-23 14:15:00,169.63,169.75,169.54,169.7,13360.0,139.006,139.1043,138.9322,139.0633,13360.0
2021-03-23 14:20:00,169.7,169.76,169.61,169.76,13829.0,139.0633,139.1125,138.9896,139.1125,13829.0
2021-03-23 14:25:00,169.75,169.85,169.69,169.81,17226.0,139.1043,139.1863,139.0551,139.1535,17226.0
2021-03-23 14:30:00,169.81,169.89,169.58,169.63,12135.0,139.1535,139.219,138.965,139.006,12135.0
2021-03-23 14:35:00,169.7,169.85,169.67,169.8,16448.0,139.0633,139.1863,139.0388,139.1453,16448.0
2021-03-23 14:40:00,169.79,169.92,169.69,169.92,11462.0,139.1371,139.2436,139.0551,139.2436,11462.0
2021-03-23 14:45:00,169.94,170.16,169.91,170.03,53584.0,139.26,139.4403,139.2354,139.3338,53584.0
2021-03-23 14:50:00,169.98,170.08,169.88,170.03,9099.0,139.2928,139.3747,139.2108,139.3338,9099.0
2021-03-23 14:55:00,170.02,170.04,169.88,169.96,7783.0,139.3256,139.342,139.2108,139.2764,7783.0
2021-03-23 15:00:00,169.94,170.0,169.71,169.81,8248.0,139.26,139.3092,139.0715,139.1535,8248.0
2021-03-23 15:05:00,169.93,169.94,169.27,169.28,10371.0,139.2518,139.26,138.711,138.7192,10371.0
2021-03-23 15:10:00,169.3,169.41,169.12,169.16,12441.0,138.7356,138.8257,138.588,138.6208,12441.0
2021-03-23 15:15:00,169.17,169.29,169.07,169.27,13219.0,138.629,138.7274,138.5471,138.711,13219.0
2021-03-23 15:20:00,169.23,169.25,168.67,168.67,13932.0,138.6782,138.6946,138.2193,138.2193,13932.0
2021-03-23 15:25:00,168.68,169.0,168.6,168.86,17181.0,138.2275,138.4897,138.1619,138.375,17181.0
2021-03-23 15:30:00,168.83,169.2,168.82,169.01,14845.0,138.3504,138.6536,138.3422,138.4979,14845.0
2021-03-23 15:35:00,169.0,169.01,168.74,168.96,30757.0,138.4897,138.4979,138.2767,138.4569,30757.0
2021-03-23 15:40:00,168.94,168.96,168.55,168.65,17346.0,138.4405,138.4569,138.121,138.2029,17346.0
2021-03-23 15:45:00,168.68,168.84,168.45,168.66,28927.0,138.2275,138.3586,138.039,138.2111,28927.0
2021-03-23 15:50:00,168.63,168.87,168.43,168.85,31765.0,138.1865,138.3832,138.0226,138.3668,31765.0
2021-03-23 15:55:00,168.87,169.28,168.63,168.65,141159.0,138.3832,138.7192,138.1865,138.2029,141159.0
2021-03-24 09:30:00,168.08,168.08,166.89,166.9,34324.0,137.7358,137.7358,136.7606,136.7688,34324.0
2021-03-24 09:35:00,166.89,167.21,166.37,166.88,12841.0,136.7606,137.0229,136.3345,136.7524,12841.0
2021-03-24 09:40:00,166.76,167.42,166.59,167.33,4416.0,136.6541,137.195,136.5148,137.1212,4416.0
2021-03-24 09:45:00,167.33,167.81,167.14,167.65,11649.0,137.1212,137.5145,136.9655,137.3834,11649.0
2021-03-24 09:50:00,167.47,167.62,167.22,167.34,11368.0,137.2359,137.3588,137.0311,137.1294,11368.0
2021-03-24 09:55:00,167.29,167.43,166.83,167.28,17947.0,137.0884,137.2032,136.7115,137.0802,17947.0
2021-03-24 10:00:00,167.17,167.44,167.04,167.08,24350.0,136.9901,137.2113,136.8836,136.9163,24350.0
2021-03-24 10:05:00,167.03,167.07,166.49,166.56,20529.0,136.8754,136.9081,136.4329,136.4902,20529.0
2021-03-24 10:10:00,166.58,166.61,165.87,165.92,47151.0,136.5066,136.5312,135.9248,135.9658,47151.0
2021-03-24 10:15:00,165.88,166.04,165.64,165.74,9108.0,135.933,136.0641,135.7363,135.8183,9108.0
2021-03-24 10:20:00,165.83,165.92,165.71,165.8,6767.0,135.892,135.9658,135.7937,135.8674,6767.0
2021-03-24 10:25:00,165.77,166.05,165.59,165.96,8663.0,135.8428,136.0723,135.6953,135.9985,8663.0
2021-03-24 10:30:00,165.91,166.1,165.83,165.9,9416.0,135.9576,136.1133,135.892,135.9494,9416.0
2021-03-24 10:35:00,165.98,165.98,165.57,165.84,12326.0,136.0149,136.0149,135.6789,135.9002,12326.0
2021-03-24 10:40:00,165.92,166.13,165.88,165.96,12806.0,135.9658,136.1378,135.933,135.9985,12806.0
2021-03-24 10:45:00,166.0,166.13,165.78,165.92,5537.0,136.0313,136.1378,135.851,135.9658,5537.0
2021-03-24 10:50:00,165.93,166.14,165.91,166.04,6454.0,135.974,136.146,135.9576,136.0641,6454.0
2021-03-24 10:55:00,166.07,166.3,166.07,166.16,10408.0,136.0887,136.2772,136.0887,136.1624,10408.0
2021-03-24 11:00:00,166.13,166.73,166.07,166.7,11890.0,136.1378,136.6295,136.0887,136.6049,11890.0
2021-03-24 11:05:00,166.68,167.13,166.53,166.86,11692.0,136.5886,136.9573,136.4656,136.7361,11692.0
2021-03-24 11:10:00,166.89,167.26,166.82,167.26,9012.0,136.7606,137.0638,136.7033,137.0638,9012.0
2021-03-24 11:15:00,167.26,167.58,167.26,167.57,4011.0,137.0638,137.3261,137.0638,137.3179,4011.0
2021-03-24 11:20:00,167.53,167.55,167.37,167.49,6359.0,137.2851,137.3015,137.154,137.2523,6359.0
2021-03-24 11:25:00,167.53,167.53,167.2,167.38,7142.0,137.2851,137.2851,137.0147,137.1622,7142.0
2021-03-24 11:30:00,167.34,167.52,167.25,167.37,10449.0,137.1294,137.2769,137.0556,137.154,10449.0
2021-03-24 11:35:00,167.45,167.45,167.15,167.41,4695.0,137.2195,137.2195,136.9737,137.1868,4695.0
2021-03-24 11:40:00,167.42,167.61,167.31,167.6,6981.0,137.195,137.3507,137.1048,137.3425,6981.0
2021-03-24 11:45:00,167.63,167.82,167.63,167.76,2663.0,137.367,137.5227,137.367,137.4736,2663.0
2021-03-24 11:50:00,167.85,168.1,167.84,168.07,8473.0,137.5473,137.7522,137.5391,137.7276,8473.0
2021-03-24 11:55:00,168.07,168.08,167.82,167.88,6066.0,137.7276,137.7358,137.5227,137.5719,6066.0
2021-03-24 12:00:00,167.93,168.18,167.88,168.03,5778.0,137.6129,137.8178,137.5719,137.6948,5778.0
2021-03-24 12:05:00,168.09,168.1,167.91,167.96,5214.0,137.744,137.7522,137.5965,137.6375,5214.0
2021-03-24 12:10:00,167.95,167.99,167.77,167.9,6419.0,137.6293,137.6621,137.4818,137.5883,6419.0
2021-03-24 12:15:00,167.86,167.88,167.68,167.85,5960.0,137.5555,137.5719,137.408,137.5473,5960.0
2021-03-24 12:20:00,167.91,167.91,167.78,167.83,2503.0,137.5965,137.5965,137.49,137.5309,2503.0
2021-03-24 12:25:00,167.83,168.11,167.78,167.97,7988.0,137.5309,137.7604,137.49,137.6457,7988.0
2021-03-24 12:30:00,168.0,168.11,167.92,168.08,5337.0,137.6702,137.7604,137.6047,137.7358,5337.0
2021-03-24 12:35:00,168.11,168.24,168.07,168.11,5137.0,137.7604,137.8669,137.7276,137.7604,5137.0
2021-03-24 12:40:00,168.14,168.21,168.04,168.21,3326.0,137.785,137.8423,137.703,137.8423,3326.0
2021-03-24 12:45:00,168.21,168.26,168.0,168.0,6800.0,137.8423,137.8833,137.6702,137.6702,6800.0
2021-03-24 12:50:00,168.07,168.2,168.07,168.15,5432.0,137.7276,137.8341,137.7276,137.7932,5432.0
2021-03-24 12:55:00,168.25,168.32,168.14,168.19,3002.0,137.8751,137.9325,137.785,137.8259,3002.0
2021-03-24 13:00:00,168.15,168.28,168.06,168.25,6220.0,137.7932,137.8997,137.7194,137.8751,6220.0
2021-03-24 13:05:00,168.19,168.3,168.18,168.28,3177.0,137.8259,137.9161,137.8178,137.8997,3177.0
2021-03-24 13:10:00,168.21,168.29,168.17,168.2,7687.0,137.8423,137.9079,137.8096,137.8341,7687.0
2021-03-24 13:15:00,168.15,168.26,168.02,168.24,7407.0,137.7932,137.8833,137.6866,137.8669,7407.0
2021-03-24 13:20:00,168.26,168.26,168.05,168.1,5639.0,137.8833,137.8833,137.7112,137.7522,5639.0
2021-03-24 13:25:00,168.12,168.38,168.11,168.38,6359.0,137.7686,137.9816,137.7604,137.9816,6359.0
2021-03-24 13:30:00,168.37,168.54,168.26,168.36,16219.0,137.9734,138.1128,137.8833,137.9653,16219.0
2021-03-24 13:35:00,168.37,168.37,168.04,168.28,13143.0,137.9734,137.9734,137.703,137.8997,13143.0
2021-03-24 13:40:00,168.27,168.28,167.93,167.93,9386.0,137.8915,137.8997,137.6129,137.6129,9386.0
2021-03-24 13:45:00,167.96,168.3,167.9,168.3,13759.0,137.6375,137.9161,137.5883,137.9161,13759.0
2021-03-24 13:50:00,168.36,168.37,168.15,168.21,7826.0,137.9653,137.9734,137.7932,137.8423,7826.0
2021-03-24 13:55:00,168.27,168.42,168.2,168.25,5219.0,137.8915,138.0144,137.8341,137.8751,5219.0
2021-03-24 14:00:00,168.29,168.34,168.16,168.2,5183.0,137.9079,137.9489,137.8014,137.8341,5183.0
2021-03-24 14:05:00,168.25,168.37,168.22,168.24,4983.0,137.8751,137.9734,137.8505,137.8669,4983.0
2021-03-24 14:10:00,168.25,168.55,168.22,168.45,8864.0,137.8751,138.121,137.8505,138.039,8864.0
2021-03-24 14:15:00,168.52,168.75,168.52,168.69,6091.0,138.0964,138.2848,138.0964,138.2357,6091.0
2021-03-24 14:20:00,168.66,168.77,168.58,168.71,4660.0,138.2111,138.3012,138.1455,138.2521,4660.0
2021-03-24 14:25:00,168.63,168.68,168.38,168.38,7668.0,138.1865,138.2275,137.9816,137.9816,7668.0
2021-03-24 14:30:00,168.39,168.63,168.39,168.5,6902.0,137.9898,138.1865,137.9898,138.08,6902.0
2021-03-24 14:35:00,168.55,168.75,168.54,168.75,7739.0,138.121,138.2848,138.1128,138.2848,7739.0
2021-03-24 14:40:00,168.8,168.97,168.71,168.88,6409.0,138.3258,138.4651,138.2521,138.3914,6409.0
2021-03-24 14:45:00,168.86,169.0,168.83,168.93,10101.0,138.375,138.4897,138.3504,138.4323,10101.0
2021-03-24 14:50:00,168.92,168.95,168.58,168.58,5943.0,138.4242,138.4487,138.1455,138.1455,5943.0
2021-03-24 14:55:00,168.62,168.63,168.31,168.44,12262.0,138.1783,138.1865,137.9243,138.0308,12262.0
2021-03-24 15:00:00,168.39,168.58,168.32,168.53,8370.0,137.9898,138.1455,137.9325,138.1046,8370.0
2021-03-24 15:05:00,168.51,168.63,168.47,168.53,7815.0,138.0882,138.1865,138.0554,138.1046,7815.0
2021-03-24 15:10:00,168.54,168.6,168.37,168.51,10112.0,138.1128,138.1619,137.9734,138.0882,10112.0
2021-03-24 15:15:00,168.49,168.73,168.4,168.73,17220.0,138.0718,138.2685,137.998,138.2685,17220.0
2021-03-24 15:20:00,168.72,168.73,168.46,168.57,12157.0,138.2603,138.2685,138.0472,138.1373,12157.0
2021-03-24 15:25:00,168.58,168.79,168.51,168.54,8556.0,138.1455,138.3176,138.0882,138.1128,8556.0
2021-03-24 15:30:00,168.58,168.65,168.46,168.46,9008.0,138.1455,138.2029,138.0472,138.0472,9008.0
2021-03-24 15:35:00,168.5,168.59,168.37,168.52,14610.0,138.08,138.1537,137.9734,138.0964,14610.0
2021-03-24 15:40:00,168.51,168.56,168.33,168.37,13870.0,138.0882,138.1291,137.9407,137.9734,13870.0
2021-03-24 15:45:00,168.41,168.43,168.25,168.43,17315.0,138.0062,138.0226,137.8751,138.0226,17315.0
2021-03-24 15:50:00,168.23,168.39,167.96,167.97,41920.0,137.8587,137.9898,137.6375,137.6457,41920.0
2021-03-24 15:55:00,167.98,168.01,167.61,167.68,74562.0,137.6539,137.6784,137.3507,137.408,74562.0
2021-03-25 09:30:00,167.58,167.64,166.78,167.18,29081.0,137.3261,137.3752,136.6705,136.9983,29081.0
2021-03-25 09:35:00,167.02,167.98,167.02,167.47,17252.0,136.8672,137.6539,136.8672,137.2359,17252.0
2021-03-25 09:40:00,167.57,167.86,167.13,167.13,13552.0,137.3179,137.5555,136.9573,136.9573,13552.0
2021-03-25 09:45:00,167.06,167.18,166.78,167.11,9638.0,136.8999,136.9983,136.6705,136.9409,9638.0
2021-03-25 09:50:00,167.28,167.41,166.94,167.39,8349.0,137.0802,137.1868,136.8016,137.1704,8349.0
2021-03-25 09:55:00,167.31,167.59,167.14,167.59,9887.0,137.1048,137.3343,136.9655,137.3343,9887.0
2021-03-25 10:00:00,167.51,167.8,167.11,167.29,8569.0,137.2687,137.5064,136.9409,137.0884,8569.0
2021-03-25 10:05:00,167.32,167.79,167.3,167.43,8381.0,137.113,137.4982,137.0966,137.2032,8381.0
2021-03-25 10:10:00,167.39,167.43,167.15,167.43,4124.0,137.1704,137.2032,136.9737,137.2032,4124.0
2021-03-25 10:15:00,167.57,167.81,167.03,167.22,8633.0,137.3179,137.5145,136.8754,137.0311,8633.0
2021-03-25 10:20:00,167.2,167.42,166.76,166.88,6152.0,137.0147,137.195,136.6541,136.7524,6152.0
2021-03-25 10:25:00,166.83,166.89,166.48,166.51,3907.0,136.7115,136.7606,136.4247,136.4492,3907.0
2021-03-25 10:30:00,166.4,166.77,166.4,166.69,4265.0,136.3591,136.6623,136.3591,136.5967,4265.0
2021-03-25 10:35:00,166.71,167.0,166.71,166.88,5353.0,136.6131,136.8508,136.6131,136.7524,5353.0
2021-03-25 10:40:00,166.85,167.14,166.73,167.01,10310.0,136.7279,136.9655,136.6295,136.859,10310.0
2021-03-25 10:45:00,167.04,167.58,167.04,167.46,6766.0,136.8836,137.3261,136.8836,137.2277,6766.0
2021-03-25 10:50:00,167.42,168.0,167.41,167.94,11298.0,137.195,137.6702,137.1868,137.6211,11298.0
2021-03-25 10:55:00,167.89,168.01,167.71,167.99,18892.0,137.5801,137.6784,137.4326,137.6621,18892.0
2021-03-25 11:00:00,168.0,168.2,167.67,167.72,53158.0,137.6702,137.8341,137.3998,137.4408,53158.0
2021-03-25 11:05:00,167.74,167.88,167.71,167.86,11309.0,137.4572,137.5719,137.4326,137.5555,11309.0
2021-03-25 11:10:00,167.86,168.03,167.74,167.8,14611.0,137.5555,137.6948,137.4572,137.5064,14611.0
2021-03-25 11:15:00,167.83,167.89,167.39,167.54,8444.0,137.5309,137.5801,137.1704,137.2933,8444.0
2021-03-25 11:20:00,167.6,167.75,167.57,167.57,3637.0,137.3425,137.4654,137.3179,137.3179,3637.0
2021-03-25 11:25:00,167.54,167.72,167.5,167.64,15147.0,137.2933,137.4408,137.2605,137.3752,15147.0
2021-03-25 11:30:00,167.61,167.78,167.54,167.54,7692.0,137.3507,137.49,137.2933,137.2933,7692.0
2021-03-25 11:35:00,167.51,167.58,167.22,167.22,7385.0,137.2687,137.3261,137.0311,137.0311,7385.0
2021-03-25 11:40:00,167.21,167.29,166.69,166.73,7041.0,137.0229,137.0884,136.5967,136.6295,7041.0
2021-03-25 11:45:00,166.77,166.93,166.72,166.78,7586.0,136.6623,136.7934,136.6213,136.6705,7586.0
2021-03-25 11:50:00,166.76,167.05,166.72,167.05,4070.0,136.6541,136.8918,136.6213,136.8918,4070.0
2021-03-25 11:55:00,166.97,167.35,166.97,167.31,4819.0,136.8262,137.1376,136.8262,137.1048,4819.0
2021-03-25 12:00:00,167.31,167.37,167.05,167.11,8276.0,137.1048,137.154,136.8918,136.9409,8276.0
2021-03-25 12:05:00,167.25,167.26,166.89,167.0,4915.0,137.0556,137.0638,136.7606,136.8508,4915.0
2021-03-25 12:10:00,167.0,167.19,166.99,167.01,6921.0,136.8508,137.0065,136.8426,136.859,6921.0
2021-03-25 12:15:00,167.03,167.33,166.96,167.33,10604.0,136.8754,137.1212,136.818,137.1212,10604.0
2021-03-25 12:20:00,167.28,167.32,166.96,167.11,7260.0,137.0802,137.113,136.818,136.9409,7260.0
2021-03-25 12:25:00,167.16,167.16,166.81,166.81,11597.0,136.9819,136.9819,136.6951,136.6951,11597.0
2021-03-25 12:30:00,166.84,167.01,166.74,166.78,6487.0,136.7197,136.859,136.6377,136.6705,6487.0
2021-03-25 12:35:00,166.86,166.95,166.73,166.76,5288.0,136.7361,136.8098,136.6295,136.6541,5288.0
2021-03-25 12:40:00,166.71,166.98,166.7,166.95,4263.0,136.6131,136.8344,136.6049,136.8098,4263.0
2021-03-25 12:45:00,167.0,167.0,166.58,166.58,4924.0,136.8508,136.8508,136.5066,136.5066,4924.0
2021-03-25 12:50:00,166.6,166.68,166.45,166.58,5227.0,136.523,136.5886,136.4001,136.5066,5227.0
2021-03-25 12:55:00,166.59,166.85,166.57,166.82,8664.0,136.5148,136.7279,136.4984,136.7033,8664.0
2021-03-25 13:00:00,166.88,167.04,166.66,166.93,11195.0,136.7524,136.8836,136.5722,136.7934,11195.0
2021-03-25 13:05:00,166.96,167.03,166.71,166.84,8541.0,136.818,136.8754,136.6131,136.7197,8541.0
2021-03-25 13:10:00,166.86,167.26,166.73,167.26,6870.0,136.7361,137.0638,136.6295,137.0638,6870.0
2021-03-25 13:15:00,167.21,167.44,167.16,167.22,3906.0,137.0229,137.2113,136.9819,137.0311,3906.0
2021-03-25 13:20:00,167.32,167.32,166.99,166.99,4595.0,137.113,137.113,136.8426,136.8426,4595.0
2021-03-25 13:25:00,167.04,167.42,167.02,167.35,4001.0,136.8836,137.195,136.8672,137.1376,4001.0
2021-03-25 13:30:00,167.29,167.61,167.29,167.37,5379.0,137.0884,137.3507,137.0884,137.154,5379.0
2021-03-25 13:35:00,167.36,167.38,167.16,167.19,4810.0,137.1458,137.1622,136.9819,137.0065,4810.0
2021-03-25 13:40:00,167.29,167.35,167.16,167.35,6996.0,137.0884,137.1376,136.9819,137.1376,6996.0
2021-03-25 13:45:00,167.38,167.41,167.06,167.3,5540.0,137.1622,137.1868,136.8999,137.0966,5540.0
2021-03-25 13:50:00,167.21,167.29,167.17,167.17,3335.0,137.0229,137.0884,136.9901,136.9901,3335.0
2021-03-25 13:55:00,167.2,167.24,166.98,167.01,6432.0,137.0147,137.0475,136.8344,136.859,6432.0
2021-03-25 14:00:00,167.01,167.05,166.79,166.94,4588.0,136.859,136.8918,136.6787,136.8016,4588.0
2021-03-25 14:05:00,166.96,166.98,166.75,166.8,5416.0,136.818,136.8344,136.6459,136.6869,5416.0
2021-03-25 14:10:00,166.78,166.91,166.77,166.77,4336.0,136.6705,136.777,136.6623,136.6623,4336.0
2021-03-25 14:15:00,166.8,166.8,166.51,166.68,5287.0,136.6869,136.6869,136.4492,136.5886,5287.0
2021-03-25 14:20:00,166.69,166.78,166.55,166.58,3429.0,136.5967,136.6705,136.482,136.5066,3429.0
2021-03-25 14:25:00,166.68,166.81,166.55,166.81,9122.0,136.5886,136.6951,136.482,136.6951,9122.0
2021-03-25 14:30:00,166.79,166.88,166.72,166.84,3054.0,136.6787,136.7524,136.6213,136.7197,3054.0
2021-03-25 14:35:00,166.82,167.0,166.69,166.9,5940.0,136.7033,136.8508,136.5967,136.7688,5940.0
2021-03-25 14:40:00,166.87,166.97,166.81,166.97,5537.0,136.7443,136.8262,136.6951,136.8262,5537.0
2021-03-25 14:45:00,166.9,167.2,166.86,167.2,5775.0,136.7688,137.0147,136.7361,137.0147,5775.0
2021-03-25 14:50:00,167.2,167.2,166.93,166.98,9046.0,137.0147,137.0147,136.7934,136.8344,9046.0
2021-03-25 14:55:00,167.0,167.01,166.72,166.72,9062.0,136.8508,136.859,136.6213,136.6213,9062.0
2021-03-25 15:00:00,166.74,166.91,166.66,166.91,12894.0,136.6377,136.777,136.5722,136.777,12894.0
2021-03-25 15:05:00,166.95,166.95,166.66,166.7,11459.0,136.8098,136.8098,136.5722,136.6049,11459.0
2021-03-25 15:10:00,166.7,166.95,166.69,166.72,12719.0,136.6049,136.8098,136.5967,136.6213,12719.0
2021-03-25 15:15:00,166.76,166.93,166.73,166.79,9028.0,136.6541,136.7934,136.6295,136.6787,9028.0
2021-03-25 15:20:00,166.8,166.92,166.68,166.81,13628.0,136.6869,136.7852,136.5886,136.6951,13628.0
2021-03-25 15:25:00,166.79,167.08,166.74,167.03,13416.0,136.6787,136.9163,136.6377,136.8754,13416.0
2021-03-25 15:30:00,167.0,167.28,166.94,167.2,13665.0,136.8508,137.0802,136.8016,137.0147,13665.0
2021-03-25 15:35:00,167.2,167.25,167.11,167.18,14298.0,137.0147,137.0556,136.9409,136.9983,14298.0
2021-03-25 15:40:00,167.2,167.33,167.1,167.26,17223.0,137.0147,137.1212,136.9327,137.0638,17223.0
2021-03-25 15:45:00,167.27,167.55,167.23,167.53,16522.0,137.072,137.3015,137.0393,137.2851,16522.0
2021-03-25 15:50:00,167.59,167.71,167.48,167.52,33898.0,137.3343,137.4326,137.2441,137.2769,33898.0
2021-03-25 15:55:00,167.47,167.62,167.3,167.49,100636.0,137.2359,137.3588,137.0966,137.2523,100636.0
2021-03-26 09:30:00,169.29,169.29,167.82,168.95,40003.0,138.7274,138.7274,137.5227,138.4487,40003.0
2021-03-26 09:35:00,168.95,169.24,168.16,168.49,19374.0,138.4487,138.6864,137.8014,138.0718,19374.0
2021-03-26 09:40:00,168.71,168.87,167.94,168.09,14441.0,138.2521,138.3832,137.6211,137.744,14441.0
2021-03-26 09:45:00,168.17,168.72,168.14,168.37,9439.0,137.8096,138.2603,137.785,137.9734,9439.0
2021-03-26 09:50:00,168.23,168.55,168.05,168.05,9373.0,137.8587,138.121,137.7112,137.7112,9373.0
2021-03-26 09:55:00,168.18,169.0,168.01,169.0,35298.0,137.8178,138.4897,137.6784,138.4897,35298.0
2021-03-26 10:00:00,168.88,169.49,168.73,169.42,43607.0,138.3914,138.8913,138.2685,138.8339,43607.0
2021-03-26 10:05:00,169.38,169.38,169.05,169.05,11098.0,138.8011,138.8011,138.5307,138.5307,11098.0
2021-03-26 10:10:00,169.06,169.28,168.88,168.88,8956.0,138.5389,138.7192,138.3914,138.3914,8956.0
2021-03-26 10:15:00,168.84,169.05,168.58,168.68,7031.0,138.3586,138.5307,138.1455,138.2275,7031.0
2021-03-26 10:20:00,168.6,168.69,168.48,168.56,8478.0,138.1619,138.2357,138.0636,138.1291,8478.0
2021-03-26 10:25:00,168.55,168.71,168.26,168.42,5659.0,138.121,138.2521,137.8833,138.0144,5659.0
2021-03-26 10:30:00,168.28,168.48,168.25,168.26,8644.0,137.8997,138.0636,137.8751,137.8833,8644.0
2021-03-26 10:35:00,168.21,168.8,168.18,168.71,8994.0,137.8423,138.3258,137.8178,138.2521,8994.0
2021-03-26 10:40:00,168.65,168.66,168.52,168.54,4130.0,138.2029,138.2111,138.0964,138.1128,4130.0
2021-03-26 10:45:00,168.58,169.05,168.52,169.02,8277.0,138.1455,138.5307,138.0964,138.5061,8277.0
2021-03-26 10:50:00,169.08,169.28,168.95,169.18,5835.0,138.5553,138.7192,138.4487,138.6372,5835.0
2021-03-26 10:55:00,169.19,169.19,169.0,169.05,4840.0,138.6454,138.6454,138.4897,138.5307,4840.0
2021-03-26 11:00:00,169.05,169.39,168.99,169.31,8032.0,138.5307,138.8093,138.4815,138.7437,8032.0
2021-03-26 11:05:00,169.3,169.41,169.15,169.37,7382.0,138.7356,138.8257,138.6126,138.7929,7382.0
2021-03-26 11:10:00,169.25,169.29,168.89,169.05,10726.0,138.6946,138.7274,138.3996,138.5307,10726.0
2021-03-26 11:15:00,169.09,169.37,169.06,169.28,3673.0,138.5635,138.7929,138.5389,138.7192,3673.0
2021-03-26 11:20:00,169.25,169.25,168.89,169.09,5990.0,138.6946,138.6946,138.3996,138.5635,5990.0
2021-03-26 11:25:00,169.17,169.17,168.9,168.97,4514.0,138.629,138.629,138.4078,138.4651,4514.0
2021-03-26 11:30:00,169.09,169.15,168.94,169.15,6167.0,138.5635,138.6126,138.4405,138.6126,6167.0
2021-03-26 11:35:00,169.02,169.28,169.01,169.2,5125.0,138.5061,138.7192,138.4979,138.6536,5125.0
2021-03-26 11:40:00,169.12,169.24,169.07,169.15,4345.0,138.588,138.6864,138.5471,138.6126,4345.0
2021-03-26 11:45:00,169.27,169.54,169.21,169.5,10308.0,138.711,138.9322,138.6618,138.8994,10308.0
2021-03-26 11:50:00,169.45,169.65,169.32,169.65,5337.0,138.8585,139.0224,138.7519,139.0224,5337.0
2021-03-26 11:55:00,169.64,169.79,169.53,169.64,10212.0,139.0142,139.1371,138.924,139.0142,10212.0
2021-03-26 12:00:00,169.75,169.95,169.65,169.92,5497.0,139.1043,139.2682,139.0224,139.2436,5497.0
2021-03-26 12:05:00,169.94,170.18,169.88,170.09,10220.0,139.26,139.4567,139.2108,139.3829,10220.0
2021-03-26 12:10:00,170.09,170.18,169.82,169.83,5974.0,139.3829,139.4567,139.1617,139.1699,5974.0
2021-03-26 12:15:00,169.83,170.17,169.82,170.04,8414.0,139.1699,139.4485,139.1617,139.342,8414.0
2021-03-26 12:20:00,170.05,170.35,170.0,170.25,8668.0,139.3502,139.596,139.3092,139.514,8668.0
2021-03-26 12:25:00,170.25,170.27,170.17,170.23,4440.0,139.514,139.5304,139.4485,139.4977,4440.0
2021-03-26 12:30:00,170.21,170.6,170.02,170.6,7350.0,139.4813,139.8009,139.3256,139.8009,7350.0
2021-03-26 12:35:00,170.6,170.8,170.57,170.68,12371.0,139.8009,139.9648,139.7763,139.8664,12371.0
2021-03-26 12:40:00,170.77,170.77,170.58,170.65,9013.0,139.9402,139.9402,139.7845,139.8418,9013.0
2021-03-26 12:45:00,170.69,171.03,170.68,171.03,9246.0,139.8746,140.1532,139.8664,140.1532,9246.0
2021-03-26 12:50:00,170.98,171.04,170.64,170.77,8820.0,140.1123,140.1614,139.8336,139.9402,8820.0
2021-03-26 12:55:00,170.77,171.13,170.71,171.07,11989.0,139.9402,140.2352,139.891,140.186,11989.0
2021-03-26 13:00:00,170.99,170.99,170.72,170.93,7848.0,140.1204,140.1204,139.8992,140.0713,7848.0
2021-03-26 13:05:00,170.95,171.14,170.93,171.14,7935.0,140.0877,140.2434,140.0713,140.2434,7935.0
2021-03-26 13:10:00,171.14,171.24,170.93,171.06,7115.0,140.2434,140.3253,140.0713,140.1778,7115.0
2021-03-26 13:15:00,171.11,171.15,170.9,171.07,6970.0,140.2188,140.2516,140.0467,140.186,6970.0
2021-03-26 13:20:00,171.06,171.45,171.04,171.31,8341.0,140.1778,140.4974,140.1614,140.3827,8341.0
2021-03-26 13:25:00,171.25,171.46,171.19,171.37,9348.0,140.3335,140.5056,140.2843,140.4318,9348.0
2021-03-26 13:30:00,171.35,171.44,171.21,171.21,6619.0,140.4155,140.4892,140.3007,140.3007,6619.0
2021-03-26 13:35:00,171.22,171.22,171.04,171.16,9906.0,140.3089,140.3089,140.1614,140.2598,9906.0
2021-03-26 13:40:00,171.16,171.23,171.06,171.23,11367.0,140.2598,140.3171,140.1778,140.3171,11367.0
2021-03-26 13:45:00,171.2,171.24,171.0,171.06,11758.0,140.2925,140.3253,140.1286,140.1778,11758.0
2021-03-26 13:50:00,171.04,171.36,170.99,171.24,13040.0,140.1614,140.4237,140.1204,140.3253,13040.0
2021-03-26 13:55:00,171.21,171.34,171.17,171.2,11382.0,140.3007,140.4073,140.268,140.2925,11382.0
2021-03-26 14:00:00,171.23,171.38,171.16,171.17,7769.0,140.3171,140.44,140.2598,140.268,7769.0
2021-03-26 14:05:00,171.2,171.25,170.95,170.96,16795.0,140.2925,140.3335,140.0877,140.0959,16795.0
2021-03-26 14:10:00,170.98,171.05,170.85,170.99,14575.0,140.1123,140.1696,140.0057,140.1204,14575.0
2021-03-26 14:15:00,170.94,171.24,170.94,171.24,27021.0,140.0795,140.3253,140.0795,140.3253,27021.0
2021-03-26 14:20:00,171.24,171.47,171.07,171.07,46758.0,140.3253,140.5138,140.186,140.186,46758.0
2021-03-26 14:25:00,171.08,171.71,171.01,171.59,17999.0,140.1942,140.7105,140.1368,140.6121,17999.0
2021-03-26 14:30:00,171.59,171.61,171.25,171.47,44538.0,140.6121,140.6285,140.3335,140.5138,44538.0
2021-03-26 14:35:00,171.44,171.63,171.4,171.59,11352.0,140.4892,140.6449,140.4564,140.6121,11352.0
2021-03-26 14:40:00,171.56,171.71,171.56,171.58,7858.0,140.5875,140.7105,140.5875,140.6039,7858.0
2021-03-26 14:45:00,171.59,171.74,171.42,171.42,19288.0,140.6121,140.735,140.4728,140.4728,19288.0
2021-03-26 14:50:00,171.39,171.76,171.37,171.71,20103.0,140.4482,140.7514,140.4318,140.7105,20103.0
2021-03-26 14:55:00,171.72,171.89,171.5,171.68,10388.0,140.7187,140.858,140.5384,140.6859,10388.0
2021-03-26 15:00:00,171.73,171.94,171.67,171.93,12602.0,140.7269,140.8989,140.6777,140.8907,12602.0
2021-03-26 15:05:00,171.95,171.99,171.8,171.99,9733.0,140.9071,140.9399,140.7842,140.9399,9733.0
2021-03-26 15:10:00,171.95,172.3,171.89,172.08,14610.0,140.9071,141.1939,140.858,141.0137,14610.0
2021-03-26 15:15:00,172.15,172.3,172.04,172.19,13788.0,141.071,141.1939,140.9809,141.1038,13788.0
2021-03-26 15:20:00,172.24,172.39,172.15,172.19,11789.0,141.1448,141.2677,141.071,141.1038,11789.0
2021-03-26 15:25:00,172.25,172.39,172.21,172.37,10029.0,141.153,141.2677,141.1202,141.2513,10029.0
2021-03-26 15:30:00,172.37,172.88,172.29,172.79,13744.0,141.2513,141.6692,141.1858,141.5955,13744.0
2021-03-26 15:35:00,172.77,172.96,172.64,172.71,25776.0,141.5791,141.7348,141.4726,141.5299,25776.0
2021-03-26 15:40:00,172.7,172.8,172.42,172.43,24300.0,141.5217,141.6037,141.2923,141.3005,24300.0
2021-03-26 15:45:00,172.46,172.69,172.46,172.52,28230.0,141.3251,141.5135,141.3251,141.3742,28230.0
2021-03-26 15:50:00,172.46,172.68,172.22,172.66,63288.0,141.3251,141.5053,141.1284,141.489,63288.0
2021-03-26 15:55:00,172.64,173.49,172.56,173.23,105041.0,141.4726,142.1691,141.407,141.9561,105041.0
2021-03-29 09:30:00,173.29,173.83,172.7,173.58,47650.0,142.0052,142.4477,141.5217,142.2429,47650.0
2021-03-29 09:35:00,173.8,174.17,173.41,174.06,23108.0,142.4231,142.7264,142.1036,142.6362,23108.0
2021-03-29 09:40:00,174.12,174.12,173.31,173.31,22956.0,142.6854,142.6854,142.0216,142.0216,22956.0
2021-03-29 09:45:00,173.29,173.37,172.4,173.19,12111.0,142.0052,142.0708,141.2759,141.9233,12111.0
2021-03-29 09:50:00,173.14,173.46,172.79,172.91,10630.0,141.8823,142.1445,141.5955,141.6938,10630.0
2021-03-29 09:55:00,172.91,173.17,172.6,172.86,7985.0,141.6938,141.9069,141.4398,141.6529,7985.0
2021-03-29 10:00:00,172.89,173.1,172.35,172.35,10028.0,141.6774,141.8495,141.2349,141.2349,10028.0
2021-03-29 10:05:00,172.33,172.63,171.91,172.28,13130.0,141.2185,141.4644,140.8744,141.1776,13130.0
2021-03-29 10:10:00,172.28,172.37,171.73,171.8,17425.0,141.1776,141.2513,140.7269,140.7842,17425.0
2021-03-29 10:15:00,171.97,172.33,171.97,172.27,7937.0,140.9235,141.2185,140.9235,141.1694,7937.0
2021-03-29 10:20:00,172.22,172.53,172.22,172.41,5631.0,141.1284,141.3824,141.1284,141.2841,5631.0
2021-03-29 10:25:00,172.38,172.55,172.11,172.11,6093.0,141.2595,141.3988,141.0383,141.0383,6093.0
2021-03-29 10:30:00,172.15,172.33,172.0,172.17,6851.0,141.071,141.2185,140.9481,141.0874,6851.0
2021-03-29 10:35:00,172.21,172.7,172.08,172.53,8073.0,141.1202,141.5217,141.0137,141.3824,8073.0
2021-03-29 10:40:00,172.51,172.59,172.25,172.33,5242.0,141.366,141.4316,141.153,141.2185,5242.0
2021-03-29 10:45:00,172.25,172.48,172.08,172.47,5434.0,141.153,141.3415,141.0137,141.3333,5434.0
2021-03-29 10:50:00,172.54,172.89,172.4,172.84,7481.0,141.3906,141.6774,141.2759,141.6365,7481.0
2021-03-29 10:55:00,172.78,172.96,172.59,172.93,8382.0,141.5873,141.7348,141.4316,141.7102,8382.0
2021-03-29 11:00:00,172.89,173.02,172.7,173.02,8228.0,141.6774,141.784,141.5217,141.784,8228.0
2021-03-29 11:05:00,172.97,173.02,172.6,172.65,49524.0,141.743,141.784,141.4398,141.4808,49524.0
2021-03-29 11:10:00,172.64,173.09,172.64,172.95,46987.0,141.4726,141.8413,141.4726,141.7266,46987.0
2021-03-29 11:15:00,172.99,173.08,172.89,173.05,41880.0,141.7594,141.8331,141.6774,141.8085,41880.0
2021-03-29 11:20:00,173.03,173.35,173.01,173.3,16177.0,141.7922,142.0544,141.7758,142.0134,16177.0
2021-03-29 11:25:00,173.3,173.84,173.3,173.84,7726.0,142.0134,142.4559,142.0134,142.4559,7726.0
2021-03-29 11:30:00,173.77,173.85,173.64,173.67,5535.0,142.3986,142.4641,142.292,142.3166,5535.0
2021-03-29 11:35:00,173.68,173.86,173.63,173.86,4777.0,142.3248,142.4723,142.2838,142.4723,4777.0
2021-03-29 11:40:00,173.87,174.03,173.68,174.0,10084.0,142.4805,142.6116,142.3248,142.587,10084.0
2021-03-29 11:45:00,174.04,174.22,173.96,174.15,8084.0,142.6198,142.7673,142.5543,142.71,8084.0
2021-03-29 11:50:00,174.21,174.28,174.03,174.07,9357.0,142.7591,142.8165,142.6116,142.6444,9357.0
2021-03-29 11:55:00,174.08,174.26,173.71,173.71,8704.0,142.6526,142.8001,142.3494,142.3494,8704.0
2021-03-29 12:00:00,173.75,173.84,173.62,173.76,4299.0,142.3822,142.4559,142.2756,142.3904,4299.0
2021-03-29 12:05:00,173.8,173.97,173.71,173.78,5574.0,142.4231,142.5625,142.3494,142.4068,5574.0
2021-03-29 12:10:00,173.79,173.97,173.74,173.94,5710.0,142.415,142.5625,142.374,142.5379,5710.0
2021-03-29 12:15:00,173.93,174.14,173.91,174.13,3216.0,142.5297,142.7018,142.5133,142.6936,3216.0
2021-03-29 12:20:00,174.2,174.38,174.06,174.08,8617.0,142.7509,142.8984,142.6362,142.6526,8617.0
2021-03-29 12:25:00,174.06,174.29,174.02,174.18,11956.0,142.6362,142.8247,142.6034,142.7345,11956.0
2021-03-29 12:30:00,174.15,174.38,174.09,174.38,3353.0,142.71,142.8984,142.6608,142.8984,3353.0
2021-03-29 12:35:00,174.42,174.76,174.42,174.64,9256.0,142.9312,143.2098,142.9312,143.1115,9256.0
2021-03-29 12:40:00,174.68,174.86,174.67,174.82,15916.0,143.1443,143.2918,143.1361,143.259,15916.0
2021-03-29 12:45:00,174.82,175.22,174.81,175.17,17111.0,143.259,143.5868,143.2508,143.5458,17111.0
2021-03-29 12:50:00,175.14,175.34,175.07,175.07,13224.0,143.5212,143.6851,143.4639,143.4639,13224.0
2021-03-29 12:55:00,175.09,175.26,174.79,174.79,8068.0,143.4803,143.6196,143.2344,143.2344,8068.0
2021-03-29 13:00:00,174.85,174.87,174.62,174.7,8615.0,143.2836,143.3,143.0951,143.1607,8615.0
2021-03-29 13:05:00,174.73,174.79,174.3,174.38,7424.0,143.1853,143.2344,142.8329,142.8984,7424.0
2021-03-29 13:10:00,174.39,174.59,174.33,174.38,2526.0,142.9066,143.0705,142.8575,142.8984,2526.0
2021-03-29 13:15:00,174.37,174.49,174.24,174.28,22720.0,142.8902,142.9886,142.7837,142.8165,22720.0
2021-03-29 13:20:00,174.33,174.45,174.13,174.17,36658.0,142.8575,142.9558,142.6936,142.7264,36658.0
2021-03-29 13:25:00,174.16,174.23,174.08,174.18,7459.0,142.7182,142.7755,142.6526,142.7345,7459.0
2021-03-29 13:30:00,174.18,174.59,174.15,174.56,37681.0,142.7345,143.0705,142.71,143.0459,37681.0
2021-03-29 13:35:00,174.54,174.61,174.31,174.57,3369.0,143.0296,143.0869,142.8411,143.0541,3369.0
2021-03-29 13:40:00,174.53,174.9,174.53,174.83,4721.0,143.0214,143.3246,143.0214,143.2672,4721.0
2021-03-29 13:45:00,174.81,175.22,174.81,175.1,8636.0,143.2508,143.5868,143.2508,143.4885,8636.0
2021-03-29 13:50:00,175.09,175.09,174.92,174.95,4720.0,143.4803,143.4803,143.3409,143.3655,4720.0
2021-03-29 13:55:00,174.97,175.0,174.81,174.89,4055.0,143.3819,143.4065,143.2508,143.3164,4055.0
2021-03-29 14:00:00,174.94,175.04,174.74,174.88,7316.0,143.3573,143.4393,143.1934,143.3082,7316.0
2021-03-29 14:05:00,174.87,175.11,174.86,175.08,3956.0,143.3,143.4966,143.2918,143.4721,3956.0
2021-03-29 14:10:00,175.09,175.11,174.84,174.99,10552.0,143.4803,143.4966,143.2754,143.3983,10552.0
2021-03-29 14:15:00,174.94,175.02,174.86,175.02,6337.0,143.3573,143.4229,143.2918,143.4229,6337.0
2021-03-29 14:20:00,174.99,175.02,174.77,174.79,12347.0,143.3983,143.4229,143.218,143.2344,12347.0
2021-03-29 14:25:00,174.84,174.85,174.58,174.66,11685.0,143.2754,143.2836,143.0623,143.1279,11685.0
2021-03-29 14:30:00,174.6,174.7,174.53,174.57,8252.0,143.0787,143.1607,143.0214,143.0541,8252.0
2021-03-29 14:35:00,174.57,174.66,174.45,174.66,6085.0,143.0541,143.1279,142.9558,143.1279,6085.0
2021-03-29 14:40:00,174.7,174.91,174.62,174.91,8111.0,143.1607,143.3328,143.0951,143.3328,8111.0
2021-03-29 14:45:00,174.95,175.06,174.86,175.06,11422.0,143.3655,143.4557,143.2918,143.4557,11422.0
2021-03-29 14:50:00,175.0,175.02,174.88,174.88,6472.0,143.4065,143.4229,143.3082,143.3082,6472.0
2021-03-29 14:55:00,174.9,174.91,174.6,174.82,11416.0,143.3246,143.3328,143.0787,143.259,11416.0
2021-03-29 15:00:00,174.84,174.99,174.77,174.77,8049.0,143.2754,143.3983,143.218,143.218,8049.0
2021-03-29 15:05:00,174.76,174.76,174.51,174.53,13638.0,143.2098,143.2098,143.005,143.0214,13638.0
2021-03-29 15:10:00,174.52,174.95,174.52,174.68,60996.0,143.0132,143.3655,143.0132,143.1443,60996.0
2021-03-29 15:15:00,174.66,174.88,174.6,174.67,40336.0,143.1279,143.3082,143.0787,143.1361,40336.0
2021-03-29 15:20:00,174.65,174.84,174.55,174.77,40400.0,143.1197,143.2754,143.0377,143.218,40400.0
2021-03-29 15:25:00,174.79,174.88,174.7,174.86,44161.0,143.2344,143.3082,143.1607,143.2918,44161.0
2021-03-29 15:30:00,174.88,175.13,174.77,174.79,38367.0,143.3082,143.513,143.218,143.2344,38367.0
2021-03-29 15:35:00,174.78,174.99,174.77,174.97,76792.0,143.2262,143.3983,143.218,143.3819,76792.0
2021-03-29 15:40:00,174.95,174.98,174.75,174.87,77289.0,143.3655,143.3901,143.2016,143.3,77289.0
2021-03-29 15:45:00,174.85,175.08,174.8,174.97,57310.0,143.2836,143.4721,143.2426,143.3819,57310.0
2021-03-29 15:50:00,174.97,175.02,174.56,174.75,62654.0,143.3819,143.4229,143.0459,143.2016,62654.0
2021-03-29 15:55:00,174.77,175.04,174.59,175.03,127836.0,143.218,143.4393,143.0705,143.4311,127836.0
2021-03-30 09:30:00,173.85,173.85,172.58,173.0,27334.0,142.4641,142.4641,141.4234,141.7676,27334.0
2021-03-30 09:35:00,172.99,173.25,172.58,172.85,7857.0,141.7594,141.9724,141.4234,141.6447,7857.0
2021-03-30 09:40:00,172.6,173.25,172.57,173.22,8821.0,141.4398,141.9724,141.4152,141.9479,8821.0
2021-03-30 09:45:00,173.28,173.74,173.19,173.19,24022.0,141.997,142.374,141.9233,141.9233,24022.0
2021-03-30 09:50:00,173.17,173.55,172.62,172.7,13840.0,141.9069,142.2183,141.4562,141.5217,13840.0
2021-03-30 09:55:00,172.71,172.71,172.16,172.26,7935.0,141.5299,141.5299,141.0792,141.1612,7935.0
2021-03-30 10:00:00,172.31,172.33,171.99,172.23,5025.0,141.2021,141.2185,140.9399,141.1366,5025.0
2021-03-30 10:05:00,172.26,172.31,171.59,171.62,18191.0,141.1612,141.2021,140.6121,140.6367,18191.0
2021-03-30 10:10:00,171.78,171.91,171.66,171.89,3577.0,140.7678,140.8744,140.6695,140.858,3577.0
2021-03-30 10:15:00,171.84,171.84,171.54,171.61,5518.0,140.817,140.817,140.5712,140.6285,5518.0
2021-03-30 10:20:00,171.54,171.8,171.5,171.6,6767.0,140.5712,140.7842,140.5384,140.6203,6767.0
2021-03-30 10:25:00,171.53,172.08,171.53,171.98,14136.0,140.563,141.0137,140.563,140.9317,14136.0
2021-03-30 10:30:00,171.98,172.14,171.72,171.72,6321.0,140.9317,141.0628,140.7187,140.7187,6321.0
2021-03-30 10:35:00,171.76,171.93,171.6,171.6,4806.0,140.7514,140.8907,140.6203,140.6203,4806.0
2021-03-30 10:40:00,171.64,172.21,171.59,172.17,11307.0,140.6531,141.1202,140.6121,141.0874,11307.0
2021-03-30 10:45:00,172.21,172.33,172.05,172.06,11234.0,141.1202,141.2185,140.9891,140.9973,11234.0
2021-03-30 10:50:00,172.06,172.08,171.75,171.75,12344.0,140.9973,141.0137,140.7432,140.7432,12344.0
2021-03-30 10:55:00,171.72,171.72,171.47,171.59,3991.0,140.7187,140.7187,140.5138,140.6121,3991.0
2021-03-30 11:00:00,171.54,171.81,171.43,171.59,6211.0,140.5712,140.7924,140.481,140.6121,6211.0
2021-03-30 11:05:00,171.56,171.64,171.31,171.32,6744.0,140.5875,140.6531,140.3827,140.3909,6744.0
2021-03-30 11:10:00,171.33,171.54,171.11,171.19,13393.0,140.3991,140.5712,140.2188,140.2843,13393.0
2021-03-30 11:15:00,171.22,171.41,171.2,171.34,12322.0,140.3089,140.4646,140.2925,140.4073,12322.0
2021-03-30 11:20:00,171.38,171.71,171.37,171.65,9404.0,140.44,140.7105,140.4318,140.6613,9404.0
2021-03-30 11:25:00,171.63,171.81,171.54,171.61,11049.0,140.6449,140.7924,140.5712,140.6285,11049.0
2021-03-30 11:30:00,171.54,172.03,171.51,172.0,6863.0,140.5712,140.9727,140.5466,140.9481,6863.0
2021-03-30 11:35:00,172.02,172.09,171.83,172.0,5972.0,140.9645,141.0219,140.8088,140.9481,5972.0
2021-03-30 11:40:00,172.0,172.05,171.88,171.9,6555.0,140.9481,140.9891,140.8498,140.8662,6555.0
2021-03-30 11:45:00,171.95,172.05,171.9,171.98,12359.0,140.9071,140.9891,140.8662,140.9317,12359.0
2021-03-30 11:50:00,172.0,172.06,171.83,171.89,7819.0,140.9481,140.9973,140.8088,140.858,7819.0
2021-03-30 11:55:00,171.96,172.11,171.92,172.06,6812.0,140.9153,141.0383,140.8826,140.9973,6812.0
2021-03-30 12:00:00,172.06,172.14,171.86,171.96,5490.0,140.9973,141.0628,140.8334,140.9153,5490.0
2021-03-30 12:05:00,171.98,171.99,171.87,171.93,3406.0,140.9317,140.9399,140.8416,140.8907,3406.0
2021-03-30 12:10:00,171.9,172.05,171.86,171.99,14473.0,140.8662,140.9891,140.8334,140.9399,14473.0
2021-03-30 12:15:00,172.0,172.0,171.84,171.92,5953.0,140.9481,140.9481,140.817,140.8826,5953.0
2021-03-30 12:20:00,171.94,172.08,171.88,171.92,6669.0,140.8989,141.0137,140.8498,140.8826,6669.0
2021-03-30 12:25:00,171.91,171.94,171.75,171.75,3188.0,140.8744,140.8989,140.7432,140.7432,3188.0
2021-03-30 12:30:00,171.72,171.81,171.67,171.7,5134.0,140.7187,140.7924,140.6777,140.7023,5134.0
2021-03-30 12:35:00,171.67,171.79,171.58,171.61,4325.0,140.6777,140.776,140.6039,140.6285,4325.0
2021-03-30 12:40:00,171.66,171.67,171.29,171.29,10672.0,140.6695,140.6777,140.3663,140.3663,10672.0
2021-03-30 12:45:00,171.27,171.42,171.17,171.29,17440.0,140.3499,140.4728,140.268,140.3663,17440.0
2021-03-30 12:50:00,171.27,171.51,171.26,171.47,16001.0,140.3499,140.5466,140.3417,140.5138,16001.0
2021-03-30 12:55:00,171.47,171.5,171.33,171.47,24252.0,140.5138,140.5384,140.3991,140.5138,24252.0
2021-03-30 13:00:00,171.49,171.49,171.17,171.2,10582.0,140.5302,140.5302,140.268,140.2925,10582.0
2021-03-30 13:05:00,171.18,171.28,171.04,171.24,6690.0,140.2761,140.3581,140.1614,140.3253,6690.0
2021-03-30 13:10:00,171.23,171.44,171.23,171.41,15279.0,140.3171,140.4892,140.3171,140.4646,15279.0
2021-03-30 13:15:00,171.41,171.58,171.37,171.45,20839.0,140.4646,140.6039,140.4318,140.4974,20839.0
2021-03-30 13:20:00,171.4,171.48,171.27,171.29,14402.0,140.4564,140.522,140.3499,140.3663,14402.0
2021-03-30 13:25:00,171.29,171.39,171.25,171.3,23264.0,140.3663,140.4482,140.3335,140.3745,23264.0
2021-03-30 13:30:00,171.33,171.33,171.13,171.19,12737.0,140.3991,140.3991,140.2352,140.2843,12737.0
2021-03-30 13:35:00,171.19,171.38,171.16,171.22,8835.0,140.2843,140.44,140.2598,140.3089,8835.0
2021-03-30 13:40:00,171.23,171.34,171.2,171.33,7826.0,140.3171,140.4073,140.2925,140.3991,7826.0
2021-03-30 13:45:00,171.34,171.62,171.3,171.33,89184.0,140.4073,140.6367,140.3745,140.3991,89184.0
2021-03-30 13:50:00,171.36,171.37,171.26,171.34,19896.0,140.4237,140.4318,140.3417,140.4073,19896.0
2021-03-30 13:55:00,171.37,171.38,171.21,171.29,28209.0,140.4318,140.44,140.3007,140.3663,28209.0
2021-03-30 14:00:00,171.28,171.55,171.24,171.48,20350.0,140.3581,140.5794,140.3253,140.522,20350.0
2021-03-30 14:05:00,171.47,171.61,171.19,171.24,15209.0,140.5138,140.6285,140.2843,140.3253,15209.0
2021-03-30 14:10:00,171.17,171.21,171.1,171.2,10678.0,140.268,140.3007,140.2106,140.2925,10678.0
2021-03-30 14:15:00,171.14,171.33,171.07,171.33,11257.0,140.2434,140.3991,140.186,140.3991,11257.0
2021-03-30 14:20:00,171.35,171.4,171.22,171.4,34282.0,140.4155,140.4564,140.3089,140.4564,34282.0
2021-03-30 14:25:00,171.43,171.49,171.25,171.39,6278.0,140.481,140.5302,140.3335,140.4482,6278.0
2021-03-30 14:30:00,171.39,171.5,171.33,171.36,9025.0,140.4482,140.5384,140.3991,140.4237,9025.0
2021-03-30 14:35:00,171.33,171.34,171.28,171.28,4991.0,140.3991,140.4073,140.3581,140.3581,4991.0
2021-03-30 14:40:00,171.3,171.51,171.3,171.44,6720.0,140.3745,140.5466,140.3745,140.4892,6720.0
2021-03-30 14:45:00,171.45,171.75,171.38,171.75,11070.0,140.4974,140.7432,140.44,140.7432,11070.0
2021-03-30 14:50:00,171.76,171.76,171.31,171.38,19304.0,140.7514,140.7514,140.3827,140.44,19304.0
2021-03-30 14:55:00,171.38,171.62,171.34,171.59,14014.0,140.44,140.6367,140.4073,140.6121,14014.0
2021-03-30 15:00:00,171.55,171.81,171.36,171.68,21913.0,140.5794,140.7924,140.4237,140.6859,21913.0
2021-03-30 15:05:00,171.64,171.79,171.64,171.75,9106.0,140.6531,140.776,140.6531,140.7432,9106.0
2021-03-30 15:10:00,171.73,171.73,171.43,171.45,7167.0,140.7269,140.7269,140.481,140.4974,7167.0
2021-03-30 15:15:00,171.39,171.51,171.39,171.47,6152.0,140.4482,140.5466,140.4482,140.5138,6152.0
2021-03-30 15:20:00,171.49,171.56,171.43,171.56,8851.0,140.5302,140.5875,140.481,140.5875,8851.0
2021-03-30 15:25:00,171.56,171.56,171.33,171.4,11309.0,140.5875,140.5875,140.3991,140.4564,11309.0
2021-03-30 15:30:00,171.36,171.36,170.87,170.87,13252.0,140.4237,140.4237,140.0221,140.0221,13252.0
2021-03-30 15:35:00,170.91,171.05,170.75,170.8,50065.0,140.0549,140.1696,139.9238,139.9648,50065.0
2021-03-30 15:40:00,170.85,171.06,170.8,171.0,18664.0,140.0057,140.1778,139.9648,140.1286,18664.0
2021-03-30 15:45:00,170.99,171.05,170.79,171.0,27918.0,140.1204,140.1696,139.9566,140.1286,27918.0
2021-03-30 15:50:00,170.92,171.07,170.92,170.97,50693.0,140.0631,140.186,140.0631,140.1041,50693.0
2021-03-30 15:55:00,170.93,171.09,170.79,171.0,156837.0,140.0713,140.2024,139.9566,140.1286,156837.0
2021-03-31 09:30:00,170.99,171.1,169.81,170.32,47437.0,140.1204,140.2106,139.1535,139.5714,47437.0
2021-03-31 09:35:00,170.17,170.68,169.95,170.63,19083.0,139.4485,139.8664,139.2682,139.8254,19083.0
2021-03-31 09:40:00,170.56,170.85,170.44,170.56,5669.0,139.7681,140.0057,139.6697,139.7681,5669.0
2021-03-31 09:45:00,170.51,170.58,169.88,170.16,7820.0,139.7271,139.7845,139.2108,139.4403,7820.0
2021-03-31 09:50:00,170.17,170.35,170.01,170.16,6282.0,139.4485,139.596,139.3174,139.4403,6282.0
2021-03-31 09:55:00,170.13,170.24,169.92,170.24,11872.0,139.4157,139.5058,139.2436,139.5058,11872.0
2021-03-31 10:00:00,170.27,171.01,170.27,171.0,5589.0,139.5304,140.1368,139.5304,140.1286,5589.0
2021-03-31 10:05:00,171.01,171.38,170.95,171.38,4106.0,140.1368,140.44,140.0877,140.44,4106.0
2021-03-31 10:10:00,171.38,171.64,171.05,171.11,11614.0,140.44,140.6531,140.1696,140.2188,11614.0
2021-03-31 10:15:00,171.09,171.16,170.76,170.96,9591.0,140.2024,140.2598,139.932,140.0959,9591.0
2021-03-31 10:20:00,170.93,171.13,170.67,170.67,5590.0,140.0713,140.2352,139.8582,139.8582,5590.0
2021-03-31 10:25:00,170.71,170.86,170.55,170.56,8081.0,139.891,140.0139,139.7599,139.7681,8081.0
2021-03-31 10:30:00,170.51,170.69,170.49,170.55,6335.0,139.7271,139.8746,139.7107,139.7599,6335.0
2021-03-31 10:35:00,170.55,170.93,170.51,170.51,10010.0,139.7599,140.0713,139.7271,139.7271,10010.0
2021-03-31 10:40:00,170.58,171.24,170.58,171.05,10866.0,139.7845,140.3253,139.7845,140.1696,10866.0
2021-03-31 10:45:00,171.06,171.32,170.88,171.21,24107.0,140.1778,140.3909,140.0303,140.3007,24107.0
2021-03-31 10:50:00,171.21,171.51,171.2,171.45,23630.0,140.3007,140.5466,140.2925,140.4974,23630.0
2021-03-31 10:55:00,171.45,171.48,171.13,171.28,16388.0,140.4974,140.522,140.2352,140.3581,16388.0
2021-03-31 11:00:00,171.27,171.27,170.96,171.02,17606.0,140.3499,140.3499,140.0959,140.145,17606.0
2021-03-31 11:05:00,171.03,171.03,170.74,170.83,8124.0,140.1532,140.1532,139.9156,139.9893,8124.0
2021-03-31 11:10:00,170.81,171.06,170.74,171.02,12527.0,139.9729,140.1778,139.9156,140.145,12527.0
2021-03-31 11:15:00,171.0,171.21,171.0,171.17,5039.0,140.1286,140.3007,140.1286,140.268,5039.0
2021-03-31 11:20:00,171.09,171.09,170.74,170.78,13843.0,140.2024,140.2024,139.9156,139.9484,13843.0
2021-03-31 11:25:00,170.77,171.08,170.77,171.0,24202.0,139.9402,140.1942,139.9402,140.1286,24202.0
2021-03-31 11:30:00,171.01,171.51,171.0,171.4,5762.0,140.1368,140.5466,140.1286,140.4564,5762.0
2021-03-31 11:35:00,171.41,171.59,171.18,171.59,17612.0,140.4646,140.6121,140.2761,140.6121,17612.0
2021-03-31 11:40:00,171.64,171.71,171.37,171.37,5353.0,140.6531,140.7105,140.4318,140.4318,5353.0
2021-03-31 11:45:00,171.39,171.53,171.2,171.31,11462.0,140.4482,140.563,140.2925,140.3827,11462.0
2021-03-31 11:50:00,171.34,171.62,171.3,171.4,10728.0,140.4073,140.6367,140.3745,140.4564,10728.0
2021-03-31 11:55:00,171.42,171.46,171.13,171.14,11233.0,140.4728,140.5056,140.2352,140.2434,11233.0
2021-03-31 12:00:00,171.13,171.28,170.98,171.15,19030.0,140.2352,140.3581,140.1123,140.2516,19030.0
2021-03-31 12:05:00,171.15,171.19,170.92,170.93,6065.0,140.2516,140.2843,140.0631,140.0713,6065.0
2021-03-31 12:10:00,170.99,171.15,170.9,171.07,13469.0,140.1204,140.2516,140.0467,140.186,13469.0
2021-03-31 12:15:00,171.12,171.45,171.12,171.21,10348.0,140.227,140.4974,140.227,140.3007,10348.0
2021-03-31 12:20:00,171.22,171.28,171.14,171.14,6143.0,140.3089,140.3581,140.2434,140.2434,6143.0
2021-03-31 12:25:00,171.17,171.37,171.16,171.37,5427.0,140.268,140.4318,140.2598,140.4318,5427.0
2021-03-31 12:30:00,171.4,171.59,171.36,171.4,9376.0,140.4564,140.6121,140.4237,140.4564,9376.0
2021-03-31 12:35:00,171.4,171.55,171.17,171.43,7993.0,140.4564,140.5794,140.268,140.481,7993.0
2021-03-31 12:40:00,171.43,171.55,171.26,171.54,4895.0,140.481,140.5794,140.3417,140.5712,4895.0
2021-03-31 12:45:00,171.51,171.64,171.46,171.61,11733.0,140.5466,140.6531,140.5056,140.6285,11733.0
2021-03-31 12:50:00,171.57,171.66,171.5,171.59,5490.0,140.5957,140.6695,140.5384,140.6121,5490.0
2021-03-31 12:55:00,171.54,171.72,171.44,171.72,3877.0,140.5712,140.7187,140.4892,140.7187,3877.0
2021-03-31 13:00:00,171.65,172.06,171.61,171.85,13421.0,140.6613,140.9973,140.6285,140.8252,13421.0
2021-03-31 13:05:00,171.87,171.9,171.74,171.82,6124.0,140.8416,140.8662,140.735,140.8006,6124.0
2021-03-31 13:10:00,171.82,171.94,171.77,171.82,19743.0,140.8006,140.8989,140.7596,140.8006,19743.0
2021-03-31 13:15:00,171.84,171.84,171.71,171.77,5380.0,140.817,140.817,140.7105,140.7596,5380.0
2021-03-31 13:20:00,171.77,171.77,171.66,171.67,8938.0,140.7596,140.7596,140.6695,140.6777,8938.0
2021-03-31 13:25:00,171.66,171.89,171.65,171.84,10093.0,140.6695,140.858,140.6613,140.817,10093.0
2021-03-31 13:30:00,171.84,171.94,171.83,171.84,8386.0,140.817,140.8989,140.8088,140.817,8386.0
2021-03-31 13:35:00,171.89,172.28,171.88,172.16,7988.0,140.858,141.1776,140.8498,141.0792,7988.0
2021-03-31 13:40:00,172.21,172.21,172.07,172.18,5257.0,141.1202,141.1202,141.0055,141.0956,5257.0
2021-03-31 13:45:00,172.25,172.25,172.11,172.22,14464.0,141.153,141.153,141.0383,141.1284,14464.0
2021-03-31 13:50:00,172.21,172.27,172.15,172.24,22676.0,141.1202,141.1694,141.071,141.1448,22676.0
2021-03-31 13:55:00,172.2,172.28,172.17,172.23,13073.0,141.112,141.1776,141.0874,141.1366,13073.0
2021-03-31 14:00:00,172.24,172.31,172.14,172.29,25274.0,141.1448,141.2021,141.0628,141.1858,25274.0
2021-03-31 14:05:00,172.29,172.78,172.29,172.71,6127.0,141.1858,141.5873,141.1858,141.5299,6127.0
2021-03-31 14:10:00,172.71,172.71,172.47,172.51,15256.0,141.5299,141.5299,141.3333,141.366,15256.0
2021-03-31 14:15:00,172.48,172.89,172.48,172.62,13735.0,141.3415,141.6774,141.3415,141.4562,13735.0
2021-03-31 14:20:00,172.63,172.68,172.55,172.55,13237.0,141.4644,141.5053,141.3988,141.3988,13237.0
2021-03-31 14:25:00,172.5,172.52,172.37,172.39,4778.0,141.3578,141.3742,141.2513,141.2677,4778.0
2021-03-31 14:30:00,172.4,172.45,172.21,172.24,7811.0,141.2759,141.3169,141.1202,141.1448,7811.0
2021-03-31 14:35:00,172.22,172.23,172.04,172.06,23732.0,141.1284,141.1366,140.9809,140.9973,23732.0
2021-03-31 14:40:00,172.02,172.13,171.91,172.01,8974.0,140.9645,141.0546,140.8744,140.9563,8974.0
2021-03-31 14:45:00,172.02,172.06,171.87,172.0,8673.0,140.9645,140.9973,140.8416,140.9481,8673.0
2021-03-31 14:50:00,172.02,172.31,171.94,172.09,13277.0,140.9645,141.2021,140.8989,141.0219,13277.0
2021-03-31 14:55:00,172.1,172.13,172.03,172.09,19128.0,141.0301,141.0546,140.9727,141.0219,19128.0
2021-03-31 15:00:00,172.1,172.19,172.06,172.15,14068.0,141.0301,141.1038,140.9973,141.071,14068.0
2021-03-31 15:05:00,172.1,172.25,171.95,171.95,10170.0,141.0301,141.153,140.9071,140.9071,10170.0
2021-03-31 15:10:00,171.97,171.98,171.82,171.92,6261.0,140.9235,140.9317,140.8006,140.8826,6261.0
2021-03-31 15:15:00,171.96,172.05,171.84,171.84,14400.0,140.9153,140.9891,140.817,140.817,14400.0
2021-03-31 15:20:00,171.86,171.9,171.73,171.8,8074.0,140.8334,140.8662,140.7269,140.7842,8074.0
2021-03-31 15:25:00,171.78,171.89,171.73,171.84,9178.0,140.7678,140.858,140.7269,140.817,9178.0
2021-03-31 15:30:00,171.77,172.03,171.74,171.94,9509.0,140.7596,140.9727,140.735,140.8989,9509.0
2021-03-31 15:35:00,171.9,171.97,171.68,171.76,45279.0,140.8662,140.9235,140.6859,140.7514,45279.0
2021-03-31 15:40:00,171.75,171.83,171.7,171.77,50264.0,140.7432,140.8088,140.7023,140.7596,50264.0
2021-03-31 15:45:00,171.78,172.03,171.77,171.91,29597.0,140.7678,140.9727,140.7596,140.8744,29597.0
2021-03-31 15:50:00,171.91,172.48,171.9,172.37,46718.0,140.8744,141.3415,140.8662,141.2513,46718.0
2021-03-31 15:55:00,172.28,172.55,172.07,172.17,105665.0,141.1776,141.3988,141.0055,141.0874,105665.0
2021-04-01 09:30:00,173.01,173.07,172.29,172.46,42758.0,141.7758,141.8249,141.1858,141.3251,42758.0
2021-04-01 09:35:00,172.45,173.3,171.85,173.19,15443.0,141.3169,142.0134,140.8252,141.9233,15443.0
2021-04-01 09:40:00,173.28,173.62,172.76,172.78,7688.0,141.997,142.2756,141.5709,141.5873,7688.0
2021-04-01 09:45:00,172.75,172.85,172.02,172.19,18424.0,141.5627,141.6447,140.9645,141.1038,18424.0
2021-04-01 09:50:00,172.19,172.55,172.15,172.28,13323.0,141.1038,141.3988,141.071,141.1776,13323.0
2021-04-01 09:55:00,172.28,172.72,172.0,172.65,13228.0,141.1776,141.5381,140.9481,141.4808,13228.0
2021-04-01 10:00:00,172.79,173.21,172.64,173.02,8240.0,141.5955,141.9397,141.4726,141.784,8240.0
2021-04-01 10:05:00,173.01,173.05,172.46,172.96,14608.0,141.7758,141.8085,141.3251,141.7348,14608.0
2021-04-01 10:10:00,172.96,173.26,172.91,172.94,11180.0,141.7348,141.9806,141.6938,141.7184,11180.0
2021-04-01 10:15:00,172.99,173.04,172.68,172.8,7429.0,141.7594,141.8004,141.5053,141.6037,7429.0
2021-04-01 10:20:00,172.69,172.97,172.62,172.9,12757.0,141.5135,141.743,141.4562,141.6856,12757.0
2021-04-01 10:25:00,172.92,173.14,172.87,173.01,5448.0,141.702,141.8823,141.661,141.7758,5448.0
2021-04-01 10:30:00,172.92,172.97,172.49,172.49,8130.0,141.702,141.743,141.3496,141.3496,8130.0
2021-04-01 10:35:00,172.51,172.51,172.05,172.1,19686.0,141.366,141.366,140.9891,141.0301,19686.0
2021-04-01 10:40:00,172.03,172.3,172.02,172.2,8423.0,140.9727,141.1939,140.9645,141.112,8423.0
2021-04-01 10:45:00,172.17,172.17,171.95,172.15,9464.0,141.0874,141.0874,140.9071,141.071,9464.0
2021-04-01 10:50:00,172.22,172.5,172.22,172.36,12442.0,141.1284,141.3578,141.1284,141.2431,12442.0
2021-04-01 10:55:00,172.41,172.44,172.25,172.32,12317.0,141.2841,141.3087,141.153,141.2103,12317.0
2021-04-01 11:00:00,172.31,172.46,172.1,172.27,6534.0,141.2021,141.3251,141.0301,141.1694,6534.0
2021-04-01 11:05:00,172.29,172.77,172.29,172.77,10058.0,141.1858,141.5791,141.1858,141.5791,10058.0
2021-04-01 11:10:00,172.7,172.79,172.42,172.42,9740.0,141.5217,141.5955,141.2923,141.2923,9740.0
2021-04-01 11:15:00,172.48,172.64,172.47,172.6,6280.0,141.3415,141.4726,141.3333,141.4398,6280.0
2021-04-01 11:20:00,172.6,172.77,172.41,172.41,6944.0,141.4398,141.5791,141.2841,141.2841,6944.0
2021-04-01 11:25:00,172.39,172.39,172.06,172.17,9867.0,141.2677,141.2677,140.9973,141.0874,9867.0
2021-04-01 11:30:00,172.17,172.19,171.76,171.8,9150.0,141.0874,141.1038,140.7514,140.7842,9150.0
2021-04-01 11:35:00,171.78,172.03,171.74,171.85,4897.0,140.7678,140.9727,140.735,140.8252,4897.0
2021-04-01 11:40:00,171.81,172.19,171.81,172.18,6381.0,140.7924,141.1038,140.7924,141.0956,6381.0
2021-04-01 11:45:00,172.18,172.19,172.03,172.05,6465.0,141.0956,141.1038,140.9727,140.9891,6465.0
2021-04-01 11:50:00,172.07,172.12,171.96,172.06,4061.0,141.0055,141.0464,140.9153,140.9973,4061.0
2021-04-01 11:55:00,172.08,172.18,171.93,172.05,8884.0,141.0137,141.0956,140.8907,140.9891,8884.0
2021-04-01 12:00:00,172.09,172.19,172.02,172.06,9655.0,141.0219,141.1038,140.9645,140.9973,9655.0
2021-04-01 12:05:00,172.05,172.14,172.0,172.11,10950.0,140.9891,141.0628,140.9481,141.0383,10950.0
2021-04-01 12:10:00,172.1,172.13,171.8,171.9,7857.0,141.0301,141.0546,140.7842,140.8662,7857.0
2021-04-01 12:15:00,171.9,171.99,171.82,171.94,7861.0,140.8662,140.9399,140.8006,140.8989,7861.0
2021-04-01 12:20:00,171.88,171.93,171.7,171.7,4384.0,140.8498,140.8907,140.7023,140.7023,4384.0
2021-04-01 12:25:00,171.71,171.92,171.69,171.87,4604.0,140.7105,140.8826,140.6941,140.8416,4604.0
2021-04-01 12:30:00,171.88,172.04,171.88,171.98,8307.0,140.8498,140.9809,140.8498,140.9317,8307.0
2021-04-01 12:35:00,171.98,171.98,171.79,171.96,7829.0,140.9317,140.9317,140.776,140.9153,7829.0
2021-04-01 12:40:00,171.95,171.97,171.83,171.93,6077.0,140.9071,140.9235,140.8088,140.8907,6077.0
2021-04-01 12:45:00,171.93,171.95,171.7,171.7,7278.0,140.8907,140.9071,140.7023,140.7023,7278.0
2021-04-01 12:50:00,171.68,171.86,171.68,171.86,4861.0,140.6859,140.8334,140.6859,140.8334,4861.0
2021-04-01 12:55:00,171.86,172.08,171.86,172.05,10291.0,140.8334,141.0137,140.8334,140.9891,10291.0
2021-04-01 13:00:00,172.05,172.06,171.86,172.06,8915.0,140.9891,140.9973,140.8334,140.9973,8915.0
2021-04-01 13:05:00,172.06,172.06,171.82,171.95,5160.0,140.9973,140.9973,140.8006,140.9071,5160.0
2021-04-01 13:10:00,171.96,171.96,171.8,171.82,6020.0,140.9153,140.9153,140.7842,140.8006,6020.0
2021-04-01 13:15:00,171.81,171.92,171.72,171.91,4921.0,140.7924,140.8826,140.7187,140.8744,4921.0
2021-04-01 13:20:00,171.93,172.16,171.91,172.09,6407.0,140.8907,141.0792,140.8744,141.0219,6407.0
2021-04-01 13:25:00,172.17,172.22,172.1,172.16,4171.0,141.0874,141.1284,141.0301,141.0792,4171.0
2021-04-01 13:30:00,172.19,172.33,172.18,172.33,3479.0,141.1038,141.2185,141.0956,141.2185,3479.0
2021-04-01 13:35:00,172.36,172.5,172.36,172.41,3398.0,141.2431,141.3578,141.2431,141.2841,3398.0
2021-04-01 13:40:00,172.45,172.5,172.42,172.47,5376.0,141.3169,141.3578,141.2923,141.3333,5376.0
2021-04-01 13:45:00,172.47,172.54,172.42,172.44,7212.0,141.3333,141.3906,141.2923,141.3087,7212.0
2021-04-01 13:50:00,172.41,172.49,172.34,172.43,6957.0,141.2841,141.3496,141.2267,141.3005,6957.0
2021-04-01 13:55:00,172.4,172.42,172.28,172.28,10262.0,141.2759,141.2923,141.1776,141.1776,10262.0
2021-04-01 14:00:00,172.34,172.52,172.28,172.41,4409.0,141.2267,141.3742,141.1776,141.2841,4409.0
2021-04-01 14:05:00,172.38,172.4,172.1,172.23,6410.0,141.2595,141.2759,141.0301,141.1366,6410.0
2021-04-01 14:10:00,172.23,172.64,172.2,172.62,6531.0,141.1366,141.4726,141.112,141.4562,6531.0
2021-04-01 14:15:00,172.67,172.95,172.67,172.75,8519.0,141.4972,141.7266,141.4972,141.5627,8519.0
2021-04-01 14:20:00,172.71,172.75,172.58,172.63,6208.0,141.5299,141.5627,141.4234,141.4644,6208.0
2021-04-01 14:25:00,172.59,172.71,172.47,172.53,6746.0,141.4316,141.5299,141.3333,141.3824,6746.0
2021-04-01 14:30:00,172.53,172.66,172.38,172.5,11519.0,141.3824,141.489,141.2595,141.3578,11519.0
2021-04-01 14:35:00,172.49,172.57,172.29,172.39,5783.0,141.3496,141.4152,141.1858,141.2677,5783.0
2021-04-01 14:40:00,172.42,172.52,172.33,172.44,4260.0,141.2923,141.3742,141.2185,141.3087,4260.0
2021-04-01 14:45:00,172.43,172.61,172.42,172.57,5824.0,141.3005,141.448,141.2923,141.4152,5824.0
2021-04-01 14:50:00,172.61,172.72,172.59,172.69,13469.0,141.448,141.5381,141.4316,141.5135,13469.0
2021-04-01 14:55:00,172.66,173.01,172.61,172.92,8655.0,141.489,141.7758,141.448,141.702,8655.0
2021-04-01 15:00:00,172.95,173.01,172.87,172.93,6318.0,141.7266,141.7758,141.661,141.7102,6318.0
2021-04-01 15:05:00,172.9,173.07,172.87,173.05,4842.0,141.6856,141.8249,141.661,141.8085,4842.0
2021-04-01 15:10:00,173.05,173.11,172.97,173.11,11400.0,141.8085,141.8577,141.743,141.8577,11400.0
2021-04-01 15:15:00,173.13,173.31,173.08,173.27,8737.0,141.8741,142.0216,141.8331,141.9888,8737.0
2021-04-01 15:20:00,173.24,173.24,172.99,173.1,7940.0,141.9642,141.9642,141.7594,141.8495,7940.0
2021-04-01 15:25:00,173.1,173.14,172.97,173.04,8559.0,141.8495,141.8823,141.743,141.8004,8559.0
2021-04-01 15:30:00,173.05,173.15,172.97,173.13,12000.0,141.8085,141.8905,141.743,141.8741,12000.0
2021-04-01 15:35:00,173.15,173.26,172.84,172.96,14077.0,141.8905,141.9806,141.6365,141.7348,14077.0
2021-04-01 15:40:00,172.95,173.58,172.93,173.58,17097.0,141.7266,142.2429,141.7102,142.2429,17097.0
2021-04-01 15:45:00,173.59,173.91,173.48,173.89,38075.0,142.2511,142.5133,142.1609,142.4969,38075.0
2021-04-01 15:50:00,173.86,173.91,173.63,173.8,53445.0,142.4723,142.5133,142.2838,142.4231,53445.0
2021-04-01 15:55:00,173.8,174.59,173.53,174.45,182810.0,142.4231,143.0705,142.2019,142.9558,182810.0
2021-04-05 09:30:00,174.86,175.11,174.49,174.88,25698.0,143.2918,143.4966,142.9886,143.3082,25698.0
2021-04-05 09:35:00,175.0,175.45,174.79,175.45,8011.0,143.4065,143.7753,143.2344,143.7753,8011.0
2021-04-05 09:40:00,175.5,175.84,175.42,175.52,14316.0,143.8162,144.0949,143.7507,143.8326,14316.0
2021-04-05 09:45:00,175.55,175.8,175.38,175.75,31480.0,143.8572,144.0621,143.7179,144.0211,31480.0
2021-04-05 09:50:00,175.84,175.88,175.28,175.44,27137.0,144.0949,144.1276,143.636,143.7671,27137.0
2021-04-05 09:55:00,175.54,175.54,174.93,174.93,15884.0,143.849,143.849,143.3491,143.3491,15884.0
2021-04-05 10:00:00,174.93,175.19,174.74,174.92,10601.0,143.3491,143.5622,143.1934,143.3409,10601.0
2021-04-05 10:05:00,174.97,175.29,174.86,175.19,14547.0,143.3819,143.6442,143.2918,143.5622,14547.0
2021-04-05 10:10:00,175.14,175.47,175.02,175.47,5756.0,143.5212,143.7917,143.4229,143.7917,5756.0
2021-04-05 10:15:00,175.33,175.55,175.27,175.5,14465.0,143.6769,143.8572,143.6278,143.8162,14465.0
2021-04-05 10:20:00,175.46,175.57,175.25,175.3,7837.0,143.7835,143.8736,143.6114,143.6523,7837.0
2021-04-05 10:25:00,175.25,175.27,174.96,175.16,10498.0,143.6114,143.6278,143.3737,143.5376,10498.0
2021-04-05 10:30:00,175.18,175.54,175.06,175.38,8332.0,143.554,143.849,143.4557,143.7179,8332.0
2021-04-05 10:35:00,175.45,175.52,175.27,175.34,7345.0,143.7753,143.8326,143.6278,143.6851,7345.0
2021-04-05 10:40:00,175.4,175.55,175.26,175.26,13206.0,143.7343,143.8572,143.6196,143.6196,13206.0
2021-04-05 10:45:00,175.24,175.55,175.24,175.53,10008.0,143.6032,143.8572,143.6032,143.8408,10008.0
2021-04-05 10:50:00,175.52,175.64,175.32,175.6,14037.0,143.8326,143.931,143.6687,143.8982,14037.0
2021-04-05 10:55:00,175.53,175.66,175.42,175.6,6663.0,143.8408,143.9474,143.7507,143.8982,6663.0
2021-04-05 11:00:00,175.62,175.79,175.26,175.36,13671.0,143.9146,144.0539,143.6196,143.7015,13671.0
2021-04-05 11:05:00,175.33,175.52,175.31,175.36,9054.0,143.6769,143.8326,143.6605,143.7015,9054.0
2021-04-05 11:10:00,175.35,175.53,175.35,175.38,6127.0,143.6933,143.8408,143.6933,143.7179,6127.0
2021-04-05 11:15:00,175.32,175.49,175.24,175.43,3627.0,143.6687,143.808,143.6032,143.7589,3627.0
2021-04-05 11:20:00,175.38,175.56,175.36,175.45,7377.0,143.7179,143.8654,143.7015,143.7753,7377.0
2021-04-05 11:25:00,175.51,175.52,175.2,175.2,5452.0,143.8244,143.8326,143.5704,143.5704,5452.0
2021-04-05 11:30:00,175.32,175.32,175.06,175.23,8915.0,143.6687,143.6687,143.4557,143.595,8915.0
2021-04-05 11:35:00,175.35,175.79,175.35,175.79,4864.0,143.6933,144.0539,143.6933,144.0539,4864.0
2021-04-05 11:40:00,175.79,176.22,175.76,176.22,6843.0,144.0539,144.4063,144.0293,144.4063,6843.0
2021-04-05 11:45:00,176.22,176.25,176.15,176.25,6706.0,144.4063,144.4308,144.3489,144.4308,6706.0
2021-04-05 11:50:00,176.22,176.39,176.2,176.3,3607.0,144.4063,144.5456,144.3899,144.4718,3607.0
2021-04-05 11:55:00,176.3,176.46,176.21,176.45,5319.0,144.4718,144.6029,144.3981,144.5947,5319.0
2021-04-05 12:00:00,176.47,176.59,176.36,176.36,3892.0,144.6111,144.7095,144.521,144.521,3892.0
2021-04-05 12:05:00,176.48,176.53,176.36,176.46,4706.0,144.6193,144.6603,144.521,144.6029,4706.0
2021-04-05 12:10:00,176.46,176.56,176.37,176.51,4362.0,144.6029,144.6849,144.5292,144.6439,4362.0
2021-04-05 12:15:00,176.39,176.39,176.18,176.28,4112.0,144.5456,144.5456,144.3735,144.4554,4112.0
2021-04-05 12:20:00,176.33,176.46,176.32,176.34,4874.0,144.4964,144.6029,144.4882,144.5046,4874.0
2021-04-05 12:25:00,176.36,176.53,176.36,176.45,3209.0,144.521,144.6603,144.521,144.5947,3209.0
2021-04-05 12:30:00,176.47,176.79,176.35,176.62,5890.0,144.6111,144.8734,144.5128,144.734,5890.0
2021-04-05 12:35:00,176.65,176.81,176.59,176.72,4472.0,144.7586,144.8897,144.7095,144.816,4472.0
2021-04-05 12:40:00,176.72,176.74,176.58,176.59,2633.0,144.816,144.8324,144.7013,144.7095,2633.0
2021-04-05 12:45:00,176.57,176.57,176.42,176.43,3677.0,144.6931,144.6931,144.5701,144.5783,3677.0
2021-04-05 12:50:00,176.45,176.45,176.19,176.19,2558.0,144.5947,144.5947,144.3817,144.3817,2558.0
2021-04-05 12:55:00,176.2,176.37,176.2,176.24,7043.0,144.3899,144.5292,144.3899,144.4226,7043.0
2021-04-05 13:00:00,176.25,176.37,176.22,176.35,3277.0,144.4308,144.5292,144.4063,144.5128,3277.0
2021-04-05 13:05:00,176.34,176.34,176.18,176.22,2197.0,144.5046,144.5046,144.3735,144.4063,2197.0
2021-04-05 13:10:00,176.28,176.37,176.16,176.16,3713.0,144.4554,144.5292,144.3571,144.3571,3713.0
2021-04-05 13:15:00,176.16,176.22,175.84,175.92,6758.0,144.3571,144.4063,144.0949,144.1604,6758.0
2021-04-05 13:20:00,175.89,175.89,175.69,175.78,3692.0,144.1358,144.1358,143.9719,144.0457,3692.0
2021-04-05 13:25:00,175.8,175.87,175.68,175.86,3059.0,144.0621,144.1194,143.9637,144.1112,3059.0
2021-04-05 13:30:00,175.95,176.19,175.91,176.04,5217.0,144.185,144.3817,144.1522,144.2588,5217.0
2021-04-05 13:35:00,176.05,176.16,175.8,175.88,5837.0,144.2669,144.3571,144.0621,144.1276,5837.0
2021-04-05 13:40:00,175.81,175.96,175.74,175.75,16710.0,144.0703,144.1932,144.0129,144.0211,16710.0
2021-04-05 13:45:00,175.7,175.7,175.4,175.41,4654.0,143.9801,143.9801,143.7343,143.7425,4654.0
2021-04-05 13:50:00,175.42,175.7,175.41,175.7,3537.0,143.7507,143.9801,143.7425,143.9801,3537.0
2021-04-05 13:55:00,175.62,175.83,175.59,175.76,5480.0,143.9146,144.0867,143.89,144.0293,5480.0
2021-04-05 14:00:00,175.73,175.74,175.46,175.5,4757.0,144.0047,144.0129,143.7835,143.8162,4757.0
2021-04-05 14:05:00,175.5,175.64,175.47,175.53,5375.0,143.8162,143.931,143.7917,143.8408,5375.0
2021-04-05 14:10:00,175.47,175.58,175.32,175.36,5200.0,143.7917,143.8818,143.6687,143.7015,5200.0
2021-04-05 14:15:00,175.35,175.68,175.31,175.57,4449.0,143.6933,143.9637,143.6605,143.8736,4449.0
2021-04-05 14:20:00,175.54,175.7,175.51,175.66,3960.0,143.849,143.9801,143.8244,143.9474,3960.0
2021-04-05 14:25:00,175.67,175.71,175.53,175.71,3255.0,143.9555,143.9883,143.8408,143.9883,3255.0
2021-04-05 14:30:00,175.83,175.87,175.72,175.76,7798.0,144.0867,144.1194,143.9965,144.0293,7798.0
2021-04-05 14:35:00,175.77,176.09,175.77,176.08,4776.0,144.0375,144.2997,144.0375,144.2915,4776.0
2021-04-05 14:40:00,176.12,176.19,175.93,176.06,9192.0,144.3243,144.3817,144.1686,144.2751,9192.0
2021-04-05 14:45:00,176.04,176.06,175.88,175.99,6866.0,144.2588,144.2751,144.1276,144.2178,6866.0
2021-04-05 14:50:00,175.93,176.0,175.72,175.74,10547.0,144.1686,144.226,143.9965,144.0129,10547.0
2021-04-05 14:55:00,175.7,175.87,175.69,175.87,4992.0,143.9801,144.1194,143.9719,144.1194,4992.0
2021-04-05 15:00:00,175.83,176.0,175.81,175.98,8112.0,144.0867,144.226,144.0703,144.2096,8112.0
2021-04-05 15:05:00,176.02,176.05,175.86,175.91,10878.0,144.2424,144.2669,144.1112,144.1522,10878.0
2021-04-05 15:10:00,175.95,176.0,175.82,175.86,7479.0,144.185,144.226,144.0785,144.1112,7479.0
2021-04-05 15:15:00,175.88,176.2,175.86,176.17,9662.0,144.1276,144.3899,144.1112,144.3653,9662.0
2021-04-05 15:20:00,176.17,176.29,176.08,176.25,10474.0,144.3653,144.4636,144.2915,144.4308,10474.0
2021-04-05 15:25:00,176.25,176.54,176.17,176.5,10474.0,144.4308,144.6685,144.3653,144.6357,10474.0
2021-04-05 15:30:00,176.52,176.77,176.45,176.68,14903.0,144.6521,144.857,144.5947,144.7832,14903.0
2021-04-05 15:35:00,176.71,177.12,176.69,177.12,25711.0,144.8078,145.1438,144.7914,145.1438,25711.0
2021-04-05 15:40:00,177.1,177.11,176.78,177.07,29145.0,145.1274,145.1356,144.8652,145.1028,29145.0
2021-04-05 15:45:00,177.04,177.43,176.97,177.33,30826.0,145.0782,145.3978,145.0209,145.3159,30826.0
2021-04-05 15:50:00,177.33,177.55,177.02,177.4,48849.0,145.3159,145.4961,145.0618,145.3732,48849.0
2021-04-05 15:55:00,177.38,177.71,177.2,177.35,110406.0,145.3568,145.6273,145.2093,145.3323,110406.0
2021-04-06 09:30:00,177.44,177.44,176.17,176.18,35949.0,145.406,145.406,144.3653,144.3735,35949.0
2021-04-06 09:35:00,175.97,176.1,175.65,175.85,8844.0,144.2014,144.3079,143.9392,144.1031,8844.0
2021-04-06 09:40:00,175.99,176.17,175.77,176.13,6996.0,144.2178,144.3653,144.0375,144.3325,6996.0
2021-04-06 09:45:00,176.02,176.46,175.69,176.13,4039.0,144.2424,144.6029,143.9719,144.3325,4039.0
2021-04-06 09:50:00,176.17,176.51,176.12,176.33,9464.0,144.3653,144.6439,144.3243,144.4964,9464.0
2021-04-06 09:55:00,176.34,176.37,175.92,176.05,4290.0,144.5046,144.5292,144.1604,144.2669,4290.0
2021-04-06 10:00:00,176.12,176.26,176.0,176.23,6419.0,144.3243,144.439,144.226,144.4144,6419.0
2021-04-06 10:05:00,176.18,176.63,176.18,176.63,8316.0,144.3735,144.7422,144.3735,144.7422,8316.0
2021-04-06 10:10:00,176.59,176.59,176.02,176.18,4744.0,144.7095,144.7095,144.2424,144.3735,4744.0
2021-04-06 10:15:00,176.27,176.32,176.17,176.19,3577.0,144.4472,144.4882,144.3653,144.3817,3577.0
2021-04-06 10:20:00,176.3,176.69,176.2,176.69,5982.0,144.4718,144.7914,144.3899,144.7914,5982.0
2021-04-06 10:25:00,176.7,176.7,176.34,176.4,6268.0,144.7996,144.7996,144.5046,144.5538,6268.0
2021-04-06 10:30:00,176.24,176.43,176.21,176.29,6946.0,144.4226,144.5783,144.3981,144.4636,6946.0
2021-04-06 10:35:00,176.29,176.3,175.92,176.15,7004.0,144.4636,144.4718,144.1604,144.3489,7004.0
2021-04-06 10:40:00,176.14,176.19,175.83,175.89,4332.0,144.3407,144.3817,144.0867,144.1358,4332.0
2021-04-06 10:45:00,175.95,176.25,175.95,176.16,4758.0,144.185,144.4308,144.185,144.3571,4758.0
2021-04-06 10:50:00,176.16,176.37,176.13,176.36,7568.0,144.3571,144.5292,144.3325,144.521,7568.0
2021-04-06 10:55:00,176.35,176.6,176.35,176.59,5686.0,144.5128,144.7177,144.5128,144.7095,5686.0
2021-04-06 11:00:00,176.5,177.02,176.49,176.95,8245.0,144.6357,145.0618,144.6275,145.0045,8245.0
2021-04-06 11:05:00,176.93,176.93,176.54,176.59,6364.0,144.9881,144.9881,144.6685,144.7095,6364.0
2021-04-06 11:10:00,176.55,176.85,176.53,176.82,2452.0,144.6767,144.9225,144.6603,144.8979,2452.0
2021-04-06 11:15:00,176.91,177.04,176.78,176.78,2790.0,144.9717,145.0782,144.8652,144.8652,2790.0
2021-04-06 11:20:00,176.76,176.8,176.6,176.8,5576.0,144.8488,144.8815,144.7177,144.8815,5576.0
2021-04-06 11:25:00,176.82,176.9,176.72,176.8,4769.0,144.8979,144.9635,144.816,144.8815,4769.0
2021-04-06 11:30:00,176.82,176.85,176.55,176.62,5751.0,144.8979,144.9225,144.6767,144.734,5751.0
2021-04-06 11:35:00,176.58,176.6,176.49,176.56,2219.0,144.7013,144.7177,144.6275,144.6849,2219.0
2021-04-06 11:40:00,176.57,176.63,176.4,176.5,4998.0,144.6931,144.7422,144.5538,144.6357,4998.0
2021-04-06 11:45:00,176.58,176.58,176.25,176.26,4965.0,144.7013,144.7013,144.4308,144.439,4965.0
2021-04-06 11:50:00,176.25,176.32,176.15,176.29,3089.0,144.4308,144.4882,144.3489,144.4636,3089.0
2021-04-06 11:55:00,176.24,176.32,176.2,176.32,1882.0,144.4226,144.4882,144.3899,144.4882,1882.0
2021-04-06 12:00:00,176.32,176.42,176.27,176.31,3846.0,144.4882,144.5701,144.4472,144.48,3846.0
2021-04-06 12:05:00,176.31,176.46,176.29,176.46,3791.0,144.48,144.6029,144.4636,144.6029,3791.0
2021-04-06 12:10:00,176.42,176.46,176.32,176.34,3275.0,144.5701,144.6029,144.4882,144.5046,3275.0
2021-04-06 12:15:00,176.37,176.54,176.35,176.51,4718.0,144.5292,144.6685,144.5128,144.6439,4718.0
2021-04-06 12:20:00,176.49,176.49,176.21,176.22,4353.0,144.6275,144.6275,144.3981,144.4063,4353.0
2021-04-06 12:25:00,176.2,176.23,176.01,176.01,5742.0,144.3899,144.4144,144.2342,144.2342,5742.0
2021-04-06 12:30:00,176.0,176.07,175.89,175.97,5844.0,144.226,144.2833,144.1358,144.2014,5844.0
2021-04-06 12:35:00,175.92,175.93,175.8,175.87,4606.0,144.1604,144.1686,144.0621,144.1194,4606.0
2021-04-06 12:40:00,175.84,175.91,175.79,175.87,6280.0,144.0949,144.1522,144.0539,144.1194,6280.0
2021-04-06 12:45:00,175.93,176.02,175.76,175.77,5135.0,144.1686,144.2424,144.0293,144.0375,5135.0
2021-04-06 12:50:00,175.79,175.87,175.58,175.83,5202.0,144.0539,144.1194,143.8818,144.0867,5202.0
2021-04-06 12:55:00,175.87,175.96,175.83,175.95,3924.0,144.1194,144.1932,144.0867,144.185,3924.0
2021-04-06 13:00:00,175.97,176.05,175.53,175.55,14763.0,144.2014,144.2669,143.8408,143.8572,14763.0
2021-04-06 13:05:00,175.57,175.75,175.43,175.72,12052.0,143.8736,144.0211,143.7589,143.9965,12052.0
2021-04-06 13:10:00,175.68,175.77,175.37,175.41,15368.0,143.9637,144.0375,143.7097,143.7425,15368.0
2021-04-06 13:15:00,175.4,175.47,175.36,175.38,10087.0,143.7343,143.7917,143.7015,143.7179,10087.0
2021-04-06 13:20:00,175.35,175.45,175.29,175.38,7945.0,143.6933,143.7753,143.6442,143.7179,7945.0
2021-04-06 13:25:00,175.39,175.59,175.27,175.59,4704.0,143.7261,143.89,143.6278,143.89,4704.0
2021-04-06 13:30:00,175.64,175.65,175.51,175.51,4471.0,143.931,143.9392,143.8244,143.8244,4471.0
2021-04-06 13:35:00,175.54,175.74,175.54,175.62,11421.0,143.849,144.0129,143.849,143.9146,11421.0
2021-04-06 13:40:00,175.63,175.64,175.58,175.64,3798.0,143.9228,143.931,143.8818,143.931,3798.0
2021-04-06 13:45:00,175.61,175.68,175.54,175.54,4815.0,143.9064,143.9637,143.849,143.849,4815.0
2021-04-06 13:50:00,175.51,175.56,175.34,175.36,3762.0,143.8244,143.8654,143.6851,143.7015,3762.0
2021-04-06 13:55:00,175.37,175.44,175.3,175.34,6982.0,143.7097,143.7671,143.6523,143.6851,6982.0
2021-04-06 14:00:00,175.32,175.36,175.19,175.27,13063.0,143.6687,143.7015,143.5622,143.6278,13063.0
2021-04-06 14:05:00,175.27,175.45,175.18,175.45,7790.0,143.6278,143.7753,143.554,143.7753,7790.0
2021-04-06 14:10:00,175.39,175.42,175.24,175.28,10301.0,143.7261,143.7507,143.6032,143.636,10301.0
2021-04-06 14:15:00,175.33,175.41,175.25,175.27,5099.0,143.6769,143.7425,143.6114,143.6278,5099.0
2021-04-06 14:20:00,175.24,175.24,175.07,175.16,3333.0,143.6032,143.6032,143.4639,143.5376,3333.0
2021-04-06 14:25:00,175.19,175.19,175.01,175.1,4599.0,143.5622,143.5622,143.4147,143.4885,4599.0
2021-04-06 14:30:00,175.07,175.17,175.03,175.06,5955.0,143.4639,143.5458,143.4311,143.4557,5955.0
2021-04-06 14:35:00,175.06,175.07,174.88,175.03,9419.0,143.4557,143.4639,143.3082,143.4311,9419.0
2021-04-06 14:40:00,175.05,175.24,175.02,175.24,10570.0,143.4475,143.6032,143.4229,143.6032,10570.0
2021-04-06 14:45:00,175.19,175.32,175.11,175.22,6505.0,143.5622,143.6687,143.4966,143.5868,6505.0
2021-04-06 14:50:00,175.19,175.19,175.03,175.11,8109.0,143.5622,143.5622,143.4311,143.4966,8109.0
2021-04-06 14:55:00,175.12,175.27,175.11,175.2,9684.0,143.5048,143.6278,143.4966,143.5704,9684.0
2021-04-06 15:00:00,175.13,175.44,175.13,175.31,12907.0,143.513,143.7671,143.513,143.6605,12907.0
2021-04-06 15:05:00,175.3,175.59,175.3,175.59,8824.0,143.6523,143.89,143.6523,143.89,8824.0
2021-04-06 15:10:00,175.53,175.65,175.51,175.63,6327.0,143.8408,143.9392,143.8244,143.9228,6327.0
2021-04-06 15:15:00,175.58,175.6,175.39,175.53,9628.0,143.8818,143.8982,143.7261,143.8408,9628.0
2021-04-06 15:20:00,175.53,175.78,175.49,175.73,6236.0,143.8408,144.0457,143.808,144.0047,6236.0
2021-04-06 15:25:00,175.71,175.83,175.6,175.82,11646.0,143.9883,144.0867,143.8982,144.0785,11646.0
2021-04-06 15:30:00,175.88,176.01,175.79,175.87,18096.0,144.1276,144.2342,144.0539,144.1194,18096.0
2021-04-06 15:35:00,175.93,176.08,175.83,175.89,18863.0,144.1686,144.2915,144.0867,144.1358,18863.0
2021-04-06 15:40:00,175.89,176.31,175.87,176.22,17186.0,144.1358,144.48,144.1194,144.4063,17186.0
2021-04-06 15:45:00,176.2,176.39,176.14,176.28,20958.0,144.3899,144.5456,144.3407,144.4554,20958.0
2021-04-06 15:50:00,176.26,176.53,176.25,176.4,29708.0,144.439,144.6603,144.4308,144.5538,29708.0
2021-04-06 15:55:00,176.38,176.7,176.3,176.66,66037.0,144.5374,144.7996,144.4718,144.7668,66037.0
2021-04-07 09:30:00,176.59,177.29,176.11,176.27,27696.0,144.7095,145.2831,144.3161,144.4472,27696.0
2021-04-07 09:35:00,176.56,176.98,176.26,176.83,5516.0,144.6849,145.029,144.439,144.9061,5516.0
2021-04-07 09:40:00,176.67,177.06,176.54,176.78,8476.0,144.775,145.0946,144.6685,144.8652,8476.0
2021-04-07 09:45:00,176.7,176.81,176.3,176.46,3192.0,144.7996,144.8897,144.4718,144.6029,3192.0
2021-04-07 09:50:00,176.51,176.51,176.29,176.51,5495.0,144.6439,144.6439,144.4636,144.6439,5495.0
2021-04-07 09:55:00,176.6,176.71,176.31,176.37,9056.0,144.7177,144.8078,144.48,144.5292,9056.0
2021-04-07 10:00:00,176.39,176.8,176.36,176.74,8984.0,144.5456,144.8815,144.521,144.8324,8984.0
2021-04-07 10:05:00,176.76,176.76,176.56,176.66,7064.0,144.8488,144.8488,144.6849,144.7668,7064.0
2021-04-07 10:10:00,176.62,176.68,175.99,176.0,7218.0,144.734,144.7832,144.2178,144.226,7218.0
2021-04-07 10:15:00,176.06,176.06,175.64,175.7,7432.0,144.2751,144.2751,143.931,143.9801,7432.0
2021-04-07 10:20:00,175.69,175.84,175.68,175.72,4728.0,143.9719,144.0949,143.9637,143.9965,4728.0
2021-04-07 10:25:00,175.8,175.88,175.64,175.64,4699.0,144.0621,144.1276,143.931,143.931,4699.0
2021-04-07 10:30:00,175.64,175.71,175.45,175.5,4763.0,143.931,143.9883,143.7753,143.8162,4763.0
2021-04-07 10:35:00,175.54,175.79,175.48,175.64,3269.0,143.849,144.0539,143.7999,143.931,3269.0
2021-04-07 10:40:00,175.52,175.71,175.35,175.35,4531.0,143.8326,143.9883,143.6933,143.6933,4531.0
2021-04-07 10:45:00,175.38,175.38,175.1,175.21,11400.0,143.7179,143.7179,143.4885,143.5786,11400.0
2021-04-07 10:50:00,175.24,175.41,175.19,175.32,6183.0,143.6032,143.7425,143.5622,143.6687,6183.0
2021-04-07 10:55:00,175.28,175.37,175.04,175.1,6365.0,143.636,143.7097,143.4393,143.4885,6365.0
2021-04-07 11:00:00,175.1,175.27,174.89,174.89,10061.0,143.4885,143.6278,143.3164,143.3164,10061.0
2021-04-07 11:05:00,174.96,175.35,174.96,175.1,5929.0,143.3737,143.6933,143.3737,143.4885,5929.0
2021-04-07 11:10:00,175.05,175.16,175.01,175.06,6842.0,143.4475,143.5376,143.4147,143.4557,6842.0
2021-04-07 11:15:00,175.13,175.29,175.13,175.23,5602.0,143.513,143.6442,143.513,143.595,5602.0
2021-04-07 11:20:00,175.25,175.32,175.1,175.12,8381.0,143.6114,143.6687,143.4885,143.5048,8381.0
2021-04-07 11:25:00,175.14,175.18,175.01,175.11,4577.0,143.5212,143.554,143.4147,143.4966,4577.0
2021-04-07 11:30:00,175.11,175.27,175.11,175.23,1844.0,143.4966,143.6278,143.4966,143.595,1844.0
2021-04-07 11:35:00,175.26,175.4,175.08,175.16,3815.0,143.6196,143.7343,143.4721,143.5376,3815.0
2021-04-07 11:40:00,175.24,175.3,175.05,175.12,3684.0,143.6032,143.6523,143.4475,143.5048,3684.0
2021-04-07 11:45:00,175.04,175.13,174.93,174.97,4749.0,143.4393,143.513,143.3491,143.3819,4749.0
2021-04-07 11:50:00,174.96,175.03,174.89,175.03,3790.0,143.3737,143.4311,143.3164,143.4311,3790.0
2021-04-07 11:55:00,175.04,175.38,175.04,175.37,8654.0,143.4393,143.7179,143.4393,143.7097,8654.0
2021-04-07 12:00:00,175.37,175.47,175.35,175.46,6486.0,143.7097,143.7917,143.6933,143.7835,6486.0
2021-04-07 12:05:00,175.49,175.87,175.48,175.87,15353.0,143.808,144.1194,143.7999,144.1194,15353.0
2021-04-07 12:10:00,175.84,176.22,175.84,176.18,24343.0,144.0949,144.4063,144.0949,144.3735,24343.0
2021-04-07 12:15:00,176.18,176.58,176.17,176.5,27572.0,144.3735,144.7013,144.3653,144.6357,27572.0
2021-04-07 12:20:00,176.49,176.64,176.07,176.1,49427.0,144.6275,144.7504,144.2833,144.3079,49427.0
2021-04-07 12:25:00,176.08,176.08,175.64,175.64,6566.0,144.2915,144.2915,143.931,143.931,6566.0
2021-04-07 12:30:00,175.63,175.72,175.48,175.48,7032.0,143.9228,143.9965,143.7999,143.7999,7032.0
2021-04-07 12:35:00,175.53,175.71,175.53,175.68,2297.0,143.8408,143.9883,143.8408,143.9637,2297.0
2021-04-07 12:40:00,175.68,175.71,175.36,175.36,3066.0,143.9637,143.9883,143.7015,143.7015,3066.0
2021-04-07 12:45:00,175.33,175.59,175.33,175.51,3698.0,143.6769,143.89,143.6769,143.8244,3698.0
2021-04-07 12:50:00,175.47,175.57,175.37,175.39,7914.0,143.7917,143.8736,143.7097,143.7261,7914.0
2021-04-07 12:55:00,175.2,175.25,175.12,175.13,4088.0,143.5704,143.6114,143.5048,143.513,4088.0
2021-04-07 13:00:00,175.2,175.2,175.04,175.13,6907.0,143.5704,143.5704,143.4393,143.513,6907.0
2021-04-07 13:05:00,175.1,175.18,175.06,175.11,4740.0,143.4885,143.554,143.4557,143.4966,4740.0
2021-04-07 13:10:00,175.07,175.2,175.06,175.16,8502.0,143.4639,143.5704,143.4557,143.5376,8502.0
2021-04-07 13:15:00,175.12,175.24,175.12,175.16,45290.0,143.5048,143.6032,143.5048,143.5376,45290.0
2021-04-07 13:20:00,175.18,175.18,174.92,174.96,9075.0,143.554,143.554,143.3409,143.3737,9075.0
2021-04-07 13:25:00,175.02,175.14,174.97,175.08,4993.0,143.4229,143.5212,143.3819,143.4721,4993.0
2021-04-07 13:30:00,175.05,175.14,175.01,175.09,3475.0,143.4475,143.5212,143.4147,143.4803,3475.0
2021-04-07 13:35:00,175.09,175.1,174.97,175.01,8447.0,143.4803,143.4885,143.3819,143.4147,8447.0
2021-04-07 13:40:00,175.01,175.51,175.0,175.51,22402.0,143.4147,143.8244,143.4065,143.8244,22402.0
2021-04-07 13:45:00,175.51,175.63,175.45,175.59,10296.0,143.8244,143.9228,143.7753,143.89,10296.0
2021-04-07 13:50:00,175.6,175.65,175.55,175.55,3151.0,143.8982,143.9392,143.8572,143.8572,3151.0
2021-04-07 13:55:00,175.51,175.7,175.45,175.7,5361.0,143.8244,143.9801,143.7753,143.9801,5361.0
2021-04-07 14:00:00,175.76,175.98,175.66,175.66,42430.0,144.0293,144.2096,143.9474,143.9474,42430.0
2021-04-07 14:05:00,175.65,175.98,175.64,175.78,7262.0,143.9392,144.2096,143.931,144.0457,7262.0
2021-04-07 14:10:00,175.73,175.86,175.72,175.84,2668.0,144.0047,144.1112,143.9965,144.0949,2668.0
2021-04-07 14:15:00,175.82,175.95,175.82,175.88,3770.0,144.0785,144.185,144.0785,144.1276,3770.0
2021-04-07 14:20:00,175.9,175.93,175.78,175.93,2652.0,144.144,144.1686,144.0457,144.1686,2652.0
2021-04-07 14:25:00,175.85,175.97,175.74,175.97,4404.0,144.1031,144.2014,144.0129,144.2014,4404.0
2021-04-07 14:30:00,176.0,176.19,176.0,176.17,4585.0,144.226,144.3817,144.226,144.3653,4585.0
2021-04-07 14:35:00,176.18,176.24,175.99,175.99,10025.0,144.3735,144.4226,144.2178,144.2178,10025.0
2021-04-07 14:40:00,176.06,176.22,176.06,176.12,2600.0,144.2751,144.4063,144.2751,144.3243,2600.0
2021-04-07 14:45:00,176.15,176.17,176.01,176.05,6348.0,144.3489,144.3653,144.2342,144.2669,6348.0
2021-04-07 14:50:00,176.01,176.19,176.01,176.13,6952.0,144.2342,144.3817,144.2342,144.3325,6952.0
2021-04-07 14:55:00,176.07,176.12,175.83,175.92,9669.0,144.2833,144.3243,144.0867,144.1604,9669.0
2021-04-07 15:00:00,175.93,175.93,175.76,175.85,9306.0,144.1686,144.1686,144.0293,144.1031,9306.0
2021-04-07 15:05:00,175.83,175.93,175.79,175.93,5358.0,144.0867,144.1686,144.0539,144.1686,5358.0
2021-04-07 15:10:00,175.95,176.09,175.95,176.02,6002.0,144.185,144.2997,144.185,144.2424,6002.0
2021-04-07 15:15:00,176.02,176.11,176.0,176.06,6387.0,144.2424,144.3161,144.226,144.2751,6387.0
2021-04-07 15:20:00,176.13,176.17,176.03,176.11,9621.0,144.3325,144.3653,144.2506,144.3161,9621.0
2021-04-07 15:25:00,176.15,176.45,176.12,176.43,6204.0,144.3489,144.5947,144.3243,144.5783,6204.0
2021-04-07 15:30:00,176.46,176.6,176.44,176.47,7528.0,144.6029,144.7177,144.5865,144.6111,7528.0
2021-04-07 15:35:00,176.51,176.63,176.41,176.58,11773.0,144.6439,144.7422,144.562,144.7013,11773.0
2021-04-07 15:40:00,176.59,177.0,176.53,176.94,25971.0,144.7095,145.0454,144.6603,144.9963,25971.0
2021-04-07 15:45:00,176.96,177.1,176.73,176.73,18937.0,145.0127,145.1274,144.8242,144.8242,18937.0
2021-04-07 15:50:00,176.79,176.85,176.54,176.6,37966.0,144.8734,144.9225,144.6685,144.7177,37966.0
2021-04-07 15:55:00,176.55,176.56,176.22,176.24,45451.0,144.6767,144.6849,144.4063,144.4226,45451.0
2021-04-08 09:30:00,177.31,178.02,176.86,177.52,47770.0,145.2995,145.8813,144.9307,145.4716,47770.0
2021-04-08 09:35:00,177.38,177.93,177.37,177.64,9743.0,145.3568,145.8075,145.3486,145.5699,9743.0
2021-04-08 09:40:00,177.66,177.79,177.24,177.38,10120.0,145.5863,145.6928,145.2421,145.3568,10120.0
2021-04-08 09:45:00,177.42,178.11,177.42,178.01,18283.0,145.3896,145.955,145.3896,145.8731,18283.0
2021-04-08 09:50:00,178.11,178.12,177.49,177.53,7958.0,145.955,145.9632,145.447,145.4798,7958.0
2021-04-08 09:55:00,177.6,177.77,177.11,177.34,13134.0,145.5371,145.6764,145.1356,145.3241,13134.0
2021-04-08 10:00:00,177.38,177.69,177.11,177.18,9393.0,145.3568,145.6109,145.1356,145.1929,9393.0
2021-04-08 10:05:00,177.16,177.4,177.07,177.1,6671.0,145.1766,145.3732,145.1028,145.1274,6671.0
2021-04-08 10:10:00,177.07,177.5,177.07,177.37,8270.0,145.1028,145.4552,145.1028,145.3486,8270.0
2021-04-08 10:15:00,177.29,177.39,177.14,177.21,8165.0,145.2831,145.365,145.1602,145.2175,8165.0
2021-04-08 10:20:00,177.31,177.52,177.26,177.52,5352.0,145.2995,145.4716,145.2585,145.4716,5352.0
2021-04-08 10:25:00,177.48,177.91,177.48,177.91,7997.0,145.4388,145.7912,145.4388,145.7912,7997.0
2021-04-08 10:30:00,177.83,177.9,177.7,177.81,6284.0,145.7256,145.783,145.6191,145.7092,6284.0
2021-04-08 10:35:00,177.85,177.91,177.66,177.72,10716.0,145.742,145.7912,145.5863,145.6355,10716.0
2021-04-08 10:40:00,177.71,177.79,177.42,177.57,19976.0,145.6273,145.6928,145.3896,145.5125,19976.0
2021-04-08 10:45:00,177.57,177.58,177.29,177.44,15228.0,145.5125,145.5207,145.2831,145.406,15228.0
2021-04-08 10:50:00,177.43,177.65,177.38,177.56,12399.0,145.3978,145.5781,145.3568,145.5043,12399.0
2021-04-08 10:55:00,177.5,177.75,177.44,177.57,13349.0,145.4552,145.66,145.406,145.5125,13349.0
2021-04-08 11:00:00,177.64,177.7,177.29,177.44,22101.0,145.5699,145.6191,145.2831,145.406,22101.0
2021-04-08 11:05:00,177.47,177.63,177.15,177.15,4893.0,145.4306,145.5617,145.1684,145.1684,4893.0
2021-04-08 11:10:00,177.2,177.24,177.02,177.07,7180.0,145.2093,145.2421,145.0618,145.1028,7180.0
2021-04-08 11:15:00,177.1,177.12,176.87,177.12,6066.0,145.1274,145.1438,144.9389,145.1438,6066.0
2021-04-08 11:20:00,177.13,177.25,177.04,177.06,5982.0,145.152,145.2503,145.0782,145.0946,5982.0
2021-04-08 11:25:00,177.12,177.33,177.11,177.22,10750.0,145.1438,145.3159,145.1356,145.2257,10750.0
2021-04-08 11:30:00,177.25,177.27,177.05,177.22,10900.0,145.2503,145.2667,145.0864,145.2257,10900.0
2021-04-08 11:35:00,177.23,177.32,177.03,177.09,11092.0,145.2339,145.3077,145.07,145.1192,11092.0
2021-04-08 11:40:00,177.03,177.08,176.87,177.08,9529.0,145.07,145.111,144.9389,145.111,9529.0
2021-04-08 11:45:00,176.99,177.03,176.64,176.71,13852.0,145.0372,145.07,144.7504,144.8078,13852.0
2021-04-08 11:50:00,176.68,176.77,176.4,176.44,8668.0,144.7832,144.857,144.5538,144.5865,8668.0
2021-04-08 11:55:00,176.39,176.58,176.34,176.53,10261.0,144.5456,144.7013,144.5046,144.6603,10261.0
2021-04-08 12:00:00,176.56,176.9,176.49,176.83,8482.0,144.6849,144.9635,144.6275,144.9061,8482.0
2021-04-08 12:05:00,176.76,176.84,176.7,176.74,6917.0,144.8488,144.9143,144.7996,144.8324,6917.0
2021-04-08 12:10:00,176.77,176.83,176.68,176.73,7153.0,144.857,144.9061,144.7832,144.8242,7153.0
2021-04-08 12:15:00,176.76,176.79,176.68,176.68,9027.0,144.8488,144.8734,144.7832,144.7832,9027.0
2021-04-08 12:20:00,176.7,176.75,176.57,176.75,14541.0,144.7996,144.8406,144.6931,144.8406,14541.0
2021-04-08 12:25:00,176.81,176.87,176.64,176.66,4743.0,144.8897,144.9389,144.7504,144.7668,4743.0
2021-04-08 12:30:00,176.64,176.7,176.3,176.3,8311.0,144.7504,144.7996,144.4718,144.4718,8311.0
2021-04-08 12:35:00,176.3,176.44,176.22,176.39,6368.0,144.4718,144.5865,144.4063,144.5456,6368.0
2021-04-08 12:40:00,176.42,176.54,176.26,176.52,4391.0,144.5701,144.6685,144.439,144.6521,4391.0
2021-04-08 12:45:00,176.53,176.53,176.37,176.37,5298.0,144.6603,144.6603,144.5292,144.5292,5298.0
2021-04-08 12:50:00,176.35,176.51,176.28,176.49,10365.0,144.5128,144.6439,144.4554,144.6275,10365.0
2021-04-08 12:55:00,176.53,176.58,176.38,176.46,4339.0,144.6603,144.7013,144.5374,144.6029,4339.0
2021-04-08 13:00:00,176.43,176.44,176.26,176.31,5905.0,144.5783,144.5865,144.439,144.48,5905.0
2021-04-08 13:05:00,176.28,176.31,176.05,176.05,5032.0,144.4554,144.48,144.2669,144.2669,5032.0
2021-04-08 13:10:00,176.08,176.3,176.05,176.3,7507.0,144.2915,144.4718,144.2669,144.4718,7507.0
2021-04-08 13:15:00,176.38,176.38,176.24,176.31,4309.0,144.5374,144.5374,144.4226,144.48,4309.0
2021-04-08 13:20:00,176.31,176.32,176.25,176.28,3950.0,144.48,144.4882,144.4308,144.4554,3950.0
2021-04-08 13:25:00,176.31,176.38,176.28,176.38,4699.0,144.48,144.5374,144.4554,144.5374,4699.0
2021-04-08 13:30:00,176.38,176.41,176.28,176.33,4044.0,144.5374,144.562,144.4554,144.4964,4044.0
2021-04-08 13:35:00,176.38,176.46,176.25,176.26,5691.0,144.5374,144.6029,144.4308,144.439,5691.0
2021-04-08 13:40:00,176.28,176.53,176.27,176.33,6318.0,144.4554,144.6603,144.4472,144.4964,6318.0
2021-04-08 13:45:00,176.35,176.44,176.29,176.44,22256.0,144.5128,144.5865,144.4636,144.5865,22256.0
2021-04-08 13:50:00,176.48,176.57,176.44,176.53,3168.0,144.6193,144.6931,144.5865,144.6603,3168.0
2021-04-08 13:55:00,176.55,176.55,176.39,176.46,6581.0,144.6767,144.6767,144.5456,144.6029,6581.0
2021-04-08 14:00:00,176.47,176.52,176.39,176.41,3383.0,144.6111,144.6521,144.5456,144.562,3383.0
2021-04-08 14:05:00,176.39,176.4,176.19,176.2,4902.0,144.5456,144.5538,144.3817,144.3899,4902.0
2021-04-08 14:10:00,176.22,176.31,176.18,176.3,8525.0,144.4063,144.48,144.3735,144.4718,8525.0
2021-04-08 14:15:00,176.31,176.35,176.29,176.33,3419.0,144.48,144.5128,144.4636,144.4964,3419.0
2021-04-08 14:20:00,176.34,176.43,176.32,176.42,5183.0,144.5046,144.5783,144.4882,144.5701,5183.0
2021-04-08 14:25:00,176.38,176.53,176.32,176.53,6494.0,144.5374,144.6603,144.4882,144.6603,6494.0
2021-04-08 14:30:00,176.49,176.52,176.34,176.4,6350.0,144.6275,144.6521,144.5046,144.5538,6350.0
2021-04-08 14:35:00,176.4,176.42,176.32,176.35,3290.0,144.5538,144.5701,144.4882,144.5128,3290.0
2021-04-08 14:40:00,176.32,176.38,176.32,176.34,5317.0,144.4882,144.5374,144.4882,144.5046,5317.0
2021-04-08 14:45:00,176.36,176.44,176.31,176.44,5022.0,144.521,144.5865,144.48,144.5865,5022.0
2021-04-08 14:50:00,176.42,176.48,176.42,176.47,4117.0,144.5701,144.6193,144.5701,144.6111,4117.0
2021-04-08 14:55:00,176.45,176.62,176.44,176.62,4850.0,144.5947,144.734,144.5865,144.734,4850.0
2021-04-08 15:00:00,176.57,176.74,176.51,176.68,4564.0,144.6931,144.8324,144.6439,144.7832,4564.0
2021-04-08 15:05:00,176.67,176.81,176.62,176.72,6949.0,144.775,144.8897,144.734,144.816,6949.0
2021-04-08 15:10:00,176.71,176.72,176.57,176.59,8274.0,144.8078,144.816,144.6931,144.7095,8274.0
2021-04-08 15:15:00,176.58,176.71,176.58,176.63,6689.0,144.7013,144.8078,144.7013,144.7422,6689.0
2021-04-08 15:20:00,176.65,176.66,176.55,176.59,6586.0,144.7586,144.7668,144.6767,144.7095,6586.0
2021-04-08 15:25:00,176.58,176.62,176.53,176.58,10160.0,144.7013,144.734,144.6603,144.7013,10160.0
2021-04-08 15:30:00,176.6,176.83,176.6,176.74,9547.0,144.7177,144.9061,144.7177,144.8324,9547.0
2021-04-08 15:35:00,176.76,176.76,176.39,176.41,14658.0,144.8488,144.8488,144.5456,144.562,14658.0
2021-04-08 15:40:00,176.41,176.45,176.2,176.23,14990.0,144.562,144.5947,144.3899,144.4144,14990.0
2021-04-08 15:45:00,176.2,176.2,175.84,175.88,25306.0,144.3899,144.3899,144.0949,144.1276,25306.0
2021-04-08 15:50:00,175.84,176.05,175.79,175.81,26314.0,144.0949,144.2669,144.0539,144.0703,26314.0
2021-04-08 15:55:00,175.89,175.96,175.68,175.74,71954.0,144.1358,144.1932,143.9637,144.0129,71954.0
2021-04-09 09:30:00,175.3,175.93,175.15,175.93,22396.0,143.6523,144.1686,143.5294,144.1686,22396.0
2021-04-09 09:35:00,175.92,175.92,175.11,175.84,16889.0,144.1604,144.1604,143.4966,144.0949,16889.0
2021-04-09 09:40:00,175.74,176.04,175.49,175.82,6275.0,144.0129,144.2588,143.808,144.0785,6275.0
2021-04-09 09:45:00,175.87,175.94,175.5,175.84,5114.0,144.1194,144.1768,143.8162,144.0949,5114.0
2021-04-09 09:50:00,175.95,176.08,175.55,175.58,4474.0,144.185,144.2915,143.8572,143.8818,4474.0
2021-04-09 09:55:00,175.8,176.12,175.8,176.06,10432.0,144.0621,144.3243,144.0621,144.2751,10432.0
2021-04-09 10:00:00,176.0,176.21,175.87,176.1,4941.0,144.226,144.3981,144.1194,144.3079,4941.0
2021-04-09 10:05:00,176.15,176.35,176.09,176.22,9715.0,144.3489,144.5128,144.2997,144.4063,9715.0
2021-04-09 10:10:00,176.18,176.61,175.72,175.84,11803.0,144.3735,144.7258,143.9965,144.0949,11803.0
2021-04-09 10:15:00,175.89,175.98,175.63,175.93,3491.0,144.1358,144.2096,143.9228,144.1686,3491.0
2021-04-09 10:20:00,175.9,176.06,175.76,175.8,6501.0,144.144,144.2751,144.0293,144.0621,6501.0
2021-04-09 10:25:00,175.8,175.85,175.49,175.51,4759.0,144.0621,144.1031,143.808,143.8244,4759.0
2021-04-09 10:30:00,175.53,175.76,175.46,175.67,12257.0,143.8408,144.0293,143.7835,143.9555,12257.0
2021-04-09 10:35:00,175.66,175.66,175.48,175.53,14155.0,143.9474,143.9474,143.7999,143.8408,14155.0
2021-04-09 10:40:00,175.47,175.61,175.36,175.36,12999.0,143.7917,143.9064,143.7015,143.7015,12999.0
2021-04-09 10:45:00,175.37,175.63,175.33,175.54,8050.0,143.7097,143.9228,143.6769,143.849,8050.0
2021-04-09 10:50:00,175.5,175.69,175.5,175.64,6262.0,143.8162,143.9719,143.8162,143.931,6262.0
2021-04-09 10:55:00,175.67,175.72,175.43,175.43,5335.0,143.9555,143.9965,143.7589,143.7589,5335.0
2021-04-09 11:00:00,175.38,175.39,175.11,175.15,10279.0,143.7179,143.7261,143.4966,143.5294,10279.0
2021-04-09 11:05:00,175.07,175.22,175.07,175.17,4114.0,143.4639,143.5868,143.4639,143.5458,4114.0
2021-04-09 11:10:00,175.16,175.18,174.95,175.08,5166.0,143.5376,143.554,143.3655,143.4721,5166.0
2021-04-09 11:15:00,175.12,175.26,175.04,175.25,3495.0,143.5048,143.6196,143.4393,143.6114,3495.0
2021-04-09 11:20:00,175.29,175.59,175.29,175.59,6434.0,143.6442,143.89,143.6442,143.89,6434.0
2021-04-09 11:25:00,175.51,175.58,175.31,175.31,5686.0,143.8244,143.8818,143.6605,143.6605,5686.0
2021-04-09 11:30:00,175.36,175.36,175.22,175.3,5497.0,143.7015,143.7015,143.5868,143.6523,5497.0
2021-04-09 11:35:00,175.33,175.52,175.3,175.52,4267.0,143.6769,143.8326,143.6523,143.8326,4267.0
2021-04-09 11:40:00,175.53,175.66,175.51,175.52,3255.0,143.8408,143.9474,143.8244,143.8326,3255.0
2021-04-09 11:45:00,175.48,175.48,175.23,175.23,4334.0,143.7999,143.7999,143.595,143.595,4334.0
2021-04-09 11:50:00,175.16,175.32,175.16,175.26,4482.0,143.5376,143.6687,143.5376,143.6196,4482.0
2021-04-09 11:55:00,175.25,175.34,175.25,175.28,3173.0,143.6114,143.6851,143.6114,143.636,3173.0
2021-04-09 12:00:00,175.25,175.52,175.25,175.52,3968.0,143.6114,143.8326,143.6114,143.8326,3968.0
2021-04-09 12:05:00,175.51,175.56,175.39,175.39,3185.0,143.8244,143.8654,143.7261,143.7261,3185.0
2021-04-09 12:10:00,175.4,175.44,175.32,175.32,3741.0,143.7343,143.7671,143.6687,143.6687,3741.0
2021-04-09 12:15:00,175.29,175.29,175.05,175.09,4359.0,143.6442,143.6442,143.4475,143.4803,4359.0
2021-04-09 12:20:00,175.01,175.35,175.01,175.34,5838.0,143.4147,143.6933,143.4147,143.6851,5838.0
2021-04-09 12:25:00,175.31,175.33,175.13,175.14,3041.0,143.6605,143.6769,143.513,143.5212,3041.0
2021-04-09 12:30:00,175.14,175.16,175.08,175.1,3917.0,143.5212,143.5376,143.4721,143.4885,3917.0
2021-04-09 12:35:00,175.12,175.12,174.93,174.97,4476.0,143.5048,143.5048,143.3491,143.3819,4476.0
2021-04-09 12:40:00,174.98,175.02,174.93,174.94,1125.0,143.3901,143.4229,143.3491,143.3573,1125.0
2021-04-09 12:45:00,174.88,175.05,174.82,175.0,6660.0,143.3082,143.4475,143.259,143.4065,6660.0
2021-04-09 12:50:00,175.01,175.01,174.76,174.82,5816.0,143.4147,143.4147,143.2098,143.259,5816.0
2021-04-09 12:55:00,174.78,174.81,174.57,174.57,7991.0,143.2262,143.2508,143.0541,143.0541,7991.0
2021-04-09 13:00:00,174.57,174.72,174.56,174.63,5970.0,143.0541,143.1771,143.0459,143.1033,5970.0
2021-04-09 13:05:00,174.61,174.74,174.61,174.74,6753.0,143.0869,143.1934,143.0869,143.1934,6753.0
2021-04-09 13:10:00,174.77,174.79,174.62,174.62,1945.0,143.218,143.2344,143.0951,143.0951,1945.0
2021-04-09 13:15:00,174.66,174.92,174.66,174.92,3304.0,143.1279,143.3409,143.1279,143.3409,3304.0
2021-04-09 13:20:00,174.89,174.94,174.8,174.81,1100.0,143.3164,143.3573,143.2426,143.2508,1100.0
2021-04-09 13:25:00,174.83,174.84,174.71,174.84,5448.0,143.2672,143.2754,143.1689,143.2754,5448.0
2021-04-09 13:30:00,174.83,174.94,174.61,174.61,8877.0,143.2672,143.3573,143.0869,143.0869,8877.0
2021-04-09 13:35:00,174.58,174.62,174.38,174.38,13687.0,143.0623,143.0951,142.8984,142.8984,13687.0
2021-04-09 13:40:00,174.39,174.69,174.39,174.63,3968.0,142.9066,143.1525,142.9066,143.1033,3968.0
2021-04-09 13:45:00,174.64,174.76,174.64,174.67,6404.0,143.1115,143.2098,143.1115,143.1361,6404.0
2021-04-09 13:50:00,174.69,174.92,174.65,174.87,3965.0,143.1525,143.3409,143.1197,143.3,3965.0
2021-04-09 13:55:00,175.03,175.05,174.88,174.9,3396.0,143.4311,143.4475,143.3082,143.3246,3396.0
2021-04-09 14:00:00,174.92,174.93,174.85,174.87,4154.0,143.3409,143.3491,143.2836,143.3,4154.0
2021-04-09 14:05:00,174.83,174.95,174.83,174.88,3807.0,143.2672,143.3655,143.2672,143.3082,3807.0
2021-04-09 14:10:00,174.94,174.94,174.79,174.85,7275.0,143.3573,143.3573,143.2344,143.2836,7275.0
2021-04-09 14:15:00,174.86,174.96,174.79,174.93,4502.0,143.2918,143.3737,143.2344,143.3491,4502.0
2021-04-09 14:20:00,174.91,174.97,174.81,174.83,4055.0,143.3328,143.3819,143.2508,143.2672,4055.0
2021-04-09 14:25:00,174.89,174.89,174.71,174.71,7566.0,143.3164,143.3164,143.1689,143.1689,7566.0
2021-04-09 14:30:00,174.72,174.72,174.55,174.69,8886.0,143.1771,143.1771,143.0377,143.1525,8886.0
2021-04-09 14:35:00,174.68,174.69,174.61,174.63,3692.0,143.1443,143.1525,143.0869,143.1033,3692.0
2021-04-09 14:40:00,174.66,174.66,174.51,174.55,6422.0,143.1279,143.1279,143.005,143.0377,6422.0
2021-04-09 14:45:00,174.56,174.74,174.54,174.69,10231.0,143.0459,143.1934,143.0296,143.1525,10231.0
2021-04-09 14:50:00,174.68,174.7,174.64,174.67,6565.0,143.1443,143.1607,143.1115,143.1361,6565.0
2021-04-09 14:55:00,174.68,174.69,174.56,174.63,8188.0,143.1443,143.1525,143.0459,143.1033,8188.0
2021-04-09 15:00:00,174.57,174.75,174.52,174.71,5441.0,143.0541,143.2016,143.0132,143.1689,5441.0
2021-04-09 15:05:00,174.72,174.8,174.7,174.79,4767.0,143.1771,143.2426,143.1607,143.2344,4767.0
2021-04-09 15:10:00,174.81,174.89,174.78,174.88,6464.0,143.2508,143.3164,143.2262,143.3082,6464.0
2021-04-09 15:15:00,174.9,174.94,174.85,174.89,3980.0,143.3246,143.3573,143.2836,143.3164,3980.0
2021-04-09 15:20:00,174.88,175.05,174.88,175.05,5815.0,143.3082,143.4475,143.3082,143.4475,5815.0
2021-04-09 15:25:00,175.07,175.23,175.06,175.23,6286.0,143.4639,143.595,143.4557,143.595,6286.0
2021-04-09 15:30:00,175.25,175.47,175.22,175.38,10265.0,143.6114,143.7917,143.5868,143.7179,10265.0
2021-04-09 15:35:00,175.39,175.53,175.37,175.52,8410.0,143.7261,143.8408,143.7097,143.8326,8410.0
2021-04-09 15:40:00,175.5,175.62,175.37,175.47,8233.0,143.8162,143.9146,143.7097,143.7917,8233.0
2021-04-09 15:45:00,175.44,175.52,175.4,175.43,10361.0,143.7671,143.8326,143.7343,143.7589,10361.0
2021-04-09 15:50:00,175.45,175.59,175.43,175.51,19705.0,143.7753,143.89,143.7589,143.8244,19705.0
2021-04-09 15:55:00,175.5,175.51,175.17,175.26,61351.0,143.8162,143.8244,143.5458,143.6196,61351.0
2021-04-12 09:30:00,175.5,176.26,174.78,176.17,42820.0,143.8162,144.439,143.2262,144.3653,42820.0
2021-04-12 09:35:00,176.26,176.43,175.86,176.19,9094.0,144.439,144.5783,144.1112,144.3817,9094.0
2021-04-12 09:40:00,176.19,176.32,175.9,176.23,7263.0,144.3817,144.4882,144.144,144.4144,7263.0
2021-04-12 09:45:00,176.18,176.48,175.87,176.03,10045.0,144.3735,144.6193,144.1194,144.2506,10045.0
2021-04-12 09:50:00,175.97,176.08,175.68,175.72,8406.0,144.2014,144.2915,143.9637,143.9965,8406.0
2021-04-12 09:55:00,175.87,176.0,175.79,175.79,8766.0,144.1194,144.226,144.0539,144.0539,8766.0
2021-04-12 10:00:00,175.84,176.4,175.48,175.49,42370.0,144.0949,144.5538,143.7999,143.808,42370.0
2021-04-12 10:05:00,175.41,175.53,175.13,175.24,5620.0,143.7425,143.8408,143.513,143.6032,5620.0
2021-04-12 10:10:00,175.25,175.46,175.19,175.3,6488.0,143.6114,143.7835,143.5622,143.6523,6488.0
2021-04-12 10:15:00,175.28,175.41,175.15,175.3,6771.0,143.636,143.7425,143.5294,143.6523,6771.0
2021-04-12 10:20:00,175.23,175.38,175.15,175.15,19261.0,143.595,143.7179,143.5294,143.5294,19261.0
2021-04-12 10:25:00,175.2,175.26,175.02,175.08,10104.0,143.5704,143.6196,143.4229,143.4721,10104.0
2021-04-12 10:30:00,175.16,175.31,175.11,175.31,6853.0,143.5376,143.6605,143.4966,143.6605,6853.0
2021-04-12 10:35:00,175.1,175.47,175.03,175.4,17286.0,143.4885,143.7917,143.4311,143.7343,17286.0
2021-04-12 10:40:00,175.4,175.42,175.27,175.3,4642.0,143.7343,143.7507,143.6278,143.6523,4642.0
2021-04-12 10:45:00,175.34,175.82,175.3,175.82,13570.0,143.6851,144.0785,143.6523,144.0785,13570.0
2021-04-12 10:50:00,175.73,175.98,175.72,175.74,12980.0,144.0047,144.2096,143.9965,144.0129,12980.0
2021-04-12 10:55:00,175.76,175.88,175.66,175.78,17418.0,144.0293,144.1276,143.9474,144.0457,17418.0
2021-04-12 11:00:00,175.72,176.0,175.72,175.77,9504.0,143.9965,144.226,143.9965,144.0375,9504.0
2021-04-12 11:05:00,175.8,175.97,175.78,175.89,5698.0,144.0621,144.2014,144.0457,144.1358,5698.0
2021-04-12 11:10:00,175.81,175.88,175.71,175.88,3534.0,144.0703,144.1276,143.9883,144.1276,3534.0
2021-04-12 11:15:00,175.82,175.95,175.78,175.86,4097.0,144.0785,144.185,144.0457,144.1112,4097.0
2021-04-12 11:20:00,175.93,175.94,175.82,175.9,2621.0,144.1686,144.1768,144.0785,144.144,2621.0
2021-04-12 11:25:00,175.84,176.05,175.84,176.0,7786.0,144.0949,144.2669,144.0949,144.226,7786.0
2021-04-12 11:30:00,176.04,176.05,175.83,176.01,5081.0,144.2588,144.2669,144.0867,144.2342,5081.0
2021-04-12 11:35:00,175.95,176.03,175.91,175.99,6253.0,144.185,144.2506,144.1522,144.2178,6253.0
2021-04-12 11:40:00,175.94,175.97,175.85,175.91,3785.0,144.1768,144.2014,144.1031,144.1522,3785.0
2021-04-12 11:45:00,175.92,175.95,175.83,175.92,1980.0,144.1604,144.185,144.0867,144.1604,1980.0
2021-04-12 11:50:00,175.88,175.98,175.86,175.9,4000.0,144.1276,144.2096,144.1112,144.144,4000.0
2021-04-12 11:55:00,175.94,176.0,175.86,175.89,8189.0,144.1768,144.226,144.1112,144.1358,8189.0
2021-04-12 12:00:00,175.88,176.04,175.87,176.03,8881.0,144.1276,144.2588,144.1194,144.2506,8881.0
2021-04-12 12:05:00,176.03,176.07,175.98,175.98,4281.0,144.2506,144.2833,144.2096,144.2096,4281.0
2021-04-12 12:10:00,175.94,175.97,175.87,175.87,4565.0,144.1768,144.2014,144.1194,144.1194,4565.0
2021-04-12 12:15:00,175.9,176.0,175.84,176.0,6575.0,144.144,144.226,144.0949,144.226,6575.0
2021-04-12 12:20:00,175.99,176.0,175.88,175.89,4108.0,144.2178,144.226,144.1276,144.1358,4108.0
2021-04-12 12:25:00,175.92,176.06,175.9,176.0,3586.0,144.1604,144.2751,144.144,144.226,3586.0
2021-04-12 12:30:00,175.96,176.11,175.92,176.11,4320.0,144.1932,144.3161,144.1604,144.3161,4320.0
2021-04-12 12:35:00,176.09,176.17,176.01,176.13,4089.0,144.2997,144.3653,144.2342,144.3325,4089.0
2021-04-12 12:40:00,176.14,176.3,176.14,176.24,3250.0,144.3407,144.4718,144.3407,144.4226,3250.0
2021-04-12 12:45:00,176.21,176.38,176.21,176.27,5342.0,144.3981,144.5374,144.3981,144.4472,5342.0
2021-04-12 12:50:00,176.29,176.38,176.29,176.36,5163.0,144.4636,144.5374,144.4636,144.521,5163.0
2021-04-12 12:55:00,176.36,176.63,176.33,176.6,11730.0,144.521,144.7422,144.4964,144.7177,11730.0
2021-04-12 13:00:00,176.61,176.95,176.61,176.93,17477.0,144.7258,145.0045,144.7258,144.9881,17477.0
2021-04-12 13:05:00,176.96,177.03,176.92,177.0,8815.0,145.0127,145.07,144.9799,145.0454,8815.0
2021-04-12 13:10:00,177.0,177.02,176.91,176.97,7535.0,145.0454,145.0618,144.9717,145.0209,7535.0
2021-04-12 13:15:00,176.97,177.01,176.88,177.01,3100.0,145.0209,145.0536,144.9471,145.0536,3100.0
2021-04-12 13:20:00,177.04,177.07,176.95,176.96,4638.0,145.0782,145.1028,145.0045,145.0127,4638.0
2021-04-12 13:25:00,176.94,177.08,176.94,177.06,5612.0,144.9963,145.111,144.9963,145.0946,5612.0
2021-04-12 13:30:00,177.11,177.18,177.05,177.08,4681.0,145.1356,145.1929,145.0864,145.111,4681.0
2021-04-12 13:35:00,177.11,177.13,176.89,176.89,4348.0,145.1356,145.152,144.9553,144.9553,4348.0
2021-04-12 13:40:00,176.94,176.97,176.84,176.89,2145.0,144.9963,145.0209,144.9143,144.9553,2145.0
2021-04-12 13:45:00,176.88,176.92,176.87,176.92,1757.0,144.9471,144.9799,144.9389,144.9799,1757.0
2021-04-12 13:50:00,176.92,177.09,176.75,176.79,9543.0,144.9799,145.1192,144.8406,144.8734,9543.0
2021-04-12 13:55:00,176.87,176.89,176.72,176.76,3721.0,144.9389,144.9553,144.816,144.8488,3721.0
2021-04-12 14:00:00,176.77,177.04,176.72,176.95,3876.0,144.857,145.0782,144.816,145.0045,3876.0
2021-04-12 14:05:00,176.95,176.95,176.84,176.93,4579.0,145.0045,145.0045,144.9143,144.9881,4579.0
2021-04-12 14:10:00,176.85,176.91,176.82,176.91,3619.0,144.9225,144.9717,144.8979,144.9717,3619.0
2021-04-12 14:15:00,176.92,176.94,176.87,176.89,2380.0,144.9799,144.9963,144.9389,144.9553,2380.0
2021-04-12 14:20:00,176.89,176.91,176.75,176.87,10053.0,144.9553,144.9717,144.8406,144.9389,10053.0
2021-04-12 14:25:00,176.84,176.97,176.79,176.92,6245.0,144.9143,145.0209,144.8734,144.9799,6245.0
2021-04-12 14:30:00,176.93,176.94,176.84,176.84,3569.0,144.9881,144.9963,144.9143,144.9143,3569.0
2021-04-12 14:35:00,176.87,176.96,176.86,176.95,2093.0,144.9389,145.0127,144.9307,145.0045,2093.0
2021-04-12 14:40:00,176.96,177.01,176.92,176.95,5785.0,145.0127,145.0536,144.9799,145.0045,5785.0
2021-04-12 14:45:00,177.01,177.05,176.92,177.0,4616.0,145.0536,145.0864,144.9799,145.0454,4616.0
2021-04-12 14:50:00,177.0,177.03,176.83,176.83,7827.0,145.0454,145.07,144.9061,144.9061,7827.0
2021-04-12 14:55:00,176.9,177.11,176.9,177.09,3367.0,144.9635,145.1356,144.9635,145.1192,3367.0
2021-04-12 15:00:00,177.09,177.18,177.08,177.09,3578.0,145.1192,145.1929,145.111,145.1192,3578.0
2021-04-12 15:05:00,177.14,177.2,177.1,177.18,3529.0,145.1602,145.2093,145.1274,145.1929,3529.0
2021-04-12 15:10:00,177.22,177.22,176.93,176.96,5783.0,145.2257,145.2257,144.9881,145.0127,5783.0
2021-04-12 15:15:00,176.91,176.92,176.77,176.8,10169.0,144.9717,144.9799,144.857,144.8815,10169.0
2021-04-12 15:20:00,176.83,176.91,176.76,176.91,6013.0,144.9061,144.9717,144.8488,144.9717,6013.0
2021-04-12 15:25:00,176.88,177.07,176.84,176.88,6200.0,144.9471,145.1028,144.9143,144.9471,6200.0
2021-04-12 15:30:00,176.94,177.03,176.88,177.01,9629.0,144.9963,145.07,144.9471,145.0536,9629.0
2021-04-12 15:35:00,177.03,177.1,176.86,177.1,22092.0,145.07,145.1274,144.9307,145.1274,22092.0
2021-04-12 15:40:00,177.18,177.46,177.15,177.42,15850.0,145.1929,145.4224,145.1684,145.3896,15850.0
2021-04-12 15:45:00,177.45,177.57,177.39,177.44,18520.0,145.4142,145.5125,145.365,145.406,18520.0
2021-04-12 15:50:00,177.47,177.54,177.36,177.44,43311.0,145.4306,145.4879,145.3404,145.406,43311.0
2021-04-12 15:55:00,177.43,177.62,177.28,177.61,78015.0,145.3978,145.5535,145.2749,145.5453,78015.0
2021-04-13 09:30:00,177.23,177.72,176.61,177.71,48927.0,145.2339,145.6355,144.7258,145.6273,48927.0
2021-04-13 09:35:00,177.67,178.17,177.61,178.17,8166.0,145.5945,146.0042,145.5453,146.0042,8166.0
2021-04-13 09:40:00,178.14,178.26,178.02,178.13,10453.0,145.9796,146.078,145.8813,145.9714,10453.0
2021-04-13 09:45:00,178.18,178.4,178.17,178.34,2574.0,146.0124,146.1927,146.0042,146.1435,2574.0
2021-04-13 09:50:00,178.5,178.6,178.33,178.49,2884.0,146.2746,146.3566,146.1353,146.2664,2884.0
2021-04-13 09:55:00,178.56,178.77,178.56,178.66,1943.0,146.3238,146.4959,146.3238,146.4058,1943.0
2021-04-13 10:00:00,178.7,179.02,178.52,178.99,6992.0,146.4385,146.7008,146.291,146.6762,6992.0
2021-04-13 10:05:00,179.1,179.18,178.95,179.16,5343.0,146.7663,146.8319,146.6434,146.8155,5343.0
2021-04-13 10:10:00,179.19,179.33,179.16,179.27,2720.0,146.8401,146.9548,146.8155,146.9056,2720.0
2021-04-13 10:15:00,179.26,179.26,178.83,178.83,7754.0,146.8974,146.8974,146.5451,146.5451,7754.0
2021-04-13 10:20:00,178.81,178.92,178.72,178.72,7486.0,146.5287,146.6188,146.4549,146.4549,7486.0
2021-04-13 10:25:00,178.63,178.67,178.32,178.37,9917.0,146.3812,146.4139,146.1271,146.1681,9917.0
2021-04-13 10:30:00,178.31,178.42,177.94,177.97,6347.0,146.1189,146.2091,145.8157,145.8403,6347.0
2021-04-13 10:35:00,177.85,178.15,177.69,178.15,7007.0,145.742,145.9878,145.6109,145.9878,7007.0
2021-04-13 10:40:00,178.18,178.18,177.9,177.98,3903.0,146.0124,146.0124,145.783,145.8485,3903.0
2021-04-13 10:45:00,177.98,177.98,177.65,177.66,9085.0,145.8485,145.8485,145.5781,145.5863,9085.0
2021-04-13 10:50:00,177.65,177.87,177.4,177.47,34836.0,145.5781,145.7584,145.3732,145.4306,34836.0
2021-04-13 10:55:00,177.54,177.67,177.31,177.31,8530.0,145.4879,145.5945,145.2995,145.2995,8530.0
2021-04-13 11:00:00,177.31,177.5,177.2,177.38,9602.0,145.2995,145.4552,145.2093,145.3568,9602.0
2021-04-13 11:05:00,177.31,177.51,177.25,177.5,4567.0,145.2995,145.4634,145.2503,145.4552,4567.0
2021-04-13 11:10:00,177.51,177.57,177.22,177.38,6245.0,145.4634,145.5125,145.2257,145.3568,6245.0
2021-04-13 11:15:00,177.38,177.5,177.33,177.49,4744.0,145.3568,145.4552,145.3159,145.447,4744.0
2021-04-13 11:20:00,177.47,177.49,177.29,177.35,7912.0,145.4306,145.447,145.2831,145.3323,7912.0
2021-04-13 11:25:00,177.32,177.33,177.14,177.29,3772.0,145.3077,145.3159,145.1602,145.2831,3772.0
2021-04-13 11:30:00,177.22,177.3,177.07,177.26,4852.0,145.2257,145.2913,145.1028,145.2585,4852.0
2021-04-13 11:35:00,177.29,177.56,177.27,177.56,2668.0,145.2831,145.5043,145.2667,145.5043,2668.0
2021-04-13 11:40:00,177.54,177.69,177.54,177.69,2441.0,145.4879,145.6109,145.4879,145.6109,2441.0
2021-04-13 11:45:00,177.7,177.84,177.69,177.73,3910.0,145.6191,145.7338,145.6109,145.6436,3910.0
2021-04-13 11:50:00,177.8,177.8,177.67,177.78,3619.0,145.701,145.701,145.5945,145.6846,3619.0
2021-04-13 11:55:00,177.79,177.97,177.79,177.9,5310.0,145.6928,145.8403,145.6928,145.783,5310.0
2021-04-13 12:00:00,177.9,177.94,177.87,177.89,3695.0,145.783,145.8157,145.7584,145.7748,3695.0
2021-04-13 12:05:00,177.88,177.94,177.76,177.8,2173.0,145.7666,145.8157,145.6682,145.701,2173.0
2021-04-13 12:10:00,177.83,177.93,177.82,177.83,2504.0,145.7256,145.8075,145.7174,145.7256,2504.0
2021-04-13 12:15:00,177.81,177.86,177.74,177.74,3369.0,145.7092,145.7502,145.6518,145.6518,3369.0
2021-04-13 12:20:00,177.76,177.76,177.58,177.76,4676.0,145.6682,145.6682,145.5207,145.6682,4676.0
2021-04-13 12:25:00,177.69,177.86,177.6,177.78,4671.0,145.6109,145.7502,145.5371,145.6846,4671.0
2021-04-13 12:30:00,177.82,177.82,177.62,177.66,5413.0,145.7174,145.7174,145.5535,145.5863,5413.0
2021-04-13 12:35:00,177.65,177.8,177.59,177.71,17246.0,145.5781,145.701,145.5289,145.6273,17246.0
2021-04-13 12:40:00,177.75,177.77,177.61,177.7,10631.0,145.66,145.6764,145.5453,145.6191,10631.0
2021-04-13 12:45:00,177.7,177.72,177.55,177.61,8644.0,145.6191,145.6355,145.4961,145.5453,8644.0
2021-04-13 12:50:00,177.59,177.64,177.33,177.36,7916.0,145.5289,145.5699,145.3159,145.3404,7916.0
2021-04-13 12:55:00,177.36,177.47,177.3,177.43,6199.0,145.3404,145.4306,145.2913,145.3978,6199.0
2021-04-13 13:00:00,177.47,177.65,177.23,177.23,15387.0,145.4306,145.5781,145.2339,145.2339,15387.0
2021-04-13 13:05:00,177.27,177.29,177.04,177.14,8238.0,145.2667,145.2831,145.0782,145.1602,8238.0
2021-04-13 13:10:00,177.07,177.15,177.05,177.12,4703.0,145.1028,145.1684,145.0864,145.1438,4703.0
2021-04-13 13:15:00,177.1,177.2,177.07,177.18,6052.0,145.1274,145.2093,145.1028,145.1929,6052.0
2021-04-13 13:20:00,177.22,177.34,177.17,177.34,3643.0,145.2257,145.3241,145.1847,145.3241,3643.0
2021-04-13 13:25:00,177.29,177.39,177.19,177.19,3786.0,145.2831,145.365,145.2011,145.2011,3786.0
2021-04-13 13:30:00,177.15,177.15,176.9,176.94,5634.0,145.1684,145.1684,144.9635,144.9963,5634.0
2021-04-13 13:35:00,176.88,176.95,176.83,176.91,3582.0,144.9471,145.0045,144.9061,144.9717,3582.0
2021-04-13 13:40:00,176.91,177.11,176.91,177.06,9884.0,144.9717,145.1356,144.9717,145.0946,9884.0
2021-04-13 13:45:00,177.06,177.27,177.02,177.27,3678.0,145.0946,145.2667,145.0618,145.2667,3678.0
2021-04-13 13:50:00,177.22,177.58,177.18,177.56,12030.0,145.2257,145.5207,145.1929,145.5043,12030.0
2021-04-13 13:55:00,177.53,177.57,177.37,177.37,6717.0,145.4798,145.5125,145.3486,145.3486,6717.0
2021-04-13 14:00:00,177.38,177.53,177.35,177.49,5161.0,145.3568,145.4798,145.3323,145.447,5161.0
2021-04-13 14:05:00,177.44,177.5,177.39,177.4,6962.0,145.406,145.4552,145.365,145.3732,6962.0
2021-04-13 14:10:00,177.39,177.52,177.38,177.42,11840.0,145.365,145.4716,145.3568,145.3896,11840.0
2021-04-13 14:15:00,177.39,177.61,177.39,177.58,13572.0,145.365,145.5453,145.365,145.5207,13572.0
2021-04-13 14:20:00,177.58,177.62,177.52,177.54,4281.0,145.5207,145.5535,145.4716,145.4879,4281.0
2021-04-13 14:25:00,177.46,177.55,177.4,177.48,3190.0,145.4224,145.4961,145.3732,145.4388,3190.0
2021-04-13 14:30:00,177.51,177.54,177.33,177.38,11205.0,145.4634,145.4879,145.3159,145.3568,11205.0
2021-04-13 14:35:00,177.41,177.43,177.31,177.4,6661.0,145.3814,145.3978,145.2995,145.3732,6661.0
2021-04-13 14:40:00,177.38,177.57,177.31,177.53,13649.0,145.3568,145.5125,145.2995,145.4798,13649.0
2021-04-13 14:45:00,177.56,177.59,177.33,177.47,35090.0,145.5043,145.5289,145.3159,145.4306,35090.0
2021-04-13 14:50:00,177.43,177.52,177.41,177.48,7326.0,145.3978,145.4716,145.3814,145.4388,7326.0
2021-04-13 14:55:00,177.41,177.51,177.33,177.41,12734.0,145.3814,145.4634,145.3159,145.3814,12734.0
2021-04-13 15:00:00,177.4,177.78,177.37,177.64,21862.0,145.3732,145.6846,145.3486,145.5699,21862.0
2021-04-13 15:05:00,177.67,177.67,177.49,177.56,10608.0,145.5945,145.5945,145.447,145.5043,10608.0
2021-04-13 15:10:00,177.59,177.62,177.38,177.43,7628.0,145.5289,145.5535,145.3568,145.3978,7628.0
2021-04-13 15:15:00,177.46,177.5,177.29,177.37,7985.0,145.4224,145.4552,145.2831,145.3486,7985.0
2021-04-13 15:20:00,177.36,177.43,177.31,177.4,14080.0,145.3404,145.3978,145.2995,145.3732,14080.0
2021-04-13 15:25:00,177.4,177.43,177.12,177.15,7203.0,145.3732,145.3978,145.1438,145.1684,7203.0
2021-04-13 15:30:00,177.19,177.23,177.1,177.22,10239.0,145.2011,145.2339,145.1274,145.2257,10239.0
2021-04-13 15:35:00,177.16,177.19,177.0,177.0,13950.0,145.1766,145.2011,145.0454,145.0454,13950.0
2021-04-13 15:40:00,177.0,177.1,176.96,177.02,7476.0,145.0454,145.1274,145.0127,145.0618,7476.0
2021-04-13 15:45:00,176.99,177.41,176.97,177.31,10003.0,145.0372,145.3814,145.0209,145.2995,10003.0
2021-04-13 15:50:00,177.39,177.39,177.17,177.32,16014.0,145.365,145.365,145.1847,145.3077,16014.0
2021-04-13 15:55:00,177.34,177.38,177.0,177.12,46143.0,145.3241,145.3568,145.0454,145.1438,46143.0
2021-04-14 09:30:00,177.12,177.54,176.8,176.92,38292.0,145.1438,145.4879,144.8815,144.9799,38292.0
2021-04-14 09:35:00,176.8,177.76,176.75,177.75,12986.0,144.8815,145.6682,144.8406,145.66,12986.0
2021-04-14 09:40:00,177.82,178.35,177.82,178.24,9224.0,145.7174,146.1517,145.7174,146.0616,9224.0
2021-04-14 09:45:00,178.36,178.67,178.02,178.51,21523.0,146.1599,146.4139,145.8813,146.2828,21523.0
2021-04-14 09:50:00,178.45,178.55,177.81,177.81,14539.0,146.2337,146.3156,145.7092,145.7092,14539.0
2021-04-14 09:55:00,177.87,177.9,177.09,177.22,9725.0,145.7584,145.783,145.1192,145.2257,9725.0
2021-04-14 10:00:00,177.18,177.26,176.91,176.96,5510.0,145.1929,145.2585,144.9717,145.0127,5510.0
2021-04-14 10:05:00,176.92,176.92,176.74,176.92,4289.0,144.9799,144.9799,144.8324,144.9799,4289.0
2021-04-14 10:10:00,176.93,176.97,176.73,176.77,3220.0,144.9881,145.0209,144.8242,144.857,3220.0
2021-04-14 10:15:00,176.78,176.89,176.72,176.77,5638.0,144.8652,144.9553,144.816,144.857,5638.0
2021-04-14 10:20:00,176.74,176.95,176.74,176.81,6268.0,144.8324,145.0045,144.8324,144.8897,6268.0
2021-04-14 10:25:00,176.78,177.1,176.78,177.1,3362.0,144.8652,145.1274,144.8652,145.1274,3362.0
2021-04-14 10:30:00,176.98,177.02,176.71,176.81,2011.0,145.029,145.0618,144.8078,144.8897,2011.0
2021-04-14 10:35:00,176.73,176.79,176.61,176.66,2749.0,144.8242,144.8734,144.7258,144.7668,2749.0
2021-04-14 10:40:00,176.56,176.72,176.35,176.4,3905.0,144.6849,144.816,144.5128,144.5538,3905.0
2021-04-14 10:45:00,176.42,176.46,176.34,176.35,9538.0,144.5701,144.6029,144.5046,144.5128,9538.0
2021-04-14 10:50:00,176.38,176.47,176.09,176.19,6503.0,144.5374,144.6111,144.2997,144.3817,6503.0
2021-04-14 10:55:00,176.24,176.24,175.92,175.98,10025.0,144.4226,144.4226,144.1604,144.2096,10025.0
2021-04-14 11:00:00,176.02,176.22,175.98,176.0,6995.0,144.2424,144.4063,144.2096,144.226,6995.0
2021-04-14 11:05:00,176.0,176.42,175.93,176.3,4760.0,144.226,144.5701,144.1686,144.4718,4760.0
2021-04-14 11:10:00,176.21,176.66,176.21,176.6,12173.0,144.3981,144.7668,144.3981,144.7177,12173.0
2021-04-14 11:15:00,176.58,176.69,176.38,176.43,5421.0,144.7013,144.7914,144.5374,144.5783,5421.0
2021-04-14 11:20:00,176.42,176.54,176.23,176.33,4865.0,144.5701,144.6685,144.4144,144.4964,4865.0
2021-04-14 11:25:00,176.35,176.35,176.06,176.15,8300.0,144.5128,144.5128,144.2751,144.3489,8300.0
2021-04-14 11:30:00,176.2,176.48,176.19,176.36,4974.0,144.3899,144.6193,144.3817,144.521,4974.0
2021-04-14 11:35:00,176.44,176.53,176.38,176.49,18935.0,144.5865,144.6603,144.5374,144.6275,18935.0
2021-04-14 11:40:00,176.46,176.46,176.35,176.46,4741.0,144.6029,144.6029,144.5128,144.6029,4741.0
2021-04-14 11:45:00,176.5,176.51,176.37,176.4,1401.0,144.6357,144.6439,144.5292,144.5538,1401.0
2021-04-14 11:50:00,176.45,176.45,176.28,176.36,2390.0,144.5947,144.5947,144.4554,144.521,2390.0
2021-04-14 11:55:00,176.38,176.42,176.32,176.36,5158.0,144.5374,144.5701,144.4882,144.521,5158.0
2021-04-14 12:00:00,176.49,176.51,176.28,176.28,5611.0,144.6275,144.6439,144.4554,144.4554,5611.0
2021-04-14 12:05:00,176.24,176.5,176.21,176.42,6734.0,144.4226,144.6357,144.3981,144.5701,6734.0
2021-04-14 12:10:00,176.46,176.46,176.36,176.37,1689.0,144.6029,144.6029,144.521,144.5292,1689.0
2021-04-14 12:15:00,176.32,176.42,176.19,176.27,3991.0,144.4882,144.5701,144.3817,144.4472,3991.0
2021-04-14 12:20:00,176.33,176.42,176.33,176.35,4185.0,144.4964,144.5701,144.4964,144.5128,4185.0
2021-04-14 12:25:00,176.4,176.41,176.18,176.23,4277.0,144.5538,144.562,144.3735,144.4144,4277.0
2021-04-14 12:30:00,176.2,176.36,176.16,176.36,5800.0,144.3899,144.521,144.3571,144.521,5800.0
2021-04-14 12:35:00,176.33,176.38,176.21,176.21,5476.0,144.4964,144.5374,144.3981,144.3981,5476.0
2021-04-14 12:40:00,176.18,176.25,176.13,176.17,5530.0,144.3735,144.4308,144.3325,144.3653,5530.0
2021-04-14 12:45:00,176.11,176.28,176.05,176.26,6378.0,144.3161,144.4554,144.2669,144.439,6378.0
2021-04-14 12:50:00,176.28,176.3,176.14,176.21,12328.0,144.4554,144.4718,144.3407,144.3981,12328.0
2021-04-14 12:55:00,176.22,176.31,176.16,176.29,10930.0,144.4063,144.48,144.3571,144.4636,10930.0
2021-04-14 13:00:00,176.22,176.52,176.15,176.5,11085.0,144.4063,144.6521,144.3489,144.6357,11085.0
2021-04-14 13:05:00,176.54,176.55,176.35,176.4,5761.0,144.6685,144.6767,144.5128,144.5538,5761.0
2021-04-14 13:10:00,176.4,176.54,176.4,176.48,4538.0,144.5538,144.6685,144.5538,144.6193,4538.0
2021-04-14 13:15:00,176.49,176.52,176.35,176.45,5038.0,144.6275,144.6521,144.5128,144.5947,5038.0
2021-04-14 13:20:00,176.42,176.59,176.37,176.55,4567.0,144.5701,144.7095,144.5292,144.6767,4567.0
2021-04-14 13:25:00,176.52,176.74,176.48,176.6,6368.0,144.6521,144.8324,144.6193,144.7177,6368.0
2021-04-14 13:30:00,176.65,176.71,176.64,176.69,2900.0,144.7586,144.8078,144.7504,144.7914,2900.0
2021-04-14 13:35:00,176.66,176.73,176.58,176.6,6837.0,144.7668,144.8242,144.7013,144.7177,6837.0
2021-04-14 13:40:00,176.62,176.62,176.47,176.55,5180.0,144.734,144.734,144.6111,144.6767,5180.0
2021-04-14 13:45:00,176.57,176.6,176.46,176.47,5052.0,144.6931,144.7177,144.6029,144.6111,5052.0
2021-04-14 13:50:00,176.45,176.47,176.37,176.4,6412.0,144.5947,144.6111,144.5292,144.5538,6412.0
2021-04-14 13:55:00,176.41,176.46,176.15,176.15,9727.0,144.562,144.6029,144.3489,144.3489,9727.0
2021-04-14 14:00:00,176.15,176.3,176.06,176.3,9518.0,144.3489,144.4718,144.2751,144.4718,9518.0
2021-04-14 14:05:00,176.21,176.29,176.06,176.06,5899.0,144.3981,144.4636,144.2751,144.2751,5899.0
2021-04-14 14:10:00,176.01,176.42,176.0,176.42,9191.0,144.2342,144.5701,144.226,144.5701,9191.0
2021-04-14 14:15:00,176.43,176.46,176.23,176.23,4298.0,144.5783,144.6029,144.4144,144.4144,4298.0
2021-04-14 14:20:00,176.25,176.35,176.12,176.23,27036.0,144.4308,144.5128,144.3243,144.4144,27036.0
2021-04-14 14:25:00,176.24,176.37,176.13,176.22,13401.0,144.4226,144.5292,144.3325,144.4063,13401.0
2021-04-14 14:30:00,176.25,176.25,175.91,175.91,7703.0,144.4308,144.4308,144.1522,144.1522,7703.0
2021-04-14 14:35:00,175.96,176.02,175.91,175.95,7017.0,144.1932,144.2424,144.1522,144.185,7017.0
2021-04-14 14:40:00,175.97,176.19,175.97,176.19,12873.0,144.2014,144.3817,144.2014,144.3817,12873.0
2021-04-14 14:45:00,176.22,176.25,176.12,176.16,5194.0,144.4063,144.4308,144.3243,144.3571,5194.0
2021-04-14 14:50:00,176.21,176.21,175.94,175.94,12854.0,144.3981,144.3981,144.1768,144.1768,12854.0
2021-04-14 14:55:00,175.96,176.0,175.78,175.98,17620.0,144.1932,144.226,144.0457,144.2096,17620.0
2021-04-14 15:00:00,175.94,176.07,175.87,175.93,17154.0,144.1768,144.2833,144.1194,144.1686,17154.0
2021-04-14 15:05:00,176.02,176.21,175.97,176.04,9069.0,144.2424,144.3981,144.2014,144.2588,9069.0
2021-04-14 15:10:00,176.07,176.16,176.06,176.06,6159.0,144.2833,144.3571,144.2751,144.2751,6159.0
2021-04-14 15:15:00,176.07,176.13,175.93,175.93,7138.0,144.2833,144.3325,144.1686,144.1686,7138.0
2021-04-14 15:20:00,175.96,176.17,175.96,176.09,7709.0,144.1932,144.3653,144.1932,144.2997,7709.0
2021-04-14 15:25:00,176.08,176.08,175.89,175.93,7816.0,144.2915,144.2915,144.1358,144.1686,7816.0
2021-04-14 15:30:00,175.94,176.04,175.92,176.0,13194.0,144.1768,144.2588,144.1604,144.226,13194.0
2021-04-14 15:35:00,175.97,176.03,175.72,175.89,11636.0,144.2014,144.2506,143.9965,144.1358,11636.0
2021-04-14 15:40:00,175.87,175.95,175.78,175.93,29746.0,144.1194,144.185,144.0457,144.1686,29746.0
2021-04-14 15:45:00,175.94,176.04,175.9,175.91,20863.0,144.1768,144.2588,144.144,144.1522,20863.0
2021-04-14 15:50:00,175.92,176.07,175.71,175.74,39539.0,144.1604,144.2833,143.9883,144.0129,39539.0
2021-04-14 15:55:00,175.73,175.95,175.35,175.76,90873.0,144.0047,144.185,143.6933,144.0293,90873.0
2021-04-15 09:30:00,176.71,177.51,176.59,177.11,19395.0,144.8078,145.4634,144.7095,145.1356,19395.0
2021-04-15 09:35:00,177.28,177.28,176.82,177.1,8891.0,145.2749,145.2749,144.8979,145.1274,8891.0
2021-04-15 09:40:00,177.21,177.47,177.19,177.25,12373.0,145.2175,145.4306,145.2011,145.2503,12373.0
2021-04-15 09:45:00,177.27,177.47,177.06,177.42,12407.0,145.2667,145.4306,145.0946,145.3896,12407.0
2021-04-15 09:50:00,177.47,177.9,177.36,177.57,20477.0,145.4306,145.783,145.3404,145.5125,20477.0
2021-04-15 09:55:00,177.53,177.58,177.24,177.35,82017.0,145.4798,145.5207,145.2421,145.3323,82017.0
2021-04-15 10:00:00,177.4,177.76,177.4,177.59,14281.0,145.3732,145.6682,145.3732,145.5289,14281.0
2021-04-15 10:05:00,177.65,177.95,177.55,177.84,15247.0,145.5781,145.8239,145.4961,145.7338,15247.0
2021-04-15 10:10:00,177.83,178.03,177.74,178.03,15522.0,145.7256,145.8895,145.6518,145.8895,15522.0
2021-04-15 10:15:00,177.96,178.16,177.82,177.88,10583.0,145.8321,145.996,145.7174,145.7666,10583.0
2021-04-15 10:20:00,177.98,178.13,177.89,178.04,9374.0,145.8485,145.9714,145.7748,145.8977,9374.0
2021-04-15 10:25:00,178.06,178.22,177.89,178.18,12039.0,145.9141,146.0452,145.7748,146.0124,12039.0
2021-04-15 10:30:00,178.23,178.46,178.16,178.46,5286.0,146.0534,146.2419,145.996,146.2419,5286.0
2021-04-15 10:35:00,178.43,178.44,178.25,178.31,4054.0,146.2173,146.2255,146.0698,146.1189,4054.0
2021-04-15 10:40:00,178.37,178.37,178.12,178.28,17150.0,146.1681,146.1681,145.9632,146.0944,17150.0
2021-04-15 10:45:00,178.32,178.32,178.02,178.08,11828.0,146.1271,146.1271,145.8813,145.9305,11828.0
2021-04-15 10:50:00,178.05,178.33,178.05,178.33,16487.0,145.9059,146.1353,145.9059,146.1353,16487.0
2021-04-15 10:55:00,178.34,178.4,178.14,178.21,8459.0,146.1435,146.1927,145.9796,146.037,8459.0
2021-04-15 11:00:00,178.23,178.32,178.11,178.2,21424.0,146.0534,146.1271,145.955,146.0288,21424.0
2021-04-15 11:05:00,178.22,178.24,178.01,178.23,9809.0,146.0452,146.0616,145.8731,146.0534,9809.0
2021-04-15 11:10:00,178.19,178.22,177.98,178.0,38498.0,146.0206,146.0452,145.8485,145.8649,38498.0
2021-04-15 11:15:00,178.03,178.11,177.93,178.01,37558.0,145.8895,145.955,145.8075,145.8731,37558.0
2021-04-15 11:20:00,178.01,178.04,177.91,177.98,11897.0,145.8731,145.8977,145.7912,145.8485,11897.0
2021-04-15 11:25:00,177.96,178.04,177.92,177.97,9000.0,145.8321,145.8977,145.7993,145.8403,9000.0
2021-04-15 11:30:00,177.98,178.21,177.93,178.21,31708.0,145.8485,146.037,145.8075,146.037,31708.0
2021-04-15 11:35:00,178.21,178.28,178.19,178.25,8328.0,146.037,146.0944,146.0206,146.0698,8328.0
2021-04-15 11:40:00,178.26,178.4,177.97,177.99,12901.0,146.078,146.1927,145.8403,145.8567,12901.0
2021-04-15 11:45:00,177.97,177.97,177.69,177.85,27880.0,145.8403,145.8403,145.6109,145.742,27880.0
2021-04-15 11:50:00,177.86,177.97,177.79,177.87,2775.0,145.7502,145.8403,145.6928,145.7584,2775.0
2021-04-15 11:55:00,177.86,178.05,177.85,178.02,3698.0,145.7502,145.9059,145.742,145.8813,3698.0
2021-04-15 12:00:00,178.08,178.5,178.05,178.49,6771.0,145.9305,146.2746,145.9059,146.2664,6771.0
2021-04-15 12:05:00,178.5,178.58,178.37,178.55,18139.0,146.2746,146.3402,146.1681,146.3156,18139.0
2021-04-15 12:10:00,178.61,178.61,178.19,178.19,11376.0,146.3648,146.3648,146.0206,146.0206,11376.0
2021-04-15 12:15:00,178.16,178.25,178.02,178.08,10877.0,145.996,146.0698,145.8813,145.9305,10877.0
2021-04-15 12:20:00,178.15,178.29,178.09,178.28,5613.0,145.9878,146.1025,145.9387,146.0944,5613.0
2021-04-15 12:25:00,178.24,178.33,178.16,178.3,8575.0,146.0616,146.1353,145.996,146.1107,8575.0
2021-04-15 12:30:00,178.27,178.54,178.16,178.27,51042.0,146.0862,146.3074,145.996,146.0862,51042.0
2021-04-15 12:35:00,178.32,178.42,178.26,178.38,4772.0,146.1271,146.2091,146.078,146.1763,4772.0
2021-04-15 12:40:00,178.42,178.56,178.41,178.55,5351.0,146.2091,146.3238,146.2009,146.3156,5351.0
2021-04-15 12:45:00,178.56,178.74,178.56,178.74,6550.0,146.3238,146.4713,146.3238,146.4713,6550.0
2021-04-15 12:50:00,178.74,178.83,178.7,178.81,6523.0,146.4713,146.5451,146.4385,146.5287,6523.0
2021-04-15 12:55:00,178.78,179.0,178.76,178.95,4918.0,146.5041,146.6844,146.4877,146.6434,4918.0
2021-04-15 13:00:00,178.94,178.99,178.87,178.92,5188.0,146.6352,146.6762,146.5778,146.6188,5188.0
2021-04-15 13:05:00,178.89,178.94,178.83,178.84,7474.0,146.5942,146.6352,146.5451,146.5533,7474.0
2021-04-15 13:10:00,178.85,179.26,178.85,179.26,7614.0,146.5615,146.8974,146.5615,146.8974,7614.0
2021-04-15 13:15:00,179.24,179.4,179.22,179.37,10810.0,146.881,147.0122,146.8647,146.9876,10810.0
2021-04-15 13:20:00,179.33,179.43,179.16,179.16,9049.0,146.9548,147.0367,146.8155,146.8155,9049.0
2021-04-15 13:25:00,179.12,179.12,178.8,178.8,12110.0,146.7827,146.7827,146.5205,146.5205,12110.0
2021-04-15 13:30:00,178.85,178.87,178.65,178.66,6242.0,146.5615,146.5778,146.3976,146.4058,6242.0
2021-04-15 13:35:00,178.69,178.74,178.54,178.65,5979.0,146.4303,146.4713,146.3074,146.3976,5979.0
2021-04-15 13:40:00,178.67,178.83,178.65,178.76,7096.0,146.4139,146.5451,146.3976,146.4877,7096.0
2021-04-15 13:45:00,178.83,178.92,178.82,178.82,6335.0,146.5451,146.6188,146.5369,146.5369,6335.0
2021-04-15 13:50:00,178.81,178.81,178.45,178.45,6571.0,146.5287,146.5287,146.2337,146.2337,6571.0
2021-04-15 13:55:00,178.46,178.48,178.36,178.37,7970.0,146.2419,146.2582,146.1599,146.1681,7970.0
2021-04-15 14:00:00,178.35,178.35,178.19,178.24,5829.0,146.1517,146.1517,146.0206,146.0616,5829.0
2021-04-15 14:05:00,178.22,178.27,178.08,178.08,10471.0,146.0452,146.0862,145.9305,145.9305,10471.0
2021-04-15 14:10:00,178.12,178.46,178.11,178.36,5792.0,145.9632,146.2419,145.955,146.1599,5792.0
2021-04-15 14:15:00,178.37,178.65,178.32,178.48,12238.0,146.1681,146.3976,146.1271,146.2582,12238.0
2021-04-15 14:20:00,178.51,178.51,178.36,178.45,8614.0,146.2828,146.2828,146.1599,146.2337,8614.0
2021-04-15 14:25:00,178.44,178.53,178.43,178.49,6823.0,146.2255,146.2992,146.2173,146.2664,6823.0
2021-04-15 14:30:00,178.53,178.72,178.5,178.64,12759.0,146.2992,146.4549,146.2746,146.3894,12759.0
2021-04-15 14:35:00,178.6,178.67,178.5,178.54,4932.0,146.3566,146.4139,146.2746,146.3074,4932.0
2021-04-15 14:40:00,178.53,178.66,178.53,178.58,10737.0,146.2992,146.4058,146.2992,146.3402,10737.0
2021-04-15 14:45:00,178.6,178.62,178.47,178.53,7264.0,146.3566,146.373,146.2501,146.2992,7264.0
2021-04-15 14:50:00,178.51,178.56,178.42,178.56,9283.0,146.2828,146.3238,146.2091,146.3238,9283.0
2021-04-15 14:55:00,178.54,178.55,178.44,178.55,6154.0,146.3074,146.3156,146.2255,146.3156,6154.0
2021-04-15 15:00:00,178.55,178.63,178.15,178.19,22739.0,146.3156,146.3812,145.9878,146.0206,22739.0
2021-04-15 15:05:00,178.17,178.3,178.15,178.21,11742.0,146.0042,146.1107,145.9878,146.037,11742.0
2021-04-15 15:10:00,178.27,178.31,178.12,178.21,14056.0,146.0862,146.1189,145.9632,146.037,14056.0
2021-04-15 15:15:00,178.21,178.31,178.16,178.23,12543.0,146.037,146.1189,145.996,146.0534,12543.0
2021-04-15 15:20:00,178.21,178.4,178.2,178.4,11641.0,146.037,146.1927,146.0288,146.1927,11641.0
2021-04-15 15:25:00,178.46,178.46,178.25,178.38,12512.0,146.2419,146.2419,146.0698,146.1763,12512.0
2021-04-15 15:30:00,178.38,178.45,178.26,178.36,21631.0,146.1763,146.2337,146.078,146.1599,21631.0
2021-04-15 15:35:00,178.37,178.38,178.23,178.36,26595.0,146.1681,146.1763,146.0534,146.1599,26595.0
2021-04-15 15:40:00,178.36,178.58,178.36,178.58,22695.0,146.1599,146.3402,146.1599,146.3402,22695.0
2021-04-15 15:45:00,178.59,179.12,178.58,178.95,41755.0,146.3484,146.7827,146.3402,146.6434,41755.0
2021-04-15 15:50:00,178.96,179.36,178.92,179.18,68626.0,146.6516,146.9794,146.6188,146.8319,68626.0
2021-04-15 15:55:00,179.16,179.64,179.14,179.48,134239.0,146.8155,147.2088,146.7991,147.0777,134239.0
2021-04-16 09:30:00,180.0,180.0,178.39,178.4,126916.0,147.5038,147.5038,146.1845,146.1927,126916.0
2021-04-16 09:35:00,179.03,179.78,178.86,179.53,7334.0,146.709,147.3236,146.5696,147.1187,7334.0
2021-04-16 09:40:00,179.54,179.54,179.28,179.39,1257.0,147.1269,147.1269,146.9138,147.004,1257.0
2021-04-16 09:45:00,179.48,179.99,179.35,179.95,8351.0,147.0777,147.4956,146.9712,147.4629,8351.0
2021-04-16 09:50:00,179.96,180.0,179.26,179.58,18263.0,147.4711,147.5038,146.8974,147.1597,18263.0
2021-04-16 09:55:00,179.65,179.8,179.29,179.8,11544.0,147.217,147.3399,146.922,147.3399,11544.0
2021-04-16 10:00:00,179.73,179.87,178.86,178.86,11339.0,147.2826,147.3973,146.5696,146.5696,11339.0
2021-04-16 10:05:00,178.96,179.05,178.66,178.71,7959.0,146.6516,146.7253,146.4058,146.4467,7959.0
2021-04-16 10:10:00,178.81,179.04,178.56,178.66,8151.0,146.5287,146.7171,146.3238,146.4058,8151.0
2021-04-16 10:15:00,178.74,178.86,178.55,178.79,39747.0,146.4713,146.5696,146.3156,146.5123,39747.0
2021-04-16 10:20:00,178.76,178.85,178.63,178.63,3555.0,146.4877,146.5615,146.3812,146.3812,3555.0
2021-04-16 10:25:00,178.55,178.81,178.5,178.57,6662.0,146.3156,146.5287,146.2746,146.332,6662.0
2021-04-16 10:30:00,178.6,178.84,178.53,178.67,5700.0,146.3566,146.5533,146.2992,146.4139,5700.0
2021-04-16 10:35:00,178.55,178.82,178.5,178.74,9051.0,146.3156,146.5369,146.2746,146.4713,9051.0
2021-04-16 10:40:00,178.67,178.73,178.47,178.48,6131.0,146.4139,146.4631,146.2501,146.2582,6131.0
2021-04-16 10:45:00,178.57,178.83,178.54,178.59,5906.0,146.332,146.5451,146.3074,146.3484,5906.0
2021-04-16 10:50:00,178.56,178.69,178.48,178.68,4986.0,146.3238,146.4303,146.2582,146.4221,4986.0
2021-04-16 10:55:00,178.66,178.89,178.66,178.74,5633.0,146.4058,146.5942,146.4058,146.4713,5633.0
2021-04-16 11:00:00,178.77,178.95,178.55,178.66,6315.0,146.4959,146.6434,146.3156,146.4058,6315.0
2021-04-16 11:05:00,178.71,178.84,178.61,178.61,4372.0,146.4467,146.5533,146.3648,146.3648,4372.0
2021-04-16 11:10:00,178.73,178.8,178.56,178.66,5705.0,146.4631,146.5205,146.3238,146.4058,5705.0
2021-04-16 11:15:00,178.64,178.87,178.58,178.73,8473.0,146.3894,146.5778,146.3402,146.4631,8473.0
2021-04-16 11:20:00,178.71,178.94,178.69,178.69,4899.0,146.4467,146.6352,146.4303,146.4303,4899.0
2021-04-16 11:25:00,178.65,178.78,178.57,178.66,4454.0,146.3976,146.5041,146.332,146.4058,4454.0
2021-04-16 11:30:00,178.62,178.75,178.59,178.62,6074.0,146.373,146.4795,146.3484,146.373,6074.0
2021-04-16 11:35:00,178.6,178.67,178.46,178.54,4273.0,146.3566,146.4139,146.2419,146.3074,4273.0
2021-04-16 11:40:00,178.44,178.63,178.29,178.57,13709.0,146.2255,146.3812,146.1025,146.332,13709.0
2021-04-16 11:45:00,178.61,178.93,178.61,178.8,7448.0,146.3648,146.627,146.3648,146.5205,7448.0
2021-04-16 11:50:00,178.78,178.98,178.78,178.95,4545.0,146.5041,146.668,146.5041,146.6434,4545.0
2021-04-16 11:55:00,178.98,179.08,178.95,179.08,2523.0,146.668,146.7499,146.6434,146.7499,2523.0
2021-04-16 12:00:00,179.05,179.05,178.89,178.93,5580.0,146.7253,146.7253,146.5942,146.627,5580.0
2021-04-16 12:05:00,178.9,179.02,178.78,179.02,7050.0,146.6024,146.7008,146.5041,146.7008,7050.0
2021-04-16 12:10:00,179.08,179.1,178.96,179.0,18156.0,146.7499,146.7663,146.6516,146.6844,18156.0
2021-04-16 12:15:00,178.99,179.28,178.99,179.28,9375.0,146.6762,146.9138,146.6762,146.9138,9375.0
2021-04-16 12:20:00,179.28,179.44,179.28,179.37,4154.0,146.9138,147.0449,146.9138,146.9876,4154.0
2021-04-16 12:25:00,179.39,179.44,179.37,179.43,3897.0,147.004,147.0449,146.9876,147.0367,3897.0
2021-04-16 12:30:00,179.46,179.65,179.46,179.57,5525.0,147.0613,147.217,147.0613,147.1515,5525.0
2021-04-16 12:35:00,179.52,179.78,179.52,179.75,3054.0,147.1105,147.3236,147.1105,147.299,3054.0
2021-04-16 12:40:00,179.68,179.74,179.65,179.67,2976.0,147.2416,147.2908,147.217,147.2334,2976.0
2021-04-16 12:45:00,179.7,179.87,179.7,179.77,6251.0,147.258,147.3973,147.258,147.3154,6251.0
2021-04-16 12:50:00,179.74,179.9,179.7,179.9,3825.0,147.2908,147.4219,147.258,147.4219,3825.0
2021-04-16 12:55:00,179.88,179.88,179.76,179.79,2589.0,147.4055,147.4055,147.3072,147.3317,2589.0
2021-04-16 13:00:00,179.86,179.86,179.64,179.64,2601.0,147.3891,147.3891,147.2088,147.2088,2601.0
2021-04-16 13:05:00,179.64,179.82,179.63,179.75,3289.0,147.2088,147.3563,147.2006,147.299,3289.0
2021-04-16 13:10:00,179.7,179.7,179.53,179.53,3756.0,147.258,147.258,147.1187,147.1187,3756.0
2021-04-16 13:15:00,179.56,179.63,179.49,179.61,10859.0,147.1433,147.2006,147.0859,147.1842,10859.0
2021-04-16 13:20:00,179.59,179.66,179.57,179.59,3320.0,147.1679,147.2252,147.1515,147.1679,3320.0
2021-04-16 13:25:00,179.58,179.74,179.57,179.67,4305.0,147.1597,147.2908,147.1515,147.2334,4305.0
2021-04-16 13:30:00,179.7,179.88,179.67,179.83,7943.0,147.258,147.4055,147.2334,147.3645,7943.0
2021-04-16 13:35:00,179.81,179.99,179.81,179.93,3334.0,147.3481,147.4956,147.3481,147.4465,3334.0
2021-04-16 13:40:00,179.87,180.2,179.87,180.17,13221.0,147.3973,147.6677,147.3973,147.6431,13221.0
2021-04-16 13:45:00,180.25,180.34,180.09,180.09,9247.0,147.7087,147.7825,147.5776,147.5776,9247.0
2021-04-16 13:50:00,180.1,180.1,179.97,179.99,6998.0,147.5858,147.5858,147.4793,147.4956,6998.0
2021-04-16 13:55:00,179.98,180.0,179.91,179.96,12786.0,147.4874,147.5038,147.4301,147.4711,12786.0
2021-04-16 14:00:00,179.97,179.99,179.7,179.79,15457.0,147.4793,147.4956,147.258,147.3317,15457.0
2021-04-16 14:05:00,179.83,179.83,179.53,179.55,9174.0,147.3645,147.3645,147.1187,147.1351,9174.0
2021-04-16 14:10:00,179.56,179.67,179.55,179.57,11780.0,147.1433,147.2334,147.1351,147.1515,11780.0
2021-04-16 14:15:00,179.59,179.63,179.5,179.51,3374.0,147.1679,147.2006,147.0941,147.1023,3374.0
2021-04-16 14:20:00,179.51,179.67,179.49,179.57,11618.0,147.1023,147.2334,147.0859,147.1515,11618.0
2021-04-16 14:25:00,179.55,179.57,179.32,179.34,15216.0,147.1351,147.1515,146.9466,146.963,15216.0
2021-04-16 14:30:00,179.28,179.48,179.28,179.42,7375.0,146.9138,147.0777,146.9138,147.0285,7375.0
2021-04-16 14:35:00,179.37,179.51,179.32,179.46,7950.0,146.9876,147.1023,146.9466,147.0613,7950.0
2021-04-16 14:40:00,179.46,179.66,179.42,179.6,8805.0,147.0613,147.2252,147.0285,147.176,8805.0
2021-04-16 14:45:00,179.56,179.66,179.54,179.64,7665.0,147.1433,147.2252,147.1269,147.2088,7665.0
2021-04-16 14:50:00,179.63,179.87,179.6,179.82,26922.0,147.2006,147.3973,147.176,147.3563,26922.0
2021-04-16 14:55:00,179.79,179.84,179.69,179.75,8515.0,147.3317,147.3727,147.2498,147.299,8515.0
2021-04-16 15:00:00,179.75,180.0,179.68,179.9,11992.0,147.299,147.5038,147.2416,147.4219,11992.0
2021-04-16 15:05:00,179.87,179.89,179.68,179.68,6378.0,147.3973,147.4137,147.2416,147.2416,6378.0
2021-04-16 15:10:00,179.69,179.7,179.43,179.62,6319.0,147.2498,147.258,147.0367,147.1924,6319.0
2021-04-16 15:15:00,179.59,179.68,179.53,179.64,11488.0,147.1679,147.2416,147.1187,147.2088,11488.0
2021-04-16 15:20:00,179.59,179.71,179.42,179.53,10392.0,147.1679,147.2662,147.0285,147.1187,10392.0
2021-04-16 15:25:00,179.47,179.67,179.47,179.54,7012.0,147.0695,147.2334,147.0695,147.1269,7012.0
2021-04-16 15:30:00,179.61,179.9,179.59,179.9,9268.0,147.1842,147.4219,147.1679,147.4219,9268.0
2021-04-16 15:35:00,179.86,180.21,179.85,180.21,10771.0,147.3891,147.6759,147.3809,147.6759,10771.0
2021-04-16 15:40:00,180.2,180.26,180.0,180.0,13593.0,147.6677,147.7169,147.5038,147.5038,13593.0
2021-04-16 15:45:00,179.98,180.05,179.86,180.02,12601.0,147.4874,147.5448,147.3891,147.5202,12601.0
2021-04-16 15:50:00,179.95,180.1,179.71,179.74,21364.0,147.4629,147.5858,147.2662,147.2908,21364.0
2021-04-16 15:55:00,179.74,179.87,179.59,179.67,39107.0,147.2908,147.3973,147.1679,147.2334,39107.0
2021-04-19 09:30:00,180.4,180.4,179.72,179.95,32959.0,147.8316,147.8316,147.2744,147.4629,32959.0
2021-04-19 09:35:00,179.85,179.91,178.86,178.95,7990.0,147.3809,147.4301,146.5696,146.6434,7990.0
2021-04-19 09:40:00,179.04,179.04,178.67,178.81,7713.0,146.7171,146.7171,146.4139,146.5287,7713.0
2021-04-19 09:45:00,178.86,180.09,178.86,180.09,20291.0,146.5696,147.5776,146.5696,147.5776,20291.0
2021-04-19 09:50:00,180.01,180.41,179.97,180.36,10377.0,147.512,147.8398,147.4793,147.7988,10377.0
2021-04-19 09:55:00,180.34,180.65,180.28,180.38,11118.0,147.7825,148.0365,147.7333,147.8152,11118.0
2021-04-19 10:00:00,180.39,180.71,180.02,180.02,13594.0,147.8234,148.0857,147.5202,147.5202,13594.0
2021-04-19 10:05:00,180.08,180.25,179.96,180.16,9442.0,147.5694,147.7087,147.4711,147.635,9442.0
2021-04-19 10:10:00,180.09,180.49,180.09,180.18,9914.0,147.5776,147.9054,147.5776,147.6513,9914.0
2021-04-19 10:15:00,180.18,180.47,179.99,180.39,12714.0,147.6513,147.889,147.4956,147.8234,12714.0
2021-04-19 10:20:00,180.4,180.46,180.17,180.3,9545.0,147.8316,147.8808,147.6431,147.7497,9545.0
2021-04-19 10:25:00,180.26,180.32,180.13,180.19,8483.0,147.7169,147.7661,147.6104,147.6595,8483.0
2021-04-19 10:30:00,180.2,180.36,180.15,180.36,10383.0,147.6677,147.7988,147.6268,147.7988,10383.0
2021-04-19 10:35:00,180.36,180.37,180.2,180.32,5708.0,147.7988,147.807,147.6677,147.7661,5708.0
2021-04-19 10:40:00,180.32,180.46,180.31,180.36,3641.0,147.7661,147.8808,147.7579,147.7988,3641.0
2021-04-19 10:45:00,180.35,180.49,180.14,180.48,3784.0,147.7906,147.9054,147.6186,147.8972,3784.0
2021-04-19 10:50:00,180.45,180.55,180.31,180.31,4643.0,147.8726,147.9545,147.7579,147.7579,4643.0
2021-04-19 10:55:00,180.3,180.51,180.27,180.42,8028.0,147.7497,147.9218,147.7251,147.848,8028.0
2021-04-19 11:00:00,180.41,180.56,180.34,180.56,4718.0,147.8398,147.9627,147.7825,147.9627,4718.0
2021-04-19 11:05:00,180.61,180.78,180.51,180.75,5678.0,148.0037,148.143,147.9218,148.1184,5678.0
2021-04-19 11:10:00,180.79,180.88,180.65,180.88,3000.0,148.1512,148.225,148.0365,148.225,3000.0
2021-04-19 11:15:00,180.93,180.96,180.65,180.65,5544.0,148.2659,148.2905,148.0365,148.0365,5544.0
2021-04-19 11:20:00,180.64,180.84,180.64,180.73,9800.0,148.0283,148.1922,148.0283,148.102,9800.0
2021-04-19 11:25:00,180.67,180.69,180.42,180.52,5569.0,148.0529,148.0693,147.848,147.93,5569.0
2021-04-19 11:30:00,180.56,180.57,180.24,180.39,3771.0,147.9627,147.9709,147.7005,147.8234,3771.0
2021-04-19 11:35:00,180.34,180.35,180.2,180.3,2943.0,147.7825,147.7906,147.6677,147.7497,2943.0
2021-04-19 11:40:00,180.32,180.42,180.21,180.22,2990.0,147.7661,147.848,147.6759,147.6841,2990.0
2021-04-19 11:45:00,180.22,180.29,180.19,180.23,3880.0,147.6841,147.7415,147.6595,147.6923,3880.0
2021-04-19 11:50:00,180.23,180.37,180.22,180.34,5287.0,147.6923,147.807,147.6841,147.7825,5287.0
2021-04-19 11:55:00,180.27,180.34,180.13,180.32,7056.0,147.7251,147.7825,147.6104,147.7661,7056.0
2021-04-19 12:00:00,180.34,180.55,180.21,180.25,11948.0,147.7825,147.9545,147.6759,147.7087,11948.0
2021-04-19 12:05:00,180.23,180.3,180.18,180.2,7752.0,147.6923,147.7497,147.6513,147.6677,7752.0
2021-04-19 12:10:00,180.2,180.26,180.1,180.12,12948.0,147.6677,147.7169,147.5858,147.6022,12948.0
2021-04-19 12:15:00,180.11,180.11,179.95,179.96,5959.0,147.594,147.594,147.4629,147.4711,5959.0
2021-04-19 12:20:00,179.97,180.0,179.69,179.73,6926.0,147.4793,147.5038,147.2498,147.2826,6926.0
2021-04-19 12:25:00,179.68,179.71,179.44,179.56,5233.0,147.2416,147.2662,147.0449,147.1433,5233.0
2021-04-19 12:30:00,179.56,179.67,179.45,179.59,6052.0,147.1433,147.2334,147.0531,147.1679,6052.0
2021-04-19 12:35:00,179.59,179.8,179.59,179.62,4067.0,147.1679,147.3399,147.1679,147.1924,4067.0
2021-04-19 12:40:00,179.58,179.9,179.52,179.86,7853.0,147.1597,147.4219,147.1105,147.3891,7853.0
2021-04-19 12:45:00,179.9,180.03,179.85,180.03,5735.0,147.4219,147.5284,147.3809,147.5284,5735.0
2021-04-19 12:50:00,179.99,179.99,179.63,179.63,5864.0,147.4956,147.4956,147.2006,147.2006,5864.0
2021-04-19 12:55:00,179.65,179.72,179.47,179.63,4495.0,147.217,147.2744,147.0695,147.2006,4495.0
2021-04-19 13:00:00,179.64,179.77,179.61,179.72,6475.0,147.2088,147.3154,147.1842,147.2744,6475.0
2021-04-19 13:05:00,179.71,179.79,179.67,179.7,5005.0,147.2662,147.3317,147.2334,147.258,5005.0
2021-04-19 13:10:00,179.66,179.69,179.59,179.65,5389.0,147.2252,147.2498,147.1679,147.217,5389.0
2021-04-19 13:15:00,179.66,180.24,179.65,180.24,27369.0,147.2252,147.7005,147.217,147.7005,27369.0
2021-04-19 13:20:00,180.27,180.27,179.91,179.92,7191.0,147.7251,147.7251,147.4301,147.4383,7191.0
2021-04-19 13:25:00,179.91,179.96,179.78,179.82,3528.0,147.4301,147.4711,147.3236,147.3563,3528.0
2021-04-19 13:30:00,179.85,180.22,179.77,180.17,63240.0,147.3809,147.6841,147.3154,147.6431,63240.0
2021-04-19 13:35:00,180.2,180.32,180.09,180.09,9103.0,147.6677,147.7661,147.5776,147.5776,9103.0
2021-04-19 13:40:00,180.08,180.08,179.9,180.0,9920.0,147.5694,147.5694,147.4219,147.5038,9920.0
2021-04-19 13:45:00,180.09,180.09,179.88,180.03,6356.0,147.5776,147.5776,147.4055,147.5284,6356.0
2021-04-19 13:50:00,180.06,180.22,179.96,180.21,8809.0,147.553,147.6841,147.4711,147.6759,8809.0
2021-04-19 13:55:00,180.18,180.18,180.03,180.03,5248.0,147.6513,147.6513,147.5284,147.5284,5248.0
2021-04-19 14:00:00,180.02,180.16,179.95,180.15,7309.0,147.5202,147.635,147.4629,147.6268,7309.0
2021-04-19 14:05:00,180.15,180.15,180.0,180.13,7029.0,147.6268,147.6268,147.5038,147.6104,7029.0
2021-04-19 14:10:00,180.13,180.24,180.07,180.18,6265.0,147.6104,147.7005,147.5612,147.6513,6265.0
2021-04-19 14:15:00,180.34,180.34,180.03,180.18,4750.0,147.7825,147.7825,147.5284,147.6513,4750.0
2021-04-19 14:20:00,180.19,180.29,180.12,180.12,3302.0,147.6595,147.7415,147.6022,147.6022,3302.0
2021-04-19 14:25:00,180.14,180.15,180.02,180.14,6736.0,147.6186,147.6268,147.5202,147.6186,6736.0
2021-04-19 14:30:00,180.13,180.27,180.12,180.24,6339.0,147.6104,147.7251,147.6022,147.7005,6339.0
2021-04-19 14:35:00,180.22,180.27,180.12,180.23,5992.0,147.6841,147.7251,147.6022,147.6923,5992.0
2021-04-19 14:40:00,180.23,180.42,180.22,180.37,7389.0,147.6923,147.848,147.6841,147.807,7389.0
2021-04-19 14:45:00,180.34,180.65,180.33,180.51,7006.0,147.7825,148.0365,147.7743,147.9218,7006.0
2021-04-19 14:50:00,180.51,180.69,180.5,180.66,5630.0,147.9218,148.0693,147.9136,148.0447,5630.0
2021-04-19 14:55:00,180.67,180.7,180.52,180.54,4519.0,148.0529,148.0775,147.93,147.9463,4519.0
2021-04-19 15:00:00,180.45,180.48,180.25,180.29,8032.0,147.8726,147.8972,147.7087,147.7415,8032.0
2021-04-19 15:05:00,180.3,180.39,180.2,180.25,6923.0,147.7497,147.8234,147.6677,147.7087,6923.0
2021-04-19 15:10:00,180.23,180.43,180.09,180.12,8369.0,147.6923,147.8562,147.5776,147.6022,8369.0
2021-04-19 15:15:00,180.14,180.3,180.04,180.14,6865.0,147.6186,147.7497,147.5366,147.6186,6865.0
2021-04-19 15:20:00,180.13,180.31,180.09,180.14,7417.0,147.6104,147.7579,147.5776,147.6186,7417.0
2021-04-19 15:25:00,180.14,180.41,180.11,180.36,12687.0,147.6186,147.8398,147.594,147.7988,12687.0
2021-04-19 15:30:00,180.39,180.5,180.27,180.4,11443.0,147.8234,147.9136,147.7251,147.8316,11443.0
2021-04-19 15:35:00,180.39,180.57,180.28,180.49,21887.0,147.8234,147.9709,147.7333,147.9054,21887.0
2021-04-19 15:40:00,180.47,180.68,180.45,180.58,18581.0,147.889,148.0611,147.8726,147.9791,18581.0
2021-04-19 15:45:00,180.56,180.64,180.5,180.58,21943.0,147.9627,148.0283,147.9136,147.9791,21943.0
2021-04-19 15:50:00,180.54,180.86,180.44,180.82,36869.0,147.9463,148.2086,147.8644,148.1758,36869.0
2021-04-19 15:55:00,180.8,180.9,180.61,180.78,88431.0,148.1594,148.2414,148.0037,148.143,88431.0
2021-04-20 09:30:00,180.46,181.33,180.08,180.9,29643.0,147.8808,148.5937,147.5694,148.2414,29643.0
2021-04-20 09:35:00,181.05,181.83,180.84,181.82,17859.0,148.3643,149.0035,148.1922,148.9953,17859.0
2021-04-20 09:40:00,181.84,182.37,181.53,182.17,10627.0,149.0117,149.446,148.7576,149.2821,10627.0
2021-04-20 09:45:00,182.18,182.55,182.08,182.32,17130.0,149.2903,149.5935,149.2083,149.405,17130.0
2021-04-20 09:50:00,182.33,182.62,182.1,182.21,9347.0,149.4132,149.6508,149.2247,149.3149,9347.0
2021-04-20 09:55:00,182.23,182.55,182.23,182.28,8476.0,149.3312,149.5935,149.3312,149.3722,8476.0
2021-04-20 10:00:00,182.4,182.78,182.29,182.57,8219.0,149.4706,149.782,149.3804,149.6099,8219.0
2021-04-20 10:05:00,182.63,182.93,182.46,182.83,4065.0,149.659,149.9049,149.5197,149.8229,4065.0
2021-04-20 10:10:00,182.7,182.7,182.46,182.6,5580.0,149.7164,149.7164,149.5197,149.6344,5580.0
2021-04-20 10:15:00,182.62,182.81,182.53,182.81,8466.0,149.6508,149.8065,149.5771,149.8065,8466.0
2021-04-20 10:20:00,182.73,182.75,182.53,182.75,2650.0,149.741,149.7574,149.5771,149.7574,2650.0
2021-04-20 10:25:00,182.73,182.75,182.32,182.32,11419.0,149.741,149.7574,149.405,149.405,11419.0
2021-04-20 10:30:00,182.34,182.6,182.34,182.43,11319.0,149.4214,149.6344,149.4214,149.4951,11319.0
2021-04-20 10:35:00,182.4,183.06,182.4,183.03,8622.0,149.4706,150.0114,149.4706,149.9868,8622.0
2021-04-20 10:40:00,182.99,183.21,182.8,183.21,12373.0,149.954,150.1343,149.7983,150.1343,12373.0
2021-04-20 10:45:00,183.17,183.54,183.12,183.45,13851.0,150.1015,150.4047,150.0606,150.331,13851.0
2021-04-20 10:50:00,183.44,183.87,183.35,183.73,19383.0,150.3228,150.6752,150.249,150.5604,19383.0
2021-04-20 10:55:00,183.72,184.01,183.66,183.98,16632.0,150.5522,150.7899,150.5031,150.7653,16632.0
2021-04-20 11:00:00,183.93,184.12,183.85,183.95,17294.0,150.7243,150.88,150.6588,150.7407,17294.0
2021-04-20 11:05:00,183.9,184.25,183.9,184.07,17087.0,150.6998,150.9866,150.6998,150.8391,17087.0
2021-04-20 11:10:00,184.07,184.3,183.95,184.14,17358.0,150.8391,151.0275,150.7407,150.8964,17358.0
2021-04-20 11:15:00,184.11,184.43,184.07,184.31,15325.0,150.8718,151.1341,150.8391,151.0357,15325.0
2021-04-20 11:20:00,184.31,184.51,184.11,184.2,16017.0,151.0357,151.1996,150.8718,150.9456,16017.0
2021-04-20 11:25:00,184.26,184.35,184.08,184.09,13141.0,150.9948,151.0685,150.8473,150.8555,13141.0
2021-04-20 11:30:00,184.15,184.21,183.83,184.1,12809.0,150.9046,150.9538,150.6424,150.8636,12809.0
2021-04-20 11:35:00,184.19,184.19,183.88,183.94,16850.0,150.9374,150.9374,150.6834,150.7325,16850.0
2021-04-20 11:40:00,183.99,184.09,183.52,183.59,7329.0,150.7735,150.8555,150.3884,150.4457,7329.0
2021-04-20 11:45:00,183.5,183.57,183.12,183.36,13253.0,150.372,150.4293,150.0606,150.2572,13253.0
2021-04-20 11:50:00,183.31,183.46,182.77,182.77,12779.0,150.2163,150.3392,149.7738,149.7738,12779.0
2021-04-20 11:55:00,182.77,183.06,182.65,182.94,12987.0,149.7738,150.0114,149.6754,149.9131,12987.0
2021-04-20 12:00:00,182.93,182.94,182.62,182.73,10724.0,149.9049,149.9131,149.6508,149.741,10724.0
2021-04-20 12:05:00,182.63,183.03,182.62,182.96,8540.0,149.659,149.9868,149.6508,149.9295,8540.0
2021-04-20 12:10:00,182.94,182.94,182.66,182.68,10659.0,149.9131,149.9131,149.6836,149.7,10659.0
2021-04-20 12:15:00,182.69,182.88,182.68,182.84,8740.0,149.7082,149.8639,149.7,149.8311,8740.0
2021-04-20 12:20:00,182.89,182.89,182.65,182.71,6967.0,149.8721,149.8721,149.6754,149.7246,6967.0
2021-04-20 12:25:00,182.71,182.95,182.69,182.73,4492.0,149.7246,149.9213,149.7082,149.741,4492.0
2021-04-20 12:30:00,182.73,182.8,182.6,182.8,7282.0,149.741,149.7983,149.6344,149.7983,7282.0
2021-04-20 12:35:00,182.72,182.95,182.63,182.95,6054.0,149.7328,149.9213,149.659,149.9213,6054.0
2021-04-20 12:40:00,182.98,183.3,182.97,183.22,8228.0,149.9458,150.2081,149.9376,150.1425,8228.0
2021-04-20 12:45:00,183.19,183.2,182.91,182.91,10238.0,150.1179,150.1261,149.8885,149.8885,10238.0
2021-04-20 12:50:00,182.88,183.12,182.87,182.97,3416.0,149.8639,150.0606,149.8557,149.9376,3416.0
2021-04-20 12:55:00,182.95,183.06,182.88,182.96,6187.0,149.9213,150.0114,149.8639,149.9295,6187.0
2021-04-20 13:00:00,182.92,183.19,182.92,183.18,5634.0,149.8967,150.1179,149.8967,150.1097,5634.0
2021-04-20 13:05:00,183.17,183.32,183.07,183.07,14484.0,150.1015,150.2245,150.0196,150.0196,14484.0
2021-04-20 13:10:00,183.12,183.25,182.97,183.12,5480.0,150.0606,150.1671,149.9376,150.0606,5480.0
2021-04-20 13:15:00,183.08,183.08,182.78,182.81,5373.0,150.0278,150.0278,149.782,149.8065,5373.0
2021-04-20 13:20:00,182.78,182.8,182.49,182.52,8339.0,149.782,149.7983,149.5443,149.5689,8339.0
2021-04-20 13:25:00,182.58,182.73,182.42,182.69,9319.0,149.6181,149.741,149.4869,149.7082,9319.0
2021-04-20 13:30:00,182.73,182.93,182.66,182.77,6892.0,149.741,149.9049,149.6836,149.7738,6892.0
2021-04-20 13:35:00,182.76,182.95,182.73,182.85,2985.0,149.7656,149.9213,149.741,149.8393,2985.0
2021-04-20 13:40:00,182.84,182.94,182.78,182.79,4120.0,149.8311,149.9131,149.782,149.7901,4120.0
2021-04-20 13:45:00,182.79,182.91,182.75,182.9,4271.0,149.7901,149.8885,149.7574,149.8803,4271.0
2021-04-20 13:50:00,182.89,182.95,182.77,182.77,5300.0,149.8721,149.9213,149.7738,149.7738,5300.0
2021-04-20 13:55:00,182.74,182.96,182.73,182.96,7538.0,149.7492,149.9295,149.741,149.9295,7538.0
2021-04-20 14:00:00,182.95,182.95,182.77,182.77,5427.0,149.9213,149.9213,149.7738,149.7738,5427.0
2021-04-20 14:05:00,182.8,182.84,182.66,182.66,4421.0,149.7983,149.8311,149.6836,149.6836,4421.0
2021-04-20 14:10:00,182.7,182.75,182.63,182.72,5775.0,149.7164,149.7574,149.659,149.7328,5775.0
2021-04-20 14:15:00,182.75,182.78,182.57,182.69,7373.0,149.7574,149.782,149.6099,149.7082,7373.0
2021-04-20 14:20:00,182.73,182.78,182.58,182.7,6585.0,149.741,149.782,149.6181,149.7164,6585.0
2021-04-20 14:25:00,182.7,182.74,182.55,182.55,4675.0,149.7164,149.7492,149.5935,149.5935,4675.0
2021-04-20 14:30:00,182.56,182.56,182.2,182.38,6670.0,149.6017,149.6017,149.3067,149.4542,6670.0
2021-04-20 14:35:00,182.42,182.59,182.4,182.44,6120.0,149.4869,149.6263,149.4706,149.5033,6120.0
2021-04-20 14:40:00,182.41,182.55,182.26,182.38,9472.0,149.4787,149.5935,149.3558,149.4542,9472.0
2021-04-20 14:45:00,182.34,182.55,182.34,182.46,5860.0,149.4214,149.5935,149.4214,149.5197,5860.0
2021-04-20 14:50:00,182.41,182.53,182.35,182.39,4838.0,149.4787,149.5771,149.4296,149.4624,4838.0
2021-04-20 14:55:00,182.35,182.35,182.14,182.2,6741.0,149.4296,149.4296,149.2575,149.3067,6741.0
2021-04-20 15:00:00,182.2,182.41,182.17,182.31,22144.0,149.3067,149.4787,149.2821,149.3968,22144.0
2021-04-20 15:05:00,182.36,182.4,182.24,182.34,6354.0,149.4378,149.4706,149.3394,149.4214,6354.0
2021-04-20 15:10:00,182.41,182.45,182.29,182.44,6800.0,149.4787,149.5115,149.3804,149.5033,6800.0
2021-04-20 15:15:00,182.45,182.7,182.44,182.7,3598.0,149.5115,149.7164,149.5033,149.7164,3598.0
2021-04-20 15:20:00,182.76,182.88,182.71,182.86,10440.0,149.7656,149.8639,149.7246,149.8475,10440.0
2021-04-20 15:25:00,182.86,182.86,182.64,182.68,7035.0,149.8475,149.8475,149.6672,149.7,7035.0
2021-04-20 15:30:00,182.69,182.78,182.6,182.65,7668.0,149.7082,149.782,149.6344,149.6754,7668.0
2021-04-20 15:35:00,182.64,182.86,182.62,182.85,11409.0,149.6672,149.8475,149.6508,149.8393,11409.0
2021-04-20 15:40:00,182.86,183.13,182.85,182.98,16169.0,149.8475,150.0688,149.8393,149.9458,16169.0
2021-04-20 15:45:00,182.96,183.07,182.86,183.05,14009.0,149.9295,150.0196,149.8475,150.0032,14009.0
2021-04-20 15:50:00,183.12,183.24,183.08,183.18,28430.0,150.0606,150.1589,150.0278,150.1097,28430.0
2021-04-20 15:55:00,183.21,183.21,182.77,183.0,57009.0,150.1343,150.1343,149.7738,149.9622,57009.0
2021-04-21 09:30:00,183.96,184.68,183.24,183.5,21887.0,150.7489,151.3389,150.1589,150.372,21887.0
2021-04-21 09:35:00,183.47,184.03,183.41,183.7,8997.0,150.3474,150.8063,150.2982,150.5359,8997.0
2021-04-21 09:40:00,183.62,183.73,182.81,183.25,9886.0,150.4703,150.5604,149.8065,150.1671,9886.0
2021-04-21 09:45:00,183.3,183.86,183.15,183.86,6429.0,150.2081,150.667,150.0852,150.667,6429.0
2021-04-21 09:50:00,183.67,183.67,183.27,183.31,8924.0,150.5113,150.5113,150.1835,150.2163,8924.0
2021-04-21 09:55:00,183.3,183.58,183.26,183.44,3729.0,150.2081,150.4375,150.1753,150.3228,3729.0
2021-04-21 10:00:00,183.36,183.72,183.28,183.69,6091.0,150.2572,150.5522,150.1917,150.5277,6091.0
2021-04-21 10:05:00,183.53,183.53,183.18,183.36,4073.0,150.3965,150.3965,150.1097,150.2572,4073.0
2021-04-21 10:10:00,183.25,183.3,182.76,182.78,4212.0,150.1671,150.2081,149.7656,149.782,4212.0
2021-04-21 10:15:00,182.84,183.48,182.77,183.35,1752.0,149.8311,150.3556,149.7738,150.249,1752.0
2021-04-21 10:20:00,183.22,183.22,182.91,183.2,5178.0,150.1425,150.1425,149.8885,150.1261,5178.0
2021-04-21 10:25:00,183.15,183.55,183.12,183.31,2969.0,150.0852,150.4129,150.0606,150.2163,2969.0
2021-04-21 10:30:00,183.33,183.34,183.02,183.16,4270.0,150.2327,150.2409,149.9786,150.0933,4270.0
2021-04-21 10:35:00,183.11,183.2,183.01,183.12,7083.0,150.0524,150.1261,149.9704,150.0606,7083.0
2021-04-21 10:40:00,183.12,183.16,182.97,183.07,7174.0,150.0606,150.0933,149.9376,150.0196,7174.0
2021-04-21 10:45:00,183.05,183.1,182.89,183.03,9333.0,150.0032,150.0442,149.8721,149.9868,9333.0
2021-04-21 10:50:00,183.01,183.2,182.82,182.85,8826.0,149.9704,150.1261,149.8147,149.8393,8826.0
2021-04-21 10:55:00,182.79,182.87,182.42,182.81,6214.0,149.7901,149.8557,149.4869,149.8065,6214.0
2021-04-21 11:00:00,182.9,183.2,182.9,183.2,4288.0,149.8803,150.1261,149.8803,150.1261,4288.0
2021-04-21 11:05:00,183.15,183.32,183.07,183.16,5905.0,150.0852,150.2245,150.0196,150.0933,5905.0
2021-04-21 11:10:00,183.0,183.32,182.98,183.22,5566.0,149.9622,150.2245,149.9458,150.1425,5566.0
2021-04-21 11:15:00,183.14,183.26,183.04,183.1,6269.0,150.077,150.1753,149.995,150.0442,6269.0
2021-04-21 11:20:00,183.05,183.19,182.99,183.03,9365.0,150.0032,150.1179,149.954,149.9868,9365.0
2021-04-21 11:25:00,182.99,183.37,182.99,183.25,9451.0,149.954,150.2654,149.954,150.1671,9451.0
2021-04-21 11:30:00,183.32,183.94,183.31,183.89,15618.0,150.2245,150.7325,150.2163,150.6916,15618.0
2021-04-21 11:35:00,183.91,184.34,183.91,184.34,12522.0,150.7079,151.0603,150.7079,151.0603,12522.0
2021-04-21 11:40:00,184.33,184.42,184.13,184.13,24060.0,151.0521,151.1259,150.8882,150.8882,24060.0
2021-04-21 11:45:00,184.07,184.07,183.67,183.73,4607.0,150.8391,150.8391,150.5113,150.5604,4607.0
2021-04-21 11:50:00,183.76,183.76,183.56,183.73,5951.0,150.585,150.585,150.4211,150.5604,5951.0
2021-04-21 11:55:00,183.77,183.83,183.4,183.42,3309.0,150.5932,150.6424,150.29,150.3064,3309.0
2021-04-21 12:00:00,183.4,183.5,183.26,183.27,4058.0,150.29,150.372,150.1753,150.1835,4058.0
2021-04-21 12:05:00,183.34,183.37,183.25,183.33,5361.0,150.2409,150.2654,150.1671,150.2327,5361.0
2021-04-21 12:10:00,183.3,183.39,183.18,183.32,4576.0,150.2081,150.2818,150.1097,150.2245,4576.0
2021-04-21 12:15:00,183.37,183.39,183.25,183.34,1973.0,150.2654,150.2818,150.1671,150.2409,1973.0
2021-04-21 12:20:00,183.34,183.42,183.11,183.21,3387.0,150.2409,150.3064,150.0524,150.1343,3387.0
2021-04-21 12:25:00,183.08,183.12,182.94,182.95,2328.0,150.0278,150.0606,149.9131,149.9213,2328.0
2021-04-21 12:30:00,183.03,183.08,182.85,182.86,4053.0,149.9868,150.0278,149.8393,149.8475,4053.0
2021-04-21 12:35:00,182.86,182.97,182.5,182.58,4104.0,149.8475,149.9376,149.5525,149.6181,4104.0
2021-04-21 12:40:00,182.63,182.68,182.5,182.67,4132.0,149.659,149.7,149.5525,149.6918,4132.0
2021-04-21 12:45:00,182.7,182.83,182.67,182.69,4229.0,149.7164,149.8229,149.6918,149.7082,4229.0
2021-04-21 12:50:00,182.72,182.86,182.64,182.86,3346.0,149.7328,149.8475,149.6672,149.8475,3346.0
2021-04-21 12:55:00,182.82,182.84,182.67,182.69,3832.0,149.8147,149.8311,149.6918,149.7082,3832.0
2021-04-21 13:00:00,182.73,182.8,182.66,182.8,1840.0,149.741,149.7983,149.6836,149.7983,1840.0
2021-04-21 13:05:00,182.81,182.85,182.67,182.82,29961.0,149.8065,149.8393,149.6918,149.8147,29961.0
2021-04-21 13:10:00,182.82,182.84,182.6,182.63,4557.0,149.8147,149.8311,149.6344,149.659,4557.0
2021-04-21 13:15:00,182.6,182.68,182.46,182.48,3922.0,149.6344,149.7,149.5197,149.5361,3922.0
2021-04-21 13:20:00,182.49,182.53,182.37,182.53,3035.0,149.5443,149.5771,149.446,149.5771,3035.0
2021-04-21 13:25:00,182.59,182.82,182.5,182.79,4970.0,149.6263,149.8147,149.5525,149.7901,4970.0
2021-04-21 13:30:00,182.81,182.87,182.67,182.81,4964.0,149.8065,149.8557,149.6918,149.8065,4964.0
2021-04-21 13:35:00,182.78,182.84,182.65,182.7,3650.0,149.782,149.8311,149.6754,149.7164,3650.0
2021-04-21 13:40:00,182.64,182.66,182.45,182.52,15474.0,149.6672,149.6836,149.5115,149.5689,15474.0
2021-04-21 13:45:00,182.56,182.58,182.32,182.32,5318.0,149.6017,149.6181,149.405,149.405,5318.0
2021-04-21 13:50:00,182.3,182.3,182.07,182.13,4616.0,149.3886,149.3886,149.2001,149.2493,4616.0
2021-04-21 13:55:00,182.18,182.22,182.01,182.22,7600.0,149.2903,149.323,149.151,149.323,7600.0
2021-04-21 14:00:00,182.22,182.33,182.11,182.11,4649.0,149.323,149.4132,149.2329,149.2329,4649.0
2021-04-21 14:05:00,182.16,182.31,182.08,182.26,10301.0,149.2739,149.3968,149.2083,149.3558,10301.0
2021-04-21 14:10:00,182.22,182.27,182.12,182.15,4335.0,149.323,149.364,149.2411,149.2657,4335.0
2021-04-21 14:15:00,182.22,182.23,182.01,182.05,6224.0,149.323,149.3312,149.151,149.1837,6224.0
2021-04-21 14:20:00,182.01,182.02,181.79,181.85,6784.0,149.151,149.1592,148.9707,149.0198,6784.0
2021-04-21 14:25:00,181.86,182.0,181.81,181.98,5142.0,149.028,149.1428,148.9871,149.1264,5142.0
2021-04-21 14:30:00,181.95,181.99,181.86,181.99,5917.0,149.1018,149.1346,149.028,149.1346,5917.0
2021-04-21 14:35:00,181.95,182.21,181.91,182.17,4629.0,149.1018,149.3149,149.069,149.2821,4629.0
2021-04-21 14:40:00,182.19,182.24,182.09,182.16,6451.0,149.2985,149.3394,149.2165,149.2739,6451.0
2021-04-21 14:45:00,182.13,182.32,182.11,182.21,5417.0,149.2493,149.405,149.2329,149.3149,5417.0
2021-04-21 14:50:00,182.25,182.25,182.09,182.13,5756.0,149.3476,149.3476,149.2165,149.2493,5756.0
2021-04-21 14:55:00,182.09,182.19,182.06,182.19,3997.0,149.2165,149.2985,149.1919,149.2985,3997.0
2021-04-21 15:00:00,182.18,182.3,182.11,182.3,6614.0,149.2903,149.3886,149.2329,149.3886,6614.0
2021-04-21 15:05:00,182.27,182.27,182.18,182.18,3644.0,149.364,149.364,149.2903,149.2903,3644.0
2021-04-21 15:10:00,182.2,182.39,182.2,182.3,5537.0,149.3067,149.4624,149.3067,149.3886,5537.0
2021-04-21 15:15:00,182.29,182.34,182.21,182.34,5205.0,149.3804,149.4214,149.3149,149.4214,5205.0
2021-04-21 15:20:00,182.34,182.7,182.27,182.66,7051.0,149.4214,149.7164,149.364,149.6836,7051.0
2021-04-21 15:25:00,182.7,182.7,182.41,182.56,8531.0,149.7164,149.7164,149.4787,149.6017,8531.0
2021-04-21 15:30:00,182.58,182.79,182.46,182.72,17165.0,149.6181,149.7901,149.5197,149.7328,17165.0
2021-04-21 15:35:00,182.72,182.91,182.72,182.88,15110.0,149.7328,149.8885,149.7328,149.8639,15110.0
2021-04-21 15:40:00,182.86,182.88,182.53,182.54,23857.0,149.8475,149.8639,149.5771,149.5853,23857.0
2021-04-21 15:45:00,182.51,182.58,182.36,182.42,30056.0,149.5607,149.6181,149.4378,149.4869,30056.0
2021-04-21 15:50:00,182.44,182.73,182.43,182.73,30462.0,149.5033,149.741,149.4951,149.741,30462.0
2021-04-21 15:55:00,182.69,183.12,182.44,183.11,107823.0,149.7082,150.0606,149.5033,150.0524,107823.0
2021-04-22 09:30:00,183.5,183.63,182.73,182.9,36896.0,150.372,150.4785,149.741,149.8803,36896.0
2021-04-22 09:35:00,183.16,183.22,181.7,181.85,32148.0,150.0933,150.1425,148.8969,149.0198,32148.0
2021-04-22 09:40:00,181.98,182.59,181.98,182.1,9099.0,149.1264,149.6263,149.1264,149.2247,9099.0
2021-04-22 09:45:00,182.2,183.62,182.16,183.56,14975.0,149.3067,150.4703,149.2739,150.4211,14975.0
2021-04-22 09:50:00,183.3,183.73,183.28,183.51,14306.0,150.2081,150.5604,150.1917,150.3802,14306.0
2021-04-22 09:55:00,183.67,183.85,183.42,183.5,8395.0,150.5113,150.6588,150.3064,150.372,8395.0
2021-04-22 10:00:00,183.44,183.77,183.34,183.5,19890.0,150.3228,150.5932,150.2409,150.372,19890.0
2021-04-22 10:05:00,183.48,184.38,183.35,184.37,9797.0,150.3556,151.0931,150.249,151.0849,9797.0
2021-04-22 10:10:00,184.21,184.59,184.2,184.36,9125.0,150.9538,151.2652,150.9456,151.0767,9125.0
2021-04-22 10:15:00,184.33,184.94,184.18,184.63,11829.0,151.0521,151.552,150.9292,151.298,11829.0
2021-04-22 10:20:00,184.67,184.86,184.66,184.68,7146.0,151.3307,151.4864,151.3225,151.3389,7146.0
2021-04-22 10:25:00,184.6,185.33,184.54,185.27,13521.0,151.2734,151.8716,151.2242,151.8224,13521.0
2021-04-22 10:30:00,185.33,185.39,184.75,185.31,14352.0,151.8716,151.9208,151.3963,151.8552,14352.0
2021-04-22 10:35:00,185.35,185.83,185.2,185.83,14317.0,151.888,152.2813,151.7651,152.2813,14317.0
2021-04-22 10:40:00,185.76,185.97,184.94,185.22,21075.0,152.224,152.396,151.552,151.7814,21075.0
2021-04-22 10:45:00,185.11,185.29,184.92,185.23,9404.0,151.6913,151.8388,151.5356,151.7896,9404.0
2021-04-22 10:50:00,185.13,185.19,184.95,185.06,10926.0,151.7077,151.7569,151.5602,151.6503,10926.0
2021-04-22 10:55:00,185.22,185.32,185.0,185.18,9515.0,151.7814,151.8634,151.6012,151.7487,9515.0
2021-04-22 11:00:00,185.18,185.4,185.04,185.07,11554.0,151.7487,151.929,151.6339,151.6585,11554.0
2021-04-22 11:05:00,185.13,185.83,185.09,185.83,11799.0,151.7077,152.2813,151.6749,152.2813,11799.0
2021-04-22 11:10:00,185.83,185.84,185.51,185.6,12252.0,152.2813,152.2895,152.0191,152.0928,12252.0
2021-04-22 11:15:00,185.56,185.56,184.81,185.09,8685.0,152.0601,152.0601,151.4455,151.6749,8685.0
2021-04-22 11:20:00,185.14,185.14,184.84,184.93,5662.0,151.7159,151.7159,151.47,151.5438,5662.0
2021-04-22 11:25:00,185.0,185.18,184.96,185.09,14325.0,151.6012,151.7487,151.5684,151.6749,14325.0
2021-04-22 11:30:00,185.0,185.22,184.95,185.22,7278.0,151.6012,151.7814,151.5602,151.7814,7278.0
2021-04-22 11:35:00,185.23,185.28,184.96,185.04,7630.0,151.7896,151.8306,151.5684,151.6339,7630.0
2021-04-22 11:40:00,185.03,185.1,184.93,185.04,7038.0,151.6257,151.6831,151.5438,151.6339,7038.0
2021-04-22 11:45:00,185.0,185.12,184.98,185.12,6857.0,151.6012,151.6995,151.5848,151.6995,6857.0
2021-04-22 11:50:00,185.12,185.61,185.12,185.61,5784.0,151.6995,152.101,151.6995,152.101,5784.0
2021-04-22 11:55:00,185.55,185.68,185.3,185.3,3859.0,152.0519,152.1584,151.847,151.847,3859.0
2021-04-22 12:00:00,185.3,185.37,185.17,185.18,3600.0,151.847,151.9044,151.7405,151.7487,3600.0
2021-04-22 12:05:00,185.12,185.25,185.08,185.18,4253.0,151.6995,151.806,151.6667,151.7487,4253.0
2021-04-22 12:10:00,185.14,185.3,185.12,185.28,4347.0,151.7159,151.847,151.6995,151.8306,4347.0
2021-04-22 12:15:00,185.29,185.58,185.29,185.48,3588.0,151.8388,152.0765,151.8388,151.9945,3588.0
2021-04-22 12:20:00,185.47,185.59,185.35,185.53,8931.0,151.9863,152.0846,151.888,152.0355,8931.0
2021-04-22 12:25:00,185.47,185.47,185.33,185.42,4488.0,151.9863,151.9863,151.8716,151.9453,4488.0
2021-04-22 12:30:00,185.42,185.52,185.36,185.36,4760.0,151.9453,152.0273,151.8962,151.8962,4760.0
2021-04-22 12:35:00,185.36,185.37,185.13,185.15,6221.0,151.8962,151.9044,151.7077,151.7241,6221.0
2021-04-22 12:40:00,185.15,185.2,185.06,185.06,3346.0,151.7241,151.7651,151.6503,151.6503,3346.0
2021-04-22 12:45:00,185.07,185.15,184.96,185.11,10265.0,151.6585,151.7241,151.5684,151.6913,10265.0
2021-04-22 12:50:00,185.03,185.16,184.96,185.16,4090.0,151.6257,151.7323,151.5684,151.7323,4090.0
2021-04-22 12:55:00,185.14,185.16,185.0,185.12,5403.0,151.7159,151.7323,151.6012,151.6995,5403.0
2021-04-22 13:00:00,185.1,185.1,184.5,184.82,18700.0,151.6831,151.6831,151.1914,151.4537,18700.0
2021-04-22 13:05:00,184.91,185.02,184.62,184.85,25468.0,151.5274,151.6176,151.2898,151.4782,25468.0
2021-04-22 13:10:00,184.81,185.0,184.73,184.99,8780.0,151.4455,151.6012,151.3799,151.593,8780.0
2021-04-22 13:15:00,184.93,185.01,184.72,184.74,7327.0,151.5438,151.6094,151.3717,151.3881,7327.0
2021-04-22 13:20:00,184.75,184.86,184.7,184.83,8684.0,151.3963,151.4864,151.3553,151.4619,8684.0
2021-04-22 13:25:00,184.84,184.93,184.73,184.81,8258.0,151.47,151.5438,151.3799,151.4455,8258.0
2021-04-22 13:30:00,184.79,184.84,184.73,184.76,11996.0,151.4291,151.47,151.3799,151.4045,11996.0
2021-04-22 13:35:00,184.75,185.0,184.7,184.87,17977.0,151.3963,151.6012,151.3553,151.4946,17977.0
2021-04-22 13:40:00,184.75,184.84,184.67,184.75,25321.0,151.3963,151.47,151.3307,151.3963,25321.0
2021-04-22 13:45:00,184.75,184.89,184.74,184.82,7524.0,151.3963,151.511,151.3881,151.4537,7524.0
2021-04-22 13:50:00,184.8,184.86,184.73,184.75,46001.0,151.4373,151.4864,151.3799,151.3963,46001.0
2021-04-22 13:55:00,184.75,184.77,183.86,184.21,24204.0,151.3963,151.4127,150.667,150.9538,24204.0
2021-04-22 14:00:00,183.98,184.07,183.89,184.07,7401.0,150.7653,150.8391,150.6916,150.8391,7401.0
2021-04-22 14:05:00,184.0,184.25,183.98,184.14,9154.0,150.7817,150.9866,150.7653,150.8964,9154.0
2021-04-22 14:10:00,184.07,184.2,183.95,184.12,24099.0,150.8391,150.9456,150.7407,150.88,24099.0
2021-04-22 14:15:00,184.14,184.49,184.1,184.42,5515.0,150.8964,151.1832,150.8636,151.1259,5515.0
2021-04-22 14:20:00,184.34,184.34,184.07,184.1,5522.0,151.0603,151.0603,150.8391,150.8636,5522.0
2021-04-22 14:25:00,184.13,184.58,184.13,184.58,11322.0,150.8882,151.257,150.8882,151.257,11322.0
2021-04-22 14:30:00,184.54,184.78,184.47,184.7,6368.0,151.2242,151.4209,151.1668,151.3553,6368.0
2021-04-22 14:35:00,184.67,184.88,184.61,184.76,6262.0,151.3307,151.5028,151.2816,151.4045,6262.0
2021-04-22 14:40:00,184.82,185.18,184.77,185.12,11230.0,151.4537,151.7487,151.4127,151.6995,11230.0
2021-04-22 14:45:00,185.03,185.13,185.0,185.09,6133.0,151.6257,151.7077,151.6012,151.6749,6133.0
2021-04-22 14:50:00,185.03,185.19,184.99,185.17,8326.0,151.6257,151.7569,151.593,151.7405,8326.0
2021-04-22 14:55:00,185.14,185.19,184.99,185.0,11878.0,151.7159,151.7569,151.593,151.6012,11878.0
2021-04-22 15:00:00,185.0,185.09,184.98,185.0,17473.0,151.6012,151.6749,151.5848,151.6012,17473.0
2021-04-22 15:05:00,185.0,185.03,184.39,184.39,20624.0,151.6012,151.6257,151.1013,151.1013,20624.0
2021-04-22 15:10:00,184.44,184.71,184.44,184.46,6825.0,151.1423,151.3635,151.1423,151.1587,6825.0
2021-04-22 15:15:00,184.52,184.52,184.3,184.51,10285.0,151.2078,151.2078,151.0275,151.1996,10285.0
2021-04-22 15:20:00,184.44,184.49,184.04,184.18,8702.0,151.1423,151.1832,150.8145,150.9292,8702.0
2021-04-22 15:25:00,184.16,184.26,184.1,184.26,6363.0,150.9128,150.9948,150.8636,150.9948,6363.0
2021-04-22 15:30:00,184.3,184.62,184.22,184.58,7239.0,151.0275,151.2898,150.962,151.257,7239.0
2021-04-22 15:35:00,184.57,184.57,184.34,184.35,8417.0,151.2488,151.2488,151.0603,151.0685,8417.0
2021-04-22 15:40:00,184.36,184.51,184.29,184.3,9348.0,151.0767,151.1996,151.0193,151.0275,9348.0
2021-04-22 15:45:00,184.34,184.82,184.31,184.32,17928.0,151.0603,151.4537,151.0357,151.0439,17928.0
2021-04-22 15:50:00,184.36,184.62,184.31,184.31,20704.0,151.0767,151.2898,151.0357,151.0357,20704.0
2021-04-22 15:55:00,184.31,184.67,184.16,184.25,81830.0,151.0357,151.3307,150.9128,150.9866,81830.0
2021-04-23 09:30:00,185.15,186.18,184.68,186.07,27061.0,151.7241,152.5681,151.3389,152.478,27061.0
2021-04-23 09:35:00,186.18,186.23,185.63,185.76,9207.0,152.5681,152.6091,152.1174,152.224,9207.0
2021-04-23 09:40:00,185.77,185.88,185.16,185.67,6512.0,152.2322,152.3223,151.7323,152.1502,6512.0
2021-04-23 09:45:00,185.62,185.89,185.4,185.53,4184.0,152.1092,152.3305,151.929,152.0355,4184.0
2021-04-23 09:50:00,185.25,185.86,185.23,185.84,5111.0,151.806,152.3059,151.7896,152.2895,5111.0
2021-04-23 09:55:00,185.83,186.16,185.74,186.01,19048.0,152.2813,152.5517,152.2076,152.4288,19048.0
2021-04-23 10:00:00,185.99,186.11,185.49,185.53,12825.0,152.4124,152.5108,152.0027,152.0355,12825.0
2021-04-23 10:05:00,185.59,185.69,185.34,185.69,3014.0,152.0846,152.1666,151.8798,152.1666,3014.0
2021-04-23 10:10:00,185.67,185.78,185.4,185.49,7483.0,152.1502,152.2403,151.929,152.0027,7483.0
2021-04-23 10:15:00,185.51,185.95,185.51,185.75,5214.0,152.0191,152.3797,152.0191,152.2158,5214.0
2021-04-23 10:20:00,185.77,185.9,185.65,185.66,7374.0,152.2322,152.3387,152.1338,152.142,7374.0
2021-04-23 10:25:00,185.7,185.74,185.3,185.42,7543.0,152.1748,152.2076,151.847,151.9453,7543.0
2021-04-23 10:30:00,185.35,186.19,185.33,186.19,7104.0,151.888,152.5763,151.8716,152.5763,7104.0
2021-04-23 10:35:00,186.19,186.31,185.9,186.05,17115.0,152.5763,152.6747,152.3387,152.4616,17115.0
2021-04-23 10:40:00,185.93,185.93,185.53,185.54,8303.0,152.3633,152.3633,152.0355,152.0437,8303.0
2021-04-23 10:45:00,185.55,185.85,185.45,185.74,9269.0,152.0519,152.2977,151.9699,152.2076,9269.0
2021-04-23 10:50:00,185.75,186.14,185.69,186.14,5624.0,152.2158,152.5354,152.1666,152.5354,5624.0
2021-04-23 10:55:00,186.17,186.49,186.09,186.43,7437.0,152.5599,152.8222,152.4944,152.773,7437.0
2021-04-23 11:00:00,186.36,186.45,186.22,186.33,6536.0,152.7156,152.7894,152.6009,152.6911,6536.0
2021-04-23 11:05:00,186.27,186.39,186.27,186.36,9019.0,152.6419,152.7402,152.6419,152.7156,9019.0
2021-04-23 11:10:00,186.38,186.65,186.34,186.63,5828.0,152.732,152.9533,152.6992,152.9369,5828.0
2021-04-23 11:15:00,186.62,186.77,186.59,186.61,3695.0,152.9287,153.0516,152.9041,152.9205,3695.0
2021-04-23 11:20:00,186.62,186.64,186.35,186.53,9655.0,152.9287,152.9451,152.7074,152.8549,9655.0
2021-04-23 11:25:00,186.56,186.61,186.35,186.55,6025.0,152.8795,152.9205,152.7074,152.8713,6025.0
2021-04-23 11:30:00,186.59,187.09,186.59,186.95,6279.0,152.9041,153.3138,152.9041,153.1991,6279.0
2021-04-23 11:35:00,186.96,187.05,186.88,187.05,4787.0,153.2073,153.2811,153.1418,153.2811,4787.0
2021-04-23 11:40:00,187.06,187.06,186.83,186.9,2294.0,153.2893,153.2893,153.1008,153.1581,2294.0
2021-04-23 11:45:00,186.93,187.01,186.88,186.95,4229.0,153.1827,153.2483,153.1418,153.1991,4229.0
2021-04-23 11:50:00,186.99,186.99,186.73,186.78,6225.0,153.2319,153.2319,153.0188,153.0598,6225.0
2021-04-23 11:55:00,186.72,186.82,186.46,186.79,6898.0,153.0106,153.0926,152.7976,153.068,6898.0
2021-04-23 12:00:00,186.78,186.84,186.65,186.84,5473.0,153.0598,153.109,152.9533,153.109,5473.0
2021-04-23 12:05:00,186.9,186.9,186.73,186.88,5497.0,153.1581,153.1581,153.0188,153.1418,5497.0
2021-04-23 12:10:00,186.8,186.93,186.76,186.92,2870.0,153.0762,153.1827,153.0434,153.1745,2870.0
2021-04-23 12:15:00,186.93,187.18,186.92,187.18,9628.0,153.1827,153.3876,153.1745,153.3876,9628.0
2021-04-23 12:20:00,187.21,187.24,187.06,187.06,3653.0,153.4122,153.4368,153.2893,153.2893,3653.0
2021-04-23 12:25:00,187.09,187.2,187.01,187.01,6258.0,153.3138,153.404,153.2483,153.2483,6258.0
2021-04-23 12:30:00,187.05,187.16,186.95,187.16,5106.0,153.2811,153.3712,153.1991,153.3712,5106.0
2021-04-23 12:35:00,187.11,187.25,187.09,187.23,4754.0,153.3302,153.445,153.3138,153.4286,4754.0
2021-04-23 12:40:00,187.25,187.35,187.19,187.23,5159.0,153.445,153.5269,153.3958,153.4286,5159.0
2021-04-23 12:45:00,187.25,187.39,187.21,187.32,4048.0,153.445,153.5597,153.4122,153.5023,4048.0
2021-04-23 12:50:00,187.34,187.6,187.34,187.56,7533.0,153.5187,153.7318,153.5187,153.699,7533.0
2021-04-23 12:55:00,187.53,187.53,187.26,187.26,5727.0,153.6744,153.6744,153.4532,153.4532,5727.0
2021-04-23 13:00:00,187.3,187.38,187.22,187.29,8513.0,153.4859,153.5515,153.4204,153.4777,8513.0
2021-04-23 13:05:00,187.31,187.62,187.29,187.58,9340.0,153.4941,153.7482,153.4777,153.7154,9340.0
2021-04-23 13:10:00,187.57,187.71,187.56,187.7,2869.0,153.7072,153.8219,153.699,153.8137,2869.0
2021-04-23 13:15:00,187.73,187.75,187.49,187.51,5514.0,153.8383,153.8547,153.6416,153.658,5514.0
2021-04-23 13:20:00,187.48,187.62,187.41,187.62,12070.0,153.6334,153.7482,153.5761,153.7482,12070.0
2021-04-23 13:25:00,187.62,187.66,187.5,187.58,7489.0,153.7482,153.7809,153.6498,153.7154,7489.0
2021-04-23 13:30:00,187.54,187.64,187.45,187.61,7642.0,153.6826,153.7646,153.6089,153.74,7642.0
2021-04-23 13:35:00,187.68,187.86,187.67,187.75,5105.0,153.7973,153.9448,153.7891,153.8547,5105.0
2021-04-23 13:40:00,187.72,187.97,187.66,187.78,14997.0,153.8301,154.035,153.7809,153.8793,14997.0
2021-04-23 13:45:00,187.75,187.89,187.66,187.89,14164.0,153.8547,153.9694,153.7809,153.9694,14164.0
2021-04-23 13:50:00,187.89,187.94,187.79,187.94,6621.0,153.9694,154.0104,153.8875,154.0104,6621.0
2021-04-23 13:55:00,187.98,188.13,187.97,188.04,7609.0,154.0432,154.1661,154.035,154.0923,7609.0
2021-04-23 14:00:00,188.06,188.07,187.67,187.74,9840.0,154.1087,154.1169,153.7891,153.8465,9840.0
2021-04-23 14:05:00,187.76,187.78,187.5,187.53,10044.0,153.8629,153.8793,153.6498,153.6744,10044.0
2021-04-23 14:10:00,187.53,187.62,187.38,187.47,7745.0,153.6744,153.7482,153.5515,153.6252,7745.0
2021-04-23 14:15:00,187.37,187.56,187.27,187.51,7058.0,153.5433,153.699,153.4614,153.658,7058.0
2021-04-23 14:20:00,187.49,187.51,187.35,187.44,3238.0,153.6416,153.658,153.5269,153.6007,3238.0
2021-04-23 14:25:00,187.38,187.38,187.13,187.28,3535.0,153.5515,153.5515,153.3466,153.4695,3535.0
2021-04-23 14:30:00,187.37,187.4,187.22,187.22,3674.0,153.5433,153.5679,153.4204,153.4204,3674.0
2021-04-23 14:35:00,187.23,187.28,187.12,187.15,4786.0,153.4286,153.4695,153.3384,153.363,4786.0
2021-04-23 14:40:00,187.09,187.18,187.0,187.11,7903.0,153.3138,153.3876,153.2401,153.3302,7903.0
2021-04-23 14:45:00,187.14,187.16,186.88,186.97,7341.0,153.3548,153.3712,153.1418,153.2155,7341.0
2021-04-23 14:50:00,186.92,187.21,186.84,187.2,11227.0,153.1745,153.4122,153.109,153.404,11227.0
2021-04-23 14:55:00,187.24,187.38,187.23,187.32,2062.0,153.4368,153.5515,153.4286,153.5023,2062.0
2021-04-23 15:00:00,187.31,187.44,187.31,187.32,3786.0,153.4941,153.6007,153.4941,153.5023,3786.0
2021-04-23 15:05:00,187.37,187.58,187.37,187.5,6508.0,153.5433,153.7154,153.5433,153.6498,6508.0
2021-04-23 15:10:00,187.47,187.7,187.44,187.67,5302.0,153.6252,153.8137,153.6007,153.7891,5302.0
2021-04-23 15:15:00,187.64,187.67,187.58,187.67,5239.0,153.7646,153.7891,153.7154,153.7891,5239.0
2021-04-23 15:20:00,187.67,187.91,187.65,187.91,6386.0,153.7891,153.9858,153.7727,153.9858,6386.0
2021-04-23 15:25:00,187.91,187.95,187.83,187.92,10071.0,153.9858,154.0186,153.9203,153.994,10071.0
2021-04-23 15:30:00,187.91,187.93,187.75,187.83,17346.0,153.9858,154.0022,153.8547,153.9203,17346.0
2021-04-23 15:35:00,187.89,187.89,187.53,187.56,12315.0,153.9694,153.9694,153.6744,153.699,12315.0
2021-04-23 15:40:00,187.57,187.75,187.54,187.66,12923.0,153.7072,153.8547,153.6826,153.7809,12923.0
2021-04-23 15:45:00,187.64,187.66,187.37,187.64,22825.0,153.7646,153.7809,153.5433,153.7646,22825.0
2021-04-23 15:50:00,187.72,187.72,187.06,187.15,25012.0,153.8301,153.8301,153.2893,153.363,25012.0
2021-04-23 15:55:00,187.12,187.22,186.82,187.06,56470.0,153.3384,153.4204,153.0926,153.2893,56470.0
2021-04-26 09:30:00,187.43,187.45,185.7,185.95,49922.0,153.5925,153.6089,152.1748,152.3797,49922.0
2021-04-26 09:35:00,185.94,186.57,185.93,186.06,24097.0,152.3715,152.8877,152.3633,152.4698,24097.0
2021-04-26 09:40:00,186.12,186.22,185.52,185.52,10203.0,152.519,152.6009,152.0273,152.0273,10203.0
2021-04-26 09:45:00,185.55,185.71,185.18,185.33,14106.0,152.0519,152.183,151.7487,151.8716,14106.0
2021-04-26 09:50:00,185.33,185.95,185.19,185.84,9819.0,151.8716,152.3797,151.7569,152.2895,9819.0
2021-04-26 09:55:00,185.81,185.83,185.46,185.71,5954.0,152.2649,152.2813,151.9781,152.183,5954.0
2021-04-26 10:00:00,185.76,185.97,185.66,185.94,4199.0,152.224,152.396,152.142,152.3715,4199.0
2021-04-26 10:05:00,185.93,186.12,185.85,185.85,4279.0,152.3633,152.519,152.2977,152.2977,4279.0
2021-04-26 10:10:00,185.76,185.84,185.52,185.56,8190.0,152.224,152.2895,152.0273,152.0601,8190.0
2021-04-26 10:15:00,185.52,185.96,185.42,185.87,11693.0,152.0273,152.3879,151.9453,152.3141,11693.0
2021-04-26 10:20:00,185.92,186.41,185.91,186.11,9108.0,152.3551,152.7566,152.3469,152.5108,9108.0
2021-04-26 10:25:00,186.04,186.11,185.45,185.45,7511.0,152.4534,152.5108,151.9699,151.9699,7511.0
2021-04-26 10:30:00,185.55,185.55,185.19,185.24,9581.0,152.0519,152.0519,151.7569,151.7978,9581.0
2021-04-26 10:35:00,185.26,185.66,185.13,185.65,8920.0,151.8142,152.142,151.7077,152.1338,8920.0
2021-04-26 10:40:00,185.71,185.78,185.59,185.74,7753.0,152.183,152.2403,152.0846,152.2076,7753.0
2021-04-26 10:45:00,185.74,185.82,185.61,185.78,10358.0,152.2076,152.2731,152.101,152.2403,10358.0
2021-04-26 10:50:00,185.85,186.0,185.55,185.56,9806.0,152.2977,152.4206,152.0519,152.0601,9806.0
2021-04-26 10:55:00,185.56,185.59,185.24,185.24,10418.0,152.0601,152.0846,151.7978,151.7978,10418.0
2021-04-26 11:00:00,185.3,185.38,185.11,185.23,9805.0,151.847,151.9126,151.6913,151.7896,9805.0
2021-04-26 11:05:00,185.25,185.51,185.25,185.35,9740.0,151.806,152.0191,151.806,151.888,9740.0
2021-04-26 11:10:00,185.35,185.35,184.81,184.87,14722.0,151.888,151.888,151.4455,151.4946,14722.0
2021-04-26 11:15:00,184.93,184.93,184.66,184.66,7857.0,151.5438,151.5438,151.3225,151.3225,7857.0
2021-04-26 11:20:00,184.62,185.04,184.61,185.03,10291.0,151.2898,151.6339,151.2816,151.6257,10291.0
2021-04-26 11:25:00,185.05,185.1,184.99,185.1,7473.0,151.6421,151.6831,151.593,151.6831,7473.0
2021-04-26 11:30:00,185.2,185.58,185.17,185.52,5997.0,151.7651,152.0765,151.7405,152.0273,5997.0
2021-04-26 11:35:00,185.51,185.74,185.5,185.66,11323.0,152.0191,152.2076,152.0109,152.142,11323.0
2021-04-26 11:40:00,185.68,185.7,185.34,185.59,6899.0,152.1584,152.1748,151.8798,152.0846,6899.0
2021-04-26 11:45:00,185.59,185.7,185.52,185.68,3236.0,152.0846,152.1748,152.0273,152.1584,3236.0
2021-04-26 11:50:00,185.74,185.74,185.53,185.68,3918.0,152.2076,152.2076,152.0355,152.1584,3918.0
2021-04-26 11:55:00,185.58,185.66,185.42,185.57,3567.0,152.0765,152.142,151.9453,152.0683,3567.0
2021-04-26 12:00:00,185.62,185.68,185.54,185.68,5403.0,152.1092,152.1584,152.0437,152.1584,5403.0
2021-04-26 12:05:00,185.65,185.77,185.62,185.75,10659.0,152.1338,152.2322,152.1092,152.2158,10659.0
2021-04-26 12:10:00,185.76,185.79,185.63,185.63,4485.0,152.224,152.2485,152.1174,152.1174,4485.0
2021-04-26 12:15:00,185.68,185.73,185.56,185.57,8906.0,152.1584,152.1994,152.0601,152.0683,8906.0
2021-04-26 12:20:00,185.5,185.59,185.41,185.43,5944.0,152.0109,152.0846,151.9371,151.9535,5944.0
2021-04-26 12:25:00,185.44,185.47,185.3,185.3,4323.0,151.9617,151.9863,151.847,151.847,4323.0
2021-04-26 12:30:00,185.37,185.62,185.37,185.61,4269.0,151.9044,152.1092,151.9044,152.101,4269.0
2021-04-26 12:35:00,185.61,185.66,185.58,185.62,13009.0,152.101,152.142,152.0765,152.1092,13009.0
2021-04-26 12:40:00,185.59,185.62,185.39,185.4,11143.0,152.0846,152.1092,151.9208,151.929,11143.0
2021-04-26 12:45:00,185.42,185.49,185.39,185.48,2948.0,151.9453,152.0027,151.9208,151.9945,2948.0
2021-04-26 12:50:00,185.49,185.53,185.42,185.52,3376.0,152.0027,152.0355,151.9453,152.0273,3376.0
2021-04-26 12:55:00,185.54,185.61,185.47,185.58,4449.0,152.0437,152.101,151.9863,152.0765,4449.0
2021-04-26 13:00:00,185.66,185.93,185.62,185.77,7621.0,152.142,152.3633,152.1092,152.2322,7621.0
2021-04-26 13:05:00,185.77,185.95,185.76,185.76,17185.0,152.2322,152.3797,152.224,152.224,17185.0
2021-04-26 13:10:00,185.72,185.95,185.69,185.95,3140.0,152.1912,152.3797,152.1666,152.3797,3140.0
2021-04-26 13:15:00,185.9,185.91,185.64,185.64,3495.0,152.3387,152.3469,152.1256,152.1256,3495.0
2021-04-26 13:20:00,185.67,185.84,185.67,185.81,5687.0,152.1502,152.2895,152.1502,152.2649,5687.0
2021-04-26 13:25:00,185.84,185.9,185.77,185.86,3452.0,152.2895,152.3387,152.2322,152.3059,3452.0
2021-04-26 13:30:00,185.9,186.03,185.85,186.0,12723.0,152.3387,152.4452,152.2977,152.4206,12723.0
2021-04-26 13:35:00,186.01,186.05,185.8,185.92,12572.0,152.4288,152.4616,152.2567,152.3551,12572.0
2021-04-26 13:40:00,185.92,186.05,185.89,186.02,5629.0,152.3551,152.4616,152.3305,152.437,5629.0
2021-04-26 13:45:00,186.04,186.12,185.84,185.84,6993.0,152.4534,152.519,152.2895,152.2895,6993.0
2021-04-26 13:50:00,185.9,186.04,185.89,186.04,4996.0,152.3387,152.4534,152.3305,152.4534,4996.0
2021-04-26 13:55:00,186.03,186.06,185.91,185.91,17903.0,152.4452,152.4698,152.3469,152.3469,17903.0
2021-04-26 14:00:00,185.93,185.94,185.78,185.82,4154.0,152.3633,152.3715,152.2403,152.2731,4154.0
2021-04-26 14:05:00,185.86,186.08,185.86,186.05,3206.0,152.3059,152.4862,152.3059,152.4616,3206.0
2021-04-26 14:10:00,186.04,186.07,185.95,186.05,6508.0,152.4534,152.478,152.3797,152.4616,6508.0
2021-04-26 14:15:00,186.05,186.15,186.05,186.15,2627.0,152.4616,152.5436,152.4616,152.5436,2627.0
2021-04-26 14:20:00,186.12,186.17,186.09,186.09,4248.0,152.519,152.5599,152.4944,152.4944,4248.0
2021-04-26 14:25:00,186.15,186.15,185.95,186.02,6747.0,152.5436,152.5436,152.3797,152.437,6747.0
2021-04-26 14:30:00,186.03,186.24,186.01,186.24,6449.0,152.4452,152.6173,152.4288,152.6173,6449.0
2021-04-26 14:35:00,186.24,186.38,186.22,186.33,6066.0,152.6173,152.732,152.6009,152.6911,6066.0
2021-04-26 14:40:00,186.31,186.42,186.25,186.41,7342.0,152.6747,152.7648,152.6255,152.7566,7342.0
2021-04-26 14:45:00,186.38,186.38,186.27,186.27,4501.0,152.732,152.732,152.6419,152.6419,4501.0
2021-04-26 14:50:00,186.28,186.3,186.09,186.13,6085.0,152.6501,152.6665,152.4944,152.5272,6085.0
2021-04-26 14:55:00,186.19,186.26,186.16,186.24,5284.0,152.5763,152.6337,152.5517,152.6173,5284.0
2021-04-26 15:00:00,186.21,186.21,186.1,186.16,5608.0,152.5927,152.5927,152.5026,152.5517,5608.0
2021-04-26 15:05:00,186.12,186.64,186.12,186.48,21523.0,152.519,152.9451,152.519,152.814,21523.0
2021-04-26 15:10:00,186.47,186.65,186.41,186.59,16906.0,152.8058,152.9533,152.7566,152.9041,16906.0
2021-04-26 15:15:00,186.56,186.58,186.22,186.31,5599.0,152.8795,152.8959,152.6009,152.6747,5599.0
2021-04-26 15:20:00,186.29,186.4,186.06,186.36,22335.0,152.6583,152.7484,152.4698,152.7156,22335.0
2021-04-26 15:25:00,186.31,186.5,186.01,186.06,54257.0,152.6747,152.8304,152.4288,152.4698,54257.0
2021-04-26 15:30:00,186.0,186.03,185.58,185.74,13993.0,152.4206,152.4452,152.0765,152.2076,13993.0
2021-04-26 15:35:00,185.85,186.31,185.76,185.89,41869.0,152.2977,152.6747,152.224,152.3305,41869.0
2021-04-26 15:40:00,185.89,186.12,185.83,185.98,14137.0,152.3305,152.519,152.2813,152.4042,14137.0
2021-04-26 15:45:00,185.99,186.18,185.92,185.92,17643.0,152.4124,152.5681,152.3551,152.3551,17643.0
2021-04-26 15:50:00,185.86,186.21,185.85,186.06,29005.0,152.3059,152.5927,152.2977,152.4698,29005.0
2021-04-26 15:55:00,186.06,186.27,185.9,186.15,46215.0,152.4698,152.6419,152.3387,152.5436,46215.0
2021-04-27 09:30:00,186.77,186.77,185.67,186.41,24862.0,153.0516,153.0516,152.1502,152.7566,24862.0
2021-04-27 09:35:00,186.4,186.41,185.43,185.67,26242.0,152.7484,152.7566,151.9535,152.1502,26242.0
2021-04-27 09:40:00,185.63,186.28,185.51,185.86,5852.0,152.1174,152.6501,152.0191,152.3059,5852.0
2021-04-27 09:45:00,186.0,186.0,185.52,185.62,5535.0,152.4206,152.4206,152.0273,152.1092,5535.0
2021-04-27 09:50:00,185.71,185.83,185.3,185.42,22642.0,152.183,152.2813,151.847,151.9453,22642.0
2021-04-27 09:55:00,185.56,185.62,185.21,185.48,15691.0,152.0601,152.1092,151.7733,151.9945,15691.0
2021-04-27 10:00:00,185.51,185.69,185.11,185.34,30321.0,152.0191,152.1666,151.6913,151.8798,30321.0
2021-04-27 10:05:00,185.22,185.29,184.8,185.02,35304.0,151.7814,151.8388,151.4373,151.6176,35304.0
2021-04-27 10:10:00,185.02,185.3,184.95,185.16,7054.0,151.6176,151.847,151.5602,151.7323,7054.0
2021-04-27 10:15:00,185.1,185.1,184.6,184.72,7444.0,151.6831,151.6831,151.2734,151.3717,7444.0
2021-04-27 10:20:00,184.72,184.73,184.43,184.62,8298.0,151.3717,151.3799,151.1341,151.2898,8298.0
2021-04-27 10:25:00,184.67,184.9,184.61,184.8,9774.0,151.3307,151.5192,151.2816,151.4373,9774.0
2021-04-27 10:30:00,184.83,184.9,184.64,184.9,7740.0,151.4619,151.5192,151.3062,151.5192,7740.0
2021-04-27 10:35:00,184.77,185.06,184.66,184.93,14399.0,151.4127,151.6503,151.3225,151.5438,14399.0
2021-04-27 10:40:00,184.95,184.97,184.66,184.84,4135.0,151.5602,151.5766,151.3225,151.47,4135.0
2021-04-27 10:45:00,184.88,185.05,184.72,185.05,7685.0,151.5028,151.6421,151.3717,151.6421,7685.0
2021-04-27 10:50:00,184.91,185.0,184.59,184.7,7564.0,151.5274,151.6012,151.2652,151.3553,7564.0
2021-04-27 10:55:00,184.82,184.97,184.71,184.75,12555.0,151.4537,151.5766,151.3635,151.3963,12555.0
2021-04-27 11:00:00,184.77,184.92,184.71,184.74,3417.0,151.4127,151.5356,151.3635,151.3881,3417.0
2021-04-27 11:05:00,184.7,184.74,184.46,184.62,3523.0,151.3553,151.3881,151.1587,151.2898,3523.0
2021-04-27 11:10:00,184.65,184.75,184.49,184.73,11169.0,151.3144,151.3963,151.1832,151.3799,11169.0
2021-04-27 11:15:00,184.73,184.81,184.57,184.74,14410.0,151.3799,151.4455,151.2488,151.3881,14410.0
2021-04-27 11:20:00,184.7,184.82,184.65,184.69,7591.0,151.3553,151.4537,151.3144,151.3471,7591.0
2021-04-27 11:25:00,184.72,184.87,184.71,184.77,4915.0,151.3717,151.4946,151.3635,151.4127,4915.0
2021-04-27 11:30:00,184.75,184.76,184.57,184.6,2407.0,151.3963,151.4045,151.2488,151.2734,2407.0
2021-04-27 11:35:00,184.6,184.7,184.46,184.7,4803.0,151.2734,151.3553,151.1587,151.3553,4803.0
2021-04-27 11:40:00,184.74,184.8,184.58,184.64,13118.0,151.3881,151.4373,151.257,151.3062,13118.0
2021-04-27 11:45:00,184.81,184.81,184.54,184.54,44174.0,151.4455,151.4455,151.2242,151.2242,44174.0
2021-04-27 11:50:00,184.59,184.62,184.15,184.4,9326.0,151.2652,151.2898,150.9046,151.1095,9326.0
2021-04-27 11:55:00,184.33,184.69,184.31,184.64,2600.0,151.0521,151.3471,151.0357,151.3062,2600.0
2021-04-27 12:00:00,184.7,184.7,184.58,184.64,2595.0,151.3553,151.3553,151.257,151.3062,2595.0
2021-04-27 12:05:00,184.68,184.84,184.58,184.83,2580.0,151.3389,151.47,151.257,151.4619,2580.0
2021-04-27 12:10:00,184.86,184.9,184.74,184.74,5355.0,151.4864,151.5192,151.3881,151.3881,5355.0
2021-04-27 12:15:00,184.7,184.71,184.3,184.39,5210.0,151.3553,151.3635,151.0275,151.1013,5210.0
2021-04-27 12:20:00,184.39,184.5,184.19,184.29,7311.0,151.1013,151.1914,150.9374,151.0193,7311.0
2021-04-27 12:25:00,184.25,184.74,184.21,184.74,6817.0,150.9866,151.3881,150.9538,151.3881,6817.0
2021-04-27 12:30:00,184.78,184.78,184.65,184.77,4492.0,151.4209,151.4209,151.3144,151.4127,4492.0
2021-04-27 12:35:00,184.79,184.85,184.64,184.74,5875.0,151.4291,151.4782,151.3062,151.3881,5875.0
2021-04-27 12:40:00,184.78,184.78,184.57,184.59,9615.0,151.4209,151.4209,151.2488,151.2652,9615.0
2021-04-27 12:45:00,184.59,184.73,184.54,184.73,2891.0,151.2652,151.3799,151.2242,151.3799,2891.0
2021-04-27 12:50:00,184.74,184.75,184.41,184.52,8399.0,151.3881,151.3963,151.1177,151.2078,8399.0
2021-04-27 12:55:00,184.55,184.56,184.5,184.55,2814.0,151.2324,151.2406,151.1914,151.2324,2814.0
2021-04-27 13:00:00,184.56,184.57,184.46,184.48,8456.0,151.2406,151.2488,151.1587,151.175,8456.0
2021-04-27 13:05:00,184.49,184.82,184.49,184.71,25479.0,151.1832,151.4537,151.1832,151.3635,25479.0
2021-04-27 13:10:00,184.71,184.95,184.6,184.93,36579.0,151.3635,151.5602,151.2734,151.5438,36579.0
2021-04-27 13:15:00,184.92,185.05,184.82,185.05,4444.0,151.5356,151.6421,151.4537,151.6421,4444.0
2021-04-27 13:20:00,185.04,185.15,185.01,185.01,10844.0,151.6339,151.7241,151.6094,151.6094,10844.0
2021-04-27 13:25:00,185.03,185.17,185.0,185.14,5696.0,151.6257,151.7405,151.6012,151.7159,5696.0
2021-04-27 13:30:00,185.15,185.18,184.92,185.07,4331.0,151.7241,151.7487,151.5356,151.6585,4331.0
2021-04-27 13:35:00,185.12,185.12,184.99,185.11,5795.0,151.6995,151.6995,151.593,151.6913,5795.0
2021-04-27 13:40:00,185.07,185.12,184.99,185.02,9073.0,151.6585,151.6995,151.593,151.6176,9073.0
2021-04-27 13:45:00,185.0,185.22,184.96,185.22,7596.0,151.6012,151.7814,151.5684,151.7814,7596.0
2021-04-27 13:50:00,185.2,185.31,185.06,185.06,12851.0,151.7651,151.8552,151.6503,151.6503,12851.0
2021-04-27 13:55:00,185.06,185.28,185.06,185.18,7359.0,151.6503,151.8306,151.6503,151.7487,7359.0
2021-04-27 14:00:00,185.18,185.23,185.12,185.12,8297.0,151.7487,151.7896,151.6995,151.6995,8297.0
2021-04-27 14:05:00,185.12,185.2,185.05,185.06,14677.0,151.6995,151.7651,151.6421,151.6503,14677.0
2021-04-27 14:10:00,185.01,185.05,184.86,184.93,8717.0,151.6094,151.6421,151.4864,151.5438,8717.0
2021-04-27 14:15:00,184.96,185.12,184.92,185.09,3296.0,151.5684,151.6995,151.5356,151.6749,3296.0
2021-04-27 14:20:00,185.09,185.14,184.97,185.0,5433.0,151.6749,151.7159,151.5766,151.6012,5433.0
2021-04-27 14:25:00,184.99,185.01,184.94,184.96,2969.0,151.593,151.6094,151.552,151.5684,2969.0
2021-04-27 14:30:00,184.92,185.05,184.88,184.99,7789.0,151.5356,151.6421,151.5028,151.593,7789.0
2021-04-27 14:35:00,185.0,185.03,184.88,185.01,3620.0,151.6012,151.6257,151.5028,151.6094,3620.0
2021-04-27 14:40:00,184.98,185.01,184.77,184.86,7291.0,151.5848,151.6094,151.4127,151.4864,7291.0
2021-04-27 14:45:00,184.94,184.94,184.8,184.87,2020.0,151.552,151.552,151.4373,151.4946,2020.0
2021-04-27 14:50:00,184.86,184.87,184.71,184.73,5867.0,151.4864,151.4946,151.3635,151.3799,5867.0
2021-04-27 14:55:00,184.74,184.82,184.69,184.81,4576.0,151.3881,151.4537,151.3471,151.4455,4576.0
2021-04-27 15:00:00,184.81,184.81,184.63,184.66,4646.0,151.4455,151.4455,151.298,151.3225,4646.0
2021-04-27 15:05:00,184.66,184.68,184.59,184.59,5563.0,151.3225,151.3389,151.2652,151.2652,5563.0
2021-04-27 15:10:00,184.56,184.63,184.54,184.56,5545.0,151.2406,151.298,151.2242,151.2406,5545.0
2021-04-27 15:15:00,184.54,184.56,184.51,184.56,4840.0,151.2242,151.2406,151.1996,151.2406,4840.0
2021-04-27 15:20:00,184.58,184.86,184.58,184.86,4102.0,151.257,151.4864,151.257,151.4864,4102.0
2021-04-27 15:25:00,184.85,184.93,184.69,184.75,6113.0,151.4782,151.5438,151.3471,151.3963,6113.0
2021-04-27 15:30:00,184.73,184.78,184.67,184.78,7151.0,151.3799,151.4209,151.3307,151.4209,7151.0
2021-04-27 15:35:00,184.81,184.88,184.77,184.86,8821.0,151.4455,151.5028,151.4127,151.4864,8821.0
2021-04-27 15:40:00,184.86,184.95,184.79,184.91,12171.0,151.4864,151.5602,151.4291,151.5274,12171.0
2021-04-27 15:45:00,184.92,184.92,184.63,184.8,17907.0,151.5356,151.5356,151.298,151.4373,17907.0
2021-04-27 15:50:00,184.82,184.83,184.59,184.68,23821.0,151.4537,151.4619,151.2652,151.3389,23821.0
2021-04-27 15:55:00,184.69,185.08,184.64,184.64,63751.0,151.3471,151.6667,151.3062,151.3062,63751.0
2021-04-28 09:30:00,185.21,185.87,185.18,185.18,35256.0,151.7733,152.3141,151.7487,151.7487,35256.0
2021-04-28 09:35:00,185.24,185.7,184.93,185.68,7781.0,151.7978,152.1748,151.5438,152.1584,7781.0
2021-04-28 09:40:00,185.62,185.76,185.01,185.03,12432.0,152.1092,152.224,151.6094,151.6257,12432.0
2021-04-28 09:45:00,185.08,185.46,185.01,185.4,10969.0,151.6667,151.9781,151.6094,151.929,10969.0
2021-04-28 09:50:00,185.57,185.57,185.13,185.31,8898.0,152.0683,152.0683,151.7077,151.8552,8898.0
2021-04-28 09:55:00,185.32,186.0,185.32,185.86,9407.0,151.8634,152.4206,151.8634,152.3059,9407.0
2021-04-28 10:00:00,185.74,185.85,185.11,185.21,11870.0,152.2076,152.2977,151.6913,151.7733,11870.0
2021-04-28 10:05:00,185.37,185.52,185.23,185.39,6273.0,151.9044,152.0273,151.7896,151.9208,6273.0
2021-04-28 10:10:00,185.46,185.63,185.12,185.27,6733.0,151.9781,152.1174,151.6995,151.8224,6733.0
2021-04-28 10:15:00,185.32,185.33,184.92,185.11,4928.0,151.8634,151.8716,151.5356,151.6913,4928.0
2021-04-28 10:20:00,185.08,185.26,185.06,185.09,4606.0,151.6667,151.8142,151.6503,151.6749,4606.0
2021-04-28 10:25:00,185.06,185.32,185.0,185.29,5261.0,151.6503,151.8634,151.6012,151.8388,5261.0
2021-04-28 10:30:00,185.4,185.53,185.33,185.52,6809.0,151.929,152.0355,151.8716,152.0273,6809.0
2021-04-28 10:35:00,185.47,185.48,185.3,185.46,5499.0,151.9863,151.9945,151.847,151.9781,5499.0
2021-04-28 10:40:00,185.53,185.54,185.38,185.5,10138.0,152.0355,152.0437,151.9126,152.0109,10138.0
2021-04-28 10:45:00,185.55,185.55,185.32,185.43,10089.0,152.0519,152.0519,151.8634,151.9535,10089.0
2021-04-28 10:50:00,185.4,185.53,185.4,185.47,7966.0,151.929,152.0355,151.929,151.9863,7966.0
2021-04-28 10:55:00,185.43,185.49,185.35,185.35,6092.0,151.9535,152.0027,151.888,151.888,6092.0
2021-04-28 11:00:00,185.34,185.71,185.32,185.71,5684.0,151.8798,152.183,151.8634,152.183,5684.0
2021-04-28 11:05:00,185.68,186.01,185.68,185.95,4602.0,152.1584,152.4288,152.1584,152.3797,4602.0
2021-04-28 11:10:00,185.9,186.04,185.76,185.88,7298.0,152.3387,152.4534,152.224,152.3223,7298.0
2021-04-28 11:15:00,185.88,185.92,185.75,185.84,6271.0,152.3223,152.3551,152.2158,152.2895,6271.0
2021-04-28 11:20:00,185.84,185.85,185.63,185.63,5046.0,152.2895,152.2977,152.1174,152.1174,5046.0
2021-04-28 11:25:00,185.67,185.68,185.52,185.62,5277.0,152.1502,152.1584,152.0273,152.1092,5277.0
2021-04-28 11:30:00,185.62,185.75,185.61,185.75,15496.0,152.1092,152.2158,152.101,152.2158,15496.0
2021-04-28 11:35:00,185.74,185.8,185.61,185.73,5411.0,152.2076,152.2567,152.101,152.1994,5411.0
2021-04-28 11:40:00,185.7,185.71,185.39,185.42,8311.0,152.1748,152.183,151.9208,151.9453,8311.0
2021-04-28 11:45:00,185.38,185.38,185.28,185.36,2417.0,151.9126,151.9126,151.8306,151.8962,2417.0
2021-04-28 11:50:00,185.3,185.3,185.09,185.12,8207.0,151.847,151.847,151.6749,151.6995,8207.0
2021-04-28 11:55:00,185.09,185.16,184.89,184.92,5597.0,151.6749,151.7323,151.511,151.5356,5597.0
2021-04-28 12:00:00,184.89,185.05,184.76,185.02,7053.0,151.511,151.6421,151.4045,151.6176,7053.0
2021-04-28 12:05:00,185.01,185.05,184.88,184.92,6511.0,151.6094,151.6421,151.5028,151.5356,6511.0
2021-04-28 12:10:00,184.92,185.11,184.91,184.91,6024.0,151.5356,151.6913,151.5274,151.5274,6024.0
2021-04-28 12:15:00,184.96,185.06,184.93,184.98,8593.0,151.5684,151.6503,151.5438,151.5848,8593.0
2021-04-28 12:20:00,184.96,185.06,184.93,185.0,5902.0,151.5684,151.6503,151.5438,151.6012,5902.0
2021-04-28 12:25:00,185.01,185.03,184.87,184.93,6889.0,151.6094,151.6257,151.4946,151.5438,6889.0
2021-04-28 12:30:00,184.93,185.09,184.85,185.06,4774.0,151.5438,151.6749,151.4782,151.6503,4774.0
2021-04-28 12:35:00,185.06,185.06,184.92,184.95,4194.0,151.6503,151.6503,151.5356,151.5602,4194.0
2021-04-28 12:40:00,184.96,185.0,184.92,184.97,4567.0,151.5684,151.6012,151.5356,151.5766,4567.0
2021-04-28 12:45:00,184.99,185.01,184.92,184.99,6112.0,151.593,151.6094,151.5356,151.593,6112.0
2021-04-28 12:50:00,184.98,185.01,184.88,184.95,4405.0,151.5848,151.6094,151.5028,151.5602,4405.0
2021-04-28 12:55:00,184.93,185.02,184.93,184.99,4617.0,151.5438,151.6176,151.5438,151.593,4617.0
2021-04-28 13:00:00,184.98,185.0,184.91,184.96,32702.0,151.5848,151.6012,151.5274,151.5684,32702.0
2021-04-28 13:05:00,184.98,185.01,184.74,184.81,6687.0,151.5848,151.6094,151.3881,151.4455,6687.0
2021-04-28 13:10:00,184.87,185.01,184.84,184.86,5564.0,151.4946,151.6094,151.47,151.4864,5564.0
2021-04-28 13:15:00,184.88,184.91,184.85,184.9,2857.0,151.5028,151.5274,151.4782,151.5192,2857.0
2021-04-28 13:20:00,184.93,185.0,184.88,184.94,5490.0,151.5438,151.6012,151.5028,151.552,5490.0
2021-04-28 13:25:00,184.98,184.99,184.67,184.75,7179.0,151.5848,151.593,151.3307,151.3963,7179.0
2021-04-28 13:30:00,184.73,185.0,184.67,184.93,4780.0,151.3799,151.6012,151.3307,151.5438,4780.0
2021-04-28 13:35:00,184.99,185.0,184.63,184.75,5634.0,151.593,151.6012,151.298,151.3963,5634.0
2021-04-28 13:40:00,184.7,184.82,184.7,184.81,1788.0,151.3553,151.4537,151.3553,151.4455,1788.0
2021-04-28 13:45:00,184.87,184.94,184.78,184.83,3399.0,151.4946,151.552,151.4209,151.4619,3399.0
2021-04-28 13:50:00,184.79,184.92,184.73,184.89,3326.0,151.4291,151.5356,151.3799,151.511,3326.0
2021-04-28 13:55:00,184.93,184.96,184.8,184.85,12236.0,151.5438,151.5684,151.4373,151.4782,12236.0
2021-04-28 14:00:00,184.84,185.78,184.83,185.32,33233.0,151.47,152.2403,151.4619,151.8634,33233.0
2021-04-28 14:05:00,185.33,185.37,185.07,185.24,4428.0,151.8716,151.9044,151.6585,151.7978,4428.0
2021-04-28 14:10:00,185.29,185.29,184.98,185.07,4628.0,151.8388,151.8388,151.5848,151.6585,4628.0
2021-04-28 14:15:00,185.09,185.21,185.0,185.21,2646.0,151.6749,151.7733,151.6012,151.7733,2646.0
2021-04-28 14:20:00,185.22,185.34,185.08,185.15,9150.0,151.7814,151.8798,151.6667,151.7241,9150.0
2021-04-28 14:25:00,185.17,185.25,185.09,185.14,4829.0,151.7405,151.806,151.6749,151.7159,4829.0
2021-04-28 14:30:00,185.17,185.17,184.99,185.09,4101.0,151.7405,151.7405,151.593,151.6749,4101.0
2021-04-28 14:35:00,185.13,185.46,185.1,185.37,10000.0,151.7077,151.9781,151.6831,151.9044,10000.0
2021-04-28 14:40:00,185.43,185.5,185.25,185.41,9275.0,151.9535,152.0109,151.806,151.9371,9275.0
2021-04-28 14:45:00,185.43,185.57,185.28,185.34,6666.0,151.9535,152.0683,151.8306,151.8798,6666.0
2021-04-28 14:50:00,185.38,185.49,185.32,185.33,3830.0,151.9126,152.0027,151.8634,151.8716,3830.0
2021-04-28 14:55:00,185.35,185.4,185.21,185.25,5374.0,151.888,151.929,151.7733,151.806,5374.0
2021-04-28 15:00:00,185.26,185.34,185.23,185.28,3751.0,151.8142,151.8798,151.7896,151.8306,3751.0
2021-04-28 15:05:00,185.3,185.45,185.27,185.4,4429.0,151.847,151.9699,151.8224,151.929,4429.0
2021-04-28 15:10:00,185.37,185.43,185.12,185.31,5864.0,151.9044,151.9535,151.6995,151.8552,5864.0
2021-04-28 15:15:00,185.28,185.36,185.2,185.27,5467.0,151.8306,151.8962,151.7651,151.8224,5467.0
2021-04-28 15:20:00,185.32,185.61,185.21,185.52,7208.0,151.8634,152.101,151.7733,152.0273,7208.0
2021-04-28 15:25:00,185.55,185.56,185.36,185.41,9499.0,152.0519,152.0601,151.8962,151.9371,9499.0
2021-04-28 15:30:00,185.36,185.4,185.24,185.26,6653.0,151.8962,151.929,151.7978,151.8142,6653.0
2021-04-28 15:35:00,185.27,185.62,185.27,185.51,8369.0,151.8224,152.1092,151.8224,152.0191,8369.0
2021-04-28 15:40:00,185.53,185.54,185.42,185.46,6779.0,152.0355,152.0437,151.9453,151.9781,6779.0
2021-04-28 15:45:00,185.47,185.56,185.32,185.34,8754.0,151.9863,152.0601,151.8634,151.8798,8754.0
2021-04-28 15:50:00,185.37,185.37,185.17,185.28,19806.0,151.9044,151.9044,151.7405,151.8306,19806.0
2021-04-28 15:55:00,185.26,185.43,185.16,185.28,51485.0,151.8142,151.9535,151.7323,151.8306,51485.0
2021-04-29 09:30:00,186.4,186.45,185.15,185.81,32918.0,152.7484,152.7894,151.7241,152.2649,32918.0
2021-04-29 09:35:00,185.77,186.04,185.48,186.04,16400.0,152.2322,152.4534,151.9945,152.4534,16400.0
2021-04-29 09:40:00,186.43,186.59,186.21,186.29,20206.0,152.773,152.9041,152.5927,152.6583,20206.0
2021-04-29 09:45:00,186.37,186.43,185.79,185.94,12175.0,152.7238,152.773,152.2485,152.3715,12175.0
2021-04-29 09:50:00,186.09,186.09,185.43,185.67,2997.0,152.4944,152.4944,151.9535,152.1502,2997.0
2021-04-29 09:55:00,185.67,185.67,185.25,185.47,4959.0,152.1502,152.1502,151.806,151.9863,4959.0
2021-04-29 10:00:00,185.56,185.82,185.42,185.58,32590.0,152.0601,152.2731,151.9453,152.0765,32590.0
2021-04-29 10:05:00,185.58,185.58,184.94,185.39,30296.0,152.0765,152.0765,151.552,151.9208,30296.0
2021-04-29 10:10:00,185.36,185.57,185.09,185.52,50119.0,151.8962,152.0683,151.6749,152.0273,50119.0
2021-04-29 10:15:00,185.53,185.54,184.9,185.06,21870.0,152.0355,152.0437,151.5192,151.6503,21870.0
2021-04-29 10:20:00,185.06,185.68,185.02,185.64,27059.0,151.6503,152.1584,151.6176,152.1256,27059.0
2021-04-29 10:25:00,185.7,185.72,185.45,185.72,5430.0,152.1748,152.1912,151.9699,152.1912,5430.0
2021-04-29 10:30:00,185.72,186.0,185.63,185.73,5943.0,152.1912,152.4206,152.1174,152.1994,5943.0
2021-04-29 10:35:00,185.83,186.26,185.82,186.23,4459.0,152.2813,152.6337,152.2731,152.6091,4459.0
2021-04-29 10:40:00,186.3,186.71,186.3,186.64,5161.0,152.6665,153.0025,152.6665,152.9451,5161.0
2021-04-29 10:45:00,186.67,187.34,186.65,187.0,12209.0,152.9697,153.5187,152.9533,153.2401,12209.0
2021-04-29 10:50:00,186.89,187.37,186.77,187.01,9215.0,153.15,153.5433,153.0516,153.2483,9215.0
2021-04-29 10:55:00,187.06,187.27,186.89,187.14,6163.0,153.2893,153.4614,153.15,153.3548,6163.0
2021-04-29 11:00:00,187.18,187.28,186.98,186.98,7389.0,153.3876,153.4695,153.2237,153.2237,7389.0
2021-04-29 11:05:00,186.86,187.3,186.81,187.24,6049.0,153.1254,153.4859,153.0844,153.4368,6049.0
2021-04-29 11:10:00,187.15,187.42,187.14,187.42,7221.0,153.363,153.5843,153.3548,153.5843,7221.0
2021-04-29 11:15:00,187.37,187.39,187.02,187.09,8109.0,153.5433,153.5597,153.2565,153.3138,8109.0
2021-04-29 11:20:00,187.17,187.25,187.07,187.19,3831.0,153.3794,153.445,153.2975,153.3958,3831.0
2021-04-29 11:25:00,187.17,187.3,186.84,186.88,8209.0,153.3794,153.4859,153.109,153.1418,8209.0
2021-04-29 11:30:00,186.88,187.05,186.8,187.05,5014.0,153.1418,153.2811,153.0762,153.2811,5014.0
2021-04-29 11:35:00,187.05,187.42,186.99,187.4,7606.0,153.2811,153.5843,153.2319,153.5679,7606.0
2021-04-29 11:40:00,187.4,187.42,187.05,187.1,5313.0,153.5679,153.5843,153.2811,153.322,5313.0
2021-04-29 11:45:00,187.09,187.16,186.97,187.03,2044.0,153.3138,153.3712,153.2155,153.2647,2044.0
2021-04-29 11:50:00,187.11,187.22,187.01,187.14,4667.0,153.3302,153.4204,153.2483,153.3548,4667.0
2021-04-29 11:55:00,187.14,187.24,187.0,187.09,8051.0,153.3548,153.4368,153.2401,153.3138,8051.0
2021-04-29 12:00:00,187.1,187.56,187.1,187.51,7721.0,153.322,153.699,153.322,153.658,7721.0
2021-04-29 12:05:00,187.44,187.46,187.22,187.22,11097.0,153.6007,153.6171,153.4204,153.4204,11097.0
2021-04-29 12:10:00,187.27,187.41,187.15,187.38,13476.0,153.4614,153.5761,153.363,153.5515,13476.0
2021-04-29 12:15:00,187.39,187.43,187.19,187.19,15015.0,153.5597,153.5925,153.3958,153.3958,15015.0
2021-04-29 12:20:00,187.28,187.42,187.21,187.42,5630.0,153.4695,153.5843,153.4122,153.5843,5630.0
2021-04-29 12:25:00,187.37,187.61,187.11,187.56,15589.0,153.5433,153.74,153.3302,153.699,15589.0
2021-04-29 12:30:00,187.52,187.56,187.39,187.46,5840.0,153.6662,153.699,153.5597,153.6171,5840.0
2021-04-29 12:35:00,187.47,187.61,187.17,187.17,13125.0,153.6252,153.74,153.3794,153.3794,13125.0
2021-04-29 12:40:00,187.23,187.23,187.05,187.1,4757.0,153.4286,153.4286,153.2811,153.322,4757.0
2021-04-29 12:45:00,187.07,187.28,187.05,187.24,4487.0,153.2975,153.4695,153.2811,153.4368,4487.0
2021-04-29 12:50:00,187.24,187.4,187.23,187.4,2601.0,153.4368,153.5679,153.4286,153.5679,2601.0
2021-04-29 12:55:00,187.35,187.39,187.04,187.13,5122.0,153.5269,153.5597,153.2729,153.3466,5122.0
2021-04-29 13:00:00,187.11,187.34,187.09,187.34,3699.0,153.3302,153.5187,153.3138,153.5187,3699.0
2021-04-29 13:05:00,187.35,187.53,187.28,187.47,4918.0,153.5269,153.6744,153.4695,153.6252,4918.0
2021-04-29 13:10:00,187.44,187.46,187.26,187.33,4847.0,153.6007,153.6171,153.4532,153.5105,4847.0
2021-04-29 13:15:00,187.33,187.57,187.31,187.48,5290.0,153.5105,153.7072,153.4941,153.6334,5290.0
2021-04-29 13:20:00,187.46,187.52,187.44,187.45,1088.0,153.6171,153.6662,153.6007,153.6089,1088.0
2021-04-29 13:25:00,187.41,187.41,187.28,187.32,3692.0,153.5761,153.5761,153.4695,153.5023,3692.0
2021-04-29 13:30:00,187.37,187.45,187.29,187.44,4512.0,153.5433,153.6089,153.4777,153.6007,4512.0
2021-04-29 13:35:00,187.42,187.55,187.37,187.5,3443.0,153.5843,153.6908,153.5433,153.6498,3443.0
2021-04-29 13:40:00,187.48,187.54,187.17,187.26,11216.0,153.6334,153.6826,153.3794,153.4532,11216.0
2021-04-29 13:45:00,187.28,187.37,187.24,187.37,1266.0,153.4695,153.5433,153.4368,153.5433,1266.0
2021-04-29 13:50:00,187.4,187.56,187.37,187.52,8290.0,153.5679,153.699,153.5433,153.6662,8290.0
2021-04-29 13:55:00,187.54,187.55,187.23,187.25,9639.0,153.6826,153.6908,153.4286,153.445,9639.0
2021-04-29 14:00:00,187.3,187.38,187.23,187.3,4729.0,153.4859,153.5515,153.4286,153.4859,4729.0
2021-04-29 14:05:00,187.28,187.53,187.28,187.39,3450.0,153.4695,153.6744,153.4695,153.5597,3450.0
2021-04-29 14:10:00,187.39,187.51,187.37,187.41,3255.0,153.5597,153.658,153.5433,153.5761,3255.0
2021-04-29 14:15:00,187.47,187.51,187.37,187.49,3222.0,153.6252,153.658,153.5433,153.6416,3222.0
2021-04-29 14:20:00,187.5,187.56,187.42,187.44,3136.0,153.6498,153.699,153.5843,153.6007,3136.0
2021-04-29 14:25:00,187.44,187.88,187.44,187.76,10522.0,153.6007,153.9612,153.6007,153.8629,10522.0
2021-04-29 14:30:00,187.8,187.85,187.6,187.76,13066.0,153.8957,153.9366,153.7318,153.8629,13066.0
2021-04-29 14:35:00,187.82,187.91,187.76,187.87,5173.0,153.9121,153.9858,153.8629,153.953,5173.0
2021-04-29 14:40:00,187.9,187.99,187.78,187.96,4668.0,153.9776,154.0514,153.8793,154.0268,4668.0
2021-04-29 14:45:00,187.97,188.22,187.93,188.11,9086.0,154.035,154.2398,154.0022,154.1497,9086.0
2021-04-29 14:50:00,188.12,188.19,188.05,188.14,11227.0,154.1579,154.2153,154.1005,154.1743,11227.0
2021-04-29 14:55:00,188.12,188.22,188.02,188.02,7304.0,154.1579,154.2398,154.076,154.076,7304.0
2021-04-29 15:00:00,188.02,188.23,188.01,188.09,7337.0,154.076,154.248,154.0678,154.1333,7337.0
2021-04-29 15:05:00,188.12,188.25,188.08,188.08,4964.0,154.1579,154.2644,154.1251,154.1251,4964.0
2021-04-29 15:10:00,188.11,188.25,188.09,188.21,3692.0,154.1497,154.2644,154.1333,154.2316,3692.0
2021-04-29 15:15:00,188.22,188.3,188.11,188.13,6610.0,154.2398,154.3054,154.1497,154.1661,6610.0
2021-04-29 15:20:00,188.18,188.18,187.88,187.89,5651.0,154.2071,154.2071,153.9612,153.9694,5651.0
2021-04-29 15:25:00,187.91,187.94,187.79,187.88,11654.0,153.9858,154.0104,153.8875,153.9612,11654.0
2021-04-29 15:30:00,187.85,188.14,187.77,188.13,10286.0,153.9366,154.1743,153.8711,154.1661,10286.0
2021-04-29 15:35:00,188.11,188.26,188.0,188.08,17186.0,154.1497,154.2726,154.0596,154.1251,17186.0
2021-04-29 15:40:00,188.09,188.22,188.04,188.07,27621.0,154.1333,154.2398,154.0923,154.1169,27621.0
2021-04-29 15:45:00,188.06,188.36,188.06,188.18,20506.0,154.1087,154.3546,154.1087,154.2071,20506.0
2021-04-29 15:50:00,188.08,188.14,187.83,188.04,22206.0,154.1251,154.1743,153.9203,154.0923,22206.0
2021-04-29 15:55:00,188.05,188.15,187.88,187.93,63260.0,154.1005,154.1825,153.9612,154.0022,63260.0
2021-04-30 09:30:00,187.34,188.03,187.14,188.0,22264.0,153.5187,154.0841,153.3548,154.0596,22264.0
2021-04-30 09:35:00,187.93,188.78,187.92,188.31,12755.0,154.0022,154.6987,153.994,154.3136,12755.0
2021-04-30 09:40:00,188.43,189.45,188.36,189.17,17356.0,154.4119,155.2478,154.3546,155.0183,17356.0
2021-04-30 09:45:00,189.21,189.26,188.75,188.77,8943.0,155.0511,155.0921,154.6742,154.6906,8943.0
2021-04-30 09:50:00,188.74,189.02,188.13,188.13,10665.0,154.666,154.8954,154.1661,154.1661,10665.0
2021-04-30 09:55:00,188.07,188.27,187.94,188.17,6377.0,154.1169,154.2808,154.0104,154.1989,6377.0
2021-04-30 10:00:00,188.16,188.49,188.16,188.4,2830.0,154.1907,154.4611,154.1907,154.3873,2830.0
2021-04-30 10:05:00,188.26,188.37,187.81,187.81,6469.0,154.2726,154.3628,153.9039,153.9039,6469.0
2021-04-30 10:10:00,187.82,187.97,187.49,187.61,6532.0,153.9121,154.035,153.6416,153.74,6532.0
2021-04-30 10:15:00,187.67,188.09,187.64,188.09,8291.0,153.7891,154.1333,153.7646,154.1333,8291.0
2021-04-30 10:20:00,188.07,188.15,187.91,188.06,5521.0,154.1169,154.1825,153.9858,154.1087,5521.0
2021-04-30 10:25:00,188.17,188.33,188.12,188.19,6683.0,154.1989,154.33,154.1579,154.2153,6683.0
2021-04-30 10:30:00,188.15,188.24,187.78,187.78,4254.0,154.1825,154.2562,153.8793,153.8793,4254.0
2021-04-30 10:35:00,187.81,188.26,187.81,188.08,7111.0,153.9039,154.2726,153.9039,154.1251,7111.0
2021-04-30 10:40:00,188.09,188.37,188.02,188.16,7845.0,154.1333,154.3628,154.076,154.1907,7845.0
2021-04-30 10:45:00,188.18,188.29,187.98,188.28,5290.0,154.2071,154.2972,154.0432,154.289,5290.0
2021-04-30 10:50:00,188.25,188.35,188.04,188.23,7645.0,154.2644,154.3464,154.0923,154.248,7645.0
2021-04-30 10:55:00,188.19,188.3,188.06,188.28,6287.0,154.2153,154.3054,154.1087,154.289,6287.0
2021-04-30 11:00:00,188.27,188.72,188.2,188.69,4820.0,154.2808,154.6496,154.2235,154.625,4820.0
2021-04-30 11:05:00,188.69,188.69,188.47,188.63,4946.0,154.625,154.625,154.4447,154.5758,4946.0
2021-04-30 11:10:00,188.69,188.69,188.45,188.63,4408.0,154.625,154.625,154.4283,154.5758,4408.0
2021-04-30 11:15:00,188.55,188.76,188.5,188.68,4256.0,154.5103,154.6824,154.4693,154.6168,4256.0
2021-04-30 11:20:00,188.65,188.83,188.56,188.56,2580.0,154.5922,154.7397,154.5185,154.5185,2580.0
2021-04-30 11:25:00,188.53,188.56,188.19,188.3,7024.0,154.4939,154.5185,154.2153,154.3054,7024.0
2021-04-30 11:30:00,188.24,188.35,188.23,188.28,4661.0,154.2562,154.3464,154.248,154.289,4661.0
2021-04-30 11:35:00,188.32,188.52,188.26,188.43,4503.0,154.3218,154.4857,154.2726,154.4119,4503.0
2021-04-30 11:40:00,188.46,188.61,188.46,188.49,3219.0,154.4365,154.5594,154.4365,154.4611,3219.0
2021-04-30 11:45:00,188.48,188.79,188.45,188.64,2347.0,154.4529,154.7069,154.4283,154.584,2347.0
2021-04-30 11:50:00,188.6,188.6,188.47,188.53,4113.0,154.5512,154.5512,154.4447,154.4939,4113.0
2021-04-30 11:55:00,188.57,188.57,188.45,188.47,5483.0,154.5267,154.5267,154.4283,154.4447,5483.0
2021-04-30 12:00:00,188.43,188.52,188.4,188.45,3234.0,154.4119,154.4857,154.3873,154.4283,3234.0
2021-04-30 12:05:00,188.47,188.8,188.45,188.75,4279.0,154.4447,154.7151,154.4283,154.6742,4279.0
2021-04-30 12:10:00,188.75,188.95,188.75,188.81,6007.0,154.6742,154.8381,154.6742,154.7233,6007.0
2021-04-30 12:15:00,188.86,188.95,188.8,188.95,2530.0,154.7643,154.8381,154.7151,154.8381,2530.0
2021-04-30 12:20:00,189.02,189.13,188.96,188.99,1948.0,154.8954,154.9856,154.8462,154.8708,1948.0
2021-04-30 12:25:00,188.85,188.98,188.81,188.87,4019.0,154.7561,154.8626,154.7233,154.7725,4019.0
2021-04-30 12:30:00,188.85,189.06,188.8,189.02,4044.0,154.7561,154.9282,154.7151,154.8954,4044.0
2021-04-30 12:35:00,189.05,189.05,188.82,188.82,4348.0,154.92,154.92,154.7315,154.7315,4348.0
2021-04-30 12:40:00,188.82,189.18,188.82,189.09,3363.0,154.7315,155.0265,154.7315,154.9528,3363.0
2021-04-30 12:45:00,189.07,189.12,188.91,188.93,3759.0,154.9364,154.9774,154.8053,154.8217,3759.0
2021-04-30 12:50:00,188.92,188.94,188.74,188.75,3744.0,154.8135,154.8299,154.666,154.6742,3744.0
2021-04-30 12:55:00,188.74,188.94,188.72,188.94,1714.0,154.666,154.8299,154.6496,154.8299,1714.0
2021-04-30 13:00:00,188.91,188.94,188.74,188.79,4355.0,154.8053,154.8299,154.666,154.7069,4355.0
2021-04-30 13:05:00,188.79,188.96,188.75,188.8,4611.0,154.7069,154.8462,154.6742,154.7151,4611.0
2021-04-30 13:10:00,188.74,188.74,188.57,188.59,4466.0,154.666,154.666,154.5267,154.543,4466.0
2021-04-30 13:15:00,188.63,188.72,188.6,188.66,2620.0,154.5758,154.6496,154.5512,154.6004,2620.0
2021-04-30 13:20:00,188.65,188.69,188.57,188.59,3262.0,154.5922,154.625,154.5267,154.543,3262.0
2021-04-30 13:25:00,188.66,188.73,188.59,188.71,1382.0,154.6004,154.6578,154.543,154.6414,1382.0
2021-04-30 13:30:00,188.73,188.81,188.7,188.75,2747.0,154.6578,154.7233,154.6332,154.6742,2747.0
2021-04-30 13:35:00,188.75,188.75,188.55,188.64,3838.0,154.6742,154.6742,154.5103,154.584,3838.0
2021-04-30 13:40:00,188.66,188.69,188.52,188.57,4489.0,154.6004,154.625,154.4857,154.5267,4489.0
2021-04-30 13:45:00,188.56,188.87,188.56,188.87,2569.0,154.5185,154.7725,154.5185,154.7725,2569.0
2021-04-30 13:50:00,188.81,188.93,188.69,188.79,3547.0,154.7233,154.8217,154.625,154.7069,3547.0
2021-04-30 13:55:00,188.75,188.83,188.67,188.78,2903.0,154.6742,154.7397,154.6086,154.6987,2903.0
2021-04-30 14:00:00,188.8,189.02,188.8,188.87,5427.0,154.7151,154.8954,154.7151,154.7725,5427.0
2021-04-30 14:05:00,188.9,188.94,188.75,188.89,6108.0,154.7971,154.8299,154.6742,154.7889,6108.0
2021-04-30 14:10:00,188.9,188.94,188.84,188.91,2315.0,154.7971,154.8299,154.7479,154.8053,2315.0
2021-04-30 14:15:00,188.91,188.96,188.83,188.93,3435.0,154.8053,154.8462,154.7397,154.8217,3435.0
2021-04-30 14:20:00,188.94,188.97,188.79,188.79,4334.0,154.8299,154.8544,154.7069,154.7069,4334.0
2021-04-30 14:25:00,188.9,189.11,188.87,189.09,4239.0,154.7971,154.9692,154.7725,154.9528,4239.0
2021-04-30 14:30:00,189.08,189.08,188.77,188.79,6229.0,154.9446,154.9446,154.6906,154.7069,6229.0
2021-04-30 14:35:00,188.77,188.91,188.77,188.85,2372.0,154.6906,154.8053,154.6906,154.7561,2372.0
2021-04-30 14:40:00,188.83,188.99,188.82,188.99,3639.0,154.7397,154.8708,154.7315,154.8708,3639.0
2021-04-30 14:45:00,189.01,189.02,188.82,188.88,3638.0,154.8872,154.8954,154.7315,154.7807,3638.0
2021-04-30 14:50:00,188.9,189.02,188.9,189.01,3897.0,154.7971,154.8954,154.7971,154.8872,3897.0
2021-04-30 14:55:00,189.02,189.1,188.98,189.01,4943.0,154.8954,154.961,154.8626,154.8872,4943.0
2021-04-30 15:00:00,189.05,189.11,188.99,188.99,5496.0,154.92,154.9692,154.8708,154.8708,5496.0
2021-04-30 15:05:00,189.06,189.06,188.86,188.88,6068.0,154.9282,154.9282,154.7643,154.7807,6068.0
2021-04-30 15:10:00,188.9,189.15,188.89,188.98,5388.0,154.7971,155.0019,154.7889,154.8626,5388.0
2021-04-30 15:15:00,188.95,189.2,188.94,189.19,3613.0,154.8381,155.0429,154.8299,155.0347,3613.0
2021-04-30 15:20:00,189.19,189.33,189.13,189.28,22518.0,155.0347,155.1495,154.9856,155.1085,22518.0
2021-04-30 15:25:00,189.26,189.33,189.17,189.3,11269.0,155.0921,155.1495,155.0183,155.1249,11269.0
2021-04-30 15:30:00,189.35,189.41,189.22,189.29,9938.0,155.1658,155.215,155.0593,155.1167,9938.0
2021-04-30 15:35:00,189.33,189.44,189.22,189.26,14856.0,155.1495,155.2396,155.0593,155.0921,14856.0
2021-04-30 15:40:00,189.24,189.28,189.08,189.11,15566.0,155.0757,155.1085,154.9446,154.9692,15566.0
2021-04-30 15:45:00,189.07,189.28,188.94,189.22,28840.0,154.9364,155.1085,154.8299,155.0593,28840.0
2021-04-30 15:50:00,189.19,189.59,189.1,189.25,48833.0,155.0347,155.3625,154.961,155.0839,48833.0
2021-04-30 15:55:00,189.27,189.37,188.84,189.16,87876.0,155.1003,155.1822,154.7479,155.0101,87876.0
2021-05-03 09:30:00,189.08,189.14,188.16,188.56,24250.0,154.9446,154.9938,154.1907,154.5185,24250.0
2021-05-03 09:35:00,188.53,188.82,188.4,188.48,4797.0,154.4939,154.7315,154.3873,154.4529,4797.0
2021-05-03 09:40:00,188.47,188.47,187.8,188.34,7224.0,154.4447,154.4447,153.8957,154.3382,7224.0
2021-05-03 09:45:00,188.41,188.67,188.24,188.45,4893.0,154.3955,154.6086,154.2562,154.4283,4893.0
2021-05-03 09:50:00,188.49,188.5,188.14,188.15,5178.0,154.4611,154.4693,154.1743,154.1825,5178.0
2021-05-03 09:55:00,188.14,188.46,187.96,188.3,5713.0,154.1743,154.4365,154.0268,154.3054,5713.0
2021-05-03 10:00:00,188.08,188.23,187.82,187.82,13440.0,154.1251,154.248,153.9121,153.9121,13440.0
2021-05-03 10:05:00,187.9,188.16,187.82,187.89,2785.0,153.9776,154.1907,153.9121,153.9694,2785.0
2021-05-03 10:10:00,187.9,188.31,187.9,188.05,6766.0,153.9776,154.3136,153.9776,154.1005,6766.0
2021-05-03 10:15:00,188.08,188.26,187.98,187.99,13675.0,154.1251,154.2726,154.0432,154.0514,13675.0
2021-05-03 10:20:00,188.11,188.14,187.74,187.89,4838.0,154.1497,154.1743,153.8465,153.9694,4838.0
2021-05-03 10:25:00,187.93,188.11,187.82,187.96,4446.0,154.0022,154.1497,153.9121,154.0268,4446.0
2021-05-03 10:30:00,187.91,188.01,187.75,187.8,4059.0,153.9858,154.0678,153.8547,153.8957,4059.0
2021-05-03 10:35:00,187.84,188.11,187.7,188.11,3323.0,153.9284,154.1497,153.8137,154.1497,3323.0
2021-05-03 10:40:00,188.04,188.07,187.62,187.62,6054.0,154.0923,154.1169,153.7482,153.7482,6054.0
2021-05-03 10:45:00,187.63,187.77,187.54,187.74,4727.0,153.7564,153.8711,153.6826,153.8465,4727.0
2021-05-03 10:50:00,187.74,187.77,187.62,187.67,4951.0,153.8465,153.8711,153.7482,153.7891,4951.0
2021-05-03 10:55:00,187.61,188.06,187.55,188.06,6392.0,153.74,154.1087,153.6908,154.1087,6392.0
2021-05-03 11:00:00,188.07,188.23,187.96,187.97,10575.0,154.1169,154.248,154.0268,154.035,10575.0
2021-05-03 11:05:00,187.92,188.21,187.78,188.17,6737.0,153.994,154.2316,153.8793,154.1989,6737.0
2021-05-03 11:10:00,188.2,188.25,187.82,187.82,11484.0,154.2235,154.2644,153.9121,153.9121,11484.0
2021-05-03 11:15:00,187.79,188.12,187.79,188.01,5961.0,153.8875,154.1579,153.8875,154.0678,5961.0
2021-05-03 11:20:00,188.02,188.02,187.6,187.6,5350.0,154.076,154.076,153.7318,153.7318,5350.0
2021-05-03 11:25:00,187.62,187.95,187.61,187.89,4070.0,153.7482,154.0186,153.74,153.9694,4070.0
2021-05-03 11:30:00,187.89,188.14,187.82,188.14,3239.0,153.9694,154.1743,153.9121,154.1743,3239.0
2021-05-03 11:35:00,188.23,188.23,187.97,187.97,2574.0,154.248,154.248,154.035,154.035,2574.0
2021-05-03 11:40:00,187.96,188.05,187.94,187.99,4231.0,154.0268,154.1005,154.0104,154.0514,4231.0
2021-05-03 11:45:00,187.98,188.07,187.95,188.07,1814.0,154.0432,154.1169,154.0186,154.1169,1814.0
2021-05-03 11:50:00,188.07,188.16,187.97,188.16,5512.0,154.1169,154.1907,154.035,154.1907,5512.0
2021-05-03 11:55:00,188.15,188.28,188.14,188.24,2498.0,154.1825,154.289,154.1743,154.2562,2498.0
2021-05-03 12:00:00,188.21,188.27,188.08,188.15,2965.0,154.2316,154.2808,154.1251,154.1825,2965.0
2021-05-03 12:05:00,188.09,188.09,187.91,187.96,3023.0,154.1333,154.1333,153.9858,154.0268,3023.0
2021-05-03 12:10:00,187.92,187.92,187.77,187.83,2884.0,153.994,153.994,153.8711,153.9203,2884.0
2021-05-03 12:15:00,187.85,187.9,187.65,187.76,2016.0,153.9366,153.9776,153.7727,153.8629,2016.0
2021-05-03 12:20:00,187.81,187.84,187.69,187.69,2459.0,153.9039,153.9284,153.8055,153.8055,2459.0
2021-05-03 12:25:00,187.76,187.82,187.61,187.61,4912.0,153.8629,153.9121,153.74,153.74,4912.0
2021-05-03 12:30:00,187.59,187.89,187.59,187.83,4067.0,153.7236,153.9694,153.7236,153.9203,4067.0
2021-05-03 12:35:00,187.87,187.97,187.85,187.95,4393.0,153.953,154.035,153.9366,154.0186,4393.0
2021-05-03 12:40:00,187.99,187.99,187.92,187.93,1810.0,154.0514,154.0514,153.994,154.0022,1810.0
2021-05-03 12:45:00,187.91,187.96,187.8,187.93,6371.0,153.9858,154.0268,153.8957,154.0022,6371.0
2021-05-03 12:50:00,187.91,188.13,187.91,188.09,3078.0,153.9858,154.1661,153.9858,154.1333,3078.0
2021-05-03 12:55:00,188.14,188.24,188.03,188.05,4234.0,154.1743,154.2562,154.0841,154.1005,4234.0
2021-05-03 13:00:00,188.05,188.14,188.0,188.1,3475.0,154.1005,154.1743,154.0596,154.1415,3475.0
2021-05-03 13:05:00,188.09,188.18,188.09,188.17,2627.0,154.1333,154.2071,154.1333,154.1989,2627.0
2021-05-03 13:10:00,188.18,188.32,188.15,188.24,1756.0,154.2071,154.3218,154.1825,154.2562,1756.0
2021-05-03 13:15:00,188.2,188.3,188.16,188.16,2600.0,154.2235,154.3054,154.1907,154.1907,2600.0
2021-05-03 13:20:00,188.19,188.21,188.08,188.09,2426.0,154.2153,154.2316,154.1251,154.1333,2426.0
2021-05-03 13:25:00,188.09,188.2,188.04,188.2,3305.0,154.1333,154.2235,154.0923,154.2235,3305.0
2021-05-03 13:30:00,188.16,188.34,188.16,188.32,4978.0,154.1907,154.3382,154.1907,154.3218,4978.0
2021-05-03 13:35:00,188.36,188.49,188.32,188.34,7100.0,154.3546,154.4611,154.3218,154.3382,7100.0
2021-05-03 13:40:00,188.32,188.35,188.17,188.2,2400.0,154.3218,154.3464,154.1989,154.2235,2400.0
2021-05-03 13:45:00,188.13,188.21,188.1,188.16,3621.0,154.1661,154.2316,154.1415,154.1907,3621.0
2021-05-03 13:50:00,188.14,188.22,188.09,188.2,3533.0,154.1743,154.2398,154.1333,154.2235,3533.0
2021-05-03 13:55:00,188.2,188.24,188.14,188.24,3007.0,154.2235,154.2562,154.1743,154.2562,3007.0
2021-05-03 14:00:00,188.26,188.33,188.23,188.26,2785.0,154.2726,154.33,154.248,154.2726,2785.0
2021-05-03 14:05:00,188.27,188.29,188.15,188.22,3204.0,154.2808,154.2972,154.1825,154.2398,3204.0
2021-05-03 14:10:00,188.24,188.26,188.17,188.2,2370.0,154.2562,154.2726,154.1989,154.2235,2370.0
2021-05-03 14:15:00,188.17,188.2,188.04,188.05,3634.0,154.1989,154.2235,154.0923,154.1005,3634.0
2021-05-03 14:20:00,188.1,188.21,188.07,188.12,4466.0,154.1415,154.2316,154.1169,154.1579,4466.0
2021-05-03 14:25:00,188.18,188.28,188.11,188.28,2514.0,154.2071,154.289,154.1497,154.289,2514.0
2021-05-03 14:30:00,188.33,188.44,188.18,188.22,2884.0,154.33,154.4201,154.2071,154.2398,2884.0
2021-05-03 14:35:00,188.22,188.24,188.08,188.24,4457.0,154.2398,154.2562,154.1251,154.2562,4457.0
2021-05-03 14:40:00,188.21,188.45,188.21,188.37,5314.0,154.2316,154.4283,154.2316,154.3628,5314.0
2021-05-03 14:45:00,188.4,188.57,188.38,188.53,9808.0,154.3873,154.5267,154.371,154.4939,9808.0
2021-05-03 14:50:00,188.51,188.69,188.48,188.6,6928.0,154.4775,154.625,154.4529,154.5512,6928.0
2021-05-03 14:55:00,188.5,188.53,188.42,188.42,3650.0,154.4693,154.4939,154.4037,154.4037,3650.0
2021-05-03 15:00:00,188.43,188.44,188.11,188.11,5642.0,154.4119,154.4201,154.1497,154.1497,5642.0
2021-05-03 15:05:00,188.19,188.29,188.12,188.25,4210.0,154.2153,154.2972,154.1579,154.2644,4210.0
2021-05-03 15:10:00,188.15,188.2,187.95,187.99,3962.0,154.1825,154.2235,154.0186,154.0514,3962.0
2021-05-03 15:15:00,187.95,188.02,187.67,187.74,5954.0,154.0186,154.076,153.7891,153.8465,5954.0
2021-05-03 15:20:00,187.77,187.85,187.69,187.85,7477.0,153.8711,153.9366,153.8055,153.9366,7477.0
2021-05-03 15:25:00,187.84,187.86,187.64,187.68,5963.0,153.9284,153.9448,153.7646,153.7973,5963.0
2021-05-03 15:30:00,187.7,188.02,187.68,187.86,14405.0,153.8137,154.076,153.7973,153.9448,14405.0
2021-05-03 15:35:00,187.86,187.9,187.71,187.73,12798.0,153.9448,153.9776,153.8219,153.8383,12798.0
2021-05-03 15:40:00,187.77,187.8,187.63,187.63,14121.0,153.8711,153.8957,153.7564,153.7564,14121.0
2021-05-03 15:45:00,187.67,187.69,187.3,187.46,22375.0,153.7891,153.8055,153.4859,153.6171,22375.0
2021-05-03 15:50:00,187.45,187.86,187.36,187.59,29949.0,153.6089,153.9448,153.5351,153.7236,29949.0
2021-05-03 15:55:00,187.43,187.81,187.16,187.81,130706.0,153.5925,153.9039,153.3712,153.9039,130706.0
2021-05-04 09:30:00,186.21,187.0,185.96,186.34,61793.0,152.5927,153.2401,152.3879,152.6992,61793.0
2021-05-04 09:35:00,186.26,186.75,185.97,186.3,20322.0,152.6337,153.0352,152.396,152.6665,20322.0
2021-05-04 09:40:00,186.39,186.39,186.0,186.09,15385.0,152.7402,152.7402,152.4206,152.4944,15385.0
2021-05-04 09:45:00,185.93,186.39,185.86,185.99,14816.0,152.3633,152.7402,152.3059,152.4124,14816.0
2021-05-04 09:50:00,185.95,186.37,185.75,186.23,17982.0,152.3797,152.7238,152.2158,152.6091,17982.0
2021-05-04 09:55:00,186.44,186.72,186.31,186.72,13606.0,152.7812,153.0106,152.6747,153.0106,13606.0
2021-05-04 10:00:00,186.73,187.14,186.64,187.14,12717.0,153.0188,153.3548,152.9451,153.3548,12717.0
2021-05-04 10:05:00,187.09,187.85,187.06,187.79,9051.0,153.3138,153.9366,153.2893,153.8875,9051.0
2021-05-04 10:10:00,187.71,187.82,187.59,187.82,6973.0,153.8219,153.9121,153.7236,153.9121,6973.0
2021-05-04 10:15:00,187.88,187.88,187.31,187.31,7200.0,153.9612,153.9612,153.4941,153.4941,7200.0
2021-05-04 10:20:00,187.39,187.39,186.8,186.8,7019.0,153.5597,153.5597,153.0762,153.0762,7019.0
2021-05-04 10:25:00,186.79,187.0,186.7,186.7,5637.0,153.068,153.2401,152.9943,152.9943,5637.0
2021-05-04 10:30:00,186.75,186.75,186.52,186.63,12291.0,153.0352,153.0352,152.8468,152.9369,12291.0
2021-05-04 10:35:00,186.56,186.76,186.56,186.7,5847.0,152.8795,153.0434,152.8795,152.9943,5847.0
2021-05-04 10:40:00,186.78,186.81,186.55,186.62,6672.0,153.0598,153.0844,152.8713,152.9287,6672.0
2021-05-04 10:45:00,186.59,186.79,186.55,186.73,7534.0,152.9041,153.068,152.8713,153.0188,7534.0
2021-05-04 10:50:00,186.7,186.99,186.69,186.86,7269.0,152.9943,153.2319,152.9861,153.1254,7269.0
2021-05-04 10:55:00,187.0,187.06,186.69,186.77,7488.0,153.2401,153.2893,152.9861,153.0516,7488.0
2021-05-04 11:00:00,186.69,186.79,186.6,186.66,6088.0,152.9861,153.068,152.9123,152.9615,6088.0
2021-05-04 11:05:00,186.65,186.92,186.5,186.87,4171.0,152.9533,153.1745,152.8304,153.1336,4171.0
2021-05-04 11:10:00,186.72,186.76,186.34,186.39,4775.0,153.0106,153.0434,152.6992,152.7402,4775.0
2021-05-04 11:15:00,186.39,186.41,186.12,186.25,7803.0,152.7402,152.7566,152.519,152.6255,7803.0
2021-05-04 11:20:00,186.33,186.39,186.14,186.18,6219.0,152.6911,152.7402,152.5354,152.5681,6219.0
2021-05-04 11:25:00,186.2,186.68,186.14,186.68,8352.0,152.5845,152.9779,152.5354,152.9779,8352.0
2021-05-04 11:30:00,186.71,186.71,186.45,186.5,4268.0,153.0025,153.0025,152.7894,152.8304,4268.0
2021-05-04 11:35:00,186.45,186.67,186.39,186.53,3061.0,152.7894,152.9697,152.7402,152.8549,3061.0
2021-05-04 11:40:00,186.3,186.34,186.1,186.16,7525.0,152.6665,152.6992,152.5026,152.5517,7525.0
2021-05-04 11:45:00,186.14,186.19,185.81,185.86,12991.0,152.5354,152.5763,152.2649,152.3059,12991.0
2021-05-04 11:50:00,185.84,185.93,185.6,185.68,2781.0,152.2895,152.3633,152.0928,152.1584,2781.0
2021-05-04 11:55:00,185.62,185.89,185.62,185.83,3006.0,152.1092,152.3305,152.1092,152.2813,3006.0
2021-05-04 12:00:00,185.79,185.9,185.71,185.76,13901.0,152.2485,152.3387,152.183,152.224,13901.0
2021-05-04 12:05:00,185.74,185.95,185.69,185.95,13731.0,152.2076,152.3797,152.1666,152.3797,13731.0
2021-05-04 12:10:00,185.98,186.09,185.94,186.09,3583.0,152.4042,152.4944,152.3715,152.4944,3583.0
2021-05-04 12:15:00,186.13,186.13,185.92,185.96,11659.0,152.5272,152.5272,152.3551,152.3879,11659.0
2021-05-04 12:20:00,185.94,186.02,185.82,185.91,13895.0,152.3715,152.437,152.2731,152.3469,13895.0
2021-05-04 12:25:00,185.84,186.01,185.69,185.71,30701.0,152.2895,152.4288,152.1666,152.183,30701.0
2021-05-04 12:30:00,185.66,185.76,185.59,185.75,17746.0,152.142,152.224,152.0846,152.2158,17746.0
2021-05-04 12:35:00,185.74,185.75,185.5,185.5,10671.0,152.2076,152.2158,152.0109,152.0109,10671.0
2021-05-04 12:40:00,185.48,185.53,185.36,185.43,12999.0,151.9945,152.0355,151.8962,151.9535,12999.0
2021-05-04 12:45:00,185.46,185.51,185.37,185.41,12778.0,151.9781,152.0191,151.9044,151.9371,12778.0
2021-05-04 12:50:00,185.42,185.53,185.37,185.49,34069.0,151.9453,152.0355,151.9044,152.0027,34069.0
2021-05-04 12:55:00,185.45,185.48,185.4,185.43,3160.0,151.9699,151.9945,151.929,151.9535,3160.0
2021-05-04 13:00:00,185.42,185.42,184.97,185.03,81737.0,151.9453,151.9453,151.5766,151.6257,81737.0
2021-05-04 13:05:00,185.05,185.19,184.93,185.0,52066.0,151.6421,151.7569,151.5438,151.6012,52066.0
2021-05-04 13:10:00,185.0,185.14,184.93,185.0,61046.0,151.6012,151.7159,151.5438,151.6012,61046.0
2021-05-04 13:15:00,185.0,185.01,184.64,184.91,20457.0,151.6012,151.6094,151.3062,151.5274,20457.0
2021-05-04 13:20:00,184.92,185.0,184.88,184.9,11025.0,151.5356,151.6012,151.5028,151.5192,11025.0
2021-05-04 13:25:00,184.94,185.15,184.74,184.87,49240.0,151.552,151.7241,151.3881,151.4946,49240.0
2021-05-04 13:30:00,184.88,184.9,184.4,184.4,35223.0,151.5028,151.5192,151.1095,151.1095,35223.0
2021-05-04 13:35:00,184.4,184.46,184.32,184.39,20816.0,151.1095,151.1587,151.0439,151.1013,20816.0
2021-05-04 13:40:00,184.38,184.46,184.3,184.34,10549.0,151.0931,151.1587,151.0275,151.0603,10549.0
2021-05-04 13:45:00,184.37,184.5,184.24,184.24,22570.0,151.0849,151.1914,150.9784,150.9784,22570.0
2021-05-04 13:50:00,184.24,184.3,184.18,184.3,20872.0,150.9784,151.0275,150.9292,151.0275,20872.0
2021-05-04 13:55:00,184.29,184.29,184.15,184.29,8253.0,151.0193,151.0193,150.9046,151.0193,8253.0
2021-05-04 14:00:00,184.29,184.35,184.13,184.35,32552.0,151.0193,151.0685,150.8882,151.0685,32552.0
2021-05-04 14:05:00,184.35,184.53,184.34,184.45,29980.0,151.0685,151.216,151.0603,151.1505,29980.0
2021-05-04 14:10:00,184.45,184.56,184.3,184.51,66854.0,151.1505,151.2406,151.0275,151.1996,66854.0
2021-05-04 14:15:00,184.52,185.0,184.5,184.72,55142.0,151.2078,151.6012,151.1914,151.3717,55142.0
2021-05-04 14:20:00,184.72,184.9,184.63,184.75,13438.0,151.3717,151.5192,151.298,151.3963,13438.0
2021-05-04 14:25:00,184.71,184.75,184.47,184.5,9194.0,151.3635,151.3963,151.1668,151.1914,9194.0
2021-05-04 14:30:00,184.5,184.56,184.32,184.37,7339.0,151.1914,151.2406,151.0439,151.0849,7339.0
2021-05-04 14:35:00,184.4,184.41,184.27,184.34,10395.0,151.1095,151.1177,151.003,151.0603,10395.0
2021-05-04 14:40:00,184.36,184.4,184.28,184.38,8998.0,151.0767,151.1095,151.0111,151.0931,8998.0
2021-05-04 14:45:00,184.38,184.41,184.27,184.32,11932.0,151.0931,151.1177,151.003,151.0439,11932.0
2021-05-04 14:50:00,184.32,184.36,184.1,184.1,9223.0,151.0439,151.0767,150.8636,150.8636,9223.0
2021-05-04 14:55:00,184.08,184.18,183.84,183.85,17041.0,150.8473,150.9292,150.6506,150.6588,17041.0
2021-05-04 15:00:00,183.86,183.9,183.48,183.48,35561.0,150.667,150.6998,150.3556,150.3556,35561.0
2021-05-04 15:05:00,183.5,183.5,183.36,183.43,14298.0,150.372,150.372,150.2572,150.3146,14298.0
2021-05-04 15:10:00,183.42,183.5,183.34,183.37,17409.0,150.3064,150.372,150.2409,150.2654,17409.0
2021-05-04 15:15:00,183.39,183.4,182.91,182.95,59066.0,150.2818,150.29,149.8885,149.9213,59066.0
2021-05-04 15:20:00,182.92,183.04,182.68,182.85,42235.0,149.8967,149.995,149.7,149.8393,42235.0
2021-05-04 15:25:00,182.86,182.98,182.76,182.76,28337.0,149.8475,149.9458,149.7656,149.7656,28337.0
2021-05-04 15:30:00,182.78,182.99,182.62,182.93,16922.0,149.782,149.954,149.6508,149.9049,16922.0
2021-05-04 15:35:00,182.96,183.03,182.86,182.86,47636.0,149.9295,149.9868,149.8475,149.8475,47636.0
2021-05-04 15:40:00,182.84,182.86,182.15,182.27,64248.0,149.8311,149.8475,149.2657,149.364,64248.0
2021-05-04 15:45:00,182.23,182.56,182.15,182.56,135294.0,149.3312,149.6017,149.2657,149.6017,135294.0
2021-05-04 15:50:00,182.68,183.38,182.64,183.38,63627.0,149.7,150.2736,149.6672,150.2736,63627.0
2021-05-04 15:55:00,183.36,183.93,183.32,183.93,119761.0,150.2572,150.7243,150.2245,150.7243,119761.0
2021-05-05 09:30:00,183.79,184.03,182.01,183.48,54940.0,150.6096,150.8063,149.151,150.3556,54940.0
2021-05-05 09:35:00,183.58,184.24,183.11,183.58,15712.0,150.4375,150.9784,150.0524,150.4375,15712.0
2021-05-05 09:40:00,183.43,183.91,182.71,182.95,12452.0,150.3146,150.7079,149.7246,149.9213,12452.0
2021-05-05 09:45:00,182.92,183.16,182.6,182.75,10474.0,149.8967,150.0933,149.6344,149.7574,10474.0
2021-05-05 09:50:00,182.75,182.82,182.27,182.35,12500.0,149.7574,149.8147,149.364,149.4296,12500.0
2021-05-05 09:55:00,182.39,182.53,182.18,182.5,11171.0,149.4624,149.5771,149.2903,149.5525,11171.0
2021-05-05 10:00:00,182.56,182.71,182.19,182.19,11929.0,149.6017,149.7246,149.2985,149.2985,11929.0
2021-05-05 10:05:00,182.19,182.64,182.1,182.4,13638.0,149.2985,149.6672,149.2247,149.4706,13638.0
2021-05-05 10:10:00,182.3,182.5,182.16,182.29,12509.0,149.3886,149.5525,149.2739,149.3804,12509.0
2021-05-05 10:15:00,182.21,182.3,181.89,182.02,11448.0,149.3149,149.3886,149.0526,149.1592,11448.0
2021-05-05 10:20:00,181.98,182.03,181.68,181.68,12249.0,149.1264,149.1674,148.8805,148.8805,12249.0
2021-05-05 10:25:00,181.72,182.05,181.72,181.9,15263.0,148.9133,149.1837,148.9133,149.0608,15263.0
2021-05-05 10:30:00,181.94,182.54,181.85,182.53,8871.0,149.0936,149.5853,149.0198,149.5771,8871.0
2021-05-05 10:35:00,182.39,182.59,182.05,182.14,12561.0,149.4624,149.6263,149.1837,149.2575,12561.0
2021-05-05 10:40:00,182.18,182.23,181.84,182.0,23766.0,149.2903,149.3312,149.0117,149.1428,23766.0
2021-05-05 10:45:00,182.06,182.42,182.04,182.23,7488.0,149.1919,149.4869,149.1755,149.3312,7488.0
2021-05-05 10:50:00,182.3,182.42,182.16,182.39,10108.0,149.3886,149.4869,149.2739,149.4624,10108.0
2021-05-05 10:55:00,182.39,182.49,182.33,182.48,21736.0,149.4624,149.5443,149.4132,149.5361,21736.0
2021-05-05 11:00:00,182.48,182.6,182.31,182.48,10639.0,149.5361,149.6344,149.3968,149.5361,10639.0
2021-05-05 11:05:00,182.48,182.85,182.33,182.85,44559.0,149.5361,149.8393,149.4132,149.8393,44559.0
2021-05-05 11:10:00,182.76,183.24,182.74,183.07,15975.0,149.7656,150.1589,149.7492,150.0196,15975.0
2021-05-05 11:15:00,183.05,183.19,182.99,183.11,18270.0,150.0032,150.1179,149.954,150.0524,18270.0
2021-05-05 11:20:00,183.16,183.23,183.0,183.06,14294.0,150.0933,150.1507,149.9622,150.0114,14294.0
2021-05-05 11:25:00,183.09,183.19,183.06,183.19,1600.0,150.036,150.1179,150.0114,150.1179,1600.0
2021-05-05 11:30:00,183.02,183.26,182.97,183.16,5815.0,149.9786,150.1753,149.9376,150.0933,5815.0
2021-05-05 11:35:00,183.14,183.21,182.81,182.85,6466.0,150.077,150.1343,149.8065,149.8393,6466.0
2021-05-05 11:40:00,182.83,182.9,182.72,182.9,5815.0,149.8229,149.8803,149.7328,149.8803,5815.0
2021-05-05 11:45:00,182.92,183.09,182.84,183.03,7777.0,149.8967,150.036,149.8311,149.9868,7777.0
2021-05-05 11:50:00,183.06,183.1,182.78,182.81,16357.0,150.0114,150.0442,149.782,149.8065,16357.0
2021-05-05 11:55:00,182.82,182.82,182.6,182.73,3934.0,149.8147,149.8147,149.6344,149.741,3934.0
2021-05-05 12:00:00,182.72,183.0,182.67,183.0,6573.0,149.7328,149.9622,149.6918,149.9622,6573.0
2021-05-05 12:05:00,183.04,183.1,182.8,182.96,5449.0,149.995,150.0442,149.7983,149.9295,5449.0
2021-05-05 12:10:00,182.93,183.08,182.92,183.03,2444.0,149.9049,150.0278,149.8967,149.9868,2444.0
2021-05-05 12:15:00,183.09,183.34,183.09,183.34,5841.0,150.036,150.2409,150.036,150.2409,5841.0
2021-05-05 12:20:00,183.42,183.62,183.39,183.62,3104.0,150.3064,150.4703,150.2818,150.4703,3104.0
2021-05-05 12:25:00,183.58,183.65,183.47,183.47,5313.0,150.4375,150.4949,150.3474,150.3474,5313.0
2021-05-05 12:30:00,183.48,183.98,183.48,183.98,3032.0,150.3556,150.7653,150.3556,150.7653,3032.0
2021-05-05 12:35:00,183.89,184.15,183.89,184.15,4519.0,150.6916,150.9046,150.6916,150.9046,4519.0
2021-05-05 12:40:00,184.13,184.22,184.08,184.17,5525.0,150.8882,150.962,150.8473,150.921,5525.0
2021-05-05 12:45:00,184.19,184.33,184.18,184.33,8288.0,150.9374,151.0521,150.9292,151.0521,8288.0
2021-05-05 12:50:00,184.39,184.53,184.12,184.14,5856.0,151.1013,151.216,150.88,150.8964,5856.0
2021-05-05 12:55:00,184.16,184.18,183.84,183.9,3654.0,150.9128,150.9292,150.6506,150.6998,3654.0
2021-05-05 13:00:00,183.91,183.99,183.65,183.65,5769.0,150.7079,150.7735,150.4949,150.4949,5769.0
2021-05-05 13:05:00,183.7,183.9,183.67,183.9,6115.0,150.5359,150.6998,150.5113,150.6998,6115.0
2021-05-05 13:10:00,183.93,184.0,183.92,183.94,4596.0,150.7243,150.7817,150.7161,150.7325,4596.0
2021-05-05 13:15:00,183.97,183.97,183.81,183.91,4027.0,150.7571,150.7571,150.626,150.7079,4027.0
2021-05-05 13:20:00,183.91,183.93,183.73,183.75,3969.0,150.7079,150.7243,150.5604,150.5768,3969.0
2021-05-05 13:25:00,183.8,183.87,183.74,183.79,5880.0,150.6178,150.6752,150.5686,150.6096,5880.0
2021-05-05 13:30:00,183.81,184.0,183.79,183.95,5093.0,150.626,150.7817,150.6096,150.7407,5093.0
2021-05-05 13:35:00,183.95,184.01,183.81,183.81,4686.0,150.7407,150.7899,150.626,150.626,4686.0
2021-05-05 13:40:00,183.83,183.94,183.81,183.89,5102.0,150.6424,150.7325,150.626,150.6916,5102.0
2021-05-05 13:45:00,183.86,183.99,183.85,183.94,3330.0,150.667,150.7735,150.6588,150.7325,3330.0
2021-05-05 13:50:00,183.85,183.88,183.71,183.71,3969.0,150.6588,150.6834,150.5441,150.5441,3969.0
2021-05-05 13:55:00,183.62,183.65,183.48,183.55,7329.0,150.4703,150.4949,150.3556,150.4129,7329.0
2021-05-05 14:00:00,183.59,183.71,183.59,183.64,5595.0,150.4457,150.5441,150.4457,150.4867,5595.0
2021-05-05 14:05:00,183.69,183.75,183.62,183.68,3890.0,150.5277,150.5768,150.4703,150.5195,3890.0
2021-05-05 14:10:00,183.7,183.84,183.69,183.81,4330.0,150.5359,150.6506,150.5277,150.626,4330.0
2021-05-05 14:15:00,183.84,183.9,183.64,183.7,6051.0,150.6506,150.6998,150.4867,150.5359,6051.0
2021-05-05 14:20:00,183.66,183.87,183.61,183.87,5450.0,150.5031,150.6752,150.4621,150.6752,5450.0
2021-05-05 14:25:00,183.9,183.95,183.8,183.92,6070.0,150.6998,150.7407,150.6178,150.7161,6070.0
2021-05-05 14:30:00,183.83,184.03,183.83,183.93,6038.0,150.6424,150.8063,150.6424,150.7243,6038.0
2021-05-05 14:35:00,183.93,183.95,183.72,183.75,8157.0,150.7243,150.7407,150.5522,150.5768,8157.0
2021-05-05 14:40:00,183.76,183.87,183.64,183.64,7411.0,150.585,150.6752,150.4867,150.4867,7411.0
2021-05-05 14:45:00,183.63,183.71,183.5,183.53,8821.0,150.4785,150.5441,150.372,150.3965,8821.0
2021-05-05 14:50:00,183.48,183.49,183.37,183.47,5274.0,150.3556,150.3638,150.2654,150.3474,5274.0
2021-05-05 14:55:00,183.4,183.49,183.12,183.22,8415.0,150.29,150.3638,150.0606,150.1425,8415.0
2021-05-05 15:00:00,183.18,183.53,183.13,183.38,10244.0,150.1097,150.3965,150.0688,150.2736,10244.0
2021-05-05 15:05:00,183.37,183.37,183.02,183.03,20387.0,150.2654,150.2654,149.9786,149.9868,20387.0
2021-05-05 15:10:00,183.03,183.05,182.9,183.0,10856.0,149.9868,150.0032,149.8803,149.9622,10856.0
2021-05-05 15:15:00,182.98,183.03,182.89,182.95,12732.0,149.9458,149.9868,149.8721,149.9213,12732.0
2021-05-05 15:20:00,182.89,182.99,182.81,182.99,6446.0,149.8721,149.954,149.8065,149.954,6446.0
2021-05-05 15:25:00,182.94,183.21,182.93,183.14,14258.0,149.9131,150.1343,149.9049,150.077,14258.0
2021-05-05 15:30:00,183.13,183.25,182.95,183.13,36946.0,150.0688,150.1671,149.9213,150.0688,36946.0
2021-05-05 15:35:00,183.13,183.52,182.98,183.34,69377.0,150.0688,150.3884,149.9458,150.2409,69377.0
2021-05-05 15:40:00,183.29,183.38,183.05,183.29,13985.0,150.1999,150.2736,150.0032,150.1999,13985.0
2021-05-05 15:45:00,183.26,183.3,182.95,183.02,20745.0,150.1753,150.2081,149.9213,149.9786,20745.0
2021-05-05 15:50:00,182.98,183.4,182.85,183.33,32508.0,149.9458,150.29,149.8393,150.2327,32508.0
2021-05-05 15:55:00,183.34,183.46,183.13,183.2,81598.0,150.2409,150.3392,150.0688,150.1261,81598.0
2021-05-06 09:30:00,183.23,183.23,181.67,182.58,23805.0,150.1507,150.1507,148.8723,149.6181,23805.0
2021-05-06 09:35:00,182.35,182.48,181.69,182.0,22121.0,149.4296,149.5361,148.8887,149.1428,22121.0
2021-05-06 09:40:00,181.98,182.18,181.61,181.78,25813.0,149.1264,149.2903,148.8232,148.9625,25813.0
2021-05-06 09:45:00,181.81,182.1,181.02,181.25,49186.0,148.9871,149.2247,148.3397,148.5282,49186.0
2021-05-06 09:50:00,181.31,181.61,180.84,181.2,36327.0,148.5773,148.8232,148.1922,148.4872,36327.0
2021-05-06 09:55:00,181.22,181.51,180.86,180.88,16404.0,148.5036,148.7412,148.2086,148.225,16404.0
2021-05-06 10:00:00,180.8,181.5,180.7,181.17,20499.0,148.1594,148.733,148.0775,148.4626,20499.0
2021-05-06 10:05:00,181.19,181.26,180.69,180.69,17927.0,148.479,148.5364,148.0693,148.0693,17927.0
2021-05-06 10:10:00,180.59,180.93,180.53,180.69,11806.0,147.9873,148.2659,147.9382,148.0693,11806.0
2021-05-06 10:15:00,180.61,180.87,180.52,180.72,8968.0,148.0037,148.2168,147.93,148.0939,8968.0
2021-05-06 10:20:00,180.71,181.01,180.71,181.0,8112.0,148.0857,148.3315,148.0857,148.3233,8112.0
2021-05-06 10:25:00,180.86,180.89,180.73,180.78,11839.0,148.2086,148.2332,148.102,148.143,11839.0
2021-05-06 10:30:00,180.83,180.84,180.6,180.81,8542.0,148.184,148.1922,147.9955,148.1676,8542.0
2021-05-06 10:35:00,180.78,180.89,180.68,180.78,12965.0,148.143,148.2332,148.0611,148.143,12965.0
2021-05-06 10:40:00,180.8,180.82,180.57,180.6,15081.0,148.1594,148.1758,147.9709,147.9955,15081.0
2021-05-06 10:45:00,180.58,180.89,180.5,180.78,9876.0,147.9791,148.2332,147.9136,148.143,9876.0
2021-05-06 10:50:00,180.77,180.88,180.63,180.75,17473.0,148.1348,148.225,148.0201,148.1184,17473.0
2021-05-06 10:55:00,180.71,180.8,180.66,180.76,10418.0,148.0857,148.1594,148.0447,148.1266,10418.0
2021-05-06 11:00:00,180.82,181.32,180.77,181.18,21932.0,148.1758,148.5855,148.1348,148.4708,21932.0
2021-05-06 11:05:00,181.27,181.53,181.18,181.43,10674.0,148.5446,148.7576,148.4708,148.6757,10674.0
2021-05-06 11:10:00,181.51,181.51,181.09,181.34,14757.0,148.7412,148.7412,148.3971,148.6019,14757.0
2021-05-06 11:15:00,181.32,181.57,181.3,181.53,12752.0,148.5855,148.7904,148.5691,148.7576,12752.0
2021-05-06 11:20:00,181.51,181.96,181.45,181.96,25181.0,148.7412,149.11,148.6921,149.11,25181.0
2021-05-06 11:25:00,182.02,182.4,182.02,182.14,6287.0,149.1592,149.4706,149.1592,149.2575,6287.0
2021-05-06 11:30:00,182.27,182.36,182.2,182.36,5164.0,149.364,149.4378,149.3067,149.4378,5164.0
2021-05-06 11:35:00,182.33,182.42,182.3,182.36,3013.0,149.4132,149.4869,149.3886,149.4378,3013.0
2021-05-06 11:40:00,182.39,182.6,182.33,182.46,5682.0,149.4624,149.6344,149.4132,149.5197,5682.0
2021-05-06 11:45:00,182.48,182.48,182.37,182.41,4514.0,149.5361,149.5361,149.446,149.4787,4514.0
2021-05-06 11:50:00,182.38,182.56,182.31,182.31,6905.0,149.4542,149.6017,149.3968,149.3968,6905.0
2021-05-06 11:55:00,182.28,182.32,181.98,181.98,4000.0,149.3722,149.405,149.1264,149.1264,4000.0
2021-05-06 12:00:00,181.99,182.17,181.99,182.1,3905.0,149.1346,149.2821,149.1346,149.2247,3905.0
2021-05-06 12:05:00,182.11,182.15,182.04,182.05,2821.0,149.2329,149.2657,149.1755,149.1837,2821.0
2021-05-06 12:10:00,182.09,182.37,182.02,182.23,4002.0,149.2165,149.446,149.1592,149.3312,4002.0
2021-05-06 12:15:00,182.24,182.31,182.16,182.18,4320.0,149.3394,149.3968,149.2739,149.2903,4320.0
2021-05-06 12:20:00,182.17,182.21,182.1,182.15,5388.0,149.2821,149.3149,149.2247,149.2657,5388.0
2021-05-06 12:25:00,182.16,182.38,182.11,182.32,5677.0,149.2739,149.4542,149.2329,149.405,5677.0
2021-05-06 12:30:00,182.36,182.53,182.32,182.53,5905.0,149.4378,149.5771,149.405,149.5771,5905.0
2021-05-06 12:35:00,182.55,182.55,182.34,182.35,5715.0,149.5935,149.5935,149.4214,149.4296,5715.0
2021-05-06 12:40:00,182.38,182.38,182.13,182.21,2710.0,149.4542,149.4542,149.2493,149.3149,2710.0
2021-05-06 12:45:00,182.18,182.34,182.17,182.21,6104.0,149.2903,149.4214,149.2821,149.3149,6104.0
2021-05-06 12:50:00,182.3,182.31,182.14,182.14,3878.0,149.3886,149.3968,149.2575,149.2575,3878.0
2021-05-06 12:55:00,182.13,182.13,181.89,181.89,3375.0,149.2493,149.2493,149.0526,149.0526,3375.0
2021-05-06 13:00:00,181.89,181.97,181.83,181.84,2554.0,149.0526,149.1182,149.0035,149.0117,2554.0
2021-05-06 13:05:00,181.83,181.87,181.72,181.75,3781.0,149.0035,149.0362,148.9133,148.9379,3781.0
2021-05-06 13:10:00,181.73,181.86,181.64,181.71,9776.0,148.9215,149.028,148.8478,148.9051,9776.0
2021-05-06 13:15:00,181.73,181.81,181.69,181.74,17454.0,148.9215,148.9871,148.8887,148.9297,17454.0
2021-05-06 13:20:00,181.78,181.79,181.66,181.73,8477.0,148.9625,148.9707,148.8641,148.9215,8477.0
2021-05-06 13:25:00,181.77,181.9,181.73,181.75,7637.0,148.9543,149.0608,148.9215,148.9379,7637.0
2021-05-06 13:30:00,181.78,181.86,181.73,181.83,8118.0,148.9625,149.028,148.9215,149.0035,8118.0
2021-05-06 13:35:00,181.82,181.82,181.7,181.73,7865.0,148.9953,148.9953,148.8969,148.9215,7865.0
2021-05-06 13:40:00,181.73,181.95,181.71,181.93,13797.0,148.9215,149.1018,148.9051,149.0854,13797.0
2021-05-06 13:45:00,181.9,182.05,181.88,182.02,6006.0,149.0608,149.1837,149.0444,149.1592,6006.0
2021-05-06 13:50:00,181.98,181.98,181.73,181.74,10096.0,149.1264,149.1264,148.9215,148.9297,10096.0
2021-05-06 13:55:00,181.75,181.75,181.53,181.53,7406.0,148.9379,148.9379,148.7576,148.7576,7406.0
2021-05-06 14:00:00,181.5,181.66,181.47,181.5,10896.0,148.733,148.8641,148.7085,148.733,10896.0
2021-05-06 14:05:00,181.54,181.55,181.35,181.37,10651.0,148.7658,148.774,148.6101,148.6265,10651.0
2021-05-06 14:10:00,181.34,181.36,181.12,181.27,10625.0,148.6019,148.6183,148.4216,148.5446,10625.0
2021-05-06 14:15:00,181.32,181.37,181.18,181.2,7757.0,148.5855,148.6265,148.4708,148.4872,7757.0
2021-05-06 14:20:00,181.25,181.34,181.14,181.19,14640.0,148.5282,148.6019,148.438,148.479,14640.0
2021-05-06 14:25:00,181.19,181.23,180.95,181.03,16998.0,148.479,148.5118,148.2823,148.3479,16998.0
2021-05-06 14:30:00,181.04,181.18,181.04,181.08,7077.0,148.3561,148.4708,148.3561,148.3889,7077.0
2021-05-06 14:35:00,181.06,181.15,180.95,181.08,8940.0,148.3725,148.4462,148.2823,148.3889,8940.0
2021-05-06 14:40:00,181.05,181.05,180.74,180.86,16567.0,148.3643,148.3643,148.1102,148.2086,16567.0
2021-05-06 14:45:00,180.88,180.95,180.77,180.78,10836.0,148.225,148.2823,148.1348,148.143,10836.0
2021-05-06 14:50:00,180.81,180.93,180.71,180.91,8548.0,148.1676,148.2659,148.0857,148.2495,8548.0
2021-05-06 14:55:00,180.9,180.97,180.68,180.69,8641.0,148.2414,148.2987,148.0611,148.0693,8641.0
2021-05-06 15:00:00,180.69,180.77,180.61,180.77,18746.0,148.0693,148.1348,148.0037,148.1348,18746.0
2021-05-06 15:05:00,180.74,180.76,180.4,180.4,14952.0,148.1102,148.1266,147.8316,147.8316,14952.0
2021-05-06 15:10:00,180.44,180.51,180.29,180.4,34307.0,147.8644,147.9218,147.7415,147.8316,34307.0
2021-05-06 15:15:00,180.37,180.44,180.26,180.27,10000.0,147.807,147.8644,147.7169,147.7251,10000.0
2021-05-06 15:20:00,180.25,180.26,179.85,179.91,28573.0,147.7087,147.7169,147.3809,147.4301,28573.0
2021-05-06 15:25:00,179.9,180.33,179.86,180.21,30625.0,147.4219,147.7743,147.3891,147.6759,30625.0
2021-05-06 15:30:00,180.23,180.59,180.23,180.42,69848.0,147.6923,147.9873,147.6923,147.848,69848.0
2021-05-06 15:35:00,180.43,181.17,180.35,181.1,22518.0,147.8562,148.4626,147.7906,148.4052,22518.0
2021-05-06 15:40:00,181.11,181.46,181.01,181.01,29105.0,148.4134,148.7003,148.3315,148.3315,29105.0
2021-05-06 15:45:00,181.06,181.11,180.89,180.97,27479.0,148.3725,148.4134,148.2332,148.2987,27479.0
2021-05-06 15:50:00,181.0,181.26,180.62,180.68,70124.0,148.3233,148.5364,148.0119,148.0611,70124.0
2021-05-06 15:55:00,180.69,180.86,180.62,180.8,130179.0,148.0693,148.2086,148.0119,148.1594,130179.0
2021-05-07 09:30:00,182.48,183.05,181.96,183.0,24043.0,149.5361,150.0032,149.11,149.9622,24043.0
2021-05-07 09:35:00,183.08,183.67,182.91,183.25,12477.0,150.0278,150.5113,149.8885,150.1671,12477.0
2021-05-07 09:40:00,183.35,183.47,182.55,182.59,5302.0,150.249,150.3474,149.5935,149.6263,5302.0
2021-05-07 09:45:00,182.63,182.77,182.38,182.6,8463.0,149.659,149.7738,149.4542,149.6344,8463.0
2021-05-07 09:50:00,183.01,183.42,182.94,182.99,4721.0,149.9704,150.3064,149.9131,149.954,4721.0
2021-05-07 09:55:00,183.02,183.54,182.96,183.05,10948.0,149.9786,150.4047,149.9295,150.0032,10948.0
2021-05-07 10:00:00,183.04,183.8,182.96,183.65,14081.0,149.995,150.6178,149.9295,150.4949,14081.0
2021-05-07 10:05:00,183.73,183.78,183.56,183.67,9710.0,150.5604,150.6014,150.4211,150.5113,9710.0
2021-05-07 10:10:00,183.77,183.78,183.33,183.49,7225.0,150.5932,150.6014,150.2327,150.3638,7225.0
2021-05-07 10:15:00,183.42,183.42,183.08,183.34,6839.0,150.3064,150.3064,150.0278,150.2409,6839.0
2021-05-07 10:20:00,183.1,183.49,183.06,183.36,8281.0,150.0442,150.3638,150.0114,150.2572,8281.0
2021-05-07 10:25:00,183.35,183.44,183.12,183.23,8418.0,150.249,150.3228,150.0606,150.1507,8418.0
2021-05-07 10:30:00,183.24,183.67,183.24,183.54,10047.0,150.1589,150.5113,150.1589,150.4047,10047.0
2021-05-07 10:35:00,183.53,183.85,183.49,183.68,8979.0,150.3965,150.6588,150.3638,150.5195,8979.0
2021-05-07 10:40:00,183.7,183.8,183.55,183.59,6709.0,150.5359,150.6178,150.4129,150.4457,6709.0
2021-05-07 10:45:00,183.65,183.86,183.56,183.56,4310.0,150.4949,150.667,150.4211,150.4211,4310.0
2021-05-07 10:50:00,183.55,183.84,183.45,183.73,7170.0,150.4129,150.6506,150.331,150.5604,7170.0
2021-05-07 10:55:00,183.72,183.98,183.68,183.86,6537.0,150.5522,150.7653,150.5195,150.667,6537.0
2021-05-07 11:00:00,183.81,184.15,183.81,184.06,7019.0,150.626,150.9046,150.626,150.8309,7019.0
2021-05-07 11:05:00,184.04,184.05,183.78,183.86,7280.0,150.8145,150.8227,150.6014,150.667,7280.0
2021-05-07 11:10:00,183.95,183.95,183.86,183.91,5591.0,150.7407,150.7407,150.667,150.7079,5591.0
2021-05-07 11:15:00,183.84,183.86,183.54,183.69,4178.0,150.6506,150.667,150.4047,150.5277,4178.0
2021-05-07 11:20:00,183.79,183.81,183.64,183.78,4972.0,150.6096,150.626,150.4867,150.6014,4972.0
2021-05-07 11:25:00,183.7,183.84,183.65,183.8,4032.0,150.5359,150.6506,150.4949,150.6178,4032.0
2021-05-07 11:30:00,183.88,184.08,183.88,183.98,4648.0,150.6834,150.8473,150.6834,150.7653,4648.0
2021-05-07 11:35:00,183.95,184.2,183.93,184.16,4552.0,150.7407,150.9456,150.7243,150.9128,4552.0
2021-05-07 11:40:00,184.2,184.28,184.17,184.27,2036.0,150.9456,151.0111,150.921,151.003,2036.0
2021-05-07 11:45:00,184.22,184.23,183.81,183.81,3722.0,150.962,150.9702,150.626,150.626,3722.0
2021-05-07 11:50:00,183.8,183.97,183.78,183.91,6674.0,150.6178,150.7571,150.6014,150.7079,6674.0
2021-05-07 11:55:00,183.93,184.12,183.93,184.07,1519.0,150.7243,150.88,150.7243,150.8391,1519.0
2021-05-07 12:00:00,184.03,184.06,183.87,183.93,4530.0,150.8063,150.8309,150.6752,150.7243,4530.0
2021-05-07 12:05:00,183.84,183.89,183.78,183.86,3896.0,150.6506,150.6916,150.6014,150.667,3896.0
2021-05-07 12:10:00,183.85,183.85,183.56,183.61,3952.0,150.6588,150.6588,150.4211,150.4621,3952.0
2021-05-07 12:15:00,183.56,183.67,183.54,183.58,4333.0,150.4211,150.5113,150.4047,150.4375,4333.0
2021-05-07 12:20:00,183.56,183.56,183.38,183.41,4035.0,150.4211,150.4211,150.2736,150.2982,4035.0
2021-05-07 12:25:00,183.43,183.47,183.35,183.37,3512.0,150.3146,150.3474,150.249,150.2654,3512.0
2021-05-07 12:30:00,183.4,183.48,183.21,183.21,5535.0,150.29,150.3556,150.1343,150.1343,5535.0
2021-05-07 12:35:00,183.16,183.2,182.98,183.11,8835.0,150.0933,150.1261,149.9458,150.0524,8835.0
2021-05-07 12:40:00,183.17,183.33,183.11,183.32,4013.0,150.1015,150.2327,150.0524,150.2245,4013.0
2021-05-07 12:45:00,183.27,183.4,183.26,183.3,5475.0,150.1835,150.29,150.1753,150.2081,5475.0
2021-05-07 12:50:00,183.32,183.35,183.24,183.28,7105.0,150.2245,150.249,150.1589,150.1917,7105.0
2021-05-07 12:55:00,183.31,183.43,183.27,183.29,7577.0,150.2163,150.3146,150.1835,150.1999,7577.0
2021-05-07 13:00:00,183.32,183.46,183.29,183.43,3907.0,150.2245,150.3392,150.1999,150.3146,3907.0
2021-05-07 13:05:00,183.47,183.51,183.34,183.43,6105.0,150.3474,150.3802,150.2409,150.3146,6105.0
2021-05-07 13:10:00,183.43,183.61,183.38,183.54,18116.0,150.3146,150.4621,150.2736,150.4047,18116.0
2021-05-07 13:15:00,183.52,183.57,183.28,183.42,8067.0,150.3884,150.4293,150.1917,150.3064,8067.0
2021-05-07 13:20:00,183.42,183.52,183.31,183.5,4202.0,150.3064,150.3884,150.2163,150.372,4202.0
2021-05-07 13:25:00,183.51,183.56,183.35,183.4,9073.0,150.3802,150.4211,150.249,150.29,9073.0
2021-05-07 13:30:00,183.5,183.58,183.42,183.42,6100.0,150.372,150.4375,150.3064,150.3064,6100.0
2021-05-07 13:35:00,183.4,183.43,183.31,183.33,5510.0,150.29,150.3146,150.2163,150.2327,5510.0
2021-05-07 13:40:00,183.32,183.43,183.26,183.41,4869.0,150.2245,150.3146,150.1753,150.2982,4869.0
2021-05-07 13:45:00,183.43,183.51,183.32,183.41,12953.0,150.3146,150.3802,150.2245,150.2982,12953.0
2021-05-07 13:50:00,183.43,183.43,183.35,183.39,3726.0,150.3146,150.3146,150.249,150.2818,3726.0
2021-05-07 13:55:00,183.4,183.53,183.36,183.4,8541.0,150.29,150.3965,150.2572,150.29,8541.0
2021-05-07 14:00:00,183.32,183.53,183.32,183.48,8155.0,150.2245,150.3965,150.2245,150.3556,8155.0
2021-05-07 14:05:00,183.51,183.58,183.47,183.49,5369.0,150.3802,150.4375,150.3474,150.3638,5369.0
2021-05-07 14:10:00,183.55,183.55,183.34,183.37,8377.0,150.4129,150.4129,150.2409,150.2654,8377.0
2021-05-07 14:15:00,183.4,183.53,183.32,183.53,7967.0,150.29,150.3965,150.2245,150.3965,7967.0
2021-05-07 14:20:00,183.5,183.54,183.32,183.32,17605.0,150.372,150.4047,150.2245,150.2245,17605.0
2021-05-07 14:25:00,183.32,183.47,183.26,183.35,6882.0,150.2245,150.3474,150.1753,150.249,6882.0
2021-05-07 14:30:00,183.36,183.49,183.31,183.49,6812.0,150.2572,150.3638,150.2163,150.3638,6812.0
2021-05-07 14:35:00,183.47,183.51,183.33,183.35,59732.0,150.3474,150.3802,150.2327,150.249,59732.0
2021-05-07 14:40:00,183.31,183.37,183.1,183.31,10684.0,150.2163,150.2654,150.0442,150.2163,10684.0
2021-05-07 14:45:00,183.3,183.37,183.23,183.23,6069.0,150.2081,150.2654,150.1507,150.1507,6069.0
2021-05-07 14:50:00,183.23,183.29,183.16,183.17,5505.0,150.1507,150.1999,150.0933,150.1015,5505.0
2021-05-07 14:55:00,183.19,183.22,183.05,183.14,7965.0,150.1179,150.1425,150.0032,150.077,7965.0
2021-05-07 15:00:00,183.14,183.28,183.04,183.28,4995.0,150.077,150.1917,149.995,150.1917,4995.0
2021-05-07 15:05:00,183.36,183.72,183.32,183.72,6146.0,150.2572,150.5522,150.2245,150.5522,6146.0
2021-05-07 15:10:00,183.69,183.69,183.48,183.51,11490.0,150.5277,150.5277,150.3556,150.3802,11490.0
2021-05-07 15:15:00,183.48,183.54,183.28,183.28,7639.0,150.3556,150.4047,150.1917,150.1917,7639.0
2021-05-07 15:20:00,183.32,183.46,183.22,183.22,6794.0,150.2245,150.3392,150.1425,150.1425,6794.0
2021-05-07 15:25:00,183.25,183.47,183.23,183.36,8583.0,150.1671,150.3474,150.1507,150.2572,8583.0
2021-05-07 15:30:00,183.34,183.45,183.23,183.41,9139.0,150.2409,150.331,150.1507,150.2982,9139.0
2021-05-07 15:35:00,183.39,183.51,183.33,183.41,15731.0,150.2818,150.3802,150.2327,150.2982,15731.0
2021-05-07 15:40:00,183.41,183.45,183.33,183.33,20620.0,150.2982,150.331,150.2327,150.2327,20620.0
2021-05-07 15:45:00,183.32,183.4,182.9,183.4,29520.0,150.2245,150.29,149.8803,150.29,29520.0
2021-05-07 15:50:00,183.23,183.39,183.12,183.37,34567.0,150.1507,150.2818,150.0606,150.2654,34567.0
2021-05-07 15:55:00,183.4,183.5,183.12,183.27,141688.0,150.29,150.372,150.0606,150.1835,141688.0
2021-05-10 09:30:00,183.32,183.57,183.16,183.34,21506.0,150.2245,150.4293,150.0933,150.2409,21506.0
2021-05-10 09:35:00,183.21,183.61,183.09,183.28,8380.0,150.1343,150.4621,150.036,150.1917,8380.0
2021-05-10 09:40:00,183.29,183.55,183.19,183.4,9939.0,150.1999,150.4129,150.1179,150.29,9939.0
2021-05-10 09:45:00,183.42,183.5,183.11,183.2,10885.0,150.3064,150.372,150.0524,150.1261,10885.0
2021-05-10 09:50:00,183.16,183.48,183.03,183.11,7057.0,150.0933,150.3556,149.9868,150.0524,7057.0
2021-05-10 09:55:00,183.09,183.31,182.82,183.04,6100.0,150.036,150.2163,149.8147,149.995,6100.0
2021-05-10 10:00:00,183.04,183.34,182.89,183.22,5600.0,149.995,150.2409,149.8721,150.1425,5600.0
2021-05-10 10:05:00,183.08,183.21,183.01,183.2,18076.0,150.0278,150.1343,149.9704,150.1261,18076.0
2021-05-10 10:10:00,183.45,183.67,183.35,183.49,12652.0,150.331,150.5113,150.249,150.3638,12652.0
2021-05-10 10:15:00,183.56,183.66,183.31,183.34,14861.0,150.4211,150.5031,150.2163,150.2409,14861.0
2021-05-10 10:20:00,183.53,183.65,183.35,183.45,4878.0,150.3965,150.4949,150.249,150.331,4878.0
2021-05-10 10:25:00,183.4,183.57,183.39,183.53,3555.0,150.29,150.4293,150.2818,150.3965,3555.0
2021-05-10 10:30:00,183.5,183.77,183.42,183.65,12834.0,150.372,150.5932,150.3064,150.4949,12834.0
2021-05-10 10:35:00,183.67,183.7,183.56,183.65,10961.0,150.5113,150.5359,150.4211,150.4949,10961.0
2021-05-10 10:40:00,183.65,183.91,183.57,183.63,7100.0,150.4949,150.7079,150.4293,150.4785,7100.0
2021-05-10 10:45:00,183.66,183.74,183.47,183.74,7414.0,150.5031,150.5686,150.3474,150.5686,7414.0
2021-05-10 10:50:00,183.79,183.79,183.56,183.56,6020.0,150.6096,150.6096,150.4211,150.4211,6020.0
2021-05-10 10:55:00,183.61,183.74,183.41,183.67,4984.0,150.4621,150.5686,150.2982,150.5113,4984.0
2021-05-10 11:00:00,183.68,183.68,183.35,183.52,8619.0,150.5195,150.5195,150.249,150.3884,8619.0
2021-05-10 11:05:00,183.59,183.69,183.45,183.56,7734.0,150.4457,150.5277,150.331,150.4211,7734.0
2021-05-10 11:10:00,183.55,183.69,183.43,183.67,4182.0,150.4129,150.5277,150.3146,150.5113,4182.0
2021-05-10 11:15:00,183.66,183.77,183.58,183.67,8648.0,150.5031,150.5932,150.4375,150.5113,8648.0
2021-05-10 11:20:00,183.68,183.68,183.5,183.56,5181.0,150.5195,150.5195,150.372,150.4211,5181.0
2021-05-10 11:25:00,183.62,183.62,183.47,183.59,5977.0,150.4703,150.4703,150.3474,150.4457,5977.0
2021-05-10 11:30:00,183.56,183.63,183.46,183.54,3462.0,150.4211,150.4785,150.3392,150.4047,3462.0
2021-05-10 11:35:00,183.54,183.65,183.46,183.46,4900.0,150.4047,150.4949,150.3392,150.3392,4900.0
2021-05-10 11:40:00,183.42,183.49,183.26,183.46,6192.0,150.3064,150.3638,150.1753,150.3392,6192.0
2021-05-10 11:45:00,183.48,183.54,183.44,183.48,3199.0,150.3556,150.4047,150.3228,150.3556,3199.0
2021-05-10 11:50:00,183.53,183.6,183.47,183.56,2800.0,150.3965,150.4539,150.3474,150.4211,2800.0
2021-05-10 11:55:00,183.58,183.62,183.48,183.49,4060.0,150.4375,150.4703,150.3556,150.3638,4060.0
2021-05-10 12:00:00,183.53,183.58,183.46,183.47,4059.0,150.3965,150.4375,150.3392,150.3474,4059.0
2021-05-10 12:05:00,183.47,183.57,183.46,183.52,165278.0,150.3474,150.4293,150.3392,150.3884,165278.0
2021-05-10 12:10:00,183.5,183.52,183.32,183.39,7459.0,150.372,150.3884,150.2245,150.2818,7459.0
2021-05-10 12:15:00,183.42,183.52,183.37,183.47,3934.0,150.3064,150.3884,150.2654,150.3474,3934.0
2021-05-10 12:20:00,183.47,183.64,183.44,183.58,3896.0,150.3474,150.4867,150.3228,150.4375,3896.0
2021-05-10 12:25:00,183.67,183.84,183.59,183.8,4184.0,150.5113,150.6506,150.4457,150.6178,4184.0
2021-05-10 12:30:00,183.87,183.87,183.58,183.61,12608.0,150.6752,150.6752,150.4375,150.4621,12608.0
2021-05-10 12:35:00,183.57,183.6,183.5,183.55,2293.0,150.4293,150.4539,150.372,150.4129,2293.0
2021-05-10 12:40:00,183.47,183.48,183.25,183.33,3425.0,150.3474,150.3556,150.1671,150.2327,3425.0
2021-05-10 12:45:00,183.33,183.33,183.01,183.02,4886.0,150.2327,150.2327,149.9704,149.9786,4886.0
2021-05-10 12:50:00,182.97,183.18,182.97,183.15,2768.0,149.9376,150.1097,149.9376,150.0852,2768.0
2021-05-10 12:55:00,183.16,183.16,182.98,182.99,3590.0,150.0933,150.0933,149.9458,149.954,3590.0
2021-05-10 13:00:00,183.04,183.17,183.0,183.09,5911.0,149.995,150.1015,149.9622,150.036,5911.0
2021-05-10 13:05:00,183.08,183.43,183.07,183.33,3285.0,150.0278,150.3146,150.0196,150.2327,3285.0
2021-05-10 13:10:00,183.28,183.35,183.18,183.25,12110.0,150.1917,150.249,150.1097,150.1671,12110.0
2021-05-10 13:15:00,183.25,183.35,183.2,183.26,5509.0,150.1671,150.249,150.1261,150.1753,5509.0
2021-05-10 13:20:00,183.21,183.26,183.05,183.19,6053.0,150.1343,150.1753,150.0032,150.1179,6053.0
2021-05-10 13:25:00,183.27,183.35,183.21,183.29,3003.0,150.1835,150.249,150.1343,150.1999,3003.0
2021-05-10 13:30:00,183.35,183.47,183.22,183.46,5645.0,150.249,150.3474,150.1425,150.3392,5645.0
2021-05-10 13:35:00,183.5,183.68,183.44,183.63,10238.0,150.372,150.5195,150.3228,150.4785,10238.0
2021-05-10 13:40:00,183.57,183.74,183.57,183.74,2460.0,150.4293,150.5686,150.4293,150.5686,2460.0
2021-05-10 13:45:00,183.81,183.88,183.56,183.64,8343.0,150.626,150.6834,150.4211,150.4867,8343.0
2021-05-10 13:50:00,183.67,183.68,183.43,183.47,9898.0,150.5113,150.5195,150.3146,150.3474,9898.0
2021-05-10 13:55:00,183.46,183.63,183.44,183.63,2700.0,150.3392,150.4785,150.3228,150.4785,2700.0
2021-05-10 14:00:00,183.61,183.61,183.35,183.53,6865.0,150.4621,150.4621,150.249,150.3965,6865.0
2021-05-10 14:05:00,183.57,183.58,183.4,183.42,6592.0,150.4293,150.4375,150.29,150.3064,6592.0
2021-05-10 14:10:00,183.43,183.44,183.3,183.32,3229.0,150.3146,150.3228,150.2081,150.2245,3229.0
2021-05-10 14:15:00,183.27,183.27,183.03,183.06,4417.0,150.1835,150.1835,149.9868,150.0114,4417.0
2021-05-10 14:20:00,183.06,183.11,182.97,183.11,3897.0,150.0114,150.0524,149.9376,150.0524,3897.0
2021-05-10 14:25:00,183.13,183.13,182.95,183.02,3945.0,150.0688,150.0688,149.9213,149.9786,3945.0
2021-05-10 14:30:00,182.98,183.29,182.98,183.28,4116.0,149.9458,150.1999,149.9458,150.1917,4116.0
2021-05-10 14:35:00,183.25,183.28,183.12,183.2,4305.0,150.1671,150.1917,150.0606,150.1261,4305.0
2021-05-10 14:40:00,183.17,183.23,183.13,183.17,3444.0,150.1015,150.1507,150.0688,150.1015,3444.0
2021-05-10 14:45:00,183.1,183.1,183.0,183.0,4729.0,150.0442,150.0442,149.9622,149.9622,4729.0
2021-05-10 14:50:00,182.96,183.11,182.96,183.07,20031.0,149.9295,150.0524,149.9295,150.0196,20031.0
2021-05-10 14:55:00,183.05,183.16,183.0,183.16,12395.0,150.0032,150.0933,149.9622,150.0933,12395.0
2021-05-10 15:00:00,183.15,183.19,182.92,182.94,13370.0,150.0852,150.1179,149.8967,149.9131,13370.0
2021-05-10 15:05:00,182.96,183.02,182.91,183.02,2751.0,149.9295,149.9786,149.8885,149.9786,2751.0
2021-05-10 15:10:00,182.98,183.33,182.96,183.24,7431.0,149.9458,150.2327,149.9295,150.1589,7431.0
2021-05-10 15:15:00,183.24,183.29,183.14,183.27,6342.0,150.1589,150.1999,150.077,150.1835,6342.0
2021-05-10 15:20:00,183.29,183.49,183.29,183.42,12312.0,150.1999,150.3638,150.1999,150.3064,12312.0
2021-05-10 15:25:00,183.39,183.52,183.33,183.39,7439.0,150.2818,150.3884,150.2327,150.2818,7439.0
2021-05-10 15:30:00,183.38,183.38,183.2,183.29,7603.0,150.2736,150.2736,150.1261,150.1999,7603.0
2021-05-10 15:35:00,183.27,183.36,183.18,183.36,10444.0,150.1835,150.2572,150.1097,150.2572,10444.0
2021-05-10 15:40:00,183.44,183.49,183.33,183.44,31605.0,150.3228,150.3638,150.2327,150.3228,31605.0
2021-05-10 15:45:00,183.46,183.5,183.34,183.39,22053.0,150.3392,150.372,150.2409,150.2818,22053.0
2021-05-10 15:50:00,183.42,183.73,183.35,183.35,40586.0,150.3064,150.5604,150.249,150.249,40586.0
2021-05-10 15:55:00,183.34,183.46,182.93,183.21,91635.0,150.2409,150.3392,149.9049,150.1343,91635.0
2021-05-11 09:30:00,182.09,182.09,180.95,180.97,28295.0,149.2165,149.2165,148.2823,148.2987,28295.0
2021-05-11 09:35:00,180.95,182.4,180.73,181.76,12531.0,148.2823,149.4706,148.102,148.9461,12531.0
2021-05-11 09:40:00,181.73,182.42,181.68,182.2,5759.0,148.9215,149.4869,148.8805,149.3067,5759.0
2021-05-11 09:45:00,182.2,182.24,181.51,181.72,7184.0,149.3067,149.3394,148.7412,148.9133,7184.0
2021-05-11 09:50:00,181.64,181.64,180.88,180.88,12854.0,148.8478,148.8478,148.225,148.225,12854.0
2021-05-11 09:55:00,180.91,181.49,180.75,181.4,4017.0,148.2495,148.7248,148.1184,148.6511,4017.0
2021-05-11 10:00:00,181.5,182.1,181.49,181.89,10395.0,148.733,149.2247,148.7248,149.0526,10395.0
2021-05-11 10:05:00,181.85,182.67,181.76,182.61,12845.0,149.0198,149.6918,148.9461,149.6426,12845.0
2021-05-11 10:10:00,182.5,182.58,182.18,182.3,28050.0,149.5525,149.6181,149.2903,149.3886,28050.0
2021-05-11 10:15:00,182.27,182.96,182.24,182.83,13210.0,149.364,149.9295,149.3394,149.8229,13210.0
2021-05-11 10:20:00,182.84,183.0,182.45,182.47,11213.0,149.8311,149.9622,149.5115,149.5279,11213.0
2021-05-11 10:25:00,182.39,182.39,181.91,182.2,9068.0,149.4624,149.4624,149.069,149.3067,9068.0
2021-05-11 10:30:00,182.13,182.13,181.44,181.46,6435.0,149.2493,149.2493,148.6839,148.7003,6435.0
2021-05-11 10:35:00,181.52,181.62,181.14,181.28,3581.0,148.7494,148.8314,148.438,148.5528,3581.0
2021-05-11 10:40:00,181.18,181.5,181.18,181.43,7289.0,148.4708,148.733,148.4708,148.6757,7289.0
2021-05-11 10:45:00,181.47,181.91,181.41,181.89,6145.0,148.7085,149.069,148.6593,149.0526,6145.0
2021-05-11 10:50:00,181.83,181.85,181.65,181.65,3056.0,149.0035,149.0198,148.856,148.856,3056.0
2021-05-11 10:55:00,181.6,181.6,181.46,181.5,4173.0,148.815,148.815,148.7003,148.733,4173.0
2021-05-11 11:00:00,181.44,181.81,181.36,181.67,4350.0,148.6839,148.9871,148.6183,148.8723,4350.0
2021-05-11 11:05:00,181.64,181.69,181.05,181.25,6166.0,148.8478,148.8887,148.3643,148.5282,6166.0
2021-05-11 11:10:00,181.2,181.2,180.66,180.83,4976.0,148.4872,148.4872,148.0447,148.184,4976.0
2021-05-11 11:15:00,180.82,181.07,180.55,181.0,5534.0,148.1758,148.3807,147.9545,148.3233,5534.0
2021-05-11 11:20:00,181.15,181.21,181.0,181.14,3648.0,148.4462,148.4954,148.3233,148.438,3648.0
2021-05-11 11:25:00,181.18,181.69,181.11,181.69,5166.0,148.4708,148.8887,148.4134,148.8887,5166.0
2021-05-11 11:30:00,181.57,181.88,181.52,181.87,3782.0,148.7904,149.0444,148.7494,149.0362,3782.0
2021-05-11 11:35:00,181.9,182.0,181.81,181.81,6453.0,149.0608,149.1428,148.9871,148.9871,6453.0
2021-05-11 11:40:00,181.8,181.8,181.54,181.55,6417.0,148.9789,148.9789,148.7658,148.774,6417.0
2021-05-11 11:45:00,181.57,181.81,181.52,181.76,3960.0,148.7904,148.9871,148.7494,148.9461,3960.0
2021-05-11 11:50:00,181.75,181.9,181.68,181.9,2883.0,148.9379,149.0608,148.8805,149.0608,2883.0
2021-05-11 11:55:00,181.84,181.86,181.78,181.85,2625.0,149.0117,149.028,148.9625,149.0198,2625.0
2021-05-11 12:00:00,181.78,182.12,181.77,181.96,16938.0,148.9625,149.2411,148.9543,149.11,16938.0
2021-05-11 12:05:00,181.96,182.01,181.88,181.89,4766.0,149.11,149.151,149.0444,149.0526,4766.0
2021-05-11 12:10:00,181.92,182.04,181.84,181.88,4763.0,149.0772,149.1755,149.0117,149.0444,4763.0
2021-05-11 12:15:00,181.88,181.96,181.81,181.96,1854.0,149.0444,149.11,148.9871,149.11,1854.0
2021-05-11 12:20:00,182.02,182.05,181.82,181.93,17567.0,149.1592,149.1837,148.9953,149.0854,17567.0
2021-05-11 12:25:00,181.96,182.04,181.88,182.04,4498.0,149.11,149.1755,149.0444,149.1755,4498.0
2021-05-11 12:30:00,182.02,182.02,181.8,181.86,2844.0,149.1592,149.1592,148.9789,149.028,2844.0
2021-05-11 12:35:00,181.87,182.19,181.87,182.17,3351.0,149.0362,149.2985,149.0362,149.2821,3351.0
2021-05-11 12:40:00,182.1,182.18,181.92,181.92,1667.0,149.2247,149.2903,149.0772,149.0772,1667.0
2021-05-11 12:45:00,182.0,182.04,181.95,181.99,1406.0,149.1428,149.1755,149.1018,149.1346,1406.0
2021-05-11 12:50:00,181.99,182.08,181.96,181.96,2474.0,149.1346,149.2083,149.11,149.11,2474.0
2021-05-11 12:55:00,181.97,182.09,181.96,182.08,2643.0,149.1182,149.2165,149.11,149.2083,2643.0
2021-05-11 13:00:00,182.12,182.12,181.96,182.11,6070.0,149.2411,149.2411,149.11,149.2329,6070.0
2021-05-11 13:05:00,181.99,182.02,181.84,181.89,2650.0,149.1346,149.1592,149.0117,149.0526,2650.0
2021-05-11 13:10:00,181.91,181.97,181.84,181.9,3473.0,149.069,149.1182,149.0117,149.0608,3473.0
2021-05-11 13:15:00,181.93,182.13,181.93,181.98,4546.0,149.0854,149.2493,149.0854,149.1264,4546.0
2021-05-11 13:20:00,182.06,182.07,181.87,181.87,5083.0,149.1919,149.2001,149.0362,149.0362,5083.0
2021-05-11 13:25:00,181.85,181.99,181.79,181.89,4281.0,149.0198,149.1346,148.9707,149.0526,4281.0
2021-05-11 13:30:00,181.94,182.06,181.94,182.04,4713.0,149.0936,149.1919,149.0936,149.1755,4713.0
2021-05-11 13:35:00,182.0,182.09,181.96,182.04,3223.0,149.1428,149.2165,149.11,149.1755,3223.0
2021-05-11 13:40:00,182.07,182.07,181.9,181.91,4669.0,149.2001,149.2001,149.0608,149.069,4669.0
2021-05-11 13:45:00,181.96,182.07,181.93,181.96,6424.0,149.11,149.2001,149.0854,149.11,6424.0
2021-05-11 13:50:00,181.84,181.84,181.47,181.47,4302.0,149.0117,149.0117,148.7085,148.7085,4302.0
2021-05-11 13:55:00,181.48,181.75,181.48,181.67,2131.0,148.7166,148.9379,148.7166,148.8723,2131.0
2021-05-11 14:00:00,181.73,181.82,181.65,181.74,3786.0,148.9215,148.9953,148.856,148.9297,3786.0
2021-05-11 14:05:00,181.83,181.85,181.41,181.41,3003.0,149.0035,149.0198,148.6593,148.6593,3003.0
2021-05-11 14:10:00,181.46,181.46,181.26,181.31,3417.0,148.7003,148.7003,148.5364,148.5773,3417.0
2021-05-11 14:15:00,181.26,181.46,181.26,181.38,3789.0,148.5364,148.7003,148.5364,148.6347,3789.0
2021-05-11 14:20:00,181.36,181.62,181.36,181.57,4128.0,148.6183,148.8314,148.6183,148.7904,4128.0
2021-05-11 14:25:00,181.53,181.68,181.49,181.68,2651.0,148.7576,148.8805,148.7248,148.8805,2651.0
2021-05-11 14:30:00,181.77,181.77,181.34,181.47,5172.0,148.9543,148.9543,148.6019,148.7085,5172.0
2021-05-11 14:35:00,181.51,181.58,181.38,181.46,3291.0,148.7412,148.7986,148.6347,148.7003,3291.0
2021-05-11 14:40:00,181.42,181.55,181.33,181.54,2667.0,148.6675,148.774,148.5937,148.7658,2667.0
2021-05-11 14:45:00,181.53,181.61,181.42,181.56,3290.0,148.7576,148.8232,148.6675,148.7822,3290.0
2021-05-11 14:50:00,181.59,181.62,181.5,181.53,2659.0,148.8068,148.8314,148.733,148.7576,2659.0
2021-05-11 14:55:00,181.55,181.6,181.45,181.53,2607.0,148.774,148.815,148.6921,148.7576,2607.0
2021-05-11 15:00:00,181.53,181.7,181.53,181.62,6178.0,148.7576,148.8969,148.7576,148.8314,6178.0
2021-05-11 15:05:00,181.62,181.79,181.56,181.69,7669.0,148.8314,148.9707,148.7822,148.8887,7669.0
2021-05-11 15:10:00,181.71,181.72,181.64,181.66,5221.0,148.9051,148.9133,148.8478,148.8641,5221.0
2021-05-11 15:15:00,181.69,181.94,181.57,181.92,6669.0,148.8887,149.0936,148.7904,149.0772,6669.0
2021-05-11 15:20:00,182.01,182.1,181.96,182.06,5176.0,149.151,149.2247,149.11,149.1919,5176.0
2021-05-11 15:25:00,182.11,182.23,181.84,181.84,6774.0,149.2329,149.3312,149.0117,149.0117,6774.0
2021-05-11 15:30:00,181.87,181.87,181.5,181.5,8039.0,149.0362,149.0362,148.733,148.733,8039.0
2021-05-11 15:35:00,181.49,181.7,181.29,181.54,10561.0,148.7248,148.8969,148.5609,148.7658,10561.0
2021-05-11 15:40:00,181.54,181.83,181.54,181.75,8248.0,148.7658,149.0035,148.7658,148.9379,8248.0
2021-05-11 15:45:00,181.8,182.29,181.75,182.29,19766.0,148.9789,149.3804,148.9379,149.3804,19766.0
2021-05-11 15:50:00,182.29,182.63,182.17,182.48,57475.0,149.3804,149.659,149.2821,149.5361,57475.0
2021-05-11 15:55:00,182.42,182.73,182.15,182.32,119031.0,149.4869,149.741,149.2657,149.405,119031.0
2021-05-12 09:30:00,181.63,181.76,180.95,181.04,27809.0,148.8396,148.9461,148.2823,148.3561,27809.0
2021-05-12 09:35:00,181.04,181.88,181.04,181.66,6298.0,148.3561,149.0444,148.3561,148.8641,6298.0
2021-05-12 09:40:00,181.48,181.86,181.46,181.82,5141.0,148.7166,149.028,148.7003,148.9953,5141.0
2021-05-12 09:45:00,181.74,181.94,181.04,181.11,13704.0,148.9297,149.0936,148.3561,148.4134,13704.0
2021-05-12 09:50:00,181.16,181.28,180.84,181.06,12215.0,148.4544,148.5528,148.1922,148.3725,12215.0
2021-05-12 09:55:00,180.99,181.01,180.49,180.68,11717.0,148.3151,148.3315,147.9054,148.0611,11717.0
2021-05-12 10:00:00,180.64,180.7,180.41,180.58,6744.0,148.0283,148.0775,147.8398,147.9791,6744.0
2021-05-12 10:05:00,180.64,180.9,180.49,180.9,5482.0,148.0283,148.2414,147.9054,148.2414,5482.0
2021-05-12 10:10:00,180.92,180.92,180.41,180.68,5598.0,148.2577,148.2577,147.8398,148.0611,5598.0
2021-05-12 10:15:00,180.65,181.14,180.6,181.14,5670.0,148.0365,148.438,147.9955,148.438,5670.0
2021-05-12 10:20:00,181.1,181.23,180.88,181.11,7160.0,148.4052,148.5118,148.225,148.4134,7160.0
2021-05-12 10:25:00,181.08,181.09,180.66,180.66,6918.0,148.3889,148.3971,148.0447,148.0447,6918.0
2021-05-12 10:30:00,180.69,180.7,180.37,180.69,5760.0,148.0693,148.0775,147.807,148.0693,5760.0
2021-05-12 10:35:00,180.79,181.17,180.66,180.82,5324.0,148.1512,148.4626,148.0447,148.1758,5324.0
2021-05-12 10:40:00,180.68,180.68,180.38,180.57,6269.0,148.0611,148.0611,147.8152,147.9709,6269.0
2021-05-12 10:45:00,180.72,180.78,180.38,180.39,10739.0,148.0939,148.143,147.8152,147.8234,10739.0
2021-05-12 10:50:00,180.4,180.76,180.4,180.6,5325.0,147.8316,148.1266,147.8316,147.9955,5325.0
2021-05-12 10:55:00,180.55,180.84,180.48,180.78,4024.0,147.9545,148.1922,147.8972,148.143,4024.0
2021-05-12 11:00:00,180.76,180.89,180.74,180.82,2565.0,148.1266,148.2332,148.1102,148.1758,2565.0
2021-05-12 11:05:00,180.87,180.88,180.56,180.66,5245.0,148.2168,148.225,147.9627,148.0447,5245.0
2021-05-12 11:10:00,180.68,180.68,180.42,180.52,3581.0,148.0611,148.0611,147.848,147.93,3581.0
2021-05-12 11:15:00,180.47,180.67,180.41,180.67,3339.0,147.889,148.0529,147.8398,148.0529,3339.0
2021-05-12 11:20:00,180.59,180.61,180.36,180.52,6238.0,147.9873,148.0037,147.7988,147.93,6238.0
2021-05-12 11:25:00,180.51,180.97,180.46,180.97,5137.0,147.9218,148.2987,147.8808,148.2987,5137.0
2021-05-12 11:30:00,180.94,181.1,180.8,180.8,5103.0,148.2741,148.4052,148.1594,148.1594,5103.0
2021-05-12 11:35:00,180.79,180.94,180.72,180.93,3803.0,148.1512,148.2741,148.0939,148.2659,3803.0
2021-05-12 11:40:00,180.94,181.26,180.81,181.24,6304.0,148.2741,148.5364,148.1676,148.52,6304.0
2021-05-12 11:45:00,181.25,181.28,180.78,180.78,5419.0,148.5282,148.5528,148.143,148.143,5419.0
2021-05-12 11:50:00,180.75,180.83,180.58,180.58,5463.0,148.1184,148.184,147.9791,147.9791,5463.0
2021-05-12 11:55:00,180.55,180.57,180.32,180.44,8181.0,147.9545,147.9709,147.7661,147.8644,8181.0
2021-05-12 12:00:00,180.43,180.44,180.33,180.38,7116.0,147.8562,147.8644,147.7743,147.8152,7116.0
2021-05-12 12:05:00,180.4,180.66,180.4,180.49,2818.0,147.8316,148.0447,147.8316,147.9054,2818.0
2021-05-12 12:10:00,180.45,180.5,180.31,180.34,9313.0,147.8726,147.9136,147.7579,147.7825,9313.0
2021-05-12 12:15:00,180.33,180.56,180.27,180.49,7632.0,147.7743,147.9627,147.7251,147.9054,7632.0
2021-05-12 12:20:00,180.56,180.75,180.56,180.68,2470.0,147.9627,148.1184,147.9627,148.0611,2470.0
2021-05-12 12:25:00,180.65,180.82,180.56,180.59,14080.0,148.0365,148.1758,147.9627,147.9873,14080.0
2021-05-12 12:30:00,180.48,180.62,180.46,180.5,3159.0,147.8972,148.0119,147.8808,147.9136,3159.0
2021-05-12 12:35:00,180.52,180.59,180.3,180.33,6324.0,147.93,147.9873,147.7497,147.7743,6324.0
2021-05-12 12:40:00,180.36,180.43,180.23,180.35,5692.0,147.7988,147.8562,147.6923,147.7906,5692.0
2021-05-12 12:45:00,180.32,180.49,180.26,180.26,3246.0,147.7661,147.9054,147.7169,147.7169,3246.0
2021-05-12 12:50:00,180.26,180.42,180.26,180.31,3836.0,147.7169,147.848,147.7169,147.7579,3836.0
2021-05-12 12:55:00,180.29,180.34,180.14,180.34,3930.0,147.7415,147.7825,147.6186,147.7825,3930.0
2021-05-12 13:00:00,180.25,180.3,180.06,180.24,4934.0,147.7087,147.7497,147.553,147.7005,4934.0
2021-05-12 13:05:00,180.35,180.4,180.17,180.24,3337.0,147.7906,147.8316,147.6431,147.7005,3337.0
2021-05-12 13:10:00,180.12,180.25,179.96,180.13,4644.0,147.6022,147.7087,147.4711,147.6104,4644.0
2021-05-12 13:15:00,180.13,180.16,179.94,180.0,6224.0,147.6104,147.635,147.4547,147.5038,6224.0
2021-05-12 13:20:00,179.95,179.96,179.74,179.83,5172.0,147.4629,147.4711,147.2908,147.3645,5172.0
2021-05-12 13:25:00,179.85,179.89,179.72,179.72,3269.0,147.3809,147.4137,147.2744,147.2744,3269.0
2021-05-12 13:30:00,179.85,179.86,179.52,179.55,5714.0,147.3809,147.3891,147.1105,147.1351,5714.0
2021-05-12 13:35:00,179.52,179.71,179.38,179.5,8961.0,147.1105,147.2662,146.9958,147.0941,8961.0
2021-05-12 13:40:00,179.53,179.6,179.41,179.56,8123.0,147.1187,147.176,147.0204,147.1433,8123.0
2021-05-12 13:45:00,179.57,179.63,179.4,179.4,4711.0,147.1515,147.2006,147.0122,147.0122,4711.0
2021-05-12 13:50:00,179.36,179.46,179.29,179.4,5337.0,146.9794,147.0613,146.922,147.0122,5337.0
2021-05-12 13:55:00,179.43,179.68,179.32,179.48,3995.0,147.0367,147.2416,146.9466,147.0777,3995.0
2021-05-12 14:00:00,179.52,179.52,179.3,179.31,7700.0,147.1105,147.1105,146.9302,146.9384,7700.0
2021-05-12 14:05:00,179.35,179.38,179.14,179.14,9706.0,146.9712,146.9958,146.7991,146.7991,9706.0
2021-05-12 14:10:00,179.17,179.22,178.95,179.02,27011.0,146.8237,146.8647,146.6434,146.7008,27011.0
2021-05-12 14:15:00,178.99,179.0,178.83,179.0,14154.0,146.6762,146.6844,146.5451,146.6844,14154.0
2021-05-12 14:20:00,179.06,179.09,178.88,178.99,8044.0,146.7335,146.7581,146.586,146.6762,8044.0
2021-05-12 14:25:00,178.91,178.98,178.83,178.87,7337.0,146.6106,146.668,146.5451,146.5778,7337.0
2021-05-12 14:30:00,178.88,179.21,178.73,179.08,11904.0,146.586,146.8565,146.4631,146.7499,11904.0
2021-05-12 14:35:00,179.08,179.24,179.02,179.04,11768.0,146.7499,146.881,146.7008,146.7171,11768.0
2021-05-12 14:40:00,179.0,179.39,178.94,179.39,9650.0,146.6844,147.004,146.6352,147.004,9650.0
2021-05-12 14:45:00,179.39,179.53,179.23,179.47,9784.0,147.004,147.1187,146.8728,147.0695,9784.0
2021-05-12 14:50:00,179.48,179.63,179.48,179.56,6871.0,147.0777,147.2006,147.0777,147.1433,6871.0
2021-05-12 14:55:00,179.54,180.09,179.54,179.88,11142.0,147.1269,147.5776,147.1269,147.4055,11142.0
2021-05-12 15:00:00,179.87,180.02,179.8,179.97,8582.0,147.3973,147.5202,147.3399,147.4793,8582.0
2021-05-12 15:05:00,179.96,179.96,179.73,179.81,15543.0,147.4711,147.4711,147.2826,147.3481,15543.0
2021-05-12 15:10:00,179.81,179.82,179.47,179.5,7699.0,147.3481,147.3563,147.0695,147.0941,7699.0
2021-05-12 15:15:00,179.49,179.88,179.49,179.72,15064.0,147.0859,147.4055,147.0859,147.2744,15064.0
2021-05-12 15:20:00,179.7,179.77,179.52,179.53,15110.0,147.258,147.3154,147.1105,147.1187,15110.0
2021-05-12 15:25:00,179.59,179.73,179.47,179.47,8864.0,147.1679,147.2826,147.0695,147.0695,8864.0
2021-05-12 15:30:00,179.45,179.45,179.1,179.22,17050.0,147.0531,147.0531,146.7663,146.8647,17050.0
2021-05-12 15:35:00,179.21,179.21,178.98,179.08,18565.0,146.8565,146.8565,146.668,146.7499,18565.0
2021-05-12 15:40:00,179.07,179.54,179.01,179.48,29168.0,146.7417,147.1269,146.6926,147.0777,29168.0
2021-05-12 15:45:00,179.46,179.56,179.21,179.37,19755.0,147.0613,147.1433,146.8565,146.9876,19755.0
2021-05-12 15:50:00,179.29,179.29,178.89,178.95,42225.0,146.922,146.922,146.5942,146.6434,42225.0
2021-05-12 15:55:00,178.92,179.14,178.76,178.78,115306.0,146.6188,146.7991,146.4877,146.5041,115306.0
2021-05-13 09:30:00,179.1,179.36,178.84,179.06,29344.0,146.7663,146.9794,146.5533,146.7335,29344.0
2021-05-13 09:35:00,179.03,179.2,178.62,178.62,10899.0,146.709,146.8483,146.373,146.373,10899.0
2021-05-13 09:40:00,178.88,178.92,178.61,178.77,6313.0,146.586,146.6188,146.3648,146.4959,6313.0
2021-05-13 09:45:00,178.89,179.07,178.36,178.36,11197.0,146.5942,146.7417,146.1599,146.1599,11197.0
2021-05-13 09:50:00,178.49,178.74,178.3,178.3,7824.0,146.2664,146.4713,146.1107,146.1107,7824.0
2021-05-13 09:55:00,178.38,178.39,178.14,178.37,12543.0,146.1763,146.1845,145.9796,146.1681,12543.0
2021-05-13 10:00:00,178.58,179.06,178.47,178.86,20230.0,146.3402,146.7335,146.2501,146.5696,20230.0
2021-05-13 10:05:00,179.03,179.03,178.64,178.67,5242.0,146.709,146.709,146.3894,146.4139,5242.0
2021-05-13 10:10:00,178.8,179.09,178.8,179.08,12817.0,146.5205,146.7581,146.5205,146.7499,12817.0
2021-05-13 10:15:00,179.17,180.44,179.17,180.22,18717.0,146.8237,147.8644,146.8237,147.6841,18717.0
2021-05-13 10:20:00,180.09,180.09,179.78,179.9,10090.0,147.5776,147.5776,147.3236,147.4219,10090.0
2021-05-13 10:25:00,180.0,180.0,179.41,179.55,9501.0,147.5038,147.5038,147.0204,147.1351,9501.0
2021-05-13 10:30:00,179.68,179.82,179.42,179.48,6688.0,147.2416,147.3563,147.0285,147.0777,6688.0
2021-05-13 10:35:00,179.44,179.71,179.4,179.56,10136.0,147.0449,147.2662,147.0122,147.1433,10136.0
2021-05-13 10:40:00,179.51,179.64,179.14,179.16,8553.0,147.1023,147.2088,146.7991,146.8155,8553.0
2021-05-13 10:45:00,179.2,179.34,179.12,179.13,18213.0,146.8483,146.963,146.7827,146.7909,18213.0
2021-05-13 10:50:00,179.15,179.38,179.09,179.24,20629.0,146.8073,146.9958,146.7581,146.881,20629.0
2021-05-13 10:55:00,179.25,179.35,179.17,179.27,23156.0,146.8892,146.9712,146.8237,146.9056,23156.0
2021-05-13 11:00:00,179.28,179.5,179.2,179.46,8204.0,146.9138,147.0941,146.8483,147.0613,8204.0
2021-05-13 11:05:00,179.47,179.83,179.47,179.59,9633.0,147.0695,147.3645,147.0695,147.1679,9633.0
2021-05-13 11:10:00,179.68,179.84,179.61,179.81,3042.0,147.2416,147.3727,147.1842,147.3481,3042.0
2021-05-13 11:15:00,179.75,179.76,179.52,179.58,6533.0,147.299,147.3072,147.1105,147.1597,6533.0
2021-05-13 11:20:00,179.58,179.62,179.3,179.39,12132.0,147.1597,147.1924,146.9302,147.004,12132.0
2021-05-13 11:25:00,179.41,179.47,179.26,179.46,15530.0,147.0204,147.0695,146.8974,147.0613,15530.0
2021-05-13 11:30:00,179.47,179.75,179.34,179.6,16102.0,147.0695,147.299,146.963,147.176,16102.0
2021-05-13 11:35:00,179.59,179.79,179.59,179.72,10608.0,147.1679,147.3317,147.1679,147.2744,10608.0
2021-05-13 11:40:00,179.68,179.7,179.35,179.45,9228.0,147.2416,147.258,146.9712,147.0531,9228.0
2021-05-13 11:45:00,179.49,179.77,179.36,179.74,10659.0,147.0859,147.3154,146.9794,147.2908,10659.0
2021-05-13 11:50:00,179.7,179.79,179.48,179.79,20539.0,147.258,147.3317,147.0777,147.3317,20539.0
2021-05-13 11:55:00,179.93,180.06,179.84,179.84,9509.0,147.4465,147.553,147.3727,147.3727,9509.0
2021-05-13 12:00:00,179.92,180.03,179.7,179.82,13322.0,147.4383,147.5284,147.258,147.3563,13322.0
2021-05-13 12:05:00,179.88,180.13,179.88,180.03,7824.0,147.4055,147.6104,147.4055,147.5284,7824.0
2021-05-13 12:10:00,180.05,180.05,179.83,179.86,15296.0,147.5448,147.5448,147.3645,147.3891,15296.0
2021-05-13 12:15:00,179.87,179.91,179.73,179.73,7941.0,147.3973,147.4301,147.2826,147.2826,7941.0
2021-05-13 12:20:00,179.79,179.8,179.53,179.72,12892.0,147.3317,147.3399,147.1187,147.2744,12892.0
2021-05-13 12:25:00,179.72,180.19,179.72,180.19,24200.0,147.2744,147.6595,147.2744,147.6595,24200.0
2021-05-13 12:30:00,180.24,180.3,180.1,180.18,7862.0,147.7005,147.7497,147.5858,147.6513,7862.0
2021-05-13 12:35:00,180.2,180.33,180.16,180.29,13070.0,147.6677,147.7743,147.635,147.7415,13070.0
2021-05-13 12:40:00,180.31,180.43,180.14,180.21,14437.0,147.7579,147.8562,147.6186,147.6759,14437.0
2021-05-13 12:45:00,180.18,180.26,180.07,180.25,9729.0,147.6513,147.7169,147.5612,147.7087,9729.0
2021-05-13 12:50:00,180.26,180.31,180.04,180.15,6079.0,147.7169,147.7579,147.5366,147.6268,6079.0
2021-05-13 12:55:00,180.12,180.12,179.77,179.82,8991.0,147.6022,147.6022,147.3154,147.3563,8991.0
2021-05-13 13:00:00,179.76,179.94,179.65,179.94,10276.0,147.3072,147.4547,147.217,147.4547,10276.0
2021-05-13 13:05:00,179.87,180.31,179.85,180.27,28817.0,147.3973,147.7579,147.3809,147.7251,28817.0
2021-05-13 13:10:00,180.2,180.62,180.2,180.5,7248.0,147.6677,148.0119,147.6677,147.9136,7248.0
2021-05-13 13:15:00,180.6,180.71,180.22,180.23,5766.0,147.9955,148.0857,147.6841,147.6923,5766.0
2021-05-13 13:20:00,180.22,180.22,179.96,180.04,5756.0,147.6841,147.6841,147.4711,147.5366,5756.0
2021-05-13 13:25:00,180.03,180.37,179.92,180.29,7539.0,147.5284,147.807,147.4383,147.7415,7539.0
2021-05-13 13:30:00,180.24,180.35,180.06,180.12,3504.0,147.7005,147.7906,147.553,147.6022,3504.0
2021-05-13 13:35:00,180.08,180.26,180.05,180.22,5560.0,147.5694,147.7169,147.5448,147.6841,5560.0
2021-05-13 13:40:00,180.16,180.24,180.02,180.23,6140.0,147.635,147.7005,147.5202,147.6923,6140.0
2021-05-13 13:45:00,180.21,180.3,179.97,180.05,9773.0,147.6759,147.7497,147.4793,147.5448,9773.0
2021-05-13 13:50:00,180.06,180.21,180.0,180.17,5706.0,147.553,147.6759,147.5038,147.6431,5706.0
2021-05-13 13:55:00,180.18,180.26,180.1,180.26,5260.0,147.6513,147.7169,147.5858,147.7169,5260.0
2021-05-13 14:00:00,180.19,180.41,180.19,180.24,7958.0,147.6595,147.8398,147.6595,147.7005,7958.0
2021-05-13 14:05:00,180.3,180.93,180.3,180.93,8820.0,147.7497,148.2659,147.7497,148.2659,8820.0
2021-05-13 14:10:00,180.83,180.94,180.48,180.48,17195.0,148.184,148.2741,147.8972,147.8972,17195.0
2021-05-13 14:15:00,180.48,180.76,180.37,180.61,38933.0,147.8972,148.1266,147.807,148.0037,38933.0
2021-05-13 14:20:00,180.61,180.96,180.58,180.81,24209.0,148.0037,148.2905,147.9791,148.1676,24209.0
2021-05-13 14:25:00,180.77,180.77,180.59,180.59,15016.0,148.1348,148.1348,147.9873,147.9873,15016.0
2021-05-13 14:30:00,180.62,180.75,180.52,180.52,24122.0,148.0119,148.1184,147.93,147.93,24122.0
2021-05-13 14:35:00,180.53,180.87,180.48,180.87,12613.0,147.9382,148.2168,147.8972,148.2168,12613.0
2021-05-13 14:40:00,180.84,181.0,180.73,180.91,8153.0,148.1922,148.3233,148.102,148.2495,8153.0
2021-05-13 14:45:00,180.98,180.99,180.78,180.95,5535.0,148.3069,148.3151,148.143,148.2823,5535.0
2021-05-13 14:50:00,180.96,181.01,180.8,180.94,5810.0,148.2905,148.3315,148.1594,148.2741,5810.0
2021-05-13 14:55:00,180.95,181.08,180.89,180.9,8631.0,148.2823,148.3889,148.2332,148.2414,8631.0
2021-05-13 15:00:00,180.94,180.98,180.56,180.56,23668.0,148.2741,148.3069,147.9627,147.9627,23668.0
2021-05-13 15:05:00,180.6,180.85,180.48,180.84,12961.0,147.9955,148.2004,147.8972,148.1922,12961.0
2021-05-13 15:10:00,180.87,180.87,180.5,180.54,8155.0,148.2168,148.2168,147.9136,147.9463,8155.0
2021-05-13 15:15:00,180.53,180.55,180.43,180.43,7604.0,147.9382,147.9545,147.8562,147.8562,7604.0
2021-05-13 15:20:00,180.48,180.53,180.31,180.44,12121.0,147.8972,147.9382,147.7579,147.8644,12121.0
2021-05-13 15:25:00,180.42,180.48,180.12,180.26,16522.0,147.848,147.8972,147.6022,147.7169,16522.0
2021-05-13 15:30:00,180.32,180.65,180.29,180.65,11924.0,147.7661,148.0365,147.7415,148.0365,11924.0
2021-05-13 15:35:00,180.63,180.68,180.5,180.5,16408.0,148.0201,148.0611,147.9136,147.9136,16408.0
2021-05-13 15:40:00,180.54,180.67,180.23,180.26,26435.0,147.9463,148.0529,147.6923,147.7169,26435.0
2021-05-13 15:45:00,180.27,180.37,180.18,180.36,28783.0,147.7251,147.807,147.6513,147.7988,28783.0
2021-05-13 15:50:00,180.36,180.7,180.09,180.1,33260.0,147.7988,148.0775,147.5776,147.5858,33260.0
2021-05-13 15:55:00,180.1,180.17,179.73,179.74,63734.0,147.5858,147.6431,147.2826,147.2908,63734.0
2021-05-14 09:30:00,180.68,181.58,180.62,181.23,27910.0,148.0611,148.7986,148.0119,148.5118,27910.0
2021-05-14 09:35:00,181.16,181.18,180.19,180.54,18964.0,148.4544,148.4708,147.6595,147.9463,18964.0
2021-05-14 09:40:00,180.62,181.03,180.49,180.63,17275.0,148.0119,148.3479,147.9054,148.0201,17275.0
2021-05-14 09:45:00,180.63,181.0,180.63,180.63,5809.0,148.0201,148.3233,148.0201,148.0201,5809.0
2021-05-14 09:50:00,181.03,181.1,180.51,180.52,4288.0,148.3479,148.4052,147.9218,147.93,4288.0
2021-05-14 09:55:00,180.63,180.63,180.14,180.38,8402.0,148.0201,148.0201,147.6186,147.8152,8402.0
2021-05-14 10:00:00,180.42,180.61,180.41,180.55,3500.0,147.848,148.0037,147.8398,147.9545,3500.0
2021-05-14 10:05:00,180.56,180.62,180.15,180.48,11180.0,147.9627,148.0119,147.6268,147.8972,11180.0
2021-05-14 10:10:00,180.5,180.84,180.5,180.73,6166.0,147.9136,148.1922,147.9136,148.102,6166.0
2021-05-14 10:15:00,180.73,181.3,180.72,181.18,10271.0,148.102,148.5691,148.0939,148.4708,10271.0
2021-05-14 10:20:00,181.17,181.39,181.12,181.36,8793.0,148.4626,148.6429,148.4216,148.6183,8793.0
2021-05-14 10:25:00,181.4,181.4,180.81,180.82,7879.0,148.6511,148.6511,148.1676,148.1758,7879.0
2021-05-14 10:30:00,180.82,181.02,180.82,180.97,5206.0,148.1758,148.3397,148.1758,148.2987,5206.0
2021-05-14 10:35:00,181.01,181.1,180.84,180.88,7413.0,148.3315,148.4052,148.1922,148.225,7413.0
2021-05-14 10:40:00,180.84,181.01,180.73,180.78,10442.0,148.1922,148.3315,148.102,148.143,10442.0
2021-05-14 10:45:00,180.81,181.0,180.72,180.95,8162.0,148.1676,148.3233,148.0939,148.2823,8162.0
2021-05-14 10:50:00,180.95,181.11,180.87,181.02,9406.0,148.2823,148.4134,148.2168,148.3397,9406.0
2021-05-14 10:55:00,181.04,181.49,181.04,181.24,19225.0,148.3561,148.7248,148.3561,148.52,19225.0
2021-05-14 11:00:00,181.22,181.38,181.15,181.29,13166.0,148.5036,148.6347,148.4462,148.5609,13166.0
2021-05-14 11:05:00,181.23,181.33,181.15,181.15,4593.0,148.5118,148.5937,148.4462,148.4462,4593.0
2021-05-14 11:10:00,181.24,181.36,181.2,181.25,11791.0,148.52,148.6183,148.4872,148.5282,11791.0
2021-05-14 11:15:00,181.26,181.39,181.23,181.29,9172.0,148.5364,148.6429,148.5118,148.5609,9172.0
2021-05-14 11:20:00,181.31,181.49,181.29,181.48,7979.0,148.5773,148.7248,148.5609,148.7166,7979.0
2021-05-14 11:25:00,181.48,181.6,181.17,181.18,9155.0,148.7166,148.815,148.4626,148.4708,9155.0
2021-05-14 11:30:00,181.21,181.34,181.19,181.3,5690.0,148.4954,148.6019,148.479,148.5691,5690.0
2021-05-14 11:35:00,181.31,181.32,181.11,181.13,8837.0,148.5773,148.5855,148.4134,148.4298,8837.0
2021-05-14 11:40:00,181.23,181.25,181.04,181.16,18687.0,148.5118,148.5282,148.3561,148.4544,18687.0
2021-05-14 11:45:00,181.12,181.21,181.11,181.15,4228.0,148.4216,148.4954,148.4134,148.4462,4228.0
2021-05-14 11:50:00,181.17,181.17,180.94,181.07,4000.0,148.4626,148.4626,148.2741,148.3807,4000.0
2021-05-14 11:55:00,181.05,181.2,181.04,181.15,6963.0,148.3643,148.4872,148.3561,148.4462,6963.0
2021-05-14 12:00:00,181.16,181.23,181.04,181.2,12052.0,148.4544,148.5118,148.3561,148.4872,12052.0
2021-05-14 12:05:00,181.2,181.2,181.12,181.18,3967.0,148.4872,148.4872,148.4216,148.4708,3967.0
2021-05-14 12:10:00,181.18,181.26,181.11,181.12,14505.0,148.4708,148.5364,148.4134,148.4216,14505.0
2021-05-14 12:15:00,181.1,181.15,181.05,181.15,4748.0,148.4052,148.4462,148.3643,148.4462,4748.0
2021-05-14 12:20:00,181.12,181.14,181.06,181.11,2756.0,148.4216,148.438,148.3725,148.4134,2756.0
2021-05-14 12:25:00,181.16,181.38,181.16,181.38,2436.0,148.4544,148.6347,148.4544,148.6347,2436.0
2021-05-14 12:30:00,181.29,181.36,181.18,181.23,16064.0,148.5609,148.6183,148.4708,148.5118,16064.0
2021-05-14 12:35:00,181.23,181.3,181.1,181.14,20375.0,148.5118,148.5691,148.4052,148.438,20375.0
2021-05-14 12:40:00,181.1,181.15,181.02,181.15,9388.0,148.4052,148.4462,148.3397,148.4462,9388.0
2021-05-14 12:45:00,181.16,181.19,181.06,181.08,5765.0,148.4544,148.479,148.3725,148.3889,5765.0
2021-05-14 12:50:00,181.13,181.22,181.08,181.18,10099.0,148.4298,148.5036,148.3889,148.4708,10099.0
2021-05-14 12:55:00,181.15,181.37,181.15,181.3,11287.0,148.4462,148.6265,148.4462,148.5691,11287.0
2021-05-14 13:00:00,181.4,181.69,181.39,181.63,5842.0,148.6511,148.8887,148.6429,148.8396,5842.0
2021-05-14 13:05:00,181.61,181.66,181.47,181.66,7505.0,148.8232,148.8641,148.7085,148.8641,7505.0
2021-05-14 13:10:00,181.62,181.75,181.55,181.56,10289.0,148.8314,148.9379,148.774,148.7822,10289.0
2021-05-14 13:15:00,181.62,181.63,181.26,181.42,22685.0,148.8314,148.8396,148.5364,148.6675,22685.0
2021-05-14 13:20:00,181.42,181.62,181.42,181.49,9982.0,148.6675,148.8314,148.6675,148.7248,9982.0
2021-05-14 13:25:00,181.5,181.54,181.45,181.46,4715.0,148.733,148.7658,148.6921,148.7003,4715.0
2021-05-14 13:30:00,181.52,181.61,181.46,181.53,9548.0,148.7494,148.8232,148.7003,148.7576,9548.0
2021-05-14 13:35:00,181.49,181.56,181.47,181.54,10170.0,148.7248,148.7822,148.7085,148.7658,10170.0
2021-05-14 13:40:00,181.55,181.8,181.53,181.73,6240.0,148.774,148.9789,148.7576,148.9215,6240.0
2021-05-14 13:45:00,181.74,181.74,181.58,181.64,10133.0,148.9297,148.9297,148.7986,148.8478,10133.0
2021-05-14 13:50:00,181.59,181.65,181.5,181.63,16938.0,148.8068,148.856,148.733,148.8396,16938.0
2021-05-14 13:55:00,181.6,181.62,181.51,181.54,14483.0,148.815,148.8314,148.7412,148.7658,14483.0
2021-05-14 14:00:00,181.57,181.74,181.45,181.55,16237.0,148.7904,148.9297,148.6921,148.774,16237.0
2021-05-14 14:05:00,181.58,181.59,181.45,181.49,8022.0,148.7986,148.8068,148.6921,148.7248,8022.0
2021-05-14 14:10:00,181.5,181.53,181.34,181.41,13633.0,148.733,148.7576,148.6019,148.6593,13633.0
2021-05-14 14:15:00,181.45,181.51,181.43,181.45,4965.0,148.6921,148.7412,148.6757,148.6921,4965.0
2021-05-14 14:20:00,181.42,181.42,181.21,181.22,7306.0,148.6675,148.6675,148.4954,148.5036,7306.0
2021-05-14 14:25:00,181.22,181.28,181.15,181.16,5405.0,148.5036,148.5528,148.4462,148.4544,5405.0
2021-05-14 14:30:00,181.22,181.5,181.21,181.48,3834.0,148.5036,148.733,148.4954,148.7166,3834.0
2021-05-14 14:35:00,181.5,181.55,181.42,181.45,7222.0,148.733,148.774,148.6675,148.6921,7222.0
2021-05-14 14:40:00,181.48,181.66,181.47,181.47,14899.0,148.7166,148.8641,148.7085,148.7085,14899.0
2021-05-14 14:45:00,181.45,181.63,181.45,181.55,11984.0,148.6921,148.8396,148.6921,148.774,11984.0
2021-05-14 14:50:00,181.55,181.76,181.54,181.7,9618.0,148.774,148.9461,148.7658,148.8969,9618.0
2021-05-14 14:55:00,181.7,181.75,181.5,181.66,13138.0,148.8969,148.9379,148.733,148.8641,13138.0
2021-05-14 15:00:00,181.61,181.81,181.57,181.72,11132.0,148.8232,148.9871,148.7904,148.9133,11132.0
2021-05-14 15:05:00,181.73,181.83,181.68,181.74,7785.0,148.9215,149.0035,148.8805,148.9297,7785.0
2021-05-14 15:10:00,181.73,181.97,181.68,181.9,6242.0,148.9215,149.1182,148.8805,149.0608,6242.0
2021-05-14 15:15:00,181.9,181.99,181.71,181.73,11540.0,149.0608,149.1346,148.9051,148.9215,11540.0
2021-05-14 15:20:00,181.73,181.8,181.62,181.67,9212.0,148.9215,148.9789,148.8314,148.8723,9212.0
2021-05-14 15:25:00,181.66,181.7,181.53,181.62,10777.0,148.8641,148.8969,148.7576,148.8314,10777.0
2021-05-14 15:30:00,181.61,181.62,181.4,181.46,10655.0,148.8232,148.8314,148.6511,148.7003,10655.0
2021-05-14 15:35:00,181.46,181.49,181.38,181.4,15491.0,148.7003,148.7248,148.6347,148.6511,15491.0
2021-05-14 15:40:00,181.41,181.68,181.41,181.5,18405.0,148.6593,148.8805,148.6593,148.733,18405.0
2021-05-14 15:45:00,181.43,181.48,181.3,181.4,29638.0,148.6757,148.7166,148.5691,148.6511,29638.0
2021-05-14 15:50:00,181.39,181.42,181.15,181.31,34974.0,148.6429,148.6675,148.4462,148.5773,34974.0
2021-05-14 15:55:00,181.31,181.36,181.05,181.05,49708.0,148.5773,148.6183,148.3643,148.3643,49708.0
2021-05-17 09:30:00,180.91,181.51,180.81,181.27,19196.0,148.2495,148.7412,148.1676,148.5446,19196.0
2021-05-17 09:35:00,181.26,181.98,181.09,181.65,6253.0,148.5364,149.1264,148.3971,148.856,6253.0
2021-05-17 09:40:00,181.76,182.2,181.76,181.99,6413.0,148.9461,149.3067,148.9461,149.1346,6413.0
2021-05-17 09:45:00,182.1,182.11,181.79,181.94,8218.0,149.2247,149.2329,148.9707,149.0936,8218.0
2021-05-17 09:50:00,181.93,182.25,181.92,182.08,5437.0,149.0854,149.3476,149.0772,149.2083,5437.0
2021-05-17 09:55:00,182.0,182.44,181.99,182.38,4848.0,149.1428,149.5033,149.1346,149.4542,4848.0
2021-05-17 10:00:00,182.38,182.62,181.76,181.76,12116.0,149.4542,149.6508,148.9461,148.9461,12116.0
2021-05-17 10:05:00,181.8,181.87,181.36,181.5,8572.0,148.9789,149.0362,148.6183,148.733,8572.0
2021-05-17 10:10:00,181.5,181.78,181.38,181.77,6298.0,148.733,148.9625,148.6347,148.9543,6298.0
2021-05-17 10:15:00,181.67,181.99,181.55,181.99,2410.0,148.8723,149.1346,148.774,149.1346,2410.0
2021-05-17 10:20:00,181.93,182.24,181.93,182.09,2953.0,149.0854,149.3394,149.0854,149.2165,2953.0
2021-05-17 10:25:00,182.12,182.26,181.82,181.82,4365.0,149.2411,149.3558,148.9953,148.9953,4365.0
2021-05-17 10:30:00,181.8,181.92,181.65,181.65,1201.0,148.9789,149.0772,148.856,148.856,1201.0
2021-05-17 10:35:00,181.59,181.78,181.49,181.66,2026.0,148.8068,148.9625,148.7248,148.8641,2026.0
2021-05-17 10:40:00,181.68,181.72,181.4,181.52,6975.0,148.8805,148.9133,148.6511,148.7494,6975.0
2021-05-17 10:45:00,181.52,181.57,181.43,181.48,2706.0,148.7494,148.7904,148.6757,148.7166,2706.0
2021-05-17 10:50:00,181.49,181.71,181.48,181.65,5925.0,148.7248,148.9051,148.7166,148.856,5925.0
2021-05-17 10:55:00,181.57,181.91,181.5,181.91,3721.0,148.7904,149.069,148.733,149.069,3721.0
2021-05-17 11:00:00,181.86,182.0,181.86,182.0,4068.0,149.028,149.1428,149.028,149.1428,4068.0
2021-05-17 11:05:00,182.31,182.5,182.12,182.12,9179.0,149.3968,149.5525,149.2411,149.2411,9179.0
2021-05-17 11:10:00,182.19,182.19,182.0,182.18,3539.0,149.2985,149.2985,149.1428,149.2903,3539.0
2021-05-17 11:15:00,182.09,182.09,181.89,182.0,5749.0,149.2165,149.2165,149.0526,149.1428,5749.0
2021-05-17 11:20:00,182.05,182.07,181.82,182.0,10692.0,149.1837,149.2001,148.9953,149.1428,10692.0
2021-05-17 11:25:00,182.0,182.0,181.56,181.56,3349.0,149.1428,149.1428,148.7822,148.7822,3349.0
2021-05-17 11:30:00,181.56,181.62,181.34,181.62,4426.0,148.7822,148.8314,148.6019,148.8314,4426.0
2021-05-17 11:35:00,181.62,181.67,181.37,181.38,4125.0,148.8314,148.8723,148.6265,148.6347,4125.0
2021-05-17 11:40:00,181.48,181.75,181.41,181.7,5911.0,148.7166,148.9379,148.6593,148.8969,5911.0
2021-05-17 11:45:00,181.63,181.78,181.61,181.78,5054.0,148.8396,148.9625,148.8232,148.9625,5054.0
2021-05-17 11:50:00,181.76,181.89,181.69,181.8,6248.0,148.9461,149.0526,148.8887,148.9789,6248.0
2021-05-17 11:55:00,181.83,181.86,181.72,181.77,2431.0,149.0035,149.028,148.9133,148.9543,2431.0
2021-05-17 12:00:00,181.78,182.06,181.78,181.95,6546.0,148.9625,149.1919,148.9625,149.1018,6546.0
2021-05-17 12:05:00,181.96,181.97,181.75,181.83,18864.0,149.11,149.1182,148.9379,149.0035,18864.0
2021-05-17 12:10:00,181.88,181.94,181.78,181.81,9727.0,149.0444,149.0936,148.9625,148.9871,9727.0
2021-05-17 12:15:00,181.75,181.92,181.72,181.88,7890.0,148.9379,149.0772,148.9133,149.0444,7890.0
2021-05-17 12:20:00,181.89,181.89,181.73,181.86,10652.0,149.0526,149.0526,148.9215,149.028,10652.0
2021-05-17 12:25:00,181.83,181.91,181.78,181.78,4462.0,149.0035,149.069,148.9625,148.9625,4462.0
2021-05-17 12:30:00,181.77,181.91,181.76,181.91,2103.0,148.9543,149.069,148.9461,149.069,2103.0
2021-05-17 12:35:00,181.93,181.96,181.82,181.84,26540.0,149.0854,149.11,148.9953,149.0117,26540.0
2021-05-17 12:40:00,181.9,181.97,181.82,181.87,35760.0,149.0608,149.1182,148.9953,149.0362,35760.0
2021-05-17 12:45:00,181.85,181.9,181.82,181.83,10180.0,149.0198,149.0608,148.9953,149.0035,10180.0
2021-05-17 12:50:00,181.82,181.93,181.78,181.93,9603.0,148.9953,149.0854,148.9625,149.0854,9603.0
2021-05-17 12:55:00,181.87,181.87,181.81,181.87,9914.0,149.0362,149.0362,148.9871,149.0362,9914.0
2021-05-17 13:00:00,181.88,181.88,181.79,181.83,2872.0,149.0444,149.0444,148.9707,149.0035,2872.0
2021-05-17 13:05:00,181.8,181.85,181.78,181.82,5171.0,148.9789,149.0198,148.9625,148.9953,5171.0
2021-05-17 13:10:00,181.84,181.88,181.78,181.83,12033.0,149.0117,149.0444,148.9625,149.0035,12033.0
2021-05-17 13:15:00,181.82,181.92,181.81,181.92,17248.0,148.9953,149.0772,148.9871,149.0772,17248.0
2021-05-17 13:20:00,181.96,181.96,181.81,181.81,3761.0,149.11,149.11,148.9871,148.9871,3761.0
2021-05-17 13:25:00,181.81,181.83,181.68,181.81,7790.0,148.9871,149.0035,148.8805,148.9871,7790.0
2021-05-17 13:30:00,181.76,181.8,181.63,181.8,2405.0,148.9461,148.9789,148.8396,148.9789,2405.0
2021-05-17 13:35:00,181.8,181.85,181.72,181.73,3712.0,148.9789,149.0198,148.9133,148.9215,3712.0
2021-05-17 13:40:00,181.71,181.71,181.56,181.67,4189.0,148.9051,148.9051,148.7822,148.8723,4189.0
2021-05-17 13:45:00,181.67,181.81,181.66,181.72,3885.0,148.8723,148.9871,148.8641,148.9133,3885.0
2021-05-17 13:50:00,181.73,181.73,181.64,181.72,3387.0,148.9215,148.9215,148.8478,148.9133,3387.0
2021-05-17 13:55:00,181.8,181.8,181.67,181.68,3030.0,148.9789,148.9789,148.8723,148.8805,3030.0
2021-05-17 14:00:00,181.69,181.84,181.59,181.84,9305.0,148.8887,149.0117,148.8068,149.0117,9305.0
2021-05-17 14:05:00,181.83,182.04,181.82,181.97,13920.0,149.0035,149.1755,148.9953,149.1182,13920.0
2021-05-17 14:10:00,182.0,182.0,181.88,181.9,4432.0,149.1428,149.1428,149.0444,149.0608,4432.0
2021-05-17 14:15:00,181.87,182.01,181.81,181.84,9858.0,149.0362,149.151,148.9871,149.0117,9858.0
2021-05-17 14:20:00,181.84,181.94,181.77,181.92,6035.0,149.0117,149.0936,148.9543,149.0772,6035.0
2021-05-17 14:25:00,181.98,182.21,181.94,182.19,8392.0,149.1264,149.3149,149.0936,149.2985,8392.0
2021-05-17 14:30:00,182.1,182.24,182.1,182.22,2296.0,149.2247,149.3394,149.2247,149.323,2296.0
2021-05-17 14:35:00,182.22,182.22,182.13,182.19,3845.0,149.323,149.323,149.2493,149.2985,3845.0
2021-05-17 14:40:00,182.22,182.37,182.18,182.37,1729.0,149.323,149.446,149.2903,149.446,1729.0
2021-05-17 14:45:00,182.31,182.43,182.23,182.43,4029.0,149.3968,149.4951,149.3312,149.4951,4029.0
2021-05-17 14:50:00,182.38,182.55,182.38,182.55,3965.0,149.4542,149.5935,149.4542,149.5935,3965.0
2021-05-17 14:55:00,182.49,182.59,182.48,182.57,5835.0,149.5443,149.6263,149.5361,149.6099,5835.0
2021-05-17 15:00:00,182.52,182.66,182.46,182.63,6837.0,149.5689,149.6836,149.5197,149.659,6837.0
2021-05-17 15:05:00,182.64,182.81,182.63,182.74,5956.0,149.6672,149.8065,149.659,149.7492,5956.0
2021-05-17 15:10:00,182.74,182.81,182.7,182.73,7431.0,149.7492,149.8065,149.7164,149.741,7431.0
2021-05-17 15:15:00,182.75,182.75,182.43,182.44,7725.0,149.7574,149.7574,149.4951,149.5033,7725.0
2021-05-17 15:20:00,182.46,182.52,182.41,182.45,5755.0,149.5197,149.5689,149.4787,149.5115,5755.0
2021-05-17 15:25:00,182.41,182.41,182.07,182.28,6188.0,149.4787,149.4787,149.2001,149.3722,6188.0
2021-05-17 15:30:00,182.31,182.45,182.25,182.42,7053.0,149.3968,149.5115,149.3476,149.4869,7053.0
2021-05-17 15:35:00,182.4,182.4,182.16,182.16,8711.0,149.4706,149.4706,149.2739,149.2739,8711.0
2021-05-17 15:40:00,182.2,182.46,182.19,182.46,12270.0,149.3067,149.5197,149.2985,149.5197,12270.0
2021-05-17 15:45:00,182.35,182.56,182.1,182.13,17328.0,149.4296,149.6017,149.2247,149.2493,17328.0
2021-05-17 15:50:00,182.15,182.2,181.95,182.17,30851.0,149.2657,149.3067,149.1018,149.2821,30851.0
2021-05-17 15:55:00,182.17,182.27,181.93,182.0,93115.0,149.2821,149.364,149.0854,149.1428,93115.0
2021-05-18 09:30:00,182.0,182.5,181.5,182.21,34159.0,149.1428,149.5525,148.733,149.3149,34159.0
2021-05-18 09:35:00,182.09,182.24,181.51,181.72,11170.0,149.2165,149.3394,148.7412,148.9133,11170.0
2021-05-18 09:40:00,181.69,181.79,181.01,181.08,10623.0,148.8887,148.9707,148.3315,148.3889,10623.0
2021-05-18 09:45:00,181.13,181.33,180.73,180.74,8411.0,148.4298,148.5937,148.102,148.1102,8411.0
2021-05-18 09:50:00,180.71,181.04,180.53,180.83,8857.0,148.0857,148.3561,147.9382,148.184,8857.0
2021-05-18 09:55:00,180.87,180.88,180.25,180.39,4863.0,148.2168,148.225,147.7087,147.8234,4863.0
2021-05-18 10:00:00,180.44,181.27,180.39,181.24,5267.0,147.8644,148.5446,147.8234,148.52,5267.0
2021-05-18 10:05:00,181.23,181.38,181.02,181.06,8394.0,148.5118,148.6347,148.3397,148.3725,8394.0
2021-05-18 10:10:00,180.94,181.06,180.75,180.92,8486.0,148.2741,148.3725,148.1184,148.2577,8486.0
2021-05-18 10:15:00,180.92,181.52,180.87,181.48,6753.0,148.2577,148.7494,148.2168,148.7166,6753.0
2021-05-18 10:20:00,181.53,181.54,181.2,181.28,5647.0,148.7576,148.7658,148.4872,148.5528,5647.0
2021-05-18 10:25:00,181.29,181.53,181.29,181.53,2763.0,148.5609,148.7576,148.5609,148.7576,2763.0
2021-05-18 10:30:00,181.6,181.65,181.49,181.57,5267.0,148.815,148.856,148.7248,148.7904,5267.0
2021-05-18 10:35:00,181.55,181.66,181.34,181.62,4534.0,148.774,148.8641,148.6019,148.8314,4534.0
2021-05-18 10:40:00,181.66,181.78,181.53,181.78,6551.0,148.8641,148.9625,148.7576,148.9625,6551.0
2021-05-18 10:45:00,181.85,181.87,181.73,181.73,6864.0,149.0198,149.0362,148.9215,148.9215,6864.0
2021-05-18 10:50:00,181.73,182.2,181.73,182.08,9953.0,148.9215,149.3067,148.9215,149.2083,9953.0
2021-05-18 10:55:00,182.11,182.11,181.83,181.97,8034.0,149.2329,149.2329,149.0035,149.1182,8034.0
2021-05-18 11:00:00,182.05,182.44,182.02,182.43,15477.0,149.1837,149.5033,149.1592,149.4951,15477.0
2021-05-18 11:05:00,182.4,182.44,181.95,181.95,4065.0,149.4706,149.5033,149.1018,149.1018,4065.0
2021-05-18 11:10:00,181.91,181.95,181.79,181.94,11309.0,149.069,149.1018,148.9707,149.0936,11309.0
2021-05-18 11:15:00,181.89,182.05,181.87,181.97,9869.0,149.0526,149.1837,149.0362,149.1182,9869.0
2021-05-18 11:20:00,181.93,182.0,181.66,181.96,12399.0,149.0854,149.1428,148.8641,149.11,12399.0
2021-05-18 11:25:00,181.93,182.21,181.86,182.17,5214.0,149.0854,149.3149,149.028,149.2821,5214.0
2021-05-18 11:30:00,182.21,182.32,181.89,182.32,32463.0,149.3149,149.405,149.0526,149.405,32463.0
2021-05-18 11:35:00,182.32,182.46,182.19,182.27,6669.0,149.405,149.5197,149.2985,149.364,6669.0
2021-05-18 11:40:00,182.29,182.29,182.13,182.15,5037.0,149.3804,149.3804,149.2493,149.2657,5037.0
2021-05-18 11:45:00,182.12,182.25,181.96,182.22,19975.0,149.2411,149.3476,149.11,149.323,19975.0
2021-05-18 11:50:00,182.28,182.49,182.26,182.4,4663.0,149.3722,149.5443,149.3558,149.4706,4663.0
2021-05-18 11:55:00,182.39,182.43,181.98,182.06,11725.0,149.4624,149.4951,149.1264,149.1919,11725.0
2021-05-18 12:00:00,182.07,182.33,182.05,182.28,11865.0,149.2001,149.4132,149.1837,149.3722,11865.0
2021-05-18 12:05:00,182.23,182.46,182.23,182.28,22489.0,149.3312,149.5197,149.3312,149.3722,22489.0
2021-05-18 12:10:00,182.25,182.58,182.25,182.45,8137.0,149.3476,149.6181,149.3476,149.5115,8137.0
2021-05-18 12:15:00,182.46,182.72,182.42,182.48,14132.0,149.5197,149.7328,149.4869,149.5361,14132.0
2021-05-18 12:20:00,182.48,182.54,182.43,182.44,11106.0,149.5361,149.5853,149.4951,149.5033,11106.0
2021-05-18 12:25:00,182.43,182.56,182.35,182.5,9535.0,149.4951,149.6017,149.4296,149.5525,9535.0
2021-05-18 12:30:00,182.58,182.63,182.53,182.6,4105.0,149.6181,149.659,149.5771,149.6344,4105.0
2021-05-18 12:35:00,182.58,182.87,182.57,182.86,6241.0,149.6181,149.8557,149.6099,149.8475,6241.0
2021-05-18 12:40:00,182.86,182.86,182.48,182.48,13351.0,149.8475,149.8475,149.5361,149.5361,13351.0
2021-05-18 12:45:00,182.52,182.7,182.52,182.59,29262.0,149.5689,149.7164,149.5689,149.6263,29262.0
2021-05-18 12:50:00,182.59,182.61,182.31,182.37,6186.0,149.6263,149.6426,149.3968,149.446,6186.0
2021-05-18 12:55:00,182.31,182.46,182.2,182.46,11249.0,149.3968,149.5197,149.3067,149.5197,11249.0
2021-05-18 13:00:00,182.43,182.43,182.32,182.38,6525.0,149.4951,149.4951,149.405,149.4542,6525.0
2021-05-18 13:05:00,182.34,182.34,182.14,182.29,8450.0,149.4214,149.4214,149.2575,149.3804,8450.0
2021-05-18 13:10:00,182.32,182.41,182.29,182.38,6741.0,149.405,149.4787,149.3804,149.4542,6741.0
2021-05-18 13:15:00,182.35,182.48,182.33,182.48,3451.0,149.4296,149.5361,149.4132,149.5361,3451.0
2021-05-18 13:20:00,182.55,183.01,182.52,182.98,6878.0,149.5935,149.9704,149.5689,149.9458,6878.0
2021-05-18 13:25:00,182.98,183.02,182.89,182.93,8333.0,149.9458,149.9786,149.8721,149.9049,8333.0
2021-05-18 13:30:00,182.96,183.09,182.9,183.08,10370.0,149.9295,150.036,149.8803,150.0278,10370.0
2021-05-18 13:35:00,183.06,183.14,183.02,183.08,3205.0,150.0114,150.077,149.9786,150.0278,3205.0
2021-05-18 13:40:00,183.11,183.4,183.09,183.4,5015.0,150.0524,150.29,150.036,150.29,5015.0
2021-05-18 13:45:00,183.39,183.46,183.28,183.3,7199.0,150.2818,150.3392,150.1917,150.2081,7199.0
2021-05-18 13:50:00,183.34,183.34,183.24,183.32,3880.0,150.2409,150.2409,150.1589,150.2245,3880.0
2021-05-18 13:55:00,183.33,183.56,183.27,183.54,5788.0,150.2327,150.4211,150.1835,150.4047,5788.0
2021-05-18 14:00:00,183.54,183.69,183.47,183.53,9200.0,150.4047,150.5277,150.3474,150.3965,9200.0
2021-05-18 14:05:00,183.53,183.59,183.33,183.38,9924.0,150.3965,150.4457,150.2327,150.2736,9924.0
2021-05-18 14:10:00,183.43,183.58,183.4,183.58,5399.0,150.3146,150.4375,150.29,150.4375,5399.0
2021-05-18 14:15:00,183.58,183.64,183.32,183.34,10248.0,150.4375,150.4867,150.2245,150.2409,10248.0
2021-05-18 14:20:00,183.31,183.42,183.23,183.34,7195.0,150.2163,150.3064,150.1507,150.2409,7195.0
2021-05-18 14:25:00,183.36,183.46,183.29,183.42,5747.0,150.2572,150.3392,150.1999,150.3064,5747.0
2021-05-18 14:30:00,183.46,183.46,183.19,183.26,6621.0,150.3392,150.3392,150.1179,150.1753,6621.0
2021-05-18 14:35:00,183.28,183.35,183.18,183.21,5489.0,150.1917,150.249,150.1097,150.1343,5489.0
2021-05-18 14:40:00,183.21,183.27,183.06,183.18,5883.0,150.1343,150.1835,150.0114,150.1097,5883.0
2021-05-18 14:45:00,183.17,183.19,183.07,183.12,5951.0,150.1015,150.1179,150.0196,150.0606,5951.0
2021-05-18 14:50:00,183.11,183.29,183.1,183.23,9713.0,150.0524,150.1999,150.0442,150.1507,9713.0
2021-05-18 14:55:00,183.22,183.27,183.15,183.15,8614.0,150.1425,150.1835,150.0852,150.0852,8614.0
2021-05-18 15:00:00,183.08,183.09,182.9,183.04,5079.0,150.0278,150.036,149.8803,149.995,5079.0
2021-05-18 15:05:00,183.03,183.28,182.99,183.28,5917.0,149.9868,150.1917,149.954,150.1917,5917.0
2021-05-18 15:10:00,183.31,183.47,183.28,183.45,5528.0,150.2163,150.3474,150.1917,150.331,5528.0
2021-05-18 15:15:00,183.47,183.76,183.45,183.74,6264.0,150.3474,150.585,150.331,150.5686,6264.0
2021-05-18 15:20:00,183.78,183.88,183.59,183.59,12842.0,150.6014,150.6834,150.4457,150.4457,12842.0
2021-05-18 15:25:00,183.63,183.68,183.57,183.62,5332.0,150.4785,150.5195,150.4293,150.4703,5332.0
2021-05-18 15:30:00,183.6,183.7,183.44,183.69,7968.0,150.4539,150.5359,150.3228,150.5277,7968.0
2021-05-18 15:35:00,183.67,183.76,183.57,183.74,15823.0,150.5113,150.585,150.4293,150.5686,15823.0
2021-05-18 15:40:00,183.74,183.87,183.5,183.5,16189.0,150.5686,150.6752,150.372,150.372,16189.0
2021-05-18 15:45:00,183.52,183.57,183.04,183.2,24910.0,150.3884,150.4293,149.995,150.1261,24910.0
2021-05-18 15:50:00,183.17,183.17,182.86,182.91,25040.0,150.1015,150.1015,149.8475,149.8885,25040.0
2021-05-18 15:55:00,182.93,183.09,182.66,182.77,42381.0,149.9049,150.036,149.6836,149.7738,42381.0
2021-05-19 09:30:00,182.17,182.28,181.55,181.95,23383.0,149.2821,149.3722,148.774,149.1018,23383.0
2021-05-19 09:35:00,182.07,182.25,181.48,181.92,9402.0,149.2001,149.3476,148.7166,149.0772,9402.0
2021-05-19 09:40:00,181.81,183.27,181.81,183.06,7004.0,148.9871,150.1835,148.9871,150.0114,7004.0
2021-05-19 09:45:00,183.0,183.01,182.41,182.67,8121.0,149.9622,149.9704,149.4787,149.6918,8121.0
2021-05-19 09:50:00,182.62,182.92,182.54,182.61,6895.0,149.6508,149.8967,149.5853,149.6426,6895.0
2021-05-19 09:55:00,182.51,182.6,182.07,182.1,10143.0,149.5607,149.6344,149.2001,149.2247,10143.0
2021-05-19 10:00:00,181.95,182.14,181.89,181.89,2321.0,149.1018,149.2575,149.0526,149.0526,2321.0
2021-05-19 10:05:00,181.88,181.98,181.41,181.68,4817.0,149.0444,149.1264,148.6593,148.8805,4817.0
2021-05-19 10:10:00,181.8,181.8,181.26,181.27,4178.0,148.9789,148.9789,148.5364,148.5446,4178.0
2021-05-19 10:15:00,181.25,181.61,181.25,181.53,11998.0,148.5282,148.8232,148.5282,148.7576,11998.0
2021-05-19 10:20:00,181.48,181.65,181.27,181.42,7450.0,148.7166,148.856,148.5446,148.6675,7450.0
2021-05-19 10:25:00,181.41,181.75,181.38,181.67,9056.0,148.6593,148.9379,148.6347,148.8723,9056.0
2021-05-19 10:30:00,181.75,182.05,181.74,182.01,16374.0,148.9379,149.1837,148.9297,149.151,16374.0
2021-05-19 10:35:00,182.02,182.15,181.53,181.53,22549.0,149.1592,149.2657,148.7576,148.7576,22549.0
2021-05-19 10:40:00,181.5,181.55,181.27,181.36,12403.0,148.733,148.774,148.5446,148.6183,12403.0
2021-05-19 10:45:00,181.4,181.65,181.39,181.56,12594.0,148.6511,148.856,148.6429,148.7822,12594.0
2021-05-19 10:50:00,181.52,181.98,181.49,181.67,6968.0,148.7494,149.1264,148.7248,148.8723,6968.0
2021-05-19 10:55:00,181.74,181.74,181.25,181.26,5125.0,148.9297,148.9297,148.5282,148.5364,5125.0
2021-05-19 11:00:00,181.26,181.26,180.96,181.05,6677.0,148.5364,148.5364,148.2905,148.3643,6677.0
2021-05-19 11:05:00,181.25,181.4,181.24,181.25,6812.0,148.5282,148.6511,148.52,148.5282,6812.0
2021-05-19 11:10:00,181.27,181.27,181.01,181.13,4377.0,148.5446,148.5446,148.3315,148.4298,4377.0
2021-05-19 11:15:00,181.17,181.22,180.95,180.99,6232.0,148.4626,148.5036,148.2823,148.3151,6232.0
2021-05-19 11:20:00,181.02,181.21,181.01,181.21,4227.0,148.3397,148.4954,148.3315,148.4954,4227.0
2021-05-19 11:25:00,181.3,181.31,181.11,181.14,4056.0,148.5691,148.5773,148.4134,148.438,4056.0
2021-05-19 11:30:00,181.16,181.19,180.97,180.99,4729.0,148.4544,148.479,148.2987,148.3151,4729.0
2021-05-19 11:35:00,180.96,180.97,180.58,180.66,14337.0,148.2905,148.2987,147.9791,148.0447,14337.0
2021-05-19 11:40:00,180.57,180.61,180.4,180.54,4602.0,147.9709,148.0037,147.8316,147.9463,4602.0
2021-05-19 11:45:00,180.57,180.68,180.56,180.67,4598.0,147.9709,148.0611,147.9627,148.0529,4598.0
2021-05-19 11:50:00,180.68,180.97,180.65,180.92,4740.0,148.0611,148.2987,148.0365,148.2577,4740.0
2021-05-19 11:55:00,181.0,181.08,180.85,181.08,3401.0,148.3233,148.3889,148.2004,148.3889,3401.0
2021-05-19 12:00:00,181.07,181.07,180.9,180.94,2503.0,148.3807,148.3807,148.2414,148.2741,2503.0
2021-05-19 12:05:00,180.96,180.96,180.83,180.83,3898.0,148.2905,148.2905,148.184,148.184,3898.0
2021-05-19 12:10:00,180.85,180.89,180.71,180.75,3863.0,148.2004,148.2332,148.0857,148.1184,3863.0
2021-05-19 12:15:00,180.67,181.16,180.67,181.16,7165.0,148.0529,148.4544,148.0529,148.4544,7165.0
2021-05-19 12:20:00,181.16,181.27,181.02,181.21,5316.0,148.4544,148.5446,148.3397,148.4954,5316.0
2021-05-19 12:25:00,181.21,181.21,180.92,180.92,2591.0,148.4954,148.4954,148.2577,148.2577,2591.0
2021-05-19 12:30:00,180.91,180.97,180.84,180.91,7532.0,148.2495,148.2987,148.1922,148.2495,7532.0
2021-05-19 12:35:00,180.94,181.19,180.93,181.19,4125.0,148.2741,148.479,148.2659,148.479,4125.0
2021-05-19 12:40:00,181.22,181.22,181.01,181.03,3476.0,148.5036,148.5036,148.3315,148.3479,3476.0
2021-05-19 12:45:00,180.95,181.1,180.95,180.97,2187.0,148.2823,148.4052,148.2823,148.2987,2187.0
2021-05-19 12:50:00,180.99,181.21,180.93,181.21,4603.0,148.3151,148.4954,148.2659,148.4954,4603.0
2021-05-19 12:55:00,181.24,181.27,181.18,181.24,2121.0,148.52,148.5446,148.4708,148.52,2121.0
2021-05-19 13:00:00,181.26,181.31,181.14,181.15,5321.0,148.5364,148.5773,148.438,148.4462,5321.0
2021-05-19 13:05:00,180.98,181.11,180.94,181.11,2932.0,148.3069,148.4134,148.2741,148.4134,2932.0
2021-05-19 13:10:00,181.09,181.4,181.09,181.4,3089.0,148.3971,148.6511,148.3971,148.6511,3089.0
2021-05-19 13:15:00,181.38,181.43,181.33,181.37,4588.0,148.6347,148.6757,148.5937,148.6265,4588.0
2021-05-19 13:20:00,181.37,181.39,181.25,181.37,2208.0,148.6265,148.6429,148.5282,148.6265,2208.0
2021-05-19 13:25:00,181.31,181.38,181.22,181.3,8137.0,148.5773,148.6347,148.5036,148.5691,8137.0
2021-05-19 13:30:00,181.28,181.28,180.99,180.99,4346.0,148.5528,148.5528,148.3151,148.3151,4346.0
2021-05-19 13:35:00,180.96,181.0,180.79,180.94,2892.0,148.2905,148.3233,148.1512,148.2741,2892.0
2021-05-19 13:40:00,180.9,180.9,180.79,180.81,5308.0,148.2414,148.2414,148.1512,148.1676,5308.0
2021-05-19 13:45:00,180.84,181.08,180.84,181.01,9209.0,148.1922,148.3889,148.1922,148.3315,9209.0
2021-05-19 13:50:00,181.06,181.15,181.0,181.15,4026.0,148.3725,148.4462,148.3233,148.4462,4026.0
2021-05-19 13:55:00,181.11,181.11,181.0,181.05,4511.0,148.4134,148.4134,148.3233,148.3643,4511.0
2021-05-19 14:00:00,181.02,181.2,180.64,180.67,10230.0,148.3397,148.4872,148.0283,148.0529,10230.0
2021-05-19 14:05:00,180.7,180.91,180.54,180.86,5398.0,148.0775,148.2495,147.9463,148.2086,5398.0
2021-05-19 14:10:00,180.86,180.86,180.44,180.66,11386.0,148.2086,148.2086,147.8644,148.0447,11386.0
2021-05-19 14:15:00,180.53,180.59,180.44,180.59,3890.0,147.9382,147.9873,147.8644,147.9873,3890.0
2021-05-19 14:20:00,180.56,181.31,180.56,181.18,13148.0,147.9627,148.5773,147.9627,148.4708,13148.0
2021-05-19 14:25:00,181.14,181.14,180.93,181.06,2942.0,148.438,148.438,148.2659,148.3725,2942.0
2021-05-19 14:30:00,181.04,181.21,180.78,180.78,9493.0,148.3561,148.4954,148.143,148.143,9493.0
2021-05-19 14:35:00,180.7,180.82,180.48,180.57,7245.0,148.0775,148.1758,147.8972,147.9709,7245.0
2021-05-19 14:40:00,180.47,180.47,180.21,180.29,5292.0,147.889,147.889,147.6759,147.7415,5292.0
2021-05-19 14:45:00,180.26,180.26,180.04,180.1,10922.0,147.7169,147.7169,147.5366,147.5858,10922.0
2021-05-19 14:50:00,180.09,180.14,179.99,180.07,14491.0,147.5776,147.6186,147.4956,147.5612,14491.0
2021-05-19 14:55:00,180.07,180.14,179.7,179.75,14351.0,147.5612,147.6186,147.258,147.299,14351.0
2021-05-19 15:00:00,179.7,180.02,179.66,180.0,9954.0,147.258,147.5202,147.2252,147.5038,9954.0
2021-05-19 15:05:00,179.98,180.33,179.92,180.33,12576.0,147.4874,147.7743,147.4383,147.7743,12576.0
2021-05-19 15:10:00,180.4,180.55,180.37,180.38,9599.0,147.8316,147.9545,147.807,147.8152,9599.0
2021-05-19 15:15:00,180.36,180.39,180.04,180.12,15891.0,147.7988,147.8234,147.5366,147.6022,15891.0
2021-05-19 15:20:00,180.08,180.45,179.98,180.39,8351.0,147.5694,147.8726,147.4874,147.8234,8351.0
2021-05-19 15:25:00,180.37,180.73,180.36,180.71,8286.0,147.807,148.102,147.7988,148.0857,8286.0
2021-05-19 15:30:00,180.67,180.67,180.34,180.58,10392.0,148.0529,148.0529,147.7825,147.9791,10392.0
2021-05-19 15:35:00,180.56,180.94,180.56,180.92,15799.0,147.9627,148.2741,147.9627,148.2577,15799.0
2021-05-19 15:40:00,180.9,181.04,180.85,181.01,12634.0,148.2414,148.3561,148.2004,148.3315,12634.0
2021-05-19 15:45:00,181.01,181.13,180.93,181.13,22760.0,148.3315,148.4298,148.2659,148.4298,22760.0
2021-05-19 15:50:00,181.14,181.66,181.1,181.66,28972.0,148.438,148.8641,148.4052,148.8641,28972.0
2021-05-19 15:55:00,181.66,181.86,181.51,181.85,43421.0,148.8641,149.028,148.7412,149.0198,43421.0
2021-05-20 09:30:00,182.06,182.85,181.49,182.82,17547.0,149.1919,149.8393,148.7248,149.8147,17547.0
2021-05-20 09:35:00,182.95,183.8,182.88,183.8,5136.0,149.9213,150.6178,149.8639,150.6178,5136.0
2021-05-20 09:40:00,184.03,184.19,183.85,184.19,5712.0,150.8063,150.9374,150.6588,150.9374,5712.0
2021-05-20 09:45:00,184.3,184.72,184.02,184.67,5251.0,151.0275,151.3717,150.7981,151.3307,5251.0
2021-05-20 09:50:00,184.65,184.71,184.37,184.66,6706.0,151.3144,151.3635,151.0849,151.3225,6706.0
2021-05-20 09:55:00,184.64,184.71,184.33,184.33,4492.0,151.3062,151.3635,151.0521,151.0521,4492.0
2021-05-20 10:00:00,184.31,184.49,184.19,184.36,6097.0,151.0357,151.1832,150.9374,151.0767,6097.0
2021-05-20 10:05:00,184.43,184.81,184.33,184.77,6926.0,151.1341,151.4455,151.0521,151.4127,6926.0
2021-05-20 10:10:00,184.72,184.91,184.51,184.57,8356.0,151.3717,151.5274,151.1996,151.2488,8356.0
2021-05-20 10:15:00,184.87,184.97,184.77,184.82,2803.0,151.4946,151.5766,151.4127,151.4537,2803.0
2021-05-20 10:20:00,184.83,185.08,184.78,184.9,7398.0,151.4619,151.6667,151.4209,151.5192,7398.0
2021-05-20 10:25:00,184.95,185.04,184.75,184.75,5982.0,151.5602,151.6339,151.3963,151.3963,5982.0
2021-05-20 10:30:00,184.68,184.89,184.57,184.68,6995.0,151.3389,151.511,151.2488,151.3389,6995.0
2021-05-20 10:35:00,184.7,184.76,184.48,184.76,5302.0,151.3553,151.4045,151.175,151.4045,5302.0
2021-05-20 10:40:00,184.81,184.85,184.64,184.69,4106.0,151.4455,151.4782,151.3062,151.3471,4106.0
2021-05-20 10:45:00,184.65,184.85,184.55,184.83,6635.0,151.3144,151.4782,151.2324,151.4619,6635.0
2021-05-20 10:50:00,184.95,185.09,184.71,185.09,4566.0,151.5602,151.6749,151.3635,151.6749,4566.0
2021-05-20 10:55:00,185.19,185.42,185.15,185.15,4574.0,151.7569,151.9453,151.7241,151.7241,4574.0
2021-05-20 11:00:00,185.18,185.42,184.95,185.0,8080.0,151.7487,151.9453,151.5602,151.6012,8080.0
2021-05-20 11:05:00,185.11,185.27,185.05,185.18,5448.0,151.6913,151.8224,151.6421,151.7487,5448.0
2021-05-20 11:10:00,185.22,185.22,184.9,185.04,2724.0,151.7814,151.7814,151.5192,151.6339,2724.0
2021-05-20 11:15:00,185.03,185.06,184.89,185.04,3153.0,151.6257,151.6503,151.511,151.6339,3153.0
2021-05-20 11:20:00,185.03,185.06,184.96,184.96,3129.0,151.6257,151.6503,151.5684,151.5684,3129.0
2021-05-20 11:25:00,184.93,185.22,184.93,185.2,5111.0,151.5438,151.7814,151.5438,151.7651,5111.0
2021-05-20 11:30:00,185.23,185.29,185.14,185.26,7788.0,151.7896,151.8388,151.7159,151.8142,7788.0
2021-05-20 11:35:00,185.28,185.41,185.13,185.24,9556.0,151.8306,151.9371,151.7077,151.7978,9556.0
2021-05-20 11:40:00,185.23,185.46,185.23,185.42,5939.0,151.7896,151.9781,151.7896,151.9453,5939.0
2021-05-20 11:45:00,185.45,185.66,185.45,185.66,3681.0,151.9699,152.142,151.9699,152.142,3681.0
2021-05-20 11:50:00,185.7,185.7,185.4,185.41,5308.0,152.1748,152.1748,151.929,151.9371,5308.0
2021-05-20 11:55:00,185.41,185.46,185.34,185.37,3888.0,151.9371,151.9781,151.8798,151.9044,3888.0
2021-05-20 12:00:00,185.34,185.4,185.16,185.33,4709.0,151.8798,151.929,151.7323,151.8716,4709.0
2021-05-20 12:05:00,185.34,185.45,185.32,185.42,5588.0,151.8798,151.9699,151.8634,151.9453,5588.0
2021-05-20 12:10:00,185.39,185.48,185.33,185.42,4302.0,151.9208,151.9945,151.8716,151.9453,4302.0
2021-05-20 12:15:00,185.42,185.59,185.27,185.28,5739.0,151.9453,152.0846,151.8224,151.8306,5739.0
2021-05-20 12:20:00,185.31,185.42,185.31,185.38,4241.0,151.8552,151.9453,151.8552,151.9126,4241.0
2021-05-20 12:25:00,185.41,185.67,185.41,185.61,6636.0,151.9371,152.1502,151.9371,152.101,6636.0
2021-05-20 12:30:00,185.64,185.81,185.61,185.61,7825.0,152.1256,152.2649,152.101,152.101,7825.0
2021-05-20 12:35:00,185.58,185.58,185.2,185.41,4128.0,152.0765,152.0765,151.7651,151.9371,4128.0
2021-05-20 12:40:00,185.37,185.49,185.34,185.46,5005.0,151.9044,152.0027,151.8798,151.9781,5005.0
2021-05-20 12:45:00,185.5,185.52,185.43,185.5,2942.0,152.0109,152.0273,151.9535,152.0109,2942.0
2021-05-20 12:50:00,185.52,185.6,185.4,185.45,2320.0,152.0273,152.0928,151.929,151.9699,2320.0
2021-05-20 12:55:00,185.44,185.63,185.44,185.61,2894.0,151.9617,152.1174,151.9617,152.101,2894.0
2021-05-20 13:00:00,185.58,185.65,185.52,185.52,4133.0,152.0765,152.1338,152.0273,152.0273,4133.0
2021-05-20 13:05:00,185.56,185.65,185.55,185.63,4903.0,152.0601,152.1338,152.0519,152.1174,4903.0
2021-05-20 13:10:00,185.65,185.65,185.46,185.57,3312.0,152.1338,152.1338,151.9781,152.0683,3312.0
2021-05-20 13:15:00,185.58,185.64,185.54,185.62,3046.0,152.0765,152.1256,152.0437,152.1092,3046.0
2021-05-20 13:20:00,185.65,185.75,185.62,185.66,4552.0,152.1338,152.2158,152.1092,152.142,4552.0
2021-05-20 13:25:00,185.66,185.66,185.48,185.54,2811.0,152.142,152.142,151.9945,152.0437,2811.0
2021-05-20 13:30:00,185.56,185.63,185.53,185.63,3890.0,152.0601,152.1174,152.0355,152.1174,3890.0
2021-05-20 13:35:00,185.66,185.68,185.6,185.67,5663.0,152.142,152.1584,152.0928,152.1502,5663.0
2021-05-20 13:40:00,185.64,185.74,185.55,185.74,4667.0,152.1256,152.2076,152.0519,152.2076,4667.0
2021-05-20 13:45:00,185.75,185.75,185.59,185.71,3456.0,152.2158,152.2158,152.0846,152.183,3456.0
2021-05-20 13:50:00,185.68,185.71,185.33,185.36,8373.0,152.1584,152.183,151.8716,151.8962,8373.0
2021-05-20 13:55:00,185.34,185.53,185.34,185.47,5133.0,151.8798,152.0355,151.8798,151.9863,5133.0
2021-05-20 14:00:00,185.52,185.66,185.52,185.63,2673.0,152.0273,152.142,152.0273,152.1174,2673.0
2021-05-20 14:05:00,185.62,185.66,185.51,185.54,3943.0,152.1092,152.142,152.0191,152.0437,3943.0
2021-05-20 14:10:00,185.54,185.65,185.5,185.64,6675.0,152.0437,152.1338,152.0109,152.1256,6675.0
2021-05-20 14:15:00,185.59,185.62,185.44,185.48,4035.0,152.0846,152.1092,151.9617,151.9945,4035.0
2021-05-20 14:20:00,185.48,185.59,185.46,185.53,5100.0,151.9945,152.0846,151.9781,152.0355,5100.0
2021-05-20 14:25:00,185.5,185.7,185.5,185.7,4183.0,152.0109,152.1748,152.0109,152.1748,4183.0
2021-05-20 14:30:00,185.74,185.74,185.55,185.6,4353.0,152.2076,152.2076,152.0519,152.0928,4353.0
2021-05-20 14:35:00,185.68,185.87,185.63,185.87,6739.0,152.1584,152.3141,152.1174,152.3141,6739.0
2021-05-20 14:40:00,185.88,185.91,185.73,185.82,8102.0,152.3223,152.3469,152.1994,152.2731,8102.0
2021-05-20 14:45:00,185.87,185.87,185.75,185.83,5857.0,152.3141,152.3141,152.2158,152.2813,5857.0
2021-05-20 14:50:00,185.78,185.91,185.74,185.91,4478.0,152.2403,152.3469,152.2076,152.3469,4478.0
2021-05-20 14:55:00,185.89,185.89,185.75,185.81,8220.0,152.3305,152.3305,152.2158,152.2649,8220.0
2021-05-20 15:00:00,185.78,185.84,185.4,185.42,11420.0,152.2403,152.2895,151.929,151.9453,11420.0
2021-05-20 15:05:00,185.43,185.6,185.39,185.59,6852.0,151.9535,152.0928,151.9208,152.0846,6852.0
2021-05-20 15:10:00,185.6,185.74,185.54,185.69,7921.0,152.0928,152.2076,152.0437,152.1666,7921.0
2021-05-20 15:15:00,185.68,185.95,185.67,185.84,7377.0,152.1584,152.3797,152.1502,152.2895,7377.0
2021-05-20 15:20:00,185.82,186.08,185.78,186.05,12609.0,152.2731,152.4862,152.2403,152.4616,12609.0
2021-05-20 15:25:00,186.02,186.11,185.99,186.03,9073.0,152.437,152.5108,152.4124,152.4452,9073.0
2021-05-20 15:30:00,186.06,186.06,185.79,185.81,12218.0,152.4698,152.4698,152.2485,152.2649,12218.0
2021-05-20 15:35:00,185.8,185.92,185.7,185.7,13142.0,152.2567,152.3551,152.1748,152.1748,13142.0
2021-05-20 15:40:00,185.7,185.77,185.51,185.68,12902.0,152.1748,152.2322,152.0191,152.1584,12902.0
2021-05-20 15:45:00,185.68,185.89,185.46,185.46,24484.0,152.1584,152.3305,151.9781,151.9781,24484.0
2021-05-20 15:50:00,185.45,185.63,185.25,185.57,29606.0,151.9699,152.1174,151.806,152.0683,29606.0
2021-05-20 15:55:00,185.52,185.81,185.27,185.3,56051.0,152.0273,152.2649,151.8224,151.847,56051.0
2021-05-21 09:30:00,184.83,185.36,183.96,185.02,70750.0,151.4619,151.8962,150.7489,151.6176,70750.0
2021-05-21 09:35:00,185.13,185.46,185.0,185.13,7970.0,151.7077,151.9781,151.6012,151.7077,7970.0
2021-05-21 09:40:00,185.05,185.42,184.91,185.35,5800.0,151.6421,151.9453,151.5274,151.888,5800.0
2021-05-21 09:45:00,185.36,185.55,185.09,185.3,5005.0,151.8962,152.0519,151.6749,151.847,5005.0
2021-05-21 09:50:00,185.32,185.99,185.29,185.96,7910.0,151.8634,152.4124,151.8388,152.3879,7910.0
2021-05-21 09:55:00,185.84,186.01,185.38,185.65,7890.0,152.2895,152.4288,151.9126,152.1338,7890.0
2021-05-21 10:00:00,185.7,185.78,185.02,185.3,10476.0,152.1748,152.2403,151.6176,151.847,10476.0
2021-05-21 10:05:00,185.33,185.57,185.17,185.33,6025.0,151.8716,152.0683,151.7405,151.8716,6025.0
2021-05-21 10:10:00,185.41,185.95,185.4,185.56,4403.0,151.9371,152.3797,151.929,152.0601,4403.0
2021-05-21 10:15:00,185.69,186.08,185.65,185.81,10049.0,152.1666,152.4862,152.1338,152.2649,10049.0
2021-05-21 10:20:00,185.77,185.81,185.47,185.47,2681.0,152.2322,152.2649,151.9863,151.9863,2681.0
2021-05-21 10:25:00,185.5,185.5,185.23,185.28,5196.0,152.0109,152.0109,151.7896,151.8306,5196.0
2021-05-21 10:30:00,185.19,185.23,185.0,185.23,3983.0,151.7569,151.7896,151.6012,151.7896,3983.0
2021-05-21 10:35:00,185.17,185.44,185.09,185.44,3143.0,151.7405,151.9617,151.6749,151.9617,3143.0
2021-05-21 10:40:00,185.43,185.54,185.29,185.33,3040.0,151.9535,152.0437,151.8388,151.8716,3040.0
2021-05-21 10:45:00,185.21,185.58,185.21,185.49,6715.0,151.7733,152.0765,151.7733,152.0027,6715.0
2021-05-21 10:50:00,185.51,185.52,185.21,185.23,2759.0,152.0191,152.0273,151.7733,151.7896,2759.0
2021-05-21 10:55:00,185.16,185.3,185.13,185.13,3659.0,151.7323,151.847,151.7077,151.7077,3659.0
2021-05-21 11:00:00,185.19,185.37,185.14,185.32,1477.0,151.7569,151.9044,151.7159,151.8634,1477.0
2021-05-21 11:05:00,185.37,185.42,185.3,185.42,2444.0,151.9044,151.9453,151.847,151.9453,2444.0
2021-05-21 11:10:00,185.36,185.42,185.22,185.32,4342.0,151.8962,151.9453,151.7814,151.8634,4342.0
2021-05-21 11:15:00,185.35,185.58,185.35,185.51,3303.0,151.888,152.0765,151.888,152.0191,3303.0
2021-05-21 11:20:00,185.45,185.62,185.4,185.4,4807.0,151.9699,152.1092,151.929,151.929,4807.0
2021-05-21 11:25:00,185.38,185.49,185.11,185.11,4444.0,151.9126,152.0027,151.6913,151.6913,4444.0
2021-05-21 11:30:00,185.14,185.52,185.14,185.42,2776.0,151.7159,152.0273,151.7159,151.9453,2776.0
2021-05-21 11:35:00,185.39,185.45,185.15,185.15,2661.0,151.9208,151.9699,151.7241,151.7241,2661.0
2021-05-21 11:40:00,185.19,185.2,185.03,185.07,2819.0,151.7569,151.7651,151.6257,151.6585,2819.0
2021-05-21 11:45:00,185.1,185.11,184.97,185.01,3937.0,151.6831,151.6913,151.5766,151.6094,3937.0
2021-05-21 11:50:00,185.01,185.27,184.96,185.1,8043.0,151.6094,151.8224,151.5684,151.6831,8043.0
2021-05-21 11:55:00,185.15,185.22,185.07,185.07,2440.0,151.7241,151.7814,151.6585,151.6585,2440.0
2021-05-21 12:00:00,185.0,185.24,184.96,185.24,4238.0,151.6012,151.7978,151.5684,151.7978,4238.0
2021-05-21 12:05:00,185.26,185.35,184.82,184.91,10252.0,151.8142,151.888,151.4537,151.5274,10252.0
2021-05-21 12:10:00,184.89,185.05,184.79,185.03,4727.0,151.511,151.6421,151.4291,151.6257,4727.0
2021-05-21 12:15:00,185.0,185.08,184.91,184.92,2225.0,151.6012,151.6667,151.5274,151.5356,2225.0
2021-05-21 12:20:00,185.0,185.07,184.87,185.03,7856.0,151.6012,151.6585,151.4946,151.6257,7856.0
2021-05-21 12:25:00,185.08,185.2,184.99,185.18,4283.0,151.6667,151.7651,151.593,151.7487,4283.0
2021-05-21 12:30:00,185.16,185.23,185.13,185.13,3275.0,151.7323,151.7896,151.7077,151.7077,3275.0
2021-05-21 12:35:00,185.17,185.35,185.17,185.34,2538.0,151.7405,151.888,151.7405,151.8798,2538.0
2021-05-21 12:40:00,185.34,185.34,185.18,185.19,1988.0,151.8798,151.8798,151.7487,151.7569,1988.0
2021-05-21 12:45:00,185.15,185.23,185.12,185.22,2536.0,151.7241,151.7896,151.6995,151.7814,2536.0
2021-05-21 12:50:00,185.15,185.23,185.15,185.23,3740.0,151.7241,151.7896,151.7241,151.7896,3740.0
2021-05-21 12:55:00,185.23,185.4,185.14,185.37,3439.0,151.7896,151.929,151.7159,151.9044,3439.0
2021-05-21 13:00:00,185.37,185.46,185.34,185.42,3840.0,151.9044,151.9781,151.8798,151.9453,3840.0
2021-05-21 13:05:00,185.43,185.48,185.38,185.39,6650.0,151.9535,151.9945,151.9126,151.9208,6650.0
2021-05-21 13:10:00,185.41,185.41,185.28,185.37,4844.0,151.9371,151.9371,151.8306,151.9044,4844.0
2021-05-21 13:15:00,185.37,185.43,185.27,185.33,4113.0,151.9044,151.9535,151.8224,151.8716,4113.0
2021-05-21 13:20:00,185.32,185.46,185.3,185.39,3629.0,151.8634,151.9781,151.847,151.9208,3629.0
2021-05-21 13:25:00,185.4,185.62,185.36,185.51,5939.0,151.929,152.1092,151.8962,152.0191,5939.0
2021-05-21 13:30:00,185.55,185.66,185.46,185.62,7883.0,152.0519,152.142,151.9781,152.1092,7883.0
2021-05-21 13:35:00,185.65,185.77,185.56,185.57,12521.0,152.1338,152.2322,152.0601,152.0683,12521.0
2021-05-21 13:40:00,185.56,185.61,185.51,185.57,2647.0,152.0601,152.101,152.0191,152.0683,2647.0
2021-05-21 13:45:00,185.61,185.61,185.46,185.59,3326.0,152.101,152.101,151.9781,152.0846,3326.0
2021-05-21 13:50:00,185.62,185.62,185.39,185.44,2069.0,152.1092,152.1092,151.9208,151.9617,2069.0
2021-05-21 13:55:00,185.4,185.49,185.39,185.42,1688.0,151.929,152.0027,151.9208,151.9453,1688.0
2021-05-21 14:00:00,185.46,185.64,185.45,185.64,4300.0,151.9781,152.1256,151.9699,152.1256,4300.0
2021-05-21 14:05:00,185.62,185.73,185.48,185.72,5107.0,152.1092,152.1994,151.9945,152.1912,5107.0
2021-05-21 14:10:00,185.72,185.79,185.66,185.7,4300.0,152.1912,152.2485,152.142,152.1748,4300.0
2021-05-21 14:15:00,185.73,185.85,185.66,185.85,4244.0,152.1994,152.2977,152.142,152.2977,4244.0
2021-05-21 14:20:00,185.84,185.92,185.77,185.9,5452.0,152.2895,152.3551,152.2322,152.3387,5452.0
2021-05-21 14:25:00,185.94,185.94,185.69,185.69,4596.0,152.3715,152.3715,152.1666,152.1666,4596.0
2021-05-21 14:30:00,185.7,185.82,185.67,185.75,3590.0,152.1748,152.2731,152.1502,152.2158,3590.0
2021-05-21 14:35:00,185.76,185.84,185.52,185.53,6859.0,152.224,152.2895,152.0273,152.0355,6859.0
2021-05-21 14:40:00,185.5,185.73,185.47,185.73,3211.0,152.0109,152.1994,151.9863,152.1994,3211.0
2021-05-21 14:45:00,185.73,185.83,185.72,185.83,6659.0,152.1994,152.2813,152.1912,152.2813,6659.0
2021-05-21 14:50:00,185.8,185.83,185.69,185.76,3742.0,152.2567,152.2813,152.1666,152.224,3742.0
2021-05-21 14:55:00,185.75,185.78,185.51,185.57,5483.0,152.2158,152.2403,152.0191,152.0683,5483.0
2021-05-21 15:00:00,185.52,185.52,185.41,185.47,5517.0,152.0273,152.0273,151.9371,151.9863,5517.0
2021-05-21 15:05:00,185.54,185.65,185.53,185.62,4653.0,152.0437,152.1338,152.0355,152.1092,4653.0
2021-05-21 15:10:00,185.6,185.78,185.55,185.72,5375.0,152.0928,152.2403,152.0519,152.1912,5375.0
2021-05-21 15:15:00,185.75,185.88,185.72,185.83,9167.0,152.2158,152.3223,152.1912,152.2813,9167.0
2021-05-21 15:20:00,185.84,185.99,185.84,185.97,7314.0,152.2895,152.4124,152.2895,152.396,7314.0
2021-05-21 15:25:00,185.98,185.98,185.75,185.78,7719.0,152.4042,152.4042,152.2158,152.2403,7719.0
2021-05-21 15:30:00,185.77,185.77,185.62,185.62,9177.0,152.2322,152.2322,152.1092,152.1092,9177.0
2021-05-21 15:35:00,185.63,185.68,185.51,185.51,8897.0,152.1174,152.1584,152.0191,152.0191,8897.0
2021-05-21 15:40:00,185.48,185.56,185.33,185.44,17274.0,151.9945,152.0601,151.8716,151.9617,17274.0
2021-05-21 15:45:00,185.45,185.54,185.25,185.54,14003.0,151.9699,152.0437,151.806,152.0437,14003.0
2021-05-21 15:50:00,185.65,185.9,185.59,185.67,29535.0,152.1338,152.3387,152.0846,152.1502,29535.0
2021-05-21 15:55:00,185.68,185.78,185.5,185.58,70194.0,152.1584,152.2403,152.0109,152.0765,70194.0
2021-05-24 09:30:00,186.05,186.45,185.77,185.81,44490.0,152.4616,152.7894,152.2322,152.2649,44490.0
2021-05-24 09:35:00,185.75,186.7,185.62,186.7,8858.0,152.2158,152.9943,152.1092,152.9943,8858.0
2021-05-24 09:40:00,186.75,186.92,186.59,186.73,3708.0,153.0352,153.1745,152.9041,153.0188,3708.0
2021-05-24 09:45:00,186.58,186.79,185.94,186.14,4543.0,152.8959,153.068,152.3715,152.5354,4543.0
2021-05-24 09:50:00,186.14,186.17,185.65,185.65,6298.0,152.5354,152.5599,152.1338,152.1338,6298.0
2021-05-24 09:55:00,185.57,185.61,185.16,185.46,12106.0,152.0683,152.101,151.7323,151.9781,12106.0
2021-05-24 10:00:00,185.57,185.64,185.24,185.43,8109.0,152.0683,152.1256,151.7978,151.9535,8109.0
2021-05-24 10:05:00,185.49,185.93,185.43,185.63,11141.0,152.0027,152.3633,151.9535,152.1174,11141.0
2021-05-24 10:10:00,185.5,186.3,185.5,186.22,11533.0,152.0109,152.6665,152.0109,152.6009,11533.0
2021-05-24 10:15:00,186.19,186.3,186.12,186.24,11210.0,152.5763,152.6665,152.519,152.6173,11210.0
2021-05-24 10:20:00,186.17,186.29,185.98,186.12,16188.0,152.5599,152.6583,152.4042,152.519,16188.0
2021-05-24 10:25:00,186.13,186.31,185.99,186.16,13782.0,152.5272,152.6747,152.4124,152.5517,13782.0
2021-05-24 10:30:00,186.14,186.27,186.01,186.01,7044.0,152.5354,152.6419,152.4288,152.4288,7044.0
2021-05-24 10:35:00,186.0,186.07,185.8,185.89,5648.0,152.4206,152.478,152.2567,152.3305,5648.0
2021-05-24 10:40:00,185.94,186.03,185.89,186.0,6326.0,152.3715,152.4452,152.3305,152.4206,6326.0
2021-05-24 10:45:00,186.02,186.33,185.94,186.21,5995.0,152.437,152.6911,152.3715,152.5927,5995.0
2021-05-24 10:50:00,186.23,186.23,185.99,186.02,5476.0,152.6091,152.6091,152.4124,152.437,5476.0
2021-05-24 10:55:00,186.03,186.31,186.02,186.12,8356.0,152.4452,152.6747,152.437,152.519,8356.0
2021-05-24 11:00:00,186.08,186.09,185.93,186.0,10874.0,152.4862,152.4944,152.3633,152.4206,10874.0
2021-05-24 11:05:00,186.0,186.23,185.97,186.23,9665.0,152.4206,152.6091,152.396,152.6091,9665.0
2021-05-24 11:10:00,186.3,186.3,186.04,186.04,2401.0,152.6665,152.6665,152.4534,152.4534,2401.0
2021-05-24 11:15:00,186.1,186.22,186.1,186.1,4917.0,152.5026,152.6009,152.5026,152.5026,4917.0
2021-05-24 11:20:00,186.07,186.16,186.04,186.16,7653.0,152.478,152.5517,152.4534,152.5517,7653.0
2021-05-24 11:25:00,186.23,186.34,186.2,186.24,2836.0,152.6091,152.6992,152.5845,152.6173,2836.0
2021-05-24 11:30:00,186.28,186.48,186.28,186.42,4746.0,152.6501,152.814,152.6501,152.7648,4746.0
2021-05-24 11:35:00,186.42,186.43,186.2,186.26,5896.0,152.7648,152.773,152.5845,152.6337,5896.0
2021-05-24 11:40:00,186.25,186.34,186.2,186.26,6305.0,152.6255,152.6992,152.5845,152.6337,6305.0
2021-05-24 11:45:00,186.24,186.24,186.03,186.07,8397.0,152.6173,152.6173,152.4452,152.478,8397.0
2021-05-24 11:50:00,186.09,186.35,186.03,186.31,7390.0,152.4944,152.7074,152.4452,152.6747,7390.0
2021-05-24 11:55:00,186.28,186.37,186.04,186.11,6687.0,152.6501,152.7238,152.4534,152.5108,6687.0
2021-05-24 12:00:00,186.14,186.34,186.11,186.28,10225.0,152.5354,152.6992,152.5108,152.6501,10225.0
2021-05-24 12:05:00,186.28,186.44,186.11,186.4,26419.0,152.6501,152.7812,152.5108,152.7484,26419.0
2021-05-24 12:10:00,186.37,186.39,186.25,186.29,2228.0,152.7238,152.7402,152.6255,152.6583,2228.0
2021-05-24 12:15:00,186.32,186.33,186.08,186.13,7880.0,152.6829,152.6911,152.4862,152.5272,7880.0
2021-05-24 12:20:00,186.18,186.2,186.13,186.15,7657.0,152.5681,152.5845,152.5272,152.5436,7657.0
2021-05-24 12:25:00,186.2,186.37,185.39,185.65,75887.0,152.5845,152.7238,151.9208,152.1338,75887.0
2021-05-24 12:30:00,185.6,186.14,185.52,186.07,53546.0,152.0928,152.5354,152.0273,152.478,53546.0
2021-05-24 12:35:00,186.14,186.21,185.98,186.13,11802.0,152.5354,152.5927,152.4042,152.5272,11802.0
2021-05-24 12:40:00,186.13,186.14,185.97,186.01,14238.0,152.5272,152.5354,152.396,152.4288,14238.0
2021-05-24 12:45:00,186.05,186.19,186.0,186.13,13419.0,152.4616,152.5763,152.4206,152.5272,13419.0
2021-05-24 12:50:00,186.14,186.22,185.99,186.02,28404.0,152.5354,152.6009,152.4124,152.437,28404.0
2021-05-24 12:55:00,186.01,186.25,186.0,186.21,10023.0,152.4288,152.6255,152.4206,152.5927,10023.0
2021-05-24 13:00:00,186.21,186.39,186.12,186.39,10346.0,152.5927,152.7402,152.519,152.7402,10346.0
2021-05-24 13:05:00,186.39,186.39,186.16,186.17,6496.0,152.7402,152.7402,152.5517,152.5599,6496.0
2021-05-24 13:10:00,186.18,186.34,186.12,186.3,8612.0,152.5681,152.6992,152.519,152.6665,8612.0
2021-05-24 13:15:00,186.25,186.39,186.19,186.38,6179.0,152.6255,152.7402,152.5763,152.732,6179.0
2021-05-24 13:20:00,186.38,186.44,186.34,186.38,4867.0,152.732,152.7812,152.6992,152.732,4867.0
2021-05-24 13:25:00,186.41,186.57,186.38,186.57,12440.0,152.7566,152.8877,152.732,152.8877,12440.0
2021-05-24 13:30:00,186.55,186.61,186.4,186.51,8371.0,152.8713,152.9205,152.7484,152.8386,8371.0
2021-05-24 13:35:00,186.45,186.63,186.37,186.59,7503.0,152.7894,152.9369,152.7238,152.9041,7503.0
2021-05-24 13:40:00,186.63,186.82,186.6,186.82,11375.0,152.9369,153.0926,152.9123,153.0926,11375.0
2021-05-24 13:45:00,186.81,186.88,186.64,186.69,9665.0,153.0844,153.1418,152.9451,152.9861,9665.0
2021-05-24 13:50:00,186.66,186.66,186.45,186.48,9055.0,152.9615,152.9615,152.7894,152.814,9055.0
2021-05-24 13:55:00,186.46,186.63,186.39,186.63,15619.0,152.7976,152.9369,152.7402,152.9369,15619.0
2021-05-24 14:00:00,186.65,186.78,186.63,186.78,3845.0,152.9533,153.0598,152.9369,153.0598,3845.0
2021-05-24 14:05:00,186.78,186.9,186.72,186.89,9147.0,153.0598,153.1581,153.0106,153.15,9147.0
2021-05-24 14:10:00,186.87,186.91,186.81,186.91,7277.0,153.1336,153.1663,153.0844,153.1663,7277.0
2021-05-24 14:15:00,186.92,187.04,186.89,187.04,5995.0,153.1745,153.2729,153.15,153.2729,5995.0
2021-05-24 14:20:00,187.13,187.13,186.8,186.81,9369.0,153.3466,153.3466,153.0762,153.0844,9369.0
2021-05-24 14:25:00,186.81,186.93,186.77,186.85,5999.0,153.0844,153.1827,153.0516,153.1172,5999.0
2021-05-24 14:30:00,186.86,186.99,186.84,186.97,9830.0,153.1254,153.2319,153.109,153.2155,9830.0
2021-05-24 14:35:00,186.97,187.05,186.94,187.04,6041.0,153.2155,153.2811,153.1909,153.2729,6041.0
2021-05-24 14:40:00,187.03,187.05,186.84,186.84,10152.0,153.2647,153.2811,153.109,153.109,10152.0
2021-05-24 14:45:00,186.86,187.03,186.86,187.01,18429.0,153.1254,153.2647,153.1254,153.2483,18429.0
2021-05-24 14:50:00,187.03,187.03,186.72,186.72,7151.0,153.2647,153.2647,153.0106,153.0106,7151.0
2021-05-24 14:55:00,186.75,186.83,186.58,186.61,15540.0,153.0352,153.1008,152.8959,152.9205,15540.0
2021-05-24 15:00:00,186.67,186.86,186.63,186.78,12294.0,152.9697,153.1254,152.9369,153.0598,12294.0
2021-05-24 15:05:00,186.77,186.84,186.72,186.78,7848.0,153.0516,153.109,153.0106,153.0598,7848.0
2021-05-24 15:10:00,186.76,186.8,186.41,186.5,10869.0,153.0434,153.0762,152.7566,152.8304,10869.0
2021-05-24 15:15:00,186.56,186.63,186.4,186.63,16521.0,152.8795,152.9369,152.7484,152.9369,16521.0
2021-05-24 15:20:00,186.65,186.75,186.62,186.75,7229.0,152.9533,153.0352,152.9287,153.0352,7229.0
2021-05-24 15:25:00,186.72,186.76,186.53,186.71,17284.0,153.0106,153.0434,152.8549,153.0025,17284.0
2021-05-24 15:30:00,186.68,186.82,186.63,186.8,16569.0,152.9779,153.0926,152.9369,153.0762,16569.0
2021-05-24 15:35:00,186.8,186.97,186.68,186.71,15309.0,153.0762,153.2155,152.9779,153.0025,15309.0
2021-05-24 15:40:00,186.69,186.69,186.44,186.46,15907.0,152.9861,152.9861,152.7812,152.7976,15907.0
2021-05-24 15:45:00,186.47,186.61,186.37,186.43,25704.0,152.8058,152.9205,152.7238,152.773,25704.0
2021-05-24 15:50:00,186.42,186.46,186.27,186.31,33783.0,152.7648,152.7976,152.6419,152.6747,33783.0
2021-05-24 15:55:00,186.31,186.31,185.99,186.24,65232.0,152.6747,152.6747,152.4124,152.6173,65232.0
2021-05-25 09:30:00,186.61,186.61,185.69,185.73,21029.0,152.9205,152.9205,152.1666,152.1994,21029.0
2021-05-25 09:35:00,185.92,186.27,185.59,185.62,6866.0,152.3551,152.6419,152.0846,152.1092,6866.0
2021-05-25 09:40:00,185.78,185.83,185.36,185.65,8219.0,152.2403,152.2813,151.8962,152.1338,8219.0
2021-05-25 09:45:00,185.65,185.68,185.13,185.45,5762.0,152.1338,152.1584,151.7077,151.9699,5762.0
2021-05-25 09:50:00,185.39,185.62,185.17,185.54,10589.0,151.9208,152.1092,151.7405,152.0437,10589.0
2021-05-25 09:55:00,185.56,186.0,185.56,186.0,7624.0,152.0601,152.4206,152.0601,152.4206,7624.0
2021-05-25 10:00:00,186.0,186.38,185.92,186.27,7100.0,152.4206,152.732,152.3551,152.6419,7100.0
2021-05-25 10:05:00,186.25,186.33,186.1,186.2,19322.0,152.6255,152.6911,152.5026,152.5845,19322.0
2021-05-25 10:10:00,186.2,186.33,186.13,186.21,16259.0,152.5845,152.6911,152.5272,152.5927,16259.0
2021-05-25 10:15:00,186.15,186.26,186.12,186.15,10125.0,152.5436,152.6337,152.519,152.5436,10125.0
2021-05-25 10:20:00,186.15,186.24,186.08,186.08,2982.0,152.5436,152.6173,152.4862,152.4862,2982.0
2021-05-25 10:25:00,186.05,186.25,186.05,186.25,16161.0,152.4616,152.6255,152.4616,152.6255,16161.0
2021-05-25 10:30:00,186.2,186.6,186.06,186.55,18127.0,152.5845,152.9123,152.4698,152.8713,18127.0
2021-05-25 10:35:00,186.52,186.61,186.28,186.45,19973.0,152.8468,152.9205,152.6501,152.7894,19973.0
2021-05-25 10:40:00,186.48,186.57,186.37,186.56,6233.0,152.814,152.8877,152.7238,152.8795,6233.0
2021-05-25 10:45:00,186.57,186.72,186.53,186.58,7605.0,152.8877,153.0106,152.8549,152.8959,7605.0
2021-05-25 10:50:00,186.55,186.6,186.39,186.53,7841.0,152.8713,152.9123,152.7402,152.8549,7841.0
2021-05-25 10:55:00,186.52,186.82,186.52,186.72,7514.0,152.8468,153.0926,152.8468,153.0106,7514.0
2021-05-25 11:00:00,186.77,187.04,186.76,187.04,6834.0,153.0516,153.2729,153.0434,153.2729,6834.0
2021-05-25 11:05:00,187.01,187.21,186.86,187.03,6190.0,153.2483,153.4122,153.1254,153.2647,6190.0
2021-05-25 11:10:00,187.0,187.29,186.96,187.2,10790.0,153.2401,153.4777,153.2073,153.404,10790.0
2021-05-25 11:15:00,187.22,187.66,187.21,187.66,14260.0,153.4204,153.7809,153.4122,153.7809,14260.0
2021-05-25 11:20:00,187.63,187.64,187.44,187.57,6452.0,153.7564,153.7646,153.6007,153.7072,6452.0
2021-05-25 11:25:00,187.55,187.81,187.54,187.77,7233.0,153.6908,153.9039,153.6826,153.8711,7233.0
2021-05-25 11:30:00,187.83,187.83,187.46,187.59,3103.0,153.9203,153.9203,153.6171,153.7236,3103.0
2021-05-25 11:35:00,187.61,187.61,187.13,187.13,2300.0,153.74,153.74,153.3466,153.3466,2300.0
2021-05-25 11:40:00,187.08,187.15,186.96,186.97,2778.0,153.3057,153.363,153.2073,153.2155,2778.0
2021-05-25 11:45:00,186.98,187.24,186.96,187.16,5003.0,153.2237,153.4368,153.2073,153.3712,5003.0
2021-05-25 11:50:00,187.07,187.11,186.95,187.11,2301.0,153.2975,153.3302,153.1991,153.3302,2301.0
2021-05-25 11:55:00,187.17,187.37,187.15,187.15,3243.0,153.3794,153.5433,153.363,153.363,3243.0
2021-05-25 12:00:00,187.24,187.34,187.17,187.31,5840.0,153.4368,153.5187,153.3794,153.4941,5840.0
2021-05-25 12:05:00,187.28,187.43,187.22,187.43,5689.0,153.4695,153.5925,153.4204,153.5925,5689.0
2021-05-25 12:10:00,187.52,187.63,187.5,187.63,5002.0,153.6662,153.7564,153.6498,153.7564,5002.0
2021-05-25 12:15:00,187.63,187.8,187.63,187.79,6418.0,153.7564,153.8957,153.7564,153.8875,6418.0
2021-05-25 12:20:00,187.82,187.82,187.64,187.68,11628.0,153.9121,153.9121,153.7646,153.7973,11628.0
2021-05-25 12:25:00,187.66,187.71,187.54,187.69,6911.0,153.7809,153.8219,153.6826,153.8055,6911.0
2021-05-25 12:30:00,187.67,188.1,187.66,188.1,6174.0,153.7891,154.1415,153.7809,154.1415,6174.0
2021-05-25 12:35:00,188.09,188.18,187.99,188.11,8907.0,154.1333,154.2071,154.0514,154.1497,8907.0
2021-05-25 12:40:00,188.19,188.44,188.13,188.44,11807.0,154.2153,154.4201,154.1661,154.4201,11807.0
2021-05-25 12:45:00,188.42,188.56,188.25,188.47,13745.0,154.4037,154.5185,154.2644,154.4447,13745.0
2021-05-25 12:50:00,188.46,188.46,188.24,188.32,3006.0,154.4365,154.4365,154.2562,154.3218,3006.0
2021-05-25 12:55:00,188.25,188.31,188.14,188.14,5546.0,154.2644,154.3136,154.1743,154.1743,5546.0
2021-05-25 13:00:00,188.17,188.2,187.69,187.73,7991.0,154.1989,154.2235,153.8055,153.8383,7991.0
2021-05-25 13:05:00,187.68,187.72,187.65,187.69,3200.0,153.7973,153.8301,153.7727,153.8055,3200.0
2021-05-25 13:10:00,187.64,187.81,187.61,187.81,7413.0,153.7646,153.9039,153.74,153.9039,7413.0
2021-05-25 13:15:00,187.84,187.98,187.78,187.78,4274.0,153.9284,154.0432,153.8793,153.8793,4274.0
2021-05-25 13:20:00,187.78,187.8,187.68,187.75,5454.0,153.8793,153.8957,153.7973,153.8547,5454.0
2021-05-25 13:25:00,187.74,187.82,187.68,187.81,4057.0,153.8465,153.9121,153.7973,153.9039,4057.0
2021-05-25 13:30:00,187.81,187.95,187.74,187.95,8457.0,153.9039,154.0186,153.8465,154.0186,8457.0
2021-05-25 13:35:00,187.95,187.98,187.84,187.84,4264.0,154.0186,154.0432,153.9284,153.9284,4264.0
2021-05-25 13:40:00,187.88,187.88,187.59,187.64,5834.0,153.9612,153.9612,153.7236,153.7646,5834.0
2021-05-25 13:45:00,187.67,187.73,187.45,187.64,7411.0,153.7891,153.8383,153.6089,153.7646,7411.0
2021-05-25 13:50:00,187.67,187.76,187.67,187.72,2905.0,153.7891,153.8629,153.7891,153.8301,2905.0
2021-05-25 13:55:00,187.76,187.79,187.67,187.75,2941.0,153.8629,153.8875,153.7891,153.8547,2941.0
2021-05-25 14:00:00,187.72,187.76,187.68,187.75,2917.0,153.8301,153.8629,153.7973,153.8547,2917.0
2021-05-25 14:05:00,187.8,187.94,187.78,187.92,6288.0,153.8957,154.0104,153.8793,153.994,6288.0
2021-05-25 14:10:00,187.93,187.93,187.78,187.8,4388.0,154.0022,154.0022,153.8793,153.8957,4388.0
2021-05-25 14:15:00,187.83,187.93,187.77,187.86,7119.0,153.9203,154.0022,153.8711,153.9448,7119.0
2021-05-25 14:20:00,187.81,187.87,187.78,187.81,5648.0,153.9039,153.953,153.8793,153.9039,5648.0
2021-05-25 14:25:00,187.85,187.93,187.81,187.89,6317.0,153.9366,154.0022,153.9039,153.9694,6317.0
2021-05-25 14:30:00,187.91,187.99,187.88,187.97,5804.0,153.9858,154.0514,153.9612,154.035,5804.0
2021-05-25 14:35:00,187.96,188.06,187.92,187.99,3926.0,154.0268,154.1087,153.994,154.0514,3926.0
2021-05-25 14:40:00,188.0,188.04,187.92,187.94,7618.0,154.0596,154.0923,153.994,154.0104,7618.0
2021-05-25 14:45:00,187.96,188.05,187.94,188.03,4656.0,154.0268,154.1005,154.0104,154.0841,4656.0
2021-05-25 14:50:00,188.03,188.09,188.02,188.05,8474.0,154.0841,154.1333,154.076,154.1005,8474.0
2021-05-25 14:55:00,188.09,188.25,188.08,188.25,5597.0,154.1333,154.2644,154.1251,154.2644,5597.0
2021-05-25 15:00:00,188.18,188.28,188.13,188.17,7565.0,154.2071,154.289,154.1661,154.1989,7565.0
2021-05-25 15:05:00,188.16,188.18,188.11,188.12,4320.0,154.1907,154.2071,154.1497,154.1579,4320.0
2021-05-25 15:10:00,188.13,188.33,188.11,188.33,6547.0,154.1661,154.33,154.1497,154.33,6547.0
2021-05-25 15:15:00,188.35,188.43,188.3,188.4,12813.0,154.3464,154.4119,154.3054,154.3873,12813.0
2021-05-25 15:20:00,188.4,188.7,188.38,188.68,13217.0,154.3873,154.6332,154.371,154.6168,13217.0
2021-05-25 15:25:00,188.7,188.93,188.7,188.8,17030.0,154.6332,154.8217,154.6332,154.7151,17030.0
2021-05-25 15:30:00,188.84,188.99,188.72,188.79,22137.0,154.7479,154.8708,154.6496,154.7069,22137.0
2021-05-25 15:35:00,188.81,188.83,188.66,188.83,21288.0,154.7233,154.7397,154.6004,154.7397,21288.0
2021-05-25 15:40:00,188.83,188.83,188.64,188.71,24094.0,154.7397,154.7397,154.584,154.6414,24094.0
2021-05-25 15:45:00,188.71,188.83,188.46,188.47,29521.0,154.6414,154.7397,154.4365,154.4447,29521.0
2021-05-25 15:50:00,188.44,188.65,188.18,188.21,41337.0,154.4201,154.5922,154.2071,154.2316,41337.0
2021-05-25 15:55:00,188.2,188.65,188.15,188.2,150615.0,154.2235,154.5922,154.1825,154.2235,150615.0
2021-05-26 09:30:00,188.2,188.72,187.65,188.47,23024.0,154.2235,154.6496,153.7727,154.4447,23024.0
2021-05-26 09:35:00,188.53,188.86,188.09,188.34,4336.0,154.4939,154.7643,154.1333,154.3382,4336.0
2021-05-26 09:40:00,188.46,189.3,188.46,189.06,3798.0,154.4365,155.1249,154.4365,154.9282,3798.0
2021-05-26 09:45:00,189.05,189.22,188.86,188.96,3815.0,154.92,155.0593,154.7643,154.8462,3815.0
2021-05-26 09:50:00,188.98,189.28,188.95,189.18,3270.0,154.8626,155.1085,154.8381,155.0265,3270.0
2021-05-26 09:55:00,189.05,189.05,188.58,188.58,2324.0,154.92,154.92,154.5349,154.5349,2324.0
2021-05-26 10:00:00,188.72,188.89,188.59,188.59,4468.0,154.6496,154.7889,154.543,154.543,4468.0
2021-05-26 10:05:00,188.57,188.57,188.25,188.56,6765.0,154.5267,154.5267,154.2644,154.5185,6765.0
2021-05-26 10:10:00,188.6,188.62,188.36,188.36,4810.0,154.5512,154.5676,154.3546,154.3546,4810.0
2021-05-26 10:15:00,188.29,188.54,188.29,188.47,4729.0,154.2972,154.5021,154.2972,154.4447,4729.0
2021-05-26 10:20:00,188.56,188.93,188.55,188.92,5032.0,154.5185,154.8217,154.5103,154.8135,5032.0
2021-05-26 10:25:00,188.9,188.93,188.76,188.87,6638.0,154.7971,154.8217,154.6824,154.7725,6638.0
2021-05-26 10:30:00,188.83,189.07,188.8,189.0,7715.0,154.7397,154.9364,154.7151,154.879,7715.0
2021-05-26 10:35:00,188.99,189.06,188.82,188.88,11003.0,154.8708,154.9282,154.7315,154.7807,11003.0
2021-05-26 10:40:00,188.92,189.01,188.86,188.97,5523.0,154.8135,154.8872,154.7643,154.8544,5523.0
2021-05-26 10:45:00,188.97,189.1,188.96,188.96,6324.0,154.8544,154.961,154.8462,154.8462,6324.0
2021-05-26 10:50:00,188.95,189.01,188.68,188.72,10779.0,154.8381,154.8872,154.6168,154.6496,10779.0
2021-05-26 10:55:00,188.72,188.85,188.66,188.77,8515.0,154.6496,154.7561,154.6004,154.6906,8515.0
2021-05-26 11:00:00,188.83,189.15,188.83,189.13,5661.0,154.7397,155.0019,154.7397,154.9856,5661.0
2021-05-26 11:05:00,189.11,189.12,189.02,189.03,4237.0,154.9692,154.9774,154.8954,154.9036,4237.0
2021-05-26 11:10:00,189.07,189.12,189.02,189.04,5636.0,154.9364,154.9774,154.8954,154.9118,5636.0
2021-05-26 11:15:00,189.04,189.11,188.99,189.07,7345.0,154.9118,154.9692,154.8708,154.9364,7345.0
2021-05-26 11:20:00,189.08,189.34,189.08,189.29,4546.0,154.9446,155.1576,154.9446,155.1167,4546.0
2021-05-26 11:25:00,189.33,189.55,189.33,189.53,7278.0,155.1495,155.3297,155.1495,155.3133,7278.0
2021-05-26 11:30:00,189.44,189.7,189.43,189.7,5291.0,155.2396,155.4527,155.2314,155.4527,5291.0
2021-05-26 11:35:00,189.7,189.7,189.43,189.45,8837.0,155.4527,155.4527,155.2314,155.2478,8837.0
2021-05-26 11:40:00,189.5,189.72,189.46,189.7,8931.0,155.2888,155.469,155.256,155.4527,8931.0
2021-05-26 11:45:00,189.71,189.75,189.56,189.56,5812.0,155.4608,155.4936,155.3379,155.3379,5812.0
2021-05-26 11:50:00,189.55,189.55,189.36,189.39,3947.0,155.3297,155.3297,155.174,155.1986,3947.0
2021-05-26 11:55:00,189.39,189.45,189.34,189.38,3573.0,155.1986,155.2478,155.1576,155.1904,3573.0
2021-05-26 12:00:00,189.4,189.54,189.39,189.51,5701.0,155.2068,155.3215,155.1986,155.297,5701.0
2021-05-26 12:05:00,189.52,189.68,189.52,189.63,6384.0,155.3051,155.4363,155.3051,155.3953,6384.0
2021-05-26 12:10:00,189.64,189.69,189.6,189.63,4579.0,155.4035,155.4445,155.3707,155.3953,4579.0
2021-05-26 12:15:00,189.6,189.68,189.59,189.63,5665.0,155.3707,155.4363,155.3625,155.3953,5665.0
2021-05-26 12:20:00,189.62,189.64,189.58,189.59,4414.0,155.3871,155.4035,155.3543,155.3625,4414.0
2021-05-26 12:25:00,189.6,189.62,189.4,189.45,7183.0,155.3707,155.3871,155.2068,155.2478,7183.0
2021-05-26 12:30:00,189.46,189.56,189.43,189.54,9304.0,155.256,155.3379,155.2314,155.3215,9304.0
2021-05-26 12:35:00,189.53,189.66,189.53,189.62,7936.0,155.3133,155.4199,155.3133,155.3871,7936.0
2021-05-26 12:40:00,189.63,189.79,189.61,189.79,4030.0,155.3953,155.5264,155.3789,155.5264,4030.0
2021-05-26 12:45:00,189.79,189.86,189.74,189.74,7991.0,155.5264,155.5838,155.4854,155.4854,7991.0
2021-05-26 12:50:00,189.74,189.74,189.61,189.61,6020.0,155.4854,155.4854,155.3789,155.3789,6020.0
2021-05-26 12:55:00,189.62,189.65,189.57,189.57,5789.0,155.3871,155.4117,155.3461,155.3461,5789.0
2021-05-26 13:00:00,189.6,189.68,189.57,189.68,4324.0,155.3707,155.4363,155.3461,155.4363,4324.0
2021-05-26 13:05:00,189.67,189.68,189.61,189.63,7658.0,155.4281,155.4363,155.3789,155.3953,7658.0
2021-05-26 13:10:00,189.6,189.6,189.28,189.28,6435.0,155.3707,155.3707,155.1085,155.1085,6435.0
2021-05-26 13:15:00,189.25,189.26,189.18,189.18,4890.0,155.0839,155.0921,155.0265,155.0265,4890.0
2021-05-26 13:20:00,189.21,189.32,189.15,189.18,4377.0,155.0511,155.1413,155.0019,155.0265,4377.0
2021-05-26 13:25:00,189.18,189.28,189.15,189.15,1913.0,155.0265,155.1085,155.0019,155.0019,1913.0
2021-05-26 13:30:00,189.14,189.16,189.11,189.16,2541.0,154.9938,155.0101,154.9692,155.0101,2541.0
2021-05-26 13:35:00,189.14,189.17,188.89,188.95,5463.0,154.9938,155.0183,154.7889,154.8381,5463.0
2021-05-26 13:40:00,188.98,189.02,188.86,188.89,5705.0,154.8626,154.8954,154.7643,154.7889,5705.0
2021-05-26 13:45:00,188.93,189.02,188.93,188.97,4022.0,154.8217,154.8954,154.8217,154.8544,4022.0
2021-05-26 13:50:00,188.97,189.05,188.95,189.04,9531.0,154.8544,154.92,154.8381,154.9118,9531.0
2021-05-26 13:55:00,189.07,189.11,189.02,189.11,6049.0,154.9364,154.9692,154.8954,154.9692,6049.0
2021-05-26 14:00:00,189.09,189.13,189.06,189.09,8063.0,154.9528,154.9856,154.9282,154.9528,8063.0
2021-05-26 14:05:00,189.07,189.14,189.05,189.11,4823.0,154.9364,154.9938,154.92,154.9692,4823.0
2021-05-26 14:10:00,189.11,189.22,189.09,189.19,6577.0,154.9692,155.0593,154.9528,155.0347,6577.0
2021-05-26 14:15:00,189.22,189.28,189.2,189.26,4527.0,155.0593,155.1085,155.0429,155.0921,4527.0
2021-05-26 14:20:00,189.27,189.3,189.06,189.1,11355.0,155.1003,155.1249,154.9282,154.961,11355.0
2021-05-26 14:25:00,189.1,189.17,189.07,189.14,3242.0,154.961,155.0183,154.9364,154.9938,3242.0
2021-05-26 14:30:00,189.14,189.14,189.05,189.05,2115.0,154.9938,154.9938,154.92,154.92,2115.0
2021-05-26 14:35:00,189.08,189.12,189.02,189.08,5966.0,154.9446,154.9774,154.8954,154.9446,5966.0
2021-05-26 14:40:00,189.09,189.24,189.09,189.24,9881.0,154.9528,155.0757,154.9528,155.0757,9881.0
2021-05-26 14:45:00,189.26,189.37,189.24,189.36,4061.0,155.0921,155.1822,155.0757,155.174,4061.0
2021-05-26 14:50:00,189.37,189.39,189.28,189.32,4713.0,155.1822,155.1986,155.1085,155.1413,4713.0
2021-05-26 14:55:00,189.26,189.26,189.17,189.24,4923.0,155.0921,155.0921,155.0183,155.0757,4923.0
2021-05-26 15:00:00,189.21,189.29,189.19,189.28,3499.0,155.0511,155.1167,155.0347,155.1085,3499.0
2021-05-26 15:05:00,189.28,189.3,189.18,189.19,6773.0,155.1085,155.1249,155.0265,155.0347,6773.0
2021-05-26 15:10:00,189.18,189.22,189.13,189.18,5576.0,155.0265,155.0593,154.9856,155.0265,5576.0
2021-05-26 15:15:00,189.19,189.2,189.01,189.01,8237.0,155.0347,155.0429,154.8872,154.8872,8237.0
2021-05-26 15:20:00,189.0,189.03,188.94,188.98,14431.0,154.879,154.9036,154.8299,154.8626,14431.0
2021-05-26 15:25:00,188.98,188.98,188.54,188.54,10740.0,154.8626,154.8626,154.5021,154.5021,10740.0
2021-05-26 15:30:00,188.55,188.58,188.27,188.33,13962.0,154.5103,154.5349,154.2808,154.33,13962.0
2021-05-26 15:35:00,188.32,188.45,188.32,188.42,8284.0,154.3218,154.4283,154.3218,154.4037,8284.0
2021-05-26 15:40:00,188.43,188.78,188.42,188.73,24172.0,154.4119,154.6987,154.4037,154.6578,24172.0
2021-05-26 15:45:00,188.74,188.77,188.65,188.71,28361.0,154.666,154.6906,154.5922,154.6414,28361.0
2021-05-26 15:50:00,188.73,188.73,188.33,188.39,37284.0,154.6578,154.6578,154.33,154.3792,37284.0
2021-05-26 15:55:00,188.37,188.69,188.26,188.38,81106.0,154.3628,154.625,154.2726,154.371,81106.0
2021-05-27 09:30:00,188.07,188.12,187.28,187.49,21284.0,154.1169,154.1579,153.4695,153.6416,21284.0
2021-05-27 09:35:00,187.87,188.55,187.87,188.44,4703.0,153.953,154.5103,153.953,154.4201,4703.0
2021-05-27 09:40:00,188.43,188.7,188.42,188.49,6546.0,154.4119,154.6332,154.4037,154.4611,6546.0
2021-05-27 09:45:00,188.45,188.49,188.1,188.31,7109.0,154.4283,154.4611,154.1415,154.3136,7109.0
2021-05-27 09:50:00,188.18,188.41,187.83,187.83,5106.0,154.2071,154.3955,153.9203,153.9203,5106.0
2021-05-27 09:55:00,187.76,188.04,187.69,188.0,4905.0,153.8629,154.0923,153.8055,154.0596,4905.0
2021-05-27 10:00:00,188.11,188.19,187.85,187.89,6810.0,154.1497,154.2153,153.9366,153.9694,6810.0
2021-05-27 10:05:00,187.91,188.3,187.91,188.23,3723.0,153.9858,154.3054,153.9858,154.248,3723.0
2021-05-27 10:10:00,188.28,188.59,188.28,188.46,3793.0,154.289,154.543,154.289,154.4365,3793.0
2021-05-27 10:15:00,188.45,188.54,188.31,188.49,3298.0,154.4283,154.5021,154.3136,154.4611,3298.0
2021-05-27 10:20:00,188.59,188.59,188.36,188.44,3743.0,154.543,154.543,154.3546,154.4201,3743.0
2021-05-27 10:25:00,188.52,188.66,188.43,188.63,3458.0,154.4857,154.6004,154.4119,154.5758,3458.0
2021-05-27 10:30:00,188.65,188.78,188.59,188.71,2978.0,154.5922,154.6987,154.543,154.6414,2978.0
2021-05-27 10:35:00,188.72,188.9,188.63,188.83,5328.0,154.6496,154.7971,154.5758,154.7397,5328.0
2021-05-27 10:40:00,188.87,189.07,188.78,189.07,4006.0,154.7725,154.9364,154.6987,154.9364,4006.0
2021-05-27 10:45:00,189.17,189.21,189.08,189.18,3124.0,155.0183,155.0511,154.9446,155.0265,3124.0
2021-05-27 10:50:00,189.18,189.27,188.82,189.1,13672.0,155.0265,155.1003,154.7315,154.961,13672.0
2021-05-27 10:55:00,189.1,189.16,188.81,188.85,3468.0,154.961,155.0101,154.7233,154.7561,3468.0
2021-05-27 11:00:00,188.85,188.87,188.57,188.57,3046.0,154.7561,154.7725,154.5267,154.5267,3046.0
2021-05-27 11:05:00,188.57,188.76,188.5,188.61,4441.0,154.5267,154.6824,154.4693,154.5594,4441.0
2021-05-27 11:10:00,188.6,188.62,188.38,188.59,4426.0,154.5512,154.5676,154.371,154.543,4426.0
2021-05-27 11:15:00,188.63,188.64,188.51,188.61,2877.0,154.5758,154.584,154.4775,154.5594,2877.0
2021-05-27 11:20:00,188.58,188.61,188.43,188.6,5558.0,154.5349,154.5594,154.4119,154.5512,5558.0
2021-05-27 11:25:00,188.59,188.69,188.58,188.59,3542.0,154.543,154.625,154.5349,154.543,3542.0
2021-05-27 11:30:00,188.59,188.72,188.53,188.64,2167.0,154.543,154.6496,154.4939,154.584,2167.0
2021-05-27 11:35:00,188.64,188.78,188.52,188.58,8363.0,154.584,154.6987,154.4857,154.5349,8363.0
2021-05-27 11:40:00,188.57,188.73,188.54,188.54,3722.0,154.5267,154.6578,154.5021,154.5021,3722.0
2021-05-27 11:45:00,188.62,188.69,188.53,188.53,2628.0,154.5676,154.625,154.4939,154.4939,2628.0
2021-05-27 11:50:00,188.53,188.7,188.52,188.7,1334.0,154.4939,154.6332,154.4857,154.6332,1334.0
2021-05-27 11:55:00,188.7,188.93,188.64,188.89,4636.0,154.6332,154.8217,154.584,154.7889,4636.0
2021-05-27 12:00:00,189.01,189.03,188.71,188.71,3550.0,154.8872,154.9036,154.6414,154.6414,3550.0
2021-05-27 12:05:00,188.73,188.78,188.67,188.77,2227.0,154.6578,154.6987,154.6086,154.6906,2227.0
2021-05-27 12:10:00,188.8,188.89,188.79,188.84,4564.0,154.7151,154.7889,154.7069,154.7479,4564.0
2021-05-27 12:15:00,188.88,188.89,188.8,188.84,3212.0,154.7807,154.7889,154.7151,154.7479,3212.0
2021-05-27 12:20:00,188.84,188.9,188.83,188.87,3537.0,154.7479,154.7971,154.7397,154.7725,3537.0
2021-05-27 12:25:00,188.83,188.87,188.79,188.8,4576.0,154.7397,154.7725,154.7069,154.7151,4576.0
2021-05-27 12:30:00,188.85,189.08,188.85,189.08,3269.0,154.7561,154.9446,154.7561,154.9446,3269.0
2021-05-27 12:35:00,189.09,189.09,188.93,188.94,7325.0,154.9528,154.9528,154.8217,154.8299,7325.0
2021-05-27 12:40:00,188.94,189.0,188.87,188.96,12851.0,154.8299,154.879,154.7725,154.8462,12851.0
2021-05-27 12:45:00,189.03,189.16,189.03,189.16,3680.0,154.9036,155.0101,154.9036,155.0101,3680.0
2021-05-27 12:50:00,189.18,189.2,189.07,189.07,3749.0,155.0265,155.0429,154.9364,154.9364,3749.0
2021-05-27 12:55:00,189.08,189.14,189.04,189.11,2569.0,154.9446,154.9938,154.9118,154.9692,2569.0
2021-05-27 13:00:00,189.13,189.23,189.1,189.1,4865.0,154.9856,155.0675,154.961,154.961,4865.0
2021-05-27 13:05:00,189.13,189.13,189.05,189.12,1300.0,154.9856,154.9856,154.92,154.9774,1300.0
2021-05-27 13:10:00,189.09,189.37,189.08,189.28,4366.0,154.9528,155.1822,154.9446,155.1085,4366.0
2021-05-27 13:15:00,189.26,189.26,188.97,188.98,12421.0,155.0921,155.0921,154.8544,154.8626,12421.0
2021-05-27 13:20:00,188.99,188.99,188.89,188.94,947.0,154.8708,154.8708,154.7889,154.8299,947.0
2021-05-27 13:25:00,188.9,188.9,188.6,188.66,4853.0,154.7971,154.7971,154.5512,154.6004,4853.0
2021-05-27 13:30:00,188.65,188.71,188.61,188.64,1355.0,154.5922,154.6414,154.5594,154.584,1355.0
2021-05-27 13:35:00,188.62,188.75,188.6,188.7,5274.0,154.5676,154.6742,154.5512,154.6332,5274.0
2021-05-27 13:40:00,188.76,189.03,188.69,189.03,13788.0,154.6824,154.9036,154.625,154.9036,13788.0
2021-05-27 13:45:00,189.03,189.04,188.94,188.96,4562.0,154.9036,154.9118,154.8299,154.8462,4562.0
2021-05-27 13:50:00,189.04,189.04,188.93,188.96,6054.0,154.9118,154.9118,154.8217,154.8462,6054.0
2021-05-27 13:55:00,188.91,188.95,188.88,188.88,2079.0,154.8053,154.8381,154.7807,154.7807,2079.0
2021-05-27 14:00:00,188.88,188.89,188.74,188.75,3429.0,154.7807,154.7889,154.666,154.6742,3429.0
2021-05-27 14:05:00,188.85,188.88,188.81,188.86,1335.0,154.7561,154.7807,154.7233,154.7643,1335.0
2021-05-27 14:10:00,188.85,188.86,188.66,188.71,4462.0,154.7561,154.7643,154.6004,154.6414,4462.0
2021-05-27 14:15:00,188.72,188.78,188.66,188.75,2133.0,154.6496,154.6987,154.6004,154.6742,2133.0
2021-05-27 14:20:00,188.74,188.74,188.65,188.67,3749.0,154.666,154.666,154.5922,154.6086,3749.0
2021-05-27 14:25:00,188.66,188.82,188.62,188.82,2287.0,154.6004,154.7315,154.5676,154.7315,2287.0
2021-05-27 14:30:00,188.8,188.81,188.67,188.69,4626.0,154.7151,154.7233,154.6086,154.625,4626.0
2021-05-27 14:35:00,188.63,188.65,188.58,188.61,3262.0,154.5758,154.5922,154.5349,154.5594,3262.0
2021-05-27 14:40:00,188.57,188.74,188.57,188.74,1385.0,154.5267,154.666,154.5267,154.666,1385.0
2021-05-27 14:45:00,188.77,188.79,188.67,188.67,1076.0,154.6906,154.7069,154.6086,154.6086,1076.0
2021-05-27 14:50:00,188.67,188.78,188.63,188.71,3605.0,154.6086,154.6987,154.5758,154.6414,3605.0
2021-05-27 14:55:00,188.71,188.82,188.67,188.76,4376.0,154.6414,154.7315,154.6086,154.6824,4376.0
2021-05-27 15:00:00,188.74,188.76,188.6,188.65,5772.0,154.666,154.6824,154.5512,154.5922,5772.0
2021-05-27 15:05:00,188.59,188.59,188.38,188.44,4049.0,154.543,154.543,154.371,154.4201,4049.0
2021-05-27 15:10:00,188.43,188.55,188.42,188.53,3990.0,154.4119,154.5103,154.4037,154.4939,3990.0
2021-05-27 15:15:00,188.51,188.54,188.47,188.52,2356.0,154.4775,154.5021,154.4447,154.4857,2356.0
2021-05-27 15:20:00,188.52,188.57,188.44,188.54,11083.0,154.4857,154.5267,154.4201,154.5021,11083.0
2021-05-27 15:25:00,188.52,188.58,188.49,188.58,6616.0,154.4857,154.5349,154.4611,154.5349,6616.0
2021-05-27 15:30:00,188.59,188.67,188.46,188.67,15997.0,154.543,154.6086,154.4365,154.6086,15997.0
2021-05-27 15:35:00,188.68,188.7,188.56,188.59,18206.0,154.6168,154.6332,154.5185,154.543,18206.0
2021-05-27 15:40:00,188.51,188.65,188.45,188.62,14348.0,154.4775,154.5922,154.4283,154.5676,14348.0
2021-05-27 15:45:00,188.65,188.82,188.63,188.76,24328.0,154.5922,154.7315,154.5758,154.6824,24328.0
2021-05-27 15:50:00,188.78,188.9,188.54,188.64,32392.0,154.6987,154.7971,154.5021,154.584,32392.0
2021-05-27 15:55:00,188.54,189.51,188.51,189.1,192185.0,154.5021,155.297,154.4775,154.961,192185.0
2021-05-28 09:30:00,190.0,190.39,189.67,190.08,34042.0,155.6985,156.0181,155.4281,155.7641,34042.0
2021-05-28 09:35:00,190.14,190.41,189.93,190.13,7512.0,155.8132,156.0345,155.6411,155.805,7512.0
2021-05-28 09:40:00,190.25,190.55,190.15,190.47,6676.0,155.9034,156.1492,155.8214,156.0836,6676.0
2021-05-28 09:45:00,190.41,190.91,190.36,190.52,7186.0,156.0345,156.4442,155.9935,156.1246,7186.0
2021-05-28 09:50:00,190.53,190.54,190.21,190.36,3991.0,156.1328,156.141,155.8706,155.9935,3991.0
2021-05-28 09:55:00,190.31,190.47,190.06,190.41,5311.0,155.9525,156.0836,155.7477,156.0345,5311.0
2021-05-28 10:00:00,190.39,190.4,190.23,190.3,2379.0,156.0181,156.0263,155.887,155.9443,2379.0
2021-05-28 10:05:00,190.31,190.66,190.29,190.55,3806.0,155.9525,156.2393,155.9361,156.1492,3806.0
2021-05-28 10:10:00,190.56,190.85,190.53,190.84,5041.0,156.1574,156.395,156.1328,156.3868,5041.0
2021-05-28 10:15:00,190.86,191.04,190.8,191.04,5510.0,156.4032,156.5507,156.3541,156.5507,5510.0
2021-05-28 10:20:00,191.04,191.09,190.91,190.94,4466.0,156.5507,156.5917,156.4442,156.4688,4466.0
2021-05-28 10:25:00,190.94,191.0,190.84,190.88,3676.0,156.4688,156.518,156.3868,156.4196,3676.0
2021-05-28 10:30:00,190.85,191.39,190.85,191.39,11415.0,156.395,156.8376,156.395,156.8376,11415.0
2021-05-28 10:35:00,191.38,191.44,191.25,191.26,5057.0,156.8294,156.8785,156.7228,156.731,5057.0
2021-05-28 10:40:00,191.26,191.49,191.14,191.44,8991.0,156.731,156.9195,156.6327,156.8785,8991.0
2021-05-28 10:45:00,191.47,191.51,191.29,191.48,8015.0,156.9031,156.9359,156.7556,156.9113,8015.0
2021-05-28 10:50:00,191.51,191.56,191.37,191.38,6478.0,156.9359,156.9769,156.8212,156.8294,6478.0
2021-05-28 10:55:00,191.38,191.42,191.27,191.4,7163.0,156.8294,156.8621,156.7392,156.8457,7163.0
2021-05-28 11:00:00,191.32,191.35,190.38,190.64,93928.0,156.7802,156.8048,156.0099,156.223,93928.0
2021-05-28 11:05:00,190.48,190.74,190.41,190.47,18933.0,156.0918,156.3049,156.0345,156.0836,18933.0
2021-05-28 11:10:00,190.39,190.57,190.04,190.15,10401.0,156.0181,156.1656,155.7313,155.8214,10401.0
2021-05-28 11:15:00,190.15,190.27,190.04,190.14,21587.0,155.8214,155.9197,155.7313,155.8132,21587.0
2021-05-28 11:20:00,190.17,190.33,190.13,190.25,8811.0,155.8378,155.9689,155.805,155.9034,8811.0
2021-05-28 11:25:00,190.3,190.31,190.09,190.28,7412.0,155.9443,155.9525,155.7722,155.9279,7412.0
2021-05-28 11:30:00,190.26,190.36,190.22,190.32,7636.0,155.9116,155.9935,155.8788,155.9607,7636.0
2021-05-28 11:35:00,190.37,190.66,190.37,190.6,7137.0,156.0017,156.2393,156.0017,156.1902,7137.0
2021-05-28 11:40:00,190.57,190.6,190.44,190.53,6242.0,156.1656,156.1902,156.0591,156.1328,6242.0
2021-05-28 11:45:00,190.48,190.57,190.24,190.3,12273.0,156.0918,156.1656,155.8952,155.9443,12273.0
2021-05-28 11:50:00,190.27,190.48,190.26,190.35,6553.0,155.9197,156.0918,155.9116,155.9853,6553.0
2021-05-28 11:55:00,190.37,190.37,190.16,190.18,3139.0,156.0017,156.0017,155.8296,155.846,3139.0
2021-05-28 12:00:00,190.15,190.17,190.0,190.04,6771.0,155.8214,155.8378,155.6985,155.7313,6771.0
2021-05-28 12:05:00,190.1,190.18,189.91,189.92,5374.0,155.7804,155.846,155.6247,155.6329,5374.0
2021-05-28 12:10:00,189.91,189.94,189.83,189.92,6232.0,155.6247,155.6493,155.5592,155.6329,6232.0
2021-05-28 12:15:00,189.88,189.97,189.81,189.86,2652.0,155.6002,155.6739,155.5428,155.5838,2652.0
2021-05-28 12:20:00,189.85,189.9,189.74,189.88,9584.0,155.5756,155.6165,155.4854,155.6002,9584.0
2021-05-28 12:25:00,189.85,190.21,189.85,190.09,10276.0,155.5756,155.8706,155.5756,155.7722,10276.0
2021-05-28 12:30:00,190.12,190.23,190.1,190.22,5585.0,155.7968,155.887,155.7804,155.8788,5585.0
2021-05-28 12:35:00,190.21,190.21,190.13,190.13,3166.0,155.8706,155.8706,155.805,155.805,3166.0
2021-05-28 12:40:00,190.13,190.17,189.91,189.92,3669.0,155.805,155.8378,155.6247,155.6329,3669.0
2021-05-28 12:45:00,189.95,189.97,189.8,189.92,12028.0,155.6575,155.6739,155.5346,155.6329,12028.0
2021-05-28 12:50:00,189.92,190.05,189.91,190.05,7475.0,155.6329,155.7395,155.6247,155.7395,7475.0
2021-05-28 12:55:00,190.03,190.16,189.99,190.14,3046.0,155.7231,155.8296,155.6903,155.8132,3046.0
2021-05-28 13:00:00,190.14,190.29,190.12,190.29,11136.0,155.8132,155.9361,155.7968,155.9361,11136.0
2021-05-28 13:05:00,190.3,190.3,190.0,190.12,6273.0,155.9443,155.9443,155.6985,155.7968,6273.0
2021-05-28 13:10:00,190.11,190.15,189.96,190.02,3968.0,155.7886,155.8214,155.6657,155.7149,3968.0
2021-05-28 13:15:00,190.0,190.04,189.91,189.93,5163.0,155.6985,155.7313,155.6247,155.6411,5163.0
2021-05-28 13:20:00,189.94,189.96,189.8,189.84,7689.0,155.6493,155.6657,155.5346,155.5674,7689.0
2021-05-28 13:25:00,189.85,189.88,189.79,189.84,4940.0,155.5756,155.6002,155.5264,155.5674,4940.0
2021-05-28 13:30:00,189.86,189.98,189.84,189.95,5583.0,155.5838,155.6821,155.5674,155.6575,5583.0
2021-05-28 13:35:00,189.99,190.0,189.78,189.82,7282.0,155.6903,155.6985,155.5182,155.551,7282.0
2021-05-28 13:40:00,189.78,189.88,189.68,189.88,9895.0,155.5182,155.6002,155.4363,155.6002,9895.0
2021-05-28 13:45:00,189.83,189.92,189.8,189.91,5153.0,155.5592,155.6329,155.5346,155.6247,5153.0
2021-05-28 13:50:00,189.9,189.98,189.84,189.98,4631.0,155.6165,155.6821,155.5674,155.6821,4631.0
2021-05-28 13:55:00,189.97,190.06,189.94,189.98,5320.0,155.6739,155.7477,155.6493,155.6821,5320.0
2021-05-28 14:00:00,190.04,190.08,189.9,190.06,6153.0,155.7313,155.7641,155.6165,155.7477,6153.0
2021-05-28 14:05:00,190.04,190.38,190.04,190.35,11801.0,155.7313,156.0099,155.7313,155.9853,11801.0
2021-05-28 14:10:00,190.35,190.57,190.35,190.46,15558.0,155.9853,156.1656,155.9853,156.0754,15558.0
2021-05-28 14:15:00,190.44,190.48,190.12,190.16,7140.0,156.0591,156.0918,155.7968,155.8296,7140.0
2021-05-28 14:20:00,190.11,190.19,190.06,190.09,4154.0,155.7886,155.8542,155.7477,155.7722,4154.0
2021-05-28 14:25:00,190.14,190.3,190.01,190.08,7812.0,155.8132,155.9443,155.7067,155.7641,7812.0
2021-05-28 14:30:00,190.08,190.13,189.93,189.99,6704.0,155.7641,155.805,155.6411,155.6903,6704.0
2021-05-28 14:35:00,189.97,190.09,189.96,190.07,8361.0,155.6739,155.7722,155.6657,155.7559,8361.0
2021-05-28 14:40:00,190.05,190.14,190.03,190.13,6004.0,155.7395,155.8132,155.7231,155.805,6004.0
2021-05-28 14:45:00,190.15,190.23,190.05,190.17,7151.0,155.8214,155.887,155.7395,155.8378,7151.0
2021-05-28 14:50:00,190.15,190.15,189.99,190.02,8594.0,155.8214,155.8214,155.6903,155.7149,8594.0
2021-05-28 14:55:00,189.97,190.1,189.93,190.03,5592.0,155.6739,155.7804,155.6411,155.7231,5592.0
2021-05-28 15:00:00,190.09,190.14,190.03,190.14,5603.0,155.7722,155.8132,155.7231,155.8132,5603.0
2021-05-28 15:05:00,190.13,190.25,190.1,190.25,6423.0,155.805,155.9034,155.7804,155.9034,6423.0
2021-05-28 15:10:00,190.25,190.32,190.19,190.23,7556.0,155.9034,155.9607,155.8542,155.887,7556.0
2021-05-28 15:15:00,190.17,190.17,189.96,189.99,6197.0,155.8378,155.8378,155.6657,155.6903,6197.0
2021-05-28 15:20:00,189.99,189.99,189.85,189.88,7817.0,155.6903,155.6903,155.5756,155.6002,7817.0
2021-05-28 15:25:00,189.89,189.9,189.82,189.86,6984.0,155.6084,155.6165,155.551,155.5838,6984.0
2021-05-28 15:30:00,189.89,190.13,189.85,190.06,10017.0,155.6084,155.805,155.5756,155.7477,10017.0
2021-05-28 15:35:00,190.08,190.3,190.08,190.12,12440.0,155.7641,155.9443,155.7641,155.7968,12440.0
2021-05-28 15:40:00,190.1,190.1,189.89,189.99,13008.0,155.7804,155.7804,155.6084,155.6903,13008.0
2021-05-28 15:45:00,190.0,190.09,189.93,190.06,18885.0,155.6985,155.7722,155.6411,155.7477,18885.0
2021-05-28 15:50:00,190.1,190.15,189.57,189.68,22701.0,155.7804,155.8214,155.3461,155.4363,22701.0
2021-05-28 15:55:00,189.69,189.81,189.48,189.5,88954.0,155.4445,155.5428,155.2724,155.2888,88954.0
2021-06-01 09:30:00,190.72,190.75,189.52,190.38,39789.0,156.2885,156.3131,155.3051,156.0099,39789.0
2021-06-01 09:35:00,190.35,190.65,190.2,190.51,12185.0,155.9853,156.2311,155.8624,156.1164,12185.0
2021-06-01 09:40:00,190.66,190.77,190.2,190.2,10684.0,156.2393,156.3295,155.8624,155.8624,10684.0
2021-06-01 09:45:00,190.09,190.1,189.53,189.63,9478.0,155.7722,155.7804,155.3133,155.3953,9478.0
2021-06-01 09:50:00,189.62,190.1,189.61,189.95,5617.0,155.3871,155.7804,155.3789,155.6575,5617.0
2021-06-01 09:55:00,190.09,190.28,190.03,190.04,5477.0,155.7722,155.9279,155.7231,155.7313,5477.0
2021-06-01 10:00:00,190.13,190.54,190.13,190.4,11160.0,155.805,156.141,155.805,156.0263,11160.0
2021-06-01 10:05:00,190.51,190.73,190.44,190.73,5732.0,156.1164,156.2967,156.0591,156.2967,5732.0
2021-06-01 10:10:00,190.69,190.69,190.35,190.45,11284.0,156.2639,156.2639,155.9853,156.0673,11284.0
2021-06-01 10:15:00,190.52,190.63,190.27,190.34,8938.0,156.1246,156.2148,155.9197,155.9771,8938.0
2021-06-01 10:20:00,190.26,190.35,190.05,190.35,4675.0,155.9116,155.9853,155.7395,155.9853,4675.0
2021-06-01 10:25:00,190.29,190.56,190.27,190.38,5902.0,155.9361,156.1574,155.9197,156.0099,5902.0
2021-06-01 10:30:00,190.32,190.32,189.98,190.03,6961.0,155.9607,155.9607,155.6821,155.7231,6961.0
2021-06-01 10:35:00,190.04,190.4,190.02,190.15,6949.0,155.7313,156.0263,155.7149,155.8214,6949.0
2021-06-01 10:40:00,190.29,190.45,190.24,190.35,7994.0,155.9361,156.0673,155.8952,155.9853,7994.0
2021-06-01 10:45:00,190.36,190.55,190.31,190.44,4588.0,155.9935,156.1492,155.9525,156.0591,4588.0
2021-06-01 10:50:00,190.42,190.73,190.38,190.7,4904.0,156.0427,156.2967,156.0099,156.2721,4904.0
2021-06-01 10:55:00,190.73,191.0,190.61,190.92,6296.0,156.2967,156.518,156.1984,156.4524,6296.0
2021-06-01 11:00:00,190.94,191.05,190.63,190.68,6944.0,156.4688,156.5589,156.2148,156.2557,6944.0
2021-06-01 11:05:00,190.59,190.62,190.41,190.48,4206.0,156.182,156.2066,156.0345,156.0918,4206.0
2021-06-01 11:10:00,190.51,190.62,190.5,190.57,3016.0,156.1164,156.2066,156.1082,156.1656,3016.0
2021-06-01 11:15:00,190.56,190.56,190.26,190.37,9196.0,156.1574,156.1574,155.9116,156.0017,9196.0
2021-06-01 11:20:00,190.39,190.49,190.32,190.49,3132.0,156.0181,156.1,155.9607,156.1,3132.0
2021-06-01 11:25:00,190.46,190.46,190.34,190.39,4066.0,156.0754,156.0754,155.9771,156.0181,4066.0
2021-06-01 11:30:00,190.4,190.44,190.26,190.33,4330.0,156.0263,156.0591,155.9116,155.9689,4330.0
2021-06-01 11:35:00,190.31,190.54,190.3,190.53,3788.0,155.9525,156.141,155.9443,156.1328,3788.0
2021-06-01 11:40:00,190.57,190.59,190.5,190.54,2036.0,156.1656,156.182,156.1082,156.141,2036.0
2021-06-01 11:45:00,190.57,190.68,190.51,190.66,6657.0,156.1656,156.2557,156.1164,156.2393,6657.0
2021-06-01 11:50:00,190.7,190.82,190.69,190.74,2338.0,156.2721,156.3705,156.2639,156.3049,2338.0
2021-06-01 11:55:00,190.77,190.84,190.67,190.67,3792.0,156.3295,156.3868,156.2475,156.2475,3792.0
2021-06-01 12:00:00,190.68,190.71,190.54,190.65,2673.0,156.2557,156.2803,156.141,156.2311,2673.0
2021-06-01 12:05:00,190.66,190.73,190.58,190.73,3625.0,156.2393,156.2967,156.1738,156.2967,3625.0
2021-06-01 12:10:00,190.68,190.68,190.58,190.59,3417.0,156.2557,156.2557,156.1738,156.182,3417.0
2021-06-01 12:15:00,190.63,190.68,190.56,190.6,4774.0,156.2148,156.2557,156.1574,156.1902,4774.0
2021-06-01 12:20:00,190.6,190.87,190.57,190.81,4231.0,156.1902,156.4114,156.1656,156.3623,4231.0
2021-06-01 12:25:00,190.79,190.83,190.76,190.76,2795.0,156.3459,156.3786,156.3213,156.3213,2795.0
2021-06-01 12:30:00,190.81,190.81,190.71,190.77,3696.0,156.3623,156.3623,156.2803,156.3295,3696.0
2021-06-01 12:35:00,190.79,190.84,190.74,190.75,4390.0,156.3459,156.3868,156.3049,156.3131,4390.0
2021-06-01 12:40:00,190.77,190.98,190.77,190.98,4557.0,156.3295,156.5016,156.3295,156.5016,4557.0
2021-06-01 12:45:00,190.96,190.96,190.7,190.81,4593.0,156.4852,156.4852,156.2721,156.3623,4593.0
2021-06-01 12:50:00,190.77,190.78,190.58,190.64,4742.0,156.3295,156.3377,156.1738,156.223,4742.0
2021-06-01 12:55:00,190.58,190.63,190.39,190.39,9626.0,156.1738,156.2148,156.0181,156.0181,9626.0
2021-06-01 13:00:00,190.43,190.53,190.32,190.47,15359.0,156.0509,156.1328,155.9607,156.0836,15359.0
2021-06-01 13:05:00,190.47,190.6,190.39,190.6,4522.0,156.0836,156.1902,156.0181,156.1902,4522.0
2021-06-01 13:10:00,190.64,190.64,190.51,190.51,4486.0,156.223,156.223,156.1164,156.1164,4486.0
2021-06-01 13:15:00,190.43,190.45,190.33,190.36,8005.0,156.0509,156.0673,155.9689,155.9935,8005.0
2021-06-01 13:20:00,190.34,190.47,190.33,190.47,3758.0,155.9771,156.0836,155.9689,156.0836,3758.0
2021-06-01 13:25:00,190.45,190.55,190.42,190.52,4274.0,156.0673,156.1492,156.0427,156.1246,4274.0
2021-06-01 13:30:00,190.52,190.52,190.39,190.48,3058.0,156.1246,156.1246,156.0181,156.0918,3058.0
2021-06-01 13:35:00,190.47,190.47,190.38,190.45,4502.0,156.0836,156.0836,156.0099,156.0673,4502.0
2021-06-01 13:40:00,190.45,190.49,190.34,190.38,6733.0,156.0673,156.1,155.9771,156.0099,6733.0
2021-06-01 13:45:00,190.34,190.34,190.17,190.17,2925.0,155.9771,155.9771,155.8378,155.8378,2925.0
2021-06-01 13:50:00,190.18,190.21,190.02,190.02,7124.0,155.846,155.8706,155.7149,155.7149,7124.0
2021-06-01 13:55:00,190.04,190.24,190.04,190.2,2887.0,155.7313,155.8952,155.7313,155.8624,2887.0
2021-06-01 14:00:00,190.16,190.29,190.15,190.23,6947.0,155.8296,155.9361,155.8214,155.887,6947.0
2021-06-01 14:05:00,190.23,190.27,190.16,190.22,4541.0,155.887,155.9197,155.8296,155.8788,4541.0
2021-06-01 14:10:00,190.19,190.29,190.19,190.29,1900.0,155.8542,155.9361,155.8542,155.9361,1900.0
2021-06-01 14:15:00,190.21,190.39,190.15,190.34,4744.0,155.8706,156.0181,155.8214,155.9771,4744.0
2021-06-01 14:20:00,190.41,190.51,190.38,190.51,4971.0,156.0345,156.1164,156.0099,156.1164,4971.0
2021-06-01 14:25:00,190.54,190.6,190.49,190.57,4132.0,156.141,156.1902,156.1,156.1656,4132.0
2021-06-01 14:30:00,190.6,190.68,190.55,190.68,3388.0,156.1902,156.2557,156.1492,156.2557,3388.0
2021-06-01 14:35:00,190.7,190.73,190.58,190.61,5419.0,156.2721,156.2967,156.1738,156.1984,5419.0
2021-06-01 14:40:00,190.55,190.57,190.44,190.5,3188.0,156.1492,156.1656,156.0591,156.1082,3188.0
2021-06-01 14:45:00,190.52,190.57,190.47,190.57,3649.0,156.1246,156.1656,156.0836,156.1656,3649.0
2021-06-01 14:50:00,190.54,190.58,190.45,190.47,5472.0,156.141,156.1738,156.0673,156.0836,5472.0
2021-06-01 14:55:00,190.44,190.63,190.43,190.62,3677.0,156.0591,156.2148,156.0509,156.2066,3677.0
2021-06-01 15:00:00,190.63,190.64,190.56,190.61,4401.0,156.2148,156.223,156.1574,156.1984,4401.0
2021-06-01 15:05:00,190.59,190.69,190.43,190.46,9451.0,156.182,156.2639,156.0509,156.0754,9451.0
2021-06-01 15:10:00,190.45,190.61,190.44,190.52,5926.0,156.0673,156.1984,156.0591,156.1246,5926.0
2021-06-01 15:15:00,190.55,190.57,190.45,190.54,5891.0,156.1492,156.1656,156.0673,156.141,5891.0
2021-06-01 15:20:00,190.58,190.88,190.56,190.88,6234.0,156.1738,156.4196,156.1574,156.4196,6234.0
2021-06-01 15:25:00,190.88,191.07,190.88,191.07,8380.0,156.4196,156.5753,156.4196,156.5753,8380.0
2021-06-01 15:30:00,191.02,191.02,190.56,190.62,6649.0,156.5343,156.5343,156.1574,156.2066,6649.0
2021-06-01 15:35:00,190.62,190.81,190.55,190.73,13895.0,156.2066,156.3623,156.1492,156.2967,13895.0
2021-06-01 15:40:00,190.72,190.86,190.7,190.83,8574.0,156.2885,156.4032,156.2721,156.3786,8574.0
2021-06-01 15:45:00,190.86,191.12,190.85,191.07,18680.0,156.4032,156.6163,156.395,156.5753,18680.0
2021-06-01 15:50:00,191.16,191.31,191.11,191.19,23162.0,156.6491,156.772,156.6081,156.6737,23162.0
2021-06-01 15:55:00,191.21,191.57,191.11,191.53,130232.0,156.69,156.9851,156.6081,156.9523,130232.0
2021-06-02 09:30:00,192.0,192.55,191.77,192.36,25996.0,157.3374,157.7881,157.1489,157.6324,25996.0
2021-06-02 09:35:00,192.25,192.68,192.17,192.27,7521.0,157.5423,157.8947,157.4767,157.5587,7521.0
2021-06-02 09:40:00,192.27,192.5,192.15,192.21,8710.0,157.5587,157.7472,157.4603,157.5095,8710.0
2021-06-02 09:45:00,192.21,192.56,192.14,192.39,6818.0,157.5095,157.7963,157.4521,157.657,6818.0
2021-06-02 09:50:00,192.37,192.68,192.37,192.42,8435.0,157.6406,157.8947,157.6406,157.6816,8435.0
2021-06-02 09:55:00,192.47,192.72,192.4,192.4,5903.0,157.7226,157.9274,157.6652,157.6652,5903.0
2021-06-02 10:00:00,192.59,192.72,192.44,192.66,6506.0,157.8209,157.9274,157.698,157.8783,6506.0
2021-06-02 10:05:00,192.7,193.14,192.7,193.04,8744.0,157.9111,158.2716,157.9111,158.1897,8744.0
2021-06-02 10:10:00,192.99,193.26,192.9,192.97,7603.0,158.1487,158.37,158.0749,158.1323,7603.0
2021-06-02 10:15:00,193.02,193.04,192.6,192.65,4209.0,158.1733,158.1897,157.8291,157.8701,4209.0
2021-06-02 10:20:00,192.63,193.0,192.55,192.93,6055.0,157.8537,158.1569,157.7881,158.0995,6055.0
2021-06-02 10:25:00,192.89,193.07,192.8,192.88,5583.0,158.0667,158.2143,157.993,158.0586,5583.0
2021-06-02 10:30:00,192.88,192.88,192.66,192.74,4660.0,158.0586,158.0586,157.8783,157.9438,4660.0
2021-06-02 10:35:00,192.72,192.81,192.61,192.72,4958.0,157.9274,158.0012,157.8373,157.9274,4958.0
2021-06-02 10:40:00,192.74,192.75,192.37,192.38,5103.0,157.9438,157.952,157.6406,157.6488,5103.0
2021-06-02 10:45:00,192.37,192.68,192.37,192.64,3495.0,157.6406,157.8947,157.6406,157.8619,3495.0
2021-06-02 10:50:00,192.59,192.66,192.41,192.52,4479.0,157.8209,157.8783,157.6734,157.7635,4479.0
2021-06-02 10:55:00,192.58,192.78,192.43,192.75,5430.0,157.8127,157.9766,157.6898,157.952,5430.0
2021-06-02 11:00:00,192.83,192.92,192.75,192.75,4571.0,158.0176,158.0913,157.952,157.952,4571.0
2021-06-02 11:05:00,192.81,192.83,192.66,192.74,21083.0,158.0012,158.0176,157.8783,157.9438,21083.0
2021-06-02 11:10:00,192.77,193.07,192.77,193.02,13923.0,157.9684,158.2143,157.9684,158.1733,13923.0
2021-06-02 11:15:00,193.0,193.04,192.79,192.85,14980.0,158.1569,158.1897,157.9848,158.034,14980.0
2021-06-02 11:20:00,192.91,192.99,192.73,192.98,7973.0,158.0831,158.1487,157.9356,158.1405,7973.0
2021-06-02 11:25:00,192.98,193.16,192.94,193.04,7429.0,158.1405,158.288,158.1077,158.1897,7429.0
2021-06-02 11:30:00,193.04,193.06,192.94,193.05,20565.0,158.1897,158.2061,158.1077,158.1979,20565.0
2021-06-02 11:35:00,193.05,193.23,192.97,193.23,9933.0,158.1979,158.3454,158.1323,158.3454,9933.0
2021-06-02 11:40:00,193.14,193.24,193.09,193.17,5392.0,158.2716,158.3536,158.2306,158.2962,5392.0
2021-06-02 11:45:00,193.15,193.33,192.96,193.04,4799.0,158.2798,158.4273,158.1241,158.1897,4799.0
2021-06-02 11:50:00,193.09,193.21,193.02,193.12,5268.0,158.2306,158.329,158.1733,158.2552,5268.0
2021-06-02 11:55:00,193.15,193.24,193.03,193.18,6178.0,158.2798,158.3536,158.1815,158.3044,6178.0
2021-06-02 12:00:00,193.23,193.3,193.2,193.25,5005.0,158.3454,158.4027,158.3208,158.3618,5005.0
2021-06-02 12:05:00,193.27,193.38,193.2,193.27,4961.0,158.3781,158.4683,158.3208,158.3781,4961.0
2021-06-02 12:10:00,193.31,193.34,193.24,193.31,2662.0,158.4109,158.4355,158.3536,158.4109,2662.0
2021-06-02 12:15:00,193.35,193.47,193.3,193.47,4236.0,158.4437,158.542,158.4027,158.542,4236.0
2021-06-02 12:20:00,193.47,193.49,193.36,193.48,2916.0,158.542,158.5584,158.4519,158.5502,2916.0
2021-06-02 12:25:00,193.47,193.84,193.46,193.84,4121.0,158.542,158.8452,158.5338,158.8452,4121.0
2021-06-02 12:30:00,193.85,193.91,193.71,193.84,3951.0,158.8534,158.9026,158.7387,158.8452,3951.0
2021-06-02 12:35:00,193.8,193.92,193.77,193.92,4073.0,158.8125,158.9108,158.7879,158.9108,4073.0
2021-06-02 12:40:00,193.89,193.99,193.88,193.93,3206.0,158.8862,158.9682,158.878,158.919,3206.0
2021-06-02 12:45:00,193.99,194.15,193.92,194.09,3914.0,158.9682,159.0993,158.9108,159.0501,3914.0
2021-06-02 12:50:00,194.07,194.24,194.0,194.24,4919.0,159.0337,159.173,158.9764,159.173,4919.0
2021-06-02 12:55:00,194.17,194.21,194.05,194.15,6206.0,159.1157,159.1484,159.0173,159.0993,6206.0
2021-06-02 13:00:00,194.15,194.2,194.09,194.19,3693.0,159.0993,159.1402,159.0501,159.1321,3693.0
2021-06-02 13:05:00,194.19,194.24,194.08,194.08,4753.0,159.1321,159.173,159.0419,159.0419,4753.0
2021-06-02 13:10:00,194.06,194.3,194.06,194.23,3289.0,159.0255,159.2222,159.0255,159.1648,3289.0
2021-06-02 13:15:00,194.24,194.34,194.2,194.29,4737.0,159.173,159.255,159.1402,159.214,4737.0
2021-06-02 13:20:00,194.28,194.32,194.08,194.22,5485.0,159.2058,159.2386,159.0419,159.1566,5485.0
2021-06-02 13:25:00,194.22,194.36,194.12,194.36,5120.0,159.1566,159.2714,159.0747,159.2714,5120.0
2021-06-02 13:30:00,194.36,194.43,194.24,194.38,8157.0,159.2714,159.3287,159.173,159.2878,8157.0
2021-06-02 13:35:00,194.42,194.45,194.29,194.38,3130.0,159.3205,159.3451,159.214,159.2878,3130.0
2021-06-02 13:40:00,194.34,194.39,194.26,194.31,3114.0,159.255,159.2959,159.1894,159.2304,3114.0
2021-06-02 13:45:00,194.28,194.35,194.24,194.35,3516.0,159.2058,159.2632,159.173,159.2632,3516.0
2021-06-02 13:50:00,194.31,194.52,194.27,194.52,5015.0,159.2304,159.4025,159.1976,159.4025,5015.0
2021-06-02 13:55:00,194.5,194.51,194.28,194.29,2200.0,159.3861,159.3943,159.2058,159.214,2200.0
2021-06-02 14:00:00,194.29,194.37,194.23,194.36,3263.0,159.214,159.2796,159.1648,159.2714,3263.0
2021-06-02 14:05:00,194.35,194.4,194.15,194.19,6069.0,159.2632,159.3041,159.0993,159.1321,6069.0
2021-06-02 14:10:00,194.27,194.27,194.15,194.18,2712.0,159.1976,159.1976,159.0993,159.1239,2712.0
2021-06-02 14:15:00,194.21,194.34,194.17,194.29,5388.0,159.1484,159.255,159.1157,159.214,5388.0
2021-06-02 14:20:00,194.33,194.34,194.15,194.19,5609.0,159.2468,159.255,159.0993,159.1321,5609.0
2021-06-02 14:25:00,194.18,194.21,194.02,194.06,6496.0,159.1239,159.1484,158.9927,159.0255,6496.0
2021-06-02 14:30:00,193.98,194.02,193.78,194.02,7251.0,158.96,158.9927,158.7961,158.9927,7251.0
2021-06-02 14:35:00,194.02,194.24,194.0,194.18,15509.0,158.9927,159.173,158.9764,159.1239,15509.0
2021-06-02 14:40:00,194.21,194.26,194.14,194.14,13639.0,159.1484,159.1894,159.0911,159.0911,13639.0
2021-06-02 14:45:00,194.13,194.17,194.03,194.15,4635.0,159.0829,159.1157,159.0009,159.0993,4635.0
2021-06-02 14:50:00,194.18,194.18,193.9,193.94,14680.0,159.1239,159.1239,158.8944,158.9272,14680.0
2021-06-02 14:55:00,193.98,194.06,193.87,193.93,8627.0,158.96,159.0255,158.8698,158.919,8627.0
2021-06-02 15:00:00,193.97,194.02,193.89,193.92,12699.0,158.9518,158.9927,158.8862,158.9108,12699.0
2021-06-02 15:05:00,193.9,194.08,193.9,194.07,5688.0,158.8944,159.0419,158.8944,159.0337,5688.0
2021-06-02 15:10:00,194.07,194.23,194.04,194.2,5548.0,159.0337,159.1648,159.0091,159.1402,5548.0
2021-06-02 15:15:00,194.22,194.29,194.07,194.09,7817.0,159.1566,159.214,159.0337,159.0501,7817.0
2021-06-02 15:20:00,194.1,194.19,194.05,194.18,7368.0,159.0583,159.1321,159.0173,159.1239,7368.0
2021-06-02 15:25:00,194.21,194.26,194.06,194.21,12045.0,159.1484,159.1894,159.0255,159.1484,12045.0
2021-06-02 15:30:00,194.23,194.42,194.16,194.39,11572.0,159.1648,159.3205,159.1075,159.2959,11572.0
2021-06-02 15:35:00,194.41,194.77,194.41,194.67,19019.0,159.3123,159.6073,159.3123,159.5254,19019.0
2021-06-02 15:40:00,194.69,194.73,194.48,194.61,17661.0,159.5418,159.5746,159.3697,159.4762,17661.0
2021-06-02 15:45:00,194.58,195.06,194.53,194.96,30227.0,159.4516,159.845,159.4107,159.763,30227.0
2021-06-02 15:50:00,194.98,195.29,194.94,195.18,32914.0,159.7794,160.0335,159.7467,159.9433,32914.0
2021-06-02 15:55:00,195.18,195.4,194.94,195.33,92428.0,159.9433,160.1236,159.7467,160.0662,92428.0
2021-06-03 09:30:00,194.8,194.8,193.81,194.75,18312.0,159.6319,159.6319,158.8207,159.591,18312.0
2021-06-03 09:35:00,194.76,194.82,194.13,194.13,5922.0,159.5992,159.6483,159.0829,159.0829,5922.0
2021-06-03 09:40:00,194.31,194.68,194.21,194.39,4265.0,159.2304,159.5336,159.1484,159.2959,4265.0
2021-06-03 09:45:00,194.39,194.47,193.82,193.82,3594.0,159.2959,159.3615,158.8289,158.8289,3594.0
2021-06-03 09:50:00,193.82,194.2,193.8,194.06,3240.0,158.8289,159.1402,158.8125,159.0255,3240.0
2021-06-03 09:55:00,194.22,194.47,194.11,194.27,3740.0,159.1566,159.3615,159.0665,159.1976,3740.0
2021-06-03 10:00:00,194.33,194.34,194.11,194.3,2315.0,159.2468,159.255,159.0665,159.2222,2315.0
2021-06-03 10:05:00,194.17,194.5,194.08,194.45,5934.0,159.1157,159.3861,159.0419,159.3451,5934.0
2021-06-03 10:10:00,194.39,194.48,194.3,194.31,3258.0,159.2959,159.3697,159.2222,159.2304,3258.0
2021-06-03 10:15:00,194.35,194.6,194.24,194.6,16894.0,159.2632,159.468,159.173,159.468,16894.0
2021-06-03 10:20:00,194.57,194.61,194.42,194.44,11832.0,159.4435,159.4762,159.3205,159.3369,11832.0
2021-06-03 10:25:00,194.47,194.47,194.28,194.33,5655.0,159.3615,159.3615,159.2058,159.2468,5655.0
2021-06-03 10:30:00,194.36,194.43,194.05,194.05,6789.0,159.2714,159.3287,159.0173,159.0173,6789.0
2021-06-03 10:35:00,194.12,194.27,194.05,194.08,3822.0,159.0747,159.1976,159.0173,159.0419,3822.0
2021-06-03 10:40:00,194.08,194.18,193.98,194.18,3712.0,159.0419,159.1239,158.96,159.1239,3712.0
2021-06-03 10:45:00,194.19,194.5,194.18,194.44,7426.0,159.1321,159.3861,159.1239,159.3369,7426.0
2021-06-03 10:50:00,194.48,194.66,194.43,194.56,5365.0,159.3697,159.5172,159.3287,159.4353,5365.0
2021-06-03 10:55:00,194.63,194.87,194.62,194.87,8758.0,159.4926,159.6893,159.4844,159.6893,8758.0
2021-06-03 11:00:00,194.86,195.11,194.76,195.06,10380.0,159.6811,159.886,159.5992,159.845,10380.0
2021-06-03 11:05:00,195.1,195.25,195.09,195.17,5781.0,159.8778,160.0007,159.8696,159.9351,5781.0
2021-06-03 11:10:00,195.13,195.26,195.09,195.23,4324.0,159.9024,160.0089,159.8696,159.9843,4324.0
2021-06-03 11:15:00,195.26,195.36,195.2,195.21,9941.0,160.0089,160.0908,159.9597,159.9679,9941.0
2021-06-03 11:20:00,195.2,195.2,194.97,195.0,8916.0,159.9597,159.9597,159.7712,159.7958,8916.0
2021-06-03 11:25:00,195.08,195.23,195.02,195.15,13366.0,159.8614,159.9843,159.8122,159.9187,13366.0
2021-06-03 11:30:00,195.15,195.25,195.11,195.18,4508.0,159.9187,160.0007,159.886,159.9433,4508.0
2021-06-03 11:35:00,195.2,195.27,194.93,194.93,3301.0,159.9597,160.0171,159.7385,159.7385,3301.0
2021-06-03 11:40:00,194.94,195.0,194.88,194.95,2252.0,159.7467,159.7958,159.6975,159.7548,2252.0
2021-06-03 11:45:00,194.96,194.96,194.66,194.74,2234.0,159.763,159.763,159.5172,159.5828,2234.0
2021-06-03 11:50:00,194.64,194.71,194.57,194.6,5042.0,159.5008,159.5582,159.4435,159.468,5042.0
2021-06-03 11:55:00,194.64,194.79,194.61,194.74,2224.0,159.5008,159.6237,159.4762,159.5828,2224.0
2021-06-03 12:00:00,194.81,194.84,194.67,194.73,3093.0,159.6401,159.6647,159.5254,159.5746,3093.0
2021-06-03 12:05:00,194.79,194.84,194.72,194.73,2784.0,159.6237,159.6647,159.5664,159.5746,2784.0
2021-06-03 12:10:00,194.75,194.75,194.61,194.71,7155.0,159.591,159.591,159.4762,159.5582,7155.0
2021-06-03 12:15:00,194.69,194.78,194.63,194.64,2131.0,159.5418,159.6155,159.4926,159.5008,2131.0
2021-06-03 12:20:00,194.63,194.71,194.57,194.71,2333.0,159.4926,159.5582,159.4435,159.5582,2333.0
2021-06-03 12:25:00,194.7,194.73,194.61,194.72,2961.0,159.55,159.5746,159.4762,159.5664,2961.0
2021-06-03 12:30:00,194.7,194.84,194.69,194.83,2552.0,159.55,159.6647,159.5418,159.6565,2552.0
2021-06-03 12:35:00,194.85,194.99,194.81,194.94,3194.0,159.6729,159.7876,159.6401,159.7467,3194.0
2021-06-03 12:40:00,194.92,195.05,194.91,195.04,1888.0,159.7303,159.8368,159.7221,159.8286,1888.0
2021-06-03 12:45:00,195.05,195.24,195.04,195.19,2511.0,159.8368,159.9925,159.8286,159.9515,2511.0
2021-06-03 12:50:00,195.17,195.2,194.99,195.1,3734.0,159.9351,159.9597,159.7876,159.8778,3734.0
2021-06-03 12:55:00,195.12,195.26,195.02,195.26,4510.0,159.8942,160.0089,159.8122,160.0089,4510.0
2021-06-03 13:00:00,195.29,195.33,195.02,195.08,9175.0,160.0335,160.0662,159.8122,159.8614,9175.0
2021-06-03 13:05:00,195.09,195.18,194.95,195.05,11050.0,159.8696,159.9433,159.7548,159.8368,11050.0
2021-06-03 13:10:00,195.1,195.15,194.82,194.82,11659.0,159.8778,159.9187,159.6483,159.6483,11659.0
2021-06-03 13:15:00,194.82,194.86,194.66,194.74,24507.0,159.6483,159.6811,159.5172,159.5828,24507.0
2021-06-03 13:20:00,194.73,195.03,194.7,195.03,7117.0,159.5746,159.8204,159.55,159.8204,7117.0
2021-06-03 13:25:00,195.01,195.04,194.94,195.04,2542.0,159.804,159.8286,159.7467,159.8286,2542.0
2021-06-03 13:30:00,195.1,195.2,195.06,195.2,3925.0,159.8778,159.9597,159.845,159.9597,3925.0
2021-06-03 13:35:00,195.2,195.28,195.17,195.17,1715.0,159.9597,160.0253,159.9351,159.9351,1715.0
2021-06-03 13:40:00,195.17,195.18,194.75,194.89,11771.0,159.9351,159.9433,159.591,159.7057,11771.0
2021-06-03 13:45:00,194.93,194.93,194.83,194.87,5937.0,159.7385,159.7385,159.6565,159.6893,5937.0
2021-06-03 13:50:00,194.87,194.91,194.7,194.7,12536.0,159.6893,159.7221,159.55,159.55,12536.0
2021-06-03 13:55:00,194.7,194.87,194.7,194.77,4392.0,159.55,159.6893,159.55,159.6073,4392.0
2021-06-03 14:00:00,194.81,194.99,194.8,194.99,3673.0,159.6401,159.7876,159.6319,159.7876,3673.0
2021-06-03 14:05:00,194.96,195.03,194.89,194.93,4917.0,159.763,159.8204,159.7057,159.7385,4917.0
2021-06-03 14:10:00,194.93,194.93,194.77,194.86,10740.0,159.7385,159.7385,159.6073,159.6811,10740.0
2021-06-03 14:15:00,194.84,194.89,194.8,194.84,11909.0,159.6647,159.7057,159.6319,159.6647,11909.0
2021-06-03 14:20:00,194.82,194.91,194.79,194.84,9900.0,159.6483,159.7221,159.6237,159.6647,9900.0
2021-06-03 14:25:00,194.84,194.9,194.82,194.83,18649.0,159.6647,159.7139,159.6483,159.6565,18649.0
2021-06-03 14:30:00,194.82,194.88,194.79,194.82,8652.0,159.6483,159.6975,159.6237,159.6483,8652.0
2021-06-03 14:35:00,194.85,194.9,194.78,194.82,13638.0,159.6729,159.7139,159.6155,159.6483,13638.0
2021-06-03 14:40:00,194.8,194.87,194.76,194.79,14527.0,159.6319,159.6893,159.5992,159.6237,14527.0
2021-06-03 14:45:00,194.82,194.82,194.72,194.81,4639.0,159.6483,159.6483,159.5664,159.6401,4639.0
2021-06-03 14:50:00,194.78,194.83,194.73,194.77,4261.0,159.6155,159.6565,159.5746,159.6073,4261.0
2021-06-03 14:55:00,194.81,194.87,194.78,194.8,9997.0,159.6401,159.6893,159.6155,159.6319,9997.0
2021-06-03 15:00:00,194.78,194.78,194.62,194.62,4924.0,159.6155,159.6155,159.4844,159.4844,4924.0
2021-06-03 15:05:00,194.57,194.57,194.41,194.43,4779.0,159.4435,159.4435,159.3123,159.3287,4779.0
2021-06-03 15:10:00,194.43,194.68,194.43,194.68,5544.0,159.3287,159.5336,159.3287,159.5336,5544.0
2021-06-03 15:15:00,194.66,194.68,194.5,194.5,4945.0,159.5172,159.5336,159.3861,159.3861,4945.0
2021-06-03 15:20:00,194.49,194.6,194.43,194.6,6163.0,159.3779,159.468,159.3287,159.468,6163.0
2021-06-03 15:25:00,194.65,194.72,194.58,194.72,5615.0,159.509,159.5664,159.4516,159.5664,5615.0
2021-06-03 15:30:00,194.68,194.69,194.54,194.57,8104.0,159.5336,159.5418,159.4189,159.4435,8104.0
2021-06-03 15:35:00,194.55,194.88,194.5,194.83,12515.0,159.4271,159.6975,159.3861,159.6565,12515.0
2021-06-03 15:40:00,194.81,194.92,194.72,194.83,12853.0,159.6401,159.7303,159.5664,159.6565,12853.0
2021-06-03 15:45:00,194.79,194.96,194.75,194.86,35900.0,159.6237,159.763,159.591,159.6811,35900.0
2021-06-03 15:50:00,194.87,194.87,194.7,194.8,24332.0,159.6893,159.6893,159.55,159.6319,24332.0
2021-06-03 15:55:00,194.81,195.03,194.68,194.96,117207.0,159.6401,159.8204,159.5336,159.763,117207.0
2021-06-04 09:30:00,195.91,196.0,195.3,195.79,16763.0,160.5415,160.6153,160.0417,160.4432,16763.0
2021-06-04 09:35:00,195.9,195.92,195.58,195.78,4924.0,160.5333,160.5497,160.2711,160.435,4924.0
2021-06-04 09:40:00,195.9,195.98,195.74,195.82,4250.0,160.5333,160.5989,160.4022,160.4678,4250.0
2021-06-04 09:45:00,195.8,195.99,195.44,195.81,15069.0,160.4514,160.6071,160.1564,160.4596,15069.0
2021-06-04 09:50:00,195.92,195.96,195.67,195.73,4496.0,160.5497,160.5825,160.3449,160.394,4496.0
2021-06-04 09:55:00,195.78,195.85,195.42,195.85,5708.0,160.435,160.4924,160.14,160.4924,5708.0
2021-06-04 10:00:00,195.76,196.06,195.75,195.81,4636.0,160.4186,160.6645,160.4104,160.4596,4636.0
2021-06-04 10:05:00,195.76,195.97,195.71,195.8,3250.0,160.4186,160.5907,160.3776,160.4514,3250.0
2021-06-04 10:10:00,195.89,195.92,195.67,195.75,4300.0,160.5251,160.5497,160.3449,160.4104,4300.0
2021-06-04 10:15:00,195.79,195.91,195.51,195.59,3335.0,160.4432,160.5415,160.2137,160.2793,3335.0
2021-06-04 10:20:00,195.59,195.66,195.46,195.59,6017.0,160.2793,160.3367,160.1728,160.2793,6017.0
2021-06-04 10:25:00,195.61,195.7,195.54,195.58,4691.0,160.2957,160.3694,160.2383,160.2711,4691.0
2021-06-04 10:30:00,195.57,195.75,195.54,195.59,3075.0,160.2629,160.4104,160.2383,160.2793,3075.0
2021-06-04 10:35:00,195.57,195.69,195.46,195.61,11766.0,160.2629,160.3613,160.1728,160.2957,11766.0
2021-06-04 10:40:00,195.62,195.86,195.61,195.82,1962.0,160.3039,160.5006,160.2957,160.4678,1962.0
2021-06-04 10:45:00,195.78,195.99,195.66,195.66,4530.0,160.435,160.6071,160.3367,160.3367,4530.0
2021-06-04 10:50:00,195.72,195.8,195.67,195.76,2086.0,160.3858,160.4514,160.3449,160.4186,2086.0
2021-06-04 10:55:00,195.83,195.83,195.6,195.77,3003.0,160.476,160.476,160.2875,160.4268,3003.0
2021-06-04 11:00:00,195.74,195.79,195.68,195.68,2646.0,160.4022,160.4432,160.3531,160.3531,2646.0
2021-06-04 11:05:00,195.74,195.86,195.74,195.76,1689.0,160.4022,160.5006,160.4022,160.4186,1689.0
2021-06-04 11:10:00,195.81,195.85,195.73,195.83,2290.0,160.4596,160.4924,160.394,160.476,2290.0
2021-06-04 11:15:00,195.86,195.89,195.75,195.83,3196.0,160.5006,160.5251,160.4104,160.476,3196.0
2021-06-04 11:20:00,195.84,195.87,195.69,195.69,2839.0,160.4842,160.5088,160.3613,160.3613,2839.0
2021-06-04 11:25:00,195.65,195.69,195.56,195.64,3543.0,160.3285,160.3613,160.2547,160.3203,3543.0
2021-06-04 11:30:00,195.7,195.82,195.7,195.76,3043.0,160.3694,160.4678,160.3694,160.4186,3043.0
2021-06-04 11:35:00,195.78,195.84,195.75,195.8,2151.0,160.435,160.4842,160.4104,160.4514,2151.0
2021-06-04 11:40:00,195.78,196.0,195.73,196.0,2698.0,160.435,160.6153,160.394,160.6153,2698.0
2021-06-04 11:45:00,196.02,196.04,195.77,196.03,5570.0,160.6317,160.6481,160.4268,160.6399,5570.0
2021-06-04 11:50:00,195.97,196.01,195.89,196.01,843.0,160.5907,160.6235,160.5251,160.6235,843.0
2021-06-04 11:55:00,196.01,196.06,195.9,196.0,4993.0,160.6235,160.6645,160.5333,160.6153,4993.0
2021-06-04 12:00:00,196.0,196.0,195.91,195.94,945.0,160.6153,160.6153,160.5415,160.5661,945.0
2021-06-04 12:05:00,195.92,195.95,195.72,195.79,3438.0,160.5497,160.5743,160.3858,160.4432,3438.0
2021-06-04 12:10:00,195.85,195.85,195.75,195.77,4692.0,160.4924,160.4924,160.4104,160.4268,4692.0
2021-06-04 12:15:00,195.74,195.77,195.59,195.62,6156.0,160.4022,160.4268,160.2793,160.3039,6156.0
2021-06-04 12:20:00,195.57,195.71,195.57,195.64,3556.0,160.2629,160.3776,160.2629,160.3203,3556.0
2021-06-04 12:25:00,195.63,195.63,195.45,195.45,2423.0,160.3121,160.3121,160.1646,160.1646,2423.0
2021-06-04 12:30:00,195.46,195.62,195.45,195.61,10849.0,160.1728,160.3039,160.1646,160.2957,10849.0
2021-06-04 12:35:00,195.56,195.6,195.5,195.57,2598.0,160.2547,160.2875,160.2056,160.2629,2598.0
2021-06-04 12:40:00,195.52,195.53,195.37,195.37,2626.0,160.2219,160.2301,160.099,160.099,2626.0
2021-06-04 12:45:00,195.38,195.38,195.18,195.18,3283.0,160.1072,160.1072,159.9433,159.9433,3283.0
2021-06-04 12:50:00,195.24,195.27,195.17,195.2,2516.0,159.9925,160.0171,159.9351,159.9597,2516.0
2021-06-04 12:55:00,195.1,195.19,195.1,195.19,3218.0,159.8778,159.9515,159.8778,159.9515,3218.0
2021-06-04 13:00:00,195.17,195.29,195.17,195.22,2640.0,159.9351,160.0335,159.9351,159.9761,2640.0
2021-06-04 13:05:00,195.21,195.33,195.21,195.32,1529.0,159.9679,160.0662,159.9679,160.0581,1529.0
2021-06-04 13:10:00,195.27,195.37,195.25,195.32,2063.0,160.0171,160.099,160.0007,160.0581,2063.0
2021-06-04 13:15:00,195.27,195.29,195.22,195.25,2822.0,160.0171,160.0335,159.9761,160.0007,2822.0
2021-06-04 13:20:00,195.22,195.3,195.19,195.23,2259.0,159.9761,160.0417,159.9515,159.9843,2259.0
2021-06-04 13:25:00,195.21,195.26,195.17,195.21,1117.0,159.9679,160.0089,159.9351,159.9679,1117.0
2021-06-04 13:30:00,195.19,195.27,195.15,195.27,3284.0,159.9515,160.0171,159.9187,160.0171,3284.0
2021-06-04 13:35:00,195.31,195.36,195.27,195.35,1602.0,160.0499,160.0908,160.0171,160.0826,1602.0
2021-06-04 13:40:00,195.35,195.5,195.33,195.49,3790.0,160.0826,160.2056,160.0662,160.1974,3790.0
2021-06-04 13:45:00,195.43,195.52,195.41,195.52,3005.0,160.1482,160.2219,160.1318,160.2219,3005.0
2021-06-04 13:50:00,195.54,195.59,195.49,195.52,3009.0,160.2383,160.2793,160.1974,160.2219,3009.0
2021-06-04 13:55:00,195.58,195.6,195.5,195.55,2401.0,160.2711,160.2875,160.2056,160.2465,2401.0
2021-06-04 14:00:00,195.59,195.74,195.57,195.73,1821.0,160.2793,160.4022,160.2629,160.394,1821.0
2021-06-04 14:05:00,195.71,195.74,195.57,195.59,3810.0,160.3776,160.4022,160.2629,160.2793,3810.0
2021-06-04 14:10:00,195.63,195.83,195.57,195.83,6057.0,160.3121,160.476,160.2629,160.476,6057.0
2021-06-04 14:15:00,195.87,196.05,195.87,196.04,2830.0,160.5088,160.6563,160.5088,160.6481,2830.0
2021-06-04 14:20:00,196.07,196.09,196.04,196.09,2233.0,160.6727,160.689,160.6481,160.689,2233.0
2021-06-04 14:25:00,196.09,196.26,196.07,196.26,4941.0,160.689,160.8283,160.6727,160.8283,4941.0
2021-06-04 14:30:00,196.22,196.31,196.15,196.26,5248.0,160.7956,160.8693,160.7382,160.8283,5248.0
2021-06-04 14:35:00,196.25,196.45,196.25,196.41,4058.0,160.8202,160.984,160.8202,160.9513,4058.0
2021-06-04 14:40:00,196.4,196.41,196.17,196.34,4895.0,160.9431,160.9513,160.7546,160.8939,4895.0
2021-06-04 14:45:00,196.3,196.32,196.21,196.26,3164.0,160.8611,160.8775,160.7874,160.8283,3164.0
2021-06-04 14:50:00,196.21,196.32,196.18,196.32,2982.0,160.7874,160.8775,160.7628,160.8775,2982.0
2021-06-04 14:55:00,196.36,196.43,196.34,196.41,3331.0,160.9103,160.9677,160.8939,160.9513,3331.0
2021-06-04 15:00:00,196.38,196.45,196.31,196.35,5689.0,160.9267,160.984,160.8693,160.9021,5689.0
2021-06-04 15:05:00,196.33,196.38,196.23,196.38,5607.0,160.8857,160.9267,160.8038,160.9267,5607.0
2021-06-04 15:10:00,196.38,196.6,196.38,196.56,5568.0,160.9267,161.107,160.9267,161.0742,5568.0
2021-06-04 15:15:00,196.53,196.55,196.24,196.26,7526.0,161.0496,161.066,160.812,160.8283,7526.0
2021-06-04 15:20:00,196.17,196.34,196.17,196.25,6833.0,160.7546,160.8939,160.7546,160.8202,6833.0
2021-06-04 15:25:00,196.28,196.66,196.28,196.66,8647.0,160.8447,161.1561,160.8447,161.1561,8647.0
2021-06-04 15:30:00,196.64,196.71,196.55,196.64,10052.0,161.1397,161.1971,161.066,161.1397,10052.0
2021-06-04 15:35:00,196.7,196.95,196.7,196.94,12867.0,161.1889,161.3938,161.1889,161.3856,12867.0
2021-06-04 15:40:00,196.96,197.03,196.77,197.03,17149.0,161.402,161.4593,161.2463,161.4593,17149.0
2021-06-04 15:45:00,197.01,197.15,196.96,197.03,12689.0,161.4429,161.5577,161.402,161.4593,12689.0
2021-06-04 15:50:00,197.09,197.09,196.72,196.98,25821.0,161.5085,161.5085,161.2053,161.4184,25821.0
2021-06-04 15:55:00,196.88,196.95,196.7,196.72,61187.0,161.3364,161.3938,161.1889,161.2053,61187.0
2021-06-07 09:30:00,196.9,197.14,196.23,197.14,19831.0,161.3528,161.5495,160.8038,161.5495,19831.0
2021-06-07 09:35:00,197.03,197.77,197.03,197.57,5295.0,161.4593,162.0657,161.4593,161.9018,5295.0
2021-06-07 09:40:00,197.59,197.7,197.47,197.67,5925.0,161.9182,162.0084,161.8199,161.9838,5925.0
2021-06-07 09:45:00,197.6,197.86,197.6,197.62,3446.0,161.9264,162.1395,161.9264,161.9428,3446.0
2021-06-07 09:50:00,197.62,197.91,197.36,197.65,11696.0,161.9428,162.1805,161.7298,161.9674,11696.0
2021-06-07 09:55:00,197.58,197.8,197.58,197.75,1567.0,161.91,162.0903,161.91,162.0494,1567.0
2021-06-07 10:00:00,197.74,197.9,197.57,197.9,8158.0,162.0412,162.1723,161.9018,162.1723,8158.0
2021-06-07 10:05:00,197.8,197.99,197.78,197.9,5174.0,162.0903,162.246,162.0739,162.1723,5174.0
2021-06-07 10:10:00,197.87,198.29,197.85,198.16,4735.0,162.1477,162.4919,162.1313,162.3853,4735.0
2021-06-07 10:15:00,198.13,198.41,198.12,198.41,3777.0,162.3607,162.5902,162.3526,162.5902,3777.0
2021-06-07 10:20:00,198.32,198.56,198.32,198.56,9407.0,162.5164,162.7131,162.5164,162.7131,9407.0
2021-06-07 10:25:00,198.54,198.69,198.31,198.34,4354.0,162.6967,162.8197,162.5083,162.5328,4354.0
2021-06-07 10:30:00,198.42,198.6,198.41,198.58,3582.0,162.5984,162.7459,162.5902,162.7295,3582.0
2021-06-07 10:35:00,198.52,198.53,198.23,198.26,8905.0,162.6803,162.6885,162.4427,162.4673,8905.0
2021-06-07 10:40:00,198.25,198.44,198.25,198.38,2857.0,162.4591,162.6148,162.4591,162.5656,2857.0
2021-06-07 10:45:00,198.36,198.4,198.17,198.28,3635.0,162.5492,162.582,162.3935,162.4837,3635.0
2021-06-07 10:50:00,198.26,198.46,198.26,198.32,1817.0,162.4673,162.6312,162.4673,162.5164,1817.0
2021-06-07 10:55:00,198.18,198.3,198.1,198.26,5250.0,162.4017,162.5001,162.3362,162.4673,5250.0
2021-06-07 11:00:00,198.34,198.66,198.31,198.65,5690.0,162.5328,162.7951,162.5083,162.7869,5690.0
2021-06-07 11:05:00,198.61,198.8,198.6,198.75,3557.0,162.7541,162.9098,162.7459,162.8688,3557.0
2021-06-07 11:10:00,198.74,198.82,198.7,198.71,2486.0,162.8606,162.9262,162.8278,162.836,2486.0
2021-06-07 11:15:00,198.76,198.85,198.7,198.85,3178.0,162.877,162.9508,162.8278,162.9508,3178.0
2021-06-07 11:20:00,198.78,198.79,198.61,198.67,5587.0,162.8934,162.9016,162.7541,162.8033,5587.0
2021-06-07 11:25:00,198.63,198.81,198.59,198.59,3423.0,162.7705,162.918,162.7377,162.7377,3423.0
2021-06-07 11:30:00,198.57,198.76,198.53,198.68,5532.0,162.7213,162.877,162.6885,162.8115,5532.0
2021-06-07 11:35:00,198.69,198.71,198.6,198.64,1924.0,162.8197,162.836,162.7459,162.7787,1924.0
2021-06-07 11:40:00,198.6,198.72,198.6,198.72,2001.0,162.7459,162.8442,162.7459,162.8442,2001.0
2021-06-07 11:45:00,198.73,198.85,198.64,198.84,3021.0,162.8524,162.9508,162.7787,162.9426,3021.0
2021-06-07 11:50:00,198.9,198.9,198.74,198.74,2072.0,162.9917,162.9917,162.8606,162.8606,2072.0
2021-06-07 11:55:00,198.77,198.78,198.6,198.65,4557.0,162.8852,162.8934,162.7459,162.7869,4557.0
2021-06-07 12:00:00,198.71,198.77,198.58,198.58,3176.0,162.836,162.8852,162.7295,162.7295,3176.0
2021-06-07 12:05:00,198.59,198.69,198.45,198.47,5532.0,162.7377,162.8197,162.623,162.6394,5532.0
2021-06-07 12:10:00,198.45,198.49,198.37,198.45,1931.0,162.623,162.6558,162.5574,162.623,1931.0
2021-06-07 12:15:00,198.49,198.49,198.35,198.39,3541.0,162.6558,162.6558,162.541,162.5738,3541.0
2021-06-07 12:20:00,198.33,198.33,198.29,198.3,2031.0,162.5246,162.5246,162.4919,162.5001,2031.0
2021-06-07 12:25:00,198.29,198.32,198.2,198.25,3220.0,162.4919,162.5164,162.4181,162.4591,3220.0
2021-06-07 12:30:00,198.28,198.37,198.27,198.33,3039.0,162.4837,162.5574,162.4755,162.5246,3039.0
2021-06-07 12:35:00,198.34,198.49,198.31,198.49,12096.0,162.5328,162.6558,162.5083,162.6558,12096.0
2021-06-07 12:40:00,198.44,198.44,198.26,198.29,7544.0,162.6148,162.6148,162.4673,162.4919,7544.0
2021-06-07 12:45:00,198.31,198.32,198.23,198.32,3752.0,162.5083,162.5164,162.4427,162.5164,3752.0
2021-06-07 12:50:00,198.32,198.34,198.04,198.06,3689.0,162.5164,162.5328,162.287,162.3034,3689.0
2021-06-07 12:55:00,198.04,198.1,198.01,198.09,2825.0,162.287,162.3362,162.2624,162.328,2825.0
2021-06-07 13:00:00,198.08,198.09,197.98,197.99,5753.0,162.3198,162.328,162.2378,162.246,5753.0
2021-06-07 13:05:00,198.01,198.01,197.93,197.96,1928.0,162.2624,162.2624,162.1969,162.2214,1928.0
2021-06-07 13:10:00,197.98,198.02,197.93,197.99,3283.0,162.2378,162.2706,162.1969,162.246,3283.0
2021-06-07 13:15:00,198.0,198.08,197.95,198.05,1869.0,162.2542,162.3198,162.2132,162.2952,1869.0
2021-06-07 13:20:00,198.02,198.07,197.93,198.0,4051.0,162.2706,162.3116,162.1969,162.2542,4051.0
2021-06-07 13:25:00,198.0,198.02,197.78,197.86,6301.0,162.2542,162.2706,162.0739,162.1395,6301.0
2021-06-07 13:30:00,198.0,198.14,197.97,198.12,4214.0,162.2542,162.3689,162.2296,162.3526,4214.0
2021-06-07 13:35:00,198.11,198.11,197.91,197.95,3803.0,162.3444,162.3444,162.1805,162.2132,3803.0
2021-06-07 13:40:00,197.96,197.96,197.67,197.76,6112.0,162.2214,162.2214,161.9838,162.0575,6112.0
2021-06-07 13:45:00,197.79,197.8,197.66,197.67,1586.0,162.0821,162.0903,161.9756,161.9838,1586.0
2021-06-07 13:50:00,197.72,197.72,197.62,197.68,2774.0,162.0248,162.0248,161.9428,161.992,2774.0
2021-06-07 13:55:00,197.69,197.76,197.61,197.69,8181.0,162.0002,162.0575,161.9346,162.0002,8181.0
2021-06-07 14:00:00,197.65,197.78,197.63,197.73,2263.0,161.9674,162.0739,161.951,162.033,2263.0
2021-06-07 14:05:00,197.68,197.88,197.66,197.83,2903.0,161.992,162.1559,161.9756,162.1149,2903.0
2021-06-07 14:10:00,197.83,198.05,197.81,198.05,3927.0,162.1149,162.2952,162.0985,162.2952,3927.0
2021-06-07 14:15:00,198.08,198.14,198.01,198.09,3666.0,162.3198,162.3689,162.2624,162.328,3666.0
2021-06-07 14:20:00,198.15,198.27,198.09,198.27,3629.0,162.3771,162.4755,162.328,162.4755,3629.0
2021-06-07 14:25:00,198.19,198.35,198.19,198.29,4375.0,162.4099,162.541,162.4099,162.4919,4375.0
2021-06-07 14:30:00,198.31,198.39,198.24,198.3,5002.0,162.5083,162.5738,162.4509,162.5001,5002.0
2021-06-07 14:35:00,198.3,198.4,198.27,198.33,11123.0,162.5001,162.582,162.4755,162.5246,11123.0
2021-06-07 14:40:00,198.3,198.35,198.16,198.22,23367.0,162.5001,162.541,162.3853,162.4345,23367.0
2021-06-07 14:45:00,198.29,198.35,198.07,198.1,6048.0,162.4919,162.541,162.3116,162.3362,6048.0
2021-06-07 14:50:00,198.09,198.4,198.09,198.31,33907.0,162.328,162.582,162.328,162.5083,33907.0
2021-06-07 14:55:00,198.31,198.32,198.07,198.09,2653.0,162.5083,162.5164,162.3116,162.328,2653.0
2021-06-07 15:00:00,198.12,198.28,198.11,198.28,4957.0,162.3526,162.4837,162.3444,162.4837,4957.0
2021-06-07 15:05:00,198.26,198.29,198.05,198.18,7295.0,162.4673,162.4919,162.2952,162.4017,7295.0
2021-06-07 15:10:00,198.18,198.35,198.18,198.33,2479.0,162.4017,162.541,162.4017,162.5246,2479.0
2021-06-07 15:15:00,198.3,198.37,198.16,198.21,4924.0,162.5001,162.5574,162.3853,162.4263,4924.0
2021-06-07 15:20:00,198.2,198.24,197.95,197.98,2687.0,162.4181,162.4509,162.2132,162.2378,2687.0
2021-06-07 15:25:00,198.01,198.03,197.93,198.03,5363.0,162.2624,162.2788,162.1969,162.2788,5363.0
2021-06-07 15:30:00,198.03,198.17,197.96,198.04,10567.0,162.2788,162.3935,162.2214,162.287,10567.0
2021-06-07 15:35:00,198.03,198.04,197.84,197.95,10808.0,162.2788,162.287,162.1231,162.2132,10808.0
2021-06-07 15:40:00,197.95,198.14,197.87,198.08,13719.0,162.2132,162.3689,162.1477,162.3198,13719.0
2021-06-07 15:45:00,198.09,198.09,197.7,197.71,16128.0,162.328,162.328,162.0084,162.0166,16128.0
2021-06-07 15:50:00,197.7,198.01,197.7,197.86,23468.0,162.0084,162.2624,162.0084,162.1395,23468.0
2021-06-07 15:55:00,197.84,198.09,197.67,198.03,73468.0,162.1231,162.328,161.9838,162.2788,73468.0
2021-06-08 09:30:00,198.7,199.0,198.22,198.64,27210.0,162.8278,163.0737,162.4345,162.7787,27210.0
2021-06-08 09:35:00,198.72,198.96,198.52,198.61,7018.0,162.8442,163.0409,162.6803,162.7541,7018.0
2021-06-08 09:40:00,198.63,198.85,198.47,198.53,14039.0,162.7705,162.9508,162.6394,162.6885,14039.0
2021-06-08 09:45:00,198.59,198.86,198.41,198.86,6349.0,162.7377,162.959,162.5902,162.959,6349.0
2021-06-08 09:50:00,198.86,198.92,198.26,198.62,19549.0,162.959,163.0081,162.4673,162.7623,19549.0
2021-06-08 09:55:00,198.57,198.57,197.76,197.77,14315.0,162.7213,162.7213,162.0575,162.0657,14315.0
2021-06-08 10:00:00,197.86,197.94,197.55,197.55,14365.0,162.1395,162.2051,161.8855,161.8855,14365.0
2021-06-08 10:05:00,197.55,197.58,197.1,197.11,38890.0,161.8855,161.91,161.5167,161.5249,38890.0
2021-06-08 10:10:00,197.06,197.09,196.66,197.0,23417.0,161.4839,161.5085,161.1561,161.4348,23417.0
2021-06-08 10:15:00,197.07,197.22,197.02,197.22,12065.0,161.4921,161.615,161.4511,161.615,12065.0
2021-06-08 10:20:00,197.27,197.42,197.06,197.06,8636.0,161.656,161.7789,161.4839,161.4839,8636.0
2021-06-08 10:25:00,197.05,197.07,196.8,196.96,10128.0,161.4757,161.4921,161.2709,161.402,10128.0
2021-06-08 10:30:00,196.92,196.92,196.49,196.49,6704.0,161.3692,161.3692,161.0168,161.0168,6704.0
2021-06-08 10:35:00,196.5,196.55,196.23,196.33,43829.0,161.025,161.066,160.8038,160.8857,43829.0
2021-06-08 10:40:00,196.27,196.44,196.27,196.33,7203.0,160.8365,160.9759,160.8365,160.8857,7203.0
2021-06-08 10:45:00,196.29,196.55,196.22,196.51,4808.0,160.8529,161.066,160.7956,161.0332,4808.0
2021-06-08 10:50:00,196.62,196.66,196.49,196.66,4079.0,161.1234,161.1561,161.0168,161.1561,4079.0
2021-06-08 10:55:00,196.64,196.79,196.6,196.61,5062.0,161.1397,161.2627,161.107,161.1152,5062.0
2021-06-08 11:00:00,196.64,196.75,196.61,196.65,2619.0,161.1397,161.2299,161.1152,161.1479,2619.0
2021-06-08 11:05:00,196.7,196.9,196.68,196.85,1864.0,161.1889,161.3528,161.1725,161.3118,1864.0
2021-06-08 11:10:00,197.0,197.12,196.95,197.0,2787.0,161.4348,161.5331,161.3938,161.4348,2787.0
2021-06-08 11:15:00,197.03,197.05,196.89,196.89,2309.0,161.4593,161.4757,161.3446,161.3446,2309.0
2021-06-08 11:20:00,196.84,196.85,196.4,196.52,8186.0,161.3036,161.3118,160.9431,161.0414,8186.0
2021-06-08 11:25:00,196.57,196.61,196.5,196.61,3801.0,161.0824,161.1152,161.025,161.1152,3801.0
2021-06-08 11:30:00,196.61,196.73,196.6,196.61,3578.0,161.1152,161.2135,161.107,161.1152,3578.0
2021-06-08 11:35:00,196.6,196.6,196.24,196.43,19028.0,161.107,161.107,160.812,160.9677,19028.0
2021-06-08 11:40:00,196.43,196.53,196.22,196.47,7101.0,160.9677,161.0496,160.7956,161.0004,7101.0
2021-06-08 11:45:00,196.53,196.6,196.42,196.49,7406.0,161.0496,161.107,160.9595,161.0168,7406.0
2021-06-08 11:50:00,196.42,196.5,196.32,196.35,6334.0,160.9595,161.025,160.8775,160.9021,6334.0
2021-06-08 11:55:00,196.29,196.43,196.25,196.35,5889.0,160.8529,160.9677,160.8202,160.9021,5889.0
2021-06-08 12:00:00,196.41,196.54,196.4,196.49,5812.0,160.9513,161.0578,160.9431,161.0168,5812.0
2021-06-08 12:05:00,196.47,196.76,196.47,196.76,3214.0,161.0004,161.2381,161.0004,161.2381,3214.0
2021-06-08 12:10:00,196.71,196.76,196.59,196.69,5177.0,161.1971,161.2381,161.0988,161.1807,5177.0
2021-06-08 12:15:00,196.63,196.75,196.63,196.72,4140.0,161.1316,161.2299,161.1316,161.2053,4140.0
2021-06-08 12:20:00,196.67,196.73,196.64,196.69,2832.0,161.1643,161.2135,161.1397,161.1807,2832.0
2021-06-08 12:25:00,196.67,196.82,196.67,196.82,3665.0,161.1643,161.2872,161.1643,161.2872,3665.0
2021-06-08 12:30:00,196.85,197.09,196.85,197.04,4125.0,161.3118,161.5085,161.3118,161.4675,4125.0
2021-06-08 12:35:00,197.01,197.09,196.98,197.01,2869.0,161.4429,161.5085,161.4184,161.4429,2869.0
2021-06-08 12:40:00,196.98,197.14,196.95,197.08,5265.0,161.4184,161.5495,161.3938,161.5003,5265.0
2021-06-08 12:45:00,197.08,197.17,197.01,197.01,4165.0,161.5003,161.5741,161.4429,161.4429,4165.0
2021-06-08 12:50:00,197.04,197.2,196.99,197.14,3541.0,161.4675,161.5986,161.4266,161.5495,3541.0
2021-06-08 12:55:00,197.12,197.33,197.09,197.29,7445.0,161.5331,161.7052,161.5085,161.6724,7445.0
2021-06-08 13:00:00,197.23,197.29,197.12,197.12,3198.0,161.6232,161.6724,161.5331,161.5331,3198.0
2021-06-08 13:05:00,197.16,197.29,197.14,197.28,6314.0,161.5659,161.6724,161.5495,161.6642,6314.0
2021-06-08 13:10:00,197.3,197.44,197.27,197.33,5523.0,161.6806,161.7953,161.656,161.7052,5523.0
2021-06-08 13:15:00,197.33,197.36,197.2,197.24,4378.0,161.7052,161.7298,161.5986,161.6314,4378.0
2021-06-08 13:20:00,197.3,197.4,197.22,197.35,9134.0,161.6806,161.7625,161.615,161.7216,9134.0
2021-06-08 13:25:00,197.38,197.48,197.36,197.43,12723.0,161.7462,161.8281,161.7298,161.7871,12723.0
2021-06-08 13:30:00,197.42,197.45,197.4,197.43,3952.0,161.7789,161.8035,161.7625,161.7871,3952.0
2021-06-08 13:35:00,197.42,197.42,197.31,197.41,5326.0,161.7789,161.7789,161.6888,161.7707,5326.0
2021-06-08 13:40:00,197.4,197.74,197.4,197.71,5968.0,161.7625,162.0412,161.7625,162.0166,5968.0
2021-06-08 13:45:00,197.7,197.74,197.67,197.74,14852.0,162.0084,162.0412,161.9838,162.0412,14852.0
2021-06-08 13:50:00,197.76,197.86,197.48,197.59,4250.0,162.0575,162.1395,161.8281,161.9182,4250.0
2021-06-08 13:55:00,197.59,197.69,197.47,197.48,10577.0,161.9182,162.0002,161.8199,161.8281,10577.0
2021-06-08 14:00:00,197.48,197.51,197.36,197.44,8892.0,161.8281,161.8527,161.7298,161.7953,8892.0
2021-06-08 14:05:00,197.4,197.51,197.4,197.5,6318.0,161.7625,161.8527,161.7625,161.8445,6318.0
2021-06-08 14:10:00,197.48,197.54,197.37,197.42,10999.0,161.8281,161.8773,161.738,161.7789,10999.0
2021-06-08 14:15:00,197.4,197.43,197.2,197.27,5852.0,161.7625,161.7871,161.5986,161.656,5852.0
2021-06-08 14:20:00,197.29,197.48,197.26,197.4,3994.0,161.6724,161.8281,161.6478,161.7625,3994.0
2021-06-08 14:25:00,197.46,197.5,197.38,197.41,7937.0,161.8117,161.8445,161.7462,161.7707,7937.0
2021-06-08 14:30:00,197.43,197.51,197.43,197.44,5120.0,161.7871,161.8527,161.7871,161.7953,5120.0
2021-06-08 14:35:00,197.46,197.5,197.11,197.15,30215.0,161.8117,161.8445,161.5249,161.5577,30215.0
2021-06-08 14:40:00,197.16,197.18,197.0,197.09,31818.0,161.5659,161.5823,161.4348,161.5085,31818.0
2021-06-08 14:45:00,197.07,197.27,197.07,197.23,25939.0,161.4921,161.656,161.4921,161.6232,25939.0
2021-06-08 14:50:00,197.23,197.25,196.73,196.92,38519.0,161.6232,161.6396,161.2135,161.3692,38519.0
2021-06-08 14:55:00,196.92,197.14,196.83,197.03,13767.0,161.3692,161.5495,161.2954,161.4593,13767.0
2021-06-08 15:00:00,197.04,197.1,196.79,196.89,19390.0,161.4675,161.5167,161.2627,161.3446,19390.0
2021-06-08 15:05:00,196.92,196.92,196.67,196.72,11577.0,161.3692,161.3692,161.1643,161.2053,11577.0
2021-06-08 15:10:00,196.72,196.72,196.53,196.54,9542.0,161.2053,161.2053,161.0496,161.0578,9542.0
2021-06-08 15:15:00,196.54,196.65,196.42,196.65,20497.0,161.0578,161.1479,160.9595,161.1479,20497.0
2021-06-08 15:20:00,196.69,196.84,196.65,196.73,10010.0,161.1807,161.3036,161.1479,161.2135,10010.0
2021-06-08 15:25:00,196.73,196.76,196.63,196.7,12305.0,161.2135,161.2381,161.1316,161.1889,12305.0
2021-06-08 15:30:00,196.69,196.71,196.5,196.5,18760.0,161.1807,161.1971,161.025,161.025,18760.0
2021-06-08 15:35:00,196.47,196.55,196.37,196.37,23548.0,161.0004,161.066,160.9185,160.9185,23548.0
2021-06-08 15:40:00,196.36,196.36,196.11,196.26,27260.0,160.9103,160.9103,160.7054,160.8283,27260.0
2021-06-08 15:45:00,196.26,196.27,195.95,196.19,36793.0,160.8283,160.8365,160.5743,160.771,36793.0
2021-06-08 15:50:00,196.2,196.51,196.2,196.44,55202.0,160.7792,161.0332,160.7792,160.9759,55202.0
2021-06-08 15:55:00,196.41,196.44,196.1,196.31,112481.0,160.9513,160.9759,160.6972,160.8693,112481.0
2021-06-09 09:30:00,197.26,197.77,196.93,196.94,23591.0,161.6478,162.0657,161.3774,161.3856,23591.0
2021-06-09 09:35:00,197.0,197.44,196.92,197.28,16183.0,161.4348,161.7953,161.3692,161.6642,16183.0
2021-06-09 09:40:00,197.31,197.66,197.29,197.33,4556.0,161.6888,161.9756,161.6724,161.7052,4556.0
2021-06-09 09:45:00,197.49,197.5,197.08,197.08,11881.0,161.8363,161.8445,161.5003,161.5003,11881.0
2021-06-09 09:50:00,197.12,197.55,197.11,197.44,20372.0,161.5331,161.8855,161.5249,161.7953,20372.0
2021-06-09 09:55:00,197.5,197.77,197.4,197.41,11016.0,161.8445,162.0657,161.7625,161.7707,11016.0
2021-06-09 10:00:00,197.49,197.56,197.07,197.09,3704.0,161.8363,161.8937,161.4921,161.5085,3704.0
2021-06-09 10:05:00,197.06,197.06,196.65,196.92,7323.0,161.4839,161.4839,161.1479,161.3692,7323.0
2021-06-09 10:10:00,196.83,197.02,196.79,196.87,3879.0,161.2954,161.4511,161.2627,161.3282,3879.0
2021-06-09 10:15:00,196.95,197.14,196.78,197.06,6166.0,161.3938,161.5495,161.2545,161.4839,6166.0
2021-06-09 10:20:00,197.03,197.1,196.92,197.0,4917.0,161.4593,161.5167,161.3692,161.4348,4917.0
2021-06-09 10:25:00,196.92,197.1,196.71,197.03,4022.0,161.3692,161.5167,161.1971,161.4593,4022.0
2021-06-09 10:30:00,197.03,197.14,196.91,197.01,19937.0,161.4593,161.5495,161.361,161.4429,19937.0
2021-06-09 10:35:00,196.98,197.08,196.97,197.04,13787.0,161.4184,161.5003,161.4102,161.4675,13787.0
2021-06-09 10:40:00,197.0,197.1,196.89,196.99,25041.0,161.4348,161.5167,161.3446,161.4266,25041.0
2021-06-09 10:45:00,196.97,197.0,196.81,196.89,5265.0,161.4102,161.4348,161.2791,161.3446,5265.0
2021-06-09 10:50:00,196.89,197.02,196.79,197.02,5244.0,161.3446,161.4511,161.2627,161.4511,5244.0
2021-06-09 10:55:00,197.03,197.11,196.95,197.06,14581.0,161.4593,161.5249,161.3938,161.4839,14581.0
2021-06-09 11:00:00,197.05,197.14,196.95,197.04,35031.0,161.4757,161.5495,161.3938,161.4675,35031.0
2021-06-09 11:05:00,197.04,197.28,196.95,197.01,20404.0,161.4675,161.6642,161.3938,161.4429,20404.0
2021-06-09 11:10:00,196.94,196.95,196.79,196.81,2776.0,161.3856,161.3938,161.2627,161.2791,2776.0
2021-06-09 11:15:00,196.79,196.82,196.62,196.65,6913.0,161.2627,161.2872,161.1234,161.1479,6913.0
2021-06-09 11:20:00,196.64,196.64,196.43,196.43,7544.0,161.1397,161.1397,160.9677,160.9677,7544.0
2021-06-09 11:25:00,196.42,196.42,196.18,196.18,10875.0,160.9595,160.9595,160.7628,160.7628,10875.0
2021-06-09 11:30:00,196.2,196.31,195.91,195.92,9519.0,160.7792,160.8693,160.5415,160.5497,9519.0
2021-06-09 11:35:00,195.95,196.21,195.93,196.21,8571.0,160.5743,160.7874,160.5579,160.7874,8571.0
2021-06-09 11:40:00,196.21,196.36,196.19,196.22,8128.0,160.7874,160.9103,160.771,160.7956,8128.0
2021-06-09 11:45:00,196.24,196.43,196.14,196.38,9001.0,160.812,160.9677,160.73,160.9267,9001.0
2021-06-09 11:50:00,196.4,196.74,196.4,196.72,7014.0,160.9431,161.2217,160.9431,161.2053,7014.0
2021-06-09 11:55:00,196.73,196.99,196.73,196.99,3640.0,161.2135,161.4266,161.2135,161.4266,3640.0
2021-06-09 12:00:00,197.02,197.07,196.95,196.99,13018.0,161.4511,161.4921,161.3938,161.4266,13018.0
2021-06-09 12:05:00,196.98,197.0,196.85,196.86,5874.0,161.4184,161.4348,161.3118,161.32,5874.0
2021-06-09 12:10:00,196.84,196.84,196.72,196.76,5675.0,161.3036,161.3036,161.2053,161.2381,5675.0
2021-06-09 12:15:00,196.75,196.82,196.68,196.71,5945.0,161.2299,161.2872,161.1725,161.1971,5945.0
2021-06-09 12:20:00,196.7,196.71,196.62,196.68,8135.0,161.1889,161.1971,161.1234,161.1725,8135.0
2021-06-09 12:25:00,196.68,196.74,196.64,196.69,5660.0,161.1725,161.2217,161.1397,161.1807,5660.0
2021-06-09 12:30:00,196.71,196.82,196.7,196.82,5248.0,161.1971,161.2872,161.1889,161.2872,5248.0
2021-06-09 12:35:00,196.82,196.99,196.8,196.96,3824.0,161.2872,161.4266,161.2709,161.402,3824.0
2021-06-09 12:40:00,197.02,197.04,196.92,196.99,9865.0,161.4511,161.4675,161.3692,161.4266,9865.0
2021-06-09 12:45:00,197.0,197.02,196.92,197.0,7613.0,161.4348,161.4511,161.3692,161.4348,7613.0
2021-06-09 12:50:00,197.01,197.07,196.99,197.0,10179.0,161.4429,161.4921,161.4266,161.4348,10179.0
2021-06-09 12:55:00,197.0,197.14,196.97,197.04,83445.0,161.4348,161.5495,161.4102,161.4675,83445.0
2021-06-09 13:00:00,197.04,197.49,197.04,197.49,28479.0,161.4675,161.8363,161.4675,161.8363,28479.0
2021-06-09 13:05:00,197.5,197.69,197.46,197.68,5889.0,161.8445,162.0002,161.8117,161.992,5889.0
2021-06-09 13:10:00,197.66,197.73,197.61,197.69,7143.0,161.9756,162.033,161.9346,162.0002,7143.0
2021-06-09 13:15:00,197.68,198.07,197.67,197.98,7140.0,161.992,162.3116,161.9838,162.2378,7140.0
2021-06-09 13:20:00,197.99,198.04,197.89,197.93,7584.0,162.246,162.287,162.1641,162.1969,7584.0
2021-06-09 13:25:00,197.89,197.89,197.72,197.72,5253.0,162.1641,162.1641,162.0248,162.0248,5253.0
2021-06-09 13:30:00,197.73,197.82,197.68,197.75,5310.0,162.033,162.1067,161.992,162.0494,5310.0
2021-06-09 13:35:00,197.71,197.73,197.57,197.57,4548.0,162.0166,162.033,161.9018,161.9018,4548.0
2021-06-09 13:40:00,197.57,197.67,197.53,197.67,4502.0,161.9018,161.9838,161.8691,161.9838,4502.0
2021-06-09 13:45:00,197.66,197.97,197.58,197.97,12695.0,161.9756,162.2296,161.91,162.2296,12695.0
2021-06-09 13:50:00,197.96,198.07,197.84,197.87,19032.0,162.2214,162.3116,162.1231,162.1477,19032.0
2021-06-09 13:55:00,197.88,197.88,197.7,197.74,2715.0,162.1559,162.1559,162.0084,162.0412,2715.0
2021-06-09 14:00:00,197.7,197.72,197.66,197.66,5806.0,162.0084,162.0248,161.9756,161.9756,5806.0
2021-06-09 14:05:00,197.72,197.72,197.57,197.58,5102.0,162.0248,162.0248,161.9018,161.91,5102.0
2021-06-09 14:10:00,197.58,197.66,197.55,197.61,5362.0,161.91,161.9756,161.8855,161.9346,5362.0
2021-06-09 14:15:00,197.61,197.67,197.59,197.67,2122.0,161.9346,161.9838,161.9182,161.9838,2122.0
2021-06-09 14:20:00,197.62,197.62,197.53,197.56,5506.0,161.9428,161.9428,161.8691,161.8937,5506.0
2021-06-09 14:25:00,197.6,197.6,197.47,197.47,3475.0,161.9264,161.9264,161.8199,161.8199,3475.0
2021-06-09 14:30:00,197.47,197.51,197.29,197.3,5476.0,161.8199,161.8527,161.6724,161.6806,5476.0
2021-06-09 14:35:00,197.28,197.37,197.09,197.16,5430.0,161.6642,161.738,161.5085,161.5659,5430.0
2021-06-09 14:40:00,197.17,197.26,197.11,197.23,11251.0,161.5741,161.6478,161.5249,161.6232,11251.0
2021-06-09 14:45:00,197.22,197.32,197.22,197.27,10682.0,161.615,161.697,161.615,161.656,10682.0
2021-06-09 14:50:00,197.3,197.41,197.26,197.37,6595.0,161.6806,161.7707,161.6478,161.738,6595.0
2021-06-09 14:55:00,197.34,197.37,197.2,197.2,5894.0,161.7134,161.738,161.5986,161.5986,5894.0
2021-06-09 15:00:00,197.2,197.35,197.2,197.35,7225.0,161.5986,161.7216,161.5986,161.7216,7225.0
2021-06-09 15:05:00,197.35,197.5,197.35,197.46,10089.0,161.7216,161.8445,161.7216,161.8117,10089.0
2021-06-09 15:10:00,197.48,197.6,197.48,197.59,5610.0,161.8281,161.9264,161.8281,161.9182,5610.0
2021-06-09 15:15:00,197.59,197.64,197.55,197.58,15622.0,161.9182,161.9592,161.8855,161.91,15622.0
2021-06-09 15:20:00,197.59,197.67,197.59,197.59,8786.0,161.9182,161.9838,161.9182,161.9182,8786.0
2021-06-09 15:25:00,197.59,197.59,197.34,197.34,8458.0,161.9182,161.9182,161.7134,161.7134,8458.0
2021-06-09 15:30:00,197.3,197.44,197.19,197.35,8894.0,161.6806,161.7953,161.5905,161.7216,8894.0
2021-06-09 15:35:00,197.37,197.61,196.76,196.9,94862.0,161.738,161.9346,161.2381,161.3528,94862.0
2021-06-09 15:40:00,196.91,197.02,196.71,196.86,31953.0,161.361,161.4511,161.1971,161.32,31953.0
2021-06-09 15:45:00,196.85,196.95,196.68,196.75,30714.0,161.3118,161.3938,161.1725,161.2299,30714.0
2021-06-09 15:50:00,196.75,197.0,196.75,196.87,35475.0,161.2299,161.4348,161.2299,161.3282,35475.0
2021-06-09 15:55:00,196.88,197.12,196.63,197.09,114345.0,161.3364,161.5331,161.1316,161.5085,114345.0
2021-06-10 09:30:00,196.57,197.1,196.35,196.93,29711.0,161.0824,161.5167,160.9021,161.3774,29711.0
2021-06-10 09:35:00,196.98,197.41,196.95,197.41,9183.0,161.4184,161.7707,161.3938,161.7707,9183.0
2021-06-10 09:40:00,197.5,197.69,197.38,197.54,3604.0,161.8445,162.0002,161.7462,161.8773,3604.0
2021-06-10 09:45:00,197.62,197.8,197.48,197.64,9217.0,161.9428,162.0903,161.8281,161.9592,9217.0
2021-06-10 09:50:00,197.65,198.16,197.58,198.15,11847.0,161.9674,162.3853,161.91,162.3771,11847.0
2021-06-10 09:55:00,198.23,198.26,197.99,198.08,4014.0,162.4427,162.4673,162.246,162.3198,4014.0
2021-06-10 10:00:00,198.07,198.65,197.99,198.47,8908.0,162.3116,162.7869,162.246,162.6394,8908.0
2021-06-10 10:05:00,198.5,198.94,198.5,198.94,5899.0,162.664,163.0245,162.664,163.0245,5899.0
2021-06-10 10:10:00,198.88,199.12,198.87,199.12,7898.0,162.9753,163.172,162.9672,163.172,7898.0
2021-06-10 10:15:00,198.99,199.17,198.81,198.82,4512.0,163.0655,163.213,162.918,162.9262,4512.0
2021-06-10 10:20:00,198.86,198.87,198.57,198.79,6842.0,162.959,162.9672,162.7213,162.9016,6842.0
2021-06-10 10:25:00,198.81,198.82,198.57,198.74,2300.0,162.918,162.9262,162.7213,162.8606,2300.0
2021-06-10 10:30:00,198.74,198.88,198.39,198.64,6566.0,162.8606,162.9753,162.5738,162.7787,6566.0
2021-06-10 10:35:00,198.64,198.84,198.63,198.73,11005.0,162.7787,162.9426,162.7705,162.8524,11005.0
2021-06-10 10:40:00,198.72,198.72,198.39,198.46,4700.0,162.8442,162.8442,162.5738,162.6312,4700.0
2021-06-10 10:45:00,198.27,198.37,198.02,198.06,5937.0,162.4755,162.5574,162.2706,162.3034,5937.0
2021-06-10 10:50:00,198.1,198.27,198.06,198.21,10266.0,162.3362,162.4755,162.3034,162.4263,10266.0
2021-06-10 10:55:00,198.16,198.42,198.16,198.2,5667.0,162.3853,162.5984,162.3853,162.4181,5667.0
2021-06-10 11:00:00,198.31,198.45,198.24,198.3,6607.0,162.5083,162.623,162.4509,162.5001,6607.0
2021-06-10 11:05:00,198.31,198.63,198.31,198.6,5207.0,162.5083,162.7705,162.5083,162.7459,5207.0
2021-06-10 11:10:00,198.59,198.67,198.4,198.47,10771.0,162.7377,162.8033,162.582,162.6394,10771.0
2021-06-10 11:15:00,198.31,198.41,198.1,198.26,54632.0,162.5083,162.5902,162.3362,162.4673,54632.0
2021-06-10 11:20:00,198.3,198.3,198.14,198.21,13610.0,162.5001,162.5001,162.3689,162.4263,13610.0
2021-06-10 11:25:00,198.23,198.26,198.0,198.08,75476.0,162.4427,162.4673,162.2542,162.3198,75476.0
2021-06-10 11:30:00,198.04,198.58,198.03,198.16,57064.0,162.287,162.7295,162.2788,162.3853,57064.0
2021-06-10 11:35:00,198.15,198.21,198.08,198.11,34653.0,162.3771,162.4263,162.3198,162.3444,34653.0
2021-06-10 11:40:00,198.12,198.32,198.08,198.2,75119.0,162.3526,162.5164,162.3198,162.4181,75119.0
2021-06-10 11:45:00,198.16,198.36,198.11,198.19,52873.0,162.3853,162.5492,162.3444,162.4099,52873.0
2021-06-10 11:50:00,198.19,198.54,198.16,198.49,79624.0,162.4099,162.6967,162.3853,162.6558,79624.0
2021-06-10 11:55:00,198.47,198.6,198.22,198.33,19988.0,162.6394,162.7459,162.4345,162.5246,19988.0
2021-06-10 12:00:00,198.4,198.52,198.26,198.4,7766.0,162.582,162.6803,162.4673,162.582,7766.0
2021-06-10 12:05:00,198.41,198.57,198.38,198.48,32455.0,162.5902,162.7213,162.5656,162.6476,32455.0
2021-06-10 12:10:00,198.49,198.57,198.34,198.39,7170.0,162.6558,162.7213,162.5328,162.5738,7170.0
2021-06-10 12:15:00,198.34,198.55,198.34,198.52,5887.0,162.5328,162.7049,162.5328,162.6803,5887.0
2021-06-10 12:20:00,198.53,198.62,198.47,198.52,14874.0,162.6885,162.7623,162.6394,162.6803,14874.0
2021-06-10 12:25:00,198.5,198.67,198.45,198.48,33490.0,162.664,162.8033,162.623,162.6476,33490.0
2021-06-10 12:30:00,198.48,198.56,198.48,198.52,6994.0,162.6476,162.7131,162.6476,162.6803,6994.0
2021-06-10 12:35:00,198.49,198.52,198.34,198.37,17033.0,162.6558,162.6803,162.5328,162.5574,17033.0
2021-06-10 12:40:00,198.32,198.42,198.25,198.26,5315.0,162.5164,162.5984,162.4591,162.4673,5315.0
2021-06-10 12:45:00,198.32,198.44,198.29,198.43,10021.0,162.5164,162.6148,162.4919,162.6066,10021.0
2021-06-10 12:50:00,198.47,198.47,198.36,198.38,14575.0,162.6394,162.6394,162.5492,162.5656,14575.0
2021-06-10 12:55:00,198.42,198.49,198.38,198.41,10959.0,162.5984,162.6558,162.5656,162.5902,10959.0
2021-06-10 13:00:00,198.45,198.52,198.34,198.37,16534.0,162.623,162.6803,162.5328,162.5574,16534.0
2021-06-10 13:05:00,198.37,198.52,198.34,198.47,10917.0,162.5574,162.6803,162.5328,162.6394,10917.0
2021-06-10 13:10:00,198.52,198.6,198.47,198.56,31631.0,162.6803,162.7459,162.6394,162.7131,31631.0
2021-06-10 13:15:00,198.56,198.57,198.49,198.54,18996.0,162.7131,162.7213,162.6558,162.6967,18996.0
2021-06-10 13:20:00,198.54,198.75,198.5,198.57,36507.0,162.6967,162.8688,162.664,162.7213,36507.0
2021-06-10 13:25:00,198.57,198.67,198.57,198.61,12462.0,162.7213,162.8033,162.7213,162.7541,12462.0
2021-06-10 13:30:00,198.65,198.67,198.49,198.66,24052.0,162.7869,162.8033,162.6558,162.7951,24052.0
2021-06-10 13:35:00,198.68,198.78,198.51,198.7,57765.0,162.8115,162.8934,162.6721,162.8278,57765.0
2021-06-10 13:40:00,198.78,198.81,198.61,198.7,50496.0,162.8934,162.918,162.7541,162.8278,50496.0
2021-06-10 13:45:00,198.7,198.97,198.57,198.87,28558.0,162.8278,163.0491,162.7213,162.9672,28558.0
2021-06-10 13:50:00,198.81,198.83,198.61,198.78,78441.0,162.918,162.9344,162.7541,162.8934,78441.0
2021-06-10 13:55:00,198.79,198.83,198.68,198.82,48656.0,162.9016,162.9344,162.8115,162.9262,48656.0
2021-06-10 14:00:00,198.81,198.9,198.73,198.83,57595.0,162.918,162.9917,162.8524,162.9344,57595.0
2021-06-10 14:05:00,198.85,198.85,198.71,198.82,25081.0,162.9508,162.9508,162.836,162.9262,25081.0
2021-06-10 14:10:00,198.82,199.28,198.79,199.27,40454.0,162.9262,163.3031,162.9016,163.2949,40454.0
2021-06-10 14:15:00,199.23,199.45,199.22,199.39,5386.0,163.2622,163.4424,163.254,163.3933,5386.0
2021-06-10 14:20:00,199.34,199.44,199.28,199.39,8330.0,163.3523,163.4342,163.3031,163.3933,8330.0
2021-06-10 14:25:00,199.41,199.67,199.41,199.65,6851.0,163.4097,163.6227,163.4097,163.6063,6851.0
2021-06-10 14:30:00,199.66,199.78,199.6,199.76,8000.0,163.6145,163.7129,163.5654,163.6965,8000.0
2021-06-10 14:35:00,199.76,199.82,199.71,199.77,7362.0,163.6965,163.7456,163.6555,163.7047,7362.0
2021-06-10 14:40:00,199.8,199.91,199.75,199.82,6244.0,163.7293,163.8194,163.6883,163.7456,6244.0
2021-06-10 14:45:00,199.81,199.81,199.69,199.7,7014.0,163.7375,163.7375,163.6391,163.6473,7014.0
2021-06-10 14:50:00,199.67,199.72,199.58,199.69,5549.0,163.6227,163.6637,163.549,163.6391,5549.0
2021-06-10 14:55:00,199.67,199.75,199.64,199.64,6316.0,163.6227,163.6883,163.5981,163.5981,6316.0
2021-06-10 15:00:00,199.63,199.68,199.37,199.51,13471.0,163.5899,163.6309,163.3769,163.4916,13471.0
2021-06-10 15:05:00,199.45,199.6,199.4,199.56,7032.0,163.4424,163.5654,163.4015,163.5326,7032.0
2021-06-10 15:10:00,199.59,199.59,199.46,199.54,7120.0,163.5572,163.5572,163.4506,163.5162,7120.0
2021-06-10 15:15:00,199.54,199.81,199.51,199.62,11894.0,163.5162,163.7375,163.4916,163.5818,11894.0
2021-06-10 15:20:00,199.6,199.8,199.6,199.74,6125.0,163.5654,163.7293,163.5654,163.6801,6125.0
2021-06-10 15:25:00,199.75,199.8,199.63,199.78,8774.0,163.6883,163.7293,163.5899,163.7129,8774.0
2021-06-10 15:30:00,199.84,199.98,199.82,199.94,20246.0,163.762,163.8768,163.7456,163.844,20246.0
2021-06-10 15:35:00,199.96,200.03,199.78,199.81,24200.0,163.8604,163.9177,163.7129,163.7375,24200.0
2021-06-10 15:40:00,199.81,199.99,199.8,199.96,11054.0,163.7375,163.885,163.7293,163.8604,11054.0
2021-06-10 15:45:00,199.95,200.11,199.9,200.09,24553.0,163.8522,163.9833,163.8112,163.9669,24553.0
2021-06-10 15:50:00,200.05,200.47,200.05,200.4,37427.0,163.9341,164.2783,163.9341,164.2209,37427.0
2021-06-10 15:55:00,200.41,200.41,199.94,200.24,121237.0,164.2291,164.2291,163.844,164.0898,121237.0
2021-06-11 09:30:00,198.74,198.92,197.08,197.17,32126.0,163.9752,164.1237,162.6056,162.6798,32126.0
2021-06-11 09:35:00,197.0,197.26,196.78,196.91,14813.0,162.5396,162.7541,162.358,162.4653,14813.0
2021-06-11 09:40:00,196.9,197.15,196.78,196.84,8574.0,162.4571,162.6633,162.358,162.4075,8574.0
2021-06-11 09:45:00,196.78,196.95,196.52,196.62,9168.0,162.358,162.4983,162.1435,162.226,9168.0
2021-06-11 09:50:00,196.68,196.85,196.61,196.82,13170.0,162.2755,162.4158,162.2178,162.391,13170.0
2021-06-11 09:55:00,196.9,196.91,196.7,196.73,8690.0,162.4571,162.4653,162.292,162.3168,8690.0
2021-06-11 10:00:00,196.82,196.82,196.51,196.66,21781.0,162.391,162.391,162.1353,162.259,21781.0
2021-06-11 10:05:00,196.67,196.7,196.29,196.29,8993.0,162.2673,162.292,161.9538,161.9538,8993.0
2021-06-11 10:10:00,196.36,196.38,195.84,196.06,14588.0,162.0115,162.028,161.5825,161.764,14588.0
2021-06-11 10:15:00,196.1,196.22,195.96,196.01,6106.0,161.797,161.896,161.6815,161.7227,6106.0
2021-06-11 10:20:00,196.05,196.18,196.04,196.11,5318.0,161.7557,161.863,161.7475,161.8052,5318.0
2021-06-11 10:25:00,196.16,196.16,195.91,196.01,6173.0,161.8465,161.8465,161.6402,161.7227,6173.0
2021-06-11 10:30:00,196.08,196.08,195.69,195.84,5943.0,161.7805,161.7805,161.4587,161.5825,5943.0
2021-06-11 10:35:00,195.86,195.88,195.59,195.73,5789.0,161.599,161.6155,161.3762,161.4917,5789.0
2021-06-11 10:40:00,195.73,195.75,195.36,195.36,8716.0,161.4917,161.5082,161.1864,161.1864,8716.0
2021-06-11 10:45:00,195.36,195.43,195.17,195.4,7514.0,161.1864,161.2442,161.0297,161.2194,7514.0
2021-06-11 10:50:00,195.42,195.43,195.27,195.36,12122.0,161.2359,161.2442,161.1122,161.1864,12122.0
2021-06-11 10:55:00,195.32,195.34,195.12,195.18,12853.0,161.1534,161.1699,160.9884,161.0379,12853.0
2021-06-11 11:00:00,195.25,195.27,195.06,195.08,6393.0,161.0957,161.1122,160.9389,160.9554,6393.0
2021-06-11 11:05:00,195.08,195.37,195.03,195.32,11907.0,160.9554,161.1947,160.9142,161.1534,11907.0
2021-06-11 11:10:00,195.36,195.41,195.13,195.16,7311.0,161.1864,161.2277,160.9967,161.0214,7311.0
2021-06-11 11:15:00,195.13,195.2,195.0,195.0,16859.0,160.9967,161.0544,160.8894,160.8894,16859.0
2021-06-11 11:20:00,195.01,195.02,194.75,194.75,10129.0,160.8977,160.9059,160.6831,160.6831,10129.0
2021-06-11 11:25:00,194.83,195.0,194.81,194.89,8792.0,160.7492,160.8894,160.7326,160.7987,8792.0
2021-06-11 11:30:00,194.85,194.88,194.53,194.69,35584.0,160.7657,160.7904,160.5016,160.6336,35584.0
2021-06-11 11:35:00,194.56,194.56,194.17,194.28,6321.0,160.5264,160.5264,160.2046,160.2954,6321.0
2021-06-11 11:40:00,194.28,194.31,194.04,194.14,12408.0,160.2954,160.3201,160.0973,160.1798,12408.0
2021-06-11 11:45:00,194.17,194.71,194.16,194.71,10069.0,160.2046,160.6501,160.1964,160.6501,10069.0
2021-06-11 11:50:00,194.62,194.82,194.61,194.81,2903.0,160.5759,160.7409,160.5676,160.7326,2903.0
2021-06-11 11:55:00,194.79,194.93,194.76,194.78,14541.0,160.7161,160.8317,160.6914,160.7079,14541.0
2021-06-11 12:00:00,194.77,194.82,194.57,194.57,5440.0,160.6996,160.7409,160.5346,160.5346,5440.0
2021-06-11 12:05:00,194.55,194.55,194.14,194.28,4711.0,160.5181,160.5181,160.1798,160.2954,4711.0
2021-06-11 12:10:00,194.34,194.48,194.34,194.37,2720.0,160.3449,160.4604,160.3449,160.3696,2720.0
2021-06-11 12:15:00,194.41,194.64,194.37,194.64,3459.0,160.4026,160.5924,160.3696,160.5924,3459.0
2021-06-11 12:20:00,194.59,194.61,194.44,194.48,8867.0,160.5511,160.5676,160.4274,160.4604,8867.0
2021-06-11 12:25:00,194.5,194.5,194.33,194.33,2927.0,160.4769,160.4769,160.3366,160.3366,2927.0
2021-06-11 12:30:00,194.32,194.64,194.32,194.61,31097.0,160.3284,160.5924,160.3284,160.5676,31097.0
2021-06-11 12:35:00,194.6,194.62,194.51,194.51,4149.0,160.5594,160.5759,160.4851,160.4851,4149.0
2021-06-11 12:40:00,194.51,194.51,194.38,194.45,5252.0,160.4851,160.4851,160.3779,160.4356,5252.0
2021-06-11 12:45:00,194.44,194.44,194.26,194.3,13375.0,160.4274,160.4274,160.2789,160.3119,13375.0
2021-06-11 12:50:00,194.32,194.43,194.29,194.35,4692.0,160.3284,160.4191,160.3036,160.3531,4692.0
2021-06-11 12:55:00,194.33,194.58,194.29,194.44,5643.0,160.3366,160.5429,160.3036,160.4274,5643.0
2021-06-11 13:00:00,194.45,194.47,194.27,194.33,11770.0,160.4356,160.4521,160.2871,160.3366,11770.0
2021-06-11 13:05:00,194.3,194.3,194.1,194.23,5782.0,160.3119,160.3119,160.1468,160.2541,5782.0
2021-06-11 13:10:00,194.25,194.35,194.24,194.33,5239.0,160.2706,160.3531,160.2624,160.3366,5239.0
2021-06-11 13:15:00,194.3,194.35,194.27,194.28,4012.0,160.3119,160.3531,160.2871,160.2954,4012.0
2021-06-11 13:20:00,194.25,194.44,194.18,194.4,6429.0,160.2706,160.4274,160.2129,160.3944,6429.0
2021-06-11 13:25:00,194.33,194.4,194.32,194.36,3977.0,160.3366,160.3944,160.3284,160.3614,3977.0
2021-06-11 13:30:00,194.35,194.37,194.24,194.34,6392.0,160.3531,160.3696,160.2624,160.3449,6392.0
2021-06-11 13:35:00,194.36,194.37,194.2,194.28,19393.0,160.3614,160.3696,160.2294,160.2954,19393.0
2021-06-11 13:40:00,194.27,194.29,194.1,194.11,18330.0,160.2871,160.3036,160.1468,160.1551,18330.0
2021-06-11 13:45:00,194.13,194.23,194.06,194.12,13523.0,160.1716,160.2541,160.1138,160.1633,13523.0
2021-06-11 13:50:00,194.11,194.17,194.08,194.09,11341.0,160.1551,160.2046,160.1303,160.1386,11341.0
2021-06-11 13:55:00,194.07,194.16,194.0,194.09,10452.0,160.1221,160.1964,160.0643,160.1386,10452.0
2021-06-11 14:00:00,194.1,194.17,194.08,194.15,15825.0,160.1468,160.2046,160.1303,160.1881,15825.0
2021-06-11 14:05:00,194.17,194.3,194.02,194.1,21428.0,160.2046,160.3119,160.0808,160.1468,21428.0
2021-06-11 14:10:00,194.1,194.18,194.05,194.17,3631.0,160.1468,160.2129,160.1056,160.2046,3631.0
2021-06-11 14:15:00,194.19,194.19,194.05,194.1,8343.0,160.2211,160.2211,160.1056,160.1468,8343.0
2021-06-11 14:20:00,194.07,194.13,193.97,193.99,12196.0,160.1221,160.1716,160.0396,160.0561,12196.0
2021-06-11 14:25:00,193.99,194.02,193.89,193.97,5310.0,160.0561,160.0808,159.9736,160.0396,5310.0
2021-06-11 14:30:00,193.93,193.96,193.74,193.76,12629.0,160.0066,160.0313,159.8498,159.8663,12629.0
2021-06-11 14:35:00,193.74,193.75,193.54,193.61,17872.0,159.8498,159.8581,159.6848,159.7426,17872.0
2021-06-11 14:40:00,193.61,193.72,193.55,193.57,35849.0,159.7426,159.8333,159.6931,159.7096,35849.0
2021-06-11 14:45:00,193.56,194.05,193.5,193.95,22618.0,159.7013,160.1056,159.6518,160.0231,22618.0
2021-06-11 14:50:00,193.98,193.98,193.54,193.59,38934.0,160.0478,160.0478,159.6848,159.7261,38934.0
2021-06-11 14:55:00,193.61,193.89,193.58,193.76,12656.0,159.7426,159.9736,159.7178,159.8663,12656.0
2021-06-11 15:00:00,193.76,193.79,193.64,193.71,11782.0,159.8663,159.8911,159.7673,159.8251,11782.0
2021-06-11 15:05:00,193.73,193.86,193.67,193.77,8503.0,159.8416,159.9488,159.7921,159.8746,8503.0
2021-06-11 15:10:00,193.74,193.86,193.71,193.81,18408.0,159.8498,159.9488,159.8251,159.9076,18408.0
2021-06-11 15:15:00,193.8,194.02,193.8,194.02,3681.0,159.8993,160.0808,159.8993,160.0808,3681.0
2021-06-11 15:20:00,194.04,194.04,193.89,193.98,5201.0,160.0973,160.0973,159.9736,160.0478,5201.0
2021-06-11 15:25:00,194.06,194.28,194.05,194.17,11731.0,160.1138,160.2954,160.1056,160.2046,11731.0
2021-06-11 15:30:00,194.15,194.15,193.85,193.91,20840.0,160.1881,160.1881,159.9406,159.9901,20840.0
2021-06-11 15:35:00,193.9,193.93,193.77,193.78,8757.0,159.9818,160.0066,159.8746,159.8828,8757.0
2021-06-11 15:40:00,193.8,193.85,193.7,193.8,12415.0,159.8993,159.9406,159.8168,159.8993,12415.0
2021-06-11 15:45:00,193.81,193.97,193.79,193.88,78081.0,159.9076,160.0396,159.8911,159.9653,78081.0
2021-06-11 15:50:00,193.9,194.22,193.89,194.06,46442.0,159.9818,160.2459,159.9736,160.1138,46442.0
2021-06-11 15:55:00,194.06,194.41,194.0,194.34,110719.0,160.1138,160.4026,160.0643,160.3449,110719.0
2021-06-14 09:30:00,194.0,194.39,193.56,194.39,21296.0,160.0643,160.3861,159.7013,160.3861,21296.0
2021-06-14 09:35:00,194.42,194.69,194.34,194.58,4866.0,160.4109,160.6336,160.3449,160.5429,4866.0
2021-06-14 09:40:00,194.6,194.74,194.22,194.23,2930.0,160.5594,160.6749,160.2459,160.2541,2930.0
2021-06-14 09:45:00,194.22,194.42,193.89,194.29,14289.0,160.2459,160.4109,159.9736,160.3036,14289.0
2021-06-14 09:50:00,194.23,194.39,194.08,194.31,7738.0,160.2541,160.3861,160.1303,160.3201,7738.0
2021-06-14 09:55:00,194.28,194.74,194.28,194.59,4879.0,160.2954,160.6749,160.2954,160.5511,4879.0
2021-06-14 10:00:00,194.59,194.75,194.36,194.36,2824.0,160.5511,160.6831,160.3614,160.3614,2824.0
2021-06-14 10:05:00,194.46,194.88,194.44,194.88,5105.0,160.4439,160.7904,160.4274,160.7904,5105.0
2021-06-14 10:10:00,194.88,195.05,194.73,194.8,5165.0,160.7904,160.9307,160.6666,160.7244,5165.0
2021-06-14 10:15:00,194.77,194.8,194.6,194.64,3121.0,160.6996,160.7244,160.5594,160.5924,3121.0
2021-06-14 10:20:00,194.71,194.92,194.71,194.86,3901.0,160.6501,160.8234,160.6501,160.7739,3901.0
2021-06-14 10:25:00,194.78,194.95,194.7,194.95,2989.0,160.7079,160.8482,160.6419,160.8482,2989.0
2021-06-14 10:30:00,194.99,195.03,194.9,195.0,2408.0,160.8812,160.9142,160.8069,160.8894,2408.0
2021-06-14 10:35:00,195.07,195.26,195.05,195.17,4123.0,160.9472,161.1039,160.9307,161.0297,4123.0
2021-06-14 10:40:00,195.2,195.4,195.02,195.04,5926.0,161.0544,161.2194,160.9059,160.9224,5926.0
2021-06-14 10:45:00,194.99,195.22,194.99,195.22,1900.0,160.8812,161.0709,160.8812,161.0709,1900.0
2021-06-14 10:50:00,195.28,195.36,195.14,195.29,2346.0,161.1204,161.1864,161.0049,161.1287,2346.0
2021-06-14 10:55:00,195.44,195.72,195.44,195.71,3026.0,161.2524,161.4835,161.2524,161.4752,3026.0
2021-06-14 11:00:00,195.74,195.76,195.64,195.71,2507.0,161.5,161.5165,161.4175,161.4752,2507.0
2021-06-14 11:05:00,195.69,195.99,195.69,195.97,1697.0,161.4587,161.7062,161.4587,161.6897,1697.0
2021-06-14 11:10:00,196.06,196.06,195.78,195.85,4413.0,161.764,161.764,161.533,161.5907,4413.0
2021-06-14 11:15:00,195.91,196.2,195.91,196.14,6164.0,161.6402,161.8795,161.6402,161.83,6164.0
2021-06-14 11:20:00,196.15,196.15,195.81,195.87,3910.0,161.8382,161.8382,161.5577,161.6072,3910.0
2021-06-14 11:25:00,195.92,195.92,195.77,195.8,2986.0,161.6485,161.6485,161.5247,161.5495,2986.0
2021-06-14 11:30:00,195.79,195.95,195.79,195.93,2803.0,161.5412,161.6732,161.5412,161.6567,2803.0
2021-06-14 11:35:00,195.97,196.08,195.76,195.81,6800.0,161.6897,161.7805,161.5165,161.5577,6800.0
2021-06-14 11:40:00,195.81,195.82,195.57,195.71,3703.0,161.5577,161.566,161.3597,161.4752,3703.0
2021-06-14 11:45:00,195.78,195.83,195.59,195.72,5233.0,161.533,161.5742,161.3762,161.4835,5233.0
2021-06-14 11:50:00,195.7,195.7,195.63,195.65,5935.0,161.467,161.467,161.4092,161.4257,5935.0
2021-06-14 11:55:00,195.62,195.66,195.44,195.44,3009.0,161.401,161.434,161.2524,161.2524,3009.0
2021-06-14 12:00:00,195.43,195.67,195.43,195.67,5424.0,161.2442,161.4422,161.2442,161.4422,5424.0
2021-06-14 12:05:00,195.63,195.76,195.6,195.7,4950.0,161.4092,161.5165,161.3845,161.467,4950.0
2021-06-14 12:10:00,195.83,195.83,195.62,195.68,2699.0,161.5742,161.5742,161.401,161.4505,2699.0
2021-06-14 12:15:00,195.72,195.72,195.53,195.55,1716.0,161.4835,161.4835,161.3267,161.3432,1716.0
2021-06-14 12:20:00,195.54,195.58,195.52,195.55,1952.0,161.335,161.368,161.3185,161.3432,1952.0
2021-06-14 12:25:00,195.61,195.75,195.6,195.75,2384.0,161.3927,161.5082,161.3845,161.5082,2384.0
2021-06-14 12:30:00,195.75,195.75,195.44,195.5,3816.0,161.5082,161.5082,161.2524,161.3019,3816.0
2021-06-14 12:35:00,195.52,195.66,195.51,195.63,2429.0,161.3185,161.434,161.3102,161.4092,2429.0
2021-06-14 12:40:00,195.62,195.72,195.62,195.72,610.0,161.401,161.4835,161.401,161.4835,610.0
2021-06-14 12:45:00,195.77,195.77,195.69,195.69,3289.0,161.5247,161.5247,161.4587,161.4587,3289.0
2021-06-14 12:50:00,195.69,195.69,195.53,195.53,2674.0,161.4587,161.4587,161.3267,161.3267,2674.0
2021-06-14 12:55:00,195.47,195.59,195.47,195.57,1092.0,161.2772,161.3762,161.2772,161.3597,1092.0
2021-06-14 13:00:00,195.59,195.62,195.55,195.55,1074.0,161.3762,161.401,161.3432,161.3432,1074.0
2021-06-14 13:05:00,195.58,195.71,195.58,195.65,1916.0,161.368,161.4752,161.368,161.4257,1916.0
2021-06-14 13:10:00,195.66,195.95,195.66,195.95,2268.0,161.434,161.6732,161.434,161.6732,2268.0
2021-06-14 13:15:00,195.95,196.02,195.84,195.84,3505.0,161.6732,161.731,161.5825,161.5825,3505.0
2021-06-14 13:20:00,195.84,195.94,195.83,195.93,2933.0,161.5825,161.665,161.5742,161.6567,2933.0
2021-06-14 13:25:00,195.89,195.99,195.89,195.99,927.0,161.6237,161.7062,161.6237,161.7062,927.0
2021-06-14 13:30:00,195.96,196.01,195.92,195.93,1571.0,161.6815,161.7227,161.6485,161.6567,1571.0
2021-06-14 13:35:00,195.91,195.93,195.85,195.91,2910.0,161.6402,161.6567,161.5907,161.6402,2910.0
2021-06-14 13:40:00,195.95,196.1,195.88,196.08,7507.0,161.6732,161.797,161.6155,161.7805,7507.0
2021-06-14 13:45:00,196.09,196.15,196.03,196.15,3049.0,161.7887,161.8382,161.7392,161.8382,3049.0
2021-06-14 13:50:00,196.16,196.18,196.09,196.13,4297.0,161.8465,161.863,161.7887,161.8217,4297.0
2021-06-14 13:55:00,196.12,196.21,196.07,196.21,6333.0,161.8135,161.8878,161.7722,161.8878,6333.0
2021-06-14 14:00:00,196.23,196.3,196.05,196.06,3782.0,161.9043,161.962,161.7557,161.764,3782.0
2021-06-14 14:05:00,196.09,196.12,195.83,195.83,2684.0,161.7887,161.8135,161.5742,161.5742,2684.0
2021-06-14 14:10:00,195.82,195.85,195.78,195.78,1510.0,161.566,161.5907,161.533,161.533,1510.0
2021-06-14 14:15:00,195.81,195.94,195.81,195.94,1442.0,161.5577,161.665,161.5577,161.665,1442.0
2021-06-14 14:20:00,195.95,196.16,195.94,196.06,4621.0,161.6732,161.8465,161.665,161.764,4621.0
2021-06-14 14:25:00,196.07,196.07,195.84,195.84,2294.0,161.7722,161.7722,161.5825,161.5825,2294.0
2021-06-14 14:30:00,195.84,196.02,195.84,196.02,1212.0,161.5825,161.731,161.5825,161.731,1212.0
2021-06-14 14:35:00,196.06,196.22,196.06,196.22,5513.0,161.764,161.896,161.764,161.896,5513.0
2021-06-14 14:40:00,196.21,196.33,196.19,196.3,4113.0,161.8878,161.9868,161.8713,161.962,4113.0
2021-06-14 14:45:00,196.32,196.32,196.17,196.21,3186.0,161.9785,161.9785,161.8547,161.8878,3186.0
2021-06-14 14:50:00,196.21,196.25,196.16,196.25,2180.0,161.8878,161.9208,161.8465,161.9208,2180.0
2021-06-14 14:55:00,196.23,196.3,196.2,196.21,5303.0,161.9043,161.962,161.8795,161.8878,5303.0
2021-06-14 15:00:00,196.25,196.34,196.2,196.34,5369.0,161.9208,161.995,161.8795,161.995,5369.0
2021-06-14 15:05:00,196.33,196.36,196.23,196.29,6069.0,161.9868,162.0115,161.9043,161.9538,6069.0
2021-06-14 15:10:00,196.26,196.28,196.13,196.13,5911.0,161.929,161.9455,161.8217,161.8217,5911.0
2021-06-14 15:15:00,196.16,196.25,196.08,196.08,3996.0,161.8465,161.9208,161.7805,161.7805,3996.0
2021-06-14 15:20:00,196.02,196.08,196.0,196.0,3946.0,161.731,161.7805,161.7145,161.7145,3946.0
2021-06-14 15:25:00,196.03,196.04,195.9,196.02,6447.0,161.7392,161.7475,161.632,161.731,6447.0
2021-06-14 15:30:00,195.99,196.22,195.99,196.18,6927.0,161.7062,161.896,161.7062,161.863,6927.0
2021-06-14 15:35:00,196.19,196.62,196.19,196.48,15700.0,161.8713,162.226,161.8713,162.1105,15700.0
2021-06-14 15:40:00,196.53,196.68,196.42,196.42,10599.0,162.1518,162.2755,162.061,162.061,10599.0
2021-06-14 15:45:00,196.43,196.56,196.41,196.52,15618.0,162.0693,162.1765,162.0528,162.1435,15618.0
2021-06-14 15:50:00,196.57,196.89,196.57,196.84,24430.0,162.1848,162.4488,162.1848,162.4075,24430.0
2021-06-14 15:55:00,196.84,197.26,196.84,197.07,75753.0,162.4075,162.7541,162.4075,162.5973,75753.0
2021-06-15 09:30:00,197.0,197.0,195.68,195.78,26479.0,162.5396,162.5396,161.4505,161.533,26479.0
2021-06-15 09:35:00,195.75,195.77,195.36,195.62,20535.0,161.5082,161.5247,161.1864,161.401,20535.0
2021-06-15 09:40:00,195.66,196.84,195.44,196.84,10695.0,161.434,162.4075,161.2524,162.4075,10695.0
2021-06-15 09:45:00,196.86,196.86,196.03,196.22,5239.0,162.4241,162.4241,161.7392,161.896,5239.0
2021-06-15 09:50:00,196.17,196.25,195.63,195.7,6330.0,161.8547,161.9208,161.4092,161.467,6330.0
2021-06-15 09:55:00,195.76,196.14,195.76,195.97,3412.0,161.5165,161.83,161.5165,161.6897,3412.0
2021-06-15 10:00:00,196.16,196.18,195.65,195.74,6031.0,161.8465,161.863,161.4257,161.5,6031.0
2021-06-15 10:05:00,195.81,195.94,195.52,195.56,4802.0,161.5577,161.665,161.3185,161.3515,4802.0
2021-06-15 10:10:00,195.59,196.02,195.59,195.86,9510.0,161.3762,161.731,161.3762,161.599,9510.0
2021-06-15 10:15:00,195.79,196.16,195.62,196.12,5448.0,161.5412,161.8465,161.401,161.8135,5448.0
2021-06-15 10:20:00,196.08,196.23,196.02,196.1,3400.0,161.7805,161.9043,161.731,161.797,3400.0
2021-06-15 10:25:00,196.11,196.47,196.01,196.39,5378.0,161.8052,162.1023,161.7227,162.0363,5378.0
2021-06-15 10:30:00,196.51,196.8,196.5,196.65,4814.0,162.1353,162.3745,162.127,162.2508,4814.0
2021-06-15 10:35:00,196.59,196.64,196.36,196.43,3904.0,162.2013,162.2425,162.0115,162.0693,3904.0
2021-06-15 10:40:00,196.37,196.61,196.35,196.44,7701.0,162.0198,162.2178,162.0033,162.0775,7701.0
2021-06-15 10:45:00,196.39,196.4,196.2,196.2,4911.0,162.0363,162.0445,161.8795,161.8795,4911.0
2021-06-15 10:50:00,196.11,196.44,196.04,196.29,11381.0,161.8052,162.0775,161.7475,161.9538,11381.0
2021-06-15 10:55:00,196.3,196.35,196.05,196.11,6940.0,161.962,162.0033,161.7557,161.8052,6940.0
2021-06-15 11:00:00,196.11,196.22,195.94,196.03,12843.0,161.8052,161.896,161.665,161.7392,12843.0
2021-06-15 11:05:00,196.03,196.06,195.81,195.94,16316.0,161.7392,161.764,161.5577,161.665,16316.0
2021-06-15 11:10:00,195.95,196.07,195.89,196.07,3735.0,161.6732,161.7722,161.6237,161.7722,3735.0
2021-06-15 11:15:00,196.09,196.14,196.07,196.11,2852.0,161.7887,161.83,161.7722,161.8052,2852.0
2021-06-15 11:20:00,196.11,196.15,196.03,196.03,6334.0,161.8052,161.8382,161.7392,161.7392,6334.0
2021-06-15 11:25:00,196.01,196.26,195.99,196.26,5126.0,161.7227,161.929,161.7062,161.929,5126.0
2021-06-15 11:30:00,196.25,196.25,196.05,196.1,2821.0,161.9208,161.9208,161.7557,161.797,2821.0
2021-06-15 11:35:00,196.11,196.31,196.1,196.31,2803.0,161.8052,161.9703,161.797,161.9703,2803.0
2021-06-15 11:40:00,196.33,196.44,196.33,196.4,3188.0,161.9868,162.0775,161.9868,162.0445,3188.0
2021-06-15 11:45:00,196.42,196.44,196.25,196.32,1921.0,162.061,162.0775,161.9208,161.9785,1921.0
2021-06-15 11:50:00,196.29,196.36,196.24,196.24,1604.0,161.9538,162.0115,161.9125,161.9125,1604.0
2021-06-15 11:55:00,196.19,196.27,196.17,196.17,2731.0,161.8713,161.9373,161.8547,161.8547,2731.0
2021-06-15 12:00:00,196.21,196.26,196.19,196.2,1492.0,161.8878,161.929,161.8713,161.8795,1492.0
2021-06-15 12:05:00,196.23,196.38,196.2,196.37,2000.0,161.9043,162.028,161.8795,162.0198,2000.0
2021-06-15 12:10:00,196.35,196.44,196.33,196.34,1399.0,162.0033,162.0775,161.9868,161.995,1399.0
2021-06-15 12:15:00,196.31,196.35,196.2,196.24,2638.0,161.9703,162.0033,161.8795,161.9125,2638.0
2021-06-15 12:20:00,196.2,196.2,196.07,196.2,1402.0,161.8795,161.8795,161.7722,161.8795,1402.0
2021-06-15 12:25:00,196.23,196.39,196.22,196.37,14096.0,161.9043,162.0363,161.896,162.0198,14096.0
2021-06-15 12:30:00,196.37,196.4,196.34,196.36,3245.0,162.0198,162.0445,161.995,162.0115,3245.0
2021-06-15 12:35:00,196.34,196.34,196.17,196.17,4790.0,161.995,161.995,161.8547,161.8547,4790.0
2021-06-15 12:40:00,196.14,196.14,195.85,196.0,8818.0,161.83,161.83,161.5907,161.7145,8818.0
2021-06-15 12:45:00,196.03,196.05,195.93,195.93,2354.0,161.7392,161.7557,161.6567,161.6567,2354.0
2021-06-15 12:50:00,195.96,196.0,195.87,195.9,3141.0,161.6815,161.7145,161.6072,161.632,3141.0
2021-06-15 12:55:00,195.87,195.91,195.82,195.91,2532.0,161.6072,161.6402,161.566,161.6402,2532.0
2021-06-15 13:00:00,195.9,195.96,195.83,195.86,2900.0,161.632,161.6815,161.5742,161.599,2900.0
2021-06-15 13:05:00,195.83,195.85,195.73,195.73,1223.0,161.5742,161.5907,161.4917,161.4917,1223.0
2021-06-15 13:10:00,195.71,195.75,195.64,195.7,1368.0,161.4752,161.5082,161.4175,161.467,1368.0
2021-06-15 13:15:00,195.71,195.79,195.71,195.75,1892.0,161.4752,161.5412,161.4752,161.5082,1892.0
2021-06-15 13:20:00,195.8,195.81,195.74,195.74,2889.0,161.5495,161.5577,161.5,161.5,2889.0
2021-06-15 13:25:00,195.75,195.79,195.74,195.79,865.0,161.5082,161.5412,161.5,161.5412,865.0
2021-06-15 13:30:00,195.8,195.85,195.74,195.77,3708.0,161.5495,161.5907,161.5,161.5247,3708.0
2021-06-15 13:35:00,195.78,195.83,195.77,195.83,1674.0,161.533,161.5742,161.5247,161.5742,1674.0
2021-06-15 13:40:00,195.84,195.86,195.73,195.84,3508.0,161.5825,161.599,161.4917,161.5825,3508.0
2021-06-15 13:45:00,195.79,195.81,195.71,195.76,3221.0,161.5412,161.5577,161.4752,161.5165,3221.0
2021-06-15 13:50:00,195.78,195.87,195.69,195.77,5605.0,161.533,161.6072,161.4587,161.5247,5605.0
2021-06-15 13:55:00,195.75,195.75,195.51,195.57,2999.0,161.5082,161.5082,161.3102,161.3597,2999.0
2021-06-15 14:00:00,195.59,195.8,195.59,195.8,2000.0,161.3762,161.5495,161.3762,161.5495,2000.0
2021-06-15 14:05:00,195.77,195.85,195.76,195.8,2800.0,161.5247,161.5907,161.5165,161.5495,2800.0
2021-06-15 14:10:00,195.79,195.79,195.54,195.54,8882.0,161.5412,161.5412,161.335,161.335,8882.0
2021-06-15 14:15:00,195.6,195.67,195.53,195.62,3373.0,161.3845,161.4422,161.3267,161.401,3373.0
2021-06-15 14:20:00,195.62,195.71,195.6,195.65,3564.0,161.401,161.4752,161.3845,161.4257,3564.0
2021-06-15 14:25:00,195.61,195.68,195.59,195.66,2913.0,161.3927,161.4505,161.3762,161.434,2913.0
2021-06-15 14:30:00,195.69,195.69,195.56,195.64,2148.0,161.4587,161.4587,161.3515,161.4175,2148.0
2021-06-15 14:35:00,195.64,195.71,195.54,195.7,6096.0,161.4175,161.4752,161.335,161.467,6096.0
2021-06-15 14:40:00,195.76,195.85,195.76,195.79,6265.0,161.5165,161.5907,161.5165,161.5412,6265.0
2021-06-15 14:45:00,195.85,195.98,195.83,195.94,3887.0,161.5907,161.698,161.5742,161.665,3887.0
2021-06-15 14:50:00,195.94,195.96,195.84,195.88,4058.0,161.665,161.6815,161.5825,161.6155,4058.0
2021-06-15 14:55:00,195.91,196.01,195.87,195.87,9645.0,161.6402,161.7227,161.6072,161.6072,9645.0
2021-06-15 15:00:00,195.81,195.9,195.75,195.75,4292.0,161.5577,161.632,161.5082,161.5082,4292.0
2021-06-15 15:05:00,195.74,195.79,195.67,195.72,6952.0,161.5,161.5412,161.4422,161.4835,6952.0
2021-06-15 15:10:00,195.73,195.82,195.72,195.79,3581.0,161.4917,161.566,161.4835,161.5412,3581.0
2021-06-15 15:15:00,195.79,195.87,195.67,195.7,20464.0,161.5412,161.6072,161.4422,161.467,20464.0
2021-06-15 15:20:00,195.69,195.71,195.57,195.63,4097.0,161.4587,161.4752,161.3597,161.4092,4097.0
2021-06-15 15:25:00,195.64,195.68,195.54,195.66,3613.0,161.4175,161.4505,161.335,161.434,3613.0
2021-06-15 15:30:00,195.65,195.66,195.57,195.64,7229.0,161.4257,161.434,161.3597,161.4175,7229.0
2021-06-15 15:35:00,195.65,195.78,195.6,195.66,31372.0,161.4257,161.533,161.3845,161.434,31372.0
2021-06-15 15:40:00,195.66,195.82,195.62,195.71,9648.0,161.434,161.566,161.401,161.4752,9648.0
2021-06-15 15:45:00,195.7,195.8,195.64,195.79,23408.0,161.467,161.5495,161.4175,161.5412,23408.0
2021-06-15 15:50:00,195.79,195.79,195.29,195.36,24353.0,161.5412,161.5412,161.1287,161.1864,24353.0
2021-06-15 15:55:00,195.38,195.67,195.35,195.46,49238.0,161.2029,161.4422,161.1782,161.2689,49238.0
2021-06-16 09:30:00,196.24,196.64,195.8,196.4,24556.0,161.9125,162.2425,161.5495,162.0445,24556.0
2021-06-16 09:35:00,196.48,196.68,196.08,196.47,8360.0,162.1105,162.2755,161.7805,162.1023,8360.0
2021-06-16 09:40:00,196.62,196.64,196.03,196.06,13040.0,162.226,162.2425,161.7392,161.764,13040.0
2021-06-16 09:45:00,196.04,196.24,196.01,196.12,12053.0,161.7475,161.9125,161.7227,161.8135,12053.0
2021-06-16 09:50:00,196.12,196.17,195.84,195.95,13403.0,161.8135,161.8547,161.5825,161.6732,13403.0
2021-06-16 09:55:00,195.95,195.96,195.54,195.64,3436.0,161.6732,161.6815,161.335,161.4175,3436.0
2021-06-16 10:00:00,195.64,195.71,195.49,195.53,10388.0,161.4175,161.4752,161.2937,161.3267,10388.0
2021-06-16 10:05:00,195.53,195.9,195.52,195.83,4444.0,161.3267,161.632,161.3185,161.5742,4444.0
2021-06-16 10:10:00,195.68,195.87,195.65,195.81,5189.0,161.4505,161.6072,161.4257,161.5577,5189.0
2021-06-16 10:15:00,195.84,195.84,195.68,195.7,5172.0,161.5825,161.5825,161.4505,161.467,5172.0
2021-06-16 10:20:00,195.78,196.09,195.78,196.09,5813.0,161.533,161.7887,161.533,161.7887,5813.0
2021-06-16 10:25:00,196.09,196.36,196.04,196.36,4997.0,161.7887,162.0115,161.7475,162.0115,4997.0
2021-06-16 10:30:00,196.36,196.36,196.04,196.04,9252.0,162.0115,162.0115,161.7475,161.7475,9252.0
2021-06-16 10:35:00,196.0,196.04,195.75,195.76,5300.0,161.7145,161.7475,161.5082,161.5165,5300.0
2021-06-16 10:40:00,195.75,195.95,195.73,195.95,8235.0,161.5082,161.6732,161.4917,161.6732,8235.0
2021-06-16 10:45:00,195.89,195.89,195.72,195.72,2511.0,161.6237,161.6237,161.4835,161.4835,2511.0
2021-06-16 10:50:00,195.72,195.9,195.72,195.9,3129.0,161.4835,161.632,161.4835,161.632,3129.0
2021-06-16 10:55:00,195.95,196.01,195.95,195.98,1705.0,161.6732,161.7227,161.6732,161.698,1705.0
2021-06-16 11:00:00,196.01,196.02,195.79,195.88,4198.0,161.7227,161.731,161.5412,161.6155,4198.0
2021-06-16 11:05:00,195.88,196.11,195.88,196.11,5360.0,161.6155,161.8052,161.6155,161.8052,5360.0
2021-06-16 11:10:00,196.13,196.13,195.75,196.03,3289.0,161.8217,161.8217,161.5082,161.7392,3289.0
2021-06-16 11:15:00,196.1,196.28,196.1,196.24,19252.0,161.797,161.9455,161.797,161.9125,19252.0
2021-06-16 11:20:00,196.3,196.32,196.16,196.24,4437.0,161.962,161.9785,161.8465,161.9125,4437.0
2021-06-16 11:25:00,196.3,196.31,196.12,196.12,6117.0,161.962,161.9703,161.8135,161.8135,6117.0
2021-06-16 11:30:00,196.04,196.06,195.88,195.92,3157.0,161.7475,161.764,161.6155,161.6485,3157.0
2021-06-16 11:35:00,195.91,196.05,195.84,196.05,4365.0,161.6402,161.7557,161.5825,161.7557,4365.0
2021-06-16 11:40:00,196.06,196.13,196.0,196.09,8506.0,161.764,161.8217,161.7145,161.7887,8506.0
2021-06-16 11:45:00,196.06,196.2,196.0,196.16,3234.0,161.764,161.8795,161.7145,161.8465,3234.0
2021-06-16 11:50:00,196.15,196.15,196.04,196.04,3605.0,161.8382,161.8382,161.7475,161.7475,3605.0
2021-06-16 11:55:00,196.09,196.14,195.99,195.99,1909.0,161.7887,161.83,161.7062,161.7062,1909.0
2021-06-16 12:00:00,196.03,196.17,195.99,196.17,3008.0,161.7392,161.8547,161.7062,161.8547,3008.0
2021-06-16 12:05:00,196.24,196.31,196.2,196.26,4424.0,161.9125,161.9703,161.8795,161.929,4424.0
2021-06-16 12:10:00,196.29,196.29,196.07,196.24,4098.0,161.9538,161.9538,161.7722,161.9125,4098.0
2021-06-16 12:15:00,196.25,196.27,196.18,196.18,3285.0,161.9208,161.9373,161.863,161.863,3285.0
2021-06-16 12:20:00,196.22,196.22,196.06,196.06,3162.0,161.896,161.896,161.764,161.764,3162.0
2021-06-16 12:25:00,196.09,196.11,195.94,196.04,5672.0,161.7887,161.8052,161.665,161.7475,5672.0
2021-06-16 12:30:00,196.09,196.25,196.08,196.24,3356.0,161.7887,161.9208,161.7805,161.9125,3356.0
2021-06-16 12:35:00,196.18,196.2,196.06,196.07,3924.0,161.863,161.8795,161.764,161.7722,3924.0
2021-06-16 12:40:00,196.11,196.24,196.09,196.24,3035.0,161.8052,161.9125,161.7887,161.9125,3035.0
2021-06-16 12:45:00,196.22,196.24,196.11,196.18,8338.0,161.896,161.9125,161.8052,161.863,8338.0
2021-06-16 12:50:00,196.18,196.18,196.04,196.1,5079.0,161.863,161.863,161.7475,161.797,5079.0
2021-06-16 12:55:00,196.08,196.24,196.08,196.24,1775.0,161.7805,161.9125,161.7805,161.9125,1775.0
2021-06-16 13:00:00,196.21,196.21,196.14,196.17,2902.0,161.8878,161.8878,161.83,161.8547,2902.0
2021-06-16 13:05:00,196.19,196.22,196.12,196.12,3375.0,161.8713,161.896,161.8135,161.8135,3375.0
2021-06-16 13:10:00,196.17,196.19,196.08,196.19,3956.0,161.8547,161.8713,161.7805,161.8713,3956.0
2021-06-16 13:15:00,196.21,196.23,196.01,196.01,3036.0,161.8878,161.9043,161.7227,161.7227,3036.0
2021-06-16 13:20:00,195.97,196.06,195.94,195.95,3337.0,161.6897,161.764,161.665,161.6732,3337.0
2021-06-16 13:25:00,195.91,195.95,195.85,195.89,2887.0,161.6402,161.6732,161.5907,161.6237,2887.0
2021-06-16 13:30:00,195.87,195.87,195.66,195.66,2855.0,161.6072,161.6072,161.434,161.434,2855.0
2021-06-16 13:35:00,195.69,195.81,195.69,195.79,3693.0,161.4587,161.5577,161.4587,161.5412,3693.0
2021-06-16 13:40:00,195.75,195.78,195.7,195.7,2367.0,161.5082,161.533,161.467,161.467,2367.0
2021-06-16 13:45:00,195.66,195.77,195.64,195.68,9853.0,161.434,161.5247,161.4175,161.4505,9853.0
2021-06-16 13:50:00,195.66,195.75,195.62,195.69,12536.0,161.434,161.5082,161.401,161.4587,12536.0
2021-06-16 13:55:00,195.66,195.75,195.61,195.65,6265.0,161.434,161.5082,161.3927,161.4257,6265.0
2021-06-16 14:00:00,195.64,195.64,194.04,194.04,10279.0,161.4175,161.4175,160.0973,160.0973,10279.0
2021-06-16 14:05:00,194.2,194.47,193.78,194.47,7415.0,160.2294,160.4521,159.8828,160.4521,7415.0
2021-06-16 14:10:00,194.57,194.57,194.17,194.26,4597.0,160.5346,160.5346,160.2046,160.2789,4597.0
2021-06-16 14:15:00,194.32,194.33,193.76,193.81,7408.0,160.3284,160.3366,159.8663,159.9076,7408.0
2021-06-16 14:20:00,193.88,194.0,193.76,193.82,5463.0,159.9653,160.0643,159.8663,159.9158,5463.0
2021-06-16 14:25:00,193.96,194.11,193.93,194.03,4120.0,160.0313,160.1551,160.0066,160.0891,4120.0
2021-06-16 14:30:00,193.99,194.17,193.81,193.96,7032.0,160.0561,160.2046,159.9076,160.0313,7032.0
2021-06-16 14:35:00,193.98,194.1,193.71,193.85,13593.0,160.0478,160.1468,159.8251,159.9406,13593.0
2021-06-16 14:40:00,193.84,193.84,193.25,193.35,13132.0,159.9323,159.9323,159.4455,159.528,13132.0
2021-06-16 14:45:00,193.32,193.85,193.26,193.74,12352.0,159.5033,159.9406,159.4538,159.8498,12352.0
2021-06-16 14:50:00,193.71,194.04,193.68,193.93,10849.0,159.8251,160.0973,159.8003,160.0066,10849.0
2021-06-16 14:55:00,193.96,194.16,193.76,194.16,6646.0,160.0313,160.1964,159.8663,160.1964,6646.0
2021-06-16 15:00:00,194.11,194.35,194.11,194.32,3306.0,160.1551,160.3531,160.1551,160.3284,3306.0
2021-06-16 15:05:00,194.4,194.5,194.28,194.5,6140.0,160.3944,160.4769,160.2954,160.4769,6140.0
2021-06-16 15:10:00,194.45,194.69,194.45,194.6,3713.0,160.4356,160.6336,160.4356,160.5594,3713.0
2021-06-16 15:15:00,194.64,194.67,194.56,194.62,4926.0,160.5924,160.6171,160.5264,160.5759,4926.0
2021-06-16 15:20:00,194.59,194.74,194.55,194.68,4179.0,160.5511,160.6749,160.5181,160.6254,4179.0
2021-06-16 15:25:00,194.64,194.87,194.54,194.55,8364.0,160.5924,160.7822,160.5099,160.5181,8364.0
2021-06-16 15:30:00,194.56,194.59,194.26,194.36,4333.0,160.5264,160.5511,160.2789,160.3614,4333.0
2021-06-16 15:35:00,194.38,194.71,194.3,194.57,10906.0,160.3779,160.6501,160.3119,160.5346,10906.0
2021-06-16 15:40:00,194.53,194.78,194.3,194.3,13061.0,160.5016,160.7079,160.3119,160.3119,13061.0
2021-06-16 15:45:00,194.26,194.32,194.09,194.17,15285.0,160.2789,160.3284,160.1386,160.2046,15285.0
2021-06-16 15:50:00,194.19,194.3,193.89,193.96,29461.0,160.2211,160.3119,159.9736,160.0313,29461.0
2021-06-16 15:55:00,193.88,194.06,193.76,193.96,58143.0,159.9653,160.1138,159.8663,160.0313,58143.0
2021-06-17 09:30:00,193.3,194.07,193.02,193.96,19131.0,159.4868,160.1221,159.2558,160.0313,19131.0
2021-06-17 09:35:00,194.26,194.67,194.2,194.24,1616.0,160.2789,160.6171,160.2294,160.2624,1616.0
2021-06-17 09:40:00,194.35,194.47,193.76,193.84,3142.0,160.3531,160.4521,159.8663,159.9323,3142.0
2021-06-17 09:45:00,193.89,193.89,193.51,193.79,5112.0,159.9736,159.9736,159.6601,159.8911,5112.0
2021-06-17 09:50:00,193.79,194.1,193.73,194.08,7305.0,159.8911,160.1468,159.8416,160.1303,7305.0
2021-06-17 09:55:00,194.11,194.5,194.05,194.34,2798.0,160.1551,160.4769,160.1056,160.3449,2798.0
2021-06-17 10:00:00,194.28,194.28,194.06,194.25,3778.0,160.2954,160.2954,160.1138,160.2706,3778.0
2021-06-17 10:05:00,194.33,194.43,194.0,194.18,6461.0,160.3366,160.4191,160.0643,160.2129,6461.0
2021-06-17 10:10:00,194.14,194.32,194.12,194.24,1974.0,160.1798,160.3284,160.1633,160.2624,1974.0
2021-06-17 10:15:00,194.15,194.6,194.15,194.6,4820.0,160.1881,160.5594,160.1881,160.5594,4820.0
2021-06-17 10:20:00,194.47,194.7,194.47,194.52,2081.0,160.4521,160.6419,160.4521,160.4934,2081.0
2021-06-17 10:25:00,194.61,194.75,194.61,194.72,3514.0,160.5676,160.6831,160.5676,160.6584,3514.0
2021-06-17 10:30:00,194.76,195.54,194.75,195.49,14500.0,160.6914,161.335,160.6831,161.2937,14500.0
2021-06-17 10:35:00,195.41,195.78,195.14,195.19,13821.0,161.2277,161.533,161.0049,161.0462,13821.0
2021-06-17 10:40:00,195.22,195.22,194.86,195.22,7992.0,161.0709,161.0709,160.7739,161.0709,7992.0
2021-06-17 10:45:00,195.19,195.41,195.09,195.31,16459.0,161.0462,161.2277,160.9637,161.1452,16459.0
2021-06-17 10:50:00,195.2,195.31,195.07,195.31,3084.0,161.0544,161.1452,160.9472,161.1452,3084.0
2021-06-17 10:55:00,195.33,195.83,195.33,195.82,6385.0,161.1617,161.5742,161.1617,161.566,6385.0
2021-06-17 11:00:00,195.76,195.83,195.59,195.69,14681.0,161.5165,161.5742,161.3762,161.4587,14681.0
2021-06-17 11:05:00,195.7,195.86,195.7,195.8,11254.0,161.467,161.599,161.467,161.5495,11254.0
2021-06-17 11:10:00,195.74,195.86,195.69,195.7,12602.0,161.5,161.599,161.4587,161.467,12602.0
2021-06-17 11:15:00,195.69,195.94,195.6,195.94,5510.0,161.4587,161.665,161.3845,161.665,5510.0
2021-06-17 11:20:00,195.95,196.27,195.69,196.09,4003.0,161.6732,161.9373,161.4587,161.7887,4003.0
2021-06-17 11:25:00,196.01,196.25,196.01,196.24,4405.0,161.7227,161.9208,161.7227,161.9125,4405.0
2021-06-17 11:30:00,196.14,196.24,195.98,196.23,3715.0,161.83,161.9125,161.698,161.9043,3715.0
2021-06-17 11:35:00,196.29,196.36,196.18,196.32,3709.0,161.9538,162.0115,161.863,161.9785,3709.0
2021-06-17 11:40:00,196.33,196.34,196.22,196.28,4331.0,161.9868,161.995,161.896,161.9455,4331.0
2021-06-17 11:45:00,196.28,196.39,196.23,196.35,5386.0,161.9455,162.0363,161.9043,162.0033,5386.0
2021-06-17 11:50:00,196.41,196.62,196.39,196.45,5158.0,162.0528,162.226,162.0363,162.0858,5158.0
2021-06-17 11:55:00,196.44,196.47,196.16,196.32,3047.0,162.0775,162.1023,161.8465,161.9785,3047.0
2021-06-17 12:00:00,196.12,196.36,196.12,196.36,3596.0,161.8135,162.0115,161.8135,162.0115,3596.0
2021-06-17 12:05:00,196.39,196.41,196.23,196.28,3901.0,162.0363,162.0528,161.9043,161.9455,3901.0
2021-06-17 12:10:00,196.24,196.38,196.21,196.35,3587.0,161.9125,162.028,161.8878,162.0033,3587.0
2021-06-17 12:15:00,196.38,196.4,196.21,196.21,5066.0,162.028,162.0445,161.8878,161.8878,5066.0
2021-06-17 12:20:00,196.12,196.14,195.81,195.89,5734.0,161.8135,161.83,161.5577,161.6237,5734.0
2021-06-17 12:25:00,195.93,196.01,195.9,195.94,3760.0,161.6567,161.7227,161.632,161.665,3760.0
2021-06-17 12:30:00,195.83,195.93,195.69,195.73,2873.0,161.5742,161.6567,161.4587,161.4917,2873.0
2021-06-17 12:35:00,195.72,195.78,195.65,195.68,1656.0,161.4835,161.533,161.4257,161.4505,1656.0
2021-06-17 12:40:00,195.74,195.97,195.74,195.93,5593.0,161.5,161.6897,161.5,161.6567,5593.0
2021-06-17 12:45:00,195.94,195.98,195.74,195.74,2580.0,161.665,161.698,161.5,161.5,2580.0
2021-06-17 12:50:00,195.72,195.89,195.72,195.83,4780.0,161.4835,161.6237,161.4835,161.5742,4780.0
2021-06-17 12:55:00,195.83,196.1,195.76,196.02,5088.0,161.5742,161.797,161.5165,161.731,5088.0
2021-06-17 13:00:00,196.05,196.22,196.04,196.16,3888.0,161.7557,161.896,161.7475,161.8465,3888.0
2021-06-17 13:05:00,196.3,196.55,196.23,196.47,4249.0,161.962,162.1683,161.9043,162.1023,4249.0
2021-06-17 13:10:00,196.41,196.46,196.13,196.13,7476.0,162.0528,162.094,161.8217,161.8217,7476.0
2021-06-17 13:15:00,196.17,196.17,195.99,195.99,1888.0,161.8547,161.8547,161.7062,161.7062,1888.0
2021-06-17 13:20:00,196.04,196.32,196.04,196.28,3410.0,161.7475,161.9785,161.7475,161.9455,3410.0
2021-06-17 13:25:00,196.24,196.35,196.24,196.35,2100.0,161.9125,162.0033,161.9125,162.0033,2100.0
2021-06-17 13:30:00,196.36,196.38,196.28,196.28,3222.0,162.0115,162.028,161.9455,161.9455,3222.0
2021-06-17 13:35:00,196.32,196.32,196.19,196.2,2159.0,161.9785,161.9785,161.8713,161.8795,2159.0
2021-06-17 13:40:00,196.22,196.23,195.97,195.97,5017.0,161.896,161.9043,161.6897,161.6897,5017.0
2021-06-17 13:45:00,195.95,195.95,195.76,195.77,2049.0,161.6732,161.6732,161.5165,161.5247,2049.0
2021-06-17 13:50:00,195.77,195.78,195.58,195.65,4062.0,161.5247,161.533,161.368,161.4257,4062.0
2021-06-17 13:55:00,195.63,195.73,195.6,195.68,2480.0,161.4092,161.4917,161.3845,161.4505,2480.0
2021-06-17 14:00:00,195.69,195.79,195.68,195.74,3112.0,161.4587,161.5412,161.4505,161.5,3112.0
2021-06-17 14:05:00,195.73,195.75,195.65,195.7,1932.0,161.4917,161.5082,161.4257,161.467,1932.0
2021-06-17 14:10:00,195.7,195.87,195.69,195.78,2568.0,161.467,161.6072,161.4587,161.533,2568.0
2021-06-17 14:15:00,195.87,196.0,195.85,196.0,2856.0,161.6072,161.7145,161.5907,161.7145,2856.0
2021-06-17 14:20:00,196.01,196.01,195.77,195.83,3757.0,161.7227,161.7227,161.5247,161.5742,3757.0
2021-06-17 14:25:00,195.87,196.23,195.87,196.2,3530.0,161.6072,161.9043,161.6072,161.8795,3530.0
2021-06-17 14:30:00,196.15,196.24,196.06,196.16,10893.0,161.8382,161.9125,161.764,161.8465,10893.0
2021-06-17 14:35:00,196.18,196.29,196.16,196.29,2533.0,161.863,161.9538,161.8465,161.9538,2533.0
2021-06-17 14:40:00,196.29,196.37,196.21,196.36,3614.0,161.9538,162.0198,161.8878,162.0115,3614.0
2021-06-17 14:45:00,196.39,196.39,196.3,196.31,3660.0,162.0363,162.0363,161.962,161.9703,3660.0
2021-06-17 14:50:00,196.31,196.41,196.27,196.4,5273.0,161.9703,162.0528,161.9373,162.0445,5273.0
2021-06-17 14:55:00,196.4,196.48,196.37,196.37,2430.0,162.0445,162.1105,162.0198,162.0198,2430.0
2021-06-17 15:00:00,196.42,196.44,196.22,196.38,5565.0,162.061,162.0775,161.896,162.028,5565.0
2021-06-17 15:05:00,196.39,196.4,196.19,196.28,4516.0,162.0363,162.0445,161.8713,161.9455,4516.0
2021-06-17 15:10:00,196.26,196.61,196.25,196.61,3566.0,161.929,162.2178,161.9208,162.2178,3566.0
2021-06-17 15:15:00,196.61,196.77,196.56,196.69,4609.0,162.2178,162.3498,162.1765,162.2838,4609.0
2021-06-17 15:20:00,196.72,196.72,196.54,196.56,1967.0,162.3085,162.3085,162.16,162.1765,1967.0
2021-06-17 15:25:00,196.53,196.72,196.46,196.49,13017.0,162.1518,162.3085,162.094,162.1188,13017.0
2021-06-17 15:30:00,196.51,196.54,196.34,196.37,9012.0,162.1353,162.16,161.995,162.0198,9012.0
2021-06-17 15:35:00,196.37,196.55,196.37,196.48,12974.0,162.0198,162.1683,162.0198,162.1105,12974.0
2021-06-17 15:40:00,196.48,196.79,196.4,196.76,14717.0,162.1105,162.3663,162.0445,162.3415,14717.0
2021-06-17 15:45:00,196.73,196.8,196.58,196.72,14375.0,162.3168,162.3745,162.193,162.3085,14375.0
2021-06-17 15:50:00,196.72,196.97,196.72,196.9,23656.0,162.3085,162.5148,162.3085,162.4571,23656.0
2021-06-17 15:55:00,196.89,197.06,196.71,196.81,72673.0,162.4488,162.5891,162.3003,162.3828,72673.0
2021-06-18 09:30:00,196.69,196.69,195.36,196.38,441178.0,162.2838,162.2838,161.1864,162.028,441178.0
2021-06-18 09:35:00,196.67,196.67,195.58,196.01,8214.0,162.2673,162.2673,161.368,161.7227,8214.0
2021-06-18 09:40:00,196.2,196.95,195.94,196.91,8595.0,161.8795,162.4983,161.665,162.4653,8595.0
2021-06-18 09:45:00,196.73,196.97,196.57,196.59,9639.0,162.3168,162.5148,162.1848,162.2013,9639.0
2021-06-18 09:50:00,196.6,196.6,195.84,195.95,7034.0,162.2095,162.2095,161.5825,161.6732,7034.0
2021-06-18 09:55:00,196.07,196.74,195.9,196.14,8646.0,161.7722,162.325,161.632,161.83,8646.0
2021-06-18 10:00:00,196.24,196.4,195.69,195.7,3802.0,161.9125,162.0445,161.4587,161.467,3802.0
2021-06-18 10:05:00,195.85,196.22,195.76,196.05,5563.0,161.5907,161.896,161.5165,161.7557,5563.0
2021-06-18 10:10:00,196.13,196.4,195.99,196.22,8201.0,161.8217,162.0445,161.7062,161.896,8201.0
2021-06-18 10:15:00,196.22,196.45,196.08,196.16,6885.0,161.896,162.0858,161.7805,161.8465,6885.0
2021-06-18 10:20:00,196.11,196.24,195.76,195.88,5612.0,161.8052,161.9125,161.5165,161.6155,5612.0
2021-06-18 10:25:00,195.79,195.95,195.66,195.95,3999.0,161.5412,161.6732,161.434,161.6732,3999.0
2021-06-18 10:30:00,195.9,195.9,195.57,195.81,3419.0,161.632,161.632,161.3597,161.5577,3419.0
2021-06-18 10:35:00,195.87,196.16,195.87,196.15,4834.0,161.6072,161.8465,161.6072,161.8382,4834.0
2021-06-18 10:40:00,196.05,196.37,195.97,196.21,6520.0,161.7557,162.0198,161.6897,161.8878,6520.0
2021-06-18 10:45:00,196.16,196.16,195.66,195.69,4060.0,161.8465,161.8465,161.434,161.4587,4060.0
2021-06-18 10:50:00,195.56,195.58,195.33,195.33,4511.0,161.3515,161.368,161.1617,161.1617,4511.0
2021-06-18 10:55:00,195.34,195.73,195.34,195.65,2602.0,161.1699,161.4917,161.1699,161.4257,2602.0
2021-06-18 11:00:00,195.62,195.78,195.46,195.56,5452.0,161.401,161.533,161.2689,161.3515,5452.0
2021-06-18 11:05:00,195.49,195.49,195.33,195.34,3922.0,161.2937,161.2937,161.1617,161.1699,3922.0
2021-06-18 11:10:00,195.29,195.36,194.94,195.0,3233.0,161.1287,161.1864,160.8399,160.8894,3233.0
2021-06-18 11:15:00,195.05,195.3,194.98,195.27,6447.0,160.9307,161.1369,160.8729,161.1122,6447.0
2021-06-18 11:20:00,195.3,195.33,195.12,195.16,5088.0,161.1369,161.1617,160.9884,161.0214,5088.0
2021-06-18 11:25:00,195.09,195.34,195.03,195.26,4121.0,160.9637,161.1699,160.9142,161.1039,4121.0
2021-06-18 11:30:00,195.24,195.5,195.13,195.44,3364.0,161.0874,161.3019,160.9967,161.2524,3364.0
2021-06-18 11:35:00,195.45,195.45,195.18,195.31,3136.0,161.2607,161.2607,161.0379,161.1452,3136.0
2021-06-18 11:40:00,195.35,195.35,195.12,195.35,2409.0,161.1782,161.1782,160.9884,161.1782,2409.0
2021-06-18 11:45:00,195.3,195.42,195.3,195.42,2272.0,161.1369,161.2359,161.1369,161.2359,2272.0
2021-06-18 11:50:00,195.48,195.62,195.48,195.54,1994.0,161.2854,161.401,161.2854,161.335,1994.0
2021-06-18 11:55:00,195.6,195.7,195.48,195.68,4829.0,161.3845,161.467,161.2854,161.4505,4829.0
2021-06-18 12:00:00,195.64,196.13,195.6,196.12,9610.0,161.4175,161.8217,161.3845,161.8135,9610.0
2021-06-18 12:05:00,196.14,196.62,196.07,196.42,16053.0,161.83,162.226,161.7722,162.061,16053.0
2021-06-18 12:10:00,196.41,196.45,196.27,196.41,6339.0,162.0528,162.0858,161.9373,162.0528,6339.0
2021-06-18 12:15:00,196.43,196.5,196.37,196.4,7335.0,162.0693,162.127,162.0198,162.0445,7335.0
2021-06-18 12:20:00,196.39,196.45,196.27,196.36,3193.0,162.0363,162.0858,161.9373,162.0115,3193.0
2021-06-18 12:25:00,196.31,196.38,196.27,196.32,4004.0,161.9703,162.028,161.9373,161.9785,4004.0
2021-06-18 12:30:00,196.36,196.56,196.26,196.44,5260.0,162.0115,162.1765,161.929,162.0775,5260.0
2021-06-18 12:35:00,196.43,196.63,196.42,196.52,6271.0,162.0693,162.2343,162.061,162.1435,6271.0
2021-06-18 12:40:00,196.52,196.58,196.36,196.36,3790.0,162.1435,162.193,162.0115,162.0115,3790.0
2021-06-18 12:45:00,196.38,196.38,196.29,196.32,3436.0,162.028,162.028,161.9538,161.9785,3436.0
2021-06-18 12:50:00,196.37,196.48,196.33,196.39,5248.0,162.0198,162.1105,161.9868,162.0363,5248.0
2021-06-18 12:55:00,196.42,196.55,196.38,196.55,4325.0,162.061,162.1683,162.028,162.1683,4325.0
2021-06-18 13:00:00,196.5,196.52,196.44,196.5,2952.0,162.127,162.1435,162.0775,162.127,2952.0
2021-06-18 13:05:00,196.57,196.66,196.44,196.57,6546.0,162.1848,162.259,162.0775,162.1848,6546.0
2021-06-18 13:10:00,196.59,196.74,196.54,196.73,4235.0,162.2013,162.325,162.16,162.3168,4235.0
2021-06-18 13:15:00,196.73,196.73,196.54,196.58,7607.0,162.3168,162.3168,162.16,162.193,7607.0
2021-06-18 13:20:00,196.59,196.59,196.31,196.35,6960.0,162.2013,162.2013,161.9703,162.0033,6960.0
2021-06-18 13:25:00,196.3,196.39,196.28,196.32,6165.0,161.962,162.0363,161.9455,161.9785,6165.0
2021-06-18 13:30:00,196.28,196.36,196.22,196.34,3653.0,161.9455,162.0115,161.896,161.995,3653.0
2021-06-18 13:35:00,196.35,196.35,196.06,196.09,8297.0,162.0033,162.0033,161.764,161.7887,8297.0
2021-06-18 13:40:00,196.05,196.06,195.89,195.9,5965.0,161.7557,161.764,161.6237,161.632,5965.0
2021-06-18 13:45:00,195.87,195.98,195.82,195.83,5334.0,161.6072,161.698,161.566,161.5742,5334.0
2021-06-18 13:50:00,195.81,195.83,195.66,195.83,3458.0,161.5577,161.5742,161.434,161.5742,3458.0
2021-06-18 13:55:00,195.83,196.1,195.74,196.08,5343.0,161.5742,161.797,161.5,161.7805,5343.0
2021-06-18 14:00:00,196.06,196.16,195.82,195.82,7792.0,161.764,161.8465,161.566,161.566,7792.0
2021-06-18 14:05:00,195.85,196.0,195.85,195.94,4774.0,161.5907,161.7145,161.5907,161.665,4774.0
2021-06-18 14:10:00,195.92,195.92,195.79,195.83,4325.0,161.6485,161.6485,161.5412,161.5742,4325.0
2021-06-18 14:15:00,195.88,195.97,195.78,195.89,4000.0,161.6155,161.6897,161.533,161.6237,4000.0
2021-06-18 14:20:00,195.89,196.04,195.88,195.94,3536.0,161.6237,161.7475,161.6155,161.665,3536.0
2021-06-18 14:25:00,195.9,195.92,195.82,195.87,4441.0,161.632,161.6485,161.566,161.6072,4441.0
2021-06-18 14:30:00,195.92,195.92,195.72,195.85,3280.0,161.6485,161.6485,161.4835,161.5907,3280.0
2021-06-18 14:35:00,195.82,195.86,195.64,195.69,5792.0,161.566,161.599,161.4175,161.4587,5792.0
2021-06-18 14:40:00,195.68,195.73,195.58,195.65,6956.0,161.4505,161.4917,161.368,161.4257,6956.0
2021-06-18 14:45:00,195.66,195.71,195.58,195.67,8320.0,161.434,161.4752,161.368,161.4422,8320.0
2021-06-18 14:50:00,195.67,195.78,195.65,195.7,5500.0,161.4422,161.533,161.4257,161.467,5500.0
2021-06-18 14:55:00,195.68,195.68,195.44,195.52,6196.0,161.4505,161.4505,161.2524,161.3185,6196.0
2021-06-18 15:00:00,195.54,195.73,195.42,195.55,5837.0,161.335,161.4917,161.2359,161.3432,5837.0
2021-06-18 15:05:00,195.49,195.57,195.35,195.44,5986.0,161.2937,161.3597,161.1782,161.2524,5986.0
2021-06-18 15:10:00,195.4,195.59,195.4,195.59,4831.0,161.2194,161.3762,161.2194,161.3762,4831.0
2021-06-18 15:15:00,195.59,195.71,195.5,195.63,5104.0,161.3762,161.4752,161.3019,161.4092,5104.0
2021-06-18 15:20:00,195.67,195.82,195.63,195.82,2977.0,161.4422,161.566,161.4092,161.566,2977.0
2021-06-18 15:25:00,195.85,195.89,195.76,195.82,3973.0,161.5907,161.6237,161.5165,161.566,3973.0
2021-06-18 15:30:00,195.79,195.79,195.54,195.61,14197.0,161.5412,161.5412,161.335,161.3927,14197.0
2021-06-18 15:35:00,195.63,195.64,195.36,195.55,14587.0,161.4092,161.4175,161.1864,161.3432,14587.0
2021-06-18 15:40:00,195.56,195.86,195.49,195.86,15090.0,161.3515,161.599,161.2937,161.599,15090.0
2021-06-18 15:45:00,195.88,195.88,195.52,195.52,23368.0,161.6155,161.6155,161.3185,161.3185,23368.0
2021-06-18 15:50:00,195.45,195.45,195.11,195.17,27783.0,161.2607,161.2607,160.9802,161.0297,27783.0
2021-06-18 15:55:00,195.15,195.19,194.17,194.32,184341.0,161.0132,161.0462,160.2046,160.3284,184341.0
2021-06-21 09:30:00,195.02,195.02,193.7,194.63,18653.0,160.9059,160.9059,159.8168,160.5841,18653.0
2021-06-21 09:35:00,194.11,194.32,193.7,193.95,7278.0,160.1551,160.3284,159.8168,160.0231,7278.0
2021-06-21 09:40:00,194.03,194.32,193.79,194.32,3421.0,160.0891,160.3284,159.8911,160.3284,3421.0
2021-06-21 09:45:00,194.34,194.41,193.77,194.02,5861.0,160.3449,160.4026,159.8746,160.0808,5861.0
2021-06-21 09:50:00,194.03,194.4,193.93,194.36,3821.0,160.0891,160.3944,160.0066,160.3614,3821.0
2021-06-21 09:55:00,194.51,194.79,194.34,194.79,5018.0,160.4851,160.7161,160.3449,160.7161,5018.0
2021-06-21 10:00:00,194.84,195.4,194.84,195.37,5720.0,160.7574,161.2194,160.7574,161.1947,5720.0
2021-06-21 10:05:00,195.33,195.65,195.32,195.44,3603.0,161.1617,161.4257,161.1534,161.2524,3603.0
2021-06-21 10:10:00,195.44,195.44,195.15,195.29,2206.0,161.2524,161.2524,161.0132,161.1287,2206.0
2021-06-21 10:15:00,195.32,195.56,195.27,195.43,2913.0,161.1534,161.3515,161.1122,161.2442,2913.0
2021-06-21 10:20:00,195.37,195.53,195.37,195.49,2504.0,161.1947,161.3267,161.1947,161.2937,2504.0
2021-06-21 10:25:00,195.52,195.61,195.38,195.55,2692.0,161.3185,161.3927,161.2029,161.3432,2692.0
2021-06-21 10:30:00,195.55,195.78,195.47,195.73,5099.0,161.3432,161.533,161.2772,161.4917,5099.0
2021-06-21 10:35:00,195.78,195.78,195.61,195.74,4750.0,161.533,161.533,161.3927,161.5,4750.0
2021-06-21 10:40:00,195.65,195.75,195.63,195.75,3907.0,161.4257,161.5082,161.4092,161.5082,3907.0
2021-06-21 10:45:00,195.82,195.95,195.77,195.95,5380.0,161.566,161.6732,161.5247,161.6732,5380.0
2021-06-21 10:50:00,195.89,196.2,195.84,196.04,5167.0,161.6237,161.8795,161.5825,161.7475,5167.0
2021-06-21 10:55:00,196.11,196.29,196.02,196.06,4921.0,161.8052,161.9538,161.731,161.764,4921.0
2021-06-21 11:00:00,196.1,196.35,196.06,196.35,2258.0,161.797,162.0033,161.764,162.0033,2258.0
2021-06-21 11:05:00,196.4,196.46,196.18,196.28,4322.0,162.0445,162.094,161.863,161.9455,4322.0
2021-06-21 11:10:00,196.3,196.38,196.3,196.36,2142.0,161.962,162.028,161.962,162.0115,2142.0
2021-06-21 11:15:00,196.44,196.78,196.41,196.65,3619.0,162.0775,162.358,162.0528,162.2508,3619.0
2021-06-21 11:20:00,196.58,196.64,196.35,196.44,5700.0,162.193,162.2425,162.0033,162.0775,5700.0
2021-06-21 11:25:00,196.45,196.56,196.28,196.51,9609.0,162.0858,162.1765,161.9455,162.1353,9609.0
2021-06-21 11:30:00,196.54,196.56,196.4,196.48,5672.0,162.16,162.1765,162.0445,162.1105,5672.0
2021-06-21 11:35:00,196.49,196.49,196.38,196.38,2148.0,162.1188,162.1188,162.028,162.028,2148.0
2021-06-21 11:40:00,196.35,196.43,196.24,196.43,4310.0,162.0033,162.0693,161.9125,162.0693,4310.0
2021-06-21 11:45:00,196.47,196.59,196.41,196.47,6505.0,162.1023,162.2013,162.0528,162.1023,6505.0
2021-06-21 11:50:00,196.51,196.51,196.33,196.38,4543.0,162.1353,162.1353,161.9868,162.028,4543.0
2021-06-21 11:55:00,196.31,196.46,196.31,196.36,1361.0,161.9703,162.094,161.9703,162.0115,1361.0
2021-06-21 12:00:00,196.48,196.52,196.37,196.51,4299.0,162.1105,162.1435,162.0198,162.1353,4299.0
2021-06-21 12:05:00,196.53,196.53,196.44,196.45,1922.0,162.1518,162.1518,162.0775,162.0858,1922.0
2021-06-21 12:10:00,196.45,196.45,196.39,196.41,1948.0,162.0858,162.0858,162.0363,162.0528,1948.0
2021-06-21 12:15:00,196.38,196.38,196.33,196.35,1879.0,162.028,162.028,161.9868,162.0033,1879.0
2021-06-21 12:20:00,196.38,196.53,196.34,196.48,5251.0,162.028,162.1518,161.995,162.1105,5251.0
2021-06-21 12:25:00,196.47,196.57,196.4,196.52,4987.0,162.1023,162.1848,162.0445,162.1435,4987.0
2021-06-21 12:30:00,196.52,196.55,196.48,196.51,2869.0,162.1435,162.1683,162.1105,162.1353,2869.0
2021-06-21 12:35:00,196.52,196.68,196.43,196.66,9305.0,162.1435,162.2755,162.0693,162.259,9305.0
2021-06-21 12:40:00,196.66,196.73,196.6,196.69,9269.0,162.259,162.3168,162.2095,162.2838,9269.0
2021-06-21 12:45:00,196.71,196.71,196.45,196.45,3511.0,162.3003,162.3003,162.0858,162.0858,3511.0
2021-06-21 12:50:00,196.5,196.55,196.46,196.49,2654.0,162.127,162.1683,162.094,162.1188,2654.0
2021-06-21 12:55:00,196.46,196.62,196.46,196.6,6693.0,162.094,162.226,162.094,162.2095,6693.0
2021-06-21 13:00:00,196.6,196.69,196.5,196.57,10835.0,162.2095,162.2838,162.127,162.1848,10835.0
2021-06-21 13:05:00,196.63,196.8,196.57,196.79,5320.0,162.2343,162.3745,162.1848,162.3663,5320.0
2021-06-21 13:10:00,196.76,196.85,196.62,196.62,5486.0,162.3415,162.4158,162.226,162.226,5486.0
2021-06-21 13:15:00,196.59,196.62,196.44,196.45,4893.0,162.2013,162.226,162.0775,162.0858,4893.0
2021-06-21 13:20:00,196.4,196.42,196.17,196.24,5120.0,162.0445,162.061,161.8547,161.9125,5120.0
2021-06-21 13:25:00,196.23,196.32,196.15,196.15,4749.0,161.9043,161.9785,161.8382,161.8382,4749.0
2021-06-21 13:30:00,196.2,196.51,196.15,196.45,7669.0,161.8795,162.1353,161.8382,162.0858,7669.0
2021-06-21 13:35:00,196.47,196.58,196.4,196.58,2439.0,162.1023,162.193,162.0445,162.193,2439.0
2021-06-21 13:40:00,196.58,196.76,196.52,196.69,7808.0,162.193,162.3415,162.1435,162.2838,7808.0
2021-06-21 13:45:00,196.72,196.73,196.56,196.73,7986.0,162.3085,162.3168,162.1765,162.3168,7986.0
2021-06-21 13:50:00,196.73,196.87,196.71,196.87,3890.0,162.3168,162.4323,162.3003,162.4323,3890.0
2021-06-21 13:55:00,196.86,196.99,196.8,196.8,5073.0,162.4241,162.5313,162.3745,162.3745,5073.0
2021-06-21 14:00:00,196.86,196.97,196.83,196.88,5628.0,162.4241,162.5148,162.3993,162.4406,5628.0
2021-06-21 14:05:00,196.89,197.09,196.89,197.09,3467.0,162.4488,162.6138,162.4488,162.6138,3467.0
2021-06-21 14:10:00,197.09,197.09,196.79,196.81,4019.0,162.6138,162.6138,162.3663,162.3828,4019.0
2021-06-21 14:15:00,196.85,197.04,196.84,197.0,3315.0,162.4158,162.5726,162.4075,162.5396,3315.0
2021-06-21 14:20:00,196.97,197.1,196.96,197.01,3541.0,162.5148,162.6221,162.5066,162.5478,3541.0
2021-06-21 14:25:00,197.01,197.18,196.95,197.15,4455.0,162.5478,162.6881,162.4983,162.6633,4455.0
2021-06-21 14:30:00,197.15,197.26,197.06,197.24,5822.0,162.6633,162.7541,162.5891,162.7376,5822.0
2021-06-21 14:35:00,197.22,197.49,197.22,197.45,9657.0,162.7211,162.9438,162.7211,162.9108,9657.0
2021-06-21 14:40:00,197.45,197.54,197.29,197.37,8733.0,162.9108,162.9851,162.7788,162.8448,8733.0
2021-06-21 14:45:00,197.37,197.46,197.3,197.46,4654.0,162.8448,162.9191,162.7871,162.9191,4654.0
2021-06-21 14:50:00,197.41,197.63,197.41,197.62,3376.0,162.8778,163.0594,162.8778,163.0511,3376.0
2021-06-21 14:55:00,197.56,197.65,197.48,197.49,9932.0,163.0016,163.0759,162.9356,162.9438,9932.0
2021-06-21 15:00:00,197.52,197.63,197.45,197.63,7087.0,162.9686,163.0594,162.9108,163.0594,7087.0
2021-06-21 15:05:00,197.64,197.85,197.61,197.83,12566.0,163.0676,163.2409,163.0429,163.2244,12566.0
2021-06-21 15:10:00,197.87,197.87,197.56,197.66,8843.0,163.2574,163.2574,163.0016,163.0841,8843.0
2021-06-21 15:15:00,197.59,197.67,197.54,197.59,7074.0,163.0264,163.0924,162.9851,163.0264,7074.0
2021-06-21 15:20:00,197.57,197.58,197.43,197.48,5805.0,163.0099,163.0181,162.8943,162.9356,5805.0
2021-06-21 15:25:00,197.53,197.69,197.52,197.69,8098.0,162.9768,163.1089,162.9686,163.1089,8098.0
2021-06-21 15:30:00,197.75,197.93,197.68,197.78,19611.0,163.1584,163.3069,163.1006,163.1831,19611.0
2021-06-21 15:35:00,197.81,197.96,197.7,197.93,14561.0,163.2079,163.3316,163.1171,163.3069,14561.0
2021-06-21 15:40:00,197.93,198.0,197.58,197.63,12731.0,163.3069,163.3646,163.0181,163.0594,12731.0
2021-06-21 15:45:00,197.65,197.74,197.58,197.66,13835.0,163.0759,163.1501,163.0181,163.0841,13835.0
2021-06-21 15:50:00,197.7,197.75,197.29,197.57,22469.0,163.1171,163.1584,162.7788,163.0099,22469.0
2021-06-21 15:55:00,197.56,197.67,197.42,197.65,36616.0,163.0016,163.0924,162.8861,163.0759,36616.0
2021-06-22 09:30:00,197.18,197.93,197.18,197.88,18226.0,162.6881,163.3069,162.6881,163.2656,18226.0
2021-06-22 09:35:00,197.96,197.96,197.42,197.67,7475.0,163.3316,163.3316,162.8861,163.0924,7475.0
2021-06-22 09:40:00,197.73,197.9,197.35,197.35,10280.0,163.1419,163.2821,162.8283,162.8283,10280.0
2021-06-22 09:45:00,197.41,197.45,197.26,197.33,9994.0,162.8778,162.9108,162.7541,162.8118,9994.0
2021-06-22 09:50:00,197.36,197.58,197.33,197.45,3315.0,162.8366,163.0181,162.8118,162.9108,3315.0
2021-06-22 09:55:00,197.47,197.56,197.25,197.25,2712.0,162.9273,163.0016,162.7458,162.7458,2712.0
2021-06-22 10:00:00,197.18,197.63,197.14,197.58,26264.0,162.6881,163.0594,162.6551,163.0181,26264.0
2021-06-22 10:05:00,197.64,197.88,197.54,197.68,2893.0,163.0676,163.2656,162.9851,163.1006,2893.0
2021-06-22 10:10:00,197.58,197.59,197.28,197.42,5400.0,163.0181,163.0264,162.7706,162.8861,5400.0
2021-06-22 10:15:00,197.43,197.52,197.35,197.42,1000.0,162.8943,162.9686,162.8283,162.8861,1000.0
2021-06-22 10:20:00,197.4,197.87,197.4,197.85,3806.0,162.8696,163.2574,162.8696,163.2409,3806.0
2021-06-22 10:25:00,197.73,197.98,197.57,197.94,6787.0,163.1419,163.3481,163.0099,163.3151,6787.0
2021-06-22 10:30:00,197.99,198.29,197.99,198.17,9035.0,163.3564,163.6039,163.3564,163.5049,9035.0
2021-06-22 10:35:00,198.1,198.27,198.06,198.13,4562.0,163.4471,163.5874,163.4141,163.4719,4562.0
2021-06-22 10:40:00,198.06,198.1,197.94,198.1,5301.0,163.4141,163.4471,163.3151,163.4471,5301.0
2021-06-22 10:45:00,198.05,198.05,197.85,197.9,1568.0,163.4059,163.4059,163.2409,163.2821,1568.0
2021-06-22 10:50:00,197.97,198.03,197.86,197.86,4791.0,163.3399,163.3894,163.2491,163.2491,4791.0
2021-06-22 10:55:00,197.85,198.13,197.84,198.13,7071.0,163.2409,163.4719,163.2326,163.4719,7071.0
2021-06-22 11:00:00,198.17,198.18,197.92,198.03,9371.0,163.5049,163.5131,163.2986,163.3894,9371.0
2021-06-22 11:05:00,198.07,198.64,197.98,198.53,39293.0,163.4224,163.8927,163.3481,163.8019,39293.0
2021-06-22 11:10:00,198.55,198.92,198.44,198.92,17620.0,163.8184,164.1237,163.7277,164.1237,17620.0
2021-06-22 11:15:00,198.94,198.94,198.65,198.72,14137.0,164.1402,164.1402,163.9009,163.9587,14137.0
2021-06-22 11:20:00,198.69,198.76,198.58,198.75,18451.0,163.9339,163.9917,163.8432,163.9834,18451.0
2021-06-22 11:25:00,198.7,198.83,198.57,198.69,10893.0,163.9422,164.0494,163.8349,163.9339,10893.0
2021-06-22 11:30:00,198.73,198.79,198.6,198.7,7797.0,163.9669,164.0164,163.8597,163.9422,7797.0
2021-06-22 11:35:00,198.72,199.06,198.69,198.89,29915.0,163.9587,164.2392,163.9339,164.099,29915.0
2021-06-22 11:40:00,198.89,199.22,198.85,198.99,16679.0,164.099,164.3712,164.0659,164.1815,16679.0
2021-06-22 11:45:00,198.95,199.2,198.74,198.78,20600.0,164.1485,164.3547,163.9752,164.0082,20600.0
2021-06-22 11:50:00,198.73,198.78,198.17,198.27,5535.0,163.9669,164.0082,163.5049,163.5874,5535.0
2021-06-22 11:55:00,198.29,198.42,198.24,198.38,4289.0,163.6039,163.7112,163.5627,163.6782,4289.0
2021-06-22 12:00:00,198.33,198.37,198.0,198.0,5617.0,163.6369,163.6699,163.3646,163.3646,5617.0
2021-06-22 12:05:00,198.03,198.11,197.98,198.02,4978.0,163.3894,163.4554,163.3481,163.3811,4978.0
2021-06-22 12:10:00,198.04,198.09,197.95,198.09,2563.0,163.3976,163.4389,163.3234,163.4389,2563.0
2021-06-22 12:15:00,198.03,198.07,197.86,198.01,4010.0,163.3894,163.4224,163.2491,163.3729,4010.0
2021-06-22 12:20:00,197.94,198.04,197.9,198.01,3059.0,163.3151,163.3976,163.2821,163.3729,3059.0
2021-06-22 12:25:00,198.03,198.03,197.89,198.01,1552.0,163.3894,163.3894,163.2739,163.3729,1552.0
2021-06-22 12:30:00,197.95,197.96,197.75,197.76,2628.0,163.3234,163.3316,163.1584,163.1666,2628.0
2021-06-22 12:35:00,197.73,197.88,197.69,197.87,1407.0,163.1419,163.2656,163.1089,163.2574,1407.0
2021-06-22 12:40:00,197.78,197.95,197.71,197.92,2000.0,163.1831,163.3234,163.1254,163.2986,2000.0
2021-06-22 12:45:00,197.93,197.94,197.73,197.83,2910.0,163.3069,163.3151,163.1419,163.2244,2910.0
2021-06-22 12:50:00,197.83,197.86,197.74,197.84,2726.0,163.2244,163.2491,163.1501,163.2326,2726.0
2021-06-22 12:55:00,197.77,197.88,197.73,197.85,2662.0,163.1749,163.2656,163.1419,163.2409,2662.0
2021-06-22 13:00:00,197.82,197.82,197.68,197.8,3420.0,163.2161,163.2161,163.1006,163.1996,3420.0
2021-06-22 13:05:00,197.77,197.88,197.71,197.87,3401.0,163.1749,163.2656,163.1254,163.2574,3401.0
2021-06-22 13:10:00,197.88,197.96,197.86,197.86,2148.0,163.2656,163.3316,163.2491,163.2491,2148.0
2021-06-22 13:15:00,197.88,197.88,197.67,197.72,4403.0,163.2656,163.2656,163.0924,163.1336,4403.0
2021-06-22 13:20:00,197.67,197.75,197.61,197.75,1801.0,163.0924,163.1584,163.0429,163.1584,1801.0
2021-06-22 13:25:00,197.71,197.96,197.71,197.79,6613.0,163.1254,163.3316,163.1254,163.1914,6613.0
2021-06-22 13:30:00,197.85,197.86,197.63,197.63,2012.0,163.2409,163.2491,163.0594,163.0594,2012.0
2021-06-22 13:35:00,197.64,197.84,197.63,197.65,2212.0,163.0676,163.2326,163.0594,163.0759,2212.0
2021-06-22 13:40:00,197.66,197.79,197.66,197.72,3919.0,163.0841,163.1914,163.0841,163.1336,3919.0
2021-06-22 13:45:00,197.77,197.92,197.73,197.88,2162.0,163.1749,163.2986,163.1419,163.2656,2162.0
2021-06-22 13:50:00,197.82,197.93,197.78,197.88,3175.0,163.2161,163.3069,163.1831,163.2656,3175.0
2021-06-22 13:55:00,197.84,197.84,197.69,197.73,3497.0,163.2326,163.2326,163.1089,163.1419,3497.0
2021-06-22 14:00:00,197.76,197.77,197.45,197.49,4136.0,163.1666,163.1749,162.9108,162.9438,4136.0
2021-06-22 14:05:00,197.54,197.59,197.52,197.59,1737.0,162.9851,163.0264,162.9686,163.0264,1737.0
2021-06-22 14:10:00,197.57,197.65,197.56,197.61,3448.0,163.0099,163.0759,163.0016,163.0429,3448.0
2021-06-22 14:15:00,197.64,197.98,197.64,197.75,11887.0,163.0676,163.3481,163.0676,163.1584,11887.0
2021-06-22 14:20:00,197.64,197.75,197.62,197.71,1864.0,163.0676,163.1584,163.0511,163.1254,1864.0
2021-06-22 14:25:00,197.8,197.8,197.68,197.68,1111.0,163.1996,163.1996,163.1006,163.1006,1111.0
2021-06-22 14:30:00,197.67,197.78,197.63,197.73,3176.0,163.0924,163.1831,163.0594,163.1419,3176.0
2021-06-22 14:35:00,197.73,197.88,197.65,197.88,5586.0,163.1419,163.2656,163.0759,163.2656,5586.0
2021-06-22 14:40:00,197.83,197.87,197.75,197.75,5768.0,163.2244,163.2574,163.1584,163.1584,5768.0
2021-06-22 14:45:00,197.78,197.93,197.78,197.82,7829.0,163.1831,163.3069,163.1831,163.2161,7829.0
2021-06-22 14:50:00,197.87,197.87,197.66,197.84,2433.0,163.2574,163.2574,163.0841,163.2326,2433.0
2021-06-22 14:55:00,197.86,197.89,197.77,197.78,2615.0,163.2491,163.2739,163.1749,163.1831,2615.0
2021-06-22 15:00:00,197.82,197.87,197.74,197.86,4456.0,163.2161,163.2574,163.1501,163.2491,4456.0
2021-06-22 15:05:00,197.84,197.84,197.69,197.71,3321.0,163.2326,163.2326,163.1089,163.1254,3321.0
2021-06-22 15:10:00,197.7,197.88,197.65,197.66,4206.0,163.1171,163.2656,163.0759,163.0841,4206.0
2021-06-22 15:15:00,197.64,197.65,197.47,197.5,7850.0,163.0676,163.0759,162.9273,162.9521,7850.0
2021-06-22 15:20:00,197.52,197.71,197.48,197.71,2527.0,162.9686,163.1254,162.9356,163.1254,2527.0
2021-06-22 15:25:00,197.76,197.82,197.7,197.78,3315.0,163.1666,163.2161,163.1171,163.1831,3315.0
2021-06-22 15:30:00,197.8,197.87,197.69,197.87,11358.0,163.1996,163.2574,163.1089,163.2574,11358.0
2021-06-22 15:35:00,197.84,197.86,197.69,197.7,7154.0,163.2326,163.2491,163.1089,163.1171,7154.0
2021-06-22 15:40:00,197.73,197.77,197.58,197.58,6845.0,163.1419,163.1749,163.0181,163.0181,6845.0
2021-06-22 15:45:00,197.53,197.57,197.24,197.3,10487.0,162.9768,163.0099,162.7376,162.7871,10487.0
2021-06-22 15:50:00,197.33,197.48,197.11,197.45,22973.0,162.8118,162.9356,162.6303,162.9108,22973.0
2021-06-22 15:55:00,197.44,197.65,197.11,197.12,51073.0,162.9026,163.0759,162.6303,162.6386,51073.0
2021-06-23 09:30:00,197.0,197.0,196.08,196.72,15330.0,162.5396,162.5396,161.7805,162.3085,15330.0
2021-06-23 09:35:00,196.67,196.74,196.48,196.48,1411.0,162.2673,162.325,162.1105,162.1105,1411.0
2021-06-23 09:40:00,196.52,196.52,196.51,196.52,821.0,162.1435,162.1435,162.1353,162.1435,821.0
2021-06-23 09:45:00,196.5,196.86,196.5,196.61,2868.0,162.127,162.4241,162.127,162.2178,2868.0
2021-06-23 09:50:00,196.64,196.65,196.23,196.23,2431.0,162.2425,162.2508,161.9043,161.9043,2431.0
2021-06-23 09:55:00,196.35,197.02,196.35,197.02,2376.0,162.0033,162.5561,162.0033,162.5561,2376.0
2021-06-23 10:00:00,197.02,197.32,196.97,197.06,2583.0,162.5561,162.8036,162.5148,162.5891,2583.0
2021-06-23 10:05:00,197.14,197.14,196.87,196.88,1411.0,162.6551,162.6551,162.4323,162.4406,1411.0
2021-06-23 10:10:00,196.87,196.97,196.7,196.7,3065.0,162.4323,162.5148,162.292,162.292,3065.0
2021-06-23 10:15:00,196.73,196.73,196.5,196.5,6103.0,162.3168,162.3168,162.127,162.127,6103.0
2021-06-23 10:20:00,196.49,196.53,196.4,196.53,2839.0,162.1188,162.1518,162.0445,162.1518,2839.0
2021-06-23 10:25:00,196.52,196.54,196.33,196.44,3029.0,162.1435,162.16,161.9868,162.0775,3029.0
2021-06-23 10:30:00,196.47,196.58,196.08,196.58,3302.0,162.1023,162.193,161.7805,162.193,3302.0
2021-06-23 10:35:00,196.62,196.74,196.54,196.7,3700.0,162.226,162.325,162.16,162.292,3700.0
2021-06-23 10:40:00,196.75,196.93,196.75,196.93,2849.0,162.3333,162.4818,162.3333,162.4818,2849.0
2021-06-23 10:45:00,197.07,197.08,196.97,197.08,2692.0,162.5973,162.6056,162.5148,162.6056,2692.0
2021-06-23 10:50:00,197.16,197.16,196.86,196.91,2604.0,162.6716,162.6716,162.4241,162.4653,2604.0
2021-06-23 10:55:00,196.93,196.93,196.71,196.77,1886.0,162.4818,162.4818,162.3003,162.3498,1886.0
2021-06-23 11:00:00,196.96,196.99,196.69,196.69,3173.0,162.5066,162.5313,162.2838,162.2838,3173.0
2021-06-23 11:05:00,196.79,196.79,196.64,196.73,2653.0,162.3663,162.3663,162.2425,162.3168,2653.0
2021-06-23 11:10:00,196.69,196.88,196.46,196.88,2000.0,162.2838,162.4406,162.094,162.4406,2000.0
2021-06-23 11:15:00,196.97,196.97,196.82,196.88,2627.0,162.5148,162.5148,162.391,162.4406,2627.0
2021-06-23 11:20:00,196.83,196.98,196.82,196.95,2634.0,162.3993,162.5231,162.391,162.4983,2634.0
2021-06-23 11:25:00,197.0,197.0,196.77,196.77,3076.0,162.5396,162.5396,162.3498,162.3498,3076.0
2021-06-23 11:30:00,196.81,196.83,196.6,196.64,3915.0,162.3828,162.3993,162.2095,162.2425,3915.0
2021-06-23 11:35:00,196.74,196.97,196.7,196.8,3352.0,162.325,162.5148,162.292,162.3745,3352.0
2021-06-23 11:40:00,196.75,196.8,196.66,196.75,1785.0,162.3333,162.3745,162.259,162.3333,1785.0
2021-06-23 11:45:00,196.62,196.69,196.6,196.61,1984.0,162.226,162.2838,162.2095,162.2178,1984.0
2021-06-23 11:50:00,196.58,196.67,196.56,196.63,2692.0,162.193,162.2673,162.1765,162.2343,2692.0
2021-06-23 11:55:00,196.62,196.63,196.53,196.63,1873.0,162.226,162.2343,162.1518,162.2343,1873.0
2021-06-23 12:00:00,196.6,196.61,196.4,196.54,2756.0,162.2095,162.2178,162.0445,162.16,2756.0
2021-06-23 12:05:00,196.56,196.6,196.55,196.56,1307.0,162.1765,162.2095,162.1683,162.1765,1307.0
2021-06-23 12:10:00,196.6,196.68,196.57,196.66,1287.0,162.2095,162.2755,162.1848,162.259,1287.0
2021-06-23 12:15:00,196.62,196.68,196.54,196.68,2034.0,162.226,162.2755,162.16,162.2755,2034.0
2021-06-23 12:20:00,196.64,196.77,196.63,196.73,4887.0,162.2425,162.3498,162.2343,162.3168,4887.0
2021-06-23 12:25:00,196.7,196.72,196.56,196.66,1909.0,162.292,162.3085,162.1765,162.259,1909.0
2021-06-23 12:30:00,196.64,196.71,196.6,196.68,2561.0,162.2425,162.3003,162.2095,162.2755,2561.0
2021-06-23 12:35:00,196.69,196.81,196.68,196.79,2387.0,162.2838,162.3828,162.2755,162.3663,2387.0
2021-06-23 12:40:00,196.87,197.0,196.84,197.0,2284.0,162.4323,162.5396,162.4075,162.5396,2284.0
2021-06-23 12:45:00,196.95,197.14,196.95,197.14,1328.0,162.4983,162.6551,162.4983,162.6551,1328.0
2021-06-23 12:50:00,197.08,197.1,197.02,197.04,1908.0,162.6056,162.6221,162.5561,162.5726,1908.0
2021-06-23 12:55:00,197.0,197.0,196.85,196.91,2790.0,162.5396,162.5396,162.4158,162.4653,2790.0
2021-06-23 13:00:00,196.84,196.87,196.33,196.33,5856.0,162.4075,162.4323,161.9868,161.9868,5856.0
2021-06-23 13:05:00,196.29,196.43,196.19,196.43,3168.0,161.9538,162.0693,161.8713,162.0693,3168.0
2021-06-23 13:10:00,196.34,196.46,196.34,196.38,3576.0,161.995,162.094,161.995,162.028,3576.0
2021-06-23 13:15:00,196.43,196.52,196.39,196.39,3570.0,162.0693,162.1435,162.0363,162.0363,3570.0
2021-06-23 13:20:00,196.37,196.47,196.37,196.44,2200.0,162.0198,162.1023,162.0198,162.0775,2200.0
2021-06-23 13:25:00,196.35,196.39,196.25,196.39,2479.0,162.0033,162.0363,161.9208,162.0363,2479.0
2021-06-23 13:30:00,196.36,196.41,196.23,196.23,2570.0,162.0115,162.0528,161.9043,161.9043,2570.0
2021-06-23 13:35:00,196.17,196.32,196.17,196.24,2748.0,161.8547,161.9785,161.8547,161.9125,2748.0
2021-06-23 13:40:00,196.29,196.34,196.18,196.19,1578.0,161.9538,161.995,161.863,161.8713,1578.0
2021-06-23 13:45:00,196.27,196.29,196.19,196.24,2295.0,161.9373,161.9538,161.8713,161.9125,2295.0
2021-06-23 13:50:00,196.2,196.23,196.1,196.15,2923.0,161.8795,161.9043,161.797,161.8382,2923.0
2021-06-23 13:55:00,196.09,196.12,196.04,196.12,2076.0,161.7887,161.8135,161.7475,161.8135,2076.0
2021-06-23 14:00:00,196.06,196.11,195.95,196.04,4473.0,161.764,161.8052,161.6732,161.7475,4473.0
2021-06-23 14:05:00,196.03,196.3,196.03,196.27,3434.0,161.7392,161.962,161.7392,161.9373,3434.0
2021-06-23 14:10:00,196.3,196.34,196.24,196.31,2839.0,161.962,161.995,161.9125,161.9703,2839.0
2021-06-23 14:15:00,196.27,196.27,196.06,196.17,4513.0,161.9373,161.9373,161.764,161.8547,4513.0
2021-06-23 14:20:00,196.15,196.15,195.98,195.99,2137.0,161.8382,161.8382,161.698,161.7062,2137.0
2021-06-23 14:25:00,196.05,196.16,195.98,196.16,3076.0,161.7557,161.8465,161.698,161.8465,3076.0
2021-06-23 14:30:00,196.14,196.22,196.08,196.15,3506.0,161.83,161.896,161.7805,161.8382,3506.0
2021-06-23 14:35:00,196.13,196.26,196.11,196.19,2266.0,161.8217,161.929,161.8052,161.8713,2266.0
2021-06-23 14:40:00,196.18,196.21,195.93,195.93,11199.0,161.863,161.8878,161.6567,161.6567,11199.0
2021-06-23 14:45:00,195.96,196.1,195.93,195.97,11723.0,161.6815,161.797,161.6567,161.6897,11723.0
2021-06-23 14:50:00,195.97,195.99,195.72,195.75,4261.0,161.6897,161.7062,161.4835,161.5082,4261.0
2021-06-23 14:55:00,195.76,195.89,195.75,195.86,3390.0,161.5165,161.6237,161.5082,161.599,3390.0
2021-06-23 15:00:00,195.86,195.88,195.81,195.82,1788.0,161.599,161.6155,161.5577,161.566,1788.0
2021-06-23 15:05:00,195.8,195.84,195.65,195.65,4986.0,161.5495,161.5825,161.4257,161.4257,4986.0
2021-06-23 15:10:00,195.69,195.78,195.65,195.73,3510.0,161.4587,161.533,161.4257,161.4917,3510.0
2021-06-23 15:15:00,195.62,195.81,195.61,195.77,4845.0,161.401,161.5577,161.3927,161.5247,4845.0
2021-06-23 15:20:00,195.75,195.91,195.75,195.81,3892.0,161.5082,161.6402,161.5082,161.5577,3892.0
2021-06-23 15:25:00,195.81,196.21,195.81,196.21,3188.0,161.5577,161.8878,161.5577,161.8878,3188.0
2021-06-23 15:30:00,196.11,196.38,196.07,196.3,7797.0,161.8052,162.028,161.7722,161.962,7797.0
2021-06-23 15:35:00,196.3,196.67,196.3,196.63,14083.0,161.962,162.2673,161.962,162.2343,14083.0
2021-06-23 15:40:00,196.64,196.87,196.62,196.71,13295.0,162.2425,162.4323,162.226,162.3003,13295.0
2021-06-23 15:45:00,196.66,196.71,196.16,196.28,15412.0,162.259,162.3003,161.8465,161.9455,15412.0
2021-06-23 15:50:00,196.27,196.48,196.22,196.32,29897.0,161.9373,162.1105,161.896,161.9785,29897.0
2021-06-23 15:55:00,196.33,196.33,195.79,196.02,78058.0,161.9868,161.9868,161.5412,161.731,78058.0
2021-06-24 09:30:00,197.21,197.64,196.39,196.75,23876.0,162.7128,163.0676,162.0363,162.3333,23876.0
2021-06-24 09:35:00,196.49,196.49,196.05,196.49,3168.0,162.1188,162.1188,161.7557,162.1188,3168.0
2021-06-24 09:40:00,196.55,196.96,196.47,196.85,5250.0,162.1683,162.5066,162.1023,162.4158,5250.0
2021-06-24 09:45:00,196.85,197.3,196.83,197.06,6733.0,162.4158,162.7871,162.3993,162.5891,6733.0
2021-06-24 09:50:00,197.16,197.47,197.08,197.2,7752.0,162.6716,162.9273,162.6056,162.7046,7752.0
2021-06-24 09:55:00,197.14,197.32,197.05,197.22,3980.0,162.6551,162.8036,162.5808,162.7211,3980.0
2021-06-24 10:00:00,197.32,197.34,197.01,197.22,5459.0,162.8036,162.8201,162.5478,162.7211,5459.0
2021-06-24 10:05:00,197.05,197.05,196.72,196.94,4043.0,162.5808,162.5808,162.3085,162.4901,4043.0
2021-06-24 10:10:00,196.79,196.81,196.61,196.66,5940.0,162.3663,162.3828,162.2178,162.259,5940.0
2021-06-24 10:15:00,196.69,196.96,196.69,196.87,4334.0,162.2838,162.5066,162.2838,162.4323,4334.0
2021-06-24 10:20:00,196.87,197.08,196.85,196.93,5748.0,162.4323,162.6056,162.4158,162.4818,5748.0
2021-06-24 10:25:00,196.94,197.0,196.73,196.99,10213.0,162.4901,162.5396,162.3168,162.5313,10213.0
2021-06-24 10:30:00,196.95,197.16,196.89,197.11,9514.0,162.4983,162.6716,162.4488,162.6303,9514.0
2021-06-24 10:35:00,197.11,197.11,196.99,197.07,7767.0,162.6303,162.6303,162.5313,162.5973,7767.0
2021-06-24 10:40:00,197.04,197.12,196.96,197.02,9537.0,162.5726,162.6386,162.5066,162.5561,9537.0
2021-06-24 10:45:00,196.97,196.97,196.52,196.55,3598.0,162.5148,162.5148,162.1435,162.1683,3598.0
2021-06-24 10:50:00,196.6,196.74,196.5,196.55,5549.0,162.2095,162.325,162.127,162.1683,5549.0
2021-06-24 10:55:00,196.61,196.67,196.52,196.56,5606.0,162.2178,162.2673,162.1435,162.1765,5606.0
2021-06-24 11:00:00,196.54,196.62,196.47,196.55,7203.0,162.16,162.226,162.1023,162.1683,7203.0
2021-06-24 11:05:00,196.52,196.52,196.21,196.26,4379.0,162.1435,162.1435,161.8878,161.929,4379.0
2021-06-24 11:10:00,196.15,196.29,196.14,196.26,8308.0,161.8382,161.9538,161.83,161.929,8308.0
2021-06-24 11:15:00,196.24,196.24,195.81,195.81,3313.0,161.9125,161.9125,161.5577,161.5577,3313.0
2021-06-24 11:20:00,195.69,195.69,195.45,195.52,5302.0,161.4587,161.4587,161.2607,161.3185,5302.0
2021-06-24 11:25:00,195.51,195.66,195.51,195.52,5324.0,161.3102,161.434,161.3102,161.3185,5324.0
2021-06-24 11:30:00,195.44,195.44,195.26,195.33,2830.0,161.2524,161.2524,161.1039,161.1617,2830.0
2021-06-24 11:35:00,195.35,195.51,195.34,195.34,1298.0,161.1782,161.3102,161.1699,161.1699,1298.0
2021-06-24 11:40:00,195.31,195.33,195.15,195.27,5213.0,161.1452,161.1617,161.0132,161.1122,5213.0
2021-06-24 11:45:00,195.21,195.23,195.05,195.2,8517.0,161.0627,161.0792,160.9307,161.0544,8517.0
2021-06-24 11:50:00,195.22,195.3,195.14,195.16,9231.0,161.0709,161.1369,161.0049,161.0214,9231.0
2021-06-24 11:55:00,195.12,195.21,195.12,195.17,2700.0,160.9884,161.0627,160.9884,161.0297,2700.0
2021-06-24 12:00:00,195.17,195.21,195.07,195.21,3285.0,161.0297,161.0627,160.9472,161.0627,3285.0
2021-06-24 12:05:00,195.14,195.3,195.14,195.28,3168.0,161.0049,161.1369,161.0049,161.1204,3168.0
2021-06-24 12:10:00,195.3,195.34,195.26,195.26,2599.0,161.1369,161.1699,161.1039,161.1039,2599.0
2021-06-24 12:15:00,195.22,195.28,195.19,195.24,2404.0,161.0709,161.1204,161.0462,161.0874,2404.0
2021-06-24 12:20:00,195.26,195.53,195.26,195.49,2506.0,161.1039,161.3267,161.1039,161.2937,2506.0
2021-06-24 12:25:00,195.47,195.47,195.4,195.42,2658.0,161.2772,161.2772,161.2194,161.2359,2658.0
2021-06-24 12:30:00,195.38,195.58,195.33,195.52,3584.0,161.2029,161.368,161.1617,161.3185,3584.0
2021-06-24 12:35:00,195.51,195.64,195.5,195.64,2866.0,161.3102,161.4175,161.3019,161.4175,2866.0
2021-06-24 12:40:00,195.64,196.0,195.58,195.92,10998.0,161.4175,161.7145,161.368,161.6485,10998.0
2021-06-24 12:45:00,195.96,196.02,195.68,195.98,23519.0,161.6815,161.731,161.4505,161.698,23519.0
2021-06-24 12:50:00,195.94,195.97,195.43,195.54,19207.0,161.665,161.6897,161.2442,161.335,19207.0
2021-06-24 12:55:00,195.51,195.51,195.42,195.47,1689.0,161.3102,161.3102,161.2359,161.2772,1689.0
2021-06-24 13:00:00,195.47,195.66,195.47,195.65,4138.0,161.2772,161.434,161.2772,161.4257,4138.0
2021-06-24 13:05:00,195.66,195.73,195.51,195.64,4533.0,161.434,161.4917,161.3102,161.4175,4533.0
2021-06-24 13:10:00,195.61,195.72,195.56,195.71,3476.0,161.3927,161.4835,161.3515,161.4752,3476.0
2021-06-24 13:15:00,195.74,195.86,195.74,195.81,1997.0,161.5,161.599,161.5,161.5577,1997.0
2021-06-24 13:20:00,195.69,195.74,195.64,195.7,2919.0,161.4587,161.5,161.4175,161.467,2919.0
2021-06-24 13:25:00,195.65,195.78,195.65,195.71,4412.0,161.4257,161.533,161.4257,161.4752,4412.0
2021-06-24 13:30:00,195.69,195.71,195.56,195.6,4605.0,161.4587,161.4752,161.3515,161.3845,4605.0
2021-06-24 13:35:00,195.59,195.59,195.32,195.32,2647.0,161.3762,161.3762,161.1534,161.1534,2647.0
2021-06-24 13:40:00,195.34,195.5,195.34,195.5,2729.0,161.1699,161.3019,161.1699,161.3019,2729.0
2021-06-24 13:45:00,195.46,195.46,195.28,195.33,3352.0,161.2689,161.2689,161.1204,161.1617,3352.0
2021-06-24 13:50:00,195.31,195.43,195.26,195.4,8992.0,161.1452,161.2442,161.1039,161.2194,8992.0
2021-06-24 13:55:00,195.51,195.51,195.37,195.37,2817.0,161.3102,161.3102,161.1947,161.1947,2817.0
2021-06-24 14:00:00,195.4,195.48,195.34,195.47,2842.0,161.2194,161.2854,161.1699,161.2772,2842.0
2021-06-24 14:05:00,195.53,195.75,195.51,195.67,4024.0,161.3267,161.5082,161.3102,161.4422,4024.0
2021-06-24 14:10:00,195.69,195.85,195.69,195.84,4539.0,161.4587,161.5907,161.4587,161.5825,4539.0
2021-06-24 14:15:00,195.82,195.84,195.73,195.76,3953.0,161.566,161.5825,161.4917,161.5165,3953.0
2021-06-24 14:20:00,195.77,195.81,195.73,195.75,4130.0,161.5247,161.5577,161.4917,161.5082,4130.0
2021-06-24 14:25:00,195.78,195.91,195.77,195.88,5514.0,161.533,161.6402,161.5247,161.6155,5514.0
2021-06-24 14:30:00,195.9,196.07,195.89,196.06,6341.0,161.632,161.7722,161.6237,161.764,6341.0
2021-06-24 14:35:00,196.09,196.17,196.08,196.17,2473.0,161.7887,161.8547,161.7805,161.8547,2473.0
2021-06-24 14:40:00,196.19,196.19,196.01,196.01,3310.0,161.8713,161.8713,161.7227,161.7227,3310.0
2021-06-24 14:45:00,196.03,196.03,195.79,195.82,2324.0,161.7392,161.7392,161.5412,161.566,2324.0
2021-06-24 14:50:00,195.81,195.86,195.7,195.7,3889.0,161.5577,161.599,161.467,161.467,3889.0
2021-06-24 14:55:00,195.63,195.71,195.62,195.7,5836.0,161.4092,161.4752,161.401,161.467,5836.0
2021-06-24 15:00:00,195.66,195.69,195.62,195.66,5811.0,161.434,161.4587,161.401,161.434,5811.0
2021-06-24 15:05:00,195.68,195.71,195.63,195.66,5421.0,161.4505,161.4752,161.4092,161.434,5421.0
2021-06-24 15:10:00,195.64,195.7,195.53,195.58,5184.0,161.4175,161.467,161.3267,161.368,5184.0
2021-06-24 15:15:00,195.6,195.63,195.48,195.48,3926.0,161.3845,161.4092,161.2854,161.2854,3926.0
2021-06-24 15:20:00,195.53,195.64,195.53,195.59,3678.0,161.3267,161.4175,161.3267,161.3762,3678.0
2021-06-24 15:25:00,195.6,195.76,195.57,195.76,3913.0,161.3845,161.5165,161.3597,161.5165,3913.0
2021-06-24 15:30:00,195.79,195.82,195.67,195.8,6399.0,161.5412,161.566,161.4422,161.5495,6399.0
2021-06-24 15:35:00,195.81,195.81,195.54,195.56,11125.0,161.5577,161.5577,161.335,161.3515,11125.0
2021-06-24 15:40:00,195.58,195.85,195.58,195.8,8782.0,161.368,161.5907,161.368,161.5495,8782.0
2021-06-24 15:45:00,195.77,195.9,195.77,195.89,13897.0,161.5247,161.632,161.5247,161.6237,13897.0
2021-06-24 15:50:00,195.91,196.09,195.81,195.89,28677.0,161.6402,161.7887,161.5577,161.6237,28677.0
2021-06-24 15:55:00,195.88,195.97,195.75,195.96,35482.0,161.6155,161.6897,161.5082,161.6815,35482.0
2021-06-25 09:30:00,195.97,196.71,195.87,196.34,12652.0,161.6897,162.3003,161.6072,161.995,12652.0
2021-06-25 09:35:00,196.4,196.5,196.18,196.41,4505.0,162.0445,162.127,161.863,162.0528,4505.0
2021-06-25 09:40:00,196.38,196.47,196.22,196.28,3040.0,162.028,162.1023,161.896,161.9455,3040.0
2021-06-25 09:45:00,196.16,196.16,195.74,195.76,1998.0,161.8465,161.8465,161.5,161.5165,1998.0
2021-06-25 09:50:00,195.88,196.27,195.88,195.89,1492.0,161.6155,161.9373,161.6155,161.6237,1492.0
2021-06-25 09:55:00,195.89,196.01,195.78,195.84,4562.0,161.6237,161.7227,161.533,161.5825,4562.0
2021-06-25 10:00:00,195.9,196.28,195.84,196.16,4984.0,161.632,161.9455,161.5825,161.8465,4984.0
2021-06-25 10:05:00,196.13,196.25,196.06,196.25,2504.0,161.8217,161.9208,161.764,161.9208,2504.0
2021-06-25 10:10:00,196.25,196.26,195.8,195.89,4443.0,161.9208,161.929,161.5495,161.6237,4443.0
2021-06-25 10:15:00,195.88,196.07,195.88,195.91,4089.0,161.6155,161.7722,161.6155,161.6402,4089.0
2021-06-25 10:20:00,195.94,196.37,195.94,196.37,2012.0,161.665,162.0198,161.665,162.0198,2012.0
2021-06-25 10:25:00,196.37,196.82,196.37,196.68,3906.0,162.0198,162.391,162.0198,162.2755,3906.0
2021-06-25 10:30:00,196.55,196.64,196.47,196.55,1504.0,162.1683,162.2425,162.1023,162.1683,1504.0
2021-06-25 10:35:00,196.56,196.72,196.55,196.6,2304.0,162.1765,162.3085,162.1683,162.2095,2304.0
2021-06-25 10:40:00,196.61,196.76,196.57,196.75,2958.0,162.2178,162.3415,162.1848,162.3333,2958.0
2021-06-25 10:45:00,196.73,196.73,196.42,196.53,2530.0,162.3168,162.3168,162.061,162.1518,2530.0
2021-06-25 10:50:00,196.51,196.62,196.46,196.48,2400.0,162.1353,162.226,162.094,162.1105,2400.0
2021-06-25 10:55:00,196.52,196.59,196.36,196.51,2630.0,162.1435,162.2013,162.0115,162.1353,2630.0
2021-06-25 11:00:00,196.52,196.64,196.52,196.62,1822.0,162.1435,162.2425,162.1435,162.226,1822.0
2021-06-25 11:05:00,196.57,196.75,196.46,196.75,3254.0,162.1848,162.3333,162.094,162.3333,3254.0
2021-06-25 11:10:00,196.74,196.74,196.44,196.63,18092.0,162.325,162.325,162.0775,162.2343,18092.0
2021-06-25 11:15:00,196.63,196.64,196.55,196.61,3105.0,162.2343,162.2425,162.1683,162.2178,3105.0
2021-06-25 11:20:00,196.66,196.72,196.52,196.52,4308.0,162.259,162.3085,162.1435,162.1435,4308.0
2021-06-25 11:25:00,196.56,196.64,196.56,196.64,910.0,162.1765,162.2425,162.1765,162.2425,910.0
2021-06-25 11:30:00,196.66,196.89,196.66,196.85,3644.0,162.259,162.4488,162.259,162.4158,3644.0
2021-06-25 11:35:00,196.79,196.83,196.68,196.68,2963.0,162.3663,162.3993,162.2755,162.2755,2963.0
2021-06-25 11:40:00,196.71,196.79,196.69,196.75,2083.0,162.3003,162.3663,162.2838,162.3333,2083.0
2021-06-25 11:45:00,196.81,196.83,196.71,196.77,2776.0,162.3828,162.3993,162.3003,162.3498,2776.0
2021-06-25 11:50:00,196.81,196.95,196.81,196.95,2755.0,162.3828,162.4983,162.3828,162.4983,2755.0
2021-06-25 11:55:00,196.93,196.94,196.85,196.88,1934.0,162.4818,162.4901,162.4158,162.4406,1934.0
2021-06-25 12:00:00,196.77,196.77,196.56,196.62,2802.0,162.3498,162.3498,162.1765,162.226,2802.0
2021-06-25 12:05:00,196.61,196.76,196.61,196.76,3449.0,162.2178,162.3415,162.2178,162.3415,3449.0
2021-06-25 12:10:00,196.74,196.86,196.73,196.85,2296.0,162.325,162.4241,162.3168,162.4158,2296.0
2021-06-25 12:15:00,196.83,197.0,196.82,197.0,2707.0,162.3993,162.5396,162.391,162.5396,2707.0
2021-06-25 12:20:00,197.04,197.1,197.01,197.1,2571.0,162.5726,162.6221,162.5478,162.6221,2571.0
2021-06-25 12:25:00,197.05,197.05,196.94,197.02,2042.0,162.5808,162.5808,162.4901,162.5561,2042.0
2021-06-25 12:30:00,196.95,197.02,196.95,196.98,2173.0,162.4983,162.5561,162.4983,162.5231,2173.0
2021-06-25 12:35:00,196.94,196.94,196.78,196.81,1266.0,162.4901,162.4901,162.358,162.3828,1266.0
2021-06-25 12:40:00,196.74,196.76,196.63,196.7,1850.0,162.325,162.3415,162.2343,162.292,1850.0
2021-06-25 12:45:00,196.73,196.82,196.71,196.82,1885.0,162.3168,162.391,162.3003,162.391,1885.0
2021-06-25 12:50:00,196.81,196.87,196.75,196.87,3436.0,162.3828,162.4323,162.3333,162.4323,3436.0
2021-06-25 12:55:00,196.89,196.89,196.74,196.8,6799.0,162.4488,162.4488,162.325,162.3745,6799.0
2021-06-25 13:00:00,196.87,196.88,196.82,196.85,2458.0,162.4323,162.4406,162.391,162.4158,2458.0
2021-06-25 13:05:00,196.9,196.9,196.8,196.81,2438.0,162.4571,162.4571,162.3745,162.3828,2438.0
2021-06-25 13:10:00,196.81,196.82,196.63,196.63,7818.0,162.3828,162.391,162.2343,162.2343,7818.0
2021-06-25 13:15:00,196.69,196.75,196.65,196.71,2273.0,162.2838,162.3333,162.2508,162.3003,2273.0
2021-06-25 13:20:00,196.73,196.75,196.67,196.71,2605.0,162.3168,162.3333,162.2673,162.3003,2605.0
2021-06-25 13:25:00,196.74,196.77,196.71,196.77,1501.0,162.325,162.3498,162.3003,162.3498,1501.0
2021-06-25 13:30:00,196.75,196.75,196.6,196.63,1956.0,162.3333,162.3333,162.2095,162.2343,1956.0
2021-06-25 13:35:00,196.64,196.7,196.64,196.69,3601.0,162.2425,162.292,162.2425,162.2838,3601.0
2021-06-25 13:40:00,196.71,196.9,196.71,196.81,9126.0,162.3003,162.4571,162.3003,162.3828,9126.0
2021-06-25 13:45:00,196.78,196.81,196.72,196.77,5254.0,162.358,162.3828,162.3085,162.3498,5254.0
2021-06-25 13:50:00,196.74,196.8,196.74,196.78,1818.0,162.325,162.3745,162.325,162.358,1818.0
2021-06-25 13:55:00,196.79,196.82,196.79,196.82,500.0,162.3663,162.391,162.3663,162.391,500.0
2021-06-25 14:00:00,196.79,196.79,196.71,196.75,2439.0,162.3663,162.3663,162.3003,162.3333,2439.0
2021-06-25 14:05:00,196.77,196.83,196.72,196.83,3216.0,162.3498,162.3993,162.3085,162.3993,3216.0
2021-06-25 14:10:00,196.81,196.82,196.67,196.73,4093.0,162.3828,162.391,162.2673,162.3168,4093.0
2021-06-25 14:15:00,196.73,196.78,196.7,196.71,2431.0,162.3168,162.358,162.292,162.3003,2431.0
2021-06-25 14:20:00,196.73,196.8,196.69,196.7,3135.0,162.3168,162.3745,162.2838,162.292,3135.0
2021-06-25 14:25:00,196.68,196.72,196.6,196.72,11184.0,162.2755,162.3085,162.2095,162.3085,11184.0
2021-06-25 14:30:00,196.71,196.8,196.61,196.79,17686.0,162.3003,162.3745,162.2178,162.3663,17686.0
2021-06-25 14:35:00,196.78,196.8,196.65,196.76,5799.0,162.358,162.3745,162.2508,162.3415,5799.0
2021-06-25 14:40:00,196.78,196.8,196.64,196.68,9737.0,162.358,162.3745,162.2425,162.2755,9737.0
2021-06-25 14:45:00,196.66,196.84,196.66,196.78,17437.0,162.259,162.4075,162.259,162.358,17437.0
2021-06-25 14:50:00,196.78,196.89,196.78,196.87,12531.0,162.358,162.4488,162.358,162.4323,12531.0
2021-06-25 14:55:00,196.9,196.97,196.71,196.74,7878.0,162.4571,162.5148,162.3003,162.325,7878.0
2021-06-25 15:00:00,196.74,196.8,196.66,196.71,7427.0,162.325,162.3745,162.259,162.3003,7427.0
2021-06-25 15:05:00,196.69,196.84,196.68,196.79,12653.0,162.2838,162.4075,162.2755,162.3663,12653.0
2021-06-25 15:10:00,196.79,196.85,196.76,196.79,13469.0,162.3663,162.4158,162.3415,162.3663,13469.0
2021-06-25 15:15:00,196.85,197.12,196.85,196.98,7436.0,162.4158,162.6386,162.4158,162.5231,7436.0
2021-06-25 15:20:00,196.96,196.96,196.77,196.77,5603.0,162.5066,162.5066,162.3498,162.3498,5603.0
2021-06-25 15:25:00,196.77,196.9,196.76,196.82,6738.0,162.3498,162.4571,162.3415,162.391,6738.0
2021-06-25 15:30:00,196.86,197.07,196.82,197.04,10869.0,162.4241,162.5973,162.391,162.5726,10869.0
2021-06-25 15:35:00,197.04,197.13,196.83,197.0,21337.0,162.5726,162.6468,162.3993,162.5396,21337.0
2021-06-25 15:40:00,197.02,197.02,196.69,196.82,20815.0,162.5561,162.5561,162.2838,162.391,20815.0
2021-06-25 15:45:00,196.8,197.09,196.71,196.99,26059.0,162.3745,162.6138,162.3003,162.5313,26059.0
2021-06-25 15:50:00,196.99,197.0,196.39,196.81,77583.0,162.5313,162.5396,162.0363,162.3828,77583.0
2021-06-25 15:55:00,196.73,196.89,196.28,196.74,150396.0,162.3168,162.4488,161.9455,162.325,150396.0
2021-06-28 09:30:00,197.23,197.86,196.94,197.08,20686.0,162.7293,163.2491,162.4901,162.6056,20686.0
2021-06-28 09:35:00,197.23,197.35,196.75,197.17,2928.0,162.7293,162.8283,162.3333,162.6798,2928.0
2021-06-28 09:40:00,197.35,197.55,196.96,197.5,2465.0,162.8283,162.9934,162.5066,162.9521,2465.0
2021-06-28 09:45:00,197.52,197.83,197.39,197.39,8189.0,162.9686,163.2244,162.8613,162.8613,8189.0
2021-06-28 09:50:00,197.46,197.74,197.34,197.73,3694.0,162.9191,163.1501,162.8201,163.1419,3694.0
2021-06-28 09:55:00,197.64,197.64,197.2,197.21,2858.0,163.0676,163.0676,162.7046,162.7128,2858.0
2021-06-28 10:00:00,197.26,197.4,197.12,197.38,4395.0,162.7541,162.8696,162.6386,162.8531,4395.0
2021-06-28 10:05:00,197.4,197.75,197.23,197.75,3843.0,162.8696,163.1584,162.7293,163.1584,3843.0
2021-06-28 10:10:00,197.77,198.11,197.73,198.01,6090.0,163.1749,163.4554,163.1419,163.3729,6090.0
2021-06-28 10:15:00,198.04,198.25,197.85,198.21,13065.0,163.3976,163.5709,163.2409,163.5379,13065.0
2021-06-28 10:20:00,198.22,198.36,198.17,198.27,7725.0,163.5462,163.6617,163.5049,163.5874,7725.0
2021-06-28 10:25:00,198.25,198.76,198.25,198.76,30618.0,163.5709,163.9917,163.5709,163.9917,30618.0
2021-06-28 10:30:00,198.76,198.79,198.58,198.65,3417.0,163.9917,164.0164,163.8432,163.9009,3417.0
2021-06-28 10:35:00,198.66,198.67,198.34,198.61,14537.0,163.9092,163.9174,163.6452,163.8679,14537.0
2021-06-28 10:40:00,198.63,198.75,198.41,198.75,6835.0,163.8844,163.9834,163.7029,163.9834,6835.0
2021-06-28 10:45:00,198.78,198.78,198.35,198.4,3603.0,164.0082,164.0082,163.6534,163.6947,3603.0
2021-06-28 10:50:00,198.34,198.34,197.99,198.15,4007.0,163.6452,163.6452,163.3564,163.4884,4007.0
2021-06-28 10:55:00,198.06,198.06,197.61,197.63,8329.0,163.4141,163.4141,163.0429,163.0594,8329.0
2021-06-28 11:00:00,197.56,198.04,197.47,197.85,8876.0,163.0016,163.3976,162.9273,163.2409,8876.0
2021-06-28 11:05:00,197.79,197.79,197.44,197.6,10883.0,163.1914,163.1914,162.9026,163.0346,10883.0
2021-06-28 11:10:00,197.54,197.67,197.37,197.63,6731.0,162.9851,163.0924,162.8448,163.0594,6731.0
2021-06-28 11:15:00,197.63,197.97,197.56,197.85,4768.0,163.0594,163.3399,163.0016,163.2409,4768.0
2021-06-28 11:20:00,197.83,197.83,197.71,197.71,4480.0,163.2244,163.2244,163.1254,163.1254,4480.0
2021-06-28 11:25:00,197.7,197.79,197.58,197.77,7547.0,163.1171,163.1914,163.0181,163.1749,7547.0
2021-06-28 11:30:00,197.79,197.94,197.69,197.71,7543.0,163.1914,163.3151,163.1089,163.1254,7543.0
2021-06-28 11:35:00,197.76,197.95,197.72,197.95,4698.0,163.1666,163.3234,163.1336,163.3234,4698.0
2021-06-28 11:40:00,197.97,197.97,197.79,197.94,6641.0,163.3399,163.3399,163.1914,163.3151,6641.0
2021-06-28 11:45:00,198.0,198.17,197.98,198.1,9461.0,163.3646,163.5049,163.3481,163.4471,9461.0
2021-06-28 11:50:00,198.06,198.06,197.87,198.06,8455.0,163.4141,163.4141,163.2574,163.4141,8455.0
2021-06-28 11:55:00,198.03,198.06,197.56,197.66,28152.0,163.3894,163.4141,163.0016,163.0841,28152.0
2021-06-28 12:00:00,197.7,197.8,197.56,197.59,6272.0,163.1171,163.1996,163.0016,163.0264,6272.0
2021-06-28 12:05:00,197.6,197.82,197.59,197.81,7394.0,163.0346,163.2161,163.0264,163.2079,7394.0
2021-06-28 12:10:00,197.75,197.88,197.75,197.77,3708.0,163.1584,163.2656,163.1584,163.1749,3708.0
2021-06-28 12:15:00,197.74,197.74,197.41,197.43,4730.0,163.1501,163.1501,162.8778,162.8943,4730.0
2021-06-28 12:20:00,197.43,197.52,197.4,197.43,5096.0,162.8943,162.9686,162.8696,162.8943,5096.0
2021-06-28 12:25:00,197.47,197.52,197.19,197.19,4896.0,162.9273,162.9686,162.6963,162.6963,4896.0
2021-06-28 12:30:00,197.2,197.24,196.9,196.97,7037.0,162.7046,162.7376,162.4571,162.5148,7037.0
2021-06-28 12:35:00,197.03,197.06,196.82,196.82,3666.0,162.5643,162.5891,162.391,162.391,3666.0
2021-06-28 12:40:00,196.77,196.81,196.64,196.66,6087.0,162.3498,162.3828,162.2425,162.259,6087.0
2021-06-28 12:45:00,196.7,196.71,196.26,196.28,20355.0,162.292,162.3003,161.929,161.9455,20355.0
2021-06-28 12:50:00,196.26,196.52,196.1,196.52,12709.0,161.929,162.1435,161.797,162.1435,12709.0
2021-06-28 12:55:00,196.49,196.64,196.42,196.51,10889.0,162.1188,162.2425,162.061,162.1353,10889.0
2021-06-28 13:00:00,196.58,196.78,196.58,196.75,5305.0,162.193,162.358,162.193,162.3333,5305.0
2021-06-28 13:05:00,196.79,196.93,196.76,196.82,4779.0,162.3663,162.4818,162.3415,162.391,4779.0
2021-06-28 13:10:00,196.86,197.04,196.82,196.89,3167.0,162.4241,162.5726,162.391,162.4488,3167.0
2021-06-28 13:15:00,196.86,197.01,196.82,197.01,4131.0,162.4241,162.5478,162.391,162.5478,4131.0
2021-06-28 13:20:00,197.03,197.16,197.03,197.08,3926.0,162.5643,162.6716,162.5643,162.6056,3926.0
2021-06-28 13:25:00,197.13,197.39,197.08,197.36,7180.0,162.6468,162.8613,162.6056,162.8366,7180.0
2021-06-28 13:30:00,197.4,197.44,197.25,197.43,4659.0,162.8696,162.9026,162.7458,162.8943,4659.0
2021-06-28 13:35:00,197.42,197.52,197.36,197.52,5852.0,162.8861,162.9686,162.8366,162.9686,5852.0
2021-06-28 13:40:00,197.53,197.66,197.52,197.66,9773.0,162.9768,163.0841,162.9686,163.0841,9773.0
2021-06-28 13:45:00,197.62,197.62,197.05,197.05,19259.0,163.0511,163.0511,162.5808,162.5808,19259.0
2021-06-28 13:50:00,197.14,197.34,197.13,197.18,10589.0,162.6551,162.8201,162.6468,162.6881,10589.0
2021-06-28 13:55:00,197.24,197.24,197.03,197.11,7062.0,162.7376,162.7376,162.5643,162.6303,7062.0
2021-06-28 14:00:00,197.04,197.36,197.04,197.28,16441.0,162.5726,162.8366,162.5726,162.7706,16441.0
2021-06-28 14:05:00,197.22,197.63,197.21,197.63,20400.0,162.7211,163.0594,162.7128,163.0594,20400.0
2021-06-28 14:10:00,197.55,197.71,197.55,197.63,3729.0,162.9934,163.1254,162.9934,163.0594,3729.0
2021-06-28 14:15:00,197.61,197.62,197.43,197.43,8124.0,163.0429,163.0511,162.8943,162.8943,8124.0
2021-06-28 14:20:00,197.39,197.41,197.29,197.31,4249.0,162.8613,162.8778,162.7788,162.7953,4249.0
2021-06-28 14:25:00,197.35,197.35,197.2,197.26,4158.0,162.8283,162.8283,162.7046,162.7541,4158.0
2021-06-28 14:30:00,197.23,197.36,197.21,197.36,3059.0,162.7293,162.8366,162.7128,162.8366,3059.0
2021-06-28 14:35:00,197.23,197.25,197.15,197.25,2155.0,162.7293,162.7458,162.6633,162.7458,2155.0
2021-06-28 14:40:00,197.25,197.33,197.2,197.31,3306.0,162.7458,162.8118,162.7046,162.7953,3306.0
2021-06-28 14:45:00,197.3,197.38,197.28,197.34,3196.0,162.7871,162.8531,162.7706,162.8201,3196.0
2021-06-28 14:50:00,197.35,197.44,197.28,197.28,7601.0,162.8283,162.9026,162.7706,162.7706,7601.0
2021-06-28 14:55:00,197.24,197.3,197.17,197.17,4322.0,162.7376,162.7871,162.6798,162.6798,4322.0
2021-06-28 15:00:00,197.18,197.27,197.14,197.21,4821.0,162.6881,162.7623,162.6551,162.7128,4821.0
2021-06-28 15:05:00,197.24,197.44,197.21,197.39,4014.0,162.7376,162.9026,162.7128,162.8613,4014.0
2021-06-28 15:10:00,197.43,197.61,197.4,197.61,5662.0,162.8943,163.0429,162.8696,163.0429,5662.0
2021-06-28 15:15:00,197.59,197.74,197.49,197.61,9020.0,163.0264,163.1501,162.9438,163.0429,9020.0
2021-06-28 15:20:00,197.55,197.59,197.51,197.57,4004.0,162.9934,163.0264,162.9603,163.0099,4004.0
2021-06-28 15:25:00,197.58,197.71,197.58,197.62,4835.0,163.0181,163.1254,163.0181,163.0511,4835.0
2021-06-28 15:30:00,197.63,197.78,197.6,197.72,8001.0,163.0594,163.1831,163.0346,163.1336,8001.0
2021-06-28 15:35:00,197.71,197.78,197.57,197.72,11727.0,163.1254,163.1831,163.0099,163.1336,11727.0
2021-06-28 15:40:00,197.72,197.77,197.66,197.76,12245.0,163.1336,163.1749,163.0841,163.1666,12245.0
2021-06-28 15:45:00,197.77,197.87,197.71,197.77,18485.0,163.1749,163.2574,163.1254,163.1749,18485.0
2021-06-28 15:50:00,197.86,198.05,197.8,198.01,24099.0,163.2491,163.4059,163.1996,163.3729,24099.0
2021-06-28 15:55:00,198.01,198.16,197.91,198.08,38191.0,163.3729,163.4966,163.2904,163.4306,38191.0
2021-06-29 09:30:00,198.1,198.47,197.4,197.82,15931.0,163.4471,163.7524,162.8696,163.2161,15931.0
2021-06-29 09:35:00,197.9,198.28,197.66,198.28,1020.0,163.2821,163.5957,163.0841,163.5957,1020.0
2021-06-29 09:40:00,198.26,198.49,198.08,198.34,1900.0,163.5792,163.7689,163.4306,163.6452,1900.0
2021-06-29 09:45:00,198.33,198.57,198.3,198.42,4680.0,163.6369,163.8349,163.6122,163.7112,4680.0
2021-06-29 09:50:00,198.27,198.54,198.24,198.43,3113.0,163.5874,163.8102,163.5627,163.7194,3113.0
2021-06-29 09:55:00,198.52,198.85,198.49,198.73,4242.0,163.7937,164.0659,163.7689,163.9669,4242.0
2021-06-29 10:00:00,198.66,198.95,198.66,198.68,2430.0,163.9092,164.1485,163.9092,163.9257,2430.0
2021-06-29 10:05:00,198.68,198.92,198.67,198.92,1400.0,163.9257,164.1237,163.9174,164.1237,1400.0
2021-06-29 10:10:00,198.91,199.13,198.91,199.07,14844.0,164.1155,164.297,164.1155,164.2475,14844.0
2021-06-29 10:15:00,198.95,199.15,198.91,198.99,6981.0,164.1485,164.3135,164.1155,164.1815,6981.0
2021-06-29 10:20:00,199.04,199.17,198.96,199.05,5550.0,164.2227,164.33,164.1567,164.231,5550.0
2021-06-29 10:25:00,199.05,199.05,198.59,198.59,3731.0,164.231,164.231,163.8514,163.8514,3731.0
2021-06-29 10:30:00,198.6,198.84,198.29,198.74,15601.0,163.8597,164.0577,163.6039,163.9752,15601.0
2021-06-29 10:35:00,198.79,199.0,198.76,198.8,11520.0,164.0164,164.1897,163.9917,164.0247,11520.0
2021-06-29 10:40:00,198.78,198.86,198.78,198.81,11918.0,164.0082,164.0742,164.0082,164.0329,11918.0
2021-06-29 10:45:00,198.78,198.89,198.71,198.84,6279.0,164.0082,164.099,163.9504,164.0577,6279.0
2021-06-29 10:50:00,198.8,198.85,198.73,198.85,4137.0,164.0247,164.0659,163.9669,164.0659,4137.0
2021-06-29 10:55:00,198.77,198.79,198.2,198.24,11617.0,163.9999,164.0164,163.5296,163.5627,11617.0
2021-06-29 11:00:00,198.18,198.19,197.87,198.0,4927.0,163.5131,163.5214,163.2574,163.3646,4927.0
2021-06-29 11:05:00,198.01,198.09,197.97,198.06,2816.0,163.3729,163.4389,163.3399,163.4141,2816.0
2021-06-29 11:10:00,198.02,198.06,197.89,198.01,2429.0,163.3811,163.4141,163.2739,163.3729,2429.0
2021-06-29 11:15:00,197.97,197.97,197.82,197.82,2145.0,163.3399,163.3399,163.2161,163.2161,2145.0
2021-06-29 11:20:00,197.83,197.83,197.57,197.6,6925.0,163.2244,163.2244,163.0099,163.0346,6925.0
2021-06-29 11:25:00,197.57,198.0,197.54,198.0,5961.0,163.0099,163.3646,162.9851,163.3646,5961.0
2021-06-29 11:30:00,198.05,198.05,197.78,198.05,3202.0,163.4059,163.4059,163.1831,163.4059,3202.0
2021-06-29 11:35:00,198.0,198.08,197.95,198.0,6072.0,163.3646,163.4306,163.3234,163.3646,6072.0
2021-06-29 11:40:00,197.93,198.02,197.86,197.87,2139.0,163.3069,163.3811,163.2491,163.2574,2139.0
2021-06-29 11:45:00,197.93,198.07,197.88,198.01,3000.0,163.3069,163.4224,163.2656,163.3729,3000.0
2021-06-29 11:50:00,198.02,198.02,197.89,197.96,2328.0,163.3811,163.3811,163.2739,163.3316,2328.0
2021-06-29 11:55:00,197.99,198.05,197.83,197.91,3100.0,163.3564,163.4059,163.2244,163.2904,3100.0
2021-06-29 12:00:00,197.83,197.9,197.64,197.69,2944.0,163.2244,163.2821,163.0676,163.1089,2944.0
2021-06-29 12:05:00,197.66,197.75,197.59,197.59,3760.0,163.0841,163.1584,163.0264,163.0264,3760.0
2021-06-29 12:10:00,197.59,197.67,197.47,197.55,6576.0,163.0264,163.0924,162.9273,162.9934,6576.0
2021-06-29 12:15:00,197.58,197.78,197.53,197.72,6722.0,163.0181,163.1831,162.9768,163.1336,6722.0
2021-06-29 12:20:00,197.75,197.75,197.52,197.68,5590.0,163.1584,163.1584,162.9686,163.1006,5590.0
2021-06-29 12:25:00,197.7,197.73,197.55,197.57,6086.0,163.1171,163.1419,162.9934,163.0099,6086.0
2021-06-29 12:30:00,197.53,197.62,197.49,197.58,5048.0,162.9768,163.0511,162.9438,163.0181,5048.0
2021-06-29 12:35:00,197.6,197.62,197.5,197.51,1726.0,163.0346,163.0511,162.9521,162.9603,1726.0
2021-06-29 12:40:00,197.5,197.64,197.5,197.58,5066.0,162.9521,163.0676,162.9521,163.0181,5066.0
2021-06-29 12:45:00,197.62,197.7,197.59,197.7,5835.0,163.0511,163.1171,163.0264,163.1171,5835.0
2021-06-29 12:50:00,197.73,197.92,197.73,197.92,2095.0,163.1419,163.2986,163.1419,163.2986,2095.0
2021-06-29 12:55:00,197.96,198.13,197.95,197.95,3223.0,163.3316,163.4719,163.3234,163.3234,3223.0
2021-06-29 13:00:00,197.96,198.0,197.9,197.95,2801.0,163.3316,163.3646,163.2821,163.3234,2801.0
2021-06-29 13:05:00,197.92,197.97,197.89,197.94,5323.0,163.2986,163.3399,163.2739,163.3151,5323.0
2021-06-29 13:10:00,197.91,197.98,197.89,197.94,4073.0,163.2904,163.3481,163.2739,163.3151,4073.0
2021-06-29 13:15:00,197.87,197.97,197.87,197.92,3763.0,163.2574,163.3399,163.2574,163.2986,3763.0
2021-06-29 13:20:00,197.93,197.94,197.79,197.83,1921.0,163.3069,163.3151,163.1914,163.2244,1921.0
2021-06-29 13:25:00,197.85,197.86,197.71,197.71,5284.0,163.2409,163.2491,163.1254,163.1254,5284.0
2021-06-29 13:30:00,197.72,197.87,197.72,197.86,3127.0,163.1336,163.2574,163.1336,163.2491,3127.0
2021-06-29 13:35:00,197.87,197.91,197.83,197.9,2152.0,163.2574,163.2904,163.2244,163.2821,2152.0
2021-06-29 13:40:00,197.89,197.92,197.72,197.83,2725.0,163.2739,163.2986,163.1336,163.2244,2725.0
2021-06-29 13:45:00,197.78,197.78,197.65,197.66,2028.0,163.1831,163.1831,163.0759,163.0841,2028.0
2021-06-29 13:50:00,197.62,197.67,197.53,197.61,2861.0,163.0511,163.0924,162.9768,163.0429,2861.0
2021-06-29 13:55:00,197.59,197.64,197.5,197.63,6990.0,163.0264,163.0676,162.9521,163.0594,6990.0
2021-06-29 14:00:00,197.64,197.83,197.63,197.83,4942.0,163.0676,163.2244,163.0594,163.2244,4942.0
2021-06-29 14:05:00,197.86,198.05,197.83,197.97,3354.0,163.2491,163.4059,163.2244,163.3399,3354.0
2021-06-29 14:10:00,197.93,197.93,197.59,197.62,12452.0,163.3069,163.3069,163.0264,163.0511,12452.0
2021-06-29 14:15:00,197.62,197.62,197.38,197.4,7202.0,163.0511,163.0511,162.8531,162.8696,7202.0
2021-06-29 14:20:00,197.37,197.4,197.23,197.25,7889.0,162.8448,162.8696,162.7293,162.7458,7889.0
2021-06-29 14:25:00,197.27,197.36,197.25,197.32,8828.0,162.7623,162.8366,162.7458,162.8036,8828.0
2021-06-29 14:30:00,197.34,197.51,197.26,197.45,11750.0,162.8201,162.9603,162.7541,162.9108,11750.0
2021-06-29 14:35:00,197.45,197.47,197.19,197.19,6493.0,162.9108,162.9273,162.6963,162.6963,6493.0
2021-06-29 14:40:00,197.23,197.3,197.17,197.3,11184.0,162.7293,162.7871,162.6798,162.7871,11184.0
2021-06-29 14:45:00,197.29,197.49,197.28,197.32,6049.0,162.7788,162.9438,162.7706,162.8036,6049.0
2021-06-29 14:50:00,197.28,197.41,197.23,197.39,8486.0,162.7706,162.8778,162.7293,162.8613,8486.0
2021-06-29 14:55:00,197.38,197.54,197.34,197.45,7396.0,162.8531,162.9851,162.8201,162.9108,7396.0
2021-06-29 15:00:00,197.42,197.45,197.18,197.18,7879.0,162.8861,162.9108,162.6881,162.6881,7879.0
2021-06-29 15:05:00,197.19,197.3,197.19,197.26,8574.0,162.6963,162.7871,162.6963,162.7541,8574.0
2021-06-29 15:10:00,197.27,197.31,197.16,197.22,6460.0,162.7623,162.7953,162.6716,162.7211,6460.0
2021-06-29 15:15:00,197.22,197.24,197.03,197.21,17316.0,162.7211,162.7376,162.5643,162.7128,17316.0
2021-06-29 15:20:00,197.21,197.25,196.63,196.74,62398.0,162.7128,162.7458,162.2343,162.325,62398.0
2021-06-29 15:25:00,196.74,196.85,196.74,196.82,10699.0,162.325,162.4158,162.325,162.391,10699.0
2021-06-29 15:30:00,196.8,196.89,196.74,196.81,26252.0,162.3745,162.4488,162.325,162.3828,26252.0
2021-06-29 15:35:00,196.8,196.85,196.73,196.84,32704.0,162.3745,162.4158,162.3168,162.4075,32704.0
2021-06-29 15:40:00,196.84,196.99,196.84,196.95,31607.0,162.4075,162.5313,162.4075,162.4983,31607.0
2021-06-29 15:45:00,196.93,197.07,196.87,196.98,19796.0,162.4818,162.5973,162.4323,162.5231,19796.0
2021-06-29 15:50:00,196.94,197.51,196.94,197.51,42534.0,162.4901,162.9603,162.4901,162.9603,42534.0
2021-06-29 15:55:00,197.48,197.57,197.31,197.37,77398.0,162.9356,163.0099,162.7953,162.8448,77398.0
2021-06-30 09:30:00,196.55,198.13,196.18,197.56,43477.0,162.1683,163.4719,161.863,163.0016,43477.0
2021-06-30 09:35:00,197.59,198.21,197.59,198.03,13124.0,163.0264,163.5379,163.0264,163.3894,13124.0
2021-06-30 09:40:00,198.0,198.16,197.5,197.6,7918.0,163.3646,163.4966,162.9521,163.0346,7918.0
2021-06-30 09:45:00,197.6,197.65,197.32,197.55,8915.0,163.0346,163.0759,162.8036,162.9934,8915.0
2021-06-30 09:50:00,197.72,197.82,197.15,197.16,7348.0,163.1336,163.2161,162.6633,162.6716,7348.0
2021-06-30 09:55:00,197.33,197.51,197.2,197.43,5267.0,162.8118,162.9603,162.7046,162.8943,5267.0
2021-06-30 10:00:00,197.47,197.51,197.08,197.35,19062.0,162.9273,162.9603,162.6056,162.8283,19062.0
2021-06-30 10:05:00,197.38,197.41,196.95,197.19,22594.0,162.8531,162.8778,162.4983,162.6963,22594.0
2021-06-30 10:10:00,197.25,197.36,196.9,196.94,8532.0,162.7458,162.8366,162.4571,162.4901,8532.0
2021-06-30 10:15:00,197.01,197.27,197.01,197.22,6773.0,162.5478,162.7623,162.5478,162.7211,6773.0
2021-06-30 10:20:00,197.23,197.25,196.66,196.7,6853.0,162.7293,162.7458,162.259,162.292,6853.0
2021-06-30 10:25:00,196.79,196.84,196.55,196.8,6077.0,162.3663,162.4075,162.1683,162.3745,6077.0
2021-06-30 10:30:00,196.84,196.85,196.55,196.7,17374.0,162.4075,162.4158,162.1683,162.292,17374.0
2021-06-30 10:35:00,196.66,196.93,196.58,196.58,10027.0,162.259,162.4818,162.193,162.193,10027.0
2021-06-30 10:40:00,196.55,196.63,196.38,196.58,4857.0,162.1683,162.2343,162.028,162.193,4857.0
2021-06-30 10:45:00,196.61,196.61,196.34,196.37,5114.0,162.2178,162.2178,161.995,162.0198,5114.0
2021-06-30 10:50:00,196.36,196.6,196.27,196.57,4194.0,162.0115,162.2095,161.9373,162.1848,4194.0
2021-06-30 10:55:00,196.57,196.78,196.54,196.78,3311.0,162.1848,162.358,162.16,162.358,3311.0
2021-06-30 11:00:00,196.8,196.92,196.68,196.92,5421.0,162.3745,162.4736,162.2755,162.4736,5421.0
2021-06-30 11:05:00,197.03,197.09,196.94,197.06,8293.0,162.5643,162.6138,162.4901,162.5891,8293.0
2021-06-30 11:10:00,197.11,197.15,196.72,196.77,5879.0,162.6303,162.6633,162.3085,162.3498,5879.0
2021-06-30 11:15:00,196.75,196.85,196.68,196.68,3705.0,162.3333,162.4158,162.2755,162.2755,3705.0
2021-06-30 11:20:00,196.64,196.74,196.6,196.74,3908.0,162.2425,162.325,162.2095,162.325,3908.0
2021-06-30 11:25:00,196.69,196.77,196.59,196.7,7072.0,162.2838,162.3498,162.2013,162.292,7072.0
2021-06-30 11:30:00,196.64,196.69,196.42,196.42,11968.0,162.2425,162.2838,162.061,162.061,11968.0
2021-06-30 11:35:00,196.47,196.49,196.13,196.15,6340.0,162.1023,162.1188,161.8217,161.8382,6340.0
2021-06-30 11:40:00,196.14,196.2,196.05,196.08,4531.0,161.83,161.8795,161.7557,161.7805,4531.0
2021-06-30 11:45:00,196.17,196.47,196.17,196.46,6011.0,161.8547,162.1023,161.8547,162.094,6011.0
2021-06-30 11:50:00,196.46,196.73,196.4,196.69,9427.0,162.094,162.3168,162.0445,162.2838,9427.0
2021-06-30 11:55:00,196.71,196.74,196.54,196.63,8265.0,162.3003,162.325,162.16,162.2343,8265.0
2021-06-30 12:00:00,196.63,196.68,196.57,196.63,5598.0,162.2343,162.2755,162.1848,162.2343,5598.0
2021-06-30 12:05:00,196.64,196.73,196.46,196.47,6460.0,162.2425,162.3168,162.094,162.1023,6460.0
2021-06-30 12:10:00,196.44,196.69,196.35,196.69,4002.0,162.0775,162.2838,162.0033,162.2838,4002.0
2021-06-30 12:15:00,196.67,196.93,196.64,196.85,15040.0,162.2673,162.4818,162.2425,162.4158,15040.0
2021-06-30 12:20:00,196.79,196.79,196.62,196.62,17527.0,162.3663,162.3663,162.226,162.226,17527.0
2021-06-30 12:25:00,196.64,196.64,196.43,196.45,4306.0,162.2425,162.2425,162.0693,162.0858,4306.0
2021-06-30 12:30:00,196.41,196.6,196.38,196.56,4383.0,162.0528,162.2095,162.028,162.1765,4383.0
2021-06-30 12:35:00,196.67,196.9,196.63,196.88,13009.0,162.2673,162.4571,162.2343,162.4406,13009.0
2021-06-30 12:40:00,196.88,196.99,196.76,196.78,15502.0,162.4406,162.5313,162.3415,162.358,15502.0
2021-06-30 12:45:00,196.78,196.88,196.59,196.59,3379.0,162.358,162.4406,162.2013,162.2013,3379.0
2021-06-30 12:50:00,196.63,196.69,196.62,196.64,6042.0,162.2343,162.2838,162.226,162.2425,6042.0
2021-06-30 12:55:00,196.63,196.63,196.57,196.59,3553.0,162.2343,162.2343,162.1848,162.2013,3553.0
2021-06-30 13:00:00,196.63,196.63,196.52,196.61,10007.0,162.2343,162.2343,162.1435,162.2178,10007.0
2021-06-30 13:05:00,196.6,196.9,196.57,196.68,21221.0,162.2095,162.4571,162.1848,162.2755,21221.0
2021-06-30 13:10:00,196.65,196.65,196.25,196.27,8703.0,162.2508,162.2508,161.9208,161.9373,8703.0
2021-06-30 13:15:00,196.21,196.38,196.18,196.36,4109.0,161.8878,162.028,161.863,162.0115,4109.0
2021-06-30 13:20:00,196.37,196.41,196.29,196.35,1987.0,162.0198,162.0528,161.9538,162.0033,1987.0
2021-06-30 13:25:00,196.3,196.3,196.15,196.15,8187.0,161.962,161.962,161.8382,161.8382,8187.0
2021-06-30 13:30:00,196.14,196.38,196.13,196.34,5022.0,161.83,162.028,161.8217,161.995,5022.0
2021-06-30 13:35:00,196.35,196.42,196.33,196.42,7228.0,162.0033,162.061,161.9868,162.061,7228.0
2021-06-30 13:40:00,196.4,196.43,196.34,196.41,14928.0,162.0445,162.0693,161.995,162.0528,14928.0
2021-06-30 13:45:00,196.41,196.42,196.23,196.29,4190.0,162.0528,162.061,161.9043,161.9538,4190.0
2021-06-30 13:50:00,196.27,196.31,196.19,196.31,5155.0,161.9373,161.9703,161.8713,161.9703,5155.0
2021-06-30 13:55:00,196.29,196.42,196.29,196.39,4165.0,161.9538,162.061,161.9538,162.0363,4165.0
2021-06-30 14:00:00,196.33,196.35,196.26,196.33,3635.0,161.9868,162.0033,161.929,161.9868,3635.0
2021-06-30 14:05:00,196.35,196.39,196.28,196.36,3536.0,162.0033,162.0363,161.9455,162.0115,3536.0
2021-06-30 14:10:00,196.35,196.38,196.25,196.37,2868.0,162.0033,162.028,161.9208,162.0198,2868.0
2021-06-30 14:15:00,196.33,196.34,196.23,196.26,2398.0,161.9868,161.995,161.9043,161.929,2398.0
2021-06-30 14:20:00,196.28,196.29,196.06,196.06,4463.0,161.9455,161.9538,161.764,161.764,4463.0
2021-06-30 14:25:00,196.05,196.1,196.04,196.05,2268.0,161.7557,161.797,161.7475,161.7557,2268.0
2021-06-30 14:30:00,196.08,196.09,195.56,195.71,18057.0,161.7805,161.7887,161.3515,161.4752,18057.0
2021-06-30 14:35:00,195.74,195.82,195.72,195.81,4406.0,161.5,161.566,161.4835,161.5577,4406.0
2021-06-30 14:40:00,195.8,195.81,195.65,195.74,8547.0,161.5495,161.5577,161.4257,161.5,8547.0
2021-06-30 14:45:00,195.71,195.78,195.67,195.68,2698.0,161.4752,161.533,161.4422,161.4505,2698.0
2021-06-30 14:50:00,195.71,195.77,195.63,195.68,9667.0,161.4752,161.5247,161.4092,161.4505,9667.0
2021-06-30 14:55:00,195.69,195.8,195.67,195.73,4234.0,161.4587,161.5495,161.4422,161.4917,4234.0
2021-06-30 15:00:00,195.72,195.82,195.7,195.71,12366.0,161.4835,161.566,161.467,161.4752,12366.0
2021-06-30 15:05:00,195.69,195.75,195.66,195.74,5437.0,161.4587,161.5082,161.434,161.5,5437.0
2021-06-30 15:10:00,195.73,195.81,195.68,195.71,6705.0,161.4917,161.5577,161.4505,161.4752,6705.0
2021-06-30 15:15:00,195.65,195.71,195.59,195.68,3881.0,161.4257,161.4752,161.3762,161.4505,3881.0
2021-06-30 15:20:00,195.71,195.76,195.49,195.49,4751.0,161.4752,161.5165,161.2937,161.2937,4751.0
2021-06-30 15:25:00,195.49,195.49,195.38,195.41,3838.0,161.2937,161.2937,161.2029,161.2277,3838.0
2021-06-30 15:30:00,195.36,195.69,195.3,195.69,6111.0,161.1864,161.4587,161.1369,161.4587,6111.0
2021-06-30 15:35:00,195.62,195.85,195.5,195.7,10555.0,161.401,161.5907,161.3019,161.467,10555.0
2021-06-30 15:40:00,195.69,195.69,195.34,195.43,11692.0,161.4587,161.4587,161.1699,161.2442,11692.0
2021-06-30 15:45:00,195.38,195.59,195.32,195.48,10628.0,161.2029,161.3762,161.1534,161.2854,10628.0
2021-06-30 15:50:00,195.51,195.56,194.87,195.25,34408.0,161.3102,161.3515,160.7822,161.0957,34408.0
2021-06-30 15:55:00,195.33,195.36,195.04,195.1,76716.0,161.1617,161.1864,160.9224,160.9719,76716.0
2021-07-01 09:30:00,194.86,194.86,194.14,194.51,21379.0,160.7739,160.7739,160.1798,160.4851,21379.0
2021-07-01 09:35:00,194.36,194.36,193.54,193.54,12109.0,160.3614,160.3614,159.6848,159.6848,12109.0
2021-07-01 09:40:00,193.69,193.69,193.36,193.5,3712.0,159.8086,159.8086,159.5363,159.6518,3712.0
2021-07-01 09:45:00,193.59,194.06,193.54,193.95,13697.0,159.7261,160.1138,159.6848,160.0231,13697.0
2021-07-01 09:50:00,193.91,194.22,193.6,193.65,13977.0,159.9901,160.2459,159.7343,159.7756,13977.0
2021-07-01 09:55:00,193.62,194.14,193.62,194.02,6169.0,159.7508,160.1798,159.7508,160.0808,6169.0
2021-07-01 10:00:00,194.03,194.05,193.63,193.73,14002.0,160.0891,160.1056,159.7591,159.8416,14002.0
2021-07-01 10:05:00,193.7,193.78,193.4,193.45,13110.0,159.8168,159.8828,159.5693,159.6105,13110.0
2021-07-01 10:10:00,193.49,193.87,193.46,193.51,15308.0,159.6436,159.9571,159.6188,159.6601,15308.0
2021-07-01 10:15:00,193.52,193.7,193.38,193.58,28328.0,159.6683,159.8168,159.5528,159.7178,28328.0
2021-07-01 10:20:00,193.53,193.77,193.4,193.59,5689.0,159.6766,159.8746,159.5693,159.7261,5689.0
2021-07-01 10:25:00,193.66,193.76,193.39,193.49,18889.0,159.7838,159.8663,159.561,159.6436,18889.0
2021-07-01 10:30:00,193.55,193.65,193.38,193.55,13203.0,159.6931,159.7756,159.5528,159.6931,13203.0
2021-07-01 10:35:00,193.56,193.76,193.49,193.64,35362.0,159.7013,159.8663,159.6436,159.7673,35362.0
2021-07-01 10:40:00,193.67,193.92,193.63,193.8,38631.0,159.7921,159.9983,159.7591,159.8993,38631.0
2021-07-01 10:45:00,193.81,193.9,193.63,193.81,10076.0,159.9076,159.9818,159.7591,159.9076,10076.0
2021-07-01 10:50:00,193.81,193.83,193.54,193.56,17063.0,159.9076,159.9241,159.6848,159.7013,17063.0
2021-07-01 10:55:00,193.52,193.65,193.49,193.61,13270.0,159.6683,159.7756,159.6436,159.7426,13270.0
2021-07-01 11:00:00,193.59,193.79,193.49,193.72,21393.0,159.7261,159.8911,159.6436,159.8333,21393.0
2021-07-01 11:05:00,193.72,193.77,193.6,193.74,13236.0,159.8333,159.8746,159.7343,159.8498,13236.0
2021-07-01 11:10:00,193.73,194.0,193.7,194.0,29936.0,159.8416,160.0643,159.8168,160.0643,29936.0
2021-07-01 11:15:00,194.0,194.16,193.95,194.12,8690.0,160.0643,160.1964,160.0231,160.1633,8690.0
2021-07-01 11:20:00,194.14,194.14,193.88,193.95,8874.0,160.1798,160.1798,159.9653,160.0231,8874.0
2021-07-01 11:25:00,193.94,194.08,193.94,194.04,5619.0,160.0148,160.1303,160.0148,160.0973,5619.0
2021-07-01 11:30:00,193.99,194.28,193.97,194.28,15429.0,160.0561,160.2954,160.0396,160.2954,15429.0
2021-07-01 11:35:00,194.24,194.36,194.21,194.35,3976.0,160.2624,160.3614,160.2376,160.3531,3976.0
2021-07-01 11:40:00,194.35,194.36,193.92,194.12,8130.0,160.3531,160.3614,159.9983,160.1633,8130.0
2021-07-01 11:45:00,194.14,194.48,194.14,194.48,5494.0,160.1798,160.4604,160.1798,160.4604,5494.0
2021-07-01 11:50:00,194.48,194.59,194.44,194.55,9435.0,160.4604,160.5511,160.4274,160.5181,9435.0
2021-07-01 11:55:00,194.47,194.7,194.42,194.7,7043.0,160.4521,160.6419,160.4109,160.6419,7043.0
2021-07-01 12:00:00,194.75,194.85,194.74,194.82,3785.0,160.6831,160.7657,160.6749,160.7409,3785.0
2021-07-01 12:05:00,194.81,194.9,194.73,194.88,8051.0,160.7326,160.8069,160.6666,160.7904,8051.0
2021-07-01 12:10:00,194.88,194.88,194.65,194.67,13930.0,160.7904,160.7904,160.6006,160.6171,13930.0
2021-07-01 12:15:00,194.67,194.96,194.66,194.83,10784.0,160.6171,160.8564,160.6089,160.7492,10784.0
2021-07-01 12:20:00,194.83,194.88,194.77,194.83,10179.0,160.7492,160.7904,160.6996,160.7492,10179.0
2021-07-01 12:25:00,194.84,194.91,194.77,194.86,14285.0,160.7574,160.8152,160.6996,160.7739,14285.0
2021-07-01 12:30:00,194.8,194.9,194.73,194.82,31659.0,160.7244,160.8069,160.6666,160.7409,31659.0
2021-07-01 12:35:00,194.84,194.9,194.69,194.9,20571.0,160.7574,160.8069,160.6336,160.8069,20571.0
2021-07-01 12:40:00,194.89,194.98,194.83,194.95,9634.0,160.7987,160.8729,160.7492,160.8482,9634.0
2021-07-01 12:45:00,194.93,194.97,194.88,194.94,8570.0,160.8317,160.8647,160.7904,160.8399,8570.0
2021-07-01 12:50:00,194.96,195.19,194.96,195.05,23622.0,160.8564,161.0462,160.8564,160.9307,23622.0
2021-07-01 12:55:00,195.04,195.33,195.03,195.33,18274.0,160.9224,161.1617,160.9142,161.1617,18274.0
2021-07-01 13:00:00,195.37,195.5,195.27,195.3,13703.0,161.1947,161.3019,161.1122,161.1369,13703.0
2021-07-01 13:05:00,195.32,195.59,195.32,195.49,9931.0,161.1534,161.3762,161.1534,161.2937,9931.0
2021-07-01 13:10:00,195.48,195.55,195.35,195.38,4300.0,161.2854,161.3432,161.1782,161.2029,4300.0
2021-07-01 13:15:00,195.38,195.47,195.19,195.25,17150.0,161.2029,161.2772,161.0462,161.0957,17150.0
2021-07-01 13:20:00,195.24,195.24,195.04,195.2,12973.0,161.0874,161.0874,160.9224,161.0544,12973.0
2021-07-01 13:25:00,195.22,195.29,195.11,195.2,8994.0,161.0709,161.1287,160.9802,161.0544,8994.0
2021-07-01 13:30:00,195.19,195.19,195.03,195.03,10818.0,161.0462,161.0462,160.9142,160.9142,10818.0
2021-07-01 13:35:00,195.02,195.02,194.85,194.99,9529.0,160.9059,160.9059,160.7657,160.8812,9529.0
2021-07-01 13:40:00,194.96,195.01,194.84,194.96,15461.0,160.8564,160.8977,160.7574,160.8564,15461.0
2021-07-01 13:45:00,194.97,195.0,194.66,194.73,27823.0,160.8647,160.8894,160.6089,160.6666,27823.0
2021-07-01 13:50:00,194.73,194.84,194.68,194.68,23654.0,160.6666,160.7574,160.6254,160.6254,23654.0
2021-07-01 13:55:00,194.65,194.65,194.41,194.46,14014.0,160.6006,160.6006,160.4026,160.4439,14014.0
2021-07-01 14:00:00,194.43,194.8,194.43,194.79,16540.0,160.4191,160.7244,160.4191,160.7161,16540.0
2021-07-01 14:05:00,194.79,194.85,194.71,194.78,15980.0,160.7161,160.7657,160.6501,160.7079,15980.0
2021-07-01 14:10:00,194.78,194.84,194.74,194.8,14436.0,160.7079,160.7574,160.6749,160.7244,14436.0
2021-07-01 14:15:00,194.8,194.93,194.75,194.83,9720.0,160.7244,160.8317,160.6831,160.7492,9720.0
2021-07-01 14:20:00,194.83,194.83,194.63,194.68,13873.0,160.7492,160.7492,160.5841,160.6254,13873.0
2021-07-01 14:25:00,194.65,194.67,194.47,194.5,16482.0,160.6006,160.6171,160.4521,160.4769,16482.0
2021-07-01 14:30:00,194.49,194.82,194.4,194.73,12162.0,160.4686,160.7409,160.3944,160.6666,12162.0
2021-07-01 14:35:00,194.73,194.96,194.71,194.9,16081.0,160.6666,160.8564,160.6501,160.8069,16081.0
2021-07-01 14:40:00,194.9,194.95,194.73,194.9,16514.0,160.8069,160.8482,160.6666,160.8069,16514.0
2021-07-01 14:45:00,194.85,195.09,194.81,195.01,31728.0,160.7657,160.9637,160.7326,160.8977,31728.0
2021-07-01 14:50:00,195.02,195.04,194.9,194.91,15493.0,160.9059,160.9224,160.8069,160.8152,15493.0
2021-07-01 14:55:00,194.91,194.96,194.77,194.96,43519.0,160.8152,160.8564,160.6996,160.8564,43519.0
2021-07-01 15:00:00,194.98,195.38,194.81,195.31,61111.0,160.8729,161.2029,160.7326,161.1452,61111.0
2021-07-01 15:05:00,195.25,195.36,195.19,195.28,7878.0,161.0957,161.1864,161.0462,161.1204,7878.0
2021-07-01 15:10:00,195.34,195.57,195.3,195.57,21591.0,161.1699,161.3597,161.1369,161.3597,21591.0
2021-07-01 15:15:00,195.61,195.88,195.56,195.84,10803.0,161.3927,161.6155,161.3515,161.5825,10803.0
2021-07-01 15:20:00,195.79,195.84,195.73,195.76,10933.0,161.5412,161.5825,161.4917,161.5165,10933.0
2021-07-01 15:25:00,195.77,195.85,195.64,195.64,12586.0,161.5247,161.5907,161.4175,161.4175,12586.0
2021-07-01 15:30:00,195.63,195.71,195.5,195.61,18245.0,161.4092,161.4752,161.3019,161.3927,18245.0
2021-07-01 15:35:00,195.61,195.65,195.3,195.4,16632.0,161.3927,161.4257,161.1369,161.2194,16632.0
2021-07-01 15:40:00,195.42,195.57,195.38,195.46,17774.0,161.2359,161.3597,161.2029,161.2689,17774.0
2021-07-01 15:45:00,195.43,195.5,195.33,195.38,18610.0,161.2442,161.3019,161.1617,161.2029,18610.0
2021-07-01 15:50:00,195.37,195.39,194.7,194.72,36437.0,161.1947,161.2112,160.6419,160.6584,36437.0
2021-07-01 15:55:00,194.73,194.85,194.6,194.74,88606.0,160.6666,160.7657,160.5594,160.6749,88606.0
2021-07-02 09:30:00,195.47,195.96,195.17,195.73,21735.0,161.2772,161.6815,161.0297,161.4917,21735.0
2021-07-02 09:35:00,195.57,195.65,195.33,195.65,5193.0,161.3597,161.4257,161.1617,161.4257,5193.0
2021-07-02 09:40:00,195.55,195.55,195.17,195.23,3117.0,161.3432,161.3432,161.0297,161.0792,3117.0
2021-07-02 09:45:00,195.14,195.3,195.14,195.28,2947.0,161.0049,161.1369,161.0049,161.1204,2947.0
2021-07-02 09:50:00,195.27,195.28,194.97,195.2,10259.0,161.1122,161.1204,160.8647,161.0544,10259.0
2021-07-02 09:55:00,195.27,195.57,195.2,195.54,3149.0,161.1122,161.3597,161.0544,161.335,3149.0
2021-07-02 10:00:00,195.49,195.64,195.3,195.47,7250.0,161.2937,161.4175,161.1369,161.2772,7250.0
2021-07-02 10:05:00,195.46,195.67,195.29,195.55,6465.0,161.2689,161.4422,161.1287,161.3432,6465.0
2021-07-02 10:10:00,195.58,195.58,195.39,195.46,5654.0,161.368,161.368,161.2112,161.2689,5654.0
2021-07-02 10:15:00,195.44,195.59,195.33,195.38,5723.0,161.2524,161.3762,161.1617,161.2029,5723.0
2021-07-02 10:20:00,195.41,195.45,194.92,195.04,2768.0,161.2277,161.2607,160.8234,160.9224,2768.0
2021-07-02 10:25:00,194.93,195.16,194.86,195.0,6550.0,160.8317,161.0214,160.7739,160.8894,6550.0
2021-07-02 10:30:00,194.92,195.03,194.8,194.97,9047.0,160.8234,160.9142,160.7244,160.8647,9047.0
2021-07-02 10:35:00,194.97,194.97,194.76,194.81,3977.0,160.8647,160.8647,160.6914,160.7326,3977.0
2021-07-02 10:40:00,194.9,194.9,194.75,194.76,4366.0,160.8069,160.8069,160.6831,160.6914,4366.0
2021-07-02 10:45:00,194.82,194.9,194.72,194.86,2700.0,160.7409,160.8069,160.6584,160.7739,2700.0
2021-07-02 10:50:00,194.96,195.31,194.91,195.24,4944.0,160.8564,161.1452,160.8152,161.0874,4944.0
2021-07-02 10:55:00,195.3,195.37,195.26,195.32,2814.0,161.1369,161.1947,161.1039,161.1534,2814.0
2021-07-02 11:00:00,195.31,195.44,195.26,195.44,3637.0,161.1452,161.2524,161.1039,161.2524,3637.0
2021-07-02 11:05:00,195.5,195.52,195.36,195.39,6670.0,161.3019,161.3185,161.1864,161.2112,6670.0
2021-07-02 11:10:00,195.52,195.62,195.51,195.57,4254.0,161.3185,161.401,161.3102,161.3597,4254.0
2021-07-02 11:15:00,195.62,195.82,195.59,195.77,4083.0,161.401,161.566,161.3762,161.5247,4083.0
2021-07-02 11:20:00,195.77,195.85,195.76,195.83,3960.0,161.5247,161.5907,161.5165,161.5742,3960.0
2021-07-02 11:25:00,195.78,195.93,195.75,195.89,8283.0,161.533,161.6567,161.5082,161.6237,8283.0
2021-07-02 11:30:00,195.93,196.0,195.77,195.99,17869.0,161.6567,161.7145,161.5247,161.7062,17869.0
2021-07-02 11:35:00,195.99,196.26,195.96,196.2,7647.0,161.7062,161.929,161.6815,161.8795,7647.0
2021-07-02 11:40:00,196.22,196.4,196.22,196.38,3377.0,161.896,162.0445,161.896,162.028,3377.0
2021-07-02 11:45:00,196.39,196.5,196.29,196.43,4011.0,162.0363,162.127,161.9538,162.0693,4011.0
2021-07-02 11:50:00,196.41,196.5,196.31,196.45,4449.0,162.0528,162.127,161.9703,162.0858,4449.0
2021-07-02 11:55:00,196.47,196.47,196.28,196.28,5779.0,162.1023,162.1023,161.9455,161.9455,5779.0
2021-07-02 12:00:00,196.3,196.3,196.1,196.12,3605.0,161.962,161.962,161.797,161.8135,3605.0
2021-07-02 12:05:00,196.13,196.23,196.1,196.21,5973.0,161.8217,161.9043,161.797,161.8878,5973.0
2021-07-02 12:10:00,196.25,196.31,196.21,196.29,4031.0,161.9208,161.9703,161.8878,161.9538,4031.0
2021-07-02 12:15:00,196.28,196.46,196.25,196.46,4002.0,161.9455,162.094,161.9208,162.094,4002.0
2021-07-02 12:20:00,196.42,196.57,196.42,196.53,5115.0,162.061,162.1848,162.061,162.1518,5115.0
2021-07-02 12:25:00,196.51,196.59,196.45,196.46,4966.0,162.1353,162.2013,162.0858,162.094,4966.0
2021-07-02 12:30:00,196.45,196.6,196.45,196.53,2632.0,162.0858,162.2095,162.0858,162.1518,2632.0
2021-07-02 12:35:00,196.51,196.76,196.47,196.74,4479.0,162.1353,162.3415,162.1023,162.325,4479.0
2021-07-02 12:40:00,196.8,196.8,196.64,196.68,4305.0,162.3745,162.3745,162.2425,162.2755,4305.0
2021-07-02 12:45:00,196.69,196.79,196.63,196.73,3433.0,162.2838,162.3663,162.2343,162.3168,3433.0
2021-07-02 12:50:00,196.71,196.87,196.65,196.82,3960.0,162.3003,162.4323,162.2508,162.391,3960.0
2021-07-02 12:55:00,196.83,196.93,196.78,196.89,4424.0,162.3993,162.4818,162.358,162.4488,4424.0
2021-07-02 13:00:00,196.85,196.91,196.74,196.84,5018.0,162.4158,162.4653,162.325,162.4075,5018.0
2021-07-02 13:05:00,196.8,196.81,196.66,196.66,4222.0,162.3745,162.3828,162.259,162.259,4222.0
2021-07-02 13:10:00,196.67,196.86,196.67,196.82,5653.0,162.2673,162.4241,162.2673,162.391,5653.0
2021-07-02 13:15:00,196.81,196.83,196.7,196.75,3111.0,162.3828,162.3993,162.292,162.3333,3111.0
2021-07-02 13:20:00,196.75,196.78,196.7,196.76,4543.0,162.3333,162.358,162.292,162.3415,4543.0
2021-07-02 13:25:00,196.75,196.81,196.72,196.77,5956.0,162.3333,162.3828,162.3085,162.3498,5956.0
2021-07-02 13:30:00,196.76,196.99,196.73,196.96,9537.0,162.3415,162.5313,162.3168,162.5066,9537.0
2021-07-02 13:35:00,196.96,197.24,196.96,197.22,7358.0,162.5066,162.7376,162.5066,162.7211,7358.0
2021-07-02 13:40:00,197.26,197.31,197.18,197.31,3401.0,162.7541,162.7953,162.6881,162.7953,3401.0
2021-07-02 13:45:00,197.27,197.34,197.22,197.27,3427.0,162.7623,162.8201,162.7211,162.7623,3427.0
2021-07-02 13:50:00,197.25,197.27,197.15,197.22,2218.0,162.7458,162.7623,162.6633,162.7211,2218.0
2021-07-02 13:55:00,197.16,197.36,197.13,197.3,5200.0,162.6716,162.8366,162.6468,162.7871,5200.0
2021-07-02 14:00:00,197.31,197.38,197.22,197.22,3137.0,162.7953,162.8531,162.7211,162.7211,3137.0
2021-07-02 14:05:00,197.21,197.29,197.18,197.18,2862.0,162.7128,162.7788,162.6881,162.6881,2862.0
2021-07-02 14:10:00,197.2,197.24,197.09,197.24,5420.0,162.7046,162.7376,162.6138,162.7376,5420.0
2021-07-02 14:15:00,197.2,197.25,197.11,197.24,3970.0,162.7046,162.7458,162.6303,162.7376,3970.0
2021-07-02 14:20:00,197.21,197.32,197.13,197.3,2097.0,162.7128,162.8036,162.6468,162.7871,2097.0
2021-07-02 14:25:00,197.3,197.34,197.2,197.2,3600.0,162.7871,162.8201,162.7046,162.7046,3600.0
2021-07-02 14:30:00,197.24,197.29,197.16,197.29,3854.0,162.7376,162.7788,162.6716,162.7788,3854.0
2021-07-02 14:35:00,197.27,197.35,197.26,197.33,4068.0,162.7623,162.8283,162.7541,162.8118,4068.0
2021-07-02 14:40:00,197.31,197.46,197.3,197.43,5712.0,162.7953,162.9191,162.7871,162.8943,5712.0
2021-07-02 14:45:00,197.44,197.46,197.28,197.39,8174.0,162.9026,162.9191,162.7706,162.8613,8174.0
2021-07-02 14:50:00,197.36,197.4,197.29,197.34,6311.0,162.8366,162.8696,162.7788,162.8201,6311.0
2021-07-02 14:55:00,197.34,197.46,197.25,197.33,20648.0,162.8201,162.9191,162.7458,162.8118,20648.0
2021-07-02 15:00:00,197.34,197.35,197.19,197.23,9258.0,162.8201,162.8283,162.6963,162.7293,9258.0
2021-07-02 15:05:00,197.28,197.31,197.18,197.26,13182.0,162.7706,162.7953,162.6881,162.7541,13182.0
2021-07-02 15:10:00,197.24,197.25,196.91,196.92,7583.0,162.7376,162.7458,162.4653,162.4736,7583.0
2021-07-02 15:15:00,196.83,196.87,196.54,196.59,8265.0,162.3993,162.4323,162.16,162.2013,8265.0
2021-07-02 15:20:00,196.65,196.9,196.65,196.78,17813.0,162.2508,162.4571,162.2508,162.358,17813.0
2021-07-02 15:25:00,196.8,196.95,196.76,196.89,6740.0,162.3745,162.4983,162.3415,162.4488,6740.0
2021-07-02 15:30:00,196.91,197.02,196.57,196.72,16424.0,162.4653,162.5561,162.1848,162.3085,16424.0
2021-07-02 15:35:00,196.75,196.89,196.59,196.8,13827.0,162.3333,162.4488,162.2013,162.3745,13827.0
2021-07-02 15:40:00,196.88,197.0,196.84,196.86,7875.0,162.4406,162.5396,162.4075,162.4241,7875.0
2021-07-02 15:45:00,196.83,196.99,196.8,196.8,16598.0,162.3993,162.5313,162.3745,162.3745,16598.0
2021-07-02 15:50:00,196.89,197.3,196.89,197.05,28995.0,162.4488,162.7871,162.4488,162.5808,28995.0
2021-07-02 15:55:00,197.03,197.21,196.89,196.98,87970.0,162.5643,162.7128,162.4488,162.5231,87970.0
2021-07-06 09:30:00,197.02,197.5,196.61,197.49,21526.0,162.5561,162.9521,162.2178,162.9438,21526.0
2021-07-06 09:35:00,197.44,197.69,197.43,197.64,4687.0,162.9026,163.1089,162.8943,163.0676,4687.0
2021-07-06 09:40:00,197.67,197.68,197.09,197.17,4838.0,163.0924,163.1006,162.6138,162.6798,4838.0
2021-07-06 09:45:00,197.16,197.28,197.0,197.27,5160.0,162.6716,162.7706,162.5396,162.7623,5160.0
2021-07-06 09:50:00,197.29,197.29,196.97,197.01,1954.0,162.7788,162.7788,162.5148,162.5478,1954.0
2021-07-06 09:55:00,197.16,197.49,197.16,197.27,11034.0,162.6716,162.9438,162.6716,162.7623,11034.0
2021-07-06 10:00:00,197.29,197.94,197.25,197.92,5600.0,162.7788,163.3151,162.7458,163.2986,5600.0
2021-07-06 10:05:00,197.78,198.19,197.66,198.15,13362.0,163.1831,163.5214,163.0841,163.4884,13362.0
2021-07-06 10:10:00,198.1,198.13,197.76,197.82,10291.0,163.4471,163.4719,163.1666,163.2161,10291.0
2021-07-06 10:15:00,197.99,198.16,197.82,198.05,7704.0,163.3564,163.4966,163.2161,163.4059,7704.0
2021-07-06 10:20:00,198.08,198.08,197.55,197.71,4174.0,163.4306,163.4306,162.9934,163.1254,4174.0
2021-07-06 10:25:00,197.62,197.9,197.61,197.74,5257.0,163.0511,163.2821,163.0429,163.1501,5257.0
2021-07-06 10:30:00,197.76,197.76,197.45,197.47,4190.0,163.1666,163.1666,162.9108,162.9273,4190.0
2021-07-06 10:35:00,197.53,198.16,197.51,198.16,4931.0,162.9768,163.4966,162.9603,163.4966,4931.0
2021-07-06 10:40:00,198.1,198.3,198.01,198.22,5391.0,163.4471,163.6122,163.3729,163.5462,5391.0
2021-07-06 10:45:00,198.09,198.33,198.03,198.03,3727.0,163.4389,163.6369,163.3894,163.3894,3727.0
2021-07-06 10:50:00,198.13,198.31,198.05,198.26,2725.0,163.4719,163.6204,163.4059,163.5792,2725.0
2021-07-06 10:55:00,198.23,198.44,198.23,198.44,3324.0,163.5544,163.7277,163.5544,163.7277,3324.0
2021-07-06 11:00:00,198.42,198.54,198.35,198.4,5501.0,163.7112,163.8102,163.6534,163.6947,5501.0
2021-07-06 11:05:00,198.37,198.63,198.37,198.63,5721.0,163.6699,163.8844,163.6699,163.8844,5721.0
2021-07-06 11:10:00,198.65,198.67,198.3,198.32,5147.0,163.9009,163.9174,163.6122,163.6287,5147.0
2021-07-06 11:15:00,198.32,198.52,198.24,198.3,3551.0,163.6287,163.7937,163.5627,163.6122,3551.0
2021-07-06 11:20:00,198.28,198.41,198.23,198.23,3918.0,163.5957,163.7029,163.5544,163.5544,3918.0
2021-07-06 11:25:00,198.2,198.54,198.2,198.53,13675.0,163.5296,163.8102,163.5296,163.8019,13675.0
2021-07-06 11:30:00,198.46,198.66,198.46,198.53,2560.0,163.7442,163.9092,163.7442,163.8019,2560.0
2021-07-06 11:35:00,198.58,198.87,198.57,198.69,5712.0,163.8432,164.0824,163.8349,163.9339,5712.0
2021-07-06 11:40:00,198.74,198.9,198.66,198.8,2698.0,163.9752,164.1072,163.9092,164.0247,2698.0
2021-07-06 11:45:00,198.76,198.81,198.59,198.78,3806.0,163.9917,164.0329,163.8514,164.0082,3806.0
2021-07-06 11:50:00,198.81,199.02,198.81,199.01,5567.0,164.0329,164.2062,164.0329,164.198,5567.0
2021-07-06 11:55:00,199.0,199.11,198.96,198.96,2700.0,164.1897,164.2805,164.1567,164.1567,2700.0
2021-07-06 12:00:00,198.93,198.96,198.82,198.94,2739.0,164.132,164.1567,164.0412,164.1402,2739.0
2021-07-06 12:05:00,198.92,199.05,198.88,198.89,2474.0,164.1237,164.231,164.0907,164.099,2474.0
2021-07-06 12:10:00,198.87,199.1,198.87,199.09,2360.0,164.0824,164.2722,164.0824,164.264,2360.0
2021-07-06 12:15:00,199.07,199.07,198.93,198.94,5157.0,164.2475,164.2475,164.132,164.1402,5157.0
2021-07-06 12:20:00,199.07,199.26,198.96,199.26,11307.0,164.2475,164.4042,164.1567,164.4042,11307.0
2021-07-06 12:25:00,199.26,199.35,199.17,199.32,6750.0,164.4042,164.4785,164.33,164.4537,6750.0
2021-07-06 12:30:00,199.26,199.39,199.2,199.35,5009.0,164.4042,164.5115,164.3547,164.4785,5009.0
2021-07-06 12:35:00,199.37,199.58,199.32,199.32,6760.0,164.495,164.6683,164.4537,164.4537,6760.0
2021-07-06 12:40:00,199.32,199.38,199.12,199.14,4921.0,164.4537,164.5032,164.2887,164.3052,4921.0
2021-07-06 12:45:00,199.15,199.18,198.97,198.97,2871.0,164.3135,164.3382,164.165,164.165,2871.0
2021-07-06 12:50:00,199.0,199.11,198.93,198.93,6040.0,164.1897,164.2805,164.132,164.132,6040.0
2021-07-06 12:55:00,198.96,198.99,198.9,198.9,3573.0,164.1567,164.1815,164.1072,164.1072,3573.0
2021-07-06 13:00:00,198.97,199.1,198.89,199.05,3749.0,164.165,164.2722,164.099,164.231,3749.0
2021-07-06 13:05:00,199.0,199.03,198.88,198.95,7080.0,164.1897,164.2145,164.0907,164.1485,7080.0
2021-07-06 13:10:00,198.95,199.05,198.91,199.02,2897.0,164.1485,164.231,164.1155,164.2062,2897.0
2021-07-06 13:15:00,198.99,199.0,198.8,198.8,3621.0,164.1815,164.1897,164.0247,164.0247,3621.0
2021-07-06 13:20:00,198.81,198.87,198.7,198.7,6752.0,164.0329,164.0824,163.9422,163.9422,6752.0
2021-07-06 13:25:00,198.7,198.7,198.55,198.55,3622.0,163.9422,163.9422,163.8184,163.8184,3622.0
2021-07-06 13:30:00,198.57,198.57,198.4,198.4,4996.0,163.8349,163.8349,163.6947,163.6947,4996.0
2021-07-06 13:35:00,198.41,198.47,198.26,198.29,6756.0,163.7029,163.7524,163.5792,163.6039,6756.0
2021-07-06 13:40:00,198.28,198.31,198.19,198.31,4703.0,163.5957,163.6204,163.5214,163.6204,4703.0
2021-07-06 13:45:00,198.31,198.51,198.31,198.51,4830.0,163.6204,163.7854,163.6204,163.7854,4830.0
2021-07-06 13:50:00,198.56,198.85,198.54,198.84,10950.0,163.8267,164.0659,163.8102,164.0577,10950.0
2021-07-06 13:55:00,198.74,198.82,198.64,198.73,11745.0,163.9752,164.0412,163.8927,163.9669,11745.0
2021-07-06 14:00:00,198.73,198.85,198.7,198.85,9686.0,163.9669,164.0659,163.9422,164.0659,9686.0
2021-07-06 14:05:00,198.85,198.85,198.68,198.76,6487.0,164.0659,164.0659,163.9257,163.9917,6487.0
2021-07-06 14:10:00,198.77,198.89,198.72,198.89,4393.0,163.9999,164.099,163.9587,164.099,4393.0
2021-07-06 14:15:00,198.93,198.96,198.73,198.8,5572.0,164.132,164.1567,163.9669,164.0247,5572.0
2021-07-06 14:20:00,198.87,198.87,198.73,198.77,1600.0,164.0824,164.0824,163.9669,163.9999,1600.0
2021-07-06 14:25:00,198.74,198.86,198.7,198.83,4076.0,163.9752,164.0742,163.9422,164.0494,4076.0
2021-07-06 14:30:00,198.83,199.12,198.82,199.01,4349.0,164.0494,164.2887,164.0412,164.198,4349.0
2021-07-06 14:35:00,199.02,199.12,198.93,199.06,6232.0,164.2062,164.2887,164.132,164.2392,6232.0
2021-07-06 14:40:00,199.07,199.1,198.76,198.76,17093.0,164.2475,164.2722,163.9917,163.9917,17093.0
2021-07-06 14:45:00,198.75,198.84,198.54,198.55,8269.0,163.9834,164.0577,163.8102,163.8184,8269.0
2021-07-06 14:50:00,198.57,198.6,198.27,198.31,7820.0,163.8349,163.8597,163.5874,163.6204,7820.0
2021-07-06 14:55:00,198.28,198.42,198.21,198.32,12584.0,163.5957,163.7112,163.5379,163.6287,12584.0
2021-07-06 15:00:00,198.39,198.41,198.26,198.33,8875.0,163.6864,163.7029,163.5792,163.6369,8875.0
2021-07-06 15:05:00,198.37,198.38,198.23,198.31,6397.0,163.6699,163.6782,163.5544,163.6204,6397.0
2021-07-06 15:10:00,198.33,198.33,198.2,198.28,9231.0,163.6369,163.6369,163.5296,163.5957,9231.0
2021-07-06 15:15:00,198.25,198.37,198.23,198.34,7263.0,163.5709,163.6699,163.5544,163.6452,7263.0
2021-07-06 15:20:00,198.38,198.38,198.18,198.36,5385.0,163.6782,163.6782,163.5131,163.6617,5385.0
2021-07-06 15:25:00,198.3,198.36,198.25,198.3,5923.0,163.6122,163.6617,163.5709,163.6122,5923.0
2021-07-06 15:30:00,198.31,198.55,198.31,198.44,8719.0,163.6204,163.8184,163.6204,163.7277,8719.0
2021-07-06 15:35:00,198.42,198.91,198.35,198.81,13823.0,163.7112,164.1155,163.6534,164.0329,13823.0
2021-07-06 15:40:00,198.79,198.88,198.69,198.75,12612.0,164.0164,164.0907,163.9339,163.9834,12612.0
2021-07-06 15:45:00,198.75,199.43,198.75,199.36,21365.0,163.9834,164.5445,163.9834,164.4867,21365.0
2021-07-06 15:50:00,199.39,199.7,199.23,199.6,32203.0,164.5115,164.7673,164.3795,164.6848,32203.0
2021-07-06 15:55:00,199.6,199.72,199.34,199.63,93138.0,164.6848,164.7838,164.4702,164.7095,93138.0
2021-07-07 09:30:00,199.55,199.84,199.18,199.64,26767.0,164.6435,164.8828,164.3382,164.7178,26767.0
2021-07-07 09:35:00,199.51,199.76,198.68,198.91,5168.0,164.6105,164.8168,163.9257,164.1155,5168.0
2021-07-07 09:40:00,198.97,199.38,198.88,199.32,7388.0,164.165,164.5032,164.0907,164.4537,7388.0
2021-07-07 09:45:00,199.22,199.52,199.03,199.4,7851.0,164.3712,164.6187,164.2145,164.5197,7851.0
2021-07-07 09:50:00,199.41,199.72,199.26,199.64,6187.0,164.528,164.7838,164.4042,164.7178,6187.0
2021-07-07 09:55:00,199.62,199.81,199.56,199.81,4545.0,164.7013,164.858,164.6517,164.858,4545.0
2021-07-07 10:00:00,199.86,200.44,199.86,200.39,18781.0,164.8993,165.3778,164.8993,165.3366,18781.0
2021-07-07 10:05:00,200.38,200.79,200.37,200.73,9422.0,165.3283,165.6666,165.3201,165.6171,9422.0
2021-07-07 10:10:00,200.69,201.1,200.67,200.79,12793.0,165.5841,165.9224,165.5676,165.6666,12793.0
2021-07-07 10:15:00,200.87,200.97,200.7,200.97,6865.0,165.7326,165.8151,165.5923,165.8151,6865.0
2021-07-07 10:20:00,201.0,201.03,200.73,200.96,4076.0,165.8399,165.8646,165.6171,165.8069,4076.0
2021-07-07 10:25:00,200.92,201.53,200.92,201.31,11105.0,165.7739,166.2771,165.7739,166.0956,11105.0
2021-07-07 10:30:00,201.41,201.49,200.97,200.97,6512.0,166.1781,166.2441,165.8151,165.8151,6512.0
2021-07-07 10:35:00,201.01,201.1,200.84,200.85,5543.0,165.8481,165.9224,165.7078,165.7161,5543.0
2021-07-07 10:40:00,200.81,200.85,200.6,200.68,5784.0,165.6831,165.7161,165.5098,165.5758,5784.0
2021-07-07 10:45:00,200.74,201.03,200.69,200.93,6490.0,165.6253,165.8646,165.5841,165.7821,6490.0
2021-07-07 10:50:00,200.9,200.97,200.82,200.91,5194.0,165.7573,165.8151,165.6913,165.7656,5194.0
2021-07-07 10:55:00,200.95,201.39,200.94,201.39,7790.0,165.7986,166.1616,165.7904,166.1616,7790.0
2021-07-07 11:00:00,201.41,201.57,201.17,201.17,7933.0,166.1781,166.3101,165.9801,165.9801,7933.0
2021-07-07 11:05:00,201.21,201.24,200.66,201.02,4655.0,166.0131,166.0379,165.5593,165.8564,4655.0
2021-07-07 11:10:00,201.08,201.08,200.82,200.96,4125.0,165.9059,165.9059,165.6913,165.8069,4125.0
2021-07-07 11:15:00,200.99,201.03,200.82,200.82,7593.0,165.8316,165.8646,165.6913,165.6913,7593.0
2021-07-07 11:20:00,200.83,200.93,200.71,200.82,3947.0,165.6996,165.7821,165.6006,165.6913,3947.0
2021-07-07 11:25:00,200.75,200.87,200.63,200.87,6666.0,165.6336,165.7326,165.5346,165.7326,6666.0
2021-07-07 11:30:00,200.84,200.95,200.73,200.9,5848.0,165.7078,165.7986,165.6171,165.7573,5848.0
2021-07-07 11:35:00,200.9,201.01,200.82,200.93,4021.0,165.7573,165.8481,165.6913,165.7821,4021.0
2021-07-07 11:40:00,200.9,201.03,200.83,201.03,3613.0,165.7573,165.8646,165.6996,165.8646,3613.0
2021-07-07 11:45:00,201.02,201.1,200.97,201.07,4833.0,165.8564,165.9224,165.8151,165.8976,4833.0
2021-07-07 11:50:00,201.06,201.06,200.76,200.89,3594.0,165.8894,165.8894,165.6418,165.7491,3594.0
2021-07-07 11:55:00,200.89,200.98,200.75,200.85,4550.0,165.7491,165.8234,165.6336,165.7161,4550.0
2021-07-07 12:00:00,200.89,201.06,200.89,201.03,3269.0,165.7491,165.8894,165.7491,165.8646,3269.0
2021-07-07 12:05:00,201.1,201.1,200.91,201.08,6430.0,165.9224,165.9224,165.7656,165.9059,6430.0
2021-07-07 12:10:00,201.03,201.13,201.0,201.13,9033.0,165.8646,165.9471,165.8399,165.9471,9033.0
2021-07-07 12:15:00,201.14,201.39,201.13,201.39,3878.0,165.9554,166.1616,165.9471,166.1616,3878.0
2021-07-07 12:20:00,201.43,201.43,201.31,201.31,4708.0,166.1946,166.1946,166.0956,166.0956,4708.0
2021-07-07 12:25:00,201.3,201.65,201.3,201.65,2744.0,166.0874,166.3762,166.0874,166.3762,2744.0
2021-07-07 12:30:00,201.63,201.63,201.49,201.58,7470.0,166.3597,166.3597,166.2441,166.3184,7470.0
2021-07-07 12:35:00,201.57,201.7,201.57,201.64,8398.0,166.3101,166.4174,166.3101,166.3679,8398.0
2021-07-07 12:40:00,201.65,201.77,201.54,201.66,4792.0,166.3762,166.4752,166.2854,166.3844,4792.0
2021-07-07 12:45:00,201.68,201.73,201.48,201.53,5422.0,166.4009,166.4422,166.2359,166.2771,5422.0
2021-07-07 12:50:00,201.5,201.56,201.34,201.56,4663.0,166.2524,166.3019,166.1204,166.3019,4663.0
2021-07-07 12:55:00,201.6,201.66,201.52,201.59,5640.0,166.3349,166.3844,166.2689,166.3266,5640.0
2021-07-07 13:00:00,201.59,201.59,201.37,201.47,6417.0,166.3266,166.3266,166.1451,166.2276,6417.0
2021-07-07 13:05:00,201.46,201.47,201.35,201.41,10489.0,166.2194,166.2276,166.1286,166.1781,10489.0
2021-07-07 13:10:00,201.4,201.47,201.39,201.47,2767.0,166.1699,166.2276,166.1616,166.2276,2767.0
2021-07-07 13:15:00,201.46,201.46,201.32,201.37,3985.0,166.2194,166.2194,166.1039,166.1451,3985.0
2021-07-07 13:20:00,201.35,201.45,201.16,201.19,7677.0,166.1286,166.2111,165.9719,165.9966,7677.0
2021-07-07 13:25:00,201.17,201.26,201.17,201.23,3049.0,165.9801,166.0544,165.9801,166.0296,3049.0
2021-07-07 13:30:00,201.21,201.22,201.12,201.14,3593.0,166.0131,166.0214,165.9389,165.9554,3593.0
2021-07-07 13:35:00,201.11,201.11,200.97,200.97,4042.0,165.9306,165.9306,165.8151,165.8151,4042.0
2021-07-07 13:40:00,200.97,201.01,200.88,200.88,11823.0,165.8151,165.8481,165.7408,165.7408,11823.0
2021-07-07 13:45:00,200.86,201.17,200.86,201.12,5627.0,165.7243,165.9801,165.7243,165.9389,5627.0
2021-07-07 13:50:00,201.09,201.16,200.89,200.89,8850.0,165.9141,165.9719,165.7491,165.7491,8850.0
2021-07-07 13:55:00,200.92,200.93,200.69,200.75,5173.0,165.7739,165.7821,165.5841,165.6336,5173.0
2021-07-07 14:00:00,200.77,200.92,200.61,200.86,7933.0,165.6501,165.7739,165.5181,165.7243,7933.0
2021-07-07 14:05:00,200.85,200.85,200.54,200.61,8510.0,165.7161,165.7161,165.4603,165.5181,8510.0
2021-07-07 14:10:00,200.62,200.71,200.46,200.7,11209.0,165.5263,165.6006,165.3943,165.5923,11209.0
2021-07-07 14:15:00,200.71,200.75,200.34,200.58,19227.0,165.6006,165.6336,165.2953,165.4933,19227.0
2021-07-07 14:20:00,200.57,200.73,200.42,200.64,19672.0,165.4851,165.6171,165.3613,165.5428,19672.0
2021-07-07 14:25:00,200.64,200.77,200.61,200.69,9196.0,165.5428,165.6501,165.5181,165.5841,9196.0
2021-07-07 14:30:00,200.63,200.75,200.56,200.71,8901.0,165.5346,165.6336,165.4768,165.6006,8901.0
2021-07-07 14:35:00,200.74,200.95,200.73,200.83,10780.0,165.6253,165.7986,165.6171,165.6996,10780.0
2021-07-07 14:40:00,200.79,201.16,200.72,201.16,4791.0,165.6666,165.9719,165.6088,165.9719,4791.0
2021-07-07 14:45:00,201.18,201.33,201.06,201.33,17510.0,165.9884,166.1121,165.8894,166.1121,17510.0
2021-07-07 14:50:00,201.36,201.46,201.17,201.19,9680.0,166.1369,166.2194,165.9801,165.9966,9680.0
2021-07-07 14:55:00,201.22,201.31,201.19,201.23,9926.0,166.0214,166.0956,165.9966,166.0296,9926.0
2021-07-07 15:00:00,201.27,201.32,201.17,201.27,8440.0,166.0626,166.1039,165.9801,166.0626,8440.0
2021-07-07 15:05:00,201.26,201.27,201.09,201.2,6424.0,166.0544,166.0626,165.9141,166.0049,6424.0
2021-07-07 15:10:00,201.2,201.23,201.02,201.1,8678.0,166.0049,166.0296,165.8564,165.9224,8678.0
2021-07-07 15:15:00,201.13,201.2,201.07,201.11,7793.0,165.9471,166.0049,165.8976,165.9306,7793.0
2021-07-07 15:20:00,201.16,201.2,201.09,201.12,8055.0,165.9719,166.0049,165.9141,165.9389,8055.0
2021-07-07 15:25:00,201.15,201.28,201.13,201.19,13080.0,165.9636,166.0709,165.9471,165.9966,13080.0
2021-07-07 15:30:00,201.19,201.41,201.19,201.31,20667.0,165.9966,166.1781,165.9966,166.0956,20667.0
2021-07-07 15:35:00,201.32,201.36,201.07,201.08,19364.0,166.1039,166.1369,165.8976,165.9059,19364.0
2021-07-07 15:40:00,201.12,201.21,200.94,201.02,19741.0,165.9389,166.0131,165.7904,165.8564,19741.0
2021-07-07 15:45:00,201.0,201.01,200.64,200.66,24780.0,165.8399,165.8481,165.5428,165.5593,24780.0
2021-07-07 15:50:00,200.73,200.89,200.67,200.67,47609.0,165.6171,165.7491,165.5676,165.5676,47609.0
2021-07-07 15:55:00,200.66,200.84,200.53,200.83,80681.0,165.5593,165.7078,165.4521,165.6996,80681.0
2021-07-08 09:30:00,200.29,200.45,199.35,200.45,30935.0,165.2541,165.3861,164.4785,165.3861,30935.0
2021-07-08 09:35:00,200.45,201.61,200.22,201.61,5237.0,165.3861,166.3432,165.1963,166.3432,5237.0
2021-07-08 09:40:00,201.63,201.78,200.98,201.18,8098.0,166.3597,166.4834,165.8234,165.9884,8098.0
2021-07-08 09:45:00,200.99,201.64,200.99,201.14,8828.0,165.8316,166.3679,165.8316,165.9554,8828.0
2021-07-08 09:50:00,201.16,201.89,201.07,201.85,8371.0,165.9719,166.5742,165.8976,166.5412,8371.0
2021-07-08 09:55:00,201.87,202.4,201.69,202.34,9695.0,166.5577,166.995,166.4092,166.9455,9695.0
2021-07-08 10:00:00,202.1,202.46,201.93,202.26,6961.0,166.7474,167.0445,166.6072,166.8794,6961.0
2021-07-08 10:05:00,202.08,202.21,201.53,201.72,4652.0,166.7309,166.8382,166.2771,166.4339,4652.0
2021-07-08 10:10:00,201.8,202.09,201.72,201.89,3580.0,166.4999,166.7392,166.4339,166.5742,3580.0
2021-07-08 10:15:00,201.94,202.05,201.7,201.81,5675.0,166.6154,166.7062,166.4174,166.5082,5675.0
2021-07-08 10:20:00,201.62,201.97,201.49,201.97,8045.0,166.3514,166.6402,166.2441,166.6402,8045.0
2021-07-08 10:25:00,201.98,202.19,201.73,202.06,8382.0,166.6484,166.8217,166.4422,166.7144,8382.0
2021-07-08 10:30:00,202.08,202.08,201.68,201.8,6013.0,166.7309,166.7309,166.4009,166.4999,6013.0
2021-07-08 10:35:00,201.55,201.78,201.15,201.3,3449.0,166.2936,166.4834,165.9636,166.0874,3449.0
2021-07-08 10:40:00,201.38,201.46,201.07,201.43,4422.0,166.1534,166.2194,165.8976,166.1946,4422.0
2021-07-08 10:45:00,201.43,201.63,201.3,201.58,9176.0,166.1946,166.3597,166.0874,166.3184,9176.0
2021-07-08 10:50:00,201.53,201.56,201.32,201.4,4066.0,166.2771,166.3019,166.1039,166.1699,4066.0
2021-07-08 10:55:00,201.42,201.62,201.11,201.11,16517.0,166.1864,166.3514,165.9306,165.9306,16517.0
2021-07-08 11:00:00,201.2,201.31,200.91,200.94,3435.0,166.0049,166.0956,165.7656,165.7904,3435.0
2021-07-08 11:05:00,200.88,201.11,200.74,201.05,6417.0,165.7408,165.9306,165.6253,165.8811,6417.0
2021-07-08 11:10:00,200.96,201.01,200.77,200.79,4413.0,165.8069,165.8481,165.6501,165.6666,4413.0
2021-07-08 11:15:00,200.77,201.14,200.73,201.14,8749.0,165.6501,165.9554,165.6171,165.9554,8749.0
2021-07-08 11:20:00,201.26,201.41,201.06,201.4,7842.0,166.0544,166.1781,165.8894,166.1699,7842.0
2021-07-08 11:25:00,201.32,201.4,201.19,201.25,2300.0,166.1039,166.1699,165.9966,166.0461,2300.0
2021-07-08 11:30:00,201.16,201.2,200.8,201.03,3185.0,165.9719,166.0049,165.6748,165.8646,3185.0
2021-07-08 11:35:00,201.0,201.07,200.8,201.06,6189.0,165.8399,165.8976,165.6748,165.8894,6189.0
2021-07-08 11:40:00,201.17,201.19,200.96,200.96,6331.0,165.9801,165.9966,165.8069,165.8069,6331.0
2021-07-08 11:45:00,200.93,201.09,200.91,201.02,2237.0,165.7821,165.9141,165.7656,165.8564,2237.0
2021-07-08 11:50:00,201.06,201.1,200.88,200.94,4557.0,165.8894,165.9224,165.7408,165.7904,4557.0
2021-07-08 11:55:00,200.86,201.02,200.72,200.72,11227.0,165.7243,165.8564,165.6088,165.6088,11227.0
2021-07-08 12:00:00,200.72,201.1,200.72,200.94,8725.0,165.6088,165.9224,165.6088,165.7904,8725.0
2021-07-08 12:05:00,200.9,200.92,200.67,200.67,3794.0,165.7573,165.7739,165.5676,165.5676,3794.0
2021-07-08 12:10:00,200.65,200.65,200.52,200.53,2546.0,165.5511,165.5511,165.4438,165.4521,2546.0
2021-07-08 12:15:00,200.7,200.82,200.68,200.77,2262.0,165.5923,165.6913,165.5758,165.6501,2262.0
2021-07-08 12:20:00,200.76,200.96,200.71,200.91,2013.0,165.6418,165.8069,165.6006,165.7656,2013.0
2021-07-08 12:25:00,200.87,200.92,200.68,200.68,6616.0,165.7326,165.7739,165.5758,165.5758,6616.0
2021-07-08 12:30:00,200.64,200.77,200.59,200.64,4158.0,165.5428,165.6501,165.5016,165.5428,4158.0
2021-07-08 12:35:00,200.57,200.65,200.4,200.65,3234.0,165.4851,165.5511,165.3448,165.5511,3234.0
2021-07-08 12:40:00,200.59,200.62,200.49,200.57,1360.0,165.5016,165.5263,165.4191,165.4851,1360.0
2021-07-08 12:45:00,200.63,200.63,200.45,200.46,2713.0,165.5346,165.5346,165.3861,165.3943,2713.0
2021-07-08 12:50:00,200.47,200.71,200.46,200.71,2376.0,165.4026,165.6006,165.3943,165.6006,2376.0
2021-07-08 12:55:00,200.7,200.74,200.58,200.65,3963.0,165.5923,165.6253,165.4933,165.5511,3963.0
2021-07-08 13:00:00,200.6,200.61,200.44,200.49,5611.0,165.5098,165.5181,165.3778,165.4191,5611.0
2021-07-08 13:05:00,200.49,200.52,200.4,200.42,1807.0,165.4191,165.4438,165.3448,165.3613,1807.0
2021-07-08 13:10:00,200.43,200.45,200.33,200.4,3191.0,165.3696,165.3861,165.2871,165.3448,3191.0
2021-07-08 13:15:00,200.53,200.68,200.5,200.68,1801.0,165.4521,165.5758,165.4273,165.5758,1801.0
2021-07-08 13:20:00,200.62,200.62,200.51,200.52,1586.0,165.5263,165.5263,165.4356,165.4438,1586.0
2021-07-08 13:25:00,200.56,200.65,200.53,200.59,4601.0,165.4768,165.5511,165.4521,165.5016,4601.0
2021-07-08 13:30:00,200.61,200.85,200.47,200.79,11378.0,165.5181,165.7161,165.4026,165.6666,11378.0
2021-07-08 13:35:00,200.79,200.94,200.79,200.86,1250.0,165.6666,165.7904,165.6666,165.7243,1250.0
2021-07-08 13:40:00,200.88,200.94,200.8,200.88,2691.0,165.7408,165.7904,165.6748,165.7408,2691.0
2021-07-08 13:45:00,200.91,200.92,200.73,200.74,1341.0,165.7656,165.7739,165.6171,165.6253,1341.0
2021-07-08 13:50:00,200.75,200.96,200.75,200.78,14512.0,165.6336,165.8069,165.6336,165.6583,14512.0
2021-07-08 13:55:00,200.78,200.87,200.69,200.72,902.0,165.6583,165.7326,165.5841,165.6088,902.0
2021-07-08 14:00:00,200.73,200.73,200.61,200.71,2388.0,165.6171,165.6171,165.5181,165.6006,2388.0
2021-07-08 14:05:00,200.65,200.78,200.6,200.7,2126.0,165.5511,165.6583,165.5098,165.5923,2126.0
2021-07-08 14:10:00,200.71,200.76,200.64,200.7,1834.0,165.6006,165.6418,165.5428,165.5923,1834.0
2021-07-08 14:15:00,200.74,200.76,200.61,200.65,4606.0,165.6253,165.6418,165.5181,165.5511,4606.0
2021-07-08 14:20:00,200.65,200.7,200.5,200.5,4748.0,165.5511,165.5923,165.4273,165.4273,4748.0
2021-07-08 14:25:00,200.47,200.53,200.41,200.5,2656.0,165.4026,165.4521,165.3531,165.4273,2656.0
2021-07-08 14:30:00,200.41,200.65,200.41,200.65,3007.0,165.3531,165.5511,165.3531,165.5511,3007.0
2021-07-08 14:35:00,200.6,200.6,200.48,200.58,3226.0,165.5098,165.5098,165.4108,165.4933,3226.0
2021-07-08 14:40:00,200.51,200.51,200.39,200.39,2342.0,165.4356,165.4356,165.3366,165.3366,2342.0
2021-07-08 14:45:00,200.36,200.48,200.27,200.27,2994.0,165.3118,165.4108,165.2376,165.2376,2994.0
2021-07-08 14:50:00,200.35,200.65,200.35,200.5,3077.0,165.3036,165.5511,165.3036,165.4273,3077.0
2021-07-08 14:55:00,200.5,200.94,200.5,200.91,7595.0,165.4273,165.7904,165.4273,165.7656,7595.0
2021-07-08 15:00:00,200.9,200.99,200.82,200.88,4321.0,165.7573,165.8316,165.6913,165.7408,4321.0
2021-07-08 15:05:00,200.86,200.9,200.76,200.86,3500.0,165.7243,165.7573,165.6418,165.7243,3500.0
2021-07-08 15:10:00,200.83,200.92,200.78,200.89,3117.0,165.6996,165.7739,165.6583,165.7491,3117.0
2021-07-08 15:15:00,200.83,200.85,200.68,200.76,5075.0,165.6996,165.7161,165.5758,165.6418,5075.0
2021-07-08 15:20:00,200.77,201.04,200.67,200.99,8044.0,165.6501,165.8729,165.5676,165.8316,8044.0
2021-07-08 15:25:00,200.98,200.98,200.7,200.77,7901.0,165.8234,165.8234,165.5923,165.6501,7901.0
2021-07-08 15:30:00,200.74,200.77,200.6,200.72,4614.0,165.6253,165.6501,165.5098,165.6088,4614.0
2021-07-08 15:35:00,200.74,200.99,200.66,200.86,5142.0,165.6253,165.8316,165.5593,165.7243,5142.0
2021-07-08 15:40:00,200.92,200.92,200.45,200.65,8192.0,165.7739,165.7739,165.3861,165.5511,8192.0
2021-07-08 15:45:00,200.63,200.72,200.48,200.51,6758.0,165.5346,165.6088,165.4108,165.4356,6758.0
2021-07-08 15:50:00,200.48,200.81,200.33,200.72,13625.0,165.4108,165.6831,165.2871,165.6088,13625.0
2021-07-08 15:55:00,200.75,200.84,200.51,200.71,54099.0,165.6336,165.7078,165.4356,165.6006,54099.0
2021-07-09 09:30:00,201.42,201.5,200.05,201.31,26872.0,166.1864,166.2524,165.056,166.0956,26872.0
2021-07-09 09:35:00,201.11,201.11,200.8,200.8,3070.0,165.9306,165.9306,165.6748,165.6748,3070.0
2021-07-09 09:40:00,200.84,201.02,200.64,200.7,6261.0,165.7078,165.8564,165.5428,165.5923,6261.0
2021-07-09 09:45:00,200.57,201.21,200.56,201.18,17118.0,165.4851,166.0131,165.4768,165.9884,17118.0
2021-07-09 09:50:00,201.06,201.13,200.91,201.04,5656.0,165.8894,165.9471,165.7656,165.8729,5656.0
2021-07-09 09:55:00,201.04,201.05,200.81,200.85,3247.0,165.8729,165.8811,165.6831,165.7161,3247.0
2021-07-09 10:00:00,200.94,201.13,200.9,201.13,3924.0,165.7904,165.9471,165.7573,165.9471,3924.0
2021-07-09 10:05:00,201.27,201.33,201.11,201.11,3311.0,166.0626,166.1121,165.9306,165.9306,3311.0
2021-07-09 10:10:00,201.18,201.33,200.95,200.99,2749.0,165.9884,166.1121,165.7986,165.8316,2749.0
2021-07-09 10:15:00,201.0,201.05,200.94,200.95,2387.0,165.8399,165.8811,165.7904,165.7986,2387.0
2021-07-09 10:20:00,200.89,201.03,200.74,200.81,2786.0,165.7491,165.8646,165.6253,165.6831,2786.0
2021-07-09 10:25:00,200.79,201.09,200.79,200.97,5850.0,165.6666,165.9141,165.6666,165.8151,5850.0
2021-07-09 10:30:00,200.99,201.15,200.93,201.13,2785.0,165.8316,165.9636,165.7821,165.9471,2785.0
2021-07-09 10:35:00,201.08,201.14,200.82,200.82,3889.0,165.9059,165.9554,165.6913,165.6913,3889.0
2021-07-09 10:40:00,200.85,200.87,200.75,200.87,3384.0,165.7161,165.7326,165.6336,165.7326,3384.0
2021-07-09 10:45:00,200.86,201.08,200.81,201.01,6622.0,165.7243,165.9059,165.6831,165.8481,6622.0
2021-07-09 10:50:00,200.96,201.34,200.91,201.33,3781.0,165.8069,166.1204,165.7656,166.1121,3781.0
2021-07-09 10:55:00,201.34,201.43,200.83,200.91,8887.0,166.1204,166.1946,165.6996,165.7656,8887.0
2021-07-09 11:00:00,200.87,200.87,200.5,200.5,2737.0,165.7326,165.7326,165.4273,165.4273,2737.0
2021-07-09 11:05:00,200.56,200.56,200.42,200.46,2536.0,165.4768,165.4768,165.3613,165.3943,2536.0
2021-07-09 11:10:00,200.48,200.61,200.39,200.52,1766.0,165.4108,165.5181,165.3366,165.4438,1766.0
2021-07-09 11:15:00,200.51,200.71,200.47,200.71,3586.0,165.4356,165.6006,165.4026,165.6006,3586.0
2021-07-09 11:20:00,200.7,200.7,200.46,200.66,4264.0,165.5923,165.5923,165.3943,165.5593,4264.0
2021-07-09 11:25:00,200.68,200.73,200.59,200.68,7627.0,165.5758,165.6171,165.5016,165.5758,7627.0
2021-07-09 11:30:00,200.76,200.79,200.59,200.7,5920.0,165.6418,165.6666,165.5016,165.5923,5920.0
2021-07-09 11:35:00,200.65,200.67,200.5,200.54,4875.0,165.5511,165.5676,165.4273,165.4603,4875.0
2021-07-09 11:40:00,200.58,200.58,200.48,200.52,2439.0,165.4933,165.4933,165.4108,165.4438,2439.0
2021-07-09 11:45:00,200.5,200.63,200.35,200.37,8268.0,165.4273,165.5346,165.3036,165.3201,8268.0
2021-07-09 11:50:00,200.35,200.42,200.19,200.36,6073.0,165.3036,165.3613,165.1715,165.3118,6073.0
2021-07-09 11:55:00,200.34,200.4,200.16,200.23,4931.0,165.2953,165.3448,165.1468,165.2045,4931.0
2021-07-09 12:00:00,200.32,200.54,200.32,200.41,3395.0,165.2788,165.4603,165.2788,165.3531,3395.0
2021-07-09 12:05:00,200.48,200.54,200.44,200.54,1300.0,165.4108,165.4603,165.3778,165.4603,1300.0
2021-07-09 12:10:00,200.52,200.66,200.52,200.6,2267.0,165.4438,165.5593,165.4438,165.5098,2267.0
2021-07-09 12:15:00,200.56,200.57,200.48,200.48,1854.0,165.4768,165.4851,165.4108,165.4108,1854.0
2021-07-09 12:20:00,200.51,200.57,200.47,200.54,2866.0,165.4356,165.4851,165.4026,165.4603,2866.0
2021-07-09 12:25:00,200.5,200.53,200.44,200.44,2589.0,165.4273,165.4521,165.3778,165.3778,2589.0
2021-07-09 12:30:00,200.43,200.59,200.43,200.56,2837.0,165.3696,165.5016,165.3696,165.4768,2837.0
2021-07-09 12:35:00,200.51,200.6,200.46,200.46,5225.0,165.4356,165.5098,165.3943,165.3943,5225.0
2021-07-09 12:40:00,200.46,200.46,200.32,200.38,5028.0,165.3943,165.3943,165.2788,165.3283,5028.0
2021-07-09 12:45:00,200.32,200.5,200.32,200.39,6563.0,165.2788,165.4273,165.2788,165.3366,6563.0
2021-07-09 12:50:00,200.36,200.46,200.3,200.42,3019.0,165.3118,165.3943,165.2623,165.3613,3019.0
2021-07-09 12:55:00,200.38,200.38,200.24,200.28,4747.0,165.3283,165.3283,165.2128,165.2458,4747.0
2021-07-09 13:00:00,200.27,200.42,200.23,200.37,3758.0,165.2376,165.3613,165.2045,165.3201,3758.0
2021-07-09 13:05:00,200.42,200.45,200.33,200.33,3980.0,165.3613,165.3861,165.2871,165.2871,3980.0
2021-07-09 13:10:00,200.35,200.41,200.32,200.37,2062.0,165.3036,165.3531,165.2788,165.3201,2062.0
2021-07-09 13:15:00,200.35,200.35,200.19,200.2,4191.0,165.3036,165.3036,165.1715,165.1798,4191.0
2021-07-09 13:20:00,200.24,200.3,200.14,200.17,3111.0,165.2128,165.2623,165.1303,165.155,3111.0
2021-07-09 13:25:00,200.19,200.25,200.19,200.21,1015.0,165.1715,165.2211,165.1715,165.188,1015.0
2021-07-09 13:30:00,200.16,200.32,200.16,200.32,3584.0,165.1468,165.2788,165.1468,165.2788,3584.0
2021-07-09 13:35:00,200.32,200.36,200.29,200.36,2554.0,165.2788,165.3118,165.2541,165.3118,2554.0
2021-07-09 13:40:00,200.37,200.37,200.21,200.21,7752.0,165.3201,165.3201,165.188,165.188,7752.0
2021-07-09 13:45:00,200.14,200.23,200.11,200.13,3914.0,165.1303,165.2045,165.1055,165.122,3914.0
2021-07-09 13:50:00,200.11,200.3,200.02,200.24,2979.0,165.1055,165.2623,165.0313,165.2128,2979.0
2021-07-09 13:55:00,200.23,200.23,200.14,200.17,4038.0,165.2045,165.2045,165.1303,165.155,4038.0
2021-07-09 14:00:00,200.15,200.35,200.13,200.34,4642.0,165.1385,165.3036,165.122,165.2953,4642.0
2021-07-09 14:05:00,200.31,200.39,200.27,200.3,6913.0,165.2706,165.3366,165.2376,165.2623,6913.0
2021-07-09 14:10:00,200.27,200.41,200.26,200.38,6858.0,165.2376,165.3531,165.2293,165.3283,6858.0
2021-07-09 14:15:00,200.4,200.43,200.32,200.36,7071.0,165.3448,165.3696,165.2788,165.3118,7071.0
2021-07-09 14:20:00,200.34,200.42,200.27,200.4,8804.0,165.2953,165.3613,165.2376,165.3448,8804.0
2021-07-09 14:25:00,200.4,200.5,200.34,200.34,7797.0,165.3448,165.4273,165.2953,165.2953,7797.0
2021-07-09 14:30:00,200.35,200.46,200.28,200.42,5922.0,165.3036,165.3943,165.2458,165.3613,5922.0
2021-07-09 14:35:00,200.41,200.58,200.39,200.58,8713.0,165.3531,165.4933,165.3366,165.4933,8713.0
2021-07-09 14:40:00,200.54,200.61,200.47,200.55,20285.0,165.4603,165.5181,165.4026,165.4686,20285.0
2021-07-09 14:45:00,200.59,200.82,200.48,200.8,29087.0,165.5016,165.6913,165.4108,165.6748,29087.0
2021-07-09 14:50:00,200.8,200.82,200.73,200.77,3688.0,165.6748,165.6913,165.6171,165.6501,3688.0
2021-07-09 14:55:00,200.78,200.92,200.78,200.92,26973.0,165.6583,165.7739,165.6583,165.7739,26973.0
2021-07-09 15:00:00,200.99,201.15,200.99,201.12,5422.0,165.8316,165.9636,165.8316,165.9389,5422.0
2021-07-09 15:05:00,201.11,201.17,201.09,201.11,11545.0,165.9306,165.9801,165.9141,165.9306,11545.0
2021-07-09 15:10:00,201.14,201.15,201.08,201.09,3174.0,165.9554,165.9636,165.9059,165.9141,3174.0
2021-07-09 15:15:00,201.07,201.14,200.99,200.99,4231.0,165.8976,165.9554,165.8316,165.8316,4231.0
2021-07-09 15:20:00,201.01,201.02,200.8,200.82,6829.0,165.8481,165.8564,165.6748,165.6913,6829.0
2021-07-09 15:25:00,200.85,201.13,200.85,201.09,15329.0,165.7161,165.9471,165.7161,165.9141,15329.0
2021-07-09 15:30:00,201.11,201.22,201.03,201.19,26554.0,165.9306,166.0214,165.8646,165.9966,26554.0
2021-07-09 15:35:00,201.19,201.4,201.0,201.08,16169.0,165.9966,166.1699,165.8399,165.9059,16169.0
2021-07-09 15:40:00,201.1,201.29,201.06,201.17,30179.0,165.9224,166.0791,165.8894,165.9801,30179.0
2021-07-09 15:45:00,201.22,201.74,201.17,201.74,36254.0,166.0214,166.4504,165.9801,166.4504,36254.0
2021-07-09 15:50:00,201.77,201.86,201.64,201.74,28380.0,166.4752,166.5494,166.3679,166.4504,28380.0
2021-07-09 15:55:00,201.81,201.82,201.57,201.7,64212.0,166.5082,166.5164,166.3101,166.4174,64212.0
2021-07-12 09:30:00,201.86,202.68,201.86,202.47,25031.0,166.5494,167.226,166.5494,167.0527,25031.0
2021-07-12 09:35:00,202.74,202.78,202.44,202.59,8124.0,167.2755,167.3085,167.028,167.1517,8124.0
2021-07-12 09:40:00,202.6,202.72,202.32,202.45,3981.0,167.16,167.259,166.929,167.0362,3981.0
2021-07-12 09:45:00,202.39,202.54,202.15,202.15,5265.0,166.9867,167.1105,166.7887,166.7887,5265.0
2021-07-12 09:50:00,202.11,202.12,201.42,201.46,6037.0,166.7557,166.7639,166.1864,166.2194,6037.0
2021-07-12 09:55:00,201.4,201.43,201.05,201.13,3877.0,166.1699,166.1946,165.8811,165.9471,3877.0
2021-07-12 10:00:00,201.09,202.07,201.08,202.07,21052.0,165.9141,166.7227,165.9059,166.7227,21052.0
2021-07-12 10:05:00,202.02,202.26,202.02,202.19,4820.0,166.6814,166.8794,166.6814,166.8217,4820.0
2021-07-12 10:10:00,202.24,202.44,202.23,202.39,3511.0,166.8629,167.028,166.8547,166.9867,3511.0
2021-07-12 10:15:00,202.38,202.38,202.08,202.2,7741.0,166.9785,166.9785,166.7309,166.8299,7741.0
2021-07-12 10:20:00,202.24,202.54,202.24,202.32,6682.0,166.8629,167.1105,166.8629,166.929,6682.0
2021-07-12 10:25:00,202.45,202.51,202.28,202.44,8024.0,167.0362,167.0857,166.896,167.028,8024.0
2021-07-12 10:30:00,202.38,202.57,202.33,202.53,12003.0,166.9785,167.1352,166.9372,167.1022,12003.0
2021-07-12 10:35:00,202.54,202.97,202.53,202.85,9421.0,167.1105,167.4653,167.1022,167.3662,9421.0
2021-07-12 10:40:00,202.83,203.0,202.76,202.96,5534.0,167.3497,167.49,167.292,167.457,5534.0
2021-07-12 10:45:00,202.88,202.95,202.64,202.95,7305.0,167.391,167.4488,167.193,167.4488,7305.0
2021-07-12 10:50:00,202.94,202.96,202.71,202.72,6633.0,167.4405,167.457,167.2507,167.259,6633.0
2021-07-12 10:55:00,202.75,202.89,202.68,202.81,3766.0,167.2837,167.3992,167.226,167.3332,3766.0
2021-07-12 11:00:00,202.72,202.72,202.35,202.35,2125.0,167.259,167.259,166.9537,166.9537,2125.0
2021-07-12 11:05:00,202.41,202.59,202.36,202.38,5095.0,167.0032,167.1517,166.962,166.9785,5095.0
2021-07-12 11:10:00,202.37,202.4,202.13,202.18,4307.0,166.9702,166.995,166.7722,166.8134,4307.0
2021-07-12 11:15:00,202.2,202.32,202.11,202.32,6196.0,166.8299,166.929,166.7557,166.929,6196.0
2021-07-12 11:20:00,202.31,202.38,202.06,202.12,20249.0,166.9207,166.9785,166.7144,166.7639,20249.0
2021-07-12 11:25:00,202.06,202.09,201.94,202.06,7542.0,166.7144,166.7392,166.6154,166.7144,7542.0
2021-07-12 11:30:00,202.14,202.43,201.95,202.41,38791.0,166.7804,167.0197,166.6237,167.0032,38791.0
2021-07-12 11:35:00,202.4,202.66,202.3,202.66,8203.0,166.995,167.2095,166.9125,167.2095,8203.0
2021-07-12 11:40:00,202.64,202.79,202.43,202.51,4161.0,167.193,167.3167,167.0197,167.0857,4161.0
2021-07-12 11:45:00,202.62,202.69,202.47,202.57,5809.0,167.1765,167.2342,167.0527,167.1352,5809.0
2021-07-12 11:50:00,202.53,202.6,202.43,202.48,4419.0,167.1022,167.16,167.0197,167.061,4419.0
2021-07-12 11:55:00,202.52,202.62,202.32,202.52,35847.0,167.094,167.1765,166.929,167.094,35847.0
2021-07-12 12:00:00,202.65,202.91,202.58,202.91,9838.0,167.2012,167.4157,167.1435,167.4157,9838.0
2021-07-12 12:05:00,202.95,202.98,202.74,202.86,4963.0,167.4488,167.4735,167.2755,167.3745,4963.0
2021-07-12 12:10:00,202.86,202.93,202.78,202.93,28127.0,167.3745,167.4322,167.3085,167.4322,28127.0
2021-07-12 12:15:00,202.92,202.94,202.86,202.91,2802.0,167.424,167.4405,167.3745,167.4157,2802.0
2021-07-12 12:20:00,202.95,203.0,202.9,203.0,2643.0,167.4488,167.49,167.4075,167.49,2643.0
2021-07-12 12:25:00,203.0,203.29,202.99,203.28,2697.0,167.49,167.7293,167.4818,167.721,2697.0
2021-07-12 12:30:00,203.29,203.34,203.12,203.18,6777.0,167.7293,167.7705,167.589,167.6385,6777.0
2021-07-12 12:35:00,203.11,203.17,203.07,203.09,8172.0,167.5808,167.6303,167.5478,167.5643,8172.0
2021-07-12 12:40:00,203.13,203.18,203.04,203.13,6789.0,167.5973,167.6385,167.523,167.5973,6789.0
2021-07-12 12:45:00,203.12,203.26,203.11,203.26,2956.0,167.589,167.7045,167.5808,167.7045,2956.0
2021-07-12 12:50:00,203.28,203.28,203.15,203.21,4931.0,167.721,167.721,167.6138,167.6633,4931.0
2021-07-12 12:55:00,203.24,203.37,203.24,203.35,9500.0,167.688,167.7953,167.688,167.7788,9500.0
2021-07-12 13:00:00,203.35,203.36,203.23,203.33,5521.0,167.7788,167.787,167.6798,167.7623,5521.0
2021-07-12 13:05:00,203.39,203.39,203.23,203.28,2344.0,167.8118,167.8118,167.6798,167.721,2344.0
2021-07-12 13:10:00,203.28,203.29,203.05,203.05,5787.0,167.721,167.7293,167.5313,167.5313,5787.0
2021-07-12 13:15:00,203.02,203.02,202.84,202.89,18883.0,167.5065,167.5065,167.358,167.3992,18883.0
2021-07-12 13:20:00,203.0,203.08,203.0,203.03,1738.0,167.49,167.556,167.49,167.5148,1738.0
2021-07-12 13:25:00,203.04,203.06,202.92,203.0,2660.0,167.523,167.5395,167.424,167.49,2660.0
2021-07-12 13:30:00,202.97,202.99,202.89,202.91,2673.0,167.4653,167.4818,167.3992,167.4157,2673.0
2021-07-12 13:35:00,202.91,202.96,202.85,202.92,3964.0,167.4157,167.457,167.3662,167.424,3964.0
2021-07-12 13:40:00,202.87,202.97,202.73,202.76,7957.0,167.3827,167.4653,167.2672,167.292,7957.0
2021-07-12 13:45:00,202.75,202.76,202.34,202.34,12645.0,167.2837,167.292,166.9455,166.9455,12645.0
2021-07-12 13:50:00,202.37,202.48,202.31,202.36,11415.0,166.9702,167.061,166.9207,166.962,11415.0
2021-07-12 13:55:00,202.33,202.55,202.3,202.41,8712.0,166.9372,167.1187,166.9125,167.0032,8712.0
2021-07-12 14:00:00,202.37,202.45,202.33,202.4,23847.0,166.9702,167.0362,166.9372,166.995,23847.0
2021-07-12 14:05:00,202.45,202.64,202.45,202.6,1947.0,167.0362,167.193,167.0362,167.16,1947.0
2021-07-12 14:10:00,202.61,202.74,202.61,202.66,2630.0,167.1682,167.2755,167.1682,167.2095,2630.0
2021-07-12 14:15:00,202.64,202.67,202.47,202.47,2079.0,167.193,167.2177,167.0527,167.0527,2079.0
2021-07-12 14:20:00,202.49,202.68,202.47,202.66,3558.0,167.0692,167.226,167.0527,167.2095,3558.0
2021-07-12 14:25:00,202.7,202.75,202.7,202.7,2310.0,167.2425,167.2837,167.2425,167.2425,2310.0
2021-07-12 14:30:00,202.7,202.93,202.7,202.9,3206.0,167.2425,167.4322,167.2425,167.4075,3206.0
2021-07-12 14:35:00,202.93,203.0,202.93,202.97,3141.0,167.4322,167.49,167.4322,167.4653,3141.0
2021-07-12 14:40:00,203.02,203.11,202.9,203.0,9030.0,167.5065,167.5808,167.4075,167.49,9030.0
2021-07-12 14:45:00,203.0,203.06,202.89,202.89,8811.0,167.49,167.5395,167.3992,167.3992,8811.0
2021-07-12 14:50:00,202.91,203.02,202.89,202.89,5003.0,167.4157,167.5065,167.3992,167.3992,5003.0
2021-07-12 14:55:00,202.85,202.98,202.79,202.82,7886.0,167.3662,167.4735,167.3167,167.3415,7886.0
2021-07-12 15:00:00,202.88,202.88,202.61,202.66,7362.0,167.391,167.391,167.1682,167.2095,7362.0
2021-07-12 15:05:00,202.6,202.75,202.5,202.75,13600.0,167.16,167.2837,167.0775,167.2837,13600.0
2021-07-12 15:10:00,202.74,202.75,202.62,202.66,3313.0,167.2755,167.2837,167.1765,167.2095,3313.0
2021-07-12 15:15:00,202.66,202.81,202.56,202.79,14757.0,167.2095,167.3332,167.127,167.3167,14757.0
2021-07-12 15:20:00,202.87,202.87,202.66,202.75,13051.0,167.3827,167.3827,167.2095,167.2837,13051.0
2021-07-12 15:25:00,202.75,202.8,202.52,202.56,9781.0,167.2837,167.325,167.094,167.127,9781.0
2021-07-12 15:30:00,202.52,202.61,202.31,202.56,11561.0,167.094,167.1682,166.9207,167.127,11561.0
2021-07-12 15:35:00,202.62,202.69,202.41,202.41,28050.0,167.1765,167.2342,167.0032,167.0032,28050.0
2021-07-12 15:40:00,202.42,202.65,202.4,202.55,16361.0,167.0115,167.2012,166.995,167.1187,16361.0
2021-07-12 15:45:00,202.55,202.77,202.52,202.68,20380.0,167.1187,167.3002,167.094,167.226,20380.0
2021-07-12 15:50:00,202.67,202.84,202.66,202.73,32815.0,167.2177,167.358,167.2095,167.2672,32815.0
2021-07-12 15:55:00,202.72,203.1,202.68,203.08,79820.0,167.259,167.5725,167.226,167.556,79820.0
2021-07-13 09:30:00,201.65,202.52,201.65,202.52,21166.0,166.3762,167.094,166.3762,167.094,21166.0
2021-07-13 09:35:00,202.67,202.67,201.67,201.77,4767.0,167.2177,167.2177,166.3927,166.4752,4767.0
2021-07-13 09:40:00,201.85,202.5,201.81,202.37,7059.0,166.5412,167.0775,166.5082,166.9702,7059.0
2021-07-13 09:45:00,202.42,202.56,202.12,202.34,12520.0,167.0115,167.127,166.7639,166.9455,12520.0
2021-07-13 09:50:00,202.41,202.91,202.41,202.88,26408.0,167.0032,167.4157,167.0032,167.391,26408.0
2021-07-13 09:55:00,203.01,203.08,202.69,202.87,3109.0,167.4983,167.556,167.2342,167.3827,3109.0
2021-07-13 10:00:00,202.89,203.09,202.8,202.88,3446.0,167.3992,167.5643,167.325,167.391,3446.0
2021-07-13 10:05:00,202.82,203.28,202.81,203.0,2766.0,167.3415,167.721,167.3332,167.49,2766.0
2021-07-13 10:10:00,202.95,203.1,202.63,202.77,4552.0,167.4488,167.5725,167.1847,167.3002,4552.0
2021-07-13 10:15:00,202.66,202.81,202.55,202.57,3891.0,167.2095,167.3332,167.1187,167.1352,3891.0
2021-07-13 10:20:00,202.63,202.79,202.4,202.48,8980.0,167.1847,167.3167,166.995,167.061,8980.0
2021-07-13 10:25:00,202.51,202.83,202.51,202.77,2475.0,167.0857,167.3497,167.0857,167.3002,2475.0
2021-07-13 10:30:00,202.77,202.83,202.56,202.78,8231.0,167.3002,167.3497,167.127,167.3085,8231.0
2021-07-13 10:35:00,202.66,202.9,202.61,202.77,6177.0,167.2095,167.4075,167.1682,167.3002,6177.0
2021-07-13 10:40:00,202.75,202.84,202.53,202.59,6497.0,167.2837,167.358,167.1022,167.1517,6497.0
2021-07-13 10:45:00,202.62,202.69,202.5,202.6,5671.0,167.1765,167.2342,167.0775,167.16,5671.0
2021-07-13 10:50:00,202.55,202.55,202.19,202.19,6056.0,167.1187,167.1187,166.8217,166.8217,6056.0
2021-07-13 10:55:00,202.21,202.4,202.21,202.25,3604.0,166.8382,166.995,166.8382,166.8712,3604.0
2021-07-13 11:00:00,202.22,202.38,202.1,202.38,3575.0,166.8464,166.9785,166.7474,166.9785,3575.0
2021-07-13 11:05:00,202.32,202.34,202.11,202.25,9661.0,166.929,166.9455,166.7557,166.8712,9661.0
2021-07-13 11:10:00,202.24,202.28,202.08,202.13,2973.0,166.8629,166.896,166.7309,166.7722,2973.0
2021-07-13 11:15:00,202.13,202.18,201.95,202.07,5138.0,166.7722,166.8134,166.6237,166.7227,5138.0
2021-07-13 11:20:00,202.07,202.21,201.95,202.18,15055.0,166.7227,166.8382,166.6237,166.8134,15055.0
2021-07-13 11:25:00,202.24,202.28,201.88,201.88,6547.0,166.8629,166.896,166.5659,166.5659,6547.0
2021-07-13 11:30:00,201.77,202.29,201.68,202.24,3455.0,166.4752,166.9042,166.4009,166.8629,3455.0
2021-07-13 11:35:00,202.24,202.27,202.01,202.01,2526.0,166.8629,166.8877,166.6732,166.6732,2526.0
2021-07-13 11:40:00,201.97,202.17,201.97,202.04,4702.0,166.6402,166.8052,166.6402,166.6979,4702.0
2021-07-13 11:45:00,201.96,202.18,201.92,202.17,4152.0,166.6319,166.8134,166.5989,166.8052,4152.0
2021-07-13 11:50:00,202.11,202.39,202.07,202.37,2847.0,166.7557,166.9867,166.7227,166.9702,2847.0
2021-07-13 11:55:00,202.36,202.41,202.21,202.28,3268.0,166.962,167.0032,166.8382,166.896,3268.0
2021-07-13 12:00:00,202.24,202.31,202.0,202.13,18852.0,166.8629,166.9207,166.6649,166.7722,18852.0
2021-07-13 12:05:00,202.2,202.27,202.18,202.24,1622.0,166.8299,166.8877,166.8134,166.8629,1622.0
2021-07-13 12:10:00,202.24,202.31,202.14,202.2,10048.0,166.8629,166.9207,166.7804,166.8299,10048.0
2021-07-13 12:15:00,202.22,202.26,202.14,202.23,2596.0,166.8464,166.8794,166.7804,166.8547,2596.0
2021-07-13 12:20:00,202.35,202.36,202.22,202.3,1937.0,166.9537,166.962,166.8464,166.9125,1937.0
2021-07-13 12:25:00,202.25,202.27,202.05,202.16,4808.0,166.8712,166.8877,166.7062,166.7969,4808.0
2021-07-13 12:30:00,202.1,202.23,202.1,202.2,2629.0,166.7474,166.8547,166.7474,166.8299,2629.0
2021-07-13 12:35:00,202.18,202.18,202.02,202.02,2551.0,166.8134,166.8134,166.6814,166.6814,2551.0
2021-07-13 12:40:00,201.96,201.98,201.85,201.96,4228.0,166.6319,166.6484,166.5412,166.6319,4228.0
2021-07-13 12:45:00,201.95,202.04,201.9,201.94,3509.0,166.6237,166.6979,166.5824,166.6154,3509.0
2021-07-13 12:50:00,201.9,202.13,201.9,202.03,5242.0,166.5824,166.7722,166.5824,166.6897,5242.0
2021-07-13 12:55:00,202.0,202.19,202.0,202.14,10810.0,166.6649,166.8217,166.6649,166.7804,10810.0
2021-07-13 13:00:00,202.11,202.15,201.85,201.85,5601.0,166.7557,166.7887,166.5412,166.5412,5601.0
2021-07-13 13:05:00,201.8,201.84,201.7,201.7,3705.0,166.4999,166.5329,166.4174,166.4174,3705.0
2021-07-13 13:10:00,201.67,201.67,201.52,201.57,2736.0,166.3927,166.3927,166.2689,166.3101,2736.0
2021-07-13 13:15:00,201.62,201.63,201.33,201.34,3018.0,166.3514,166.3597,166.1121,166.1204,3018.0
2021-07-13 13:20:00,201.4,201.52,201.4,201.5,2221.0,166.1699,166.2689,166.1699,166.2524,2221.0
2021-07-13 13:25:00,201.47,201.47,201.16,201.22,1754.0,166.2276,166.2276,165.9719,166.0214,1754.0
2021-07-13 13:30:00,201.12,201.48,201.11,201.37,4054.0,165.9389,166.2359,165.9306,166.1451,4054.0
2021-07-13 13:35:00,201.36,201.41,201.26,201.36,4752.0,166.1369,166.1781,166.0544,166.1369,4752.0
2021-07-13 13:40:00,201.36,201.45,201.25,201.45,3057.0,166.1369,166.2111,166.0461,166.2111,3057.0
2021-07-13 13:45:00,201.47,201.65,201.39,201.51,2250.0,166.2276,166.3762,166.1616,166.2606,2250.0
2021-07-13 13:50:00,201.45,201.49,201.33,201.36,1831.0,166.2111,166.2441,166.1121,166.1369,1831.0
2021-07-13 13:55:00,201.35,201.38,201.11,201.11,2367.0,166.1286,166.1534,165.9306,165.9306,2367.0
2021-07-13 14:00:00,201.15,201.19,200.89,201.1,5536.0,165.9636,165.9966,165.7491,165.9224,5536.0
2021-07-13 14:05:00,201.09,201.48,201.09,201.44,5570.0,165.9141,166.2359,165.9141,166.2029,5570.0
2021-07-13 14:10:00,201.39,201.56,201.35,201.49,2004.0,166.1616,166.3019,166.1286,166.2441,2004.0
2021-07-13 14:15:00,201.43,201.45,201.25,201.25,1600.0,166.1946,166.2111,166.0461,166.0461,1600.0
2021-07-13 14:20:00,201.26,201.3,201.03,201.03,3393.0,166.0544,166.0874,165.8646,165.8646,3393.0
2021-07-13 14:25:00,201.17,201.17,200.9,200.93,2894.0,165.9801,165.9801,165.7573,165.7821,2894.0
2021-07-13 14:30:00,200.92,200.93,200.8,200.87,2655.0,165.7739,165.7821,165.6748,165.7326,2655.0
2021-07-13 14:35:00,200.91,200.91,200.75,200.83,2236.0,165.7656,165.7656,165.6336,165.6996,2236.0
2021-07-13 14:40:00,200.81,200.85,200.71,200.72,3918.0,165.6831,165.7161,165.6006,165.6088,3918.0
2021-07-13 14:45:00,200.79,201.07,200.79,200.97,3362.0,165.6666,165.8976,165.6666,165.8151,3362.0
2021-07-13 14:50:00,201.05,201.18,200.98,201.05,10375.0,165.8811,165.9884,165.8234,165.8811,10375.0
2021-07-13 14:55:00,201.03,201.08,200.96,200.96,3753.0,165.8646,165.9059,165.8069,165.8069,3753.0
2021-07-13 15:00:00,201.0,201.08,200.87,200.87,19031.0,165.8399,165.9059,165.7326,165.7326,19031.0
2021-07-13 15:05:00,200.79,200.82,200.34,200.37,8532.0,165.6666,165.6913,165.2953,165.3201,8532.0
2021-07-13 15:10:00,200.43,200.43,200.17,200.27,11518.0,165.3696,165.3696,165.155,165.2376,11518.0
2021-07-13 15:15:00,200.27,200.52,200.19,200.43,5485.0,165.2376,165.4438,165.1715,165.3696,5485.0
2021-07-13 15:20:00,200.44,200.45,200.08,200.17,5749.0,165.3778,165.3861,165.0808,165.155,5749.0
2021-07-13 15:25:00,200.19,200.37,200.16,200.3,7042.0,165.1715,165.3201,165.1468,165.2623,7042.0
2021-07-13 15:30:00,200.37,200.51,200.28,200.5,10129.0,165.3201,165.4356,165.2458,165.4273,10129.0
2021-07-13 15:35:00,200.48,200.51,200.27,200.41,21680.0,165.4108,165.4356,165.2376,165.3531,21680.0
2021-07-13 15:40:00,200.38,200.84,200.37,200.82,8898.0,165.3283,165.7078,165.3201,165.6913,8898.0
2021-07-13 15:45:00,200.81,200.81,200.57,200.8,10890.0,165.6831,165.6831,165.4851,165.6748,10890.0
2021-07-13 15:50:00,200.79,200.87,200.46,200.87,19751.0,165.6666,165.7326,165.3943,165.7326,19751.0
2021-07-13 15:55:00,200.83,200.89,200.27,200.39,92402.0,165.6996,165.7491,165.2376,165.3366,92402.0
2021-07-14 09:30:00,200.82,200.9,200.26,200.86,12397.0,165.6913,165.7573,165.2293,165.7243,12397.0
2021-07-14 09:35:00,200.79,200.87,200.43,200.43,1657.0,165.6666,165.7326,165.3696,165.3696,1657.0
2021-07-14 09:40:00,200.45,200.56,200.29,200.34,4208.0,165.3861,165.4768,165.2541,165.2953,4208.0
2021-07-14 09:45:00,200.27,200.45,200.14,200.41,3948.0,165.2376,165.3861,165.1303,165.3531,3948.0
2021-07-14 09:50:00,200.32,200.77,200.32,200.67,4151.0,165.2788,165.6501,165.2788,165.5676,4151.0
2021-07-14 09:55:00,200.66,200.71,200.32,200.52,4940.0,165.5593,165.6006,165.2788,165.4438,4940.0
2021-07-14 10:00:00,200.63,200.91,200.51,200.91,2095.0,165.5346,165.7656,165.4356,165.7656,2095.0
2021-07-14 10:05:00,200.87,201.06,200.67,200.67,2656.0,165.7326,165.8894,165.5676,165.5676,2656.0
2021-07-14 10:10:00,200.67,200.69,200.27,200.44,3329.0,165.5676,165.5841,165.2376,165.3778,3329.0
2021-07-14 10:15:00,200.48,200.87,200.42,200.87,2908.0,165.4108,165.7326,165.3613,165.7326,2908.0
2021-07-14 10:20:00,200.89,201.01,200.87,201.01,2584.0,165.7491,165.8481,165.7326,165.8481,2584.0
2021-07-14 10:25:00,201.07,201.32,201.01,201.32,2606.0,165.8976,166.1039,165.8481,166.1039,2606.0
2021-07-14 10:30:00,201.34,201.75,201.25,201.64,3415.0,166.1204,166.4587,166.0461,166.3679,3415.0
2021-07-14 10:35:00,201.69,201.83,201.48,201.68,1881.0,166.4092,166.5247,166.2359,166.4009,1881.0
2021-07-14 10:40:00,202.0,202.21,201.84,202.08,5951.0,166.6649,166.8382,166.5329,166.7309,5951.0
2021-07-14 10:45:00,202.16,202.24,202.08,202.16,2359.0,166.7969,166.8629,166.7309,166.7969,2359.0
2021-07-14 10:50:00,202.2,202.42,202.15,202.15,13577.0,166.8299,167.0115,166.7887,166.7887,13577.0
2021-07-14 10:55:00,202.06,202.2,201.92,202.16,22385.0,166.7144,166.8299,166.5989,166.7969,22385.0
2021-07-14 11:00:00,202.13,202.16,201.91,201.91,1607.0,166.7722,166.7969,166.5907,166.5907,1607.0
2021-07-14 11:05:00,201.96,202.03,201.92,202.03,1029.0,166.6319,166.6897,166.5989,166.6897,1029.0
2021-07-14 11:10:00,202.09,202.2,201.94,202.05,4307.0,166.7392,166.8299,166.6154,166.7062,4307.0
2021-07-14 11:15:00,202.02,202.03,201.88,201.98,2353.0,166.6814,166.6897,166.5659,166.6484,2353.0
2021-07-14 11:20:00,202.01,202.31,202.0,202.31,14106.0,166.6732,166.9207,166.6649,166.9207,14106.0
2021-07-14 11:25:00,202.26,202.32,201.68,201.88,20211.0,166.8794,166.929,166.4009,166.5659,20211.0
2021-07-14 11:30:00,201.74,201.89,201.67,201.85,2218.0,166.4504,166.5742,166.3927,166.5412,2218.0
2021-07-14 11:35:00,201.94,201.98,201.78,201.78,1026.0,166.6154,166.6484,166.4834,166.4834,1026.0
2021-07-14 11:40:00,201.84,202.11,201.82,202.09,23597.0,166.5329,166.7557,166.5164,166.7392,23597.0
2021-07-14 11:45:00,202.04,202.04,201.83,201.97,3380.0,166.6979,166.6979,166.5247,166.6402,3380.0
2021-07-14 11:50:00,201.92,202.1,201.89,201.94,20454.0,166.5989,166.7474,166.5742,166.6154,20454.0
2021-07-14 11:55:00,201.94,202.0,201.84,202.0,10068.0,166.6154,166.6649,166.5329,166.6649,10068.0
2021-07-14 12:00:00,201.99,202.1,201.98,202.01,21630.0,166.6567,166.7474,166.6484,166.6732,21630.0
2021-07-14 12:05:00,202.04,202.1,201.99,202.01,7626.0,166.6979,166.7474,166.6567,166.6732,7626.0
2021-07-14 12:10:00,202.05,202.15,201.99,202.15,26728.0,166.7062,166.7887,166.6567,166.7887,26728.0
2021-07-14 12:15:00,202.12,202.35,202.07,202.15,26029.0,166.7639,166.9537,166.7227,166.7887,26029.0
2021-07-14 12:20:00,202.16,202.2,202.1,202.2,5429.0,166.7969,166.8299,166.7474,166.8299,5429.0
2021-07-14 12:25:00,202.14,202.2,202.06,202.19,9188.0,166.7804,166.8299,166.7144,166.8217,9188.0
2021-07-14 12:30:00,202.14,202.2,202.0,202.19,23374.0,166.7804,166.8299,166.6649,166.8217,23374.0
2021-07-14 12:35:00,202.19,202.2,201.96,202.14,12387.0,166.8217,166.8299,166.6319,166.7804,12387.0
2021-07-14 12:40:00,202.17,202.2,202.05,202.1,8864.0,166.8052,166.8299,166.7062,166.7474,8864.0
2021-07-14 12:45:00,202.08,202.2,202.05,202.05,5576.0,166.7309,166.8299,166.7062,166.7062,5576.0
2021-07-14 12:50:00,202.02,202.1,201.93,202.01,5385.0,166.6814,166.7474,166.6072,166.6732,5385.0
2021-07-14 12:55:00,202.01,202.08,201.94,201.94,6843.0,166.6732,166.7309,166.6154,166.6154,6843.0
2021-07-14 13:00:00,201.93,202.0,201.86,201.98,1921.0,166.6072,166.6649,166.5494,166.6484,1921.0
2021-07-14 13:05:00,201.92,202.0,201.84,201.85,3854.0,166.5989,166.6649,166.5329,166.5412,3854.0
2021-07-14 13:10:00,201.98,202.1,201.92,202.0,14777.0,166.6484,166.7474,166.5989,166.6649,14777.0
2021-07-14 13:15:00,202.0,202.15,202.0,202.14,14672.0,166.6649,166.7887,166.6649,166.7804,14672.0
2021-07-14 13:20:00,202.07,202.2,202.05,202.14,2964.0,166.7227,166.8299,166.7062,166.7804,2964.0
2021-07-14 13:25:00,202.05,202.1,201.95,201.95,5450.0,166.7062,166.7474,166.6237,166.6237,5450.0
2021-07-14 13:30:00,201.97,202.13,201.97,202.13,2534.0,166.6402,166.7722,166.6402,166.7722,2534.0
2021-07-14 13:35:00,202.17,202.2,202.16,202.2,7529.0,166.8052,166.8299,166.7969,166.8299,7529.0
2021-07-14 13:40:00,202.15,202.18,202.01,202.13,2885.0,166.7887,166.8134,166.6732,166.7722,2885.0
2021-07-14 13:45:00,202.11,202.2,202.1,202.15,5643.0,166.7557,166.8299,166.7474,166.7887,5643.0
2021-07-14 13:50:00,202.13,202.2,202.11,202.2,5068.0,166.7722,166.8299,166.7557,166.8299,5068.0
2021-07-14 13:55:00,202.2,202.4,202.19,202.4,15661.0,166.8299,166.995,166.8217,166.995,15661.0
2021-07-14 14:00:00,202.37,202.4,202.37,202.4,14332.0,166.9702,166.995,166.9702,166.995,14332.0
2021-07-14 14:05:00,202.4,202.43,202.31,202.4,11788.0,166.995,167.0197,166.9207,166.995,11788.0
2021-07-14 14:10:00,202.4,202.4,202.35,202.35,5964.0,166.995,166.995,166.9537,166.9537,5964.0
2021-07-14 14:15:00,202.35,202.4,202.28,202.28,7466.0,166.9537,166.995,166.896,166.896,7466.0
2021-07-14 14:20:00,202.28,202.3,202.14,202.15,4236.0,166.896,166.9125,166.7804,166.7887,4236.0
2021-07-14 14:25:00,202.16,202.3,202.16,202.18,3171.0,166.7969,166.9125,166.7969,166.8134,3171.0
2021-07-14 14:30:00,202.24,202.3,202.18,202.27,3875.0,166.8629,166.9125,166.8134,166.8877,3875.0
2021-07-14 14:35:00,202.24,202.28,202.1,202.15,3639.0,166.8629,166.896,166.7474,166.7887,3639.0
2021-07-14 14:40:00,202.14,202.34,202.13,202.29,3810.0,166.7804,166.9455,166.7722,166.9042,3810.0
2021-07-14 14:45:00,202.33,202.42,202.24,202.24,3251.0,166.9372,167.0115,166.8629,166.8629,3251.0
2021-07-14 14:50:00,202.28,202.35,202.24,202.28,2306.0,166.896,166.9537,166.8629,166.896,2306.0
2021-07-14 14:55:00,202.28,202.45,202.28,202.45,2144.0,166.896,167.0362,166.896,167.0362,2144.0
2021-07-14 15:00:00,202.47,202.54,202.4,202.45,3185.0,167.0527,167.1105,166.995,167.0362,3185.0
2021-07-14 15:05:00,202.45,202.64,202.45,202.48,2974.0,167.0362,167.193,167.0362,167.061,2974.0
2021-07-14 15:10:00,202.51,202.55,202.38,202.48,4738.0,167.0857,167.1187,166.9785,167.061,4738.0
2021-07-14 15:15:00,202.47,202.47,202.19,202.19,8857.0,167.0527,167.0527,166.8217,166.8217,8857.0
2021-07-14 15:20:00,202.21,202.21,202.13,202.19,2791.0,166.8382,166.8382,166.7722,166.8217,2791.0
2021-07-14 15:25:00,202.19,202.25,202.17,202.24,2373.0,166.8217,166.8712,166.8052,166.8629,2373.0
2021-07-14 15:30:00,202.22,202.36,202.17,202.32,5050.0,166.8464,166.962,166.8052,166.929,5050.0
2021-07-14 15:35:00,202.36,202.42,202.21,202.22,6206.0,166.962,167.0115,166.8382,166.8464,6206.0
2021-07-14 15:40:00,202.24,202.29,202.16,202.19,6007.0,166.8629,166.9042,166.7969,166.8217,6007.0
2021-07-14 15:45:00,202.17,202.47,202.15,202.4,10632.0,166.8052,167.0527,166.7887,166.995,10632.0
2021-07-14 15:50:00,202.35,202.35,202.0,202.27,16729.0,166.9537,166.9537,166.6649,166.8877,16729.0
2021-07-14 15:55:00,202.22,202.23,201.87,202.03,71857.0,166.8464,166.8547,166.5577,166.6897,71857.0
2021-07-15 09:30:00,202.49,202.97,202.28,202.32,18530.0,167.0692,167.4653,166.896,166.929,18530.0
2021-07-15 09:35:00,202.17,202.51,202.05,202.2,2958.0,166.8052,167.0857,166.7062,166.8299,2958.0
2021-07-15 09:40:00,202.28,202.73,202.14,202.65,2473.0,166.896,167.2672,166.7804,167.2012,2473.0
2021-07-15 09:45:00,202.73,203.21,202.72,203.2,2632.0,167.2672,167.6633,167.259,167.655,2632.0
2021-07-15 09:50:00,203.13,203.13,202.57,202.66,2882.0,167.5973,167.5973,167.1352,167.2095,2882.0
2021-07-15 09:55:00,202.81,203.08,202.79,203.08,3874.0,167.3332,167.556,167.3167,167.556,3874.0
2021-07-15 10:00:00,203.06,203.11,202.73,202.85,5351.0,167.5395,167.5808,167.2672,167.3662,5351.0
2021-07-15 10:05:00,202.84,203.25,202.84,203.04,7295.0,167.358,167.6963,167.358,167.523,7295.0
2021-07-15 10:10:00,203.1,203.15,202.8,202.81,3979.0,167.5725,167.6138,167.325,167.3332,3979.0
2021-07-15 10:15:00,202.86,202.92,202.49,202.76,5962.0,167.3745,167.424,167.0692,167.292,5962.0
2021-07-15 10:20:00,202.71,203.01,202.7,202.86,3723.0,167.2507,167.4983,167.2425,167.3745,3723.0
2021-07-15 10:25:00,202.88,202.93,202.71,202.71,6530.0,167.391,167.4322,167.2507,167.2507,6530.0
2021-07-15 10:30:00,202.75,203.03,202.7,202.96,10751.0,167.2837,167.5148,167.2425,167.457,10751.0
2021-07-15 10:35:00,202.78,202.78,202.53,202.53,2860.0,167.3085,167.3085,167.1022,167.1022,2860.0
2021-07-15 10:40:00,202.52,202.52,202.24,202.24,2222.0,167.094,167.094,166.8629,166.8629,2222.0
2021-07-15 10:45:00,202.23,202.39,202.11,202.28,4811.0,166.8547,166.9867,166.7557,166.896,4811.0
2021-07-15 10:50:00,202.25,202.29,202.05,202.1,4424.0,166.8712,166.9042,166.7062,166.7474,4424.0
2021-07-15 10:55:00,202.06,202.07,201.99,202.04,2314.0,166.7144,166.7227,166.6567,166.6979,2314.0
2021-07-15 11:00:00,201.96,202.36,201.95,202.3,3305.0,166.6319,166.962,166.6237,166.9125,3305.0
2021-07-15 11:05:00,202.34,202.34,202.19,202.26,5022.0,166.9455,166.9455,166.8217,166.8794,5022.0
2021-07-15 11:10:00,202.29,202.3,202.02,202.03,2665.0,166.9042,166.9125,166.6814,166.6897,2665.0
2021-07-15 11:15:00,202.07,202.33,202.02,202.12,3349.0,166.7227,166.9372,166.6814,166.7639,3349.0
2021-07-15 11:20:00,202.07,202.29,202.07,202.11,3716.0,166.7227,166.9042,166.7227,166.7557,3716.0
2021-07-15 11:25:00,202.09,202.18,201.94,202.07,2912.0,166.7392,166.8134,166.6154,166.7227,2912.0
2021-07-15 11:30:00,202.06,202.27,202.06,202.2,3270.0,166.7144,166.8877,166.7144,166.8299,3270.0
2021-07-15 11:35:00,202.19,202.24,201.94,201.94,4891.0,166.8217,166.8629,166.6154,166.6154,4891.0
2021-07-15 11:40:00,201.91,202.16,201.91,202.16,6009.0,166.5907,166.7969,166.5907,166.7969,6009.0
2021-07-15 11:45:00,202.17,202.19,202.07,202.07,2843.0,166.8052,166.8217,166.7227,166.7227,2843.0
2021-07-15 11:50:00,202.08,202.23,202.03,202.06,2398.0,166.7309,166.8547,166.6897,166.7144,2398.0
2021-07-15 11:55:00,202.05,202.05,201.78,201.9,5419.0,166.7062,166.7062,166.4834,166.5824,5419.0
2021-07-15 12:00:00,201.94,201.96,201.76,201.83,1694.0,166.6154,166.6319,166.4669,166.5247,1694.0
2021-07-15 12:05:00,201.84,202.02,201.8,201.97,4168.0,166.5329,166.6814,166.4999,166.6402,4168.0
2021-07-15 12:10:00,201.97,202.1,201.97,202.0,2753.0,166.6402,166.7474,166.6402,166.6649,2753.0
2021-07-15 12:15:00,202.03,202.13,201.94,202.05,1885.0,166.6897,166.7722,166.6154,166.7062,1885.0
2021-07-15 12:20:00,202.12,202.16,202.03,202.15,3236.0,166.7639,166.7969,166.6897,166.7887,3236.0
2021-07-15 12:25:00,202.19,202.19,202.13,202.15,2530.0,166.8217,166.8217,166.7722,166.7887,2530.0
2021-07-15 12:30:00,202.18,202.2,201.76,201.94,41292.0,166.8134,166.8299,166.4669,166.6154,41292.0
2021-07-15 12:35:00,201.88,202.2,201.85,201.94,9751.0,166.5659,166.8299,166.5412,166.6154,9751.0
2021-07-15 12:40:00,201.97,202.12,201.83,201.89,15447.0,166.6402,166.7639,166.5247,166.5742,15447.0
2021-07-15 12:45:00,201.87,202.02,201.87,202.02,8153.0,166.5577,166.6814,166.5577,166.6814,8153.0
2021-07-15 12:50:00,202.0,202.05,201.88,201.97,7808.0,166.6649,166.7062,166.5659,166.6402,7808.0
2021-07-15 12:55:00,201.93,202.02,201.79,202.02,5810.0,166.6072,166.6814,166.4917,166.6814,5810.0
2021-07-15 13:00:00,202.03,202.18,201.99,202.14,7166.0,166.6897,166.8134,166.6567,166.7804,7166.0
2021-07-15 13:05:00,202.15,202.23,202.05,202.19,7213.0,166.7887,166.8547,166.7062,166.8217,7213.0
2021-07-15 13:10:00,202.19,202.29,202.11,202.16,7464.0,166.8217,166.9042,166.7557,166.7969,7464.0
2021-07-15 13:15:00,202.17,202.36,202.13,202.35,7437.0,166.8052,166.962,166.7722,166.9537,7437.0
2021-07-15 13:20:00,202.27,202.52,202.27,202.49,6398.0,166.8877,167.094,166.8877,167.0692,6398.0
2021-07-15 13:25:00,202.47,202.6,202.37,202.51,14808.0,167.0527,167.16,166.9702,167.0857,14808.0
2021-07-15 13:30:00,202.51,202.58,202.45,202.56,3934.0,167.0857,167.1435,167.0362,167.127,3934.0
2021-07-15 13:35:00,202.55,202.78,202.51,202.78,6415.0,167.1187,167.3085,167.0857,167.3085,6415.0
2021-07-15 13:40:00,202.78,202.88,202.7,202.75,4832.0,167.3085,167.391,167.2425,167.2837,4832.0
2021-07-15 13:45:00,202.71,202.88,202.65,202.72,5695.0,167.2507,167.391,167.2012,167.259,5695.0
2021-07-15 13:50:00,202.73,202.8,202.66,202.71,3403.0,167.2672,167.325,167.2095,167.2507,3403.0
2021-07-15 13:55:00,202.64,202.65,202.51,202.54,2750.0,167.193,167.2012,167.0857,167.1105,2750.0
2021-07-15 14:00:00,202.51,202.58,202.42,202.55,4037.0,167.0857,167.1435,167.0115,167.1187,4037.0
2021-07-15 14:05:00,202.54,202.57,202.48,202.55,2109.0,167.1105,167.1352,167.061,167.1187,2109.0
2021-07-15 14:10:00,202.54,202.6,202.39,202.54,4091.0,167.1105,167.16,166.9867,167.1105,4091.0
2021-07-15 14:15:00,202.59,202.63,202.52,202.61,3016.0,167.1517,167.1847,167.094,167.1682,3016.0
2021-07-15 14:20:00,202.59,202.67,202.51,202.58,2952.0,167.1517,167.2177,167.0857,167.1435,2952.0
2021-07-15 14:25:00,202.51,202.66,202.51,202.64,2663.0,167.0857,167.2095,167.0857,167.193,2663.0
2021-07-15 14:30:00,202.56,202.57,202.52,202.56,2879.0,167.127,167.1352,167.094,167.127,2879.0
2021-07-15 14:35:00,202.59,202.59,202.41,202.41,2653.0,167.1517,167.1517,167.0032,167.0032,2653.0
2021-07-15 14:40:00,202.41,202.47,202.39,202.44,3513.0,167.0032,167.0527,166.9867,167.028,3513.0
2021-07-15 14:45:00,202.4,202.49,202.36,202.49,6280.0,166.995,167.0692,166.962,167.0692,6280.0
2021-07-15 14:50:00,202.49,202.53,202.38,202.45,2976.0,167.0692,167.1022,166.9785,167.0362,2976.0
2021-07-15 14:55:00,202.48,202.56,202.42,202.55,3353.0,167.061,167.127,167.0115,167.1187,3353.0
2021-07-15 15:00:00,202.53,202.54,202.37,202.43,3552.0,167.1022,167.1105,166.9702,167.0197,3552.0
2021-07-15 15:05:00,202.46,202.52,202.41,202.48,4873.0,167.0445,167.094,167.0032,167.061,4873.0
2021-07-15 15:10:00,202.52,202.61,202.48,202.57,4604.0,167.094,167.1682,167.061,167.1352,4604.0
2021-07-15 15:15:00,202.68,202.68,202.47,202.52,6417.0,167.226,167.226,167.0527,167.094,6417.0
2021-07-15 15:20:00,202.58,202.64,202.54,202.63,4521.0,167.1435,167.193,167.1105,167.1847,4521.0
2021-07-15 15:25:00,202.63,202.64,202.51,202.51,4824.0,167.1847,167.193,167.0857,167.0857,4824.0
2021-07-15 15:30:00,202.5,202.75,202.47,202.75,5613.0,167.0775,167.2837,167.0527,167.2837,5613.0
2021-07-15 15:35:00,202.8,202.81,202.55,202.67,16004.0,167.325,167.3332,167.1187,167.2177,16004.0
2021-07-15 15:40:00,202.7,202.83,202.68,202.76,8038.0,167.2425,167.3497,167.226,167.292,8038.0
2021-07-15 15:45:00,202.76,202.83,202.56,202.56,15100.0,167.292,167.3497,167.127,167.127,15100.0
2021-07-15 15:50:00,202.5,202.63,202.42,202.55,21033.0,167.0775,167.1847,167.0115,167.1187,21033.0
2021-07-15 15:55:00,202.5,202.5,202.11,202.15,45850.0,167.0775,167.0775,166.7557,166.7887,45850.0
2021-07-16 09:30:00,202.89,202.89,202.22,202.6,43029.0,167.3992,167.3992,166.8464,167.16,43029.0
2021-07-16 09:35:00,202.67,202.9,202.48,202.82,1833.0,167.2177,167.4075,167.061,167.3415,1833.0
2021-07-16 09:40:00,202.83,202.91,202.66,202.86,1372.0,167.3497,167.4157,167.2095,167.3745,1372.0
2021-07-16 09:45:00,202.84,203.17,202.8,203.14,4234.0,167.358,167.6303,167.325,167.6055,4234.0
2021-07-16 09:50:00,203.07,203.15,202.9,202.95,3723.0,167.5478,167.6138,167.4075,167.4488,3723.0
2021-07-16 09:55:00,202.92,203.12,202.87,202.93,12901.0,167.424,167.589,167.3827,167.4322,12901.0
2021-07-16 10:00:00,203.0,203.41,203.0,203.34,5084.0,167.49,167.8283,167.49,167.7705,5084.0
2021-07-16 10:05:00,203.34,203.49,203.3,203.31,1876.0,167.7705,167.8943,167.7375,167.7458,1876.0
2021-07-16 10:10:00,203.57,203.62,203.11,203.11,2269.0,167.9603,168.0015,167.5808,167.5808,2269.0
2021-07-16 10:15:00,203.18,203.43,203.17,203.31,2081.0,167.6385,167.8448,167.6303,167.7458,2081.0
2021-07-16 10:20:00,203.37,203.37,203.0,203.04,1857.0,167.7953,167.7953,167.49,167.523,1857.0
2021-07-16 10:25:00,203.01,203.15,202.94,202.99,2100.0,167.4983,167.6138,167.4405,167.4818,2100.0
2021-07-16 10:30:00,202.95,203.25,202.95,203.12,7084.0,167.4488,167.6963,167.4488,167.589,7084.0
2021-07-16 10:35:00,203.15,203.21,202.9,203.0,2904.0,167.6138,167.6633,167.4075,167.49,2904.0
2021-07-16 10:40:00,202.98,203.17,202.98,203.17,3168.0,167.4735,167.6303,167.4735,167.6303,3168.0
2021-07-16 10:45:00,203.15,203.31,203.0,203.31,3703.0,167.6138,167.7458,167.49,167.7458,3703.0
2021-07-16 10:50:00,203.37,203.5,203.28,203.39,3831.0,167.7953,167.9025,167.721,167.8118,3831.0
2021-07-16 10:55:00,203.34,203.39,203.09,203.15,2676.0,167.7705,167.8118,167.5643,167.6138,2676.0
2021-07-16 11:00:00,203.21,203.24,202.88,202.99,1627.0,167.6633,167.688,167.391,167.4818,1627.0
2021-07-16 11:05:00,202.94,202.94,202.7,202.74,1070.0,167.4405,167.4405,167.2425,167.2755,1070.0
2021-07-16 11:10:00,202.79,202.88,202.67,202.74,1977.0,167.3167,167.391,167.2177,167.2755,1977.0
2021-07-16 11:15:00,202.75,202.84,202.61,202.76,3033.0,167.2837,167.358,167.1682,167.292,3033.0
2021-07-16 11:20:00,202.76,203.1,202.76,202.93,2253.0,167.292,167.5725,167.292,167.4322,2253.0
2021-07-16 11:25:00,202.93,203.04,202.89,203.04,1700.0,167.4322,167.523,167.3992,167.523,1700.0
2021-07-16 11:30:00,203.0,203.15,203.0,203.15,2459.0,167.49,167.6138,167.49,167.6138,2459.0
2021-07-16 11:35:00,203.2,203.39,203.1,203.36,4007.0,167.655,167.8118,167.5725,167.787,4007.0
2021-07-16 11:40:00,203.38,203.38,203.13,203.13,3049.0,167.8035,167.8035,167.5973,167.5973,3049.0
2021-07-16 11:45:00,203.15,203.38,203.08,203.38,3425.0,167.6138,167.8035,167.556,167.8035,3425.0
2021-07-16 11:50:00,203.29,203.42,203.19,203.25,3128.0,167.7293,167.8365,167.6468,167.6963,3128.0
2021-07-16 11:55:00,203.31,203.41,203.26,203.41,3053.0,167.7458,167.8283,167.7045,167.8283,3053.0
2021-07-16 12:00:00,203.39,203.43,203.35,203.35,1324.0,167.8118,167.8448,167.7788,167.7788,1324.0
2021-07-16 12:05:00,203.35,203.39,203.27,203.39,2533.0,167.7788,167.8118,167.7128,167.8118,2533.0
2021-07-16 12:10:00,203.36,203.36,203.17,203.28,3414.0,167.787,167.787,167.6303,167.721,3414.0
2021-07-16 12:15:00,203.31,203.41,203.31,203.39,3011.0,167.7458,167.8283,167.7458,167.8118,3011.0
2021-07-16 12:20:00,203.39,203.43,203.39,203.39,964.0,167.8118,167.8448,167.8118,167.8118,964.0
2021-07-16 12:25:00,203.39,203.54,203.38,203.48,1966.0,167.8118,167.9355,167.8035,167.886,1966.0
2021-07-16 12:30:00,203.45,203.68,203.45,203.63,3116.0,167.8613,168.0511,167.8613,168.0098,3116.0
2021-07-16 12:35:00,203.64,203.7,203.45,203.54,3636.0,168.0181,168.0676,167.8613,167.9355,3636.0
2021-07-16 12:40:00,203.51,203.6,203.48,203.48,1356.0,167.9108,167.985,167.886,167.886,1356.0
2021-07-16 12:45:00,203.42,203.48,203.32,203.32,1762.0,167.8365,167.886,167.754,167.754,1762.0
2021-07-16 12:50:00,203.34,203.49,203.31,203.31,2416.0,167.7705,167.8943,167.7458,167.7458,2416.0
2021-07-16 12:55:00,203.37,203.37,203.22,203.23,1561.0,167.7953,167.7953,167.6715,167.6798,1561.0
2021-07-16 13:00:00,203.28,203.39,203.25,203.35,1444.0,167.721,167.8118,167.6963,167.7788,1444.0
2021-07-16 13:05:00,203.39,203.53,203.39,203.52,1594.0,167.8118,167.9273,167.8118,167.919,1594.0
2021-07-16 13:10:00,203.47,203.54,203.46,203.53,1000.0,167.8778,167.9355,167.8695,167.9273,1000.0
2021-07-16 13:15:00,203.51,203.58,203.5,203.54,3999.0,167.9108,167.9685,167.9025,167.9355,3999.0
2021-07-16 13:20:00,203.54,203.58,203.23,203.33,3929.0,167.9355,167.9685,167.6798,167.7623,3929.0
2021-07-16 13:25:00,203.28,203.31,203.19,203.25,1319.0,167.721,167.7458,167.6468,167.6963,1319.0
2021-07-16 13:30:00,203.18,203.3,203.12,203.12,2315.0,167.6385,167.7375,167.589,167.589,2315.0
2021-07-16 13:35:00,203.17,203.26,203.08,203.18,6698.0,167.6303,167.7045,167.556,167.6385,6698.0
2021-07-16 13:40:00,203.14,203.21,203.13,203.16,2701.0,167.6055,167.6633,167.5973,167.622,2701.0
2021-07-16 13:45:00,203.21,203.21,202.89,202.89,1904.0,167.6633,167.6633,167.3992,167.3992,1904.0
2021-07-16 13:50:00,202.96,203.07,202.96,203.07,960.0,167.457,167.5478,167.457,167.5478,960.0
2021-07-16 13:55:00,203.04,203.11,202.91,202.99,2635.0,167.523,167.5808,167.4157,167.4818,2635.0
2021-07-16 14:00:00,203.03,203.08,202.98,203.01,1952.0,167.5148,167.556,167.4735,167.4983,1952.0
2021-07-16 14:05:00,203.1,203.2,203.08,203.12,1797.0,167.5725,167.655,167.556,167.589,1797.0
2021-07-16 14:10:00,203.14,203.23,203.05,203.22,2442.0,167.6055,167.6798,167.5313,167.6715,2442.0
2021-07-16 14:15:00,203.15,203.27,203.14,203.26,2012.0,167.6138,167.7128,167.6055,167.7045,2012.0
2021-07-16 14:20:00,203.17,203.17,202.98,203.0,871.0,167.6303,167.6303,167.4735,167.49,871.0
2021-07-16 14:25:00,203.12,203.24,203.05,203.13,3043.0,167.589,167.688,167.5313,167.5973,3043.0
2021-07-16 14:30:00,203.07,203.22,203.01,203.16,3262.0,167.5478,167.6715,167.4983,167.622,3262.0
2021-07-16 14:35:00,203.06,203.23,203.04,203.22,2844.0,167.5395,167.6798,167.523,167.6715,2844.0
2021-07-16 14:40:00,203.12,203.25,203.05,203.09,1716.0,167.589,167.6963,167.5313,167.5643,1716.0
2021-07-16 14:45:00,203.15,203.21,203.03,203.21,3065.0,167.6138,167.6633,167.5148,167.6633,3065.0
2021-07-16 14:50:00,203.18,203.39,203.18,203.28,2160.0,167.6385,167.8118,167.6385,167.721,2160.0
2021-07-16 14:55:00,203.34,203.5,203.2,203.5,2650.0,167.7705,167.9025,167.655,167.9025,2650.0
2021-07-16 15:00:00,203.46,203.51,203.39,203.5,4452.0,167.8695,167.9108,167.8118,167.9025,4452.0
2021-07-16 15:05:00,203.47,203.47,203.14,203.3,2218.0,167.8778,167.8778,167.6055,167.7375,2218.0
2021-07-16 15:10:00,203.3,203.41,203.14,203.3,4161.0,167.7375,167.8283,167.6055,167.7375,4161.0
2021-07-16 15:15:00,203.34,203.5,203.25,203.5,3891.0,167.7705,167.9025,167.6963,167.9025,3891.0
2021-07-16 15:20:00,203.53,203.6,203.41,203.55,4273.0,167.9273,167.985,167.8283,167.9438,4273.0
2021-07-16 15:25:00,203.6,203.66,203.48,203.61,3761.0,167.985,168.0346,167.886,167.9933,3761.0
2021-07-16 15:30:00,203.56,203.67,203.47,203.65,6022.0,167.952,168.0428,167.8778,168.0263,6022.0
2021-07-16 15:35:00,203.63,203.85,203.56,203.83,6038.0,168.0098,168.1913,167.952,168.1748,6038.0
2021-07-16 15:40:00,203.86,203.97,203.64,203.64,9094.0,168.1996,168.2903,168.0181,168.0181,9094.0
2021-07-16 15:45:00,203.63,203.68,202.98,203.0,10563.0,168.0098,168.0511,167.4735,167.49,10563.0
2021-07-16 15:50:00,202.96,203.3,202.86,203.06,19739.0,167.457,167.7375,167.3745,167.5395,19739.0
2021-07-16 15:55:00,203.03,203.29,202.9,203.1,34090.0,167.5148,167.7293,167.4075,167.5725,34090.0
2021-07-19 09:30:00,202.03,202.78,201.54,202.2,21914.0,166.6897,167.3085,166.2854,166.8299,21914.0
2021-07-19 09:35:00,202.43,203.73,202.3,203.73,22848.0,167.0197,168.0923,166.9125,168.0923,22848.0
2021-07-19 09:40:00,203.48,204.03,203.03,204.03,14349.0,167.886,168.3398,167.5148,168.3398,14349.0
2021-07-19 09:45:00,204.1,204.36,203.5,203.9,8404.0,168.3976,168.6121,167.9025,168.2326,8404.0
2021-07-19 09:50:00,203.63,203.78,203.02,203.42,5668.0,168.0098,168.1336,167.5065,167.8365,5668.0
2021-07-19 09:55:00,203.24,203.44,203.06,203.44,6248.0,167.688,167.853,167.5395,167.853,6248.0
2021-07-19 10:00:00,203.43,203.88,203.43,203.75,8126.0,167.8448,168.2161,167.8448,168.1088,8126.0
2021-07-19 10:05:00,203.66,203.83,203.33,203.4,6607.0,168.0346,168.1748,167.7623,167.82,6607.0
2021-07-19 10:10:00,203.39,204.17,203.39,204.1,9259.0,167.8118,168.4553,167.8118,168.3976,9259.0
2021-07-19 10:15:00,204.01,204.01,203.72,203.87,7372.0,168.3233,168.3233,168.0841,168.2078,7372.0
2021-07-19 10:20:00,203.81,203.81,203.27,203.35,5641.0,168.1583,168.1583,167.7128,167.7788,5641.0
2021-07-19 10:25:00,203.33,203.78,203.32,203.66,2779.0,167.7623,168.1336,167.754,168.0346,2779.0
2021-07-19 10:30:00,203.81,203.81,203.03,203.25,4939.0,168.1583,168.1583,167.5148,167.6963,4939.0
2021-07-19 10:35:00,203.12,203.2,202.81,203.17,3516.0,167.589,167.655,167.3332,167.6303,3516.0
2021-07-19 10:40:00,203.17,203.35,202.92,203.11,7288.0,167.6303,167.7788,167.424,167.5808,7288.0
2021-07-19 10:45:00,203.11,203.23,203.0,203.16,4641.0,167.5808,167.6798,167.49,167.622,4641.0
2021-07-19 10:50:00,203.24,203.45,203.06,203.42,11278.0,167.688,167.8613,167.5395,167.8365,11278.0
2021-07-19 10:55:00,203.39,203.62,203.29,203.43,16540.0,167.8118,168.0015,167.7293,167.8448,16540.0
2021-07-19 11:00:00,203.49,203.77,203.23,203.62,9557.0,167.8943,168.1253,167.6798,168.0015,9557.0
2021-07-19 11:05:00,203.66,203.72,203.45,203.47,20324.0,168.0346,168.0841,167.8613,167.8778,20324.0
2021-07-19 11:10:00,203.45,203.5,203.17,203.31,4480.0,167.8613,167.9025,167.6303,167.7458,4480.0
2021-07-19 11:15:00,203.24,203.36,203.03,203.06,3510.0,167.688,167.787,167.5148,167.5395,3510.0
2021-07-19 11:20:00,203.11,203.14,202.91,202.91,3572.0,167.5808,167.6055,167.4157,167.4157,3572.0
2021-07-19 11:25:00,202.97,203.12,202.89,202.9,4621.0,167.4653,167.589,167.3992,167.4075,4621.0
2021-07-19 11:30:00,202.92,202.99,202.7,202.74,6286.0,167.424,167.4818,167.2425,167.2755,6286.0
2021-07-19 11:35:00,202.71,202.71,202.51,202.55,4103.0,167.2507,167.2507,167.0857,167.1187,4103.0
2021-07-19 11:40:00,202.59,202.86,202.58,202.78,2113.0,167.1517,167.3745,167.1435,167.3085,2113.0
2021-07-19 11:45:00,202.85,202.94,202.45,202.47,5325.0,167.3662,167.4405,167.0362,167.0527,5325.0
2021-07-19 11:50:00,202.48,202.59,202.31,202.52,5615.0,167.061,167.1517,166.9207,167.094,5615.0
2021-07-19 11:55:00,202.62,202.65,202.4,202.42,2610.0,167.1765,167.2012,166.995,167.0115,2610.0
2021-07-19 12:00:00,202.37,202.46,201.87,201.87,4060.0,166.9702,167.0445,166.5577,166.5577,4060.0
2021-07-19 12:05:00,201.86,201.93,201.72,201.72,4355.0,166.5494,166.6072,166.4339,166.4339,4355.0
2021-07-19 12:10:00,201.72,201.73,201.48,201.6,4125.0,166.4339,166.4422,166.2359,166.3349,4125.0
2021-07-19 12:15:00,201.6,201.73,201.54,201.72,3819.0,166.3349,166.4422,166.2854,166.4339,3819.0
2021-07-19 12:20:00,201.57,201.89,201.47,201.89,3309.0,166.3101,166.5742,166.2276,166.5742,3309.0
2021-07-19 12:25:00,201.93,202.15,201.91,202.07,3235.0,166.6072,166.7887,166.5907,166.7227,3235.0
2021-07-19 12:30:00,201.97,202.04,201.7,201.75,6368.0,166.6402,166.6979,166.4174,166.4587,6368.0
2021-07-19 12:35:00,201.77,201.97,201.77,201.91,2577.0,166.4752,166.6402,166.4752,166.5907,2577.0
2021-07-19 12:40:00,201.9,201.92,201.56,201.56,2768.0,166.5824,166.5989,166.3019,166.3019,2768.0
2021-07-19 12:45:00,201.55,201.97,201.54,201.94,11035.0,166.2936,166.6402,166.2854,166.6154,11035.0
2021-07-19 12:50:00,201.81,201.83,201.69,201.8,5056.0,166.5082,166.5247,166.4092,166.4999,5056.0
2021-07-19 12:55:00,201.79,201.79,201.56,201.57,4741.0,166.4917,166.4917,166.3019,166.3101,4741.0
2021-07-19 13:00:00,201.5,201.58,201.36,201.42,6309.0,166.2524,166.3184,166.1369,166.1864,6309.0
2021-07-19 13:05:00,201.34,201.69,201.27,201.69,3408.0,166.1204,166.4092,166.0626,166.4092,3408.0
2021-07-19 13:10:00,201.68,201.84,201.66,201.77,5339.0,166.4009,166.5329,166.3844,166.4752,5339.0
2021-07-19 13:15:00,201.85,201.95,201.76,201.76,2391.0,166.5412,166.6237,166.4669,166.4669,2391.0
2021-07-19 13:20:00,201.71,201.75,201.44,201.47,5637.0,166.4257,166.4587,166.2029,166.2276,5637.0
2021-07-19 13:25:00,201.38,201.45,200.93,200.94,5220.0,166.1534,166.2111,165.7821,165.7904,5220.0
2021-07-19 13:30:00,200.93,200.93,200.72,200.72,5207.0,165.7821,165.7821,165.6088,165.6088,5207.0
2021-07-19 13:35:00,200.78,200.84,200.44,200.53,8647.0,165.6583,165.7078,165.3778,165.4521,8647.0
2021-07-19 13:40:00,200.63,200.69,200.44,200.6,5401.0,165.5346,165.5841,165.3778,165.5098,5401.0
2021-07-19 13:45:00,200.6,200.74,200.56,200.7,5766.0,165.5098,165.6253,165.4768,165.5923,5766.0
2021-07-19 13:50:00,200.75,200.93,200.67,200.88,8145.0,165.6336,165.7821,165.5676,165.7408,8145.0
2021-07-19 13:55:00,200.93,201.0,200.67,200.67,6826.0,165.7821,165.8399,165.5676,165.5676,6826.0
2021-07-19 14:00:00,200.71,200.73,200.43,200.61,14871.0,165.6006,165.6171,165.3696,165.5181,14871.0
2021-07-19 14:05:00,200.64,200.68,200.5,200.5,4980.0,165.5428,165.5758,165.4273,165.4273,4980.0
2021-07-19 14:10:00,200.5,201.0,200.49,200.98,11171.0,165.4273,165.8399,165.4191,165.8234,11171.0
2021-07-19 14:15:00,201.0,201.32,201.0,201.31,3343.0,165.8399,166.1039,165.8399,166.0956,3343.0
2021-07-19 14:20:00,201.3,201.44,201.25,201.26,6914.0,166.0874,166.2029,166.0461,166.0544,6914.0
2021-07-19 14:25:00,201.3,201.31,200.98,201.12,4781.0,166.0874,166.0956,165.8234,165.9389,4781.0
2021-07-19 14:30:00,201.1,201.1,200.91,201.0,6047.0,165.9224,165.9224,165.7656,165.8399,6047.0
2021-07-19 14:35:00,200.94,200.96,200.57,200.57,5836.0,165.7904,165.8069,165.4851,165.4851,5836.0
2021-07-19 14:40:00,200.53,200.62,200.29,200.39,6675.0,165.4521,165.5263,165.2541,165.3366,6675.0
2021-07-19 14:45:00,200.35,200.59,200.28,200.55,7136.0,165.3036,165.5016,165.2458,165.4686,7136.0
2021-07-19 14:50:00,200.51,200.72,200.49,200.67,10466.0,165.4356,165.6088,165.4191,165.5676,10466.0
2021-07-19 14:55:00,200.64,200.97,200.64,200.84,7466.0,165.5428,165.8151,165.5428,165.7078,7466.0
2021-07-19 15:00:00,200.76,201.16,200.63,201.14,7581.0,165.6418,165.9719,165.5346,165.9554,7581.0
2021-07-19 15:05:00,201.12,201.29,201.03,201.23,5407.0,165.9389,166.0791,165.8646,166.0296,5407.0
2021-07-19 15:10:00,201.25,201.47,201.1,201.23,8841.0,166.0461,166.2276,165.9224,166.0296,8841.0
2021-07-19 15:15:00,201.19,201.37,201.11,201.13,6643.0,165.9966,166.1451,165.9306,165.9471,6643.0
2021-07-19 15:20:00,201.03,201.03,200.79,200.8,7080.0,165.8646,165.8646,165.6666,165.6748,7080.0
2021-07-19 15:25:00,200.82,201.03,200.67,200.88,17156.0,165.6913,165.8646,165.5676,165.7408,17156.0
2021-07-19 15:30:00,200.85,201.01,200.7,200.88,14623.0,165.7161,165.8481,165.5923,165.7408,14623.0
2021-07-19 15:35:00,200.84,201.42,200.74,201.42,16944.0,165.7078,166.1864,165.6253,166.1864,16944.0
2021-07-19 15:40:00,201.35,201.69,201.31,201.32,13237.0,166.1286,166.4092,166.0956,166.1039,13237.0
2021-07-19 15:45:00,201.31,201.7,201.14,201.7,18898.0,166.0956,166.4174,165.9554,166.4174,18898.0
2021-07-19 15:50:00,201.71,202.0,201.45,202.0,38105.0,166.4257,166.6649,166.2111,166.6649,38105.0
2021-07-19 15:55:00,201.98,202.15,201.78,202.15,81094.0,166.6484,166.7887,166.4834,166.7887,81094.0
2021-07-20 09:30:00,203.19,203.71,202.06,203.49,16977.0,167.6468,168.0758,166.7144,167.8943,16977.0
2021-07-20 09:35:00,203.69,203.94,203.6,203.82,2830.0,168.0593,168.2656,167.985,168.1666,2830.0
2021-07-20 09:40:00,203.9,204.48,203.76,204.39,9494.0,168.2326,168.7111,168.1171,168.6369,9494.0
2021-07-20 09:45:00,204.41,204.61,204.27,204.61,7894.0,168.6534,168.8184,168.5378,168.8184,7894.0
2021-07-20 09:50:00,204.62,204.62,204.16,204.16,2934.0,168.8266,168.8266,168.4471,168.4471,2934.0
2021-07-20 09:55:00,204.24,204.39,203.9,204.3,5645.0,168.5131,168.6369,168.2326,168.5626,5645.0
2021-07-20 10:00:00,204.28,204.51,203.81,204.45,7614.0,168.5461,168.7359,168.1583,168.6864,7614.0
2021-07-20 10:05:00,204.29,204.46,203.79,203.94,6679.0,168.5543,168.6946,168.1418,168.2656,6679.0
2021-07-20 10:10:00,203.88,203.91,203.52,203.68,4700.0,168.2161,168.2408,167.919,168.0511,4700.0
2021-07-20 10:15:00,203.73,203.86,203.12,203.55,5187.0,168.0923,168.1996,167.589,167.9438,5187.0
2021-07-20 10:20:00,203.52,203.72,203.19,203.4,3153.0,167.919,168.0841,167.6468,167.82,3153.0
2021-07-20 10:25:00,203.4,203.45,202.93,202.96,5239.0,167.82,167.8613,167.4322,167.457,5239.0
2021-07-20 10:30:00,203.09,203.25,202.97,203.25,4102.0,167.5643,167.6963,167.4653,167.6963,4102.0
2021-07-20 10:35:00,203.15,203.46,203.15,203.36,4515.0,167.6138,167.8695,167.6138,167.787,4515.0
2021-07-20 10:40:00,203.3,203.63,203.3,203.47,8472.0,167.7375,168.0098,167.7375,167.8778,8472.0
2021-07-20 10:45:00,203.53,203.89,203.47,203.55,7058.0,167.9273,168.2243,167.8778,167.9438,7058.0
2021-07-20 10:50:00,203.46,203.61,203.19,203.19,4082.0,167.8695,167.9933,167.6468,167.6468,4082.0
2021-07-20 10:55:00,203.11,203.41,203.11,203.41,11076.0,167.5808,167.8283,167.5808,167.8283,11076.0
2021-07-20 11:00:00,203.42,203.63,203.28,203.63,3662.0,167.8365,168.0098,167.721,168.0098,3662.0
2021-07-20 11:05:00,203.7,204.01,203.6,203.96,3919.0,168.0676,168.3233,167.985,168.2821,3919.0
2021-07-20 11:10:00,204.04,204.21,203.91,204.03,3987.0,168.3481,168.4883,168.2408,168.3398,3987.0
2021-07-20 11:15:00,204.0,204.01,203.7,203.82,3913.0,168.3151,168.3233,168.0676,168.1666,3913.0
2021-07-20 11:20:00,203.78,203.8,203.67,203.68,3200.0,168.1336,168.1501,168.0428,168.0511,3200.0
2021-07-20 11:25:00,203.65,203.65,202.94,202.94,6815.0,168.0263,168.0263,167.4405,167.4405,6815.0
2021-07-20 11:30:00,202.86,202.98,202.75,202.94,4511.0,167.3745,167.4735,167.2837,167.4405,4511.0
2021-07-20 11:35:00,202.97,202.97,202.48,202.58,3725.0,167.4653,167.4653,167.061,167.1435,3725.0
2021-07-20 11:40:00,202.53,202.69,202.48,202.65,2662.0,167.1022,167.2342,167.061,167.2012,2662.0
2021-07-20 11:45:00,202.76,202.81,202.55,202.65,2177.0,167.292,167.3332,167.1187,167.2012,2177.0
2021-07-20 11:50:00,202.58,202.76,202.58,202.63,3686.0,167.1435,167.292,167.1435,167.1847,3686.0
2021-07-20 11:55:00,202.7,203.1,202.63,203.09,2889.0,167.2425,167.5725,167.1847,167.5643,2889.0
2021-07-20 12:00:00,203.23,203.35,203.21,203.35,4236.0,167.6798,167.7788,167.6633,167.7788,4236.0
2021-07-20 12:05:00,203.25,203.54,203.2,203.54,2370.0,167.6963,167.9355,167.655,167.9355,2370.0
2021-07-20 12:10:00,203.39,203.47,203.36,203.42,4389.0,167.8118,167.8778,167.787,167.8365,4389.0
2021-07-20 12:15:00,203.38,203.38,203.11,203.18,3754.0,167.8035,167.8035,167.5808,167.6385,3754.0
2021-07-20 12:20:00,203.12,203.17,203.0,203.06,4263.0,167.589,167.6303,167.49,167.5395,4263.0
2021-07-20 12:25:00,203.1,203.2,203.03,203.19,6224.0,167.5725,167.655,167.5148,167.6468,6224.0
2021-07-20 12:30:00,203.3,203.45,203.3,203.34,2733.0,167.7375,167.8613,167.7375,167.7705,2733.0
2021-07-20 12:35:00,203.39,203.43,203.15,203.23,6382.0,167.8118,167.8448,167.6138,167.6798,6382.0
2021-07-20 12:40:00,203.14,203.24,203.13,203.14,2169.0,167.6055,167.688,167.5973,167.6055,2169.0
2021-07-20 12:45:00,203.22,203.39,203.16,203.31,4747.0,167.6715,167.8118,167.622,167.7458,4747.0
2021-07-20 12:50:00,203.28,203.6,203.28,203.59,5931.0,167.721,167.985,167.721,167.9768,5931.0
2021-07-20 12:55:00,203.56,203.81,203.56,203.77,5135.0,167.952,168.1583,167.952,168.1253,5135.0
2021-07-20 13:00:00,203.72,203.81,203.39,203.39,4404.0,168.0841,168.1583,167.8118,167.8118,4404.0
2021-07-20 13:05:00,203.44,203.45,203.29,203.31,4376.0,167.853,167.8613,167.7293,167.7458,4376.0
2021-07-20 13:10:00,203.31,203.35,203.19,203.3,3571.0,167.7458,167.7788,167.6468,167.7375,3571.0
2021-07-20 13:15:00,203.27,203.35,203.16,203.17,5159.0,167.7128,167.7788,167.622,167.6303,5159.0
2021-07-20 13:20:00,203.12,203.18,203.03,203.11,4536.0,167.589,167.6385,167.5148,167.5808,4536.0
2021-07-20 13:25:00,203.1,203.25,203.07,203.25,2899.0,167.5725,167.6963,167.5478,167.6963,2899.0
2021-07-20 13:30:00,203.26,203.31,203.18,203.31,4540.0,167.7045,167.7458,167.6385,167.7458,4540.0
2021-07-20 13:35:00,203.32,203.4,203.25,203.32,3986.0,167.754,167.82,167.6963,167.754,3986.0
2021-07-20 13:40:00,203.3,203.3,203.15,203.16,2846.0,167.7375,167.7375,167.6138,167.622,2846.0
2021-07-20 13:45:00,203.2,203.31,203.14,203.23,5211.0,167.655,167.7458,167.6055,167.6798,5211.0
2021-07-20 13:50:00,203.17,203.21,202.86,202.95,9831.0,167.6303,167.6633,167.3745,167.4488,9831.0
2021-07-20 13:55:00,202.97,203.29,202.96,203.29,11305.0,167.4653,167.7293,167.457,167.7293,11305.0
2021-07-20 14:00:00,203.3,203.54,203.3,203.51,6446.0,167.7375,167.9355,167.7375,167.9108,6446.0
2021-07-20 14:05:00,203.48,203.54,203.32,203.41,8252.0,167.886,167.9355,167.754,167.8283,8252.0
2021-07-20 14:10:00,203.38,203.47,203.31,203.4,7272.0,167.8035,167.8778,167.7458,167.82,7272.0
2021-07-20 14:15:00,203.34,203.48,203.33,203.33,6977.0,167.7705,167.886,167.7623,167.7623,6977.0
2021-07-20 14:20:00,203.29,203.41,203.28,203.41,5630.0,167.7293,167.8283,167.721,167.8283,5630.0
2021-07-20 14:25:00,203.41,203.51,203.4,203.45,5155.0,167.8283,167.9108,167.82,167.8613,5155.0
2021-07-20 14:30:00,203.48,203.83,203.48,203.83,6346.0,167.886,168.1748,167.886,168.1748,6346.0
2021-07-20 14:35:00,203.83,203.86,203.6,203.6,5283.0,168.1748,168.1996,167.985,167.985,5283.0
2021-07-20 14:40:00,203.64,203.72,203.61,203.69,3843.0,168.0181,168.0841,167.9933,168.0593,3843.0
2021-07-20 14:45:00,203.7,203.7,203.35,203.4,8005.0,168.0676,168.0676,167.7788,167.82,8005.0
2021-07-20 14:50:00,203.44,203.46,203.34,203.38,3971.0,167.853,167.8695,167.7705,167.8035,3971.0
2021-07-20 14:55:00,203.35,203.43,203.25,203.3,7816.0,167.7788,167.8448,167.6963,167.7375,7816.0
2021-07-20 15:00:00,203.29,203.65,203.29,203.65,3348.0,167.7293,168.0263,167.7293,168.0263,3348.0
2021-07-20 15:05:00,203.66,203.66,203.5,203.56,6826.0,168.0346,168.0346,167.9025,167.952,6826.0
2021-07-20 15:10:00,203.52,203.79,203.5,203.78,6995.0,167.919,168.1418,167.9025,168.1336,6995.0
2021-07-20 15:15:00,203.74,203.8,203.55,203.59,7474.0,168.1006,168.1501,167.9438,167.9768,7474.0
2021-07-20 15:20:00,203.56,203.59,203.35,203.39,8076.0,167.952,167.9768,167.7788,167.8118,8076.0
2021-07-20 15:25:00,203.39,203.39,203.07,203.21,10068.0,167.8118,167.8118,167.5478,167.6633,10068.0
2021-07-20 15:30:00,203.13,203.74,203.1,203.59,17886.0,167.5973,168.1006,167.5725,167.9768,17886.0
2021-07-20 15:35:00,203.57,203.62,203.37,203.4,13879.0,167.9603,168.0015,167.7953,167.82,13879.0
2021-07-20 15:40:00,203.4,203.64,203.4,203.6,16122.0,167.82,168.0181,167.82,167.985,16122.0
2021-07-20 15:45:00,203.6,203.73,203.52,203.71,30509.0,167.985,168.0923,167.919,168.0758,30509.0
2021-07-20 15:50:00,203.7,203.79,203.22,203.55,25352.0,168.0676,168.1418,167.6715,167.9438,25352.0
2021-07-20 15:55:00,203.48,203.62,203.27,203.27,42534.0,167.886,168.0015,167.7128,167.7128,42534.0
2021-07-21 09:30:00,203.16,203.54,202.39,202.52,11551.0,167.622,167.9355,166.9867,167.094,11551.0
2021-07-21 09:35:00,202.78,203.01,202.09,202.31,5217.0,167.3085,167.4983,166.7392,166.9207,5217.0
2021-07-21 09:40:00,202.41,202.64,202.07,202.58,3195.0,167.0032,167.193,166.7227,167.1435,3195.0
2021-07-21 09:45:00,202.39,202.76,202.24,202.76,8655.0,166.9867,167.292,166.8629,167.292,8655.0
2021-07-21 09:50:00,202.71,202.87,202.67,202.74,4345.0,167.2507,167.3827,167.2177,167.2755,4345.0
2021-07-21 09:55:00,202.78,202.96,202.69,202.84,4503.0,167.3085,167.457,167.2342,167.358,4503.0
2021-07-21 10:00:00,202.87,202.99,202.7,202.73,10871.0,167.3827,167.4818,167.2425,167.2672,10871.0
2021-07-21 10:05:00,202.85,202.86,202.19,202.33,10069.0,167.3662,167.3745,166.8217,166.9372,10069.0
2021-07-21 10:10:00,202.33,202.45,201.95,202.06,14314.0,166.9372,167.0362,166.6237,166.7144,14314.0
2021-07-21 10:15:00,202.06,202.14,201.56,201.77,17460.0,166.7144,166.7804,166.3019,166.4752,17460.0
2021-07-21 10:20:00,201.82,201.82,201.24,201.65,12485.0,166.5164,166.5164,166.0379,166.3762,12485.0
2021-07-21 10:25:00,201.56,201.89,201.41,201.89,5632.0,166.3019,166.5742,166.1781,166.5742,5632.0
2021-07-21 10:30:00,201.67,202.62,201.67,202.34,39735.0,166.3927,167.1765,166.3927,166.9455,39735.0
2021-07-21 10:35:00,202.41,202.7,202.34,202.47,15739.0,167.0032,167.2425,166.9455,167.0527,15739.0
2021-07-21 10:40:00,202.37,202.52,202.09,202.09,27378.0,166.9702,167.094,166.7392,166.7392,27378.0
2021-07-21 10:45:00,202.06,202.61,202.06,202.55,8923.0,166.7144,167.1682,166.7144,167.1187,8923.0
2021-07-21 10:50:00,202.62,202.62,202.2,202.43,6928.0,167.1765,167.1765,166.8299,167.0197,6928.0
2021-07-21 10:55:00,202.38,202.48,202.25,202.47,10663.0,166.9785,167.061,166.8712,167.0527,10663.0
2021-07-21 11:00:00,202.52,202.52,202.02,202.2,10004.0,167.094,167.094,166.6814,166.8299,10004.0
2021-07-21 11:05:00,202.21,202.22,202.05,202.06,6207.0,166.8382,166.8464,166.7062,166.7144,6207.0
2021-07-21 11:10:00,202.02,202.05,201.93,202.0,8606.0,166.6814,166.7062,166.6072,166.6649,8606.0
2021-07-21 11:15:00,202.0,202.01,201.86,201.95,4950.0,166.6649,166.6732,166.5494,166.6237,4950.0
2021-07-21 11:20:00,201.95,202.0,201.92,201.97,2762.0,166.6237,166.6649,166.5989,166.6402,2762.0
2021-07-21 11:25:00,201.98,202.06,201.89,202.03,5200.0,166.6484,166.7144,166.5742,166.6897,5200.0
2021-07-21 11:30:00,201.99,202.06,201.93,201.93,5778.0,166.6567,166.7144,166.6072,166.6072,5778.0
2021-07-21 11:35:00,201.88,201.91,201.5,201.62,3275.0,166.5659,166.5907,166.2524,166.3514,3275.0
2021-07-21 11:40:00,201.67,201.76,201.58,201.65,3746.0,166.3927,166.4669,166.3184,166.3762,3746.0
2021-07-21 11:45:00,201.65,201.76,201.55,201.56,4829.0,166.3762,166.4669,166.2936,166.3019,4829.0
2021-07-21 11:50:00,201.64,201.83,201.54,201.56,5133.0,166.3679,166.5247,166.2854,166.3019,5133.0
2021-07-21 11:55:00,201.62,202.12,201.61,202.12,82138.0,166.3514,166.7639,166.3432,166.7639,82138.0
2021-07-21 12:00:00,202.17,202.19,201.84,202.06,16348.0,166.8052,166.8217,166.5329,166.7144,16348.0
2021-07-21 12:05:00,202.11,202.3,202.08,202.25,4409.0,166.7557,166.9125,166.7309,166.8712,4409.0
2021-07-21 12:10:00,202.21,202.21,202.08,202.13,2777.0,166.8382,166.8382,166.7309,166.7722,2777.0
2021-07-21 12:15:00,202.06,202.27,202.06,202.24,2809.0,166.7144,166.8877,166.7144,166.8629,2809.0
2021-07-21 12:20:00,202.22,202.22,202.06,202.17,4805.0,166.8464,166.8464,166.7144,166.8052,4805.0
2021-07-21 12:25:00,202.21,202.21,202.14,202.14,3500.0,166.8382,166.8382,166.7804,166.7804,3500.0
2021-07-21 12:30:00,202.12,202.19,202.08,202.19,10516.0,166.7639,166.8217,166.7309,166.8217,10516.0
2021-07-21 12:35:00,202.23,202.26,202.14,202.21,3413.0,166.8547,166.8794,166.7804,166.8382,3413.0
2021-07-21 12:40:00,202.13,202.16,202.06,202.08,4467.0,166.7722,166.7969,166.7144,166.7309,4467.0
2021-07-21 12:45:00,202.03,202.12,201.94,202.07,4302.0,166.6897,166.7639,166.6154,166.7227,4302.0
2021-07-21 12:50:00,202.06,202.08,201.99,202.08,7859.0,166.7144,166.7309,166.6567,166.7309,7859.0
2021-07-21 12:55:00,202.02,202.08,201.98,202.0,2902.0,166.6814,166.7309,166.6484,166.6649,2902.0
2021-07-21 13:00:00,201.97,201.97,201.71,201.93,4971.0,166.6402,166.6402,166.4257,166.6072,4971.0
2021-07-21 13:05:00,201.89,201.94,201.74,201.81,3530.0,166.5742,166.6154,166.4504,166.5082,3530.0
2021-07-21 13:10:00,201.87,201.96,201.82,201.87,6139.0,166.5577,166.6319,166.5164,166.5577,6139.0
2021-07-21 13:15:00,201.91,201.93,201.71,201.77,3416.0,166.5907,166.6072,166.4257,166.4752,3416.0
2021-07-21 13:20:00,201.76,202.07,201.76,201.93,2600.0,166.4669,166.7227,166.4669,166.6072,2600.0
2021-07-21 13:25:00,201.9,202.0,201.87,201.94,3281.0,166.5824,166.6649,166.5577,166.6154,3281.0
2021-07-21 13:30:00,202.0,202.0,201.92,201.98,2130.0,166.6649,166.6649,166.5989,166.6484,2130.0
2021-07-21 13:35:00,201.97,202.0,201.9,201.9,2634.0,166.6402,166.6649,166.5824,166.5824,2634.0
2021-07-21 13:40:00,201.86,201.97,201.86,201.93,2620.0,166.5494,166.6402,166.5494,166.6072,2620.0
2021-07-21 13:45:00,201.91,201.97,201.9,201.92,3261.0,166.5907,166.6402,166.5824,166.5989,3261.0
2021-07-21 13:50:00,201.93,202.01,201.88,201.93,3824.0,166.6072,166.6732,166.5659,166.6072,3824.0
2021-07-21 13:55:00,201.93,202.07,201.92,201.96,4040.0,166.6072,166.7227,166.5989,166.6319,4040.0
2021-07-21 14:00:00,202.0,202.04,201.97,202.04,3104.0,166.6649,166.6979,166.6402,166.6979,3104.0
2021-07-21 14:05:00,202.02,202.06,202.01,202.03,45201.0,166.6814,166.7144,166.6732,166.6897,45201.0
2021-07-21 14:10:00,202.03,202.34,202.03,202.2,13918.0,166.6897,166.9455,166.6897,166.8299,13918.0
2021-07-21 14:15:00,202.17,202.29,202.08,202.27,4059.0,166.8052,166.9042,166.7309,166.8877,4059.0
2021-07-21 14:20:00,202.28,202.54,202.23,202.5,3781.0,166.896,167.1105,166.8547,167.0775,3781.0
2021-07-21 14:25:00,202.52,202.59,202.43,202.59,2974.0,167.094,167.1517,167.0197,167.1517,2974.0
2021-07-21 14:30:00,202.63,202.75,202.58,202.67,3706.0,167.1847,167.2837,167.1435,167.2177,3706.0
2021-07-21 14:35:00,202.66,202.83,202.63,202.72,7746.0,167.2095,167.3497,167.1847,167.259,7746.0
2021-07-21 14:40:00,202.72,202.96,202.68,202.89,18743.0,167.259,167.457,167.226,167.3992,18743.0
2021-07-21 14:45:00,202.88,202.98,202.75,202.75,3742.0,167.391,167.4735,167.2837,167.2837,3742.0
2021-07-21 14:50:00,202.75,202.79,202.54,202.55,4367.0,167.2837,167.3167,167.1105,167.1187,4367.0
2021-07-21 14:55:00,202.47,202.56,202.4,202.54,6380.0,167.0527,167.127,166.995,167.1105,6380.0
2021-07-21 15:00:00,202.52,202.58,202.21,202.25,10190.0,167.094,167.1435,166.8382,166.8712,10190.0
2021-07-21 15:05:00,202.32,202.49,202.24,202.49,2964.0,166.929,167.0692,166.8629,167.0692,2964.0
2021-07-21 15:10:00,202.38,202.49,202.18,202.21,4197.0,166.9785,167.0692,166.8134,166.8382,4197.0
2021-07-21 15:15:00,202.22,202.4,202.2,202.38,4420.0,166.8464,166.995,166.8299,166.9785,4420.0
2021-07-21 15:20:00,202.34,202.63,202.34,202.58,5940.0,166.9455,167.1847,166.9455,167.1435,5940.0
2021-07-21 15:25:00,202.56,202.56,202.32,202.33,14964.0,167.127,167.127,166.929,166.9372,14964.0
2021-07-21 15:30:00,202.33,202.33,201.92,202.06,16723.0,166.9372,166.9372,166.5989,166.7144,16723.0
2021-07-21 15:35:00,202.06,202.06,201.65,201.7,31143.0,166.7144,166.7144,166.3762,166.4174,31143.0
2021-07-21 15:40:00,201.71,201.81,201.48,201.52,41192.0,166.4257,166.5082,166.2359,166.2689,41192.0
2021-07-21 15:45:00,201.53,201.56,201.09,201.21,35137.0,166.2771,166.3019,165.9141,166.0131,35137.0
2021-07-21 15:50:00,201.18,201.59,200.66,201.48,32245.0,165.9884,166.3266,165.5593,166.2359,32245.0
2021-07-21 15:55:00,201.55,201.55,200.81,201.23,99894.0,166.2936,166.2936,165.6831,166.0296,99894.0
2021-07-22 09:30:00,190.93,195.0,189.4,192.05,252684.0,157.5314,160.8894,156.269,158.4554,252684.0
2021-07-22 09:35:00,192.01,193.82,191.7,191.96,119555.0,158.4224,159.9158,158.1667,158.3812,119555.0
2021-07-22 09:40:00,192.06,193.69,191.36,192.62,56756.0,158.4637,159.8086,157.8861,158.9257,56756.0
2021-07-22 09:45:00,192.75,192.78,191.1,191.15,38926.0,159.033,159.0577,157.6716,157.7129,38926.0
2021-07-22 09:50:00,191.25,192.31,190.99,191.6,36372.0,157.7954,158.67,157.5809,158.0842,36372.0
2021-07-22 09:55:00,191.65,192.57,191.25,191.44,22524.0,158.1254,158.8845,157.7954,157.9521,22524.0
2021-07-22 10:00:00,191.33,191.72,191.05,191.05,18652.0,157.8614,158.1832,157.6304,157.6304,18652.0
2021-07-22 10:05:00,191.07,191.38,190.5,190.73,33683.0,157.6469,157.9026,157.1766,157.3663,33683.0
2021-07-22 10:10:00,190.7,190.99,190.26,190.99,15518.0,157.3416,157.5809,156.9786,157.5809,15518.0
2021-07-22 10:15:00,190.93,190.98,190.15,190.45,33943.0,157.5314,157.5726,156.8878,157.1353,33943.0
2021-07-22 10:20:00,190.41,190.78,190.37,190.71,13375.0,157.1023,157.4076,157.0693,157.3498,13375.0
2021-07-22 10:25:00,190.71,191.07,190.57,190.85,46468.0,157.3498,157.6469,157.2343,157.4654,46468.0
2021-07-22 10:30:00,190.84,192.34,190.84,192.07,47448.0,157.4571,158.6947,157.4571,158.4719,47448.0
2021-07-22 10:35:00,192.1,192.72,192.1,192.62,21370.0,158.4967,159.0082,158.4967,158.9257,21370.0
2021-07-22 10:40:00,192.58,192.92,191.72,191.98,22789.0,158.8927,159.1733,158.1832,158.3977,22789.0
2021-07-22 10:45:00,192.0,192.07,191.71,192.01,17308.0,158.4142,158.4719,158.1749,158.4224,17308.0
2021-07-22 10:50:00,192.04,192.38,191.74,192.12,19613.0,158.4472,158.7277,158.1997,158.5132,19613.0
2021-07-22 10:55:00,192.12,192.51,192.03,192.5,13292.0,158.5132,158.835,158.4389,158.8267,13292.0
2021-07-22 11:00:00,192.57,193.27,192.35,192.43,38343.0,158.8845,159.462,158.703,158.769,38343.0
2021-07-22 11:05:00,192.32,192.7,192.29,192.29,19718.0,158.6782,158.9917,158.6535,158.6535,19718.0
2021-07-22 11:10:00,192.36,193.04,192.3,192.8,14857.0,158.7112,159.2723,158.6617,159.0743,14857.0
2021-07-22 11:15:00,192.88,192.95,192.25,192.48,27215.0,159.1403,159.198,158.6205,158.8102,27215.0
2021-07-22 11:20:00,192.57,192.7,192.28,192.47,35346.0,158.8845,158.9917,158.6452,158.802,35346.0
2021-07-22 11:25:00,192.41,192.59,192.26,192.47,6745.0,158.7525,158.901,158.6287,158.802,6745.0
2021-07-22 11:30:00,192.41,192.41,192.0,192.06,14952.0,158.7525,158.7525,158.4142,158.4637,14952.0
2021-07-22 11:35:00,192.0,192.07,191.26,191.39,16183.0,158.4142,158.4719,157.8036,157.9109,16183.0
2021-07-22 11:40:00,191.37,191.48,191.21,191.39,7975.0,157.8944,157.9852,157.7624,157.9109,7975.0
2021-07-22 11:45:00,191.4,191.45,190.77,190.88,13635.0,157.9191,157.9604,157.3994,157.4901,13635.0
2021-07-22 11:50:00,190.79,191.07,190.56,190.78,14712.0,157.4159,157.6469,157.2261,157.4076,14712.0
2021-07-22 11:55:00,190.82,191.54,190.71,191.54,9790.0,157.4406,158.0347,157.3498,158.0347,9790.0
2021-07-22 12:00:00,191.55,191.86,191.39,191.52,10159.0,158.0429,158.2987,157.9109,158.0182,10159.0
2021-07-22 12:05:00,191.43,191.57,191.21,191.53,6797.0,157.9439,158.0594,157.7624,158.0264,6797.0
2021-07-22 12:10:00,191.49,191.96,191.1,191.32,17322.0,157.9934,158.3812,157.6716,157.8531,17322.0
2021-07-22 12:15:00,191.52,191.58,191.22,191.26,11453.0,158.0182,158.0677,157.7706,157.8036,11453.0
2021-07-22 12:20:00,191.29,191.29,190.54,190.54,18240.0,157.8284,157.8284,157.2096,157.2096,18240.0
2021-07-22 12:25:00,190.62,190.62,190.11,190.28,18968.0,157.2756,157.2756,156.8548,156.9951,18968.0
2021-07-22 12:30:00,190.28,190.38,190.06,190.19,14701.0,156.9951,157.0776,156.8135,156.9208,14701.0
2021-07-22 12:35:00,190.26,190.37,190.25,190.3,8142.0,156.9786,157.0693,156.9703,157.0116,8142.0
2021-07-22 12:40:00,190.28,190.29,190.02,190.13,18854.0,156.9951,157.0033,156.7805,156.8713,18854.0
2021-07-22 12:45:00,190.11,190.25,189.88,190.25,17789.0,156.8548,156.9703,156.665,156.9703,17789.0
2021-07-22 12:50:00,190.3,190.49,190.26,190.47,13635.0,157.0116,157.1683,156.9786,157.1518,13635.0
2021-07-22 12:55:00,190.45,191.1,190.37,190.99,12149.0,157.1353,157.6716,157.0693,157.5809,12149.0
2021-07-22 13:00:00,190.99,191.26,190.94,191.21,11050.0,157.5809,157.8036,157.5396,157.7624,11050.0
2021-07-22 13:05:00,191.14,191.25,190.84,190.85,28029.0,157.7046,157.7954,157.4571,157.4654,28029.0
2021-07-22 13:10:00,190.85,191.17,190.85,190.96,12338.0,157.4654,157.7294,157.4654,157.5561,12338.0
2021-07-22 13:15:00,190.94,191.82,190.93,191.72,41393.0,157.5396,158.2657,157.5314,158.1832,41393.0
2021-07-22 13:20:00,191.72,192.37,191.68,192.25,82143.0,158.1832,158.7195,158.1502,158.6205,82143.0
2021-07-22 13:25:00,192.25,192.43,191.92,191.92,21681.0,158.6205,158.769,158.3482,158.3482,21681.0
2021-07-22 13:30:00,191.9,191.98,191.59,191.6,48271.0,158.3317,158.3977,158.0759,158.0842,48271.0
2021-07-22 13:35:00,191.6,191.79,191.5,191.6,20198.0,158.0842,158.2409,158.0017,158.0842,20198.0
2021-07-22 13:40:00,191.58,191.72,191.29,191.65,46106.0,158.0677,158.1832,157.8284,158.1254,46106.0
2021-07-22 13:45:00,191.7,192.0,191.55,191.78,31342.0,158.1667,158.4142,158.0429,158.2327,31342.0
2021-07-22 13:50:00,191.78,192.6,191.72,192.55,24233.0,158.2327,158.9092,158.1832,158.868,24233.0
2021-07-22 13:55:00,192.54,192.65,192.0,192.64,39881.0,158.8597,158.9505,158.4142,158.9422,39881.0
2021-07-22 14:00:00,192.66,192.72,192.14,192.2,14029.0,158.9587,159.0082,158.5297,158.5792,14029.0
2021-07-22 14:05:00,192.25,192.39,192.06,192.27,19318.0,158.6205,158.736,158.4637,158.637,19318.0
2021-07-22 14:10:00,192.22,192.57,192.06,192.57,24649.0,158.5957,158.8845,158.4637,158.8845,24649.0
2021-07-22 14:15:00,192.5,192.9,192.28,192.52,24237.0,158.8267,159.1568,158.6452,158.8432,24237.0
2021-07-22 14:20:00,192.5,192.57,191.96,192.05,26756.0,158.8267,158.8845,158.3812,158.4554,26756.0
2021-07-22 14:25:00,192.0,192.07,191.6,191.62,11534.0,158.4142,158.4719,158.0842,158.1007,11534.0
2021-07-22 14:30:00,191.64,191.74,191.44,191.58,11726.0,158.1172,158.1997,157.9521,158.0677,11726.0
2021-07-22 14:35:00,191.58,191.6,191.43,191.49,8873.0,158.0677,158.0842,157.9439,157.9934,8873.0
2021-07-22 14:40:00,191.45,191.99,191.45,191.99,18899.0,157.9604,158.4059,157.9604,158.4059,18899.0
2021-07-22 14:45:00,192.04,192.04,191.74,191.78,14822.0,158.4472,158.4472,158.1997,158.2327,14822.0
2021-07-22 14:50:00,191.77,191.79,191.49,191.59,6745.0,158.2244,158.2409,157.9934,158.0759,6745.0
2021-07-22 14:55:00,191.61,191.75,191.48,191.65,9806.0,158.0924,158.2079,157.9852,158.1254,9806.0
2021-07-22 15:00:00,191.68,191.68,191.38,191.4,11115.0,158.1502,158.1502,157.9026,157.9191,11115.0
2021-07-22 15:05:00,191.41,191.64,191.41,191.54,15885.0,157.9274,158.1172,157.9274,158.0347,15885.0
2021-07-22 15:10:00,191.54,191.88,191.49,191.88,13418.0,158.0347,158.3152,157.9934,158.3152,13418.0
2021-07-22 15:15:00,191.82,192.18,191.8,192.13,12472.0,158.2657,158.5627,158.2492,158.5215,12472.0
2021-07-22 15:20:00,192.09,192.21,192.02,192.03,13190.0,158.4884,158.5875,158.4307,158.4389,13190.0
2021-07-22 15:25:00,192.01,192.13,191.94,192.11,13495.0,158.4224,158.5215,158.3647,158.5049,13495.0
2021-07-22 15:30:00,192.15,192.5,192.13,192.14,36140.0,158.538,158.8267,158.5215,158.5297,36140.0
2021-07-22 15:35:00,192.18,192.49,192.17,192.3,34694.0,158.5627,158.8185,158.5545,158.6617,34694.0
2021-07-22 15:40:00,192.31,192.33,191.88,192.13,36320.0,158.67,158.6865,158.3152,158.5215,36320.0
2021-07-22 15:45:00,192.15,192.32,192.06,192.18,51186.0,158.538,158.6782,158.4637,158.5627,51186.0
2021-07-22 15:50:00,192.21,192.45,191.85,191.89,72728.0,158.5875,158.7855,158.2904,158.3234,72728.0
2021-07-22 15:55:00,191.85,192.22,191.65,192.22,151154.0,158.2904,158.5957,158.1254,158.5957,151154.0
2021-07-23 09:30:00,193.17,193.17,191.55,191.75,31522.0,159.3795,159.3795,158.0429,158.2079,31522.0
2021-07-23 09:35:00,191.76,192.0,190.65,190.72,28373.0,158.2162,158.4142,157.3003,157.3581,28373.0
2021-07-23 09:40:00,190.75,191.08,190.65,190.9,15474.0,157.3828,157.6551,157.3003,157.5066,15474.0
2021-07-23 09:45:00,190.99,192.57,190.99,192.4,24777.0,157.5809,158.8845,157.5809,158.7442,24777.0
2021-07-23 09:50:00,192.38,192.81,192.24,192.36,10691.0,158.7277,159.0825,158.6122,158.7112,10691.0
2021-07-23 09:55:00,192.45,192.78,192.31,192.71,11792.0,158.7855,159.0577,158.67,159.0,11792.0
2021-07-23 10:00:00,192.66,193.12,192.41,193.08,14231.0,158.9587,159.3383,158.7525,159.3053,14231.0
2021-07-23 10:05:00,193.04,193.7,193.04,193.6,27520.0,159.2723,159.8168,159.2723,159.7343,27520.0
2021-07-23 10:10:00,193.46,193.66,193.01,193.45,7523.0,159.6188,159.7838,159.2475,159.6105,7523.0
2021-07-23 10:15:00,193.54,193.54,192.71,192.75,5587.0,159.6848,159.6848,159.0,159.033,5587.0
2021-07-23 10:20:00,192.85,193.34,192.58,193.13,7909.0,159.1155,159.5198,158.8927,159.3465,7909.0
2021-07-23 10:25:00,193.17,193.18,192.94,193.02,5444.0,159.3795,159.3878,159.1898,159.2558,5444.0
2021-07-23 10:30:00,193.12,193.33,192.88,192.98,13799.0,159.3383,159.5115,159.1403,159.2228,13799.0
2021-07-23 10:35:00,192.95,193.25,192.84,193.09,12714.0,159.198,159.4455,159.1073,159.3135,12714.0
2021-07-23 10:40:00,193.11,193.11,192.5,192.54,9056.0,159.33,159.33,158.8267,158.8597,9056.0
2021-07-23 10:45:00,192.53,192.87,192.47,192.84,10970.0,158.8515,159.132,158.802,159.1073,10970.0
2021-07-23 10:50:00,192.92,193.02,192.7,193.0,7927.0,159.1733,159.2558,158.9917,159.2393,7927.0
2021-07-23 10:55:00,193.0,193.07,192.86,192.9,3483.0,159.2393,159.297,159.1238,159.1568,3483.0
2021-07-23 11:00:00,192.86,193.4,192.86,193.4,8263.0,159.1238,159.5693,159.1238,159.5693,8263.0
2021-07-23 11:05:00,193.56,193.59,193.32,193.51,6668.0,159.7013,159.7261,159.5033,159.6601,6668.0
2021-07-23 11:10:00,193.5,193.54,193.34,193.51,4841.0,159.6518,159.6848,159.5198,159.6601,4841.0
2021-07-23 11:15:00,193.55,193.92,193.55,193.77,5316.0,159.6931,159.9983,159.6931,159.8746,5316.0
2021-07-23 11:20:00,193.78,194.15,193.73,194.12,11124.0,159.8828,160.1881,159.8416,160.1633,11124.0
2021-07-23 11:25:00,194.17,194.65,194.02,194.44,13012.0,160.2046,160.6006,160.0808,160.4274,13012.0
2021-07-23 11:30:00,194.41,194.41,193.95,193.98,12335.0,160.4026,160.4026,160.0231,160.0478,12335.0
2021-07-23 11:35:00,193.92,194.05,193.83,193.95,8633.0,159.9983,160.1056,159.9241,160.0231,8633.0
2021-07-23 11:40:00,193.85,194.18,193.85,194.03,6673.0,159.9406,160.2129,159.9406,160.0891,6673.0
2021-07-23 11:45:00,194.09,194.53,194.01,194.36,16929.0,160.1386,160.5016,160.0726,160.3614,16929.0
2021-07-23 11:50:00,194.41,194.51,194.17,194.25,10240.0,160.4026,160.4851,160.2046,160.2706,10240.0
2021-07-23 11:55:00,194.22,194.45,194.21,194.27,34388.0,160.2459,160.4356,160.2376,160.2871,34388.0
2021-07-23 12:00:00,194.27,194.56,194.25,194.55,10683.0,160.2871,160.5264,160.2706,160.5181,10683.0
2021-07-23 12:05:00,194.51,194.54,194.35,194.42,4623.0,160.4851,160.5099,160.3531,160.4109,4623.0
2021-07-23 12:10:00,194.35,194.46,194.12,194.12,6744.0,160.3531,160.4439,160.1633,160.1633,6744.0
2021-07-23 12:15:00,194.09,194.43,194.07,194.43,6245.0,160.1386,160.4191,160.1221,160.4191,6245.0
2021-07-23 12:20:00,194.47,194.47,194.35,194.44,6352.0,160.4521,160.4521,160.3531,160.4274,6352.0
2021-07-23 12:25:00,194.44,194.44,194.12,194.12,6209.0,160.4274,160.4274,160.1633,160.1633,6209.0
2021-07-23 12:30:00,194.16,194.2,194.09,194.19,12698.0,160.1964,160.2294,160.1386,160.2211,12698.0
2021-07-23 12:35:00,194.19,194.46,193.88,194.14,25478.0,160.2211,160.4439,159.9653,160.1798,25478.0
2021-07-23 12:40:00,194.09,194.27,193.95,193.95,14435.0,160.1386,160.2871,160.0231,160.0231,14435.0
2021-07-23 12:45:00,193.93,194.03,193.74,193.86,10366.0,160.0066,160.0891,159.8498,159.9488,10366.0
2021-07-23 12:50:00,193.86,193.89,193.64,193.86,29267.0,159.9488,159.9736,159.7673,159.9488,29267.0
2021-07-23 12:55:00,193.95,194.12,193.75,193.88,35364.0,160.0231,160.1633,159.8581,159.9653,35364.0
2021-07-23 13:00:00,193.84,194.15,193.83,194.02,35042.0,159.9323,160.1881,159.9241,160.0808,35042.0
2021-07-23 13:05:00,194.04,194.07,193.8,193.83,21577.0,160.0973,160.1221,159.8993,159.9241,21577.0
2021-07-23 13:10:00,193.84,193.97,193.77,193.78,15509.0,159.9323,160.0396,159.8746,159.8828,15509.0
2021-07-23 13:15:00,193.78,194.03,193.7,193.8,122642.0,159.8828,160.0891,159.8168,159.8993,122642.0
2021-07-23 13:20:00,193.8,193.9,193.7,193.7,14685.0,159.8993,159.9818,159.8168,159.8168,14685.0
2021-07-23 13:25:00,193.68,193.68,193.41,193.41,11780.0,159.8003,159.8003,159.5775,159.5775,11780.0
2021-07-23 13:30:00,193.39,193.43,192.67,192.75,20890.0,159.561,159.594,158.967,159.033,20890.0
2021-07-23 13:35:00,192.75,192.86,192.59,192.82,16354.0,159.033,159.1238,158.901,159.0908,16354.0
2021-07-23 13:40:00,192.86,193.27,192.86,193.13,15154.0,159.1238,159.462,159.1238,159.3465,15154.0
2021-07-23 13:45:00,193.08,193.39,193.04,193.38,7215.0,159.3053,159.561,159.2723,159.5528,7215.0
2021-07-23 13:50:00,193.37,193.43,193.06,193.16,7730.0,159.5445,159.594,159.2888,159.3713,7730.0
2021-07-23 13:55:00,193.45,193.53,193.16,193.16,11756.0,159.6105,159.6766,159.3713,159.3713,11756.0
2021-07-23 14:00:00,193.15,193.27,193.09,193.19,16130.0,159.363,159.462,159.3135,159.396,16130.0
2021-07-23 14:05:00,193.19,193.26,193.15,193.23,13489.0,159.396,159.4538,159.363,159.429,13489.0
2021-07-23 14:10:00,193.19,193.23,192.96,193.09,13739.0,159.396,159.429,159.2063,159.3135,13739.0
2021-07-23 14:15:00,193.1,193.46,193.1,193.28,22707.0,159.3218,159.6188,159.3218,159.4703,22707.0
2021-07-23 14:20:00,193.31,193.62,193.24,193.59,5744.0,159.495,159.7508,159.4373,159.7261,5744.0
2021-07-23 14:25:00,193.54,193.58,193.21,193.28,9061.0,159.6848,159.7178,159.4125,159.4703,9061.0
2021-07-23 14:30:00,193.25,193.57,193.25,193.52,5345.0,159.4455,159.7096,159.4455,159.6683,5345.0
2021-07-23 14:35:00,193.52,193.58,193.43,193.47,5198.0,159.6683,159.7178,159.594,159.627,5198.0
2021-07-23 14:40:00,193.48,193.51,193.03,193.15,20586.0,159.6353,159.6601,159.264,159.363,20586.0
2021-07-23 14:45:00,193.22,193.33,193.18,193.21,6679.0,159.4208,159.5115,159.3878,159.4125,6679.0
2021-07-23 14:50:00,193.18,193.26,193.11,193.18,5804.0,159.3878,159.4538,159.33,159.3878,5804.0
2021-07-23 14:55:00,193.22,193.41,193.2,193.31,8540.0,159.4208,159.5775,159.4043,159.495,8540.0
2021-07-23 15:00:00,193.33,193.43,193.27,193.39,9696.0,159.5115,159.594,159.462,159.561,9696.0
2021-07-23 15:05:00,193.37,193.46,193.26,193.36,13134.0,159.5445,159.6188,159.4538,159.5363,13134.0
2021-07-23 15:10:00,193.36,193.37,193.24,193.24,4420.0,159.5363,159.5445,159.4373,159.4373,4420.0
2021-07-23 15:15:00,193.23,193.26,193.17,193.17,5966.0,159.429,159.4538,159.3795,159.3795,5966.0
2021-07-23 15:20:00,193.21,193.21,193.03,193.13,11739.0,159.4125,159.4125,159.264,159.3465,11739.0
2021-07-23 15:25:00,193.14,193.32,193.12,193.22,12804.0,159.3548,159.5033,159.3383,159.4208,12804.0
2021-07-23 15:30:00,193.22,193.31,193.09,193.28,15410.0,159.4208,159.495,159.3135,159.4703,15410.0
2021-07-23 15:35:00,193.29,193.49,193.25,193.34,22731.0,159.4785,159.6436,159.4455,159.5198,22731.0
2021-07-23 15:40:00,193.36,193.46,193.25,193.35,24449.0,159.5363,159.6188,159.4455,159.528,24449.0
2021-07-23 15:45:00,193.34,193.63,193.32,193.61,25386.0,159.5198,159.7591,159.5033,159.7426,25386.0
2021-07-23 15:50:00,193.59,193.72,193.41,193.66,48459.0,159.7261,159.8333,159.5775,159.7838,48459.0
2021-07-23 15:55:00,193.64,193.66,193.26,193.26,104059.0,159.7673,159.7838,159.4538,159.4538,104059.0
2021-07-26 09:30:00,192.96,193.28,191.36,191.99,22223.0,159.2063,159.4703,157.8861,158.4059,22223.0
2021-07-26 09:35:00,191.87,192.32,191.76,191.94,11774.0,158.3069,158.6782,158.2162,158.3647,11774.0
2021-07-26 09:40:00,191.93,192.06,191.28,191.38,7726.0,158.3564,158.4637,157.8201,157.9026,7726.0
2021-07-26 09:45:00,191.38,191.38,190.52,190.62,19054.0,157.9026,157.9026,157.1931,157.2756,19054.0
2021-07-26 09:50:00,190.66,190.68,190.2,190.42,25083.0,157.3086,157.3251,156.9291,157.1106,25083.0
2021-07-26 09:55:00,190.43,190.49,190.01,190.36,18448.0,157.1188,157.1683,156.7723,157.0611,18448.0
2021-07-26 10:00:00,190.39,190.57,190.19,190.4,12835.0,157.0858,157.2343,156.9208,157.0941,12835.0
2021-07-26 10:05:00,190.54,190.8,190.41,190.8,11115.0,157.2096,157.4241,157.1023,157.4241,11115.0
2021-07-26 10:10:00,190.79,190.8,190.39,190.53,15794.0,157.4159,157.4241,157.0858,157.2013,15794.0
2021-07-26 10:15:00,190.53,190.66,190.37,190.53,20709.0,157.2013,157.3086,157.0693,157.2013,20709.0
2021-07-26 10:20:00,190.49,190.78,190.27,190.6,11288.0,157.1683,157.4076,156.9868,157.2591,11288.0
2021-07-26 10:25:00,190.64,190.71,190.5,190.57,19853.0,157.2921,157.3498,157.1766,157.2343,19853.0
2021-07-26 10:30:00,190.56,190.75,190.38,190.41,43134.0,157.2261,157.3828,157.0776,157.1023,43134.0
2021-07-26 10:35:00,190.41,190.87,190.39,190.83,21978.0,157.1023,157.4819,157.0858,157.4489,21978.0
2021-07-26 10:40:00,190.86,190.89,190.39,190.5,16484.0,157.4736,157.4984,157.0858,157.1766,16484.0
2021-07-26 10:45:00,190.51,190.88,190.39,190.82,15150.0,157.1848,157.4901,157.0858,157.4406,15150.0
2021-07-26 10:50:00,190.79,191.31,190.79,191.03,14307.0,157.4159,157.8449,157.4159,157.6139,14307.0
2021-07-26 10:55:00,191.05,191.28,190.93,191.18,26644.0,157.6304,157.8201,157.5314,157.7376,26644.0
2021-07-26 11:00:00,191.2,191.29,191.03,191.07,18422.0,157.7541,157.8284,157.6139,157.6469,18422.0
2021-07-26 11:05:00,191.08,191.12,190.8,191.06,11190.0,157.6551,157.6881,157.4241,157.6386,11190.0
2021-07-26 11:10:00,191.11,191.54,191.07,191.25,10334.0,157.6799,158.0347,157.6469,157.7954,10334.0
2021-07-26 11:15:00,191.23,191.29,191.01,191.21,11513.0,157.7789,157.8284,157.5974,157.7624,11513.0
2021-07-26 11:20:00,191.22,191.62,191.21,191.45,7504.0,157.7706,158.1007,157.7624,157.9604,7504.0
2021-07-26 11:25:00,191.41,191.69,191.41,191.58,8438.0,157.9274,158.1584,157.9274,158.0677,8438.0
2021-07-26 11:30:00,191.65,191.82,191.58,191.78,6786.0,158.1254,158.2657,158.0677,158.2327,6786.0
2021-07-26 11:35:00,191.75,191.95,191.74,191.95,6843.0,158.2079,158.3729,158.1997,158.3729,6843.0
2021-07-26 11:40:00,191.95,191.97,191.67,191.7,10139.0,158.3729,158.3894,158.1419,158.1667,10139.0
2021-07-26 11:45:00,191.72,191.83,191.67,191.81,6745.0,158.1832,158.2739,158.1419,158.2574,6745.0
2021-07-26 11:50:00,191.8,191.85,191.6,191.77,21472.0,158.2492,158.2904,158.0842,158.2244,21472.0
2021-07-26 11:55:00,191.78,191.82,191.58,191.72,19300.0,158.2327,158.2657,158.0677,158.1832,19300.0
2021-07-26 12:00:00,191.7,191.81,191.52,191.53,16092.0,158.1667,158.2574,158.0182,158.0264,16092.0
2021-07-26 12:05:00,191.49,191.61,191.48,191.54,12221.0,157.9934,158.0924,157.9852,158.0347,12221.0
2021-07-26 12:10:00,191.52,191.52,191.26,191.26,5402.0,158.0182,158.0182,157.8036,157.8036,5402.0
2021-07-26 12:15:00,191.25,191.34,191.24,191.34,2951.0,157.7954,157.8696,157.7871,157.8696,2951.0
2021-07-26 12:20:00,191.34,191.36,191.29,191.34,4393.0,157.8696,157.8861,157.8284,157.8696,4393.0
2021-07-26 12:25:00,191.35,191.35,191.22,191.22,3529.0,157.8779,157.8779,157.7706,157.7706,3529.0
2021-07-26 12:30:00,191.2,191.41,191.17,191.41,5819.0,157.7541,157.9274,157.7294,157.9274,5819.0
2021-07-26 12:35:00,191.42,191.42,191.1,191.12,9717.0,157.9356,157.9356,157.6716,157.6881,9717.0
2021-07-26 12:40:00,191.11,191.34,191.11,191.25,5831.0,157.6799,157.8696,157.6799,157.7954,5831.0
2021-07-26 12:45:00,191.29,191.29,191.09,191.12,3049.0,157.8284,157.8284,157.6634,157.6881,3049.0
2021-07-26 12:50:00,191.12,191.28,191.09,191.15,6507.0,157.6881,157.8201,157.6634,157.7129,6507.0
2021-07-26 12:55:00,191.16,191.19,191.04,191.09,10181.0,157.7211,157.7459,157.6221,157.6634,10181.0
2021-07-26 13:00:00,191.11,191.11,191.0,191.11,6424.0,157.6799,157.6799,157.5891,157.6799,6424.0
2021-07-26 13:05:00,191.1,191.35,191.1,191.3,8150.0,157.6716,157.8779,157.6716,157.8366,8150.0
2021-07-26 13:10:00,191.28,191.39,191.23,191.28,17417.0,157.8201,157.9109,157.7789,157.8201,17417.0
2021-07-26 13:15:00,191.27,191.81,191.18,191.81,16271.0,157.8119,158.2574,157.7376,158.2574,16271.0
2021-07-26 13:20:00,191.81,191.85,191.51,191.51,12049.0,158.2574,158.2904,158.0099,158.0099,12049.0
2021-07-26 13:25:00,191.56,191.67,191.37,191.38,6439.0,158.0512,158.1419,157.8944,157.9026,6439.0
2021-07-26 13:30:00,191.42,191.56,191.42,191.51,3983.0,157.9356,158.0512,157.9356,158.0099,3983.0
2021-07-26 13:35:00,191.51,191.64,191.48,191.64,3420.0,158.0099,158.1172,157.9852,158.1172,3420.0
2021-07-26 13:40:00,191.63,191.71,191.57,191.57,5870.0,158.1089,158.1749,158.0594,158.0594,5870.0
2021-07-26 13:45:00,191.55,191.6,191.39,191.57,9721.0,158.0429,158.0842,157.9109,158.0594,9721.0
2021-07-26 13:50:00,191.54,191.58,191.37,191.49,6678.0,158.0347,158.0677,157.8944,157.9934,6678.0
2021-07-26 13:55:00,191.51,191.51,191.36,191.4,4322.0,158.0099,158.0099,157.8861,157.9191,4322.0
2021-07-26 14:00:00,191.36,191.49,191.32,191.48,5027.0,157.8861,157.9934,157.8531,157.9852,5027.0
2021-07-26 14:05:00,191.49,191.83,191.48,191.76,9188.0,157.9934,158.2739,157.9852,158.2162,9188.0
2021-07-26 14:10:00,191.77,191.79,191.44,191.44,30994.0,158.2244,158.2409,157.9521,157.9521,30994.0
2021-07-26 14:15:00,191.4,191.51,191.27,191.47,6659.0,157.9191,158.0099,157.8119,157.9769,6659.0
2021-07-26 14:20:00,191.47,191.51,191.35,191.48,5102.0,157.9769,158.0099,157.8779,157.9852,5102.0
2021-07-26 14:25:00,191.46,191.66,191.43,191.63,4998.0,157.9687,158.1337,157.9439,158.1089,4998.0
2021-07-26 14:30:00,191.64,191.77,191.51,191.72,12674.0,158.1172,158.2244,158.0099,158.1832,12674.0
2021-07-26 14:35:00,191.72,191.74,191.59,191.61,6304.0,158.1832,158.1997,158.0759,158.0924,6304.0
2021-07-26 14:40:00,191.61,191.61,191.47,191.49,6359.0,158.0924,158.0924,157.9769,157.9934,6359.0
2021-07-26 14:45:00,191.51,191.54,191.35,191.36,9389.0,158.0099,158.0347,157.8779,157.8861,9389.0
2021-07-26 14:50:00,191.41,191.61,191.33,191.56,10528.0,157.9274,158.0924,157.8614,158.0512,10528.0
2021-07-26 14:55:00,191.48,191.62,191.34,191.62,12574.0,157.9852,158.1007,157.8696,158.1007,12574.0
2021-07-26 15:00:00,191.62,191.66,191.52,191.53,18191.0,158.1007,158.1337,158.0182,158.0264,18191.0
2021-07-26 15:05:00,191.53,191.69,191.49,191.65,8225.0,158.0264,158.1584,157.9934,158.1254,8225.0
2021-07-26 15:10:00,191.66,191.66,191.47,191.57,6084.0,158.1337,158.1337,157.9769,158.0594,6084.0
2021-07-26 15:15:00,191.57,191.66,191.55,191.63,8623.0,158.0594,158.1337,158.0429,158.1089,8623.0
2021-07-26 15:20:00,191.62,191.75,191.62,191.69,9701.0,158.1007,158.2079,158.1007,158.1584,9701.0
2021-07-26 15:25:00,191.69,191.7,191.54,191.64,15304.0,158.1584,158.1667,158.0347,158.1172,15304.0
2021-07-26 15:30:00,191.62,191.73,191.61,191.64,29805.0,158.1007,158.1914,158.0924,158.1172,29805.0
2021-07-26 15:35:00,191.64,191.75,191.47,191.63,25496.0,158.1172,158.2079,157.9769,158.1089,25496.0
2021-07-26 15:40:00,191.63,191.72,191.56,191.68,17123.0,158.1089,158.1832,158.0512,158.1502,17123.0
2021-07-26 15:45:00,191.66,191.77,191.47,191.47,39033.0,158.1337,158.2244,157.9769,157.9769,39033.0
2021-07-26 15:50:00,191.5,192.24,191.46,192.22,52749.0,158.0017,158.6122,157.9687,158.5957,52749.0
2021-07-26 15:55:00,192.23,192.29,192.03,192.24,58181.0,158.604,158.6535,158.4389,158.6122,58181.0
2021-07-27 09:30:00,192.53,192.8,191.83,192.8,24377.0,158.8515,159.0743,158.2739,159.0743,24377.0
2021-07-27 09:35:00,192.63,192.63,191.89,192.15,8664.0,158.934,158.934,158.3234,158.538,8664.0
2021-07-27 09:40:00,192.1,192.28,192.01,192.04,3109.0,158.4967,158.6452,158.4224,158.4472,3109.0
2021-07-27 09:45:00,192.0,192.12,191.4,191.81,11658.0,158.4142,158.5132,157.9191,158.2574,11658.0
2021-07-27 09:50:00,191.82,192.07,191.74,191.99,6117.0,158.2657,158.4719,158.1997,158.4059,6117.0
2021-07-27 09:55:00,191.99,192.73,191.93,192.62,10812.0,158.4059,159.0165,158.3564,158.9257,10812.0
2021-07-27 10:00:00,192.62,192.98,192.55,192.58,4792.0,158.9257,159.2228,158.868,158.8927,4792.0
2021-07-27 10:05:00,192.57,192.79,192.47,192.47,7267.0,158.8845,159.066,158.802,158.802,7267.0
2021-07-27 10:10:00,192.39,192.57,192.12,192.13,14198.0,158.736,158.8845,158.5132,158.5215,14198.0
2021-07-27 10:15:00,192.17,192.22,191.86,192.1,6186.0,158.5545,158.5957,158.2987,158.4967,6186.0
2021-07-27 10:20:00,192.07,192.2,191.94,192.05,4198.0,158.4719,158.5792,158.3647,158.4554,4198.0
2021-07-27 10:25:00,192.01,192.18,191.95,192.13,6110.0,158.4224,158.5627,158.3729,158.5215,6110.0
2021-07-27 10:30:00,192.19,192.29,192.0,192.03,15137.0,158.571,158.6535,158.4142,158.4389,15137.0
2021-07-27 10:35:00,191.97,192.27,191.95,192.09,7793.0,158.3894,158.637,158.3729,158.4884,7793.0
2021-07-27 10:40:00,192.1,192.2,191.96,192.11,8371.0,158.4967,158.5792,158.3812,158.5049,8371.0
2021-07-27 10:45:00,192.08,192.25,191.95,192.25,5817.0,158.4802,158.6205,158.3729,158.6205,5817.0
2021-07-27 10:50:00,192.25,192.34,192.15,192.23,17351.0,158.6205,158.6947,158.538,158.604,17351.0
2021-07-27 10:55:00,192.18,192.34,192.07,192.08,23102.0,158.5627,158.6947,158.4719,158.4802,23102.0
2021-07-27 11:00:00,192.08,192.63,192.07,192.39,46748.0,158.4802,158.934,158.4719,158.736,46748.0
2021-07-27 11:05:00,192.44,193.1,192.44,193.04,11609.0,158.7772,159.3218,158.7772,159.2723,11609.0
2021-07-27 11:10:00,193.04,193.27,193.02,193.07,3918.0,159.2723,159.462,159.2558,159.297,3918.0
2021-07-27 11:15:00,193.09,193.1,192.86,192.91,4908.0,159.3135,159.3218,159.1238,159.165,4908.0
2021-07-27 11:20:00,192.93,193.19,192.89,193.19,4155.0,159.1815,159.396,159.1485,159.396,4155.0
2021-07-27 11:25:00,193.21,193.3,193.19,193.22,3731.0,159.4125,159.4868,159.396,159.4208,3731.0
2021-07-27 11:30:00,193.22,193.22,192.95,193.08,5527.0,159.4208,159.4208,159.198,159.3053,5527.0
2021-07-27 11:35:00,192.99,193.46,192.97,193.45,4148.0,159.231,159.6188,159.2145,159.6105,4148.0
2021-07-27 11:40:00,193.41,193.65,193.41,193.56,8011.0,159.5775,159.7756,159.5775,159.7013,8011.0
2021-07-27 11:45:00,193.62,193.74,193.47,193.74,6246.0,159.7508,159.8498,159.627,159.8498,6246.0
2021-07-27 11:50:00,193.73,193.9,193.67,193.81,7512.0,159.8416,159.9818,159.7921,159.9076,7512.0
2021-07-27 11:55:00,193.72,193.79,193.55,193.59,7525.0,159.8333,159.8911,159.6931,159.7261,7525.0
2021-07-27 12:00:00,193.57,193.82,193.54,193.82,4953.0,159.7096,159.9158,159.6848,159.9158,4953.0
2021-07-27 12:05:00,193.83,193.98,193.8,193.83,4086.0,159.9241,160.0478,159.8993,159.9241,4086.0
2021-07-27 12:10:00,193.83,193.85,193.7,193.77,5465.0,159.9241,159.9406,159.8168,159.8746,5465.0
2021-07-27 12:15:00,193.8,193.98,193.74,193.94,5431.0,159.8993,160.0478,159.8498,160.0148,5431.0
2021-07-27 12:20:00,193.98,194.22,193.94,194.06,6130.0,160.0478,160.2459,160.0148,160.1138,6130.0
2021-07-27 12:25:00,194.1,194.35,194.04,194.34,5310.0,160.1468,160.3531,160.0973,160.3449,5310.0
2021-07-27 12:30:00,194.34,194.51,194.34,194.48,6615.0,160.3449,160.4851,160.3449,160.4604,6615.0
2021-07-27 12:35:00,194.51,194.61,194.41,194.51,6772.0,160.4851,160.5676,160.4026,160.4851,6772.0
2021-07-27 12:40:00,194.48,194.65,194.33,194.59,3266.0,160.4604,160.6006,160.3366,160.5511,3266.0
2021-07-27 12:45:00,194.57,194.63,194.09,194.09,2909.0,160.5346,160.5841,160.1386,160.1386,2909.0
2021-07-27 12:50:00,194.13,194.15,194.04,194.15,2514.0,160.1716,160.1881,160.0973,160.1881,2514.0
2021-07-27 12:55:00,194.11,194.18,193.74,193.74,10089.0,160.1551,160.2129,159.8498,159.8498,10089.0
2021-07-27 13:00:00,193.72,193.86,193.66,193.66,3605.0,159.8333,159.9488,159.7838,159.7838,3605.0
2021-07-27 13:05:00,193.72,193.78,193.58,193.71,3202.0,159.8333,159.8828,159.7178,159.8251,3202.0
2021-07-27 13:10:00,193.71,193.8,193.58,193.8,4560.0,159.8251,159.8993,159.7178,159.8993,4560.0
2021-07-27 13:15:00,193.78,193.82,193.35,193.52,10859.0,159.8828,159.9158,159.528,159.6683,10859.0
2021-07-27 13:20:00,193.56,193.58,193.21,193.32,7777.0,159.7013,159.7178,159.4125,159.5033,7777.0
2021-07-27 13:25:00,193.33,193.37,193.08,193.08,7101.0,159.5115,159.5445,159.3053,159.3053,7101.0
2021-07-27 13:30:00,193.1,193.2,192.97,193.11,7118.0,159.3218,159.4043,159.2145,159.33,7118.0
2021-07-27 13:35:00,193.07,193.29,193.03,193.27,7871.0,159.297,159.4785,159.264,159.462,7871.0
2021-07-27 13:40:00,193.24,193.24,193.11,193.12,5226.0,159.4373,159.4373,159.33,159.3383,5226.0
2021-07-27 13:45:00,193.08,193.4,192.98,193.37,9456.0,159.3053,159.5693,159.2228,159.5445,9456.0
2021-07-27 13:50:00,193.33,193.46,193.26,193.4,4052.0,159.5115,159.6188,159.4538,159.5693,4052.0
2021-07-27 13:55:00,193.45,193.5,193.3,193.32,5551.0,159.6105,159.6518,159.4868,159.5033,5551.0
2021-07-27 14:00:00,193.26,193.52,193.24,193.52,3000.0,159.4538,159.6683,159.4373,159.6683,3000.0
2021-07-27 14:05:00,193.54,193.73,193.53,193.69,8421.0,159.6848,159.8416,159.6766,159.8086,8421.0
2021-07-27 14:10:00,193.66,193.91,193.61,193.91,2711.0,159.7838,159.9901,159.7426,159.9901,2711.0
2021-07-27 14:15:00,193.84,193.94,193.78,193.84,4816.0,159.9323,160.0148,159.8828,159.9323,4816.0
2021-07-27 14:20:00,193.88,193.93,193.79,193.88,2801.0,159.9653,160.0066,159.8911,159.9653,2801.0
2021-07-27 14:25:00,193.96,194.05,193.87,193.95,4231.0,160.0313,160.1056,159.9571,160.0231,4231.0
2021-07-27 14:30:00,193.95,193.96,193.82,193.91,5106.0,160.0231,160.0313,159.9158,159.9901,5106.0
2021-07-27 14:35:00,193.93,193.96,193.74,193.77,5667.0,160.0066,160.0313,159.8498,159.8746,5667.0
2021-07-27 14:40:00,193.81,193.86,193.73,193.75,4781.0,159.9076,159.9488,159.8416,159.8581,4781.0
2021-07-27 14:45:00,193.79,193.96,193.61,193.9,9289.0,159.8911,160.0313,159.7426,159.9818,9289.0
2021-07-27 14:50:00,193.9,193.99,193.75,193.78,12322.0,159.9818,160.0561,159.8581,159.8828,12322.0
2021-07-27 14:55:00,193.78,193.88,193.61,193.68,5562.0,159.8828,159.9653,159.7426,159.8003,5562.0
2021-07-27 15:00:00,193.69,193.83,193.69,193.76,4376.0,159.8086,159.9241,159.8086,159.8663,4376.0
2021-07-27 15:05:00,193.75,193.78,193.6,193.73,3448.0,159.8581,159.8828,159.7343,159.8416,3448.0
2021-07-27 15:10:00,193.74,193.87,193.67,193.86,3512.0,159.8498,159.9571,159.7921,159.9488,3512.0
2021-07-27 15:15:00,193.85,193.85,193.7,193.79,7089.0,159.9406,159.9406,159.8168,159.8911,7089.0
2021-07-27 15:20:00,193.83,193.84,193.65,193.66,6805.0,159.9241,159.9323,159.7756,159.7838,6805.0
2021-07-27 15:25:00,193.66,193.66,193.39,193.45,13380.0,159.7838,159.7838,159.561,159.6105,13380.0
2021-07-27 15:30:00,193.48,193.67,193.34,193.52,9461.0,159.6353,159.7921,159.5198,159.6683,9461.0
2021-07-27 15:35:00,193.52,194.02,193.5,194.02,9435.0,159.6683,160.0808,159.6518,160.0808,9435.0
2021-07-27 15:40:00,194.02,194.21,194.01,194.17,9100.0,160.0808,160.2376,160.0726,160.2046,9100.0
2021-07-27 15:45:00,194.2,194.4,194.08,194.14,20847.0,160.2294,160.3944,160.1303,160.1798,20847.0
2021-07-27 15:50:00,194.19,194.55,194.19,194.55,17976.0,160.2211,160.5181,160.2211,160.5181,17976.0
2021-07-27 15:55:00,194.53,194.62,194.25,194.56,49015.0,160.5016,160.5759,160.2706,160.5264,49015.0
2021-07-28 09:30:00,194.84,194.84,193.66,193.98,18467.0,160.7574,160.7574,159.7838,160.0478,18467.0
2021-07-28 09:35:00,194.3,194.32,193.77,194.12,2644.0,160.3119,160.3284,159.8746,160.1633,2644.0
2021-07-28 09:40:00,194.11,194.21,193.72,193.72,2900.0,160.1551,160.2376,159.8333,159.8333,2900.0
2021-07-28 09:45:00,193.71,193.98,193.64,193.95,3446.0,159.8251,160.0478,159.7673,160.0231,3446.0
2021-07-28 09:50:00,193.98,194.04,193.65,193.89,4920.0,160.0478,160.0973,159.7756,159.9736,4920.0
2021-07-28 09:55:00,193.81,194.11,193.75,194.0,3832.0,159.9076,160.1551,159.8581,160.0643,3832.0
2021-07-28 10:00:00,194.05,194.17,193.89,193.91,3798.0,160.1056,160.2046,159.9736,159.9901,3798.0
2021-07-28 10:05:00,193.87,193.87,193.48,193.56,3301.0,159.9571,159.9571,159.6353,159.7013,3301.0
2021-07-28 10:10:00,193.59,193.79,193.38,193.58,2142.0,159.7261,159.8911,159.5528,159.7178,2142.0
2021-07-28 10:15:00,193.92,194.07,193.87,194.02,11762.0,159.9983,160.1221,159.9571,160.0808,11762.0
2021-07-28 10:20:00,194.04,194.15,193.88,193.97,3400.0,160.0973,160.1881,159.9653,160.0396,3400.0
2021-07-28 10:25:00,193.98,194.07,193.93,193.98,2021.0,160.0478,160.1221,160.0066,160.0478,2021.0
2021-07-28 10:30:00,193.98,194.16,193.81,193.99,8738.0,160.0478,160.1964,159.9076,160.0561,8738.0
2021-07-28 10:35:00,193.93,193.93,193.24,193.38,6173.0,160.0066,160.0066,159.4373,159.5528,6173.0
2021-07-28 10:40:00,193.4,193.4,193.12,193.14,3282.0,159.5693,159.5693,159.3383,159.3548,3282.0
2021-07-28 10:45:00,193.15,193.3,192.89,192.9,1901.0,159.363,159.4868,159.1485,159.1568,1901.0
2021-07-28 10:50:00,192.9,192.99,192.81,192.98,3000.0,159.1568,159.231,159.0825,159.2228,3000.0
2021-07-28 10:55:00,193.02,193.12,192.96,192.96,2581.0,159.2558,159.3383,159.2063,159.2063,2581.0
2021-07-28 11:00:00,192.95,193.15,192.86,193.06,3758.0,159.198,159.363,159.1238,159.2888,3758.0
2021-07-28 11:05:00,193.03,193.14,192.91,193.12,3484.0,159.264,159.3548,159.165,159.3383,3484.0
2021-07-28 11:10:00,193.18,193.18,192.86,192.88,4187.0,159.3878,159.3878,159.1238,159.1403,4187.0
2021-07-28 11:15:00,192.87,192.99,192.86,192.92,2960.0,159.132,159.231,159.1238,159.1733,2960.0
2021-07-28 11:20:00,192.96,193.29,192.93,193.09,4800.0,159.2063,159.4785,159.1815,159.3135,4800.0
2021-07-28 11:25:00,193.02,193.05,192.95,192.97,3103.0,159.2558,159.2805,159.198,159.2145,3103.0
2021-07-28 11:30:00,192.98,193.11,192.97,193.0,2958.0,159.2228,159.33,159.2145,159.2393,2958.0
2021-07-28 11:35:00,192.97,193.02,192.94,193.01,2781.0,159.2145,159.2558,159.1898,159.2475,2781.0
2021-07-28 11:40:00,193.02,193.05,192.89,192.89,5666.0,159.2558,159.2805,159.1485,159.1485,5666.0
2021-07-28 11:45:00,192.9,193.01,192.77,192.83,9757.0,159.1568,159.2475,159.0495,159.099,9757.0
2021-07-28 11:50:00,192.79,192.79,192.64,192.74,8147.0,159.066,159.066,158.9422,159.0247,8147.0
2021-07-28 11:55:00,192.72,192.81,192.44,192.44,12523.0,159.0082,159.0825,158.7772,158.7772,12523.0
2021-07-28 12:00:00,192.48,192.68,192.48,192.61,11521.0,158.8102,158.9752,158.8102,158.9175,11521.0
2021-07-28 12:05:00,192.59,192.68,192.51,192.65,4868.0,158.901,158.9752,158.835,158.9505,4868.0
2021-07-28 12:10:00,192.68,192.68,192.6,192.64,1295.0,158.9752,158.9752,158.9092,158.9422,1295.0
2021-07-28 12:15:00,192.6,192.68,192.53,192.65,4434.0,158.9092,158.9752,158.8515,158.9505,4434.0
2021-07-28 12:20:00,192.62,192.62,192.41,192.52,2107.0,158.9257,158.9257,158.7525,158.8432,2107.0
2021-07-28 12:25:00,192.52,192.58,192.48,192.49,3140.0,158.8432,158.8927,158.8102,158.8185,3140.0
2021-07-28 12:30:00,192.51,192.55,192.23,192.3,8646.0,158.835,158.868,158.604,158.6617,8646.0
2021-07-28 12:35:00,192.31,192.38,192.19,192.29,3325.0,158.67,158.7277,158.571,158.6535,3325.0
2021-07-28 12:40:00,192.28,192.28,192.13,192.28,2549.0,158.6452,158.6452,158.5215,158.6452,2549.0
2021-07-28 12:45:00,192.3,192.31,192.16,192.19,6228.0,158.6617,158.67,158.5462,158.571,6228.0
2021-07-28 12:50:00,192.15,192.24,192.09,192.22,2459.0,158.538,158.6122,158.4884,158.5957,2459.0
2021-07-28 12:55:00,192.24,192.42,192.19,192.42,3542.0,158.6122,158.7607,158.571,158.7607,3542.0
2021-07-28 13:00:00,192.39,192.46,192.34,192.38,5201.0,158.736,158.7937,158.6947,158.7277,5201.0
2021-07-28 13:05:00,192.43,192.49,192.38,192.49,2495.0,158.769,158.8185,158.7277,158.8185,2495.0
2021-07-28 13:10:00,192.49,192.49,192.24,192.27,2497.0,158.8185,158.8185,158.6122,158.637,2497.0
2021-07-28 13:15:00,192.23,192.33,192.1,192.17,5900.0,158.604,158.6865,158.4967,158.5545,5900.0
2021-07-28 13:20:00,192.24,192.28,192.17,192.21,2610.0,158.6122,158.6452,158.5545,158.5875,2610.0
2021-07-28 13:25:00,192.17,192.19,191.9,191.91,7915.0,158.5545,158.571,158.3317,158.3399,7915.0
2021-07-28 13:30:00,191.95,192.23,191.95,192.17,3385.0,158.3729,158.604,158.3729,158.5545,3385.0
2021-07-28 13:35:00,192.18,192.33,192.1,192.3,3915.0,158.5627,158.6865,158.4967,158.6617,3915.0
2021-07-28 13:40:00,192.32,192.57,192.32,192.57,4463.0,158.6782,158.8845,158.6782,158.8845,4463.0
2021-07-28 13:45:00,192.66,192.76,192.65,192.74,11867.0,158.9587,159.0412,158.9505,159.0247,11867.0
2021-07-28 13:50:00,192.71,192.79,192.67,192.79,6454.0,159.0,159.066,158.967,159.066,6454.0
2021-07-28 13:55:00,192.73,192.84,192.73,192.84,2102.0,159.0165,159.1073,159.0165,159.1073,2102.0
2021-07-28 14:00:00,192.79,193.08,192.53,193.08,7248.0,159.066,159.3053,158.8515,159.3053,7248.0
2021-07-28 14:05:00,193.07,193.11,192.93,193.11,4800.0,159.297,159.33,159.1815,159.33,4800.0
2021-07-28 14:10:00,193.27,193.47,193.19,193.31,4536.0,159.462,159.627,159.396,159.495,4536.0
2021-07-28 14:15:00,193.34,193.43,193.24,193.39,3163.0,159.5198,159.594,159.4373,159.561,3163.0
2021-07-28 14:20:00,193.3,193.41,193.22,193.23,1882.0,159.4868,159.5775,159.4208,159.429,1882.0
2021-07-28 14:25:00,193.29,193.42,193.22,193.26,2438.0,159.4785,159.5858,159.4208,159.4538,2438.0
2021-07-28 14:30:00,193.28,193.29,193.12,193.25,2736.0,159.4703,159.4785,159.3383,159.4455,2736.0
2021-07-28 14:35:00,193.22,193.39,193.07,193.3,4500.0,159.4208,159.561,159.297,159.4868,4500.0
2021-07-28 14:40:00,193.25,193.44,193.18,193.27,4100.0,159.4455,159.6023,159.3878,159.462,4100.0
2021-07-28 14:45:00,193.34,193.54,193.3,193.41,2701.0,159.5198,159.6848,159.4868,159.5775,2701.0
2021-07-28 14:50:00,193.38,193.51,193.31,193.45,4108.0,159.5528,159.6601,159.495,159.6105,4108.0
2021-07-28 14:55:00,193.48,193.63,193.4,193.4,4067.0,159.6353,159.7591,159.5693,159.5693,4067.0
2021-07-28 15:00:00,193.5,193.52,193.22,193.24,10814.0,159.6518,159.6683,159.4208,159.4373,10814.0
2021-07-28 15:05:00,193.13,193.21,193.07,193.09,4033.0,159.3465,159.4125,159.297,159.3135,4033.0
2021-07-28 15:10:00,193.18,193.41,193.18,193.37,3850.0,159.3878,159.5775,159.3878,159.5445,3850.0
2021-07-28 15:15:00,193.43,193.68,193.43,193.54,4487.0,159.594,159.8003,159.594,159.6848,4487.0
2021-07-28 15:20:00,193.51,193.51,193.18,193.23,3173.0,159.6601,159.6601,159.3878,159.429,3173.0
2021-07-28 15:25:00,193.26,193.32,193.11,193.15,8774.0,159.4538,159.5033,159.33,159.363,8774.0
2021-07-28 15:30:00,193.16,193.22,193.04,193.17,7039.0,159.3713,159.4208,159.2723,159.3795,7039.0
2021-07-28 15:35:00,193.18,193.28,193.1,193.25,14437.0,159.3878,159.4703,159.3218,159.4455,14437.0
2021-07-28 15:40:00,193.24,193.45,193.17,193.44,15519.0,159.4373,159.6105,159.3795,159.6023,15519.0
2021-07-28 15:45:00,193.4,193.54,193.37,193.49,11979.0,159.5693,159.6848,159.5445,159.6436,11979.0
2021-07-28 15:50:00,193.45,193.49,193.13,193.23,17214.0,159.6105,159.6436,159.3465,159.429,17214.0
2021-07-28 15:55:00,193.22,193.24,192.92,192.94,72176.0,159.4208,159.4373,159.1733,159.1898,72176.0
2021-07-29 09:30:00,193.89,194.32,193.44,193.56,28818.0,159.9736,160.3284,159.6023,159.7013,28818.0
2021-07-29 09:35:00,193.69,193.7,193.33,193.39,10175.0,159.8086,159.8168,159.5115,159.561,10175.0
2021-07-29 09:40:00,193.44,193.52,192.76,193.47,14854.0,159.6023,159.6683,159.0412,159.627,14854.0
2021-07-29 09:45:00,193.45,193.54,192.54,192.54,5443.0,159.6105,159.6848,158.8597,158.8597,5443.0
2021-07-29 09:50:00,192.49,192.84,192.45,192.71,12599.0,158.8185,159.1073,158.7855,159.0,12599.0
2021-07-29 09:55:00,192.85,193.07,192.42,193.0,15032.0,159.1155,159.297,158.7607,159.2393,15032.0
2021-07-29 10:00:00,193.05,193.26,192.86,193.09,3793.0,159.2805,159.4538,159.1238,159.3135,3793.0
2021-07-29 10:05:00,193.19,193.47,193.0,193.11,6451.0,159.396,159.627,159.2393,159.33,6451.0
2021-07-29 10:10:00,192.87,192.89,192.55,192.61,4993.0,159.132,159.1485,158.868,158.9175,4993.0
2021-07-29 10:15:00,192.67,193.2,192.67,193.16,2928.0,158.967,159.4043,158.967,159.3713,2928.0
2021-07-29 10:20:00,193.19,193.23,192.91,192.98,6381.0,159.396,159.429,159.165,159.2228,6381.0
2021-07-29 10:25:00,192.99,192.99,192.84,192.84,6529.0,159.231,159.231,159.1073,159.1073,6529.0
2021-07-29 10:30:00,192.83,192.86,192.1,192.15,9454.0,159.099,159.1238,158.4967,158.538,9454.0
2021-07-29 10:35:00,192.06,192.51,191.96,192.51,3807.0,158.4637,158.835,158.3812,158.835,3807.0
2021-07-29 10:40:00,192.46,192.52,192.01,192.22,9654.0,158.7937,158.8432,158.4224,158.5957,9654.0
2021-07-29 10:45:00,192.32,192.56,192.32,192.55,2537.0,158.6782,158.8762,158.6782,158.868,2537.0
2021-07-29 10:50:00,192.7,192.81,192.7,192.76,1661.0,158.9917,159.0825,158.9917,159.0412,1661.0
2021-07-29 10:55:00,192.71,192.74,192.55,192.57,5418.0,159.0,159.0247,158.868,158.8845,5418.0
2021-07-29 11:00:00,192.56,192.7,192.47,192.65,6626.0,158.8762,158.9917,158.802,158.9505,6626.0
2021-07-29 11:05:00,192.65,192.65,191.98,192.14,18786.0,158.9505,158.9505,158.3977,158.5297,18786.0
2021-07-29 11:10:00,192.15,192.49,192.12,192.38,18271.0,158.538,158.8185,158.5132,158.7277,18271.0
2021-07-29 11:15:00,192.29,192.29,191.95,192.05,5401.0,158.6535,158.6535,158.3729,158.4554,5401.0
2021-07-29 11:20:00,191.97,192.0,191.79,191.79,4102.0,158.3894,158.4142,158.2409,158.2409,4102.0
2021-07-29 11:25:00,191.85,191.85,191.53,191.64,11180.0,158.2904,158.2904,158.0264,158.1172,11180.0
2021-07-29 11:30:00,191.65,191.76,191.34,191.51,5876.0,158.1254,158.2162,157.8696,158.0099,5876.0
2021-07-29 11:35:00,191.46,191.57,191.28,191.52,2720.0,157.9687,158.0594,157.8201,158.0182,2720.0
2021-07-29 11:40:00,191.53,191.54,191.18,191.19,5951.0,158.0264,158.0347,157.7376,157.7459,5951.0
2021-07-29 11:45:00,191.15,191.15,190.68,190.68,8708.0,157.7129,157.7129,157.3251,157.3251,8708.0
2021-07-29 11:50:00,190.68,191.02,190.6,190.99,8265.0,157.3251,157.6056,157.2591,157.5809,8265.0
2021-07-29 11:55:00,190.98,191.32,190.98,191.32,2428.0,157.5726,157.8531,157.5726,157.8531,2428.0
2021-07-29 12:00:00,191.31,191.31,191.11,191.14,4384.0,157.8449,157.8449,157.6799,157.7046,4384.0
2021-07-29 12:05:00,191.23,191.36,191.23,191.28,5886.0,157.7789,157.8861,157.7789,157.8201,5886.0
2021-07-29 12:10:00,191.29,191.54,191.29,191.38,6022.0,157.8284,158.0347,157.8284,157.9026,6022.0
2021-07-29 12:15:00,191.36,191.39,191.08,191.14,12029.0,157.8861,157.9109,157.6551,157.7046,12029.0
2021-07-29 12:20:00,191.16,191.55,191.01,191.55,12908.0,157.7211,158.0429,157.5974,158.0429,12908.0
2021-07-29 12:25:00,191.6,191.63,191.34,191.39,5042.0,158.0842,158.1089,157.8696,157.9109,5042.0
2021-07-29 12:30:00,191.5,191.7,191.49,191.61,2844.0,158.0017,158.1667,157.9934,158.0924,2844.0
2021-07-29 12:35:00,191.61,191.76,191.61,191.64,2000.0,158.0924,158.2162,158.0924,158.1172,2000.0
2021-07-29 12:40:00,191.59,191.64,191.51,191.55,4351.0,158.0759,158.1172,158.0099,158.0429,4351.0
2021-07-29 12:45:00,191.6,191.78,191.59,191.76,3709.0,158.0842,158.2327,158.0759,158.2162,3709.0
2021-07-29 12:50:00,191.78,191.82,191.7,191.71,2101.0,158.2327,158.2657,158.1667,158.1749,2101.0
2021-07-29 12:55:00,191.7,191.75,191.65,191.67,5464.0,158.1667,158.2079,158.1254,158.1419,5464.0
2021-07-29 13:00:00,191.69,191.73,191.53,191.57,7276.0,158.1584,158.1914,158.0264,158.0594,7276.0
2021-07-29 13:05:00,191.54,191.62,191.38,191.62,8586.0,158.0347,158.1007,157.9026,158.1007,8586.0
2021-07-29 13:10:00,191.67,191.67,191.48,191.6,1777.0,158.1419,158.1419,157.9852,158.0842,1777.0
2021-07-29 13:15:00,191.67,191.92,191.65,191.91,6823.0,158.1419,158.3482,158.1254,158.3399,6823.0
2021-07-29 13:20:00,191.95,192.17,191.95,192.17,1714.0,158.3729,158.5545,158.3729,158.5545,1714.0
2021-07-29 13:25:00,192.13,192.29,192.08,192.29,3449.0,158.5215,158.6535,158.4802,158.6535,3449.0
2021-07-29 13:30:00,192.24,192.41,192.23,192.37,2480.0,158.6122,158.7525,158.604,158.7195,2480.0
2021-07-29 13:35:00,192.42,192.63,192.37,192.37,4431.0,158.7607,158.934,158.7195,158.7195,4431.0
2021-07-29 13:40:00,192.34,192.49,192.3,192.45,3012.0,158.6947,158.8185,158.6617,158.7855,3012.0
2021-07-29 13:45:00,192.44,192.44,192.16,192.25,5258.0,158.7772,158.7772,158.5462,158.6205,5258.0
2021-07-29 13:50:00,192.24,192.3,192.14,192.21,4677.0,158.6122,158.6617,158.5297,158.5875,4677.0
2021-07-29 13:55:00,192.19,192.19,191.89,192.04,3878.0,158.571,158.571,158.3234,158.4472,3878.0
2021-07-29 14:00:00,192.07,192.19,192.07,192.14,3799.0,158.4719,158.571,158.4719,158.5297,3799.0
2021-07-29 14:05:00,192.17,192.23,192.16,192.22,6890.0,158.5545,158.604,158.5462,158.5957,6890.0
2021-07-29 14:10:00,192.25,192.69,192.25,192.69,5933.0,158.6205,158.9835,158.6205,158.9835,5933.0
2021-07-29 14:15:00,192.62,192.72,192.46,192.6,17931.0,158.9257,159.0082,158.7937,158.9092,17931.0
2021-07-29 14:20:00,192.64,192.64,192.45,192.59,12385.0,158.9422,158.9422,158.7855,158.901,12385.0
2021-07-29 14:25:00,192.6,192.66,192.49,192.49,5221.0,158.9092,158.9587,158.8185,158.8185,5221.0
2021-07-29 14:30:00,192.48,192.76,192.42,192.6,4460.0,158.8102,159.0412,158.7607,158.9092,4460.0
2021-07-29 14:35:00,192.55,192.82,192.54,192.74,3378.0,158.868,159.0908,158.8597,159.0247,3378.0
2021-07-29 14:40:00,192.75,192.88,192.67,192.81,4995.0,159.033,159.1403,158.967,159.0825,4995.0
2021-07-29 14:45:00,192.78,192.81,192.65,192.76,3090.0,159.0577,159.0825,158.9505,159.0412,3090.0
2021-07-29 14:50:00,192.78,192.97,192.75,192.94,6213.0,159.0577,159.2145,159.033,159.1898,6213.0
2021-07-29 14:55:00,192.95,193.1,192.88,192.89,5275.0,159.198,159.3218,159.1403,159.1485,5275.0
2021-07-29 15:00:00,192.9,193.08,192.74,193.08,6189.0,159.1568,159.3053,159.0247,159.3053,6189.0
2021-07-29 15:05:00,193.03,193.05,192.88,193.0,6007.0,159.264,159.2805,159.1403,159.2393,6007.0
2021-07-29 15:10:00,192.98,193.01,192.77,192.84,8547.0,159.2228,159.2475,159.0495,159.1073,8547.0
2021-07-29 15:15:00,192.83,192.85,192.67,192.77,7040.0,159.099,159.1155,158.967,159.0495,7040.0
2021-07-29 15:20:00,192.8,192.95,192.72,192.77,4358.0,159.0743,159.198,159.0082,159.0495,4358.0
2021-07-29 15:25:00,192.76,192.92,192.74,192.9,7396.0,159.0412,159.1733,159.0247,159.1568,7396.0
2021-07-29 15:30:00,192.9,192.98,192.78,192.9,7754.0,159.1568,159.2228,159.0577,159.1568,7754.0
2021-07-29 15:35:00,192.92,193.04,192.83,192.94,11348.0,159.1733,159.2723,159.099,159.1898,11348.0
2021-07-29 15:40:00,192.91,193.04,192.76,192.86,13129.0,159.165,159.2723,159.0412,159.1238,13129.0
2021-07-29 15:45:00,192.84,192.96,192.75,192.8,16894.0,159.1073,159.2063,159.033,159.0743,16894.0
2021-07-29 15:50:00,192.77,192.99,192.67,192.92,31022.0,159.0495,159.231,158.967,159.1733,31022.0
2021-07-29 15:55:00,192.94,193.0,192.78,192.83,48308.0,159.1898,159.2393,159.0577,159.099,48308.0
2021-07-30 09:30:00,193.06,194.5,192.54,194.15,67825.0,159.2888,160.4769,158.8597,160.1881,67825.0
2021-07-30 09:35:00,193.77,194.76,193.77,194.69,18161.0,159.8746,160.6914,159.8746,160.6336,18161.0
2021-07-30 09:40:00,194.7,194.8,193.68,193.71,26710.0,160.6419,160.7244,159.8003,159.8251,26710.0
2021-07-30 09:45:00,193.68,193.75,193.21,193.21,13155.0,159.8003,159.8581,159.4125,159.4125,13155.0
2021-07-30 09:50:00,193.33,194.09,193.05,194.08,15107.0,159.5115,160.1386,159.2805,160.1303,15107.0
2021-07-30 09:55:00,194.08,194.27,193.64,193.64,13859.0,160.1303,160.2871,159.7673,159.7673,13859.0
2021-07-30 10:00:00,193.76,193.83,193.4,193.74,15275.0,159.8663,159.9241,159.5693,159.8498,15275.0
2021-07-30 10:05:00,193.85,194.07,193.5,193.55,10982.0,159.9406,160.1221,159.6518,159.6931,10982.0
2021-07-30 10:10:00,193.55,193.68,193.29,193.65,12666.0,159.6931,159.8003,159.4785,159.7756,12666.0
2021-07-30 10:15:00,193.64,194.17,193.48,194.05,6436.0,159.7673,160.2046,159.6353,160.1056,6436.0
2021-07-30 10:20:00,194.2,194.57,194.2,194.43,8032.0,160.2294,160.5346,160.2294,160.4191,8032.0
2021-07-30 10:25:00,194.39,194.6,194.29,194.54,7716.0,160.3861,160.5594,160.3036,160.5099,7716.0
2021-07-30 10:30:00,194.48,194.76,194.41,194.55,6629.0,160.4604,160.6914,160.4026,160.5181,6629.0
2021-07-30 10:35:00,194.55,194.75,194.36,194.6,9044.0,160.5181,160.6831,160.3614,160.5594,9044.0
2021-07-30 10:40:00,194.55,194.93,194.42,194.42,18779.0,160.5181,160.8317,160.4109,160.4109,18779.0
2021-07-30 10:45:00,194.42,194.74,194.35,194.49,13232.0,160.4109,160.6749,160.3531,160.4686,13232.0
2021-07-30 10:50:00,194.39,194.71,194.37,194.59,18323.0,160.3861,160.6501,160.3696,160.5511,18323.0
2021-07-30 10:55:00,194.53,194.64,194.38,194.38,6843.0,160.5016,160.5924,160.3779,160.3779,6843.0
2021-07-30 11:00:00,194.38,194.48,194.08,194.36,13520.0,160.3779,160.4604,160.1303,160.3614,13520.0
2021-07-30 11:05:00,194.35,194.58,194.35,194.46,4423.0,160.3531,160.5429,160.3531,160.4439,4423.0
2021-07-30 11:10:00,194.47,194.65,194.21,194.65,5684.0,160.4521,160.6006,160.2376,160.6006,5684.0
2021-07-30 11:15:00,194.57,194.57,194.3,194.57,5244.0,160.5346,160.5346,160.3119,160.5346,5244.0
2021-07-30 11:20:00,194.47,194.49,194.27,194.35,3563.0,160.4521,160.4686,160.2871,160.3531,3563.0
2021-07-30 11:25:00,194.24,194.73,194.24,194.67,8088.0,160.2624,160.6666,160.2624,160.6171,8088.0
2021-07-30 11:30:00,194.66,194.66,194.38,194.49,13999.0,160.6089,160.6089,160.3779,160.4686,13999.0
2021-07-30 11:35:00,194.49,194.83,194.47,194.5,12962.0,160.4686,160.7492,160.4521,160.4769,12962.0
2021-07-30 11:40:00,194.48,194.5,194.22,194.26,12672.0,160.4604,160.4769,160.2459,160.2789,12672.0
2021-07-30 11:45:00,194.25,194.35,194.06,194.17,21069.0,160.2706,160.3531,160.1138,160.2046,21069.0
2021-07-30 11:50:00,194.2,194.24,193.83,193.84,8550.0,160.2294,160.2624,159.9241,159.9323,8550.0
2021-07-30 11:55:00,193.83,193.83,193.31,193.41,5742.0,159.9241,159.9241,159.495,159.5775,5742.0
2021-07-30 12:00:00,193.49,193.7,193.4,193.65,7045.0,159.6436,159.8168,159.5693,159.7756,7045.0
2021-07-30 12:05:00,193.65,193.65,193.2,193.24,14347.0,159.7756,159.7756,159.4043,159.4373,14347.0
2021-07-30 12:10:00,193.27,193.29,193.11,193.19,6174.0,159.462,159.4785,159.33,159.396,6174.0
2021-07-30 12:15:00,193.12,193.15,192.79,193.09,23629.0,159.3383,159.363,159.066,159.3135,23629.0
2021-07-30 12:20:00,193.12,193.12,192.93,193.11,6751.0,159.3383,159.3383,159.1815,159.33,6751.0
2021-07-30 12:25:00,193.09,193.32,193.07,193.32,9786.0,159.3135,159.5033,159.297,159.5033,9786.0
2021-07-30 12:30:00,193.4,193.55,193.31,193.51,11099.0,159.5693,159.6931,159.495,159.6601,11099.0
2021-07-30 12:35:00,193.54,193.63,193.49,193.5,10264.0,159.6848,159.7591,159.6436,159.6518,10264.0
2021-07-30 12:40:00,193.52,193.7,193.5,193.54,15451.0,159.6683,159.8168,159.6518,159.6848,15451.0
2021-07-30 12:45:00,193.54,193.61,193.43,193.6,9335.0,159.6848,159.7426,159.594,159.7343,9335.0
2021-07-30 12:50:00,193.57,193.77,193.52,193.77,4324.0,159.7096,159.8746,159.6683,159.8746,4324.0
2021-07-30 12:55:00,193.78,194.05,193.78,194.05,3993.0,159.8828,160.1056,159.8828,160.1056,3993.0
2021-07-30 13:00:00,193.96,193.98,193.69,193.82,5535.0,160.0313,160.0478,159.8086,159.9158,5535.0
2021-07-30 13:05:00,193.83,193.85,193.6,193.76,5999.0,159.9241,159.9406,159.7343,159.8663,5999.0
2021-07-30 13:10:00,193.71,193.74,193.54,193.62,5090.0,159.8251,159.8498,159.6848,159.7508,5090.0
2021-07-30 13:15:00,193.57,193.77,193.5,193.72,5967.0,159.7096,159.8746,159.6518,159.8333,5967.0
2021-07-30 13:20:00,193.7,193.79,193.62,193.67,9276.0,159.8168,159.8911,159.7508,159.7921,9276.0
2021-07-30 13:25:00,193.7,193.76,193.61,193.68,4394.0,159.8168,159.8663,159.7426,159.8003,4394.0
2021-07-30 13:30:00,193.7,193.82,193.69,193.73,7751.0,159.8168,159.9158,159.8086,159.8416,7751.0
2021-07-30 13:35:00,193.76,193.81,193.73,193.78,6086.0,159.8663,159.9076,159.8416,159.8828,6086.0
2021-07-30 13:40:00,193.74,193.86,193.68,193.68,6243.0,159.8498,159.9488,159.8003,159.8003,6243.0
2021-07-30 13:45:00,193.68,193.76,193.64,193.75,5114.0,159.8003,159.8663,159.7673,159.8581,5114.0
2021-07-30 13:50:00,193.79,193.8,193.5,193.5,8222.0,159.8911,159.8993,159.6518,159.6518,8222.0
2021-07-30 13:55:00,193.49,193.53,193.19,193.26,26389.0,159.6436,159.6766,159.396,159.4538,26389.0
2021-07-30 14:00:00,193.27,193.29,193.12,193.22,20245.0,159.462,159.4785,159.3383,159.4208,20245.0
2021-07-30 14:05:00,193.24,193.25,192.94,192.95,7453.0,159.4373,159.4455,159.1898,159.198,7453.0
2021-07-30 14:10:00,192.95,193.25,192.85,193.2,11210.0,159.198,159.4455,159.1155,159.4043,11210.0
2021-07-30 14:15:00,193.23,193.31,193.02,193.31,8435.0,159.429,159.495,159.2558,159.495,8435.0
2021-07-30 14:20:00,193.31,193.37,193.27,193.36,6341.0,159.495,159.5445,159.462,159.5363,6341.0
2021-07-30 14:25:00,193.33,193.47,193.33,193.44,7224.0,159.5115,159.627,159.5115,159.6023,7224.0
2021-07-30 14:30:00,193.4,193.43,193.17,193.3,6451.0,159.5693,159.594,159.3795,159.4868,6451.0
2021-07-30 14:35:00,193.28,193.36,193.05,193.09,4217.0,159.4703,159.5363,159.2805,159.3135,4217.0
2021-07-30 14:40:00,193.11,193.39,193.1,193.2,6697.0,159.33,159.561,159.3218,159.4043,6697.0
2021-07-30 14:45:00,193.17,193.29,193.16,193.17,6459.0,159.3795,159.4785,159.3713,159.3795,6459.0
2021-07-30 14:50:00,193.16,193.43,193.11,193.35,8035.0,159.3713,159.594,159.33,159.528,8035.0
2021-07-30 14:55:00,193.38,193.5,193.26,193.28,7708.0,159.5528,159.6518,159.4538,159.4703,7708.0
2021-07-30 15:00:00,193.21,193.26,193.09,193.14,9372.0,159.4125,159.4538,159.3135,159.3548,9372.0
2021-07-30 15:05:00,193.14,193.38,193.14,193.36,9088.0,159.3548,159.5528,159.3548,159.5363,9088.0
2021-07-30 15:10:00,193.33,193.55,193.33,193.55,13686.0,159.5115,159.6931,159.5115,159.6931,13686.0
2021-07-30 15:15:00,193.57,193.64,193.43,193.56,10195.0,159.7096,159.7673,159.594,159.7013,10195.0
2021-07-30 15:20:00,193.53,193.59,193.34,193.38,10821.0,159.6766,159.7261,159.5198,159.5528,10821.0
2021-07-30 15:25:00,193.36,193.57,193.34,193.51,12479.0,159.5363,159.7096,159.5198,159.6601,12479.0
2021-07-30 15:30:00,193.55,193.56,193.25,193.48,17166.0,159.6931,159.7013,159.4455,159.6353,17166.0
2021-07-30 15:35:00,193.45,193.47,193.18,193.2,17634.0,159.6105,159.627,159.3878,159.4043,17634.0
2021-07-30 15:40:00,193.21,193.43,193.03,193.05,16714.0,159.4125,159.594,159.264,159.2805,16714.0
2021-07-30 15:45:00,193.04,193.15,192.95,192.99,25582.0,159.2723,159.363,159.198,159.231,25582.0
2021-07-30 15:50:00,192.99,193.07,192.74,192.89,57425.0,159.231,159.297,159.0247,159.1485,57425.0
2021-07-30 15:55:00,192.88,193.13,192.74,193.13,90078.0,159.1403,159.3465,159.0247,159.3465,90078.0
2021-08-02 09:30:00,193.81,194.1,193.18,193.56,16566.0,159.9076,160.1468,159.3878,159.7013,16566.0
2021-08-02 09:35:00,193.6,193.74,193.02,193.28,6358.0,159.7343,159.8498,159.2558,159.4703,6358.0
2021-08-02 09:40:00,193.36,193.95,193.28,193.76,11846.0,159.5363,160.0231,159.4703,159.8663,11846.0
2021-08-02 09:45:00,193.81,193.81,192.97,193.45,6806.0,159.9076,159.9076,159.2145,159.6105,6806.0
2021-08-02 09:50:00,193.37,193.69,193.35,193.6,7078.0,159.5445,159.8086,159.528,159.7343,7078.0
2021-08-02 09:55:00,193.59,193.8,193.48,193.62,6621.0,159.7261,159.8993,159.6353,159.7508,6621.0
2021-08-02 10:00:00,193.55,193.65,193.3,193.65,5828.0,159.6931,159.7756,159.4868,159.7756,5828.0
2021-08-02 10:05:00,193.67,194.26,193.59,194.24,6350.0,159.7921,160.2789,159.7261,160.2624,6350.0
2021-08-02 10:10:00,194.38,194.43,194.16,194.33,3241.0,160.3779,160.4191,160.1964,160.3366,3241.0
2021-08-02 10:15:00,194.38,194.5,194.25,194.4,3400.0,160.3779,160.4769,160.2706,160.3944,3400.0
2021-08-02 10:20:00,194.59,194.73,194.51,194.64,9883.0,160.5511,160.6666,160.4851,160.5924,9883.0
2021-08-02 10:25:00,194.61,194.66,194.19,194.47,5774.0,160.5676,160.6089,160.2211,160.4521,5774.0
2021-08-02 10:30:00,194.45,194.45,194.24,194.27,2404.0,160.4356,160.4356,160.2624,160.2871,2404.0
2021-08-02 10:35:00,194.18,194.3,193.87,194.2,4843.0,160.2129,160.3119,159.9571,160.2294,4843.0
2021-08-02 10:40:00,194.18,194.33,194.16,194.16,6885.0,160.2129,160.3366,160.1964,160.1964,6885.0
2021-08-02 10:45:00,194.11,194.36,194.04,194.32,2759.0,160.1551,160.3614,160.0973,160.3284,2759.0
2021-08-02 10:50:00,194.48,194.99,194.34,194.97,7086.0,160.4604,160.8812,160.3449,160.8647,7086.0
2021-08-02 10:55:00,194.99,195.17,194.75,194.9,7998.0,160.8812,161.0297,160.6831,160.8069,7998.0
2021-08-02 11:00:00,194.86,194.91,194.67,194.78,4558.0,160.7739,160.8152,160.6171,160.7079,4558.0
2021-08-02 11:05:00,194.83,194.83,194.58,194.73,4451.0,160.7492,160.7492,160.5429,160.6666,4451.0
2021-08-02 11:10:00,194.71,194.9,194.71,194.84,5023.0,160.6501,160.8069,160.6501,160.7574,5023.0
2021-08-02 11:15:00,194.84,194.95,194.69,194.81,4412.0,160.7574,160.8482,160.6336,160.7326,4412.0
2021-08-02 11:20:00,194.78,194.82,194.63,194.63,4650.0,160.7079,160.7409,160.5841,160.5841,4650.0
2021-08-02 11:25:00,194.67,194.69,194.34,194.49,6936.0,160.6171,160.6336,160.3449,160.4686,6936.0
2021-08-02 11:30:00,194.58,194.64,194.52,194.64,3253.0,160.5429,160.5924,160.4934,160.5924,3253.0
2021-08-02 11:35:00,194.63,194.63,194.29,194.29,2352.0,160.5841,160.5841,160.3036,160.3036,2352.0
2021-08-02 11:40:00,194.31,194.43,194.26,194.34,3246.0,160.3201,160.4191,160.2789,160.3449,3246.0
2021-08-02 11:45:00,194.33,194.33,194.03,194.1,3380.0,160.3366,160.3366,160.0891,160.1468,3380.0
2021-08-02 11:50:00,194.07,194.11,193.92,194.1,5717.0,160.1221,160.1551,159.9983,160.1468,5717.0
2021-08-02 11:55:00,194.16,194.31,194.16,194.27,16075.0,160.1964,160.3201,160.1964,160.2871,16075.0
2021-08-02 12:00:00,194.31,194.38,194.01,194.05,4774.0,160.3201,160.3779,160.0726,160.1056,4774.0
2021-08-02 12:05:00,193.92,193.92,193.75,193.75,2346.0,159.9983,159.9983,159.8581,159.8581,2346.0
2021-08-02 12:10:00,193.75,193.82,193.67,193.72,6051.0,159.8581,159.9158,159.7921,159.8333,6051.0
2021-08-02 12:15:00,193.73,193.73,193.38,193.38,4433.0,159.8416,159.8416,159.5528,159.5528,4433.0
2021-08-02 12:20:00,193.44,193.44,193.18,193.19,4835.0,159.6023,159.6023,159.3878,159.396,4835.0
2021-08-02 12:25:00,193.23,193.3,193.17,193.22,3708.0,159.429,159.4868,159.3795,159.4208,3708.0
2021-08-02 12:30:00,193.21,193.33,193.21,193.32,2831.0,159.4125,159.5115,159.4125,159.5033,2831.0
2021-08-02 12:35:00,193.36,193.39,193.29,193.36,3463.0,159.5363,159.561,159.4785,159.5363,3463.0
2021-08-02 12:40:00,193.39,193.39,193.12,193.15,3452.0,159.561,159.561,159.3383,159.363,3452.0
2021-08-02 12:45:00,193.15,193.15,192.9,192.95,3311.0,159.363,159.363,159.1568,159.198,3311.0
2021-08-02 12:50:00,193.0,193.16,192.98,193.07,4792.0,159.2393,159.3713,159.2228,159.297,4792.0
2021-08-02 12:55:00,193.08,193.24,192.97,193.2,8242.0,159.3053,159.4373,159.2145,159.4043,8242.0
2021-08-02 13:00:00,193.14,193.19,192.97,193.17,5788.0,159.3548,159.396,159.2145,159.3795,5788.0
2021-08-02 13:05:00,193.08,193.17,193.02,193.11,10847.0,159.3053,159.3795,159.2558,159.33,10847.0
2021-08-02 13:10:00,193.09,193.32,193.06,193.26,5669.0,159.3135,159.5033,159.2888,159.4538,5669.0
2021-08-02 13:15:00,193.21,193.25,193.14,193.22,3245.0,159.4125,159.4455,159.3548,159.4208,3245.0
2021-08-02 13:20:00,193.19,193.24,193.07,193.09,5592.0,159.396,159.4373,159.297,159.3135,5592.0
2021-08-02 13:25:00,193.09,193.12,192.97,193.01,1716.0,159.3135,159.3383,159.2145,159.2475,1716.0
2021-08-02 13:30:00,193.03,193.09,193.0,193.07,6142.0,159.264,159.3135,159.2393,159.297,6142.0
2021-08-02 13:35:00,193.1,193.16,192.7,192.72,9127.0,159.3218,159.3713,158.9917,159.0082,9127.0
2021-08-02 13:40:00,192.71,192.96,192.71,192.92,2785.0,159.0,159.2063,159.0,159.1733,2785.0
2021-08-02 13:45:00,192.97,193.03,192.9,192.97,1901.0,159.2145,159.264,159.1568,159.2145,1901.0
2021-08-02 13:50:00,193.0,193.04,192.95,192.97,3379.0,159.2393,159.2723,159.198,159.2145,3379.0
2021-08-02 13:55:00,193.03,193.05,192.75,192.75,8145.0,159.264,159.2805,159.033,159.033,8145.0
2021-08-02 14:00:00,192.75,192.97,192.7,192.95,7380.0,159.033,159.2145,158.9917,159.198,7380.0
2021-08-02 14:05:00,192.87,192.98,192.85,192.85,3192.0,159.132,159.2228,159.1155,159.1155,3192.0
2021-08-02 14:10:00,192.86,192.88,192.69,192.8,4563.0,159.1238,159.1403,158.9835,159.0743,4563.0
2021-08-02 14:15:00,192.82,193.03,192.82,193.03,2534.0,159.0908,159.264,159.0908,159.264,2534.0
2021-08-02 14:20:00,192.99,193.03,192.89,192.91,4800.0,159.231,159.264,159.1485,159.165,4800.0
2021-08-02 14:25:00,192.94,192.94,192.82,192.94,4919.0,159.1898,159.1898,159.0908,159.1898,4919.0
2021-08-02 14:30:00,192.96,192.99,192.88,192.98,3084.0,159.2063,159.231,159.1403,159.2228,3084.0
2021-08-02 14:35:00,193.0,193.11,193.0,193.11,4358.0,159.2393,159.33,159.2393,159.33,4358.0
2021-08-02 14:40:00,193.08,193.14,193.02,193.09,4498.0,159.3053,159.3548,159.2558,159.3135,4498.0
2021-08-02 14:45:00,193.11,193.13,192.97,193.11,4354.0,159.33,159.3465,159.2145,159.33,4354.0
2021-08-02 14:50:00,193.05,193.23,193.01,193.16,6031.0,159.2805,159.429,159.2475,159.3713,6031.0
2021-08-02 14:55:00,193.17,193.28,193.15,193.24,5066.0,159.3795,159.4703,159.363,159.4373,5066.0
2021-08-02 15:00:00,193.22,193.29,193.16,193.29,5020.0,159.4208,159.4785,159.3713,159.4785,5020.0
2021-08-02 15:05:00,193.27,193.27,193.03,193.15,4303.0,159.462,159.462,159.264,159.363,4303.0
2021-08-02 15:10:00,193.08,193.11,192.95,192.95,4035.0,159.3053,159.33,159.198,159.198,4035.0
2021-08-02 15:15:00,192.94,193.03,192.79,192.8,8154.0,159.1898,159.264,159.066,159.0743,8154.0
2021-08-02 15:20:00,192.81,193.17,192.77,193.06,10904.0,159.0825,159.3795,159.0495,159.2888,10904.0
2021-08-02 15:25:00,193.03,193.25,192.99,193.23,6550.0,159.264,159.4455,159.231,159.429,6550.0
2021-08-02 15:30:00,193.25,193.3,193.11,193.29,10019.0,159.4455,159.4868,159.33,159.4785,10019.0
2021-08-02 15:35:00,193.36,193.46,193.15,193.15,14248.0,159.5363,159.6188,159.363,159.363,14248.0
2021-08-02 15:40:00,193.19,193.2,192.97,192.98,11093.0,159.396,159.4043,159.2145,159.2228,11093.0
2021-08-02 15:45:00,193.01,193.17,192.87,193.08,21916.0,159.2475,159.3795,159.132,159.3053,21916.0
2021-08-02 15:50:00,193.11,193.13,192.75,192.82,23331.0,159.33,159.3465,159.033,159.0908,23331.0
2021-08-02 15:55:00,192.81,193.14,192.77,193.13,69435.0,159.0825,159.3548,159.0495,159.3465,69435.0
2021-08-03 09:30:00,193.23,193.46,192.63,193.25,11943.0,159.429,159.6188,158.934,159.4455,11943.0
2021-08-03 09:35:00,193.41,194.23,193.37,193.93,6034.0,159.5775,160.2541,159.5445,160.0066,6034.0
2021-08-03 09:40:00,193.98,194.48,193.83,194.23,2330.0,160.0478,160.4604,159.9241,160.2541,2330.0
2021-08-03 09:45:00,194.31,194.49,194.12,194.18,4982.0,160.3201,160.4686,160.1633,160.2129,4982.0
2021-08-03 09:50:00,194.25,194.55,194.0,194.33,6879.0,160.2706,160.5181,160.0643,160.3366,6879.0
2021-08-03 09:55:00,194.44,194.54,193.65,193.95,6749.0,160.4274,160.5099,159.7756,160.0231,6749.0
2021-08-03 10:00:00,193.92,193.92,193.27,193.35,4868.0,159.9983,159.9983,159.462,159.528,4868.0
2021-08-03 10:05:00,193.21,193.42,193.06,193.42,4595.0,159.4125,159.5858,159.2888,159.5858,4595.0
2021-08-03 10:10:00,193.41,193.41,192.8,192.84,4618.0,159.5775,159.5775,159.0743,159.1073,4618.0
2021-08-03 10:15:00,192.8,192.94,192.51,192.94,4328.0,159.0743,159.1898,158.835,159.1898,4328.0
2021-08-03 10:20:00,193.01,193.35,192.8,193.21,3991.0,159.2475,159.528,159.0743,159.4125,3991.0
2021-08-03 10:25:00,193.27,193.32,192.86,192.94,2287.0,159.462,159.5033,159.1238,159.1898,2287.0
2021-08-03 10:30:00,192.88,193.48,192.78,193.48,8229.0,159.1403,159.6353,159.0577,159.6353,8229.0
2021-08-03 10:35:00,193.35,193.7,193.31,193.64,11294.0,159.528,159.8168,159.495,159.7673,11294.0
2021-08-03 10:40:00,193.64,194.01,193.6,193.7,5914.0,159.7673,160.0726,159.7343,159.8168,5914.0
2021-08-03 10:45:00,193.69,194.04,193.69,194.01,3255.0,159.8086,160.0973,159.8086,160.0726,3255.0
2021-08-03 10:50:00,194.08,194.27,193.98,194.17,5608.0,160.1303,160.2871,160.0478,160.2046,5608.0
2021-08-03 10:55:00,194.13,194.43,194.12,194.43,3825.0,160.1716,160.4191,160.1633,160.4191,3825.0
2021-08-03 11:00:00,194.44,194.66,194.27,194.27,10764.0,160.4274,160.6089,160.2871,160.2871,10764.0
2021-08-03 11:05:00,194.19,194.43,193.97,193.97,8566.0,160.2211,160.4191,160.0396,160.0396,8566.0
2021-08-03 11:10:00,194.04,194.05,193.77,193.78,8567.0,160.0973,160.1056,159.8746,159.8828,8567.0
2021-08-03 11:15:00,193.77,193.9,193.65,193.7,5341.0,159.8746,159.9818,159.7756,159.8168,5341.0
2021-08-03 11:20:00,193.67,193.82,193.56,193.67,5613.0,159.7921,159.9158,159.7013,159.7921,5613.0
2021-08-03 11:25:00,193.77,193.81,193.57,193.73,5697.0,159.8746,159.9076,159.7096,159.8416,5697.0
2021-08-03 11:30:00,193.65,194.12,193.65,194.12,4735.0,159.7756,160.1633,159.7756,160.1633,4735.0
2021-08-03 11:35:00,194.14,194.2,194.06,194.12,4933.0,160.1798,160.2294,160.1138,160.1633,4933.0
2021-08-03 11:40:00,194.11,194.79,194.11,194.75,6448.0,160.1551,160.7161,160.1551,160.6831,6448.0
2021-08-03 11:45:00,194.74,194.83,194.46,194.46,12144.0,160.6749,160.7492,160.4439,160.4439,12144.0
2021-08-03 11:50:00,194.47,194.52,193.92,193.92,10331.0,160.4521,160.4934,159.9983,159.9983,10331.0
2021-08-03 11:55:00,193.97,194.13,193.67,194.13,19328.0,160.0396,160.1716,159.7921,160.1716,19328.0
2021-08-03 12:00:00,194.12,194.17,193.9,193.92,7509.0,160.1633,160.2046,159.9818,159.9983,7509.0
2021-08-03 12:05:00,193.88,193.99,193.61,193.62,3527.0,159.9653,160.0561,159.7426,159.7508,3527.0
2021-08-03 12:10:00,193.62,193.73,193.58,193.65,3005.0,159.7508,159.8416,159.7178,159.7756,3005.0
2021-08-03 12:15:00,193.72,193.76,193.54,193.54,4959.0,159.8333,159.8663,159.6848,159.6848,4959.0
2021-08-03 12:20:00,193.57,193.61,193.39,193.52,3613.0,159.7096,159.7426,159.561,159.6683,3613.0
2021-08-03 12:25:00,193.6,193.6,193.28,193.32,2911.0,159.7343,159.7343,159.4703,159.5033,2911.0
2021-08-03 12:30:00,193.36,193.36,193.06,193.06,4103.0,159.5363,159.5363,159.2888,159.2888,4103.0
2021-08-03 12:35:00,193.05,193.22,193.03,193.09,3807.0,159.2805,159.4208,159.264,159.3135,3807.0
2021-08-03 12:40:00,193.09,193.2,192.9,193.12,3009.0,159.3135,159.4043,159.1568,159.3383,3009.0
2021-08-03 12:45:00,193.07,193.21,193.07,193.21,2555.0,159.297,159.4125,159.297,159.4125,2555.0
2021-08-03 12:50:00,193.21,193.34,193.17,193.31,2946.0,159.4125,159.5198,159.3795,159.495,2946.0
2021-08-03 12:55:00,193.34,193.47,193.31,193.47,3325.0,159.5198,159.627,159.495,159.627,3325.0
2021-08-03 13:00:00,193.46,193.56,193.21,193.56,4300.0,159.6188,159.7013,159.4125,159.7013,4300.0
2021-08-03 13:05:00,193.57,193.87,193.57,193.73,2979.0,159.7096,159.9571,159.7096,159.8416,2979.0
2021-08-03 13:10:00,193.77,193.79,193.68,193.79,6451.0,159.8746,159.8911,159.8003,159.8911,6451.0
2021-08-03 13:15:00,193.88,193.94,193.79,193.9,3699.0,159.9653,160.0148,159.8911,159.9818,3699.0
2021-08-03 13:20:00,193.92,194.01,193.84,193.94,4966.0,159.9983,160.0726,159.9323,160.0148,4966.0
2021-08-03 13:25:00,193.94,194.15,193.9,194.15,6190.0,160.0148,160.1881,159.9818,160.1881,6190.0
2021-08-03 13:30:00,194.17,194.25,194.05,194.12,5366.0,160.2046,160.2706,160.1056,160.1633,5366.0
2021-08-03 13:35:00,194.15,194.27,194.01,194.22,5049.0,160.1881,160.2871,160.0726,160.2459,5049.0
2021-08-03 13:40:00,194.18,194.31,194.14,194.15,8399.0,160.2129,160.3201,160.1798,160.1881,8399.0
2021-08-03 13:45:00,194.14,194.16,193.97,194.15,5902.0,160.1798,160.1964,160.0396,160.1881,5902.0
2021-08-03 13:50:00,194.15,194.24,194.09,194.09,4332.0,160.1881,160.2624,160.1386,160.1386,4332.0
2021-08-03 13:55:00,194.12,194.36,194.12,194.23,6328.0,160.1633,160.3614,160.1633,160.2541,6328.0
2021-08-03 14:00:00,194.21,194.27,194.11,194.26,5346.0,160.2376,160.2871,160.1551,160.2789,5346.0
2021-08-03 14:05:00,194.23,194.43,194.22,194.42,3900.0,160.2541,160.4191,160.2459,160.4109,3900.0
2021-08-03 14:10:00,194.45,194.56,194.44,194.44,5791.0,160.4356,160.5264,160.4274,160.4274,5791.0
2021-08-03 14:15:00,194.44,194.53,194.39,194.43,6681.0,160.4274,160.5016,160.3861,160.4191,6681.0
2021-08-03 14:20:00,194.37,194.48,194.29,194.29,3796.0,160.3696,160.4604,160.3036,160.3036,3796.0
2021-08-03 14:25:00,194.29,194.31,194.14,194.28,9044.0,160.3036,160.3201,160.1798,160.2954,9044.0
2021-08-03 14:30:00,194.23,194.28,194.11,194.17,8106.0,160.2541,160.2954,160.1551,160.2046,8106.0
2021-08-03 14:35:00,194.18,194.48,194.17,194.35,7022.0,160.2129,160.4604,160.2046,160.3531,7022.0
2021-08-03 14:40:00,194.39,194.47,194.36,194.43,5510.0,160.3861,160.4521,160.3614,160.4191,5510.0
2021-08-03 14:45:00,194.41,194.47,194.34,194.35,3808.0,160.4026,160.4521,160.3449,160.3531,3808.0
2021-08-03 14:50:00,194.32,194.39,194.25,194.34,5376.0,160.3284,160.3861,160.2706,160.3449,5376.0
2021-08-03 14:55:00,194.33,194.45,194.32,194.4,4552.0,160.3366,160.4356,160.3284,160.3944,4552.0
2021-08-03 15:00:00,194.43,194.47,194.24,194.25,3704.0,160.4191,160.4521,160.2624,160.2706,3704.0
2021-08-03 15:05:00,194.21,194.39,194.21,194.28,4105.0,160.2376,160.3861,160.2376,160.2954,4105.0
2021-08-03 15:10:00,194.29,194.36,194.17,194.35,6658.0,160.3036,160.3614,160.2046,160.3531,6658.0
2021-08-03 15:15:00,194.3,194.53,194.28,194.46,6610.0,160.3119,160.5016,160.2954,160.4439,6610.0
2021-08-03 15:20:00,194.52,194.54,194.43,194.48,7329.0,160.4934,160.5099,160.4191,160.4604,7329.0
2021-08-03 15:25:00,194.46,194.6,194.3,194.31,10223.0,160.4439,160.5594,160.3119,160.3201,10223.0
2021-08-03 15:30:00,194.23,194.39,194.17,194.38,15472.0,160.2541,160.3861,160.2046,160.3779,15472.0
2021-08-03 15:35:00,194.4,194.56,194.35,194.55,18539.0,160.3944,160.5264,160.3531,160.5181,18539.0
2021-08-03 15:40:00,194.57,194.64,194.42,194.52,12862.0,160.5346,160.5924,160.4109,160.4934,12862.0
2021-08-03 15:45:00,194.5,194.72,194.5,194.68,13911.0,160.4769,160.6584,160.4769,160.6254,13911.0
2021-08-03 15:50:00,194.66,194.79,194.56,194.68,15678.0,160.6089,160.7161,160.5264,160.6254,15678.0
2021-08-03 15:55:00,194.67,194.87,194.6,194.84,47110.0,160.6171,160.7822,160.5594,160.7574,47110.0
2021-08-04 09:30:00,195.3,195.3,194.52,194.63,18855.0,161.1369,161.1369,160.4934,160.5841,18855.0
2021-08-04 09:35:00,194.34,194.68,193.82,194.62,5584.0,160.3449,160.6254,159.9158,160.5759,5584.0
2021-08-04 09:40:00,194.36,195.08,194.36,194.75,4416.0,160.3614,160.9554,160.3614,160.6831,4416.0
2021-08-04 09:45:00,194.89,195.4,194.89,195.17,6572.0,160.7987,161.2194,160.7987,161.0297,6572.0
2021-08-04 09:50:00,195.11,195.35,194.98,195.35,6954.0,160.9802,161.1782,160.8729,161.1782,6954.0
2021-08-04 09:55:00,195.4,195.72,195.14,195.14,4031.0,161.2194,161.4835,161.0049,161.0049,4031.0
2021-08-04 10:00:00,195.21,195.41,195.15,195.37,10134.0,161.0627,161.2277,161.0132,161.1947,10134.0
2021-08-04 10:05:00,195.4,195.4,194.65,194.73,6595.0,161.2194,161.2194,160.6006,160.6666,6595.0
2021-08-04 10:10:00,194.77,195.06,194.72,194.72,19668.0,160.6996,160.9389,160.6584,160.6584,19668.0
2021-08-04 10:15:00,194.66,194.81,194.05,194.17,4310.0,160.6089,160.7326,160.1056,160.2046,4310.0
2021-08-04 10:20:00,194.13,194.14,193.8,193.84,4494.0,160.1716,160.1798,159.8993,159.9323,4494.0
2021-08-04 10:25:00,193.84,193.88,193.31,193.46,6506.0,159.9323,159.9653,159.495,159.6188,6506.0
2021-08-04 10:30:00,193.53,193.83,193.49,193.55,5744.0,159.6766,159.9241,159.6436,159.6931,5744.0
2021-08-04 10:35:00,193.56,193.85,193.5,193.59,7064.0,159.7013,159.9406,159.6518,159.7261,7064.0
2021-08-04 10:40:00,193.59,194.04,193.59,193.84,5932.0,159.7261,160.0973,159.7261,159.9323,5932.0
2021-08-04 10:45:00,193.78,193.78,193.38,193.53,5751.0,159.8828,159.8828,159.5528,159.6766,5751.0
2021-08-04 10:50:00,193.54,193.57,193.36,193.52,5334.0,159.6848,159.7096,159.5363,159.6683,5334.0
2021-08-04 10:55:00,193.62,193.89,193.5,193.89,10207.0,159.7508,159.9736,159.6518,159.9736,10207.0
2021-08-04 11:00:00,193.9,194.15,193.85,193.91,6633.0,159.9818,160.1881,159.9406,159.9901,6633.0
2021-08-04 11:05:00,193.82,193.95,193.61,193.89,10755.0,159.9158,160.0231,159.7426,159.9736,10755.0
2021-08-04 11:10:00,193.92,193.97,193.68,193.69,3844.0,159.9983,160.0396,159.8003,159.8086,3844.0
2021-08-04 11:15:00,193.7,193.86,193.5,193.5,4669.0,159.8168,159.9488,159.6518,159.6518,4669.0
2021-08-04 11:20:00,193.45,193.48,193.27,193.27,3565.0,159.6105,159.6353,159.462,159.462,3565.0
2021-08-04 11:25:00,193.16,193.2,193.03,193.09,1865.0,159.3713,159.4043,159.264,159.3135,1865.0
2021-08-04 11:30:00,193.09,193.14,193.02,193.14,3453.0,159.3135,159.3548,159.2558,159.3548,3453.0
2021-08-04 11:35:00,193.1,193.25,192.88,193.11,6202.0,159.3218,159.4455,159.1403,159.33,6202.0
2021-08-04 11:40:00,193.11,193.17,192.99,193.17,2712.0,159.33,159.3795,159.231,159.3795,2712.0
2021-08-04 11:45:00,193.17,193.34,193.11,193.17,4031.0,159.3795,159.5198,159.33,159.3795,4031.0
2021-08-04 11:50:00,193.25,193.3,193.0,193.02,4400.0,159.4455,159.4868,159.2393,159.2558,4400.0
2021-08-04 11:55:00,193.06,193.34,193.06,193.34,3600.0,159.2888,159.5198,159.2888,159.5198,3600.0
2021-08-04 12:00:00,193.36,193.49,193.18,193.21,4050.0,159.5363,159.6436,159.3878,159.4125,4050.0
2021-08-04 12:05:00,193.25,193.43,193.16,193.16,4802.0,159.4455,159.594,159.3713,159.3713,4802.0
2021-08-04 12:10:00,193.24,193.31,193.19,193.31,5329.0,159.4373,159.495,159.396,159.495,5329.0
2021-08-04 12:15:00,193.31,193.4,193.12,193.13,4601.0,159.495,159.5693,159.3383,159.3465,4601.0
2021-08-04 12:20:00,193.04,193.11,192.96,193.05,4965.0,159.2723,159.33,159.2063,159.2805,4965.0
2021-08-04 12:25:00,193.09,193.16,192.85,192.85,5779.0,159.3135,159.3713,159.1155,159.1155,5779.0
2021-08-04 12:30:00,192.82,193.1,192.81,193.07,5751.0,159.0908,159.3218,159.0825,159.297,5751.0
2021-08-04 12:35:00,193.09,193.25,193.05,193.15,5034.0,159.3135,159.4455,159.2805,159.363,5034.0
2021-08-04 12:40:00,193.28,193.29,193.08,193.15,4219.0,159.4703,159.4785,159.3053,159.363,4219.0
2021-08-04 12:45:00,193.11,193.37,193.1,193.28,6126.0,159.33,159.5445,159.3218,159.4703,6126.0
2021-08-04 12:50:00,193.21,193.28,193.13,193.17,4673.0,159.4125,159.4703,159.3465,159.3795,4673.0
2021-08-04 12:55:00,193.21,193.38,193.16,193.31,4659.0,159.4125,159.5528,159.3713,159.495,4659.0
2021-08-04 13:00:00,193.27,193.42,193.17,193.29,5996.0,159.462,159.5858,159.3795,159.4785,5996.0
2021-08-04 13:05:00,193.29,193.47,193.29,193.44,2263.0,159.4785,159.627,159.4785,159.6023,2263.0
2021-08-04 13:10:00,193.47,193.47,193.16,193.31,3856.0,159.627,159.627,159.3713,159.495,3856.0
2021-08-04 13:15:00,193.35,193.6,193.35,193.51,6360.0,159.528,159.7343,159.528,159.6601,6360.0
2021-08-04 13:20:00,193.55,193.79,193.55,193.79,1524.0,159.6931,159.8911,159.6931,159.8911,1524.0
2021-08-04 13:25:00,193.85,193.86,193.75,193.85,2585.0,159.9406,159.9488,159.8581,159.9406,2585.0
2021-08-04 13:30:00,193.86,193.86,193.7,193.77,3677.0,159.9488,159.9488,159.8168,159.8746,3677.0
2021-08-04 13:35:00,193.82,193.98,193.76,193.98,7191.0,159.9158,160.0478,159.8663,160.0478,7191.0
2021-08-04 13:40:00,193.99,194.09,193.95,194.08,3588.0,160.0561,160.1386,160.0231,160.1303,3588.0
2021-08-04 13:45:00,194.11,194.3,194.04,194.3,9360.0,160.1551,160.3119,160.0973,160.3119,9360.0
2021-08-04 13:50:00,194.36,194.47,194.24,194.4,5091.0,160.3614,160.4521,160.2624,160.3944,5091.0
2021-08-04 13:55:00,194.4,194.4,194.14,194.2,5425.0,160.3944,160.3944,160.1798,160.2294,5425.0
2021-08-04 14:00:00,194.12,194.34,194.04,194.28,3970.0,160.1633,160.3449,160.0973,160.2954,3970.0
2021-08-04 14:05:00,194.33,194.45,194.25,194.45,4291.0,160.3366,160.4356,160.2706,160.4356,4291.0
2021-08-04 14:10:00,194.43,194.54,194.33,194.41,3100.0,160.4191,160.5099,160.3366,160.4026,3100.0
2021-08-04 14:15:00,194.4,194.54,194.34,194.46,2962.0,160.3944,160.5099,160.3449,160.4439,2962.0
2021-08-04 14:20:00,194.44,194.66,194.44,194.58,3990.0,160.4274,160.6089,160.4274,160.5429,3990.0
2021-08-04 14:25:00,194.62,194.77,194.59,194.7,2600.0,160.5759,160.6996,160.5511,160.6419,2600.0
2021-08-04 14:30:00,194.67,194.67,194.5,194.61,6036.0,160.6171,160.6171,160.4769,160.5676,6036.0
2021-08-04 14:35:00,194.67,194.81,194.66,194.79,4722.0,160.6171,160.7326,160.6089,160.7161,4722.0
2021-08-04 14:40:00,194.84,194.87,194.68,194.8,5194.0,160.7574,160.7822,160.6254,160.7244,5194.0
2021-08-04 14:45:00,194.76,194.83,194.67,194.71,4628.0,160.6914,160.7492,160.6171,160.6501,4628.0
2021-08-04 14:50:00,194.66,194.69,194.43,194.49,4056.0,160.6089,160.6336,160.4191,160.4686,4056.0
2021-08-04 14:55:00,194.47,194.58,194.42,194.55,6507.0,160.4521,160.5429,160.4109,160.5181,6507.0
2021-08-04 15:00:00,194.59,195.03,194.59,195.03,19302.0,160.5511,160.9142,160.5511,160.9142,19302.0
2021-08-04 15:05:00,194.96,195.32,194.95,195.28,12198.0,160.8564,161.1534,160.8482,161.1204,12198.0
2021-08-04 15:10:00,195.24,195.24,195.0,195.15,6601.0,161.0874,161.0874,160.8894,161.0132,6601.0
2021-08-04 15:15:00,195.16,195.57,195.13,195.54,9608.0,161.0214,161.3597,160.9967,161.335,9608.0
2021-08-04 15:20:00,195.56,195.69,195.54,195.62,11454.0,161.3515,161.4587,161.335,161.401,11454.0
2021-08-04 15:25:00,195.56,195.64,195.37,195.51,10359.0,161.3515,161.4175,161.1947,161.3102,10359.0
2021-08-04 15:30:00,195.51,195.51,195.27,195.39,20045.0,161.3102,161.3102,161.1122,161.2112,20045.0
2021-08-04 15:35:00,195.4,195.57,195.26,195.57,24130.0,161.2194,161.3597,161.1039,161.3597,24130.0
2021-08-04 15:40:00,195.58,195.67,195.42,195.46,36390.0,161.368,161.4422,161.2359,161.2689,36390.0
2021-08-04 15:45:00,195.5,195.5,195.3,195.48,25914.0,161.3019,161.3019,161.1369,161.2854,25914.0
2021-08-04 15:50:00,195.44,195.65,195.26,195.34,52312.0,161.2524,161.4257,161.1039,161.1699,52312.0
2021-08-04 15:55:00,195.32,195.37,195.07,195.08,97316.0,161.1534,161.1947,160.9472,160.9554,97316.0
2021-08-05 09:30:00,195.97,196.0,195.0,195.13,21026.0,161.6897,161.7145,160.8894,160.9967,21026.0
2021-08-05 09:35:00,195.24,195.35,194.88,195.16,10064.0,161.0874,161.1782,160.7904,161.0214,10064.0
2021-08-05 09:40:00,194.99,195.25,194.78,194.95,4930.0,160.8812,161.0957,160.7079,160.8482,4930.0
2021-08-05 09:45:00,195.13,195.31,194.93,195.19,4986.0,160.9967,161.1452,160.8317,161.0462,4986.0
2021-08-05 09:50:00,195.24,195.3,194.72,195.13,1956.0,161.0874,161.1369,160.6584,160.9967,1956.0
2021-08-05 09:55:00,195.04,195.04,194.36,194.52,4105.0,160.9224,160.9224,160.3614,160.4934,4105.0
2021-08-05 10:00:00,194.43,194.49,194.04,194.04,4967.0,160.4191,160.4686,160.0973,160.0973,4967.0
2021-08-05 10:05:00,194.11,194.11,193.63,193.63,15847.0,160.1551,160.1551,159.7591,159.7591,15847.0
2021-08-05 10:10:00,193.74,194.24,193.69,194.04,7678.0,159.8498,160.2624,159.8086,160.0973,7678.0
2021-08-05 10:15:00,194.1,194.33,194.03,194.04,3188.0,160.1468,160.3366,160.0891,160.0973,3188.0
2021-08-05 10:20:00,194.09,194.13,193.79,193.79,9560.0,160.1386,160.1716,159.8911,159.8911,9560.0
2021-08-05 10:25:00,193.78,193.87,193.54,193.76,8169.0,159.8828,159.9571,159.6848,159.8663,8169.0
2021-08-05 10:30:00,193.75,193.8,193.46,193.46,3563.0,159.8581,159.8993,159.6188,159.6188,3563.0
2021-08-05 10:35:00,193.43,193.55,193.32,193.42,6452.0,159.594,159.6931,159.5033,159.5858,6452.0
2021-08-05 10:40:00,193.47,193.72,193.39,193.56,6534.0,159.627,159.8333,159.561,159.7013,6534.0
2021-08-05 10:45:00,193.58,193.63,193.53,193.56,4074.0,159.7178,159.7591,159.6766,159.7013,4074.0
2021-08-05 10:50:00,193.6,193.87,193.49,193.78,4661.0,159.7343,159.9571,159.6436,159.8828,4661.0
2021-08-05 10:55:00,193.73,193.94,193.59,193.62,6176.0,159.8416,160.0148,159.7261,159.7508,6176.0
2021-08-05 11:00:00,193.65,193.65,193.37,193.52,8563.0,159.7756,159.7756,159.5445,159.6683,8563.0
2021-08-05 11:05:00,193.53,193.53,193.21,193.33,6843.0,159.6766,159.6766,159.4125,159.5115,6843.0
2021-08-05 11:10:00,193.41,193.48,193.12,193.15,4826.0,159.5775,159.6353,159.3383,159.363,4826.0
2021-08-05 11:15:00,193.27,193.29,193.1,193.18,6065.0,159.462,159.4785,159.3218,159.3878,6065.0
2021-08-05 11:20:00,193.15,193.26,193.1,193.12,7244.0,159.363,159.4538,159.3218,159.3383,7244.0
2021-08-05 11:25:00,193.14,193.17,193.03,193.14,4709.0,159.3548,159.3795,159.264,159.3548,4709.0
2021-08-05 11:30:00,193.18,193.25,193.04,193.12,3922.0,159.3878,159.4455,159.2723,159.3383,3922.0
2021-08-05 11:35:00,193.11,193.32,193.0,193.31,4200.0,159.33,159.5033,159.2393,159.495,4200.0
2021-08-05 11:40:00,193.31,193.5,193.3,193.45,2816.0,159.495,159.6518,159.4868,159.6105,2816.0
2021-08-05 11:45:00,193.4,193.47,193.33,193.35,6586.0,159.5693,159.627,159.5115,159.528,6586.0
2021-08-05 11:50:00,193.41,193.41,193.27,193.36,3519.0,159.5775,159.5775,159.462,159.5363,3519.0
2021-08-05 11:55:00,193.43,193.43,193.1,193.13,4675.0,159.594,159.594,159.3218,159.3465,4675.0
2021-08-05 12:00:00,193.14,193.22,193.06,193.15,5882.0,159.3548,159.4208,159.2888,159.363,5882.0
2021-08-05 12:05:00,193.15,193.28,193.01,193.28,5529.0,159.363,159.4703,159.2475,159.4703,5529.0
2021-08-05 12:10:00,193.28,193.32,193.21,193.21,4078.0,159.4703,159.5033,159.4125,159.4125,4078.0
2021-08-05 12:15:00,193.16,193.16,192.96,193.01,4541.0,159.3713,159.3713,159.2063,159.2475,4541.0
2021-08-05 12:20:00,193.07,193.09,192.98,193.01,2428.0,159.297,159.3135,159.2228,159.2475,2428.0
2021-08-05 12:25:00,193.01,193.1,193.01,193.09,3648.0,159.2475,159.3218,159.2475,159.3135,3648.0
2021-08-05 12:30:00,193.07,193.27,193.05,193.16,3146.0,159.297,159.462,159.2805,159.3713,3146.0
2021-08-05 12:35:00,193.14,193.31,193.13,193.18,5647.0,159.3548,159.495,159.3465,159.3878,5647.0
2021-08-05 12:40:00,193.12,193.28,193.1,193.28,3057.0,159.3383,159.4703,159.3218,159.4703,3057.0
2021-08-05 12:45:00,193.24,193.24,193.11,193.15,3341.0,159.4373,159.4373,159.33,159.363,3341.0
2021-08-05 12:50:00,193.13,193.26,193.0,193.06,4451.0,159.3465,159.4538,159.2393,159.2888,4451.0
2021-08-05 12:55:00,193.08,193.08,192.92,192.97,7533.0,159.3053,159.3053,159.1733,159.2145,7533.0
2021-08-05 13:00:00,192.93,192.99,192.74,192.78,5813.0,159.1815,159.231,159.0247,159.0577,5813.0
2021-08-05 13:05:00,192.74,192.93,192.64,192.88,4848.0,159.0247,159.1815,158.9422,159.1403,4848.0
2021-08-05 13:10:00,192.9,192.95,192.8,192.86,3800.0,159.1568,159.198,159.0743,159.1238,3800.0
2021-08-05 13:15:00,192.86,192.88,192.7,192.75,4050.0,159.1238,159.1403,158.9917,159.033,4050.0
2021-08-05 13:20:00,192.75,192.89,192.66,192.88,4373.0,159.033,159.1485,158.9587,159.1403,4373.0
2021-08-05 13:25:00,192.89,192.99,192.88,192.98,3617.0,159.1485,159.231,159.1403,159.2228,3617.0
2021-08-05 13:30:00,192.94,193.06,192.93,193.06,10659.0,159.1898,159.2888,159.1815,159.2888,10659.0
2021-08-05 13:35:00,193.09,193.21,193.02,193.03,11754.0,159.3135,159.4125,159.2558,159.264,11754.0
2021-08-05 13:40:00,193.04,193.07,192.91,193.06,5154.0,159.2723,159.297,159.165,159.2888,5154.0
2021-08-05 13:45:00,193.0,193.18,192.98,193.11,6107.0,159.2393,159.3878,159.2228,159.33,6107.0
2021-08-05 13:50:00,193.09,193.14,192.98,192.99,6150.0,159.3135,159.3548,159.2228,159.231,6150.0
2021-08-05 13:55:00,193.08,193.28,193.08,193.25,4203.0,159.3053,159.4703,159.3053,159.4455,4203.0
2021-08-05 14:00:00,193.25,193.31,193.14,193.31,4160.0,159.4455,159.495,159.3548,159.495,4160.0
2021-08-05 14:05:00,193.24,193.32,193.2,193.26,3702.0,159.4373,159.5033,159.4043,159.4538,3702.0
2021-08-05 14:10:00,193.25,193.38,193.25,193.35,4902.0,159.4455,159.5528,159.4455,159.528,4902.0
2021-08-05 14:15:00,193.4,193.4,193.26,193.28,4160.0,159.5693,159.5693,159.4538,159.4703,4160.0
2021-08-05 14:20:00,193.28,193.43,193.28,193.34,3523.0,159.4703,159.594,159.4703,159.5198,3523.0
2021-08-05 14:25:00,193.38,193.45,193.2,193.2,8104.0,159.5528,159.6105,159.4043,159.4043,8104.0
2021-08-05 14:30:00,193.3,193.48,193.3,193.44,4389.0,159.4868,159.6353,159.4868,159.6023,4389.0
2021-08-05 14:35:00,193.43,193.5,193.41,193.48,5790.0,159.594,159.6518,159.5775,159.6353,5790.0
2021-08-05 14:40:00,193.5,193.5,193.38,193.38,3820.0,159.6518,159.6518,159.5528,159.5528,3820.0
2021-08-05 14:45:00,193.4,193.4,193.25,193.31,5534.0,159.5693,159.5693,159.4455,159.495,5534.0
2021-08-05 14:50:00,193.3,193.32,193.24,193.24,4811.0,159.4868,159.5033,159.4373,159.4373,4811.0
2021-08-05 14:55:00,193.28,193.37,193.24,193.29,6218.0,159.4703,159.5445,159.4373,159.4785,6218.0
2021-08-05 15:00:00,193.29,193.41,193.28,193.37,6915.0,159.4785,159.5775,159.4703,159.5445,6915.0
2021-08-05 15:05:00,193.37,193.37,193.1,193.18,5101.0,159.5445,159.5445,159.3218,159.3878,5101.0
2021-08-05 15:10:00,193.15,193.18,193.04,193.06,5033.0,159.363,159.3878,159.2723,159.2888,5033.0
2021-08-05 15:15:00,193.05,193.32,193.04,193.31,6487.0,159.2805,159.5033,159.2723,159.495,6487.0
2021-08-05 15:20:00,193.3,193.3,193.06,193.13,8585.0,159.4868,159.4868,159.2888,159.3465,8585.0
2021-08-05 15:25:00,193.18,193.41,193.18,193.29,7679.0,159.3878,159.5775,159.3878,159.4785,7679.0
2021-08-05 15:30:00,193.29,193.65,193.27,193.61,10948.0,159.4785,159.7756,159.462,159.7426,10948.0
2021-08-05 15:35:00,193.61,193.86,193.57,193.79,15491.0,159.7426,159.9488,159.7096,159.8911,15491.0
2021-08-05 15:40:00,193.82,194.01,193.76,193.94,10962.0,159.9158,160.0726,159.8663,160.0148,10962.0
2021-08-05 15:45:00,193.91,194.09,193.9,193.95,16271.0,159.9901,160.1386,159.9818,160.0231,16271.0
2021-08-05 15:50:00,193.9,194.09,193.9,194.09,17213.0,159.9818,160.1386,159.9818,160.1386,17213.0
2021-08-05 15:55:00,194.12,194.5,194.06,194.41,51736.0,160.1633,160.4769,160.1138,160.4026,51736.0
2021-08-06 09:30:00,193.21,193.53,193.02,193.5,12774.0,159.4125,159.6766,159.2558,159.6518,12774.0
2021-08-06 09:35:00,193.39,193.91,193.39,193.9,1300.0,159.561,159.9901,159.561,159.9818,1300.0
2021-08-06 09:40:00,193.93,194.13,193.85,194.13,4073.0,160.0066,160.1716,159.9406,160.1716,4073.0
2021-08-06 09:45:00,194.17,194.44,193.85,194.44,4593.0,160.2046,160.4274,159.9406,160.4274,4593.0
2021-08-06 09:50:00,194.26,194.63,194.12,194.5,5600.0,160.2789,160.5841,160.1633,160.4769,5600.0
2021-08-06 09:55:00,194.55,194.69,194.01,194.11,3600.0,160.5181,160.6336,160.0726,160.1551,3600.0
2021-08-06 10:00:00,194.17,194.39,193.8,193.88,4504.0,160.2046,160.3861,159.8993,159.9653,4504.0
2021-08-06 10:05:00,193.95,194.11,193.86,194.09,3400.0,160.0231,160.1551,159.9488,160.1386,3400.0
2021-08-06 10:10:00,194.07,194.11,193.61,193.62,1837.0,160.1221,160.1551,159.7426,159.7508,1837.0
2021-08-06 10:15:00,193.53,193.61,193.27,193.33,5267.0,159.6766,159.7426,159.462,159.5115,5267.0
2021-08-06 10:20:00,193.28,193.67,193.28,193.56,2656.0,159.4703,159.7921,159.4703,159.7013,2656.0
2021-08-06 10:25:00,193.54,193.85,193.52,193.81,5124.0,159.6848,159.9406,159.6683,159.9076,5124.0
2021-08-06 10:30:00,193.87,194.36,193.78,194.36,3248.0,159.9571,160.3614,159.8828,160.3614,3248.0
2021-08-06 10:35:00,194.43,194.49,194.23,194.48,5000.0,160.4191,160.4686,160.2541,160.4604,5000.0
2021-08-06 10:40:00,194.42,194.53,194.32,194.36,2789.0,160.4109,160.5016,160.3284,160.3614,2789.0
2021-08-06 10:45:00,194.38,194.38,193.96,194.04,7149.0,160.3779,160.3779,160.0313,160.0973,7149.0
2021-08-06 10:50:00,193.99,193.99,193.87,193.95,2546.0,160.0561,160.0561,159.9571,160.0231,2546.0
2021-08-06 10:55:00,193.96,194.11,193.75,193.75,8463.0,160.0313,160.1551,159.8581,159.8581,8463.0
2021-08-06 11:00:00,193.81,194.04,193.81,193.88,5823.0,159.9076,160.0973,159.9076,159.9653,5823.0
2021-08-06 11:05:00,193.88,194.01,193.83,194.01,5339.0,159.9653,160.0726,159.9241,160.0726,5339.0
2021-08-06 11:10:00,194.14,194.29,194.09,194.2,4869.0,160.1798,160.3036,160.1386,160.2294,4869.0
2021-08-06 11:15:00,194.21,194.35,194.15,194.34,2266.0,160.2376,160.3531,160.1881,160.3449,2266.0
2021-08-06 11:20:00,194.29,194.34,194.18,194.28,2138.0,160.3036,160.3449,160.2129,160.2954,2138.0
2021-08-06 11:25:00,194.21,194.27,194.1,194.2,6131.0,160.2376,160.2871,160.1468,160.2294,6131.0
2021-08-06 11:30:00,194.11,195.38,194.03,194.56,22799.0,160.1551,161.2029,160.0891,160.5264,22799.0
2021-08-06 11:35:00,194.56,194.56,194.32,194.42,8668.0,160.5264,160.5264,160.3284,160.4109,8668.0
2021-08-06 11:40:00,194.41,194.41,194.26,194.28,2468.0,160.4026,160.4026,160.2789,160.2954,2468.0
2021-08-06 11:45:00,194.3,194.44,194.29,194.44,2102.0,160.3119,160.4274,160.3036,160.4274,2102.0
2021-08-06 11:50:00,194.5,194.5,194.43,194.49,3515.0,160.4769,160.4769,160.4191,160.4686,3515.0
2021-08-06 11:55:00,194.5,194.55,194.43,194.55,2285.0,160.4769,160.5181,160.4191,160.5181,2285.0
2021-08-06 12:00:00,194.59,194.66,194.59,194.63,1601.0,160.5511,160.6089,160.5511,160.5841,1601.0
2021-08-06 12:05:00,194.69,194.74,194.59,194.61,2349.0,160.6336,160.6749,160.5511,160.5676,2349.0
2021-08-06 12:10:00,194.62,194.87,194.62,194.86,4312.0,160.5759,160.7822,160.5759,160.7739,4312.0
2021-08-06 12:15:00,194.88,194.9,194.61,194.72,6075.0,160.7904,160.8069,160.5676,160.6584,6075.0
2021-08-06 12:20:00,194.63,194.67,194.53,194.56,2570.0,160.5841,160.6171,160.5016,160.5264,2570.0
2021-08-06 12:25:00,194.57,194.72,194.57,194.66,1045.0,160.5346,160.6584,160.5346,160.6089,1045.0
2021-08-06 12:30:00,194.64,194.65,194.55,194.55,1378.0,160.5924,160.6006,160.5181,160.5181,1378.0
2021-08-06 12:35:00,194.5,194.54,194.43,194.49,1801.0,160.4769,160.5099,160.4191,160.4686,1801.0
2021-08-06 12:40:00,194.42,194.42,194.32,194.32,2675.0,160.4109,160.4109,160.3284,160.3284,2675.0
2021-08-06 12:45:00,194.36,194.39,194.25,194.25,2782.0,160.3614,160.3861,160.2706,160.2706,2782.0
2021-08-06 12:50:00,194.26,194.38,194.23,194.3,3816.0,160.2789,160.3779,160.2541,160.3119,3816.0
2021-08-06 12:55:00,194.37,194.47,194.26,194.27,2124.0,160.3696,160.4521,160.2789,160.2871,2124.0
2021-08-06 13:00:00,194.3,194.34,194.13,194.18,2000.0,160.3119,160.3449,160.1716,160.2129,2000.0
2021-08-06 13:05:00,194.21,194.37,194.21,194.37,2173.0,160.2376,160.3696,160.2376,160.3696,2173.0
2021-08-06 13:10:00,194.44,194.46,194.36,194.45,1529.0,160.4274,160.4439,160.3614,160.4356,1529.0
2021-08-06 13:15:00,194.47,194.6,194.45,194.58,1955.0,160.4521,160.5594,160.4356,160.5429,1955.0
2021-08-06 13:20:00,194.59,194.59,194.47,194.48,2388.0,160.5511,160.5511,160.4521,160.4604,2388.0
2021-08-06 13:25:00,194.47,194.59,194.47,194.58,1534.0,160.4521,160.5511,160.4521,160.5429,1534.0
2021-08-06 13:30:00,194.68,194.78,194.67,194.78,3069.0,160.6254,160.7079,160.6171,160.7079,3069.0
2021-08-06 13:35:00,194.73,194.83,194.7,194.77,3130.0,160.6666,160.7492,160.6419,160.6996,3130.0
2021-08-06 13:40:00,194.77,194.83,194.74,194.79,4004.0,160.6996,160.7492,160.6749,160.7161,4004.0
2021-08-06 13:45:00,194.81,194.82,194.76,194.8,2958.0,160.7326,160.7409,160.6914,160.7244,2958.0
2021-08-06 13:50:00,194.76,194.85,194.73,194.77,3548.0,160.6914,160.7657,160.6666,160.6996,3548.0
2021-08-06 13:55:00,194.71,194.75,194.56,194.56,3132.0,160.6501,160.6831,160.5264,160.5264,3132.0
2021-08-06 14:00:00,194.59,194.7,194.44,194.45,2420.0,160.5511,160.6419,160.4274,160.4356,2420.0
2021-08-06 14:05:00,194.45,194.56,194.44,194.54,2885.0,160.4356,160.5264,160.4274,160.5099,2885.0
2021-08-06 14:10:00,194.55,194.61,194.34,194.34,6847.0,160.5181,160.5676,160.3449,160.3449,6847.0
2021-08-06 14:15:00,194.31,194.36,194.18,194.31,4278.0,160.3201,160.3614,160.2129,160.3201,4278.0
2021-08-06 14:20:00,194.28,194.29,194.16,194.19,3695.0,160.2954,160.3036,160.1964,160.2211,3695.0
2021-08-06 14:25:00,194.19,194.39,194.18,194.39,3511.0,160.2211,160.3861,160.2129,160.3861,3511.0
2021-08-06 14:30:00,194.33,194.41,194.23,194.38,2322.0,160.3366,160.4026,160.2541,160.3779,2322.0
2021-08-06 14:35:00,194.34,194.43,194.32,194.38,6132.0,160.3449,160.4191,160.3284,160.3779,6132.0
2021-08-06 14:40:00,194.39,194.39,194.22,194.3,8015.0,160.3861,160.3861,160.2459,160.3119,8015.0
2021-08-06 14:45:00,194.31,194.44,194.31,194.35,2867.0,160.3201,160.4274,160.3201,160.3531,2867.0
2021-08-06 14:50:00,194.4,194.53,194.4,194.42,2720.0,160.3944,160.5016,160.3944,160.4109,2720.0
2021-08-06 14:55:00,194.45,194.47,194.3,194.43,2497.0,160.4356,160.4521,160.3119,160.4191,2497.0
2021-08-06 15:00:00,194.36,194.5,194.32,194.48,5565.0,160.3614,160.4769,160.3284,160.4604,5565.0
2021-08-06 15:05:00,194.52,194.55,194.43,194.49,2332.0,160.4934,160.5181,160.4191,160.4686,2332.0
2021-08-06 15:10:00,194.49,194.5,194.41,194.44,3331.0,160.4686,160.4769,160.4026,160.4274,3331.0
2021-08-06 15:15:00,194.47,194.66,194.47,194.6,6746.0,160.4521,160.6089,160.4521,160.5594,6746.0
2021-08-06 15:20:00,194.61,194.65,194.35,194.39,5316.0,160.5676,160.6006,160.3531,160.3861,5316.0
2021-08-06 15:25:00,194.37,194.53,194.36,194.48,5726.0,160.3696,160.5016,160.3614,160.4604,5726.0
2021-08-06 15:30:00,194.46,194.62,194.44,194.59,4737.0,160.4439,160.5759,160.4274,160.5511,4737.0
2021-08-06 15:35:00,194.57,194.58,194.3,194.34,11050.0,160.5346,160.5429,160.3119,160.3449,11050.0
2021-08-06 15:40:00,194.39,194.39,194.06,194.11,10430.0,160.3861,160.3861,160.1138,160.1551,10430.0
2021-08-06 15:45:00,194.09,194.67,194.04,194.44,12350.0,160.1386,160.6171,160.0973,160.4274,12350.0
2021-08-06 15:50:00,194.58,194.88,194.38,194.66,28185.0,160.5429,160.7904,160.3779,160.6089,28185.0
2021-08-06 15:55:00,194.66,195.04,194.47,194.85,148896.0,160.6089,160.9224,160.4521,160.7657,148896.0
2021-08-09 09:30:00,194.7,195.28,194.56,195.01,14591.0,160.6419,161.1204,160.5264,160.8977,14591.0
2021-08-09 09:35:00,195.03,195.08,194.2,194.39,10222.0,160.9142,160.9554,160.2294,160.3861,10222.0
2021-08-09 09:40:00,194.51,194.87,194.37,194.5,4135.0,160.4851,160.7822,160.3696,160.4769,4135.0
2021-08-09 09:45:00,194.59,194.73,194.36,194.59,5027.0,160.5511,160.6666,160.3614,160.5511,5027.0
2021-08-09 09:50:00,194.53,194.8,194.4,194.8,4230.0,160.5016,160.7244,160.3944,160.7244,4230.0
2021-08-09 09:55:00,194.87,194.87,194.43,194.57,6020.0,160.7822,160.7822,160.4191,160.5346,6020.0
2021-08-09 10:00:00,194.43,194.48,194.02,194.19,5318.0,160.4191,160.4604,160.0808,160.2211,5318.0
2021-08-09 10:05:00,194.28,194.46,194.24,194.28,3532.0,160.2954,160.4439,160.2624,160.2954,3532.0
2021-08-09 10:10:00,194.26,194.78,194.26,194.58,4305.0,160.2789,160.7079,160.2789,160.5429,4305.0
2021-08-09 10:15:00,194.53,194.62,194.37,194.39,6253.0,160.5016,160.5759,160.3696,160.3861,6253.0
2021-08-09 10:20:00,194.35,194.43,194.16,194.23,6096.0,160.3531,160.4191,160.1964,160.2541,6096.0
2021-08-09 10:25:00,194.29,194.41,194.21,194.34,1800.0,160.3036,160.4026,160.2376,160.3449,1800.0
2021-08-09 10:30:00,194.37,194.58,194.36,194.36,6637.0,160.3696,160.5429,160.3614,160.3614,6637.0
2021-08-09 10:35:00,194.37,194.66,194.25,194.66,4797.0,160.3696,160.6089,160.2706,160.6089,4797.0
2021-08-09 10:40:00,194.72,194.94,194.5,194.6,3519.0,160.6584,160.8399,160.4769,160.5594,3519.0
2021-08-09 10:45:00,194.65,194.74,194.58,194.74,4215.0,160.6006,160.6749,160.5429,160.6749,4215.0
2021-08-09 10:50:00,194.77,195.08,194.48,194.48,6006.0,160.6996,160.9554,160.4604,160.4604,6006.0
2021-08-09 10:55:00,194.32,194.38,194.13,194.28,3905.0,160.3284,160.3779,160.1716,160.2954,3905.0
2021-08-09 11:00:00,194.28,194.61,194.28,194.44,4597.0,160.2954,160.5676,160.2954,160.4274,4597.0
2021-08-09 11:05:00,194.41,194.41,193.98,193.98,5826.0,160.4026,160.4026,160.0478,160.0478,5826.0
2021-08-09 11:10:00,194.03,194.11,193.77,193.77,2601.0,160.0891,160.1551,159.8746,159.8746,2601.0
2021-08-09 11:15:00,193.77,194.08,193.77,194.08,2301.0,159.8746,160.1303,159.8746,160.1303,2301.0
2021-08-09 11:20:00,194.17,194.17,193.92,193.94,4538.0,160.2046,160.2046,159.9983,160.0148,4538.0
2021-08-09 11:25:00,193.92,193.98,193.71,193.76,4793.0,159.9983,160.0478,159.8251,159.8663,4793.0
2021-08-09 11:30:00,193.68,193.93,193.63,193.93,2148.0,159.8003,160.0066,159.7591,160.0066,2148.0
2021-08-09 11:35:00,193.94,194.11,193.93,194.11,2789.0,160.0148,160.1551,160.0066,160.1551,2789.0
2021-08-09 11:40:00,194.2,194.2,193.97,194.09,4205.0,160.2294,160.2294,160.0396,160.1386,4205.0
2021-08-09 11:45:00,194.07,194.28,194.07,194.2,3319.0,160.1221,160.2954,160.1221,160.2294,3319.0
2021-08-09 11:50:00,194.25,194.43,194.11,194.26,14869.0,160.2706,160.4191,160.1551,160.2789,14869.0
2021-08-09 11:55:00,194.32,194.32,194.18,194.2,1624.0,160.3284,160.3284,160.2129,160.2294,1624.0
2021-08-09 12:00:00,194.25,194.27,194.09,194.2,6154.0,160.2706,160.2871,160.1386,160.2294,6154.0
2021-08-09 12:05:00,194.2,194.2,193.82,193.82,2717.0,160.2294,160.2294,159.9158,159.9158,2717.0
2021-08-09 12:10:00,193.87,193.92,193.78,193.86,3317.0,159.9571,159.9983,159.8828,159.9488,3317.0
2021-08-09 12:15:00,193.84,193.86,193.68,193.8,4463.0,159.9323,159.9488,159.8003,159.8993,4463.0
2021-08-09 12:20:00,193.74,193.78,193.66,193.72,1250.0,159.8498,159.8828,159.7838,159.8333,1250.0
2021-08-09 12:25:00,193.77,193.86,193.63,193.86,2902.0,159.8746,159.9488,159.7591,159.9488,2902.0
2021-08-09 12:30:00,193.9,194.04,193.9,193.93,1704.0,159.9818,160.0973,159.9818,160.0066,1704.0
2021-08-09 12:35:00,193.9,193.98,193.79,193.92,4546.0,159.9818,160.0478,159.8911,159.9983,4546.0
2021-08-09 12:40:00,193.91,194.07,193.9,193.97,2350.0,159.9901,160.1221,159.9818,160.0396,2350.0
2021-08-09 12:45:00,193.99,194.01,193.87,193.99,4749.0,160.0561,160.0726,159.9571,160.0561,4749.0
2021-08-09 12:50:00,193.99,194.07,193.84,194.06,3575.0,160.0561,160.1221,159.9323,160.1138,3575.0
2021-08-09 12:55:00,194.04,194.08,193.96,194.05,2916.0,160.0973,160.1303,160.0313,160.1056,2916.0
2021-08-09 13:00:00,194.1,194.29,194.1,194.2,3732.0,160.1468,160.3036,160.1468,160.2294,3732.0
2021-08-09 13:05:00,194.19,194.31,194.18,194.21,2659.0,160.2211,160.3201,160.2129,160.2376,2659.0
2021-08-09 13:10:00,194.18,194.34,194.17,194.22,4193.0,160.2129,160.3449,160.2046,160.2459,4193.0
2021-08-09 13:15:00,194.23,194.28,194.17,194.18,2623.0,160.2541,160.2954,160.2046,160.2129,2623.0
2021-08-09 13:20:00,194.14,194.26,194.11,194.23,3567.0,160.1798,160.2789,160.1551,160.2541,3567.0
2021-08-09 13:25:00,194.16,194.21,193.89,193.89,4336.0,160.1964,160.2376,159.9736,159.9736,4336.0
2021-08-09 13:30:00,193.96,194.07,193.91,194.05,2575.0,160.0313,160.1221,159.9901,160.1056,2575.0
2021-08-09 13:35:00,194.07,194.11,193.96,194.05,4311.0,160.1221,160.1551,160.0313,160.1056,4311.0
2021-08-09 13:40:00,194.06,194.07,193.91,193.95,4495.0,160.1138,160.1221,159.9901,160.0231,4495.0
2021-08-09 13:45:00,193.98,194.01,193.9,194.0,4831.0,160.0478,160.0726,159.9818,160.0643,4831.0
2021-08-09 13:50:00,194.0,194.16,194.0,194.16,3527.0,160.0643,160.1964,160.0643,160.1964,3527.0
2021-08-09 13:55:00,194.17,194.17,194.05,194.13,2358.0,160.2046,160.2046,160.1056,160.1716,2358.0
2021-08-09 14:00:00,194.17,194.36,194.17,194.34,2683.0,160.2046,160.3614,160.2046,160.3449,2683.0
2021-08-09 14:05:00,194.37,194.43,194.06,194.11,5366.0,160.3696,160.4191,160.1138,160.1551,5366.0
2021-08-09 14:10:00,194.14,194.21,194.05,194.05,4234.0,160.1798,160.2376,160.1056,160.1056,4234.0
2021-08-09 14:15:00,194.12,194.25,194.12,194.17,4500.0,160.1633,160.2706,160.1633,160.2046,4500.0
2021-08-09 14:20:00,194.18,194.36,194.15,194.36,4871.0,160.2129,160.3614,160.1881,160.3614,4871.0
2021-08-09 14:25:00,194.48,194.5,194.4,194.44,4360.0,160.4604,160.4769,160.3944,160.4274,4360.0
2021-08-09 14:30:00,194.47,194.53,194.43,194.51,5627.0,160.4521,160.5016,160.4191,160.4851,5627.0
2021-08-09 14:35:00,194.44,194.47,194.39,194.45,3501.0,160.4274,160.4521,160.3861,160.4356,3501.0
2021-08-09 14:40:00,194.41,194.47,194.33,194.33,2804.0,160.4026,160.4521,160.3366,160.3366,2804.0
2021-08-09 14:45:00,194.37,194.37,194.25,194.29,3081.0,160.3696,160.3696,160.2706,160.3036,3081.0
2021-08-09 14:50:00,194.29,194.34,194.27,194.33,5217.0,160.3036,160.3449,160.2871,160.3366,5217.0
2021-08-09 14:55:00,194.27,194.44,194.26,194.29,4308.0,160.2871,160.4274,160.2789,160.3036,4308.0
2021-08-09 15:00:00,194.25,194.34,194.16,194.21,3571.0,160.2706,160.3449,160.1964,160.2376,3571.0
2021-08-09 15:05:00,194.21,194.22,194.07,194.14,5463.0,160.2376,160.2459,160.1221,160.1798,5463.0
2021-08-09 15:10:00,194.1,194.2,194.07,194.14,3019.0,160.1468,160.2294,160.1221,160.1798,3019.0
2021-08-09 15:15:00,194.14,194.26,194.13,194.16,8353.0,160.1798,160.2789,160.1716,160.1964,8353.0
2021-08-09 15:20:00,194.15,194.19,194.03,194.12,4108.0,160.1881,160.2211,160.0891,160.1633,4108.0
2021-08-09 15:25:00,194.15,194.44,194.13,194.44,5886.0,160.1881,160.4274,160.1716,160.4274,5886.0
2021-08-09 15:30:00,194.45,194.53,194.33,194.51,12172.0,160.4356,160.5016,160.3366,160.4851,12172.0
2021-08-09 15:35:00,194.52,194.7,194.47,194.6,11339.0,160.4934,160.6419,160.4521,160.5594,11339.0
2021-08-09 15:40:00,194.6,194.73,194.5,194.7,9833.0,160.5594,160.6666,160.4769,160.6419,9833.0
2021-08-09 15:45:00,194.67,194.77,194.52,194.58,16909.0,160.6171,160.6996,160.4934,160.5429,16909.0
2021-08-09 15:50:00,194.54,194.68,194.36,194.44,24952.0,160.5099,160.6254,160.3614,160.4274,24952.0
2021-08-09 15:55:00,194.39,194.48,194.2,194.23,68826.0,160.3861,160.4604,160.2294,160.2541,68826.0
2021-08-10 09:30:00,194.8,194.8,194.01,194.18,16190.0,160.7244,160.7244,160.0726,160.2129,16190.0
2021-08-10 09:35:00,194.01,194.61,194.0,194.47,4261.0,160.0726,160.5676,160.0643,160.4521,4261.0
2021-08-10 09:40:00,194.33,194.61,194.3,194.31,13196.0,160.3366,160.5676,160.3119,160.3201,13196.0
2021-08-10 09:45:00,194.5,194.75,194.4,194.56,9084.0,160.4769,160.6831,160.3944,160.5264,9084.0
2021-08-10 09:50:00,194.73,194.9,194.63,194.66,4494.0,160.6666,160.8069,160.5841,160.6089,4494.0
2021-08-10 09:55:00,194.48,194.8,194.27,194.62,4876.0,160.4604,160.7244,160.2871,160.5759,4876.0
2021-08-10 10:00:00,194.69,195.0,194.65,194.75,5655.0,160.6336,160.8894,160.6006,160.6831,5655.0
2021-08-10 10:05:00,194.58,194.6,193.86,193.86,5509.0,160.5429,160.5594,159.9488,159.9488,5509.0
2021-08-10 10:10:00,193.88,193.88,193.56,193.56,4006.0,159.9653,159.9653,159.7013,159.7013,4006.0
2021-08-10 10:15:00,193.78,193.81,193.56,193.64,2008.0,159.8828,159.9076,159.7013,159.7673,2008.0
2021-08-10 10:20:00,193.65,193.67,193.54,193.6,3823.0,159.7756,159.7921,159.6848,159.7343,3823.0
2021-08-10 10:25:00,193.54,193.56,193.25,193.4,2543.0,159.6848,159.7013,159.4455,159.5693,2543.0
2021-08-10 10:30:00,193.33,193.77,193.27,193.59,4660.0,159.5115,159.8746,159.462,159.7261,4660.0
2021-08-10 10:35:00,193.43,193.67,193.34,193.45,3309.0,159.594,159.7921,159.5198,159.6105,3309.0
2021-08-10 10:40:00,193.39,193.61,193.38,193.47,6304.0,159.561,159.7426,159.5528,159.627,6304.0
2021-08-10 10:45:00,193.59,193.68,193.23,193.24,4359.0,159.7261,159.8003,159.429,159.4373,4359.0
2021-08-10 10:50:00,193.21,193.21,192.88,192.96,4139.0,159.4125,159.4125,159.1403,159.2063,4139.0
2021-08-10 10:55:00,192.89,192.97,192.74,192.95,7779.0,159.1485,159.2145,159.0247,159.198,7779.0
2021-08-10 11:00:00,192.8,192.82,192.59,192.79,4587.0,159.0743,159.0908,158.901,159.066,4587.0
2021-08-10 11:05:00,192.83,192.86,192.34,192.34,10488.0,159.099,159.1238,158.6947,158.6947,10488.0
2021-08-10 11:10:00,192.37,192.58,192.15,192.19,6672.0,158.7195,158.8927,158.538,158.571,6672.0
2021-08-10 11:15:00,192.13,192.26,192.08,192.09,4788.0,158.5215,158.6287,158.4802,158.4884,4788.0
2021-08-10 11:20:00,192.13,192.38,192.13,192.29,13131.0,158.5215,158.7277,158.5215,158.6535,13131.0
2021-08-10 11:25:00,192.29,192.3,192.07,192.13,2710.0,158.6535,158.6617,158.4719,158.5215,2710.0
2021-08-10 11:30:00,192.19,192.38,192.18,192.27,3476.0,158.571,158.7277,158.5627,158.637,3476.0
2021-08-10 11:35:00,192.3,192.37,192.17,192.17,3440.0,158.6617,158.7195,158.5545,158.5545,3440.0
2021-08-10 11:40:00,192.19,192.39,192.11,192.14,3707.0,158.571,158.736,158.5049,158.5297,3707.0
2021-08-10 11:45:00,192.23,192.61,192.23,192.61,9909.0,158.604,158.9175,158.604,158.9175,9909.0
2021-08-10 11:50:00,192.63,192.8,192.59,192.62,4938.0,158.934,159.0743,158.901,158.9257,4938.0
2021-08-10 11:55:00,192.59,192.66,192.48,192.55,5703.0,158.901,158.9587,158.8102,158.868,5703.0
2021-08-10 12:00:00,192.53,192.57,192.37,192.45,4043.0,158.8515,158.8845,158.7195,158.7855,4043.0
2021-08-10 12:05:00,192.43,192.5,192.37,192.41,3040.0,158.769,158.8267,158.7195,158.7525,3040.0
2021-08-10 12:10:00,192.46,192.63,192.46,192.47,5953.0,158.7937,158.934,158.7937,158.802,5953.0
2021-08-10 12:15:00,192.51,192.57,192.39,192.51,3882.0,158.835,158.8845,158.736,158.835,3882.0
2021-08-10 12:20:00,192.53,192.56,192.26,192.31,4805.0,158.8515,158.8762,158.6287,158.67,4805.0
2021-08-10 12:25:00,192.31,192.45,192.31,192.45,6278.0,158.67,158.7855,158.67,158.7855,6278.0
2021-08-10 12:30:00,192.41,192.42,192.3,192.39,1600.0,158.7525,158.7607,158.6617,158.736,1600.0
2021-08-10 12:35:00,192.43,192.51,192.27,192.27,5265.0,158.769,158.835,158.637,158.637,5265.0
2021-08-10 12:40:00,192.34,192.52,192.33,192.44,4495.0,158.6947,158.8432,158.6865,158.7772,4495.0
2021-08-10 12:45:00,192.34,192.53,192.34,192.5,3767.0,158.6947,158.8515,158.6947,158.8267,3767.0
2021-08-10 12:50:00,192.52,192.53,192.34,192.34,3258.0,158.8432,158.8515,158.6947,158.6947,3258.0
2021-08-10 12:55:00,192.34,192.52,192.32,192.52,4015.0,158.6947,158.8432,158.6782,158.8432,4015.0
2021-08-10 13:00:00,192.47,192.47,192.36,192.42,3709.0,158.802,158.802,158.7112,158.7607,3709.0
2021-08-10 13:05:00,192.35,192.35,192.12,192.19,3121.0,158.703,158.703,158.5132,158.571,3121.0
2021-08-10 13:10:00,192.21,192.21,192.13,192.15,1580.0,158.5875,158.5875,158.5215,158.538,1580.0
2021-08-10 13:15:00,192.04,192.05,191.86,191.87,5961.0,158.4472,158.4554,158.2987,158.3069,5961.0
2021-08-10 13:20:00,191.87,191.92,191.73,191.8,7374.0,158.3069,158.3482,158.1914,158.2492,7374.0
2021-08-10 13:25:00,191.79,191.83,191.7,191.78,3036.0,158.2409,158.2739,158.1667,158.2327,3036.0
2021-08-10 13:30:00,191.74,191.86,191.67,191.82,4054.0,158.1997,158.2987,158.1419,158.2657,4054.0
2021-08-10 13:35:00,191.79,192.2,191.71,192.2,6550.0,158.2409,158.5792,158.1749,158.5792,6550.0
2021-08-10 13:40:00,192.27,192.27,191.99,192.1,4020.0,158.637,158.637,158.4059,158.4967,4020.0
2021-08-10 13:45:00,192.03,192.12,192.0,192.06,3144.0,158.4389,158.5132,158.4142,158.4637,3144.0
2021-08-10 13:50:00,192.06,192.16,191.92,191.93,4461.0,158.4637,158.5462,158.3482,158.3564,4461.0
2021-08-10 13:55:00,191.96,191.97,191.82,191.83,4198.0,158.3812,158.3894,158.2657,158.2739,4198.0
2021-08-10 14:00:00,191.86,191.9,191.62,191.63,9208.0,158.2987,158.3317,158.1007,158.1089,9208.0
2021-08-10 14:05:00,191.66,191.68,191.48,191.55,3759.0,158.1337,158.1502,157.9852,158.0429,3759.0
2021-08-10 14:10:00,191.58,191.8,191.58,191.77,7834.0,158.0677,158.2492,158.0677,158.2244,7834.0
2021-08-10 14:15:00,191.79,191.97,191.64,191.9,5702.0,158.2409,158.3894,158.1172,158.3317,5702.0
2021-08-10 14:20:00,191.93,191.94,191.84,191.91,1423.0,158.3564,158.3647,158.2822,158.3399,1423.0
2021-08-10 14:25:00,191.91,191.99,191.77,191.95,6180.0,158.3399,158.4059,158.2244,158.3729,6180.0
2021-08-10 14:30:00,191.94,191.99,191.92,191.93,3497.0,158.3647,158.4059,158.3482,158.3564,3497.0
2021-08-10 14:35:00,191.83,191.91,191.81,191.88,4272.0,158.2739,158.3399,158.2574,158.3152,4272.0
2021-08-10 14:40:00,191.92,191.94,191.76,191.79,2546.0,158.3482,158.3647,158.2162,158.2409,2546.0
2021-08-10 14:45:00,191.75,191.84,191.71,191.75,3724.0,158.2079,158.2822,158.1749,158.2079,3724.0
2021-08-10 14:50:00,191.76,191.85,191.69,191.81,2907.0,158.2162,158.2904,158.1584,158.2574,2907.0
2021-08-10 14:55:00,191.78,191.94,191.75,191.94,2441.0,158.2327,158.3647,158.2079,158.3647,2441.0
2021-08-10 15:00:00,191.93,191.94,191.87,191.92,1900.0,158.3564,158.3647,158.3069,158.3482,1900.0
2021-08-10 15:05:00,191.85,191.85,191.64,191.64,3795.0,158.2904,158.2904,158.1172,158.1172,3795.0
2021-08-10 15:10:00,191.63,191.63,191.37,191.51,6729.0,158.1089,158.1089,157.8944,158.0099,6729.0
2021-08-10 15:15:00,191.46,191.62,191.43,191.61,6100.0,157.9687,158.1007,157.9439,158.0924,6100.0
2021-08-10 15:20:00,191.55,191.55,191.42,191.45,3331.0,158.0429,158.0429,157.9356,157.9604,3331.0
2021-08-10 15:25:00,191.44,191.48,191.34,191.48,4525.0,157.9521,157.9852,157.8696,157.9852,4525.0
2021-08-10 15:30:00,191.49,191.51,191.33,191.44,20068.0,157.9934,158.0099,157.8614,157.9521,20068.0
2021-08-10 15:35:00,191.45,191.56,191.23,191.27,10226.0,157.9604,158.0512,157.7789,157.8119,10226.0
2021-08-10 15:40:00,191.25,191.42,191.2,191.27,11761.0,157.7954,157.9356,157.7541,157.8119,11761.0
2021-08-10 15:45:00,191.29,191.29,191.04,191.12,12544.0,157.8284,157.8284,157.6221,157.6881,12544.0
2021-08-10 15:50:00,191.12,191.15,191.02,191.1,35181.0,157.6881,157.7129,157.6056,157.6716,35181.0
2021-08-10 15:55:00,191.1,191.13,190.87,190.98,71417.0,157.6716,157.6964,157.4819,157.5726,71417.0
2021-08-11 09:30:00,191.85,192.36,191.4,192.34,14421.0,158.2904,158.7112,157.9191,158.6947,14421.0
2021-08-11 09:35:00,192.07,192.19,191.11,191.26,3131.0,158.4719,158.571,157.6799,157.8036,3131.0
2021-08-11 09:40:00,191.24,191.3,191.0,191.06,2200.0,157.7871,157.8366,157.5891,157.6386,2200.0
2021-08-11 09:45:00,191.08,191.27,191.05,191.08,5542.0,157.6551,157.8119,157.6304,157.6551,5542.0
2021-08-11 09:50:00,191.09,191.8,191.09,191.52,5603.0,157.6634,158.2492,157.6634,158.0182,5603.0
2021-08-11 09:55:00,191.69,191.83,191.31,191.31,4966.0,158.1584,158.2739,157.8449,157.8449,4966.0
2021-08-11 10:00:00,191.36,192.02,191.26,192.02,8778.0,157.8861,158.4307,157.8036,158.4307,8778.0
2021-08-11 10:05:00,191.9,192.27,191.9,192.14,3274.0,158.3317,158.637,158.3317,158.5297,3274.0
2021-08-11 10:10:00,192.19,192.19,191.85,191.86,3349.0,158.571,158.571,158.2904,158.2987,3349.0
2021-08-11 10:15:00,191.94,192.57,191.94,192.56,4595.0,158.3647,158.8845,158.3647,158.8762,4595.0
2021-08-11 10:20:00,192.56,192.64,192.42,192.54,3331.0,158.8762,158.9422,158.7607,158.8597,3331.0
2021-08-11 10:25:00,192.52,192.65,192.46,192.52,3737.0,158.8432,158.9505,158.7937,158.8432,3737.0
2021-08-11 10:30:00,192.55,192.61,192.3,192.45,6379.0,158.868,158.9175,158.6617,158.7855,6379.0
2021-08-11 10:35:00,192.5,192.59,192.29,192.35,2271.0,158.8267,158.901,158.6535,158.703,2271.0
2021-08-11 10:40:00,192.38,192.43,192.25,192.35,23054.0,158.7277,158.769,158.6205,158.703,23054.0
2021-08-11 10:45:00,192.32,192.32,192.19,192.25,1894.0,158.6782,158.6782,158.571,158.6205,1894.0
2021-08-11 10:50:00,192.27,192.65,192.26,192.53,3180.0,158.637,158.9505,158.6287,158.8515,3180.0
2021-08-11 10:55:00,192.54,192.77,192.48,192.74,4481.0,158.8597,159.0495,158.8102,159.0247,4481.0
2021-08-11 11:00:00,192.63,192.75,192.63,192.67,5055.0,158.934,159.033,158.934,158.967,5055.0
2021-08-11 11:05:00,192.61,192.74,192.5,192.74,6615.0,158.9175,159.0247,158.8267,159.0247,6615.0
2021-08-11 11:10:00,192.78,192.79,192.41,192.42,2245.0,159.0577,159.066,158.7525,158.7607,2245.0
2021-08-11 11:15:00,192.5,192.58,192.41,192.41,3895.0,158.8267,158.8927,158.7525,158.7525,3895.0
2021-08-11 11:20:00,192.43,192.44,192.08,192.1,3985.0,158.769,158.7772,158.4802,158.4967,3985.0
2021-08-11 11:25:00,192.16,192.4,192.09,192.09,4100.0,158.5462,158.7442,158.4884,158.4884,4100.0
2021-08-11 11:30:00,192.18,192.24,192.06,192.18,3693.0,158.5627,158.6122,158.4637,158.5627,3693.0
2021-08-11 11:35:00,192.09,192.19,192.08,192.1,4021.0,158.4884,158.571,158.4802,158.4967,4021.0
2021-08-11 11:40:00,192.15,192.31,192.1,192.31,3350.0,158.538,158.67,158.4967,158.67,3350.0
2021-08-11 11:45:00,192.26,192.37,192.26,192.33,1459.0,158.6287,158.7195,158.6287,158.6865,1459.0
2021-08-11 11:50:00,192.33,192.56,192.3,192.3,2464.0,158.6865,158.8762,158.6617,158.6617,2464.0
2021-08-11 11:55:00,192.27,192.27,192.01,192.04,3881.0,158.637,158.637,158.4224,158.4472,3881.0
2021-08-11 12:00:00,192.1,192.21,191.99,192.09,4682.0,158.4967,158.5875,158.4059,158.4884,4682.0
2021-08-11 12:05:00,192.12,192.14,192.02,192.06,2364.0,158.5132,158.5297,158.4307,158.4637,2364.0
2021-08-11 12:10:00,192.05,192.21,192.04,192.16,2495.0,158.4554,158.5875,158.4472,158.5462,2495.0
2021-08-11 12:15:00,192.09,192.13,191.87,191.88,4120.0,158.4884,158.5215,158.3069,158.3152,4120.0
2021-08-11 12:20:00,191.86,191.96,191.86,191.88,831.0,158.2987,158.3812,158.2987,158.3152,831.0
2021-08-11 12:25:00,191.85,191.85,191.74,191.78,2078.0,158.2904,158.2904,158.1997,158.2327,2078.0
2021-08-11 12:30:00,191.78,191.84,191.72,191.78,2733.0,158.2327,158.2822,158.1832,158.2327,2733.0
2021-08-11 12:35:00,191.78,191.86,191.63,191.63,3273.0,158.2327,158.2987,158.1089,158.1089,3273.0
2021-08-11 12:40:00,191.65,191.71,191.49,191.58,7044.0,158.1254,158.1749,157.9934,158.0677,7044.0
2021-08-11 12:45:00,191.54,191.56,191.42,191.52,3821.0,158.0347,158.0512,157.9356,158.0182,3821.0
2021-08-11 12:50:00,191.5,191.52,191.32,191.33,2947.0,158.0017,158.0182,157.8531,157.8614,2947.0
2021-08-11 12:55:00,191.31,191.36,191.11,191.15,17858.0,157.8449,157.8861,157.6799,157.7129,17858.0
2021-08-11 13:00:00,191.13,191.79,191.09,191.53,7744.0,157.6964,158.2409,157.6634,158.0264,7744.0
2021-08-11 13:05:00,191.46,191.73,191.42,191.62,5246.0,157.9687,158.1914,157.9356,158.1007,5246.0
2021-08-11 13:10:00,191.65,191.81,191.65,191.7,2160.0,158.1254,158.2574,158.1254,158.1667,2160.0
2021-08-11 13:15:00,191.76,191.82,191.7,191.76,1130.0,158.2162,158.2657,158.1667,158.2162,1130.0
2021-08-11 13:20:00,191.85,191.92,191.72,191.77,2941.0,158.2904,158.3482,158.1832,158.2244,2941.0
2021-08-11 13:25:00,191.77,191.77,191.57,191.57,13299.0,158.2244,158.2244,158.0594,158.0594,13299.0
2021-08-11 13:30:00,191.57,191.72,191.47,191.69,3959.0,158.0594,158.1832,157.9769,158.1584,3959.0
2021-08-11 13:35:00,191.68,191.73,191.62,191.64,3360.0,158.1502,158.1914,158.1007,158.1172,3360.0
2021-08-11 13:40:00,191.61,191.8,191.59,191.8,1987.0,158.0924,158.2492,158.0759,158.2492,1987.0
2021-08-11 13:45:00,191.85,191.92,191.82,191.92,1159.0,158.2904,158.3482,158.2657,158.3482,1159.0
2021-08-11 13:50:00,191.82,192.07,191.82,192.06,2328.0,158.2657,158.4719,158.2657,158.4637,2328.0
2021-08-11 13:55:00,192.13,192.16,191.99,192.07,4367.0,158.5215,158.5462,158.4059,158.4719,4367.0
2021-08-11 14:00:00,192.07,192.1,191.96,191.97,7146.0,158.4719,158.4967,158.3812,158.3894,7146.0
2021-08-11 14:05:00,191.94,192.11,191.94,192.11,2202.0,158.3647,158.5049,158.3647,158.5049,2202.0
2021-08-11 14:10:00,192.13,192.18,191.98,191.99,5830.0,158.5215,158.5627,158.3977,158.4059,5830.0
2021-08-11 14:15:00,192.02,192.07,191.94,192.05,4583.0,158.4307,158.4719,158.3647,158.4554,4583.0
2021-08-11 14:20:00,192.05,192.11,192.0,192.07,2650.0,158.4554,158.5049,158.4142,158.4719,2650.0
2021-08-11 14:25:00,192.11,192.16,192.04,192.14,4893.0,158.5049,158.5462,158.4472,158.5297,4893.0
2021-08-11 14:30:00,192.2,192.31,192.2,192.26,1335.0,158.5792,158.67,158.5792,158.6287,1335.0
2021-08-11 14:35:00,192.23,192.27,192.18,192.24,2412.0,158.604,158.637,158.5627,158.6122,2412.0
2021-08-11 14:40:00,192.28,192.31,192.1,192.1,2622.0,158.6452,158.67,158.4967,158.4967,2622.0
2021-08-11 14:45:00,192.15,192.24,192.06,192.15,3415.0,158.538,158.6122,158.4637,158.538,3415.0
2021-08-11 14:50:00,192.08,192.09,192.03,192.05,3385.0,158.4802,158.4884,158.4389,158.4554,3385.0
2021-08-11 14:55:00,191.97,192.02,191.91,191.91,2885.0,158.3894,158.4307,158.3399,158.3399,2885.0
2021-08-11 15:00:00,191.95,192.04,191.91,191.92,5493.0,158.3729,158.4472,158.3399,158.3482,5493.0
2021-08-11 15:05:00,191.9,192.09,191.89,191.92,4221.0,158.3317,158.4884,158.3234,158.3482,4221.0
2021-08-11 15:10:00,191.93,192.01,191.82,191.88,6460.0,158.3564,158.4224,158.2657,158.3152,6460.0
2021-08-11 15:15:00,191.93,192.03,191.93,191.94,2617.0,158.3564,158.4389,158.3564,158.3647,2617.0
2021-08-11 15:20:00,191.94,192.12,191.92,191.92,5036.0,158.3647,158.5132,158.3482,158.3482,5036.0
2021-08-11 15:25:00,192.0,192.2,191.98,192.2,3357.0,158.4142,158.5792,158.3977,158.5792,3357.0
2021-08-11 15:30:00,192.19,192.21,191.9,191.9,6279.0,158.571,158.5875,158.3317,158.3317,6279.0
2021-08-11 15:35:00,191.88,191.93,191.79,191.83,10598.0,158.3152,158.3564,158.2409,158.2739,10598.0
2021-08-11 15:40:00,191.85,192.05,191.8,192.02,5997.0,158.2904,158.4554,158.2492,158.4307,5997.0
2021-08-11 15:45:00,191.98,192.06,191.9,192.02,10175.0,158.3977,158.4637,158.3317,158.4307,10175.0
2021-08-11 15:50:00,191.94,192.04,191.8,192.03,18476.0,158.3647,158.4472,158.2492,158.4389,18476.0
2021-08-11 15:55:00,192.0,192.13,191.85,191.95,33016.0,158.4142,158.5215,158.2904,158.3729,33016.0
2021-08-12 09:30:00,192.33,192.75,191.53,192.11,18579.0,158.6865,159.033,158.0264,158.5049,18579.0
2021-08-12 09:35:00,192.19,192.19,191.52,192.09,2970.0,158.571,158.571,158.0182,158.4884,2970.0
2021-08-12 09:40:00,191.91,192.43,191.88,192.03,1951.0,158.3399,158.769,158.3152,158.4389,1951.0
2021-08-12 09:45:00,192.12,192.24,191.84,192.03,4406.0,158.5132,158.6122,158.2822,158.4389,4406.0
2021-08-12 09:50:00,192.13,192.52,192.12,192.27,5197.0,158.5215,158.8432,158.5132,158.637,5197.0
2021-08-12 09:55:00,192.23,192.36,192.07,192.17,4348.0,158.604,158.7112,158.4719,158.5545,4348.0
2021-08-12 10:00:00,192.21,192.63,192.08,192.63,4348.0,158.5875,158.934,158.4802,158.934,4348.0
2021-08-12 10:05:00,192.73,193.11,192.73,193.06,3630.0,159.0165,159.33,159.0165,159.2888,3630.0
2021-08-12 10:10:00,193.04,193.35,193.02,193.05,2721.0,159.2723,159.528,159.2558,159.2805,2721.0
2021-08-12 10:15:00,193.05,193.17,192.92,193.17,2841.0,159.2805,159.3795,159.1733,159.3795,2841.0
2021-08-12 10:20:00,193.09,193.14,192.78,192.86,2568.0,159.3135,159.3548,159.0577,159.1238,2568.0
2021-08-12 10:25:00,192.86,193.13,192.77,193.13,2100.0,159.1238,159.3465,159.0495,159.3465,2100.0
2021-08-12 10:30:00,193.11,193.43,193.02,193.36,2933.0,159.33,159.594,159.2558,159.5363,2933.0
2021-08-12 10:35:00,193.43,193.51,193.29,193.47,1773.0,159.594,159.6601,159.4785,159.627,1773.0
2021-08-12 10:40:00,193.45,193.72,193.45,193.64,7964.0,159.6105,159.8333,159.6105,159.7673,7964.0
2021-08-12 10:45:00,193.5,193.51,193.3,193.46,1923.0,159.6518,159.6601,159.4868,159.6188,1923.0
2021-08-12 10:50:00,193.39,193.66,193.35,193.63,4507.0,159.561,159.7838,159.528,159.7591,4507.0
2021-08-12 10:55:00,193.61,193.71,193.54,193.65,3949.0,159.7426,159.8251,159.6848,159.7756,3949.0
2021-08-12 11:00:00,193.77,193.83,193.45,193.74,7680.0,159.8746,159.9241,159.6105,159.8498,7680.0
2021-08-12 11:05:00,193.77,194.02,193.76,193.94,4719.0,159.8746,160.0808,159.8663,160.0148,4719.0
2021-08-12 11:10:00,193.84,193.84,193.61,193.62,1632.0,159.9323,159.9323,159.7426,159.7508,1632.0
2021-08-12 11:15:00,193.55,193.58,193.42,193.45,3244.0,159.6931,159.7178,159.5858,159.6105,3244.0
2021-08-12 11:20:00,193.46,193.86,193.46,193.86,7961.0,159.6188,159.9488,159.6188,159.9488,7961.0
2021-08-12 11:25:00,193.89,193.98,193.78,193.8,5018.0,159.9736,160.0478,159.8828,159.8993,5018.0
2021-08-12 11:30:00,193.8,193.88,193.72,193.72,2187.0,159.8993,159.9653,159.8333,159.8333,2187.0
2021-08-12 11:35:00,193.71,193.75,193.59,193.6,2077.0,159.8251,159.8581,159.7261,159.7343,2077.0
2021-08-12 11:40:00,193.52,193.52,193.24,193.24,3095.0,159.6683,159.6683,159.4373,159.4373,3095.0
2021-08-12 11:45:00,193.26,193.47,193.26,193.3,4707.0,159.4538,159.627,159.4538,159.4868,4707.0
2021-08-12 11:50:00,193.31,193.32,193.16,193.19,3958.0,159.495,159.5033,159.3713,159.396,3958.0
2021-08-12 11:55:00,193.1,193.14,192.99,192.99,2857.0,159.3218,159.3548,159.231,159.231,2857.0
2021-08-12 12:00:00,193.01,193.06,192.89,192.95,1630.0,159.2475,159.2888,159.1485,159.198,1630.0
2021-08-12 12:05:00,192.98,193.29,192.97,193.29,4424.0,159.2228,159.4785,159.2145,159.4785,4424.0
2021-08-12 12:10:00,193.3,193.44,193.3,193.34,1910.0,159.4868,159.6023,159.4868,159.5198,1910.0
2021-08-12 12:15:00,193.28,193.31,193.14,193.14,2316.0,159.4703,159.495,159.3548,159.3548,2316.0
2021-08-12 12:20:00,193.17,193.34,193.14,193.32,4214.0,159.3795,159.5198,159.3548,159.5033,4214.0
2021-08-12 12:25:00,193.33,193.34,193.16,193.18,3022.0,159.5115,159.5198,159.3713,159.3878,3022.0
2021-08-12 12:30:00,193.19,193.35,193.18,193.31,2631.0,159.396,159.528,159.3878,159.495,2631.0
2021-08-12 12:35:00,193.29,193.31,193.15,193.15,2082.0,159.4785,159.495,159.363,159.363,2082.0
2021-08-12 12:40:00,193.11,193.2,193.09,193.09,2206.0,159.33,159.4043,159.3135,159.3135,2206.0
2021-08-12 12:45:00,193.08,193.17,193.05,193.08,2980.0,159.3053,159.3795,159.2805,159.3053,2980.0
2021-08-12 12:50:00,193.08,193.16,193.08,193.12,1028.0,159.3053,159.3713,159.3053,159.3383,1028.0
2021-08-12 12:55:00,193.12,193.15,192.98,193.03,3018.0,159.3383,159.363,159.2228,159.264,3018.0
2021-08-12 13:00:00,193.11,193.15,192.98,193.08,2366.0,159.33,159.363,159.2228,159.3053,2366.0
2021-08-12 13:05:00,193.09,193.34,193.06,193.34,1592.0,159.3135,159.5198,159.2888,159.5198,1592.0
2021-08-12 13:10:00,193.3,193.43,193.18,193.41,3483.0,159.4868,159.594,159.3878,159.5775,3483.0
2021-08-12 13:15:00,193.33,193.4,193.28,193.4,2155.0,159.5115,159.5693,159.4703,159.5693,2155.0
2021-08-12 13:20:00,193.45,193.65,193.45,193.49,4264.0,159.6105,159.7756,159.6105,159.6436,4264.0
2021-08-12 13:25:00,193.55,193.64,193.49,193.63,1880.0,159.6931,159.7673,159.6436,159.7591,1880.0
2021-08-12 13:30:00,193.6,193.6,193.53,193.53,4815.0,159.7343,159.7343,159.6766,159.6766,4815.0
2021-08-12 13:35:00,193.55,193.57,193.27,193.3,4797.0,159.6931,159.7096,159.462,159.4868,4797.0
2021-08-12 13:40:00,193.36,193.45,193.19,193.2,1918.0,159.5363,159.6105,159.396,159.4043,1918.0
2021-08-12 13:45:00,193.2,193.24,193.13,193.19,1730.0,159.4043,159.4373,159.3465,159.396,1730.0
2021-08-12 13:50:00,193.22,193.32,193.22,193.27,1735.0,159.4208,159.5033,159.4208,159.462,1735.0
2021-08-12 13:55:00,193.28,193.42,193.24,193.39,1855.0,159.4703,159.5858,159.4373,159.561,1855.0
2021-08-12 14:00:00,193.42,193.5,193.33,193.5,4203.0,159.5858,159.6518,159.5115,159.6518,4203.0
2021-08-12 14:05:00,193.54,193.56,193.33,193.34,4109.0,159.6848,159.7013,159.5115,159.5198,4109.0
2021-08-12 14:10:00,193.31,193.33,193.2,193.2,1972.0,159.495,159.5115,159.4043,159.4043,1972.0
2021-08-12 14:15:00,193.18,193.21,193.11,193.21,1809.0,159.3878,159.4125,159.33,159.4125,1809.0
2021-08-12 14:20:00,193.19,193.3,193.19,193.23,2350.0,159.396,159.4868,159.396,159.429,2350.0
2021-08-12 14:25:00,193.21,193.35,193.21,193.34,4788.0,159.4125,159.528,159.4125,159.5198,4788.0
2021-08-12 14:30:00,193.34,193.41,193.34,193.41,2296.0,159.5198,159.5775,159.5198,159.5775,2296.0
2021-08-12 14:35:00,193.43,193.46,193.33,193.33,4650.0,159.594,159.6188,159.5115,159.5115,4650.0
2021-08-12 14:40:00,193.32,193.36,193.24,193.24,2623.0,159.5033,159.5363,159.4373,159.4373,2623.0
2021-08-12 14:45:00,193.25,193.35,193.21,193.35,2626.0,159.4455,159.528,159.4125,159.528,2626.0
2021-08-12 14:50:00,193.38,193.49,193.33,193.4,4251.0,159.5528,159.6436,159.5115,159.5693,4251.0
2021-08-12 14:55:00,193.39,193.47,193.3,193.34,3045.0,159.561,159.627,159.4868,159.5198,3045.0
2021-08-12 15:00:00,193.33,193.33,193.14,193.14,2600.0,159.5115,159.5115,159.3548,159.3548,2600.0
2021-08-12 15:05:00,193.1,193.26,193.05,193.14,2924.0,159.3218,159.4538,159.2805,159.3548,2924.0
2021-08-12 15:10:00,193.17,193.26,193.11,193.25,3093.0,159.3795,159.4538,159.33,159.4455,3093.0
2021-08-12 15:15:00,193.2,193.31,193.14,193.3,2292.0,159.4043,159.495,159.3548,159.4868,2292.0
2021-08-12 15:20:00,193.27,193.39,193.22,193.32,9171.0,159.462,159.561,159.4208,159.5033,9171.0
2021-08-12 15:25:00,193.33,193.52,193.3,193.47,3072.0,159.5115,159.6683,159.4868,159.627,3072.0
2021-08-12 15:30:00,193.44,193.47,193.29,193.36,4036.0,159.6023,159.627,159.4785,159.5363,4036.0
2021-08-12 15:35:00,193.35,193.39,193.32,193.37,7197.0,159.528,159.561,159.5033,159.5445,7197.0
2021-08-12 15:40:00,193.36,193.47,193.36,193.43,5856.0,159.5363,159.627,159.5363,159.594,5856.0
2021-08-12 15:45:00,193.47,193.59,193.41,193.56,12030.0,159.627,159.7261,159.5775,159.7013,12030.0
2021-08-12 15:50:00,193.62,193.7,193.47,193.54,28871.0,159.7508,159.8168,159.627,159.6848,28871.0
2021-08-12 15:55:00,193.54,193.6,193.28,193.31,56097.0,159.6848,159.7343,159.4703,159.495,56097.0
2021-08-13 09:30:00,194.0,194.12,193.55,194.12,9811.0,160.0643,160.1633,159.6931,160.1633,9811.0
2021-08-13 09:35:00,194.28,194.28,193.82,193.82,2114.0,160.2954,160.2954,159.9158,159.9158,2114.0
2021-08-13 09:40:00,193.92,193.92,193.37,193.6,4596.0,159.9983,159.9983,159.5445,159.7343,4596.0
2021-08-13 09:45:00,193.52,193.68,193.43,193.66,2004.0,159.6683,159.8003,159.594,159.7838,2004.0
2021-08-13 09:50:00,193.72,194.0,193.72,194.0,1297.0,159.8333,160.0643,159.8333,160.0643,1297.0
2021-08-13 09:55:00,193.89,194.37,193.89,194.2,14168.0,159.9736,160.3696,159.9736,160.2294,14168.0
2021-08-13 10:00:00,194.02,194.1,193.92,193.98,2481.0,160.0808,160.1468,159.9983,160.0478,2481.0
2021-08-13 10:05:00,193.85,193.85,193.71,193.72,854.0,159.9406,159.9406,159.8251,159.8333,854.0
2021-08-13 10:10:00,193.59,193.62,193.25,193.62,2787.0,159.7261,159.7508,159.4455,159.7508,2787.0
2021-08-13 10:15:00,193.62,193.75,193.35,193.35,2814.0,159.7508,159.8581,159.528,159.528,2814.0
2021-08-13 10:20:00,193.42,193.42,193.16,193.39,2570.0,159.5858,159.5858,159.3713,159.561,2570.0
2021-08-13 10:25:00,193.31,193.32,193.18,193.31,1815.0,159.495,159.5033,159.3878,159.495,1815.0
2021-08-13 10:30:00,193.46,193.52,193.34,193.52,1847.0,159.6188,159.6683,159.5198,159.6683,1847.0
2021-08-13 10:35:00,193.44,193.62,193.44,193.44,1882.0,159.6023,159.7508,159.6023,159.6023,1882.0
2021-08-13 10:40:00,193.54,193.54,193.35,193.35,1875.0,159.6848,159.6848,159.528,159.528,1875.0
2021-08-13 10:45:00,193.21,193.26,193.2,193.22,828.0,159.4125,159.4538,159.4043,159.4208,828.0
2021-08-13 10:50:00,193.29,193.42,193.16,193.42,1080.0,159.4785,159.5858,159.3713,159.5858,1080.0
2021-08-13 10:55:00,193.48,193.55,193.4,193.53,1452.0,159.6353,159.6931,159.5693,159.6766,1452.0
2021-08-13 11:00:00,193.55,193.55,193.43,193.43,465.0,159.6931,159.6931,159.594,159.594,465.0
2021-08-13 11:05:00,193.35,193.43,193.33,193.43,1685.0,159.528,159.594,159.5115,159.594,1685.0
2021-08-13 11:10:00,193.46,193.55,193.39,193.53,1480.0,159.6188,159.6931,159.561,159.6766,1480.0
2021-08-13 11:15:00,193.76,193.76,193.57,193.65,3554.0,159.8663,159.8663,159.7096,159.7756,3554.0
2021-08-13 11:20:00,193.61,193.8,193.6,193.65,2980.0,159.7426,159.8993,159.7343,159.7756,2980.0
2021-08-13 11:25:00,193.6,193.63,193.4,193.55,2900.0,159.7343,159.7591,159.5693,159.6931,2900.0
2021-08-13 11:30:00,193.54,193.88,193.54,193.88,1671.0,159.6848,159.9653,159.6848,159.9653,1671.0
2021-08-13 11:35:00,193.76,194.06,193.74,193.97,728.0,159.8663,160.1138,159.8498,160.0396,728.0
2021-08-13 11:40:00,194.03,194.32,194.03,194.25,2604.0,160.0891,160.3284,160.0891,160.2706,2604.0
2021-08-13 11:45:00,194.13,194.3,194.05,194.18,4788.0,160.1716,160.3119,160.1056,160.2129,4788.0
2021-08-13 11:50:00,194.22,194.25,194.1,194.21,1502.0,160.2459,160.2706,160.1468,160.2376,1502.0
2021-08-13 11:55:00,194.26,194.27,194.2,194.2,2404.0,160.2789,160.2871,160.2294,160.2294,2404.0
2021-08-13 12:00:00,194.15,194.19,194.03,194.06,2103.0,160.1881,160.2211,160.0891,160.1138,2103.0
2021-08-13 12:05:00,194.06,194.09,193.99,194.09,1743.0,160.1138,160.1386,160.0561,160.1386,1743.0
2021-08-13 12:10:00,194.18,194.3,194.13,194.21,2526.0,160.2129,160.3119,160.1716,160.2376,2526.0
2021-08-13 12:15:00,194.19,194.24,194.14,194.15,1214.0,160.2211,160.2624,160.1798,160.1881,1214.0
2021-08-13 12:20:00,194.11,194.15,193.97,194.15,2467.0,160.1551,160.1881,160.0396,160.1881,2467.0
2021-08-13 12:25:00,194.11,194.19,194.08,194.13,2993.0,160.1551,160.2211,160.1303,160.1716,2993.0
2021-08-13 12:30:00,194.17,194.17,193.94,193.99,6687.0,160.2046,160.2046,160.0148,160.0561,6687.0
2021-08-13 12:35:00,194.0,194.07,193.99,194.07,1752.0,160.0643,160.1221,160.0561,160.1221,1752.0
2021-08-13 12:40:00,194.04,194.22,194.04,194.19,2514.0,160.0973,160.2459,160.0973,160.2211,2514.0
2021-08-13 12:45:00,194.25,194.26,194.1,194.1,817.0,160.2706,160.2789,160.1468,160.1468,817.0
2021-08-13 12:50:00,194.07,194.24,194.07,194.24,1015.0,160.1221,160.2624,160.1221,160.2624,1015.0
2021-08-13 12:55:00,194.26,194.3,194.16,194.25,4739.0,160.2789,160.3119,160.1964,160.2706,4739.0
2021-08-13 13:00:00,194.31,194.31,194.1,194.21,3999.0,160.3201,160.3201,160.1468,160.2376,3999.0
2021-08-13 13:05:00,194.22,194.34,194.22,194.32,1298.0,160.2459,160.3449,160.2459,160.3284,1298.0
2021-08-13 13:10:00,194.34,194.55,194.33,194.55,2546.0,160.3449,160.5181,160.3366,160.5181,2546.0
2021-08-13 13:15:00,194.55,194.67,194.51,194.62,3457.0,160.5181,160.6171,160.4851,160.5759,3457.0
2021-08-13 13:20:00,194.59,194.66,194.58,194.62,533.0,160.5511,160.6089,160.5429,160.5759,533.0
2021-08-13 13:25:00,194.65,194.67,194.57,194.67,1623.0,160.6006,160.6171,160.5346,160.6171,1623.0
2021-08-13 13:30:00,194.65,194.65,194.54,194.6,3711.0,160.6006,160.6006,160.5099,160.5594,3711.0
2021-08-13 13:35:00,194.56,194.66,194.51,194.57,4588.0,160.5264,160.6089,160.4851,160.5346,4588.0
2021-08-13 13:40:00,194.52,194.59,194.52,194.55,800.0,160.4934,160.5511,160.4934,160.5181,800.0
2021-08-13 13:45:00,194.55,194.62,194.49,194.49,939.0,160.5181,160.5759,160.4686,160.4686,939.0
2021-08-13 13:50:00,194.47,194.48,194.39,194.39,1241.0,160.4521,160.4604,160.3861,160.3861,1241.0
2021-08-13 13:55:00,194.36,194.42,194.25,194.28,1505.0,160.3614,160.4109,160.2706,160.2954,1505.0
2021-08-13 14:00:00,194.28,194.47,194.2,194.43,2352.0,160.2954,160.4521,160.2294,160.4191,2352.0
2021-08-13 14:05:00,194.39,194.52,194.36,194.52,2239.0,160.3861,160.4934,160.3614,160.4934,2239.0
2021-08-13 14:10:00,194.5,194.66,194.38,194.66,11620.0,160.4769,160.6089,160.3779,160.6089,11620.0
2021-08-13 14:15:00,194.56,194.73,194.56,194.72,2419.0,160.5264,160.6666,160.5264,160.6584,2419.0
2021-08-13 14:20:00,194.69,194.77,194.64,194.76,1801.0,160.6336,160.6996,160.5924,160.6914,1801.0
2021-08-13 14:25:00,194.78,194.91,194.69,194.73,3811.0,160.7079,160.8152,160.6336,160.6666,3811.0
2021-08-13 14:30:00,194.69,194.73,194.58,194.58,2782.0,160.6336,160.6666,160.5429,160.5429,2782.0
2021-08-13 14:35:00,194.58,194.58,194.45,194.52,3114.0,160.5429,160.5429,160.4356,160.4934,3114.0
2021-08-13 14:40:00,194.53,194.68,194.5,194.68,1735.0,160.5016,160.6254,160.4769,160.6254,1735.0
2021-08-13 14:45:00,194.64,194.82,194.64,194.78,925.0,160.5924,160.7409,160.5924,160.7079,925.0
2021-08-13 14:50:00,194.69,194.82,194.67,194.81,3176.0,160.6336,160.7409,160.6171,160.7326,3176.0
2021-08-13 14:55:00,194.77,194.78,194.69,194.75,2785.0,160.6996,160.7079,160.6336,160.6831,2785.0
2021-08-13 15:00:00,194.78,194.78,194.63,194.67,3744.0,160.7079,160.7079,160.5841,160.6171,3744.0
2021-08-13 15:05:00,194.67,194.77,194.67,194.7,3501.0,160.6171,160.6996,160.6171,160.6419,3501.0
2021-08-13 15:10:00,194.7,194.77,194.63,194.63,3570.0,160.6419,160.6996,160.5841,160.5841,3570.0
2021-08-13 15:15:00,194.58,194.58,194.3,194.39,3386.0,160.5429,160.5429,160.3119,160.3861,3386.0
2021-08-13 15:20:00,194.41,194.41,194.33,194.34,2615.0,160.4026,160.4026,160.3366,160.3449,2615.0
2021-08-13 15:25:00,194.34,194.47,194.34,194.43,3714.0,160.3449,160.4521,160.3449,160.4191,3714.0
2021-08-13 15:30:00,194.45,194.47,194.32,194.35,4326.0,160.4356,160.4521,160.3284,160.3531,4326.0
2021-08-13 15:35:00,194.35,194.64,194.35,194.58,7055.0,160.3531,160.5924,160.3531,160.5429,7055.0
2021-08-13 15:40:00,194.55,194.72,194.54,194.68,9302.0,160.5181,160.6584,160.5099,160.6254,9302.0
2021-08-13 15:45:00,194.66,194.91,194.64,194.81,14005.0,160.6089,160.8152,160.5924,160.7326,14005.0
2021-08-13 15:50:00,194.86,194.89,194.64,194.67,12277.0,160.7739,160.7987,160.5924,160.6171,12277.0
2021-08-13 15:55:00,194.66,194.8,194.54,194.78,73329.0,160.6089,160.7244,160.5099,160.7079,73329.0
2021-08-16 09:30:00,195.0,195.28,194.21,194.62,20384.0,160.8894,161.1204,160.2376,160.5759,20384.0
2021-08-16 09:35:00,194.56,194.62,194.21,194.28,3612.0,160.5264,160.5759,160.2376,160.2954,3612.0
2021-08-16 09:40:00,194.26,194.51,193.9,194.36,9305.0,160.2789,160.4851,159.9818,160.3614,9305.0
2021-08-16 09:45:00,194.41,194.93,194.06,194.64,8783.0,160.4026,160.8317,160.1138,160.5924,8783.0
2021-08-16 09:50:00,194.66,194.7,194.26,194.49,10879.0,160.6089,160.6419,160.2789,160.4686,10879.0
2021-08-16 09:55:00,194.57,195.11,194.5,194.91,11134.0,160.5346,160.9802,160.4769,160.8152,11134.0
2021-08-16 10:00:00,194.83,195.09,194.58,194.78,13784.0,160.7492,160.9637,160.5429,160.7079,13784.0
2021-08-16 10:05:00,194.91,195.04,194.71,194.87,5452.0,160.8152,160.9224,160.6501,160.7822,5452.0
2021-08-16 10:10:00,194.9,194.94,194.66,194.94,8242.0,160.8069,160.8399,160.6089,160.8399,8242.0
2021-08-16 10:15:00,195.08,195.35,194.9,195.35,5332.0,160.9554,161.1782,160.8069,161.1782,5332.0
2021-08-16 10:20:00,195.34,195.45,195.21,195.41,5471.0,161.1699,161.2607,161.0627,161.2277,5471.0
2021-08-16 10:25:00,195.38,195.94,195.28,195.59,45578.0,161.2029,161.665,161.1204,161.3762,45578.0
2021-08-16 10:30:00,195.63,196.07,195.58,196.03,7781.0,161.4092,161.7722,161.368,161.7392,7781.0
2021-08-16 10:35:00,196.0,196.04,195.63,195.66,8467.0,161.7145,161.7475,161.4092,161.434,8467.0
2021-08-16 10:40:00,195.66,195.73,195.32,195.43,5083.0,161.434,161.4917,161.1534,161.2442,5083.0
2021-08-16 10:45:00,195.38,195.42,195.17,195.29,5799.0,161.2029,161.2359,161.0297,161.1287,5799.0
2021-08-16 10:50:00,195.25,195.26,194.91,195.08,4124.0,161.0957,161.1039,160.8152,160.9554,4124.0
2021-08-16 10:55:00,195.04,195.32,194.96,195.32,5444.0,160.9224,161.1534,160.8564,161.1534,5444.0
2021-08-16 11:00:00,195.34,195.74,195.34,195.59,7884.0,161.1699,161.5,161.1699,161.3762,7884.0
2021-08-16 11:05:00,195.67,195.67,195.35,195.5,3769.0,161.4422,161.4422,161.1782,161.3019,3769.0
2021-08-16 11:10:00,195.55,195.64,195.47,195.64,3632.0,161.3432,161.4175,161.2772,161.4175,3632.0
2021-08-16 11:15:00,195.62,195.62,195.42,195.46,4686.0,161.401,161.401,161.2359,161.2689,4686.0
2021-08-16 11:20:00,195.5,195.72,195.46,195.67,4875.0,161.3019,161.4835,161.2689,161.4422,4875.0
2021-08-16 11:25:00,195.65,195.88,195.6,195.84,5335.0,161.4257,161.6155,161.3845,161.5825,5335.0
2021-08-16 11:30:00,195.8,195.82,195.53,195.59,9150.0,161.5495,161.566,161.3267,161.3762,9150.0
2021-08-16 11:35:00,195.62,195.7,195.37,195.46,7058.0,161.401,161.467,161.1947,161.2689,7058.0
2021-08-16 11:40:00,195.46,195.51,195.2,195.29,6019.0,161.2689,161.3102,161.0544,161.1287,6019.0
2021-08-16 11:45:00,195.25,195.36,195.21,195.21,5187.0,161.0957,161.1864,161.0627,161.0627,5187.0
2021-08-16 11:50:00,195.14,195.14,194.92,194.99,5046.0,161.0049,161.0049,160.8234,160.8812,5046.0
2021-08-16 11:55:00,194.95,195.1,194.87,195.1,6698.0,160.8482,160.9719,160.7822,160.9719,6698.0
2021-08-16 12:00:00,195.14,195.29,195.1,195.25,5158.0,161.0049,161.1287,160.9719,161.0957,5158.0
2021-08-16 12:05:00,195.26,195.35,195.03,195.09,3948.0,161.1039,161.1782,160.9142,160.9637,3948.0
2021-08-16 12:10:00,195.04,195.15,194.97,195.15,5788.0,160.9224,161.0132,160.8647,161.0132,5788.0
2021-08-16 12:15:00,195.15,195.15,194.88,194.88,3756.0,161.0132,161.0132,160.7904,160.7904,3756.0
2021-08-16 12:20:00,194.82,194.89,194.72,194.85,7381.0,160.7409,160.7987,160.6584,160.7657,7381.0
2021-08-16 12:25:00,194.92,195.1,194.83,194.99,6709.0,160.8234,160.9719,160.7492,160.8812,6709.0
2021-08-16 12:30:00,194.97,195.07,194.97,195.03,6290.0,160.8647,160.9472,160.8647,160.9142,6290.0
2021-08-16 12:35:00,194.99,195.03,194.84,194.93,5443.0,160.8812,160.9142,160.7574,160.8317,5443.0
2021-08-16 12:40:00,194.95,195.11,194.95,195.1,5274.0,160.8482,160.9802,160.8482,160.9719,5274.0
2021-08-16 12:45:00,195.15,195.16,194.79,194.85,4530.0,161.0132,161.0214,160.7161,160.7657,4530.0
2021-08-16 12:50:00,194.88,195.07,194.83,194.9,6428.0,160.7904,160.9472,160.7492,160.8069,6428.0
2021-08-16 12:55:00,194.92,194.94,194.68,194.69,7122.0,160.8234,160.8399,160.6254,160.6336,7122.0
2021-08-16 13:00:00,194.68,194.85,194.67,194.76,7663.0,160.6254,160.7657,160.6171,160.6914,7663.0
2021-08-16 13:05:00,194.79,194.9,194.75,194.84,6967.0,160.7161,160.8069,160.6831,160.7574,6967.0
2021-08-16 13:10:00,194.82,194.99,194.78,194.93,4866.0,160.7409,160.8812,160.7079,160.8317,4866.0
2021-08-16 13:15:00,194.85,194.87,194.74,194.74,3340.0,160.7657,160.7822,160.6749,160.6749,3340.0
2021-08-16 13:20:00,194.75,194.9,194.74,194.8,4508.0,160.6831,160.8069,160.6749,160.7244,4508.0
2021-08-16 13:25:00,194.85,194.98,194.85,194.94,2708.0,160.7657,160.8729,160.7657,160.8399,2708.0
2021-08-16 13:30:00,194.91,194.94,194.85,194.91,3999.0,160.8152,160.8399,160.7657,160.8152,3999.0
2021-08-16 13:35:00,194.86,195.0,194.79,194.97,3716.0,160.7739,160.8894,160.7161,160.8647,3716.0
2021-08-16 13:40:00,194.97,195.15,194.83,195.06,21270.0,160.8647,161.0132,160.7492,160.9389,21270.0
2021-08-16 13:45:00,195.01,195.16,194.94,195.16,5328.0,160.8977,161.0214,160.8399,161.0214,5328.0
2021-08-16 13:50:00,195.19,195.24,195.18,195.22,4490.0,161.0462,161.0874,161.0379,161.0709,4490.0
2021-08-16 13:55:00,195.22,195.27,195.13,195.16,5922.0,161.0709,161.1122,160.9967,161.0214,5922.0
2021-08-16 14:00:00,195.16,195.5,195.15,195.49,9336.0,161.0214,161.3019,161.0132,161.2937,9336.0
2021-08-16 14:05:00,195.56,195.58,195.43,195.52,5975.0,161.3515,161.368,161.2442,161.3185,5975.0
2021-08-16 14:10:00,195.5,195.54,195.44,195.5,6703.0,161.3019,161.335,161.2524,161.3019,6703.0
2021-08-16 14:15:00,195.46,195.49,195.34,195.4,3840.0,161.2689,161.2937,161.1699,161.2194,3840.0
2021-08-16 14:20:00,195.4,195.71,195.35,195.71,6529.0,161.2194,161.4752,161.1782,161.4752,6529.0
2021-08-16 14:25:00,195.7,195.74,195.36,195.36,4443.0,161.467,161.5,161.1864,161.1864,4443.0
2021-08-16 14:30:00,195.4,195.47,195.36,195.45,6392.0,161.2194,161.2772,161.1864,161.2607,6392.0
2021-08-16 14:35:00,195.45,195.45,195.2,195.22,6617.0,161.2607,161.2607,161.0544,161.0709,6617.0
2021-08-16 14:40:00,195.23,195.24,195.12,195.15,4860.0,161.0792,161.0874,160.9884,161.0132,4860.0
2021-08-16 14:45:00,195.09,195.13,194.65,194.65,15619.0,160.9637,160.9967,160.6006,160.6006,15619.0
2021-08-16 14:50:00,194.63,194.74,194.4,194.4,29651.0,160.5841,160.6749,160.3944,160.3944,29651.0
2021-08-16 14:55:00,194.39,194.51,194.04,194.18,34379.0,160.3861,160.4851,160.0973,160.2129,34379.0
2021-08-16 15:00:00,194.18,194.52,194.18,194.52,3586.0,160.2129,160.4934,160.2129,160.4934,3586.0
2021-08-16 15:05:00,194.55,194.75,194.51,194.74,6419.0,160.5181,160.6831,160.4851,160.6749,6419.0
2021-08-16 15:10:00,194.77,194.79,194.64,194.64,4972.0,160.6996,160.7161,160.5924,160.5924,4972.0
2021-08-16 15:15:00,194.67,194.73,194.55,194.6,3389.0,160.6171,160.6666,160.5181,160.5594,3389.0
2021-08-16 15:20:00,194.59,194.75,194.57,194.73,4088.0,160.5511,160.6831,160.5346,160.6666,4088.0
2021-08-16 15:25:00,194.75,194.75,194.61,194.7,4901.0,160.6831,160.6831,160.5676,160.6419,4901.0
2021-08-16 15:30:00,194.68,194.83,194.56,194.8,7217.0,160.6254,160.7492,160.5264,160.7244,7217.0
2021-08-16 15:35:00,194.81,195.02,194.8,194.88,10889.0,160.7326,160.9059,160.7244,160.7904,10889.0
2021-08-16 15:40:00,194.85,194.86,194.69,194.78,11310.0,160.7657,160.7739,160.6336,160.7079,11310.0
2021-08-16 15:45:00,194.8,194.96,194.76,194.83,12451.0,160.7244,160.8564,160.6914,160.7492,12451.0
2021-08-16 15:50:00,194.65,195.03,194.64,194.88,18826.0,160.6006,160.9142,160.5924,160.7904,18826.0
2021-08-16 15:55:00,194.88,195.03,194.79,195.01,46798.0,160.7904,160.9142,160.7161,160.8977,46798.0
2021-08-17 09:30:00,194.72,195.16,194.45,195.16,12287.0,160.6584,161.0214,160.4356,161.0214,12287.0
2021-08-17 09:35:00,194.94,195.66,194.91,195.48,4121.0,160.8399,161.434,160.8152,161.2854,4121.0
2021-08-17 09:40:00,195.16,195.65,195.16,195.54,1060.0,161.0214,161.4257,161.0214,161.335,1060.0
2021-08-17 09:45:00,195.56,195.84,195.51,195.55,3945.0,161.3515,161.5825,161.3102,161.3432,3945.0
2021-08-17 09:50:00,195.58,195.83,195.49,195.65,2820.0,161.368,161.5742,161.2937,161.4257,2820.0
2021-08-17 09:55:00,195.52,195.82,195.4,195.82,2034.0,161.3185,161.566,161.2194,161.566,2034.0
2021-08-17 10:00:00,195.64,195.72,195.42,195.72,4159.0,161.4175,161.4835,161.2359,161.4835,4159.0
2021-08-17 10:05:00,195.77,196.14,195.74,196.14,2651.0,161.5247,161.83,161.5,161.83,2651.0
2021-08-17 10:10:00,196.2,196.2,195.58,195.88,8307.0,161.8795,161.8795,161.368,161.6155,8307.0
2021-08-17 10:15:00,195.9,195.97,195.75,195.9,2987.0,161.632,161.6897,161.5082,161.632,2987.0
2021-08-17 10:20:00,195.84,195.92,195.73,195.73,8075.0,161.5825,161.6485,161.4917,161.4917,8075.0
2021-08-17 10:25:00,195.82,195.85,195.58,195.65,4696.0,161.566,161.5907,161.368,161.4257,4696.0
2021-08-17 10:30:00,195.71,196.06,195.66,196.02,2810.0,161.4752,161.764,161.434,161.731,2810.0
2021-08-17 10:35:00,196.0,196.0,195.58,195.58,2421.0,161.7145,161.7145,161.368,161.368,2421.0
2021-08-17 10:40:00,195.65,195.8,195.54,195.8,2320.0,161.4257,161.5495,161.335,161.5495,2320.0
2021-08-17 10:45:00,195.72,196.04,195.71,195.99,11211.0,161.4835,161.7475,161.4752,161.7062,11211.0
2021-08-17 10:50:00,196.0,196.07,195.82,196.07,1227.0,161.7145,161.7722,161.566,161.7722,1227.0
2021-08-17 10:55:00,196.08,196.32,196.08,196.32,2000.0,161.7805,161.9785,161.7805,161.9785,2000.0
2021-08-17 11:00:00,196.4,196.75,196.4,196.75,5440.0,162.0445,162.3333,162.0445,162.3333,5440.0
2021-08-17 11:05:00,196.73,196.78,196.63,196.76,4119.0,162.3168,162.358,162.2343,162.3415,4119.0
2021-08-17 11:10:00,196.77,197.0,196.74,196.96,4585.0,162.3498,162.5396,162.325,162.5066,4585.0
2021-08-17 11:15:00,196.96,197.06,196.91,196.99,30584.0,162.5066,162.5891,162.4653,162.5313,30584.0
2021-08-17 11:20:00,196.99,197.19,196.89,197.15,6151.0,162.5313,162.6963,162.4488,162.6633,6151.0
2021-08-17 11:25:00,197.15,197.46,197.14,197.41,9582.0,162.6633,162.9191,162.6551,162.8778,9582.0
2021-08-17 11:30:00,197.42,197.48,197.2,197.23,12963.0,162.8861,162.9356,162.7046,162.7293,12963.0
2021-08-17 11:35:00,197.24,197.4,197.19,197.33,4464.0,162.7376,162.8696,162.6963,162.8118,4464.0
2021-08-17 11:40:00,197.34,197.66,197.3,197.44,12236.0,162.8201,163.0841,162.7871,162.9026,12236.0
2021-08-17 11:45:00,197.41,197.44,197.13,197.22,4738.0,162.8778,162.9026,162.6468,162.7211,4738.0
2021-08-17 11:50:00,197.2,197.54,197.18,197.3,10745.0,162.7046,162.9851,162.6881,162.7871,10745.0
2021-08-17 11:55:00,197.33,197.33,197.04,197.06,6737.0,162.8118,162.8118,162.5726,162.5891,6737.0
2021-08-17 12:00:00,197.05,197.06,196.81,196.81,3212.0,162.5808,162.5891,162.3828,162.3828,3212.0
2021-08-17 12:05:00,196.81,196.85,196.71,196.83,2409.0,162.3828,162.4158,162.3003,162.3993,2409.0
2021-08-17 12:10:00,196.81,197.15,196.8,197.14,3670.0,162.3828,162.6633,162.3745,162.6551,3670.0
2021-08-17 12:15:00,197.1,197.14,196.98,197.07,6601.0,162.6221,162.6551,162.5231,162.5973,6601.0
2021-08-17 12:20:00,197.11,197.18,197.04,197.09,3675.0,162.6303,162.6881,162.5726,162.6138,3675.0
2021-08-17 12:25:00,197.09,197.18,197.07,197.18,3108.0,162.6138,162.6881,162.5973,162.6881,3108.0
2021-08-17 12:30:00,197.14,197.14,196.82,196.82,3320.0,162.6551,162.6551,162.391,162.391,3320.0
2021-08-17 12:35:00,196.82,196.88,196.61,196.68,4083.0,162.391,162.4406,162.2178,162.2755,4083.0
2021-08-17 12:40:00,196.68,196.69,196.55,196.58,3238.0,162.2755,162.2838,162.1683,162.193,3238.0
2021-08-17 12:45:00,196.61,196.74,196.5,196.7,4481.0,162.2178,162.325,162.127,162.292,4481.0
2021-08-17 12:50:00,196.68,196.77,196.51,196.54,5217.0,162.2755,162.3498,162.1353,162.16,5217.0
2021-08-17 12:55:00,196.56,196.58,196.35,196.41,4297.0,162.1765,162.193,162.0033,162.0528,4297.0
2021-08-17 13:00:00,196.48,196.51,196.23,196.23,5183.0,162.1105,162.1353,161.9043,161.9043,5183.0
2021-08-17 13:05:00,196.11,196.13,195.94,196.13,6628.0,161.8052,161.8217,161.665,161.8217,6628.0
2021-08-17 13:10:00,196.1,196.1,195.91,195.93,3508.0,161.797,161.797,161.6402,161.6567,3508.0
2021-08-17 13:15:00,195.89,195.89,195.69,195.69,3495.0,161.6237,161.6237,161.4587,161.4587,3495.0
2021-08-17 13:20:00,195.72,195.72,195.55,195.64,4437.0,161.4835,161.4835,161.3432,161.4175,4437.0
2021-08-17 13:25:00,195.6,195.87,195.4,195.8,15617.0,161.3845,161.6072,161.2194,161.5495,15617.0
2021-08-17 13:30:00,195.83,195.83,195.69,195.77,10831.0,161.5742,161.5742,161.4587,161.5247,10831.0
2021-08-17 13:35:00,195.74,195.91,195.46,195.82,27478.0,161.5,161.6402,161.2689,161.566,27478.0
2021-08-17 13:40:00,195.85,195.85,195.62,195.66,4024.0,161.5907,161.5907,161.401,161.434,4024.0
2021-08-17 13:45:00,195.71,195.81,195.63,195.81,1018.0,161.4752,161.5577,161.4092,161.5577,1018.0
2021-08-17 13:50:00,195.88,196.13,195.88,196.12,2945.0,161.6155,161.8217,161.6155,161.8135,2945.0
2021-08-17 13:55:00,196.18,196.23,196.13,196.15,4039.0,161.863,161.9043,161.8217,161.8382,4039.0
2021-08-17 14:00:00,196.17,196.24,196.12,196.17,3262.0,161.8547,161.9125,161.8135,161.8547,3262.0
2021-08-17 14:05:00,196.22,196.26,196.12,196.15,5104.0,161.896,161.929,161.8135,161.8382,5104.0
2021-08-17 14:10:00,196.14,196.22,196.03,196.16,2124.0,161.83,161.896,161.7392,161.8465,2124.0
2021-08-17 14:15:00,196.25,196.25,196.04,196.08,2831.0,161.9208,161.9208,161.7475,161.7805,2831.0
2021-08-17 14:20:00,196.1,196.19,196.0,196.19,3811.0,161.797,161.8713,161.7145,161.8713,3811.0
2021-08-17 14:25:00,196.19,196.19,196.05,196.05,2961.0,161.8713,161.8713,161.7557,161.7557,2961.0
2021-08-17 14:30:00,196.06,196.1,195.85,195.85,2845.0,161.764,161.797,161.5907,161.5907,2845.0
2021-08-17 14:35:00,195.82,195.82,195.57,195.68,4771.0,161.566,161.566,161.3597,161.4505,4771.0
2021-08-17 14:40:00,195.71,195.86,195.67,195.85,5882.0,161.4752,161.599,161.4422,161.5907,5882.0
2021-08-17 14:45:00,195.83,195.99,195.83,195.95,2650.0,161.5742,161.7062,161.5742,161.6732,2650.0
2021-08-17 14:50:00,195.91,196.08,195.91,196.01,5888.0,161.6402,161.7805,161.6402,161.7227,5888.0
2021-08-17 14:55:00,196.0,196.17,195.99,196.17,2827.0,161.7145,161.8547,161.7062,161.8547,2827.0
2021-08-17 15:00:00,196.17,196.4,196.14,196.29,2800.0,161.8547,162.0445,161.83,161.9538,2800.0
2021-08-17 15:05:00,196.36,196.42,196.24,196.37,12567.0,162.0115,162.061,161.9125,162.0198,12567.0
2021-08-17 15:10:00,196.36,196.38,196.25,196.25,4326.0,162.0115,162.028,161.9208,161.9208,4326.0
2021-08-17 15:15:00,196.29,196.4,196.22,196.28,4867.0,161.9538,162.0445,161.896,161.9455,4867.0
2021-08-17 15:20:00,196.27,196.35,196.19,196.28,7257.0,161.9373,162.0033,161.8713,161.9455,7257.0
2021-08-17 15:25:00,196.28,196.29,196.14,196.2,8230.0,161.9455,161.9538,161.83,161.8795,8230.0
2021-08-17 15:30:00,196.25,196.39,196.24,196.38,11213.0,161.9208,162.0363,161.9125,162.028,11213.0
2021-08-17 15:35:00,196.38,196.47,196.04,196.2,9312.0,162.028,162.1023,161.7475,161.8795,9312.0
2021-08-17 15:40:00,196.18,196.27,196.11,196.21,23607.0,161.863,161.9373,161.8052,161.8878,23607.0
2021-08-17 15:45:00,196.21,196.74,196.19,196.63,18647.0,161.8878,162.325,161.8713,162.2343,18647.0
2021-08-17 15:50:00,196.66,196.9,196.62,196.82,30768.0,162.259,162.4571,162.226,162.391,30768.0
2021-08-17 15:55:00,196.78,197.13,196.77,196.84,90843.0,162.358,162.6468,162.3498,162.4075,90843.0
2021-08-18 09:30:00,196.52,196.54,195.77,195.78,12915.0,162.1435,162.16,161.5247,161.533,12915.0
2021-08-18 09:35:00,195.55,196.0,195.32,195.5,5092.0,161.3432,161.7145,161.1534,161.3019,5092.0
2021-08-18 09:40:00,195.75,195.75,195.49,195.49,2447.0,161.5082,161.5082,161.2937,161.2937,2447.0
2021-08-18 09:45:00,195.66,196.23,195.66,196.17,40992.0,161.434,161.9043,161.434,161.8547,40992.0
2021-08-18 09:50:00,196.21,196.35,195.73,195.84,10560.0,161.8878,162.0033,161.4917,161.5825,10560.0
2021-08-18 09:55:00,195.93,195.93,195.06,195.06,5533.0,161.6567,161.6567,160.9389,160.9389,5533.0
2021-08-18 10:00:00,195.09,195.55,194.97,195.28,8811.0,160.9637,161.3432,160.8647,161.1204,8811.0
2021-08-18 10:05:00,195.23,195.83,195.16,195.83,4426.0,161.0792,161.5742,161.0214,161.5742,4426.0
2021-08-18 10:10:00,195.83,195.94,195.64,195.7,6916.0,161.5742,161.665,161.4175,161.467,6916.0
2021-08-18 10:15:00,195.67,195.88,195.65,195.65,2824.0,161.4422,161.6155,161.4257,161.4257,2824.0
2021-08-18 10:20:00,195.61,195.71,195.55,195.59,4345.0,161.3927,161.4752,161.3432,161.3762,4345.0
2021-08-18 10:25:00,195.75,195.9,195.63,195.78,3201.0,161.5082,161.632,161.4092,161.533,3201.0
2021-08-18 10:30:00,195.89,196.13,195.8,195.8,3585.0,161.6237,161.8217,161.5495,161.5495,3585.0
2021-08-18 10:35:00,195.78,195.85,195.47,195.47,2607.0,161.533,161.5907,161.2772,161.2772,2607.0
2021-08-18 10:40:00,195.45,195.45,195.31,195.34,2013.0,161.2607,161.2607,161.1452,161.1699,2013.0
2021-08-18 10:45:00,195.34,195.42,194.9,195.21,6436.0,161.1699,161.2359,160.8069,161.0627,6436.0
2021-08-18 10:50:00,195.26,195.45,195.17,195.44,3861.0,161.1039,161.2607,161.0297,161.2524,3861.0
2021-08-18 10:55:00,195.5,195.5,195.0,195.22,5857.0,161.3019,161.3019,160.8894,161.0709,5857.0
2021-08-18 11:00:00,195.17,195.25,194.52,194.72,5288.0,161.0297,161.0957,160.4934,160.6584,5288.0
2021-08-18 11:05:00,194.75,194.9,194.62,194.83,3937.0,160.6831,160.8069,160.5759,160.7492,3937.0
2021-08-18 11:10:00,194.81,194.85,194.42,194.47,4583.0,160.7326,160.7657,160.4109,160.4521,4583.0
2021-08-18 11:15:00,194.44,194.66,194.44,194.62,4059.0,160.4274,160.6089,160.4274,160.5759,4059.0
2021-08-18 11:20:00,194.62,194.79,194.51,194.79,4365.0,160.5759,160.7161,160.4851,160.7161,4365.0
2021-08-18 11:25:00,194.86,194.96,194.69,194.8,11283.0,160.7739,160.8564,160.6336,160.7244,11283.0
2021-08-18 11:30:00,194.8,194.9,194.63,194.85,7727.0,160.7244,160.8069,160.5841,160.7657,7727.0
2021-08-18 11:35:00,194.76,194.76,194.5,194.5,2212.0,160.6914,160.6914,160.4769,160.4769,2212.0
2021-08-18 11:40:00,194.58,194.65,194.45,194.49,4669.0,160.5429,160.6006,160.4356,160.4686,4669.0
2021-08-18 11:45:00,194.54,194.55,194.32,194.43,3383.0,160.5099,160.5181,160.3284,160.4191,3383.0
2021-08-18 11:50:00,194.44,194.57,194.33,194.33,3855.0,160.4274,160.5346,160.3366,160.3366,3855.0
2021-08-18 11:55:00,194.29,194.52,194.27,194.52,3811.0,160.3036,160.4934,160.2871,160.4934,3811.0
2021-08-18 12:00:00,194.54,194.61,194.44,194.49,4134.0,160.5099,160.5676,160.4274,160.4686,4134.0
2021-08-18 12:05:00,194.52,194.81,194.52,194.79,9929.0,160.4934,160.7326,160.4934,160.7161,9929.0
2021-08-18 12:10:00,194.71,194.8,194.71,194.73,1936.0,160.6501,160.7244,160.6501,160.6666,1936.0
2021-08-18 12:15:00,194.69,194.95,194.63,194.95,4518.0,160.6336,160.8482,160.5841,160.8482,4518.0
2021-08-18 12:20:00,194.95,195.06,194.79,194.79,2874.0,160.8482,160.9389,160.7161,160.7161,2874.0
2021-08-18 12:25:00,194.78,194.78,194.52,194.53,4377.0,160.7079,160.7079,160.4934,160.5016,4377.0
2021-08-18 12:30:00,194.6,194.61,194.46,194.5,4485.0,160.5594,160.5676,160.4439,160.4769,4485.0
2021-08-18 12:35:00,194.48,194.59,194.42,194.56,5681.0,160.4604,160.5511,160.4109,160.5264,5681.0
2021-08-18 12:40:00,194.51,194.58,194.46,194.58,3850.0,160.4851,160.5429,160.4439,160.5429,3850.0
2021-08-18 12:45:00,194.54,194.85,194.52,194.83,6679.0,160.5099,160.7657,160.4934,160.7492,6679.0
2021-08-18 12:50:00,194.78,194.88,194.75,194.87,2313.0,160.7079,160.7904,160.6831,160.7822,2313.0
2021-08-18 12:55:00,194.78,194.82,194.71,194.82,2500.0,160.7079,160.7409,160.6501,160.7409,2500.0
2021-08-18 13:00:00,194.83,194.94,194.8,194.83,2071.0,160.7492,160.8399,160.7244,160.7492,2071.0
2021-08-18 13:05:00,194.8,194.87,194.71,194.87,1516.0,160.7244,160.7822,160.6501,160.7822,1516.0
2021-08-18 13:10:00,194.9,194.99,194.84,194.93,2012.0,160.8069,160.8812,160.7574,160.8317,2012.0
2021-08-18 13:15:00,194.95,195.05,194.94,194.98,2437.0,160.8482,160.9307,160.8399,160.8729,2437.0
2021-08-18 13:20:00,195.08,195.09,194.88,194.88,3065.0,160.9554,160.9637,160.7904,160.7904,3065.0
2021-08-18 13:25:00,194.86,194.86,194.77,194.8,1100.0,160.7739,160.7739,160.6996,160.7244,1100.0
2021-08-18 13:30:00,194.75,195.02,194.75,194.88,2734.0,160.6831,160.9059,160.6831,160.7904,2734.0
2021-08-18 13:35:00,194.93,195.0,194.8,194.89,6298.0,160.8317,160.8894,160.7244,160.7987,6298.0
2021-08-18 13:40:00,194.93,195.18,194.91,195.16,7329.0,160.8317,161.0379,160.8152,161.0214,7329.0
2021-08-18 13:45:00,195.1,195.34,195.1,195.34,4262.0,160.9719,161.1699,160.9719,161.1699,4262.0
2021-08-18 13:50:00,195.28,195.35,195.23,195.28,3602.0,161.1204,161.1782,161.0792,161.1204,3602.0
2021-08-18 13:55:00,195.28,195.29,195.05,195.05,3178.0,161.1204,161.1287,160.9307,160.9307,3178.0
2021-08-18 14:00:00,195.05,195.22,195.04,195.22,7700.0,160.9307,161.0709,160.9224,161.0709,7700.0
2021-08-18 14:05:00,195.22,195.37,194.97,195.0,3111.0,161.0709,161.1947,160.8647,160.8894,3111.0
2021-08-18 14:10:00,194.95,195.04,194.52,194.52,4327.0,160.8482,160.9224,160.4934,160.4934,4327.0
2021-08-18 14:15:00,194.55,194.61,194.43,194.61,5173.0,160.5181,160.5676,160.4191,160.5676,5173.0
2021-08-18 14:20:00,194.61,194.71,194.49,194.59,13858.0,160.5676,160.6501,160.4686,160.5511,13858.0
2021-08-18 14:25:00,194.6,194.9,194.6,194.9,5743.0,160.5594,160.8069,160.5594,160.8069,5743.0
2021-08-18 14:30:00,194.84,194.93,194.79,194.91,5780.0,160.7574,160.8317,160.7161,160.8152,5780.0
2021-08-18 14:35:00,194.9,194.9,194.55,194.56,9098.0,160.8069,160.8069,160.5181,160.5264,9098.0
2021-08-18 14:40:00,194.58,194.62,194.44,194.49,5418.0,160.5429,160.5759,160.4274,160.4686,5418.0
2021-08-18 14:45:00,194.5,194.55,194.41,194.55,5193.0,160.4769,160.5181,160.4026,160.5181,5193.0
2021-08-18 14:50:00,194.51,194.67,194.48,194.6,7382.0,160.4851,160.6171,160.4604,160.5594,7382.0
2021-08-18 14:55:00,194.63,194.89,194.63,194.85,6018.0,160.5841,160.7987,160.5841,160.7657,6018.0
2021-08-18 15:00:00,194.82,194.85,194.55,194.7,5408.0,160.7409,160.7657,160.5181,160.6419,5408.0
2021-08-18 15:05:00,194.69,194.76,194.62,194.74,6891.0,160.6336,160.6914,160.5759,160.6749,6891.0
2021-08-18 15:10:00,194.72,194.76,194.66,194.7,2858.0,160.6584,160.6914,160.6089,160.6419,2858.0
2021-08-18 15:15:00,194.65,194.85,194.64,194.81,6517.0,160.6006,160.7657,160.5924,160.7326,6517.0
2021-08-18 15:20:00,194.8,194.87,194.76,194.78,4216.0,160.7244,160.7822,160.6914,160.7079,4216.0
2021-08-18 15:25:00,194.76,194.76,194.37,194.47,6140.0,160.6914,160.6914,160.3696,160.4521,6140.0
2021-08-18 15:30:00,194.47,194.55,194.3,194.37,9510.0,160.4521,160.5181,160.3119,160.3696,9510.0
2021-08-18 15:35:00,194.36,194.45,194.24,194.45,10121.0,160.3614,160.4356,160.2624,160.4356,10121.0
2021-08-18 15:40:00,194.48,194.64,194.41,194.63,16617.0,160.4604,160.5924,160.4026,160.5841,16617.0
2021-08-18 15:45:00,194.64,194.64,194.2,194.31,25635.0,160.5924,160.5924,160.2294,160.3201,25635.0
2021-08-18 15:50:00,194.28,194.34,194.14,194.28,27780.0,160.2954,160.3449,160.1798,160.2954,27780.0
2021-08-18 15:55:00,194.3,194.3,193.99,194.03,66032.0,160.3119,160.3119,160.0561,160.0891,66032.0
2021-08-19 09:30:00,194.22,194.22,193.32,194.0,23740.0,160.2459,160.2459,159.5033,160.0643,23740.0
2021-08-19 09:35:00,194.11,194.35,193.84,194.34,7597.0,160.1551,160.3531,159.9323,160.3449,7597.0
2021-08-19 09:40:00,194.39,194.96,194.39,194.88,6480.0,160.3861,160.8564,160.3861,160.7904,6480.0
2021-08-19 09:45:00,194.72,195.21,194.72,195.01,6170.0,160.6584,161.0627,160.6584,160.8977,6170.0
2021-08-19 09:50:00,195.0,195.51,194.98,195.51,4105.0,160.8894,161.3102,160.8729,161.3102,4105.0
2021-08-19 09:55:00,195.46,196.13,195.32,196.13,18220.0,161.2689,161.8217,161.1534,161.8217,18220.0
2021-08-19 10:00:00,196.15,196.62,196.15,196.53,11464.0,161.8382,162.226,161.8382,162.1518,11464.0
2021-08-19 10:05:00,196.39,196.39,195.8,195.95,12089.0,162.0363,162.0363,161.5495,161.6732,12089.0
2021-08-19 10:10:00,196.08,196.43,196.01,196.08,5219.0,161.7805,162.0693,161.7227,161.7805,5219.0
2021-08-19 10:15:00,196.06,196.15,195.8,195.91,6745.0,161.764,161.8382,161.5495,161.6402,6745.0
2021-08-19 10:20:00,195.84,196.07,195.84,196.0,4429.0,161.5825,161.7722,161.5825,161.7145,4429.0
2021-08-19 10:25:00,195.95,196.35,195.89,196.35,8887.0,161.6732,162.0033,161.6237,162.0033,8887.0
2021-08-19 10:30:00,196.42,196.42,196.13,196.32,42193.0,162.061,162.061,161.8217,161.9785,42193.0
2021-08-19 10:35:00,196.26,196.34,195.7,195.72,6796.0,161.929,161.995,161.467,161.4835,6796.0
2021-08-19 10:40:00,195.71,195.81,195.45,195.54,5970.0,161.4752,161.5577,161.2607,161.335,5970.0
2021-08-19 10:45:00,195.58,195.69,195.51,195.63,5453.0,161.368,161.4587,161.3102,161.4092,5453.0
2021-08-19 10:50:00,195.63,195.98,195.63,195.85,6799.0,161.4092,161.698,161.4092,161.5907,6799.0
2021-08-19 10:55:00,195.87,196.48,195.87,196.4,3738.0,161.6072,162.1105,161.6072,162.0445,3738.0
2021-08-19 11:00:00,196.39,196.39,196.13,196.32,3364.0,162.0363,162.0363,161.8217,161.9785,3364.0
2021-08-19 11:05:00,196.4,196.48,196.21,196.28,1655.0,162.0445,162.1105,161.8878,161.9455,1655.0
2021-08-19 11:10:00,196.26,196.48,196.25,196.32,6518.0,161.929,162.1105,161.9208,161.9785,6518.0
2021-08-19 11:15:00,196.37,196.58,196.32,196.5,39497.0,162.0198,162.193,161.9785,162.127,39497.0
2021-08-19 11:20:00,196.57,196.86,196.35,196.86,2277.0,162.1848,162.4241,162.0033,162.4241,2277.0
2021-08-19 11:25:00,196.88,197.04,196.88,196.97,6057.0,162.4406,162.5726,162.4406,162.5148,6057.0
2021-08-19 11:30:00,197.02,197.1,196.91,197.03,3294.0,162.5561,162.6221,162.4653,162.5643,3294.0
2021-08-19 11:35:00,197.02,197.2,196.81,196.84,3628.0,162.5561,162.7046,162.3828,162.4075,3628.0
2021-08-19 11:40:00,196.84,196.92,196.72,196.72,4841.0,162.4075,162.4736,162.3085,162.3085,4841.0
2021-08-19 11:45:00,197.0,197.1,196.82,196.88,2950.0,162.5396,162.6221,162.391,162.4406,2950.0
2021-08-19 11:50:00,197.0,197.02,196.67,196.67,2203.0,162.5396,162.5561,162.2673,162.2673,2203.0
2021-08-19 11:55:00,196.71,196.78,196.63,196.71,1300.0,162.3003,162.358,162.2343,162.3003,1300.0
2021-08-19 12:00:00,196.87,196.9,196.83,196.83,2857.0,162.4323,162.4571,162.3993,162.3993,2857.0
2021-08-19 12:05:00,196.92,196.92,196.39,196.39,3202.0,162.4736,162.4736,162.0363,162.0363,3202.0
2021-08-19 12:10:00,196.43,196.48,196.25,196.38,3414.0,162.0693,162.1105,161.9208,162.028,3414.0
2021-08-19 12:15:00,196.36,196.44,196.31,196.31,1912.0,162.0115,162.0775,161.9703,161.9703,1912.0
2021-08-19 12:20:00,196.37,196.41,196.04,196.04,1802.0,162.0198,162.0528,161.7475,161.7475,1802.0
2021-08-19 12:25:00,196.11,196.11,195.85,195.94,2509.0,161.8052,161.8052,161.5907,161.665,2509.0
2021-08-19 12:30:00,195.98,196.16,195.96,196.15,1461.0,161.698,161.8465,161.6815,161.8382,1461.0
2021-08-19 12:35:00,196.17,196.23,196.09,196.18,2820.0,161.8547,161.9043,161.7887,161.863,2820.0
2021-08-19 12:40:00,196.14,196.28,196.14,196.28,2710.0,161.83,161.9455,161.83,161.9455,2710.0
2021-08-19 12:45:00,196.28,196.41,196.25,196.41,1452.0,161.9455,162.0528,161.9208,162.0528,1452.0
2021-08-19 12:50:00,196.41,196.5,196.35,196.5,2189.0,162.0528,162.127,162.0033,162.127,2189.0
2021-08-19 12:55:00,196.55,196.72,196.55,196.61,2819.0,162.1683,162.3085,162.1683,162.2178,2819.0
2021-08-19 13:00:00,196.65,196.67,196.58,196.58,863.0,162.2508,162.2673,162.193,162.193,863.0
2021-08-19 13:05:00,196.47,196.47,196.32,196.34,731.0,162.1023,162.1023,161.9785,161.995,731.0
2021-08-19 13:10:00,196.36,196.41,196.36,196.41,1112.0,162.0115,162.0528,162.0115,162.0528,1112.0
2021-08-19 13:15:00,196.36,196.38,196.28,196.38,1202.0,162.0115,162.028,161.9455,162.028,1202.0
2021-08-19 13:20:00,196.39,196.43,196.11,196.12,2755.0,162.0363,162.0693,161.8052,161.8135,2755.0
2021-08-19 13:25:00,196.17,196.17,196.05,196.05,2129.0,161.8547,161.8547,161.7557,161.7557,2129.0
2021-08-19 13:30:00,196.06,196.06,195.9,195.95,4030.0,161.764,161.764,161.632,161.6732,4030.0
2021-08-19 13:35:00,195.85,195.91,195.75,195.87,2860.0,161.5907,161.6402,161.5082,161.6072,2860.0
2021-08-19 13:40:00,195.87,196.03,195.87,195.97,4437.0,161.6072,161.7392,161.6072,161.6897,4437.0
2021-08-19 13:45:00,196.0,196.01,195.93,195.99,1027.0,161.7145,161.7227,161.6567,161.7062,1027.0
2021-08-19 13:50:00,196.06,196.06,195.86,196.03,5713.0,161.764,161.764,161.599,161.7392,5713.0
2021-08-19 13:55:00,196.05,196.19,196.03,196.1,6278.0,161.7557,161.8713,161.7392,161.797,6278.0
2021-08-19 14:00:00,196.14,196.34,196.08,196.11,7992.0,161.83,161.995,161.7805,161.8052,7992.0
2021-08-19 14:05:00,196.09,196.2,196.0,196.2,2812.0,161.7887,161.8795,161.7145,161.8795,2812.0
2021-08-19 14:10:00,196.17,196.42,196.16,196.27,7370.0,161.8547,162.061,161.8465,161.9373,7370.0
2021-08-19 14:15:00,196.3,196.59,196.3,196.57,3566.0,161.962,162.2013,161.962,162.1848,3566.0
2021-08-19 14:20:00,196.55,196.72,196.55,196.72,2882.0,162.1683,162.3085,162.1683,162.3085,2882.0
2021-08-19 14:25:00,196.77,196.98,196.7,196.77,7222.0,162.3498,162.5231,162.292,162.3498,7222.0
2021-08-19 14:30:00,196.76,196.84,196.68,196.84,8688.0,162.3415,162.4075,162.2755,162.4075,8688.0
2021-08-19 14:35:00,196.89,197.1,196.86,197.06,3796.0,162.4488,162.6221,162.4241,162.5891,3796.0
2021-08-19 14:40:00,197.06,197.22,196.96,197.17,3837.0,162.5891,162.7211,162.5066,162.6798,3837.0
2021-08-19 14:45:00,197.19,197.56,197.13,197.55,16409.0,162.6963,163.0016,162.6468,162.9934,16409.0
2021-08-19 14:50:00,197.49,197.53,197.34,197.51,5218.0,162.9438,162.9768,162.8201,162.9603,5218.0
2021-08-19 14:55:00,197.5,197.62,197.5,197.6,2325.0,162.9521,163.0511,162.9521,163.0346,2325.0
2021-08-19 15:00:00,197.63,197.68,197.56,197.6,5745.0,163.0594,163.1006,163.0016,163.0346,5745.0
2021-08-19 15:05:00,197.59,197.76,197.57,197.68,3449.0,163.0264,163.1666,163.0099,163.1006,3449.0
2021-08-19 15:10:00,197.7,197.76,197.63,197.65,6323.0,163.1171,163.1666,163.0594,163.0759,6323.0
2021-08-19 15:15:00,197.68,197.95,197.68,197.93,4897.0,163.1006,163.3234,163.1006,163.3069,4897.0
2021-08-19 15:20:00,197.93,198.02,197.93,197.96,5242.0,163.3069,163.3811,163.3069,163.3316,5242.0
2021-08-19 15:25:00,197.98,198.13,197.98,198.13,5002.0,163.3481,163.4719,163.3481,163.4719,5002.0
2021-08-19 15:30:00,198.17,198.28,198.05,198.2,16274.0,163.5049,163.5957,163.4059,163.5296,16274.0
2021-08-19 15:35:00,198.18,198.41,198.09,198.13,21948.0,163.5131,163.7029,163.4389,163.4719,21948.0
2021-08-19 15:40:00,198.05,198.08,197.66,197.81,11943.0,163.4059,163.4306,163.0841,163.2079,11943.0
2021-08-19 15:45:00,197.79,197.9,197.7,197.8,10254.0,163.1914,163.2821,163.1171,163.1996,10254.0
2021-08-19 15:50:00,197.86,198.07,197.79,197.88,19772.0,163.2491,163.4224,163.1914,163.2656,19772.0
2021-08-19 15:55:00,197.86,198.02,197.73,197.96,50942.0,163.2491,163.3811,163.1419,163.3316,50942.0
2021-08-20 09:30:00,197.55,197.84,196.78,197.15,35988.0,162.9934,163.2326,162.358,162.6633,35988.0
2021-08-20 09:35:00,197.16,198.0,197.16,198.0,2103.0,162.6716,163.3646,162.6716,163.3646,2103.0
2021-08-20 09:40:00,198.1,198.44,198.03,198.44,9176.0,163.4471,163.7277,163.3894,163.7277,9176.0
2021-08-20 09:45:00,198.36,198.73,198.36,198.61,2802.0,163.6617,163.9669,163.6617,163.8679,2802.0
2021-08-20 09:50:00,198.58,199.54,198.58,199.54,20599.0,163.8432,164.6352,163.8432,164.6352,20599.0
2021-08-20 09:55:00,199.52,199.71,199.36,199.36,12468.0,164.6187,164.7755,164.4867,164.4867,12468.0
2021-08-20 10:00:00,199.4,199.69,199.11,199.61,16516.0,164.5197,164.759,164.2805,164.693,16516.0
2021-08-20 10:05:00,199.64,200.05,199.64,200.03,17847.0,164.7178,165.056,164.7178,165.0395,17847.0
2021-08-20 10:10:00,200.06,200.17,199.87,199.91,6016.0,165.0643,165.155,164.9075,164.9405,6016.0
2021-08-20 10:15:00,199.9,200.18,199.8,200.07,8976.0,164.9323,165.1633,164.8498,165.0725,8976.0
2021-08-20 10:20:00,200.12,200.39,200.09,200.39,6571.0,165.1138,165.3366,165.089,165.3366,6571.0
2021-08-20 10:25:00,200.35,200.35,200.11,200.32,4479.0,165.3036,165.3036,165.1055,165.2788,4479.0
2021-08-20 10:30:00,200.3,200.3,199.91,200.21,10890.0,165.2623,165.2623,164.9405,165.188,10890.0
2021-08-20 10:35:00,200.2,200.34,199.85,199.94,5722.0,165.1798,165.2953,164.891,164.9653,5722.0
2021-08-20 10:40:00,200.01,200.01,199.62,199.62,1813.0,165.023,165.023,164.7013,164.7013,1813.0
2021-08-20 10:45:00,199.65,199.79,199.45,199.64,3925.0,164.726,164.8415,164.561,164.7178,3925.0
2021-08-20 10:50:00,199.65,199.81,199.63,199.73,3241.0,164.726,164.858,164.7095,164.792,3241.0
2021-08-20 10:55:00,199.74,199.87,199.54,199.54,5543.0,164.8003,164.9075,164.6352,164.6352,5543.0
2021-08-20 11:00:00,199.62,199.8,199.6,199.8,4246.0,164.7013,164.8498,164.6848,164.8498,4246.0
2021-08-20 11:05:00,199.85,199.95,199.61,199.61,3261.0,164.891,164.9735,164.693,164.693,3261.0
2021-08-20 11:10:00,199.57,199.91,199.57,199.84,6331.0,164.66,164.9405,164.66,164.8828,6331.0
2021-08-20 11:15:00,199.75,199.78,199.6,199.61,4626.0,164.8085,164.8333,164.6848,164.693,4626.0
2021-08-20 11:20:00,199.52,199.56,199.47,199.49,1519.0,164.6187,164.6517,164.5775,164.594,1519.0
2021-08-20 11:25:00,199.42,199.52,199.38,199.4,2860.0,164.5362,164.6187,164.5032,164.5197,2860.0
2021-08-20 11:30:00,199.45,199.76,199.42,199.76,2593.0,164.561,164.8168,164.5362,164.8168,2593.0
2021-08-20 11:35:00,199.72,199.72,199.39,199.41,4395.0,164.7838,164.7838,164.5115,164.528,4395.0
2021-08-20 11:40:00,199.44,199.53,199.37,199.47,1097.0,164.5527,164.627,164.495,164.5775,1097.0
2021-08-20 11:45:00,199.52,199.76,199.48,199.63,2903.0,164.6187,164.8168,164.5857,164.7095,2903.0
2021-08-20 11:50:00,199.68,199.72,199.49,199.66,4873.0,164.7508,164.7838,164.594,164.7343,4873.0
2021-08-20 11:55:00,199.68,200.0,199.68,200.0,10736.0,164.7508,165.0148,164.7508,165.0148,10736.0
2021-08-20 12:00:00,199.97,200.21,199.97,200.04,29049.0,164.99,165.188,164.99,165.0478,29049.0
2021-08-20 12:05:00,199.95,199.95,199.74,199.78,4002.0,164.9735,164.9735,164.8003,164.8333,4002.0
2021-08-20 12:10:00,199.76,199.8,199.75,199.79,1261.0,164.8168,164.8498,164.8085,164.8415,1261.0
2021-08-20 12:15:00,199.77,199.87,199.77,199.85,2675.0,164.825,164.9075,164.825,164.891,2675.0
2021-08-20 12:20:00,199.89,199.92,199.82,199.91,1943.0,164.924,164.9488,164.8663,164.9405,1943.0
2021-08-20 12:25:00,199.9,200.06,199.86,200.06,3041.0,164.9323,165.0643,164.8993,165.0643,3041.0
2021-08-20 12:30:00,200.08,200.11,199.9,199.94,1781.0,165.0808,165.1055,164.9323,164.9653,1781.0
2021-08-20 12:35:00,199.96,200.07,199.33,199.44,42894.0,164.9818,165.0725,164.462,164.5527,42894.0
2021-08-20 12:40:00,199.28,199.32,198.93,199.15,9078.0,164.4207,164.4537,164.132,164.3135,9078.0
2021-08-20 12:45:00,199.16,199.18,198.92,199.03,9522.0,164.3217,164.3382,164.1237,164.2145,9522.0
2021-08-20 12:50:00,199.08,199.24,198.88,199.24,8078.0,164.2557,164.3877,164.0907,164.3877,8078.0
2021-08-20 12:55:00,199.3,199.31,199.19,199.23,4107.0,164.4372,164.4455,164.3465,164.3795,4107.0
2021-08-20 13:00:00,199.22,199.26,199.0,199.23,14864.0,164.3712,164.4042,164.1897,164.3795,14864.0
2021-08-20 13:05:00,199.21,199.22,199.11,199.13,2423.0,164.363,164.3712,164.2805,164.297,2423.0
2021-08-20 13:10:00,199.11,199.25,199.08,199.1,5364.0,164.2805,164.396,164.2557,164.2722,5364.0
2021-08-20 13:15:00,199.07,199.08,198.86,198.89,4913.0,164.2475,164.2557,164.0742,164.099,4913.0
2021-08-20 13:20:00,198.88,198.95,198.85,198.93,1884.0,164.0907,164.1485,164.0659,164.132,1884.0
2021-08-20 13:25:00,198.88,198.95,198.83,198.84,3409.0,164.0907,164.1485,164.0494,164.0577,3409.0
2021-08-20 13:30:00,198.87,198.94,198.82,198.85,2938.0,164.0824,164.1402,164.0412,164.0659,2938.0
2021-08-20 13:35:00,198.88,198.96,198.86,198.91,4305.0,164.0907,164.1567,164.0742,164.1155,4305.0
2021-08-20 13:40:00,198.88,198.89,198.77,198.84,3509.0,164.0907,164.099,163.9999,164.0577,3509.0
2021-08-20 13:45:00,198.85,198.85,198.7,198.76,3976.0,164.0659,164.0659,163.9422,163.9917,3976.0
2021-08-20 13:50:00,198.75,198.81,198.64,198.66,4465.0,163.9834,164.0329,163.8927,163.9092,4465.0
2021-08-20 13:55:00,198.66,198.83,198.63,198.82,5302.0,163.9092,164.0494,163.8844,164.0412,5302.0
2021-08-20 14:00:00,198.87,198.87,198.69,198.75,3208.0,164.0824,164.0824,163.9339,163.9834,3208.0
2021-08-20 14:05:00,198.74,198.81,198.54,198.56,2959.0,163.9752,164.0329,163.8102,163.8267,2959.0
2021-08-20 14:10:00,198.48,198.62,198.48,198.53,11514.0,163.7607,163.8762,163.7607,163.8019,11514.0
2021-08-20 14:15:00,198.5,198.5,198.37,198.5,2984.0,163.7772,163.7772,163.6699,163.7772,2984.0
2021-08-20 14:20:00,198.44,198.49,198.21,198.24,6044.0,163.7277,163.7689,163.5379,163.5627,6044.0
2021-08-20 14:25:00,198.27,198.54,198.27,198.43,4913.0,163.5874,163.8102,163.5874,163.7194,4913.0
2021-08-20 14:30:00,198.36,198.5,198.36,198.5,2933.0,163.6617,163.7772,163.6617,163.7772,2933.0
2021-08-20 14:35:00,198.5,198.66,198.49,198.63,4788.0,163.7772,163.9092,163.7689,163.8844,4788.0
2021-08-20 14:40:00,198.58,198.76,198.49,198.53,6364.0,163.8432,163.9917,163.7689,163.8019,6364.0
2021-08-20 14:45:00,198.5,198.53,198.39,198.5,4315.0,163.7772,163.8019,163.6864,163.7772,4315.0
2021-08-20 14:50:00,198.48,198.56,198.48,198.5,2811.0,163.7607,163.8267,163.7607,163.7772,2811.0
2021-08-20 14:55:00,198.5,198.52,198.43,198.45,4322.0,163.7772,163.7937,163.7194,163.7359,4322.0
2021-08-20 15:00:00,198.41,198.55,198.37,198.41,5016.0,163.7029,163.8184,163.6699,163.7029,5016.0
2021-08-20 15:05:00,198.44,198.44,198.31,198.38,3987.0,163.7277,163.7277,163.6204,163.6782,3987.0
2021-08-20 15:10:00,198.4,198.73,198.4,198.7,6288.0,163.6947,163.9669,163.6947,163.9422,6288.0
2021-08-20 15:15:00,198.63,199.0,198.51,198.69,36967.0,163.8844,164.1897,163.7854,163.9339,36967.0
2021-08-20 15:20:00,198.64,198.7,198.58,198.62,4872.0,163.8927,163.9422,163.8432,163.8762,4872.0
2021-08-20 15:25:00,198.62,198.84,198.57,198.72,4560.0,163.8762,164.0577,163.8349,163.9587,4560.0
2021-08-20 15:30:00,198.69,198.69,198.42,198.52,7947.0,163.9339,163.9339,163.7112,163.7937,7947.0
2021-08-20 15:35:00,198.51,198.79,198.51,198.54,6915.0,163.7854,164.0164,163.7854,163.8102,6915.0
2021-08-20 15:40:00,198.56,198.66,198.38,198.38,10122.0,163.8267,163.9092,163.6782,163.6782,10122.0
2021-08-20 15:45:00,198.37,198.44,198.17,198.23,15037.0,163.6699,163.7277,163.5049,163.5544,15037.0
2021-08-20 15:50:00,198.25,198.3,197.92,198.03,27885.0,163.5709,163.6122,163.2986,163.3894,27885.0
2021-08-20 15:55:00,198.03,198.21,197.92,198.04,68957.0,163.3894,163.5379,163.2986,163.3976,68957.0
2021-08-23 09:30:00,198.12,198.39,197.39,197.99,17493.0,163.4636,163.6864,162.8613,163.3564,17493.0
2021-08-23 09:35:00,198.14,198.2,197.84,197.96,6189.0,163.4801,163.5296,163.2326,163.3316,6189.0
2021-08-23 09:40:00,198.07,198.14,197.72,197.72,8797.0,163.4224,163.4801,163.1336,163.1336,8797.0
2021-08-23 09:45:00,197.66,198.33,197.66,198.21,32156.0,163.0841,163.6369,163.0841,163.5379,32156.0
2021-08-23 09:50:00,198.21,198.28,197.54,197.81,7781.0,163.5379,163.5957,162.9851,163.2079,7781.0
2021-08-23 09:55:00,197.81,197.86,197.61,197.82,5286.0,163.2079,163.2491,163.0429,163.2161,5286.0
2021-08-23 10:00:00,198.07,198.42,198.04,198.41,5356.0,163.4224,163.7112,163.3976,163.7029,5356.0
2021-08-23 10:05:00,198.48,198.71,198.4,198.71,32701.0,163.7607,163.9504,163.6947,163.9504,32701.0
2021-08-23 10:10:00,198.67,198.72,198.28,198.28,2379.0,163.9174,163.9587,163.5957,163.5957,2379.0
2021-08-23 10:15:00,198.35,198.35,198.01,198.12,3138.0,163.6534,163.6534,163.3729,163.4636,3138.0
2021-08-23 10:20:00,198.17,198.53,198.17,198.45,3189.0,163.5049,163.8019,163.5049,163.7359,3189.0
2021-08-23 10:25:00,198.41,198.61,198.38,198.58,4102.0,163.7029,163.8679,163.6782,163.8432,4102.0
2021-08-23 10:30:00,198.61,198.64,198.32,198.4,6092.0,163.8679,163.8927,163.6287,163.6947,6092.0
2021-08-23 10:35:00,198.41,198.41,198.16,198.23,2107.0,163.7029,163.7029,163.4966,163.5544,2107.0
2021-08-23 10:40:00,198.2,198.38,198.06,198.16,3913.0,163.5296,163.6782,163.4141,163.4966,3913.0
2021-08-23 10:45:00,198.08,198.31,198.06,198.31,3230.0,163.4306,163.6204,163.4141,163.6204,3230.0
2021-08-23 10:50:00,198.29,198.29,198.0,198.01,2719.0,163.6039,163.6039,163.3646,163.3729,2719.0
2021-08-23 10:55:00,198.02,198.12,197.83,197.83,2894.0,163.3811,163.4636,163.2244,163.2244,2894.0
2021-08-23 11:00:00,197.83,198.09,197.7,197.96,4521.0,163.2244,163.4389,163.1171,163.3316,4521.0
2021-08-23 11:05:00,197.95,198.14,197.95,198.14,3477.0,163.3234,163.4801,163.3234,163.4801,3477.0
2021-08-23 11:10:00,198.05,198.05,197.92,198.0,985.0,163.4059,163.4059,163.2986,163.3646,985.0
2021-08-23 11:15:00,198.0,198.04,197.91,197.91,3560.0,163.3646,163.3976,163.2904,163.2904,3560.0
2021-08-23 11:20:00,197.85,197.85,197.45,197.45,675.0,163.2409,163.2409,162.9108,162.9108,675.0
2021-08-23 11:25:00,197.46,197.58,197.44,197.48,1676.0,162.9191,163.0181,162.9026,162.9356,1676.0
2021-08-23 11:30:00,197.53,197.55,197.46,197.46,701.0,162.9768,162.9934,162.9191,162.9191,701.0
2021-08-23 11:35:00,197.48,197.58,197.22,197.23,10294.0,162.9356,163.0181,162.7211,162.7293,10294.0
2021-08-23 11:40:00,197.23,197.24,196.97,196.97,2466.0,162.7293,162.7376,162.5148,162.5148,2466.0
2021-08-23 11:45:00,197.01,197.22,196.92,197.02,15499.0,162.5478,162.7211,162.4736,162.5561,15499.0
2021-08-23 11:50:00,196.95,197.0,196.9,196.95,1301.0,162.4983,162.5396,162.4571,162.4983,1301.0
2021-08-23 11:55:00,196.91,197.07,196.89,196.9,8239.0,162.4653,162.5973,162.4488,162.4571,8239.0
2021-08-23 12:00:00,196.72,196.72,196.59,196.68,2943.0,162.3085,162.3085,162.2013,162.2755,2943.0
2021-08-23 12:05:00,196.64,196.75,196.64,196.69,1335.0,162.2425,162.3333,162.2425,162.2838,1335.0
2021-08-23 12:10:00,196.72,196.83,196.71,196.71,1688.0,162.3085,162.3993,162.3003,162.3003,1688.0
2021-08-23 12:15:00,196.66,196.74,196.66,196.7,1672.0,162.259,162.325,162.259,162.292,1672.0
2021-08-23 12:20:00,196.68,196.78,196.65,196.78,3705.0,162.2755,162.358,162.2508,162.358,3705.0
2021-08-23 12:25:00,196.8,196.8,196.44,196.49,14093.0,162.3745,162.3745,162.0775,162.1188,14093.0
2021-08-23 12:30:00,196.5,196.71,196.49,196.69,3944.0,162.127,162.3003,162.1188,162.2838,3944.0
2021-08-23 12:35:00,196.72,197.03,196.72,197.03,8188.0,162.3085,162.5643,162.3085,162.5643,8188.0
2021-08-23 12:40:00,197.06,197.21,197.06,197.11,4962.0,162.5891,162.7128,162.5891,162.6303,4962.0
2021-08-23 12:45:00,197.12,197.4,197.11,197.31,4319.0,162.6386,162.8696,162.6303,162.7953,4319.0
2021-08-23 12:50:00,197.34,197.34,197.21,197.3,2058.0,162.8201,162.8201,162.7128,162.7871,2058.0
2021-08-23 12:55:00,197.25,197.43,197.24,197.37,2130.0,162.7458,162.8943,162.7376,162.8448,2130.0
2021-08-23 13:00:00,197.4,197.46,197.38,197.41,4922.0,162.8696,162.9191,162.8531,162.8778,4922.0
2021-08-23 13:05:00,197.31,197.54,197.28,197.54,2830.0,162.7953,162.9851,162.7706,162.9851,2830.0
2021-08-23 13:10:00,197.54,197.54,197.43,197.46,2098.0,162.9851,162.9851,162.8943,162.9191,2098.0
2021-08-23 13:15:00,197.38,197.39,197.1,197.11,5591.0,162.8531,162.8613,162.6221,162.6303,5591.0
2021-08-23 13:20:00,197.14,197.15,196.97,197.03,4560.0,162.6551,162.6633,162.5148,162.5643,4560.0
2021-08-23 13:25:00,197.03,197.06,196.89,196.9,2238.0,162.5643,162.5891,162.4488,162.4571,2238.0
2021-08-23 13:30:00,196.87,196.99,196.81,196.98,2219.0,162.4323,162.5313,162.3828,162.5231,2219.0
2021-08-23 13:35:00,196.96,196.98,196.78,196.88,5395.0,162.5066,162.5231,162.358,162.4406,5395.0
2021-08-23 13:40:00,196.83,196.83,196.74,196.81,1529.0,162.3993,162.3993,162.325,162.3828,1529.0
2021-08-23 13:45:00,196.84,196.88,196.76,196.8,1401.0,162.4075,162.4406,162.3415,162.3745,1401.0
2021-08-23 13:50:00,196.77,196.83,196.72,196.82,1619.0,162.3498,162.3993,162.3085,162.391,1619.0
2021-08-23 13:55:00,196.79,196.8,196.55,196.7,4726.0,162.3663,162.3745,162.1683,162.292,4726.0
2021-08-23 14:00:00,196.68,196.82,196.65,196.75,4185.0,162.2755,162.391,162.2508,162.3333,4185.0
2021-08-23 14:05:00,196.78,196.84,196.62,196.64,2188.0,162.358,162.4075,162.226,162.2425,2188.0
2021-08-23 14:10:00,196.56,196.64,196.44,196.49,1900.0,162.1765,162.2425,162.0775,162.1188,1900.0
2021-08-23 14:15:00,196.51,196.57,196.51,196.57,1511.0,162.1353,162.1848,162.1353,162.1848,1511.0
2021-08-23 14:20:00,196.56,196.6,196.44,196.44,1708.0,162.1765,162.2095,162.0775,162.0775,1708.0
2021-08-23 14:25:00,196.48,196.48,196.27,196.4,1781.0,162.1105,162.1105,161.9373,162.0445,1781.0
2021-08-23 14:30:00,196.35,196.46,196.33,196.44,1672.0,162.0033,162.094,161.9868,162.0775,1672.0
2021-08-23 14:35:00,196.46,196.53,196.39,196.47,1878.0,162.094,162.1518,162.0363,162.1023,1878.0
2021-08-23 14:40:00,196.55,196.58,196.48,196.49,3590.0,162.1683,162.193,162.1105,162.1188,3590.0
2021-08-23 14:45:00,196.46,196.57,196.46,196.57,3301.0,162.094,162.1848,162.094,162.1848,3301.0
2021-08-23 14:50:00,196.62,196.65,196.48,196.51,5472.0,162.226,162.2508,162.1105,162.1353,5472.0
2021-08-23 14:55:00,196.44,196.55,196.43,196.44,2604.0,162.0775,162.1683,162.0693,162.0775,2604.0
2021-08-23 15:00:00,196.43,196.49,196.36,196.36,3501.0,162.0693,162.1188,162.0115,162.0115,3501.0
2021-08-23 15:05:00,196.43,196.52,196.37,196.37,4204.0,162.0693,162.1435,162.0198,162.0198,4204.0
2021-08-23 15:10:00,196.39,196.53,196.38,196.48,4351.0,162.0363,162.1518,162.028,162.1105,4351.0
2021-08-23 15:15:00,196.46,196.57,196.46,196.48,4177.0,162.094,162.1848,162.094,162.1105,4177.0
2021-08-23 15:20:00,196.45,196.46,196.37,196.37,4476.0,162.0858,162.094,162.0198,162.0198,4476.0
2021-08-23 15:25:00,196.38,196.46,196.31,196.41,5102.0,162.028,162.094,161.9703,162.0528,5102.0
2021-08-23 15:30:00,196.33,196.61,196.25,196.61,13263.0,161.9868,162.2178,161.9208,162.2178,13263.0
2021-08-23 15:35:00,196.61,196.66,196.43,196.43,11945.0,162.2178,162.259,162.0693,162.0693,11945.0
2021-08-23 15:40:00,196.43,196.43,196.06,196.2,8853.0,162.0693,162.0693,161.764,161.8795,8853.0
2021-08-23 15:45:00,196.19,196.21,196.04,196.1,21632.0,161.8713,161.8878,161.7475,161.797,21632.0
2021-08-23 15:50:00,196.06,196.11,195.9,195.99,30818.0,161.764,161.8052,161.632,161.7062,30818.0
2021-08-23 15:55:00,196.02,196.25,195.57,195.94,151106.0,161.731,161.9208,161.3597,161.665,151106.0
2021-08-24 09:30:00,196.11,196.12,195.1,195.27,18507.0,161.8052,161.8135,160.9719,161.1122,18507.0
2021-08-24 09:35:00,195.25,195.25,193.83,193.97,12565.0,161.0957,161.0957,159.9241,160.0396,12565.0
2021-08-24 09:40:00,193.95,194.07,193.64,194.07,6148.0,160.0231,160.1221,159.7673,160.1221,6148.0
2021-08-24 09:45:00,194.05,194.05,193.38,193.59,12142.0,160.1056,160.1056,159.5528,159.7261,12142.0
2021-08-24 09:50:00,193.66,193.66,192.91,193.04,13843.0,159.7838,159.7838,159.165,159.2723,13843.0
2021-08-24 09:55:00,192.97,192.99,192.55,192.68,6760.0,159.2145,159.231,158.868,158.9752,6760.0
2021-08-24 10:00:00,192.7,193.23,192.7,192.96,10311.0,158.9917,159.429,158.9917,159.2063,10311.0
2021-08-24 10:05:00,192.94,193.62,192.94,193.62,3051.0,159.1898,159.7508,159.1898,159.7508,3051.0
2021-08-24 10:10:00,193.64,194.1,193.57,194.04,7497.0,159.7673,160.1468,159.7096,160.0973,7497.0
2021-08-24 10:15:00,194.02,194.15,193.93,194.06,4756.0,160.0808,160.1881,160.0066,160.1138,4756.0
2021-08-24 10:20:00,194.11,194.26,193.79,193.83,16292.0,160.1551,160.2789,159.8911,159.9241,16292.0
2021-08-24 10:25:00,193.87,193.91,193.19,193.33,10056.0,159.9571,159.9901,159.396,159.5115,10056.0
2021-08-24 10:30:00,193.27,193.47,193.18,193.47,5698.0,159.462,159.627,159.3878,159.627,5698.0
2021-08-24 10:35:00,193.49,193.76,193.48,193.68,5937.0,159.6436,159.8663,159.6353,159.8003,5937.0
2021-08-24 10:40:00,193.64,194.14,193.58,193.98,4977.0,159.7673,160.1798,159.7178,160.0478,4977.0
2021-08-24 10:45:00,194.03,194.05,193.67,193.9,8900.0,160.0891,160.1056,159.7921,159.9818,8900.0
2021-08-24 10:50:00,193.87,193.92,193.74,193.85,2945.0,159.9571,159.9983,159.8498,159.9406,2945.0
2021-08-24 10:55:00,193.86,194.04,193.64,193.66,6279.0,159.9488,160.0973,159.7673,159.7838,6279.0
2021-08-24 11:00:00,193.66,193.75,193.63,193.75,2665.0,159.7838,159.8581,159.7591,159.8581,2665.0
2021-08-24 11:05:00,193.81,193.89,193.75,193.85,3745.0,159.9076,159.9736,159.8581,159.9406,3745.0
2021-08-24 11:10:00,193.85,193.85,193.71,193.78,2491.0,159.9406,159.9406,159.8251,159.8828,2491.0
2021-08-24 11:15:00,193.77,193.85,193.73,193.77,4039.0,159.8746,159.9406,159.8416,159.8746,4039.0
2021-08-24 11:20:00,193.82,194.04,193.81,194.01,5426.0,159.9158,160.0973,159.9076,160.0726,5426.0
2021-08-24 11:25:00,194.02,194.03,193.62,193.62,7120.0,160.0808,160.0891,159.7508,159.7508,7120.0
2021-08-24 11:30:00,193.69,193.81,193.46,193.81,3192.0,159.8086,159.9076,159.6188,159.9076,3192.0
2021-08-24 11:35:00,193.91,193.91,193.69,193.72,2952.0,159.9901,159.9901,159.8086,159.8333,2952.0
2021-08-24 11:40:00,193.78,193.8,193.51,193.53,3436.0,159.8828,159.8993,159.6601,159.6766,3436.0
2021-08-24 11:45:00,193.54,193.65,193.52,193.58,2544.0,159.6848,159.7756,159.6683,159.7178,2544.0
2021-08-24 11:50:00,193.57,193.58,193.51,193.55,2216.0,159.7096,159.7178,159.6601,159.6931,2216.0
2021-08-24 11:55:00,193.55,193.61,193.46,193.46,3044.0,159.6931,159.7426,159.6188,159.6188,3044.0
2021-08-24 12:00:00,193.51,193.56,193.31,193.37,3669.0,159.6601,159.7013,159.495,159.5445,3669.0
2021-08-24 12:05:00,193.37,193.38,193.31,193.32,1238.0,159.5445,159.5528,159.495,159.5033,1238.0
2021-08-24 12:10:00,193.34,193.36,193.2,193.23,4736.0,159.5198,159.5363,159.4043,159.429,4736.0
2021-08-24 12:15:00,193.25,193.28,193.09,193.09,6291.0,159.4455,159.4703,159.3135,159.3135,6291.0
2021-08-24 12:20:00,193.1,193.15,193.0,193.04,5816.0,159.3218,159.363,159.2393,159.2723,5816.0
2021-08-24 12:25:00,193.07,193.07,192.92,193.04,25139.0,159.297,159.297,159.1733,159.2723,25139.0
2021-08-24 12:30:00,193.05,193.07,192.9,192.9,7258.0,159.2805,159.297,159.1568,159.1568,7258.0
2021-08-24 12:35:00,192.96,193.04,192.93,192.98,2772.0,159.2063,159.2723,159.1815,159.2228,2772.0
2021-08-24 12:40:00,193.0,193.02,192.88,192.97,8059.0,159.2393,159.2558,159.1403,159.2145,8059.0
2021-08-24 12:45:00,192.96,193.0,192.74,192.78,9530.0,159.2063,159.2393,159.0247,159.0577,9530.0
2021-08-24 12:50:00,192.77,192.8,192.7,192.7,4835.0,159.0495,159.0743,158.9917,158.9917,4835.0
2021-08-24 12:55:00,192.67,192.68,192.53,192.68,6884.0,158.967,158.9752,158.8515,158.9752,6884.0
2021-08-24 13:00:00,192.72,192.72,192.44,192.44,5566.0,159.0082,159.0082,158.7772,158.7772,5566.0
2021-08-24 13:05:00,192.49,192.82,192.47,192.81,4993.0,158.8185,159.0908,158.802,159.0825,4993.0
2021-08-24 13:10:00,192.85,193.03,192.73,192.95,6282.0,159.1155,159.264,159.0165,159.198,6282.0
2021-08-24 13:15:00,192.9,193.01,192.74,192.78,7919.0,159.1568,159.2475,159.0247,159.0577,7919.0
2021-08-24 13:20:00,192.71,192.73,192.63,192.7,7777.0,159.0,159.0165,158.934,158.9917,7777.0
2021-08-24 13:25:00,192.71,192.74,192.58,192.6,3690.0,159.0,159.0247,158.8927,158.9092,3690.0
2021-08-24 13:30:00,192.6,192.63,192.35,192.41,7533.0,158.9092,158.934,158.703,158.7525,7533.0
2021-08-24 13:35:00,192.41,192.42,192.3,192.3,8123.0,158.7525,158.7607,158.6617,158.6617,8123.0
2021-08-24 13:40:00,192.3,192.49,192.3,192.4,7775.0,158.6617,158.8185,158.6617,158.7442,7775.0
2021-08-24 13:45:00,192.4,192.46,192.33,192.46,6961.0,158.7442,158.7937,158.6865,158.7937,6961.0
2021-08-24 13:50:00,192.44,192.71,192.42,192.55,9622.0,158.7772,159.0,158.7607,158.868,9622.0
2021-08-24 13:55:00,192.57,192.57,192.38,192.42,19367.0,158.8845,158.8845,158.7277,158.7607,19367.0
2021-08-24 14:00:00,192.42,192.68,192.42,192.68,8319.0,158.7607,158.9752,158.7607,158.9752,8319.0
2021-08-24 14:05:00,192.7,192.73,192.61,192.72,10151.0,158.9917,159.0165,158.9175,159.0082,10151.0
2021-08-24 14:10:00,192.69,192.71,192.63,192.71,10294.0,158.9835,159.0,158.934,159.0,10294.0
2021-08-24 14:15:00,192.69,192.72,192.65,192.67,18797.0,158.9835,159.0082,158.9505,158.967,18797.0
2021-08-24 14:20:00,192.68,192.77,192.64,192.7,18060.0,158.9752,159.0495,158.9422,158.9917,18060.0
2021-08-24 14:25:00,192.72,192.77,192.5,192.51,15863.0,159.0082,159.0495,158.8267,158.835,15863.0
2021-08-24 14:30:00,192.5,192.54,192.38,192.43,18922.0,158.8267,158.8597,158.7277,158.769,18922.0
2021-08-24 14:35:00,192.38,192.49,192.36,192.4,16903.0,158.7277,158.8185,158.7112,158.7442,16903.0
2021-08-24 14:40:00,192.4,192.45,192.39,192.41,11818.0,158.7442,158.7855,158.736,158.7525,11818.0
2021-08-24 14:45:00,192.4,192.54,192.38,192.52,11966.0,158.7442,158.8597,158.7277,158.8432,11966.0
2021-08-24 14:50:00,192.52,192.77,192.44,192.75,20733.0,158.8432,159.0495,158.7772,159.033,20733.0
2021-08-24 14:55:00,192.8,193.06,192.8,192.94,7305.0,159.0743,159.2888,159.0743,159.1898,7305.0
2021-08-24 15:00:00,192.92,192.99,192.79,192.99,9431.0,159.1733,159.231,159.066,159.231,9431.0
2021-08-24 15:05:00,192.99,193.0,192.73,192.76,13838.0,159.231,159.2393,159.0165,159.0412,13838.0
2021-08-24 15:10:00,192.73,192.74,192.66,192.73,10001.0,159.0165,159.0247,158.9587,159.0165,10001.0
2021-08-24 15:15:00,192.73,192.88,192.72,192.84,11573.0,159.0165,159.1403,159.0082,159.1073,11573.0
2021-08-24 15:20:00,192.81,193.05,192.81,192.95,8208.0,159.0825,159.2805,159.0825,159.198,8208.0
2021-08-24 15:25:00,192.98,193.04,192.9,192.99,10408.0,159.2228,159.2723,159.1568,159.231,10408.0
2021-08-24 15:30:00,192.98,193.01,192.88,192.94,14895.0,159.2228,159.2475,159.1403,159.1898,14895.0
2021-08-24 15:35:00,192.95,192.95,192.71,192.71,11029.0,159.198,159.198,159.0,159.0,11029.0
2021-08-24 15:40:00,192.64,192.74,192.59,192.68,17459.0,158.9422,159.0247,158.901,158.9752,17459.0
2021-08-24 15:45:00,192.68,192.79,192.62,192.68,21829.0,158.9752,159.066,158.9257,158.9752,21829.0
2021-08-24 15:50:00,192.74,192.76,192.41,192.56,32583.0,159.0247,159.0412,158.7525,158.8762,32583.0
2021-08-24 15:55:00,192.58,192.76,192.45,192.5,67021.0,158.8927,159.0412,158.7855,158.8267,67021.0
2021-08-25 09:30:00,192.51,192.58,191.6,192.34,22241.0,158.835,158.8927,158.0842,158.6947,22241.0
2021-08-25 09:35:00,192.21,192.33,191.82,191.95,5175.0,158.5875,158.6865,158.2657,158.3729,5175.0
2021-08-25 09:40:00,192.01,192.01,191.42,191.49,4317.0,158.4224,158.4224,157.9356,157.9934,4317.0
2021-08-25 09:45:00,191.38,191.6,191.22,191.22,3789.0,157.9026,158.0842,157.7706,157.7706,3789.0
2021-08-25 09:50:00,191.17,191.42,190.92,191.36,4878.0,157.7294,157.9356,157.5231,157.8861,4878.0
2021-08-25 09:55:00,191.27,191.36,190.97,191.36,5249.0,157.8119,157.8861,157.5644,157.8861,5249.0
2021-08-25 10:00:00,191.45,191.77,191.43,191.69,5928.0,157.9604,158.2244,157.9439,158.1584,5928.0
2021-08-25 10:05:00,191.75,192.0,191.75,191.86,5797.0,158.2079,158.4142,158.2079,158.2987,5797.0
2021-08-25 10:10:00,191.82,191.97,191.76,191.76,4409.0,158.2657,158.3894,158.2162,158.2162,4409.0
2021-08-25 10:15:00,191.69,191.89,191.4,191.68,6851.0,158.1584,158.3234,157.9191,158.1502,6851.0
2021-08-25 10:20:00,191.78,192.07,191.78,191.8,6271.0,158.2327,158.4719,158.2327,158.2492,6271.0
2021-08-25 10:25:00,191.75,191.8,191.61,191.62,2751.0,158.2079,158.2492,158.0924,158.1007,2751.0
2021-08-25 10:30:00,191.6,191.69,191.44,191.57,4161.0,158.0842,158.1584,157.9521,158.0594,4161.0
2021-08-25 10:35:00,191.63,191.68,191.43,191.6,6148.0,158.1089,158.1502,157.9439,158.0842,6148.0
2021-08-25 10:40:00,191.57,191.66,191.36,191.53,11847.0,158.0594,158.1337,157.8861,158.0264,11847.0
2021-08-25 10:45:00,191.49,191.6,191.41,191.43,10403.0,157.9934,158.0842,157.9274,157.9439,10403.0
2021-08-25 10:50:00,191.46,191.49,191.24,191.27,12011.0,157.9687,157.9934,157.7871,157.8119,12011.0
2021-08-25 10:55:00,191.23,191.3,191.17,191.19,7622.0,157.7789,157.8366,157.7294,157.7459,7622.0
2021-08-25 11:00:00,191.22,191.26,191.03,191.03,9643.0,157.7706,157.8036,157.6139,157.6139,9643.0
2021-08-25 11:05:00,191.06,191.57,191.02,191.57,8324.0,157.6386,158.0594,157.6056,158.0594,8324.0
2021-08-25 11:10:00,191.55,191.67,191.33,191.44,10788.0,158.0429,158.1419,157.8614,157.9521,10788.0
2021-08-25 11:15:00,191.41,191.41,191.21,191.23,7696.0,157.9274,157.9274,157.7624,157.7789,7696.0
2021-08-25 11:20:00,191.23,191.26,190.88,190.88,5712.0,157.7789,157.8036,157.4901,157.4901,5712.0
2021-08-25 11:25:00,190.94,191.0,190.83,190.92,6677.0,157.5396,157.5891,157.4489,157.5231,6677.0
2021-08-25 11:30:00,190.96,191.03,190.81,190.88,8303.0,157.5561,157.6139,157.4324,157.4901,8303.0
2021-08-25 11:35:00,190.93,190.97,190.71,190.74,5211.0,157.5314,157.5644,157.3498,157.3746,5211.0
2021-08-25 11:40:00,190.75,190.89,190.66,190.68,6499.0,157.3828,157.4984,157.3086,157.3251,6499.0
2021-08-25 11:45:00,190.65,190.75,190.6,190.69,3827.0,157.3003,157.3828,157.2591,157.3333,3827.0
2021-08-25 11:50:00,190.67,190.81,190.62,190.81,5202.0,157.3168,157.4324,157.2756,157.4324,5202.0
2021-08-25 11:55:00,190.82,190.93,190.74,190.74,6175.0,157.4406,157.5314,157.3746,157.3746,6175.0
2021-08-25 12:00:00,190.72,190.78,190.5,190.65,6155.0,157.3581,157.4076,157.1766,157.3003,6155.0
2021-08-25 12:05:00,190.68,190.79,190.54,190.77,3755.0,157.3251,157.4159,157.2096,157.3994,3755.0
2021-08-25 12:10:00,190.78,190.79,190.56,190.67,22116.0,157.4076,157.4159,157.2261,157.3168,22116.0
2021-08-25 12:15:00,190.67,190.71,190.58,190.6,3020.0,157.3168,157.3498,157.2426,157.2591,3020.0
2021-08-25 12:20:00,190.6,190.6,190.16,190.26,28327.0,157.2591,157.2591,156.8961,156.9786,28327.0
2021-08-25 12:25:00,190.24,190.28,190.21,190.28,8645.0,156.9621,156.9951,156.9373,156.9951,8645.0
2021-08-25 12:30:00,190.23,190.41,190.18,190.41,2442.0,156.9538,157.1023,156.9126,157.1023,2442.0
2021-08-25 12:35:00,190.41,190.44,190.29,190.33,4528.0,157.1023,157.1271,157.0033,157.0363,4528.0
2021-08-25 12:40:00,190.32,190.4,190.27,190.29,4655.0,157.0281,157.0941,156.9868,157.0033,4655.0
2021-08-25 12:45:00,190.31,190.4,190.27,190.31,5464.0,157.0198,157.0941,156.9868,157.0198,5464.0
2021-08-25 12:50:00,190.32,190.43,190.32,190.4,4222.0,157.0281,157.1188,157.0281,157.0941,4222.0
2021-08-25 12:55:00,190.42,190.51,190.24,190.27,9189.0,157.1106,157.1848,156.9621,156.9868,9189.0
2021-08-25 13:00:00,190.27,190.3,190.15,190.3,21659.0,156.9868,157.0116,156.8878,157.0116,21659.0
2021-08-25 13:05:00,190.33,190.47,190.19,190.25,12800.0,157.0363,157.1518,156.9208,156.9703,12800.0
2021-08-25 13:10:00,190.21,190.25,190.17,190.21,6503.0,156.9373,156.9703,156.9043,156.9373,6503.0
2021-08-25 13:15:00,190.24,190.25,190.16,190.2,8923.0,156.9621,156.9703,156.8961,156.9291,8923.0
2021-08-25 13:20:00,190.19,190.21,189.93,190.21,35200.0,156.9208,156.9373,156.7063,156.9373,35200.0
2021-08-25 13:25:00,190.2,190.21,190.01,190.05,8671.0,156.9291,156.9373,156.7723,156.8053,8671.0
2021-08-25 13:30:00,190.0,190.21,190.0,190.2,3379.0,156.764,156.9373,156.764,156.9291,3379.0
2021-08-25 13:35:00,190.25,190.25,190.14,190.21,8283.0,156.9703,156.9703,156.8796,156.9373,8283.0
2021-08-25 13:40:00,190.18,190.25,190.12,190.25,13036.0,156.9126,156.9703,156.8631,156.9703,13036.0
2021-08-25 13:45:00,190.24,190.33,190.21,190.26,28639.0,156.9621,157.0363,156.9373,156.9786,28639.0
2021-08-25 13:50:00,190.25,190.7,190.25,190.52,7475.0,156.9703,157.3416,156.9703,157.1931,7475.0
2021-08-25 13:55:00,190.47,190.5,190.44,190.46,4841.0,157.1518,157.1766,157.1271,157.1436,4841.0
2021-08-25 14:00:00,190.48,190.5,190.44,190.48,13614.0,157.1601,157.1766,157.1271,157.1601,13614.0
2021-08-25 14:05:00,190.49,190.53,190.4,190.48,16488.0,157.1683,157.2013,157.0941,157.1601,16488.0
2021-08-25 14:10:00,190.48,190.53,190.44,190.49,9029.0,157.1601,157.2013,157.1271,157.1683,9029.0
2021-08-25 14:15:00,190.5,190.54,190.4,190.41,11371.0,157.1766,157.2096,157.0941,157.1023,11371.0
2021-08-25 14:20:00,190.43,190.5,190.43,190.47,11213.0,157.1188,157.1766,157.1188,157.1518,11213.0
2021-08-25 14:25:00,190.49,190.5,190.44,190.45,6778.0,157.1683,157.1766,157.1271,157.1353,6778.0
2021-08-25 14:30:00,190.45,190.5,190.4,190.46,5945.0,157.1353,157.1766,157.0941,157.1436,5945.0
2021-08-25 14:35:00,190.46,190.54,190.43,190.49,10309.0,157.1436,157.2096,157.1188,157.1683,10309.0
2021-08-25 14:40:00,190.5,190.82,190.48,190.81,4021.0,157.1766,157.4406,157.1601,157.4324,4021.0
2021-08-25 14:45:00,190.8,190.87,190.79,190.83,5492.0,157.4241,157.4819,157.4159,157.4489,5492.0
2021-08-25 14:50:00,190.83,190.83,190.64,190.73,6147.0,157.4489,157.4489,157.2921,157.3663,6147.0
2021-08-25 14:55:00,190.74,190.78,190.69,190.75,6066.0,157.3746,157.4076,157.3333,157.3828,6066.0
2021-08-25 15:00:00,190.76,190.98,190.76,190.98,5278.0,157.3911,157.5726,157.3911,157.5726,5278.0
2021-08-25 15:05:00,191.0,191.11,190.99,191.11,6501.0,157.5891,157.6799,157.5809,157.6799,6501.0
2021-08-25 15:10:00,191.14,191.22,191.08,191.22,6932.0,157.7046,157.7706,157.6551,157.7706,6932.0
2021-08-25 15:15:00,191.19,191.19,190.58,190.73,48430.0,157.7459,157.7459,157.2426,157.3663,48430.0
2021-08-25 15:20:00,190.75,191.0,190.75,190.97,8216.0,157.3828,157.5891,157.3828,157.5644,8216.0
2021-08-25 15:25:00,191.0,191.13,190.77,190.78,17303.0,157.5891,157.6964,157.3994,157.4076,17303.0
2021-08-25 15:30:00,190.79,190.8,190.69,190.77,14032.0,157.4159,157.4241,157.3333,157.3994,14032.0
2021-08-25 15:35:00,190.76,190.85,190.74,190.75,27784.0,157.3911,157.4654,157.3746,157.3828,27784.0
2021-08-25 15:40:00,190.74,190.85,190.65,190.74,15395.0,157.3746,157.4654,157.3003,157.3746,15395.0
2021-08-25 15:45:00,190.75,190.84,190.54,190.65,23983.0,157.3828,157.4571,157.2096,157.3003,23983.0
2021-08-25 15:50:00,190.66,190.66,190.44,190.53,42820.0,157.3086,157.3086,157.1271,157.2013,42820.0
2021-08-25 15:55:00,190.56,190.62,190.26,190.32,48573.0,157.2261,157.2756,156.9786,157.0281,48573.0
2021-08-26 09:30:00,190.61,191.79,190.3,191.43,18415.0,157.2673,158.2409,157.0116,157.9439,18415.0
2021-08-26 09:35:00,191.56,191.63,191.0,191.0,3662.0,158.0512,158.1089,157.5891,157.5891,3662.0
2021-08-26 09:40:00,190.91,190.94,190.59,190.59,1542.0,157.5149,157.5396,157.2508,157.2508,1542.0
2021-08-26 09:45:00,190.54,190.65,190.15,190.28,2431.0,157.2096,157.3003,156.8878,156.9951,2431.0
2021-08-26 09:50:00,190.25,190.65,190.17,190.47,3001.0,156.9703,157.3003,156.9043,157.1518,3001.0
2021-08-26 09:55:00,190.59,190.81,190.36,190.36,10820.0,157.2508,157.4324,157.0611,157.0611,10820.0
2021-08-26 10:00:00,190.53,190.9,190.43,190.79,2798.0,157.2013,157.5066,157.1188,157.4159,2798.0
2021-08-26 10:05:00,190.84,190.99,190.39,190.45,17135.0,157.4571,157.5809,157.0858,157.1353,17135.0
2021-08-26 10:10:00,190.35,190.82,190.35,190.65,5533.0,157.0528,157.4406,157.0528,157.3003,5533.0
2021-08-26 10:15:00,190.68,190.69,190.21,190.28,5405.0,157.3251,157.3333,156.9373,156.9951,5405.0
2021-08-26 10:20:00,190.31,190.7,190.3,190.7,8084.0,157.0198,157.3416,157.0116,157.3416,8084.0
2021-08-26 10:25:00,190.67,190.81,190.17,190.17,16752.0,157.3168,157.4324,156.9043,156.9043,16752.0
2021-08-26 10:30:00,190.16,190.29,190.0,190.08,2741.0,156.8961,157.0033,156.764,156.83,2741.0
2021-08-26 10:35:00,190.12,190.25,190.02,190.07,4845.0,156.8631,156.9703,156.7805,156.8218,4845.0
2021-08-26 10:40:00,190.06,190.15,190.0,190.0,4002.0,156.8135,156.8878,156.764,156.764,4002.0
2021-08-26 10:45:00,190.05,190.27,189.96,190.24,11736.0,156.8053,156.9868,156.731,156.9621,11736.0
2021-08-26 10:50:00,190.38,190.38,190.05,190.19,4796.0,157.0776,157.0776,156.8053,156.9208,4796.0
2021-08-26 10:55:00,190.2,190.56,190.15,190.56,10433.0,156.9291,157.2261,156.8878,157.2261,10433.0
2021-08-26 11:00:00,190.49,190.61,190.15,190.58,6718.0,157.1683,157.2673,156.8878,157.2426,6718.0
2021-08-26 11:05:00,190.55,190.85,190.52,190.85,7340.0,157.2178,157.4654,157.1931,157.4654,7340.0
2021-08-26 11:10:00,190.91,190.97,190.76,190.83,3752.0,157.5149,157.5644,157.3911,157.4489,3752.0
2021-08-26 11:15:00,190.84,190.95,190.81,190.81,6302.0,157.4571,157.5479,157.4324,157.4324,6302.0
2021-08-26 11:20:00,190.82,190.95,190.69,190.78,16063.0,157.4406,157.5479,157.3333,157.4076,16063.0
2021-08-26 11:25:00,190.75,190.9,190.75,190.76,4962.0,157.3828,157.5066,157.3828,157.3911,4962.0
2021-08-26 11:30:00,190.77,190.8,190.66,190.72,7324.0,157.3994,157.4241,157.3086,157.3581,7324.0
2021-08-26 11:35:00,190.78,190.81,190.7,190.81,5580.0,157.4076,157.4324,157.3416,157.4324,5580.0
2021-08-26 11:40:00,190.86,190.86,190.68,190.85,5980.0,157.4736,157.4736,157.3251,157.4654,5980.0
2021-08-26 11:45:00,190.83,190.83,190.5,190.57,7730.0,157.4489,157.4489,157.1766,157.2343,7730.0
2021-08-26 11:50:00,190.6,190.76,190.56,190.65,23853.0,157.2591,157.3911,157.2261,157.3003,23853.0
2021-08-26 11:55:00,190.69,190.69,190.53,190.6,13840.0,157.3333,157.3333,157.2013,157.2591,13840.0
2021-08-26 12:00:00,190.6,190.65,190.51,190.53,7206.0,157.2591,157.3003,157.1848,157.2013,7206.0
2021-08-26 12:05:00,190.47,190.6,190.4,190.55,5708.0,157.1518,157.2591,157.0941,157.2178,5708.0
2021-08-26 12:10:00,190.57,190.75,190.56,190.75,9496.0,157.2343,157.3828,157.2261,157.3828,9496.0
2021-08-26 12:15:00,190.7,190.7,190.41,190.51,6446.0,157.3416,157.3416,157.1023,157.1848,6446.0
2021-08-26 12:20:00,190.52,190.53,190.43,190.44,4371.0,157.1931,157.2013,157.1188,157.1271,4371.0
2021-08-26 12:25:00,190.36,190.38,190.3,190.3,2545.0,157.0611,157.0776,157.0116,157.0116,2545.0
2021-08-26 12:30:00,190.29,190.36,190.2,190.31,4403.0,157.0033,157.0611,156.9291,157.0198,4403.0
2021-08-26 12:35:00,190.3,190.32,190.17,190.21,11144.0,157.0116,157.0281,156.9043,156.9373,11144.0
2021-08-26 12:40:00,190.18,190.23,190.14,190.2,2350.0,156.9126,156.9538,156.8796,156.9291,2350.0
2021-08-26 12:45:00,190.25,190.36,190.21,190.31,2409.0,156.9703,157.0611,156.9373,157.0198,2409.0
2021-08-26 12:50:00,190.3,190.36,190.22,190.25,2201.0,157.0116,157.0611,156.9456,156.9703,2201.0
2021-08-26 12:55:00,190.29,190.38,190.28,190.38,2792.0,157.0033,157.0776,156.9951,157.0776,2792.0
2021-08-26 13:00:00,190.39,190.45,190.24,190.45,6792.0,157.0858,157.1353,156.9621,157.1353,6792.0
2021-08-26 13:05:00,190.41,190.5,190.38,190.45,2208.0,157.1023,157.1766,157.0776,157.1353,2208.0
2021-08-26 13:10:00,190.43,190.53,190.42,190.53,4332.0,157.1188,157.2013,157.1106,157.2013,4332.0
2021-08-26 13:15:00,190.5,190.6,190.42,190.53,6709.0,157.1766,157.2591,157.1106,157.2013,6709.0
2021-08-26 13:20:00,190.47,190.6,190.47,190.5,7268.0,157.1518,157.2591,157.1518,157.1766,7268.0
2021-08-26 13:25:00,190.51,190.59,190.44,190.56,3656.0,157.1848,157.2508,157.1271,157.2261,3656.0
2021-08-26 13:30:00,190.55,190.61,190.5,190.54,30200.0,157.2178,157.2673,157.1766,157.2096,30200.0
2021-08-26 13:35:00,190.58,190.61,190.39,190.51,28432.0,157.2426,157.2673,157.0858,157.1848,28432.0
2021-08-26 13:40:00,190.46,190.51,190.2,190.27,8344.0,157.1436,157.1848,156.9291,156.9868,8344.0
2021-08-26 13:45:00,190.29,190.31,190.17,190.24,26483.0,157.0033,157.0198,156.9043,156.9621,26483.0
2021-08-26 13:50:00,190.25,190.28,190.04,190.04,17567.0,156.9703,156.9951,156.797,156.797,17567.0
2021-08-26 13:55:00,190.06,190.3,190.01,190.25,60118.0,156.8135,157.0116,156.7723,156.9703,60118.0
2021-08-26 14:00:00,190.28,190.28,190.06,190.17,37571.0,156.9951,156.9951,156.8135,156.9043,37571.0
2021-08-26 14:05:00,190.17,190.46,190.07,190.33,27834.0,156.9043,157.1436,156.8218,157.0363,27834.0
2021-08-26 14:10:00,190.37,190.37,190.09,190.18,10519.0,157.0693,157.0693,156.8383,156.9126,10519.0
2021-08-26 14:15:00,190.18,190.2,190.14,190.2,14777.0,156.9126,156.9291,156.8796,156.9291,14777.0
2021-08-26 14:20:00,190.16,190.49,190.16,190.49,13937.0,156.8961,157.1683,156.8961,157.1683,13937.0
2021-08-26 14:25:00,190.43,190.43,190.24,190.3,7944.0,157.1188,157.1188,156.9621,157.0116,7944.0
2021-08-26 14:30:00,190.32,190.55,190.25,190.55,4799.0,157.0281,157.2178,156.9703,157.2178,4799.0
2021-08-26 14:35:00,190.55,190.61,190.29,190.57,14469.0,157.2178,157.2673,157.0033,157.2343,14469.0
2021-08-26 14:40:00,190.59,190.6,190.45,190.54,12385.0,157.2508,157.2591,157.1353,157.2096,12385.0
2021-08-26 14:45:00,190.5,190.8,190.47,190.64,22753.0,157.1766,157.4241,157.1518,157.2921,22753.0
2021-08-26 14:50:00,190.67,190.77,190.48,190.53,16848.0,157.3168,157.3994,157.1601,157.2013,16848.0
2021-08-26 14:55:00,190.51,190.55,190.43,190.5,12663.0,157.1848,157.2178,157.1188,157.1766,12663.0
2021-08-26 15:00:00,190.52,190.67,190.48,190.59,29319.0,157.1931,157.3168,157.1601,157.2508,29319.0
2021-08-26 15:05:00,190.6,190.6,190.46,190.47,18240.0,157.2591,157.2591,157.1436,157.1518,18240.0
2021-08-26 15:10:00,190.49,190.5,190.37,190.5,8824.0,157.1683,157.1766,157.0693,157.1766,8824.0
2021-08-26 15:15:00,190.5,190.5,190.37,190.42,8178.0,157.1766,157.1766,157.0693,157.1106,8178.0
2021-08-26 15:20:00,190.42,190.42,190.24,190.4,8479.0,157.1106,157.1106,156.9621,157.0941,8479.0
2021-08-26 15:25:00,190.37,190.41,190.29,190.3,4784.0,157.0693,157.1023,157.0033,157.0116,4784.0
2021-08-26 15:30:00,190.28,190.33,190.15,190.28,7752.0,156.9951,157.0363,156.8878,156.9951,7752.0
2021-08-26 15:35:00,190.26,190.42,190.26,190.35,8256.0,156.9786,157.1106,156.9786,157.0528,8256.0
2021-08-26 15:40:00,190.35,190.42,190.29,190.29,9977.0,157.0528,157.1106,157.0033,157.0033,9977.0
2021-08-26 15:45:00,190.28,190.39,190.16,190.37,9720.0,156.9951,157.0858,156.8961,157.0693,9720.0
2021-08-26 15:50:00,190.42,190.45,190.29,190.45,30359.0,157.1106,157.1353,157.0033,157.1353,30359.0
2021-08-26 15:55:00,190.43,190.48,189.45,189.7,234615.0,157.1188,157.1601,156.3103,156.5165,234615.0
2021-08-27 09:30:00,190.4,190.58,189.72,190.28,24094.0,157.0941,157.2426,156.533,156.9951,24094.0
2021-08-27 09:35:00,189.99,190.08,189.35,189.56,11133.0,156.7558,156.83,156.2277,156.401,11133.0
2021-08-27 09:40:00,189.56,189.83,189.4,189.66,8411.0,156.401,156.6238,156.269,156.4835,8411.0
2021-08-27 09:45:00,189.74,190.21,189.68,190.21,8266.0,156.5495,156.9373,156.5,156.9373,8266.0
2021-08-27 09:50:00,190.2,190.54,190.2,190.5,4274.0,156.9291,157.2096,156.9291,157.1766,4274.0
2021-08-27 09:55:00,190.4,190.4,190.02,190.03,7202.0,157.0941,157.0941,156.7805,156.7888,7202.0
2021-08-27 10:00:00,189.99,190.52,189.76,190.52,8490.0,156.7558,157.1931,156.566,157.1931,8490.0
2021-08-27 10:05:00,190.61,190.61,190.23,190.44,30671.0,157.2673,157.2673,156.9538,157.1271,30671.0
2021-08-27 10:10:00,190.38,190.54,190.29,190.54,44835.0,157.0776,157.2096,157.0033,157.2096,44835.0
2021-08-27 10:15:00,190.54,190.97,190.54,190.76,11024.0,157.2096,157.5644,157.2096,157.3911,11024.0
2021-08-27 10:20:00,190.86,190.87,190.63,190.63,22912.0,157.4736,157.4819,157.2838,157.2838,22912.0
2021-08-27 10:25:00,190.72,190.72,190.55,190.63,14310.0,157.3581,157.3581,157.2178,157.2838,14310.0
2021-08-27 10:30:00,190.62,190.69,190.49,190.69,16769.0,157.2756,157.3333,157.1683,157.3333,16769.0
2021-08-27 10:35:00,190.66,190.69,190.35,190.35,9130.0,157.3086,157.3333,157.0528,157.0528,9130.0
2021-08-27 10:40:00,190.36,190.44,189.91,190.19,10669.0,157.0611,157.1271,156.6898,156.9208,10669.0
2021-08-27 10:45:00,190.23,190.34,190.12,190.12,4615.0,156.9538,157.0446,156.8631,156.8631,4615.0
2021-08-27 10:50:00,190.09,190.17,189.94,190.0,5122.0,156.8383,156.9043,156.7145,156.764,5122.0
2021-08-27 10:55:00,190.01,190.17,189.8,189.87,7053.0,156.7723,156.9043,156.599,156.6568,7053.0
2021-08-27 11:00:00,189.85,190.22,189.85,190.22,7896.0,156.6403,156.9456,156.6403,156.9456,7896.0
2021-08-27 11:05:00,190.23,190.3,189.93,190.01,8625.0,156.9538,157.0116,156.7063,156.7723,8625.0
2021-08-27 11:10:00,189.95,189.95,189.79,189.89,3942.0,156.7228,156.7228,156.5908,156.6733,3942.0
2021-08-27 11:15:00,189.87,189.99,189.86,189.91,5872.0,156.6568,156.7558,156.6485,156.6898,5872.0
2021-08-27 11:20:00,189.95,190.13,189.95,190.09,3925.0,156.7228,156.8713,156.7228,156.8383,3925.0
2021-08-27 11:25:00,190.1,190.18,189.93,190.16,5870.0,156.8466,156.9126,156.7063,156.8961,5870.0
2021-08-27 11:30:00,190.21,190.21,190.05,190.09,11810.0,156.9373,156.9373,156.8053,156.8383,11810.0
2021-08-27 11:35:00,190.09,190.15,190.01,190.14,8367.0,156.8383,156.8878,156.7723,156.8796,8367.0
2021-08-27 11:40:00,190.08,190.18,190.06,190.1,7694.0,156.83,156.9126,156.8135,156.8466,7694.0
2021-08-27 11:45:00,190.11,190.21,190.08,190.21,9932.0,156.8548,156.9373,156.83,156.9373,9932.0
2021-08-27 11:50:00,190.21,190.48,190.13,190.44,12401.0,156.9373,157.1601,156.8713,157.1271,12401.0
2021-08-27 11:55:00,190.4,190.61,190.34,190.52,4725.0,157.0941,157.2673,157.0446,157.1931,4725.0
2021-08-27 12:00:00,190.52,190.69,190.41,190.63,10135.0,157.1931,157.3333,157.1023,157.2838,10135.0
2021-08-27 12:05:00,190.59,190.65,190.5,190.58,5754.0,157.2508,157.3003,157.1766,157.2426,5754.0
2021-08-27 12:10:00,190.56,190.6,190.55,190.59,8896.0,157.2261,157.2591,157.2178,157.2508,8896.0
2021-08-27 12:15:00,190.6,190.6,190.52,190.58,22315.0,157.2591,157.2591,157.1931,157.2426,22315.0
2021-08-27 12:20:00,190.59,190.74,190.54,190.74,7828.0,157.2508,157.3746,157.2096,157.3746,7828.0
2021-08-27 12:25:00,190.7,190.74,190.57,190.65,7999.0,157.3416,157.3746,157.2343,157.3003,7999.0
2021-08-27 12:30:00,190.65,190.74,190.64,190.72,4134.0,157.3003,157.3746,157.2921,157.3581,4134.0
2021-08-27 12:35:00,190.74,190.93,190.69,190.78,24805.0,157.3746,157.5314,157.3333,157.4076,24805.0
2021-08-27 12:40:00,190.75,190.76,190.63,190.72,6417.0,157.3828,157.3911,157.2838,157.3581,6417.0
2021-08-27 12:45:00,190.72,190.82,190.67,190.8,3137.0,157.3581,157.4406,157.3168,157.4241,3137.0
2021-08-27 12:50:00,190.76,190.8,190.7,190.79,5707.0,157.3911,157.4241,157.3416,157.4159,5707.0
2021-08-27 12:55:00,190.76,190.8,190.73,190.8,12007.0,157.3911,157.4241,157.3663,157.4241,12007.0
2021-08-27 13:00:00,190.8,190.8,190.77,190.77,18897.0,157.4241,157.4241,157.3994,157.3994,18897.0
2021-08-27 13:05:00,190.79,190.8,190.74,190.76,6036.0,157.4159,157.4241,157.3746,157.3911,6036.0
2021-08-27 13:10:00,190.74,190.79,190.69,190.7,5214.0,157.3746,157.4159,157.3333,157.3416,5214.0
2021-08-27 13:15:00,190.68,190.73,190.46,190.55,5667.0,157.3251,157.3663,157.1436,157.2178,5667.0
2021-08-27 13:20:00,190.53,190.6,190.51,190.54,2701.0,157.2013,157.2591,157.1848,157.2096,2701.0
2021-08-27 13:25:00,190.52,190.7,190.52,190.66,1510.0,157.1931,157.3416,157.1931,157.3086,1510.0
2021-08-27 13:30:00,190.66,190.8,190.64,190.76,5900.0,157.3086,157.4241,157.2921,157.3911,5900.0
2021-08-27 13:35:00,190.76,190.8,190.71,190.78,6266.0,157.3911,157.4241,157.3498,157.4076,6266.0
2021-08-27 13:40:00,190.8,190.8,190.58,190.6,5332.0,157.4241,157.4241,157.2426,157.2591,5332.0
2021-08-27 13:45:00,190.63,190.72,190.62,190.69,7605.0,157.2838,157.3581,157.2756,157.3333,7605.0
2021-08-27 13:50:00,190.64,190.79,190.64,190.78,4273.0,157.2921,157.4159,157.2921,157.4076,4273.0
2021-08-27 13:55:00,190.78,190.8,190.67,190.77,8780.0,157.4076,157.4241,157.3168,157.3994,8780.0
2021-08-27 14:00:00,190.75,190.8,190.72,190.8,7195.0,157.3828,157.4241,157.3581,157.4241,7195.0
2021-08-27 14:05:00,190.8,190.8,190.72,190.76,5587.0,157.4241,157.4241,157.3581,157.3911,5587.0
2021-08-27 14:10:00,190.77,190.8,190.73,190.79,8758.0,157.3994,157.4241,157.3663,157.4159,8758.0
2021-08-27 14:15:00,190.8,190.8,190.73,190.79,14251.0,157.4241,157.4241,157.3663,157.4159,14251.0
2021-08-27 14:20:00,190.79,190.8,190.72,190.73,7767.0,157.4159,157.4241,157.3581,157.3663,7767.0
2021-08-27 14:25:00,190.74,190.79,190.7,190.75,3189.0,157.3746,157.4159,157.3416,157.3828,3189.0
2021-08-27 14:30:00,190.77,190.82,190.74,190.79,17564.0,157.3994,157.4406,157.3746,157.4159,17564.0
2021-08-27 14:35:00,190.8,190.84,190.76,190.84,17359.0,157.4241,157.4571,157.3911,157.4571,17359.0
2021-08-27 14:40:00,190.81,190.84,190.79,190.83,7115.0,157.4324,157.4571,157.4159,157.4489,7115.0
2021-08-27 14:45:00,190.84,190.84,190.77,190.78,12329.0,157.4571,157.4571,157.3994,157.4076,12329.0
2021-08-27 14:50:00,190.78,190.89,190.78,190.89,8219.0,157.4076,157.4984,157.4076,157.4984,8219.0
2021-08-27 14:55:00,190.89,190.89,190.83,190.88,8288.0,157.4984,157.4984,157.4489,157.4901,8288.0
2021-08-27 15:00:00,190.82,190.89,190.82,190.89,21326.0,157.4406,157.4984,157.4406,157.4984,21326.0
2021-08-27 15:05:00,190.89,190.89,190.82,190.89,21887.0,157.4984,157.4984,157.4406,157.4984,21887.0
2021-08-27 15:10:00,190.86,190.89,190.85,190.89,12812.0,157.4736,157.4984,157.4654,157.4984,12812.0
2021-08-27 15:15:00,190.89,191.1,190.89,191.1,4432.0,157.4984,157.6716,157.4984,157.6716,4432.0
2021-08-27 15:20:00,191.05,191.28,191.05,191.21,4532.0,157.6304,157.8201,157.6304,157.7624,4532.0
2021-08-27 15:25:00,191.16,191.19,191.02,191.02,3239.0,157.7211,157.7459,157.6056,157.6056,3239.0
2021-08-27 15:30:00,190.97,191.0,190.9,190.97,8804.0,157.5644,157.5891,157.5066,157.5644,8804.0
2021-08-27 15:35:00,191.0,191.01,190.85,190.85,7518.0,157.5891,157.5974,157.4654,157.4654,7518.0
2021-08-27 15:40:00,190.84,190.99,190.8,190.94,11009.0,157.4571,157.5809,157.4241,157.5396,11009.0
2021-08-27 15:45:00,190.93,190.95,190.84,190.84,18975.0,157.5314,157.5479,157.4571,157.4571,18975.0
2021-08-27 15:50:00,190.84,190.95,190.8,190.83,24301.0,157.4571,157.5479,157.4241,157.4489,24301.0
2021-08-27 15:55:00,190.86,191.01,190.86,191.0,66249.0,157.4736,157.5974,157.4736,157.5891,66249.0
2021-08-30 09:30:00,191.03,191.38,190.68,191.18,14750.0,157.6139,157.9026,157.3251,157.7376,14750.0
2021-08-30 09:35:00,191.23,191.84,191.11,191.75,2670.0,157.7789,158.2822,157.6799,158.2079,2670.0
2021-08-30 09:40:00,191.79,191.88,191.61,191.77,3370.0,158.2409,158.3152,158.0924,158.2244,3370.0
2021-08-30 09:45:00,191.73,191.78,191.28,191.57,3594.0,158.1914,158.2327,157.8201,158.0594,3594.0
2021-08-30 09:50:00,191.57,191.87,191.28,191.38,10063.0,158.0594,158.3069,157.8201,157.9026,10063.0
2021-08-30 09:55:00,191.43,191.71,191.3,191.52,36932.0,157.9439,158.1749,157.8366,158.0182,36932.0
2021-08-30 10:00:00,191.58,192.33,191.57,192.33,20069.0,158.0677,158.6865,158.0594,158.6865,20069.0
2021-08-30 10:05:00,192.27,192.5,192.18,192.4,9007.0,158.637,158.8267,158.5627,158.7442,9007.0
2021-08-30 10:10:00,192.43,192.75,192.41,192.57,3176.0,158.769,159.033,158.7525,158.8845,3176.0
2021-08-30 10:15:00,192.58,192.58,192.39,192.39,1988.0,158.8927,158.8927,158.736,158.736,1988.0
2021-08-30 10:20:00,192.41,192.45,192.28,192.31,7528.0,158.7525,158.7855,158.6452,158.67,7528.0
2021-08-30 10:25:00,192.29,192.39,192.06,192.09,2902.0,158.6535,158.736,158.4637,158.4884,2902.0
2021-08-30 10:30:00,192.16,192.26,191.95,192.1,3474.0,158.5462,158.6287,158.3729,158.4967,3474.0
2021-08-30 10:35:00,192.1,192.26,192.05,192.19,3499.0,158.4967,158.6287,158.4554,158.571,3499.0
2021-08-30 10:40:00,192.09,192.21,192.07,192.07,7771.0,158.4884,158.5875,158.4719,158.4719,7771.0
2021-08-30 10:45:00,192.12,192.67,192.12,192.67,23909.0,158.5132,158.967,158.5132,158.967,23909.0
2021-08-30 10:50:00,192.67,192.69,192.53,192.58,5327.0,158.967,158.9835,158.8515,158.8927,5327.0
2021-08-30 10:55:00,192.58,192.72,192.41,192.65,2345.0,158.8927,159.0082,158.7525,158.9505,2345.0
2021-08-30 11:00:00,192.7,192.7,192.52,192.62,20308.0,158.9917,158.9917,158.8432,158.9257,20308.0
2021-08-30 11:05:00,192.62,192.71,192.41,192.41,12922.0,158.9257,159.0,158.7525,158.7525,12922.0
2021-08-30 11:10:00,192.43,192.43,192.23,192.3,2701.0,158.769,158.769,158.604,158.6617,2701.0
2021-08-30 11:15:00,192.35,192.56,192.31,192.53,4450.0,158.703,158.8762,158.67,158.8515,4450.0
2021-08-30 11:20:00,192.49,192.59,192.44,192.52,3791.0,158.8185,158.901,158.7772,158.8432,3791.0
2021-08-30 11:25:00,192.47,192.6,192.47,192.58,9229.0,158.802,158.9092,158.802,158.8927,9229.0
2021-08-30 11:30:00,192.55,192.6,192.46,192.46,29545.0,158.868,158.9092,158.7937,158.7937,29545.0
2021-08-30 11:35:00,192.57,192.62,192.39,192.39,45018.0,158.8845,158.9257,158.736,158.736,45018.0
2021-08-30 11:40:00,192.35,192.4,192.07,192.16,6130.0,158.703,158.7442,158.4719,158.5462,6130.0
2021-08-30 11:45:00,192.19,192.27,192.05,192.06,2796.0,158.571,158.637,158.4554,158.4637,2796.0
2021-08-30 11:50:00,192.09,192.09,191.88,191.96,1710.0,158.4884,158.4884,158.3152,158.3812,1710.0
2021-08-30 11:55:00,192.0,192.05,191.75,191.75,3850.0,158.4142,158.4554,158.2079,158.2079,3850.0
2021-08-30 12:00:00,191.79,191.88,191.66,191.73,4738.0,158.2409,158.3152,158.1337,158.1914,4738.0
2021-08-30 12:05:00,191.79,191.79,191.57,191.68,1416.0,158.2409,158.2409,158.0594,158.1502,1416.0
2021-08-30 12:10:00,191.63,191.77,191.6,191.69,3577.0,158.1089,158.2244,158.0842,158.1584,3577.0
2021-08-30 12:15:00,191.68,191.68,191.17,191.27,16260.0,158.1502,158.1502,157.7294,157.8119,16260.0
2021-08-30 12:20:00,191.26,191.32,191.03,191.07,18025.0,157.8036,157.8531,157.6139,157.6469,18025.0
2021-08-30 12:25:00,191.0,191.09,190.81,191.06,7545.0,157.5891,157.6634,157.4324,157.6386,7545.0
2021-08-30 12:30:00,191.07,191.07,190.82,190.92,5544.0,157.6469,157.6469,157.4406,157.5231,5544.0
2021-08-30 12:35:00,190.95,191.12,190.95,191.1,3193.0,157.5479,157.6881,157.5479,157.6716,3193.0
2021-08-30 12:40:00,191.08,191.12,191.02,191.04,4669.0,157.6551,157.6881,157.6056,157.6221,4669.0
2021-08-30 12:45:00,191.02,191.1,190.93,191.1,1603.0,157.6056,157.6716,157.5314,157.6716,1603.0
2021-08-30 12:50:00,191.09,191.12,191.04,191.08,6327.0,157.6634,157.6881,157.6221,157.6551,6327.0
2021-08-30 12:55:00,191.06,191.12,191.0,191.01,8316.0,157.6386,157.6881,157.5891,157.5974,8316.0
2021-08-30 13:00:00,191.0,191.0,190.87,190.95,1605.0,157.5891,157.5891,157.4819,157.5479,1605.0
2021-08-30 13:05:00,191.0,191.12,191.0,191.08,7646.0,157.5891,157.6881,157.5891,157.6551,7646.0
2021-08-30 13:10:00,191.09,191.32,191.07,191.18,16860.0,157.6634,157.8531,157.6469,157.7376,16860.0
2021-08-30 13:15:00,191.17,191.19,190.87,190.87,3227.0,157.7294,157.7459,157.4819,157.4819,3227.0
2021-08-30 13:20:00,190.86,191.0,190.84,190.91,4344.0,157.4736,157.5891,157.4571,157.5149,4344.0
2021-08-30 13:25:00,190.93,191.01,190.93,190.99,4099.0,157.5314,157.5974,157.5314,157.5809,4099.0
2021-08-30 13:30:00,191.0,191.01,190.89,190.97,7748.0,157.5891,157.5974,157.4984,157.5644,7748.0
2021-08-30 13:35:00,190.99,191.01,190.87,190.91,12233.0,157.5809,157.5974,157.4819,157.5149,12233.0
2021-08-30 13:40:00,190.92,191.01,190.9,190.98,9695.0,157.5231,157.5974,157.5066,157.5726,9695.0
2021-08-30 13:45:00,190.95,191.13,190.91,191.13,4910.0,157.5479,157.6964,157.5149,157.6964,4910.0
2021-08-30 13:50:00,191.19,191.42,191.12,191.36,3763.0,157.7459,157.9356,157.6881,157.8861,3763.0
2021-08-30 13:55:00,191.36,191.63,191.35,191.63,3787.0,157.8861,158.1089,157.8779,158.1089,3787.0
2021-08-30 14:00:00,191.57,191.61,191.48,191.57,3872.0,158.0594,158.0924,157.9852,158.0594,3872.0
2021-08-30 14:05:00,191.61,191.79,191.55,191.63,3655.0,158.0924,158.2409,158.0429,158.1089,3655.0
2021-08-30 14:10:00,191.63,191.76,191.61,191.67,5189.0,158.1089,158.2162,158.0924,158.1419,5189.0
2021-08-30 14:15:00,191.68,191.79,191.63,191.69,5567.0,158.1502,158.2409,158.1089,158.1584,5567.0
2021-08-30 14:20:00,191.67,191.77,191.63,191.71,7011.0,158.1419,158.2244,158.1089,158.1749,7011.0
2021-08-30 14:25:00,191.6,191.67,191.51,191.65,3778.0,158.0842,158.1419,158.0099,158.1254,3778.0
2021-08-30 14:30:00,191.67,191.75,191.67,191.73,8395.0,158.1419,158.2079,158.1419,158.1914,8395.0
2021-08-30 14:35:00,191.72,191.74,191.58,191.67,4297.0,158.1832,158.1997,158.0677,158.1419,4297.0
2021-08-30 14:40:00,191.68,191.68,191.49,191.57,3204.0,158.1502,158.1502,157.9934,158.0594,3204.0
2021-08-30 14:45:00,191.59,191.63,191.49,191.53,3860.0,158.0759,158.1089,157.9934,158.0264,3860.0
2021-08-30 14:50:00,191.51,191.65,191.51,191.65,3581.0,158.0099,158.1254,158.0099,158.1254,3581.0
2021-08-30 14:55:00,191.69,191.7,191.67,191.69,6991.0,158.1584,158.1667,158.1419,158.1584,6991.0
2021-08-30 15:00:00,191.69,191.7,191.65,191.69,2600.0,158.1584,158.1667,158.1254,158.1584,2600.0
2021-08-30 15:05:00,191.74,191.74,191.67,191.68,2924.0,158.1997,158.1997,158.1419,158.1502,2924.0
2021-08-30 15:10:00,191.69,191.86,191.69,191.81,4364.0,158.1584,158.2987,158.1584,158.2574,4364.0
2021-08-30 15:15:00,191.82,192.04,191.79,191.79,8037.0,158.2657,158.4472,158.2409,158.2409,8037.0
2021-08-30 15:20:00,191.78,191.98,191.76,191.98,10016.0,158.2327,158.3977,158.2162,158.3977,10016.0
2021-08-30 15:25:00,191.93,191.93,191.57,191.6,8988.0,158.3564,158.3564,158.0594,158.0842,8988.0
2021-08-30 15:30:00,191.66,191.89,191.66,191.81,12980.0,158.1337,158.3234,158.1337,158.2574,12980.0
2021-08-30 15:35:00,191.78,192.1,191.78,192.1,9438.0,158.2327,158.4967,158.2327,158.4967,9438.0
2021-08-30 15:40:00,192.07,192.12,191.94,192.12,25441.0,158.4719,158.5132,158.3647,158.5132,25441.0
2021-08-30 15:45:00,192.12,192.14,192.0,192.07,27425.0,158.5132,158.5297,158.4142,158.4719,27425.0
2021-08-30 15:50:00,192.09,192.5,192.09,192.46,65260.0,158.4884,158.8267,158.4884,158.7937,65260.0
2021-08-30 15:55:00,192.45,192.45,192.12,192.31,106665.0,158.7855,158.7855,158.5132,158.67,106665.0
2021-08-31 09:30:00,192.77,192.77,191.03,191.78,29913.0,159.0495,159.0495,157.6139,158.2327,29913.0
2021-08-31 09:35:00,191.92,192.32,191.64,192.17,11492.0,158.3482,158.6782,158.1172,158.5545,11492.0
2021-08-31 09:40:00,192.13,192.61,191.99,192.61,12070.0,158.5215,158.9175,158.4059,158.9175,12070.0
2021-08-31 09:45:00,192.53,193.68,192.52,193.43,19397.0,158.8515,159.8003,158.8432,159.594,19397.0
2021-08-31 09:50:00,193.26,193.56,193.14,193.43,5424.0,159.4538,159.7013,159.3548,159.594,5424.0
2021-08-31 09:55:00,193.42,193.51,192.86,192.92,5238.0,159.5858,159.6601,159.1238,159.1733,5238.0
2021-08-31 10:00:00,192.98,193.05,192.43,192.88,6292.0,159.2228,159.2805,158.769,159.1403,6292.0
2021-08-31 10:05:00,192.91,193.03,192.69,192.96,8856.0,159.165,159.264,158.9835,159.2063,8856.0
2021-08-31 10:10:00,193.01,193.51,193.01,193.33,4924.0,159.2475,159.6601,159.2475,159.5115,4924.0
2021-08-31 10:15:00,193.34,193.44,193.25,193.34,4465.0,159.5198,159.6023,159.4455,159.5198,4465.0
2021-08-31 10:20:00,193.26,193.47,193.22,193.34,5521.0,159.4538,159.627,159.4208,159.5198,5521.0
2021-08-31 10:25:00,193.41,193.58,193.3,193.48,8703.0,159.5775,159.7178,159.4868,159.6353,8703.0
2021-08-31 10:30:00,193.58,193.71,193.49,193.68,9485.0,159.7178,159.8251,159.6436,159.8003,9485.0
2021-08-31 10:35:00,193.63,193.95,193.61,193.95,7754.0,159.7591,160.0231,159.7426,160.0231,7754.0
2021-08-31 10:40:00,193.9,194.34,193.74,193.86,14637.0,159.9818,160.3449,159.8498,159.9488,14637.0
2021-08-31 10:45:00,193.83,194.04,193.73,193.81,11019.0,159.9241,160.0973,159.8416,159.9076,11019.0
2021-08-31 10:50:00,193.72,194.02,193.57,193.94,6442.0,159.8333,160.0808,159.7096,160.0148,6442.0
2021-08-31 10:55:00,194.01,194.33,194.01,194.32,12415.0,160.0726,160.3366,160.0726,160.3284,12415.0
2021-08-31 11:00:00,194.3,194.39,194.13,194.16,5333.0,160.3119,160.3861,160.1716,160.1964,5333.0
2021-08-31 11:05:00,194.2,194.34,194.02,194.03,7862.0,160.2294,160.3449,160.0808,160.0891,7862.0
2021-08-31 11:10:00,194.04,194.23,194.01,194.01,5966.0,160.0973,160.2541,160.0726,160.0726,5966.0
2021-08-31 11:15:00,194.05,194.16,193.83,193.83,6264.0,160.1056,160.1964,159.9241,159.9241,6264.0
2021-08-31 11:20:00,193.79,193.96,193.7,193.71,5261.0,159.8911,160.0313,159.8168,159.8251,5261.0
2021-08-31 11:25:00,193.71,193.71,193.33,193.54,11006.0,159.8251,159.8251,159.5115,159.6848,11006.0
2021-08-31 11:30:00,193.57,193.72,193.56,193.68,4334.0,159.7096,159.8333,159.7013,159.8003,4334.0
2021-08-31 11:35:00,193.68,193.72,193.52,193.52,2000.0,159.8003,159.8333,159.6683,159.6683,2000.0
2021-08-31 11:40:00,193.52,193.61,193.38,193.45,6047.0,159.6683,159.7426,159.5528,159.6105,6047.0
2021-08-31 11:45:00,193.46,193.5,193.32,193.35,15738.0,159.6188,159.6518,159.5033,159.528,15738.0
2021-08-31 11:50:00,193.36,193.46,193.16,193.16,6398.0,159.5363,159.6188,159.3713,159.3713,6398.0
2021-08-31 11:55:00,193.16,193.28,193.04,193.07,5257.0,159.3713,159.4703,159.2723,159.297,5257.0
2021-08-31 12:00:00,193.1,193.18,192.98,193.18,6492.0,159.3218,159.3878,159.2228,159.3878,6492.0
2021-08-31 12:05:00,193.14,193.21,193.08,193.11,5707.0,159.3548,159.4125,159.3053,159.33,5707.0
2021-08-31 12:10:00,193.08,193.26,193.06,193.16,7369.0,159.3053,159.4538,159.2888,159.3713,7369.0
2021-08-31 12:15:00,193.15,193.3,193.1,193.25,9117.0,159.363,159.4868,159.3218,159.4455,9117.0
2021-08-31 12:20:00,193.2,193.27,193.15,193.15,5212.0,159.4043,159.462,159.363,159.363,5212.0
2021-08-31 12:25:00,193.2,193.25,193.15,193.15,2637.0,159.4043,159.4455,159.363,159.363,2637.0
2021-08-31 12:30:00,193.14,193.22,192.99,193.0,5420.0,159.3548,159.4208,159.231,159.2393,5420.0
2021-08-31 12:35:00,193.02,193.06,192.9,193.0,4820.0,159.2558,159.2888,159.1568,159.2393,4820.0
2021-08-31 12:40:00,193.07,193.07,192.95,192.99,4277.0,159.297,159.297,159.198,159.231,4277.0
2021-08-31 12:45:00,192.99,193.2,192.9,193.2,5955.0,159.231,159.4043,159.1568,159.4043,5955.0
2021-08-31 12:50:00,193.16,193.36,193.13,193.21,22700.0,159.3713,159.5363,159.3465,159.4125,22700.0
2021-08-31 12:55:00,193.14,193.2,193.14,193.18,4995.0,159.3548,159.4043,159.3548,159.3878,4995.0
2021-08-31 13:00:00,193.16,193.28,193.15,193.18,5293.0,159.3713,159.4703,159.363,159.3878,5293.0
2021-08-31 13:05:00,193.11,193.36,193.09,193.36,3868.0,159.33,159.5363,159.3135,159.5363,3868.0
2021-08-31 13:10:00,193.32,193.58,193.32,193.58,5082.0,159.5033,159.7178,159.5033,159.7178,5082.0
2021-08-31 13:15:00,193.6,193.63,193.48,193.59,4516.0,159.7343,159.7591,159.6353,159.7261,4516.0
2021-08-31 13:20:00,193.53,193.62,193.53,193.62,1267.0,159.6766,159.7508,159.6766,159.7508,1267.0
2021-08-31 13:25:00,193.57,193.64,193.46,193.62,7527.0,159.7096,159.7673,159.6188,159.7508,7527.0
2021-08-31 13:30:00,193.56,193.64,193.52,193.62,6340.0,159.7013,159.7673,159.6683,159.7508,6340.0
2021-08-31 13:35:00,193.63,193.71,193.56,193.71,6356.0,159.7591,159.8251,159.7013,159.8251,6356.0
2021-08-31 13:40:00,193.79,193.88,193.74,193.82,5655.0,159.8911,159.9653,159.8498,159.9158,5655.0
2021-08-31 13:45:00,193.84,193.88,193.77,193.83,7315.0,159.9323,159.9653,159.8746,159.9241,7315.0
2021-08-31 13:50:00,193.89,194.06,193.88,193.98,6814.0,159.9736,160.1138,159.9653,160.0478,6814.0
2021-08-31 13:55:00,193.99,194.19,193.97,194.15,20300.0,160.0561,160.2211,160.0396,160.1881,20300.0
2021-08-31 14:00:00,194.07,194.15,193.96,194.0,3606.0,160.1221,160.1881,160.0313,160.0643,3606.0
2021-08-31 14:05:00,194.01,194.03,193.84,193.99,7576.0,160.0726,160.0891,159.9323,160.0561,7576.0
2021-08-31 14:10:00,193.96,193.99,193.85,193.95,4873.0,160.0313,160.0561,159.9406,160.0231,4873.0
2021-08-31 14:15:00,193.98,193.99,193.88,193.88,4012.0,160.0478,160.0561,159.9653,159.9653,4012.0
2021-08-31 14:20:00,193.89,193.89,193.75,193.84,4539.0,159.9736,159.9736,159.8581,159.9323,4539.0
2021-08-31 14:25:00,193.85,193.89,193.62,193.62,6656.0,159.9406,159.9736,159.7508,159.7508,6656.0
2021-08-31 14:30:00,193.63,193.65,193.5,193.5,7830.0,159.7591,159.7756,159.6518,159.6518,7830.0
2021-08-31 14:35:00,193.5,193.5,193.3,193.36,4673.0,159.6518,159.6518,159.4868,159.5363,4673.0
2021-08-31 14:40:00,193.34,193.42,193.34,193.38,3903.0,159.5198,159.5858,159.5198,159.5528,3903.0
2021-08-31 14:45:00,193.39,193.48,193.34,193.46,5057.0,159.561,159.6353,159.5198,159.6188,5057.0
2021-08-31 14:50:00,193.5,193.59,193.32,193.32,6125.0,159.6518,159.7261,159.5033,159.5033,6125.0
2021-08-31 14:55:00,193.36,193.61,193.36,193.61,5328.0,159.5363,159.7426,159.5363,159.7426,5328.0
2021-08-31 15:00:00,193.58,193.72,193.53,193.7,5893.0,159.7178,159.8333,159.6766,159.8168,5893.0
2021-08-31 15:05:00,193.72,193.85,193.72,193.84,7334.0,159.8333,159.9406,159.8333,159.9323,7334.0
2021-08-31 15:10:00,193.82,193.87,193.69,193.69,5286.0,159.9158,159.9571,159.8086,159.8086,5286.0
2021-08-31 15:15:00,193.72,193.83,193.71,193.83,5304.0,159.8333,159.9241,159.8251,159.9241,5304.0
2021-08-31 15:20:00,193.81,193.86,193.71,193.75,10274.0,159.9076,159.9488,159.8251,159.8581,10274.0
2021-08-31 15:25:00,193.75,194.05,193.73,194.02,5070.0,159.8581,160.1056,159.8416,160.0808,5070.0
2021-08-31 15:30:00,194.03,194.24,193.9,194.24,14633.0,160.0891,160.2624,159.9818,160.2624,14633.0
2021-08-31 15:35:00,194.24,194.32,194.14,194.16,12216.0,160.2624,160.3284,160.1798,160.1964,12216.0
2021-08-31 15:40:00,194.15,194.18,193.98,194.13,14074.0,160.1881,160.2129,160.0478,160.1716,14074.0
2021-08-31 15:45:00,194.15,194.46,194.09,194.44,17055.0,160.1881,160.4439,160.1386,160.4274,17055.0
2021-08-31 15:50:00,194.47,194.78,194.42,194.51,46772.0,160.4521,160.7079,160.4109,160.4851,46772.0
2021-08-31 15:55:00,194.48,194.94,194.48,194.7,112450.0,160.4604,160.8399,160.4604,160.6419,112450.0
2021-09-01 09:30:00,194.87,195.66,194.8,195.05,31348.0,160.7822,161.434,160.7244,160.9307,31348.0
2021-09-01 09:35:00,195.25,195.29,194.46,194.55,5664.0,161.0957,161.1287,160.4439,160.5181,5664.0
2021-09-01 09:40:00,194.81,195.11,194.73,194.96,8190.0,160.7326,160.9802,160.6666,160.8564,8190.0
2021-09-01 09:45:00,194.92,195.5,194.92,194.95,9877.0,160.8234,161.3019,160.8234,160.8482,9877.0
2021-09-01 09:50:00,194.84,195.85,194.65,195.4,8997.0,160.7574,161.5907,160.6006,161.2194,8997.0
2021-09-01 09:55:00,195.45,195.47,194.91,195.28,5524.0,161.2607,161.2772,160.8152,161.1204,5524.0
2021-09-01 10:00:00,195.33,195.72,194.82,195.38,7203.0,161.1617,161.4835,160.7409,161.2029,7203.0
2021-09-01 10:05:00,195.36,195.96,195.36,195.88,4906.0,161.1864,161.6815,161.1864,161.6155,4906.0
2021-09-01 10:10:00,195.91,196.17,195.73,195.78,4345.0,161.6402,161.8547,161.4917,161.533,4345.0
2021-09-01 10:15:00,195.72,195.88,195.54,195.79,3139.0,161.4835,161.6155,161.335,161.5412,3139.0
2021-09-01 10:20:00,195.82,195.82,195.48,195.56,3070.0,161.566,161.566,161.2854,161.3515,3070.0
2021-09-01 10:25:00,195.66,195.79,195.6,195.69,5149.0,161.434,161.5412,161.3845,161.4587,5149.0
2021-09-01 10:30:00,195.47,195.47,195.09,195.22,3818.0,161.2772,161.2772,160.9637,161.0709,3818.0
2021-09-01 10:35:00,195.12,195.51,195.05,195.31,3898.0,160.9884,161.3102,160.9307,161.1452,3898.0
2021-09-01 10:40:00,195.29,195.42,195.01,195.4,7576.0,161.1287,161.2359,160.8977,161.2194,7576.0
2021-09-01 10:45:00,195.34,195.55,194.98,194.98,6000.0,161.1699,161.3432,160.8729,160.8729,6000.0
2021-09-01 10:50:00,195.1,195.2,195.02,195.09,5034.0,160.9719,161.0544,160.9059,160.9637,5034.0
2021-09-01 10:55:00,194.99,195.33,194.97,195.33,6396.0,160.8812,161.1617,160.8647,161.1617,6396.0
2021-09-01 11:00:00,195.37,195.48,195.27,195.33,9953.0,161.1947,161.2854,161.1122,161.1617,9953.0
2021-09-01 11:05:00,195.38,195.85,195.33,195.85,8138.0,161.2029,161.5907,161.1617,161.5907,8138.0
2021-09-01 11:10:00,195.89,196.27,195.88,196.07,10006.0,161.6237,161.9373,161.6155,161.7722,10006.0
2021-09-01 11:15:00,195.96,195.96,195.62,195.82,7027.0,161.6815,161.6815,161.401,161.566,7027.0
2021-09-01 11:20:00,195.87,196.24,195.87,196.14,7653.0,161.6072,161.9125,161.6072,161.83,7653.0
2021-09-01 11:25:00,196.17,196.83,196.14,196.78,8128.0,161.8547,162.3993,161.83,162.358,8128.0
2021-09-01 11:30:00,196.84,196.97,196.49,196.7,8879.0,162.4075,162.5148,162.1188,162.292,8879.0
2021-09-01 11:35:00,196.67,196.72,196.57,196.68,9415.0,162.2673,162.3085,162.1848,162.2755,9415.0
2021-09-01 11:40:00,196.6,196.71,196.49,196.71,8022.0,162.2095,162.3003,162.1188,162.3003,8022.0
2021-09-01 11:45:00,196.71,197.15,196.65,197.06,14113.0,162.3003,162.6633,162.2508,162.5891,14113.0
2021-09-01 11:50:00,197.03,197.11,196.81,197.09,8187.0,162.5643,162.6303,162.3828,162.6138,8187.0
2021-09-01 11:55:00,197.05,197.13,196.88,196.99,3635.0,162.5808,162.6468,162.4406,162.5313,3635.0
2021-09-01 12:00:00,197.06,197.26,196.98,197.0,3945.0,162.5891,162.7541,162.5231,162.5396,3945.0
2021-09-01 12:05:00,196.97,197.16,196.83,197.08,5478.0,162.5148,162.6716,162.3993,162.6056,5478.0
2021-09-01 12:10:00,197.09,197.09,196.91,196.93,2476.0,162.6138,162.6138,162.4653,162.4818,2476.0
2021-09-01 12:15:00,196.98,197.1,196.87,196.88,3491.0,162.5231,162.6221,162.4323,162.4406,3491.0
2021-09-01 12:20:00,196.93,196.96,196.78,196.96,5106.0,162.4818,162.5066,162.358,162.5066,5106.0
2021-09-01 12:25:00,196.98,196.98,196.74,196.79,5999.0,162.5231,162.5231,162.325,162.3663,5999.0
2021-09-01 12:30:00,196.77,196.77,196.66,196.68,2822.0,162.3498,162.3498,162.259,162.2755,2822.0
2021-09-01 12:35:00,196.66,196.66,196.45,196.6,4439.0,162.259,162.259,162.0858,162.2095,4439.0
2021-09-01 12:40:00,196.6,196.7,196.58,196.67,9846.0,162.2095,162.292,162.193,162.2673,9846.0
2021-09-01 12:45:00,196.6,196.84,196.6,196.72,4123.0,162.2095,162.4075,162.2095,162.3085,4123.0
2021-09-01 12:50:00,196.71,197.06,196.71,197.0,4057.0,162.3003,162.5891,162.3003,162.5396,4057.0
2021-09-01 12:55:00,197.0,197.16,196.89,197.08,2907.0,162.5396,162.6716,162.4488,162.6056,2907.0
2021-09-01 13:00:00,197.11,197.19,197.05,197.06,4201.0,162.6303,162.6963,162.5808,162.5891,4201.0
2021-09-01 13:05:00,197.11,197.2,197.04,197.14,3257.0,162.6303,162.7046,162.5726,162.6551,3257.0
2021-09-01 13:10:00,197.04,197.08,196.96,197.06,2010.0,162.5726,162.6056,162.5066,162.5891,2010.0
2021-09-01 13:15:00,197.12,197.24,197.08,197.23,3908.0,162.6386,162.7376,162.6056,162.7293,3908.0
2021-09-01 13:20:00,197.21,197.3,197.15,197.27,2846.0,162.7128,162.7871,162.6633,162.7623,2846.0
2021-09-01 13:25:00,197.3,197.3,197.09,197.19,3489.0,162.7871,162.7871,162.6138,162.6963,3489.0
2021-09-01 13:30:00,197.2,197.41,197.17,197.41,2640.0,162.7046,162.8778,162.6798,162.8778,2640.0
2021-09-01 13:35:00,197.37,197.37,197.22,197.31,3537.0,162.8448,162.8448,162.7211,162.7953,3537.0
2021-09-01 13:40:00,197.37,197.49,197.34,197.45,6824.0,162.8448,162.9438,162.8201,162.9108,6824.0
2021-09-01 13:45:00,197.49,197.72,197.44,197.72,6514.0,162.9438,163.1336,162.9026,163.1336,6514.0
2021-09-01 13:50:00,197.67,197.75,197.54,197.73,16925.0,163.0924,163.1584,162.9851,163.1419,16925.0
2021-09-01 13:55:00,197.71,197.76,197.51,197.54,4087.0,163.1254,163.1666,162.9603,162.9851,4087.0
2021-09-01 14:00:00,197.48,197.6,197.48,197.57,3936.0,162.9356,163.0346,162.9356,163.0099,3936.0
2021-09-01 14:05:00,197.58,197.61,197.51,197.52,2374.0,163.0181,163.0429,162.9603,162.9686,2374.0
2021-09-01 14:10:00,197.51,197.53,197.43,197.46,2135.0,162.9603,162.9768,162.8943,162.9191,2135.0
2021-09-01 14:15:00,197.48,197.5,197.4,197.45,4668.0,162.9356,162.9521,162.8696,162.9108,4668.0
2021-09-01 14:20:00,197.41,197.46,197.26,197.34,5448.0,162.8778,162.9191,162.7541,162.8201,5448.0
2021-09-01 14:25:00,197.37,197.43,197.3,197.37,3167.0,162.8448,162.8943,162.7871,162.8448,3167.0
2021-09-01 14:30:00,197.37,197.62,197.36,197.62,3510.0,162.8448,163.0511,162.8366,163.0511,3510.0
2021-09-01 14:35:00,197.61,197.67,197.56,197.57,3286.0,163.0429,163.0924,163.0016,163.0099,3286.0
2021-09-01 14:40:00,197.6,197.67,197.5,197.67,4844.0,163.0346,163.0924,162.9521,163.0924,4844.0
2021-09-01 14:45:00,197.67,197.81,197.57,197.81,5371.0,163.0924,163.2079,163.0099,163.2079,5371.0
2021-09-01 14:50:00,197.83,198.11,197.8,198.07,12124.0,163.2244,163.4554,163.1996,163.4224,12124.0
2021-09-01 14:55:00,198.06,198.08,197.69,197.69,7005.0,163.4141,163.4306,163.1089,163.1089,7005.0
2021-09-01 15:00:00,197.68,197.69,197.29,197.34,7481.0,163.1006,163.1089,162.7788,162.8201,7481.0
2021-09-01 15:05:00,197.31,197.38,197.27,197.27,18858.0,162.7953,162.8531,162.7623,162.7623,18858.0
2021-09-01 15:10:00,197.25,197.3,196.93,196.95,8474.0,162.7458,162.7871,162.4818,162.4983,8474.0
2021-09-01 15:15:00,196.92,197.25,196.92,197.23,4944.0,162.4736,162.7458,162.4736,162.7293,4944.0
2021-09-01 15:20:00,197.25,197.33,197.01,197.01,5198.0,162.7458,162.8118,162.5478,162.5478,5198.0
2021-09-01 15:25:00,196.95,196.97,196.74,196.86,6781.0,162.4983,162.5148,162.325,162.4241,6781.0
2021-09-01 15:30:00,196.91,197.29,196.85,197.29,9602.0,162.4653,162.7788,162.4158,162.7788,9602.0
2021-09-01 15:35:00,197.35,197.63,197.3,197.53,17810.0,162.8283,163.0594,162.7871,162.9768,17810.0
2021-09-01 15:40:00,197.54,197.64,197.29,197.53,16851.0,162.9851,163.0676,162.7788,162.9768,16851.0
2021-09-01 15:45:00,197.59,197.86,197.59,197.67,25788.0,163.0264,163.2491,163.0264,163.0924,25788.0
2021-09-01 15:50:00,197.68,198.16,197.68,198.02,26060.0,163.1006,163.4966,163.1006,163.3811,26060.0
2021-09-01 15:55:00,197.99,198.02,197.75,197.95,59600.0,163.3564,163.3811,163.1584,163.3234,59600.0
2021-09-02 09:30:00,198.04,198.07,197.33,197.34,16879.0,163.3976,163.4224,162.8118,162.8201,16879.0
2021-09-02 09:35:00,197.35,197.79,197.08,197.65,5597.0,162.8283,163.1914,162.6056,163.0759,5597.0
2021-09-02 09:40:00,197.64,198.46,197.58,198.24,8611.0,163.0676,163.7442,163.0181,163.5627,8611.0
2021-09-02 09:45:00,198.24,198.5,198.13,198.2,5323.0,163.5627,163.7772,163.4719,163.5296,5323.0
2021-09-02 09:50:00,198.07,198.19,197.81,197.81,3532.0,163.4224,163.5214,163.2079,163.2079,3532.0
2021-09-02 09:55:00,197.73,197.77,197.18,197.36,8274.0,163.1419,163.1749,162.6881,162.8366,8274.0
2021-09-02 10:00:00,197.5,197.5,196.61,196.7,5004.0,162.9521,162.9521,162.2178,162.292,5004.0
2021-09-02 10:05:00,196.65,197.14,196.63,197.06,6171.0,162.2508,162.6551,162.2343,162.5891,6171.0
2021-09-02 10:10:00,197.13,197.18,196.8,197.13,7746.0,162.6468,162.6881,162.3745,162.6468,7746.0
2021-09-02 10:15:00,197.21,197.23,196.76,196.76,3392.0,162.7128,162.7293,162.3415,162.3415,3392.0
2021-09-02 10:20:00,196.89,197.0,196.71,196.72,2665.0,162.4488,162.5396,162.3003,162.3085,2665.0
2021-09-02 10:25:00,196.59,196.59,196.26,196.5,6154.0,162.2013,162.2013,161.929,162.127,6154.0
2021-09-02 10:30:00,196.44,196.45,196.2,196.26,3285.0,162.0775,162.0858,161.8795,161.929,3285.0
2021-09-02 10:35:00,196.62,196.64,196.11,196.29,6253.0,162.226,162.2425,161.8052,161.9538,6253.0
2021-09-02 10:40:00,196.31,196.34,195.82,195.97,5975.0,161.9703,161.995,161.566,161.6897,5975.0
2021-09-02 10:45:00,195.98,196.13,195.62,195.63,6409.0,161.698,161.8217,161.401,161.4092,6409.0
2021-09-02 10:50:00,195.65,196.06,195.57,195.79,5968.0,161.4257,161.764,161.3597,161.5412,5968.0
2021-09-02 10:55:00,195.79,195.97,195.69,195.97,3539.0,161.5412,161.6897,161.4587,161.6897,3539.0
2021-09-02 11:00:00,196.02,196.03,195.74,195.86,7290.0,161.731,161.7392,161.5,161.599,7290.0
2021-09-02 11:05:00,195.87,195.87,195.63,195.63,6176.0,161.6072,161.6072,161.4092,161.4092,6176.0
2021-09-02 11:10:00,195.69,195.99,195.67,195.93,4361.0,161.4587,161.7062,161.4422,161.6567,4361.0
2021-09-02 11:15:00,196.03,196.32,195.91,196.27,5624.0,161.7392,161.9785,161.6402,161.9373,5624.0
2021-09-02 11:20:00,196.17,196.39,196.1,196.25,6007.0,161.8547,162.0363,161.797,161.9208,6007.0
2021-09-02 11:25:00,196.33,196.33,196.04,196.1,21929.0,161.9868,161.9868,161.7475,161.797,21929.0
2021-09-02 11:30:00,196.11,196.46,196.0,196.44,34596.0,161.8052,162.094,161.7145,162.0775,34596.0
2021-09-02 11:35:00,196.34,196.54,196.34,196.43,9166.0,161.995,162.16,161.995,162.0693,9166.0
2021-09-02 11:40:00,196.47,196.47,196.24,196.27,20708.0,162.1023,162.1023,161.9125,161.9373,20708.0
2021-09-02 11:45:00,196.28,196.28,195.93,196.09,3621.0,161.9455,161.9455,161.6567,161.7887,3621.0
2021-09-02 11:50:00,196.1,196.24,195.92,196.01,3455.0,161.797,161.9125,161.6485,161.7227,3455.0
2021-09-02 11:55:00,196.05,196.11,195.98,195.98,7815.0,161.7557,161.8052,161.698,161.698,7815.0
2021-09-02 12:00:00,196.0,196.3,195.98,196.25,5416.0,161.7145,161.962,161.698,161.9208,5416.0
2021-09-02 12:05:00,196.33,196.57,196.22,196.24,16942.0,161.9868,162.1848,161.896,161.9125,16942.0
2021-09-02 12:10:00,196.3,196.41,196.11,196.11,11514.0,161.962,162.0528,161.8052,161.8052,11514.0
2021-09-02 12:15:00,196.1,196.31,196.0,196.2,30572.0,161.797,161.9703,161.7145,161.8795,30572.0
2021-09-02 12:20:00,196.28,196.3,196.13,196.3,15550.0,161.9455,161.962,161.8217,161.962,15550.0
2021-09-02 12:25:00,196.3,196.41,196.28,196.37,4043.0,161.962,162.0528,161.9455,162.0198,4043.0
2021-09-02 12:30:00,196.33,196.62,196.29,196.58,3301.0,161.9868,162.226,161.9538,162.193,3301.0
2021-09-02 12:35:00,196.6,196.71,196.53,196.57,3316.0,162.2095,162.3003,162.1518,162.1848,3316.0
2021-09-02 12:40:00,196.53,196.53,196.2,196.2,13119.0,162.1518,162.1518,161.8795,161.8795,13119.0
2021-09-02 12:45:00,196.26,196.32,196.19,196.25,13157.0,161.929,161.9785,161.8713,161.9208,13157.0
2021-09-02 12:50:00,196.33,196.43,196.3,196.36,5553.0,161.9868,162.0693,161.962,162.0115,5553.0
2021-09-02 12:55:00,196.43,196.51,196.29,196.32,5615.0,162.0693,162.1353,161.9538,161.9785,5615.0
2021-09-02 13:00:00,196.43,196.57,196.4,196.49,17402.0,162.0693,162.1848,162.0445,162.1188,17402.0
2021-09-02 13:05:00,196.55,196.55,196.22,196.22,11265.0,162.1683,162.1683,161.896,161.896,11265.0
2021-09-02 13:10:00,196.26,196.48,196.26,196.42,3177.0,161.929,162.1105,161.929,162.061,3177.0
2021-09-02 13:15:00,196.4,196.51,196.38,196.51,3837.0,162.0445,162.1353,162.028,162.1353,3837.0
2021-09-02 13:20:00,196.46,196.55,196.44,196.53,2816.0,162.094,162.1683,162.0775,162.1518,2816.0
2021-09-02 13:25:00,196.56,196.6,196.51,196.59,7122.0,162.1765,162.2095,162.1353,162.2013,7122.0
2021-09-02 13:30:00,196.55,196.55,196.27,196.34,5851.0,162.1683,162.1683,161.9373,161.995,5851.0
2021-09-02 13:35:00,196.3,196.41,196.02,196.13,26447.0,161.962,162.0528,161.731,161.8217,26447.0
2021-09-02 13:40:00,196.17,196.36,196.1,196.19,18594.0,161.8547,162.0115,161.797,161.8713,18594.0
2021-09-02 13:45:00,196.22,196.4,196.17,196.3,22104.0,161.896,162.0445,161.8547,161.962,22104.0
2021-09-02 13:50:00,196.3,196.44,196.28,196.39,4044.0,161.962,162.0775,161.9455,162.0363,4044.0
2021-09-02 13:55:00,196.43,196.55,196.33,196.35,8136.0,162.0693,162.1683,161.9868,162.0033,8136.0
2021-09-02 14:00:00,196.33,196.68,196.32,196.68,17445.0,161.9868,162.2755,161.9785,162.2755,17445.0
2021-09-02 14:05:00,196.68,196.76,196.59,196.73,3773.0,162.2755,162.3415,162.2013,162.3168,3773.0
2021-09-02 14:10:00,196.72,197.12,196.7,197.07,5487.0,162.3085,162.6386,162.292,162.5973,5487.0
2021-09-02 14:15:00,197.1,197.24,197.01,197.21,4041.0,162.6221,162.7376,162.5478,162.7128,4041.0
2021-09-02 14:20:00,197.21,197.31,197.12,197.16,4991.0,162.7128,162.7953,162.6386,162.6716,4991.0
2021-09-02 14:25:00,197.12,197.12,196.97,197.08,5848.0,162.6386,162.6386,162.5148,162.6056,5848.0
2021-09-02 14:30:00,197.15,197.19,197.0,197.03,4077.0,162.6633,162.6963,162.5396,162.5643,4077.0
2021-09-02 14:35:00,196.99,196.99,196.83,196.95,4473.0,162.5313,162.5313,162.3993,162.4983,4473.0
2021-09-02 14:40:00,196.96,197.01,196.87,196.89,3776.0,162.5066,162.5478,162.4323,162.4488,3776.0
2021-09-02 14:45:00,196.93,197.05,196.84,197.01,4826.0,162.4818,162.5808,162.4075,162.5478,4826.0
2021-09-02 14:50:00,196.99,197.05,196.82,196.91,7086.0,162.5313,162.5808,162.391,162.4653,7086.0
2021-09-02 14:55:00,196.9,197.12,196.86,197.05,10190.0,162.4571,162.6386,162.4241,162.5808,10190.0
2021-09-02 15:00:00,197.01,197.03,196.93,196.99,3732.0,162.5478,162.5643,162.4818,162.5313,3732.0
2021-09-02 15:05:00,196.98,197.36,196.97,197.19,9384.0,162.5231,162.8366,162.5148,162.6963,9384.0
2021-09-02 15:10:00,197.2,197.2,197.01,197.05,4359.0,162.7046,162.7046,162.5478,162.5808,4359.0
2021-09-02 15:15:00,197.07,197.22,197.05,197.11,9493.0,162.5973,162.7211,162.5808,162.6303,9493.0
2021-09-02 15:20:00,197.15,197.15,197.0,197.05,10523.0,162.6633,162.6633,162.5396,162.5808,10523.0
2021-09-02 15:25:00,197.11,197.23,197.08,197.16,11448.0,162.6303,162.7293,162.6056,162.6716,11448.0
2021-09-02 15:30:00,197.17,197.42,197.03,197.34,19909.0,162.6798,162.8861,162.5643,162.8201,19909.0
2021-09-02 15:35:00,197.35,197.45,197.13,197.27,15379.0,162.8283,162.9108,162.6468,162.7623,15379.0
2021-09-02 15:40:00,197.3,197.62,197.3,197.62,20939.0,162.7871,163.0511,162.7871,163.0511,20939.0
2021-09-02 15:45:00,197.62,197.8,197.45,197.54,16691.0,163.0511,163.1996,162.9108,162.9851,16691.0
2021-09-02 15:50:00,197.63,198.05,197.6,197.77,44796.0,163.0594,163.4059,163.0346,163.1749,44796.0
2021-09-02 15:55:00,197.8,198.04,197.52,197.93,85127.0,163.1996,163.3976,162.9686,163.3069,85127.0
2021-09-03 09:30:00,197.51,197.51,196.86,196.86,13525.0,162.9603,162.9603,162.4241,162.4241,13525.0
2021-09-03 09:35:00,196.78,197.27,196.78,197.02,1768.0,162.358,162.7623,162.358,162.5561,1768.0
2021-09-03 09:40:00,197.02,197.1,195.59,195.69,37250.0,162.5561,162.6221,161.3762,161.4587,37250.0
2021-09-03 09:45:00,195.69,195.77,194.61,194.61,11862.0,161.4587,161.5247,160.5676,160.5676,11862.0
2021-09-03 09:50:00,194.71,195.18,194.54,195.11,18603.0,160.6501,161.0379,160.5099,160.9802,18603.0
2021-09-03 09:55:00,195.18,195.6,195.17,195.5,7702.0,161.0379,161.3845,161.0297,161.3019,7702.0
2021-09-03 10:00:00,195.63,196.28,195.54,195.96,10488.0,161.4092,161.9455,161.335,161.6815,10488.0
2021-09-03 10:05:00,195.9,196.17,195.73,195.98,16108.0,161.632,161.8547,161.4917,161.698,16108.0
2021-09-03 10:10:00,195.9,195.98,195.52,195.62,8044.0,161.632,161.698,161.3185,161.401,8044.0
2021-09-03 10:15:00,195.69,195.73,195.35,195.67,2828.0,161.4587,161.4917,161.1782,161.4422,2828.0
2021-09-03 10:20:00,195.73,195.8,195.58,195.73,7182.0,161.4917,161.5495,161.368,161.4917,7182.0
2021-09-03 10:25:00,195.8,195.8,195.41,195.67,5241.0,161.5495,161.5495,161.2277,161.4422,5241.0
2021-09-03 10:30:00,195.67,195.69,195.46,195.67,6183.0,161.4422,161.4587,161.2689,161.4422,6183.0
2021-09-03 10:35:00,195.67,195.76,195.33,195.5,6483.0,161.4422,161.5165,161.1617,161.3019,6483.0
2021-09-03 10:40:00,195.48,195.87,195.48,195.85,15202.0,161.2854,161.6072,161.2854,161.5907,15202.0
2021-09-03 10:45:00,195.89,195.96,195.74,195.84,12060.0,161.6237,161.6815,161.5,161.5825,12060.0
2021-09-03 10:50:00,195.84,196.07,195.84,195.97,11876.0,161.5825,161.7722,161.5825,161.6897,11876.0
2021-09-03 10:55:00,195.95,196.25,195.8,196.06,8439.0,161.6732,161.9208,161.5495,161.764,8439.0
2021-09-03 11:00:00,196.0,196.0,195.7,195.76,5938.0,161.7145,161.7145,161.467,161.5165,5938.0
2021-09-03 11:05:00,195.77,196.2,195.77,196.11,12628.0,161.5247,161.8795,161.5247,161.8052,12628.0
2021-09-03 11:10:00,196.14,196.62,196.11,196.41,14731.0,161.83,162.226,161.8052,162.0528,14731.0
2021-09-03 11:15:00,196.45,196.64,196.4,196.54,6781.0,162.0858,162.2425,162.0445,162.16,6781.0
2021-09-03 11:20:00,196.53,196.7,196.51,196.51,5040.0,162.1518,162.292,162.1353,162.1353,5040.0
2021-09-03 11:25:00,196.43,196.64,196.43,196.45,5700.0,162.0693,162.2425,162.0693,162.0858,5700.0
2021-09-03 11:30:00,196.45,197.32,196.41,197.31,8153.0,162.0858,162.8036,162.0528,162.7953,8153.0
2021-09-03 11:35:00,197.31,197.31,196.93,197.0,8385.0,162.7953,162.7953,162.4818,162.5396,8385.0
2021-09-03 11:40:00,197.0,197.11,196.93,197.05,6730.0,162.5396,162.6303,162.4818,162.5808,6730.0
2021-09-03 11:45:00,197.09,197.16,197.0,197.1,3064.0,162.6138,162.6716,162.5396,162.6221,3064.0
2021-09-03 11:50:00,197.04,197.11,196.97,196.98,2270.0,162.5726,162.6303,162.5148,162.5231,2270.0
2021-09-03 11:55:00,196.99,197.25,196.95,197.25,3410.0,162.5313,162.7458,162.4983,162.7458,3410.0
2021-09-03 12:00:00,197.21,197.5,197.21,197.46,5252.0,162.7128,162.9521,162.7128,162.9191,5252.0
2021-09-03 12:05:00,197.46,197.73,197.46,197.66,1207.0,162.9191,163.1419,162.9191,163.0841,1207.0
2021-09-03 12:10:00,197.57,197.74,197.57,197.69,2615.0,163.0099,163.1501,163.0099,163.1089,2615.0
2021-09-03 12:15:00,197.62,197.68,197.57,197.57,2209.0,163.0511,163.1006,163.0099,163.0099,2209.0
2021-09-03 12:20:00,197.53,197.74,197.53,197.74,4143.0,162.9768,163.1501,162.9768,163.1501,4143.0
2021-09-03 12:25:00,197.67,197.67,197.49,197.5,1550.0,163.0924,163.0924,162.9438,162.9521,1550.0
2021-09-03 12:30:00,197.54,197.61,197.41,197.47,3150.0,162.9851,163.0429,162.8778,162.9273,3150.0
2021-09-03 12:35:00,197.37,197.47,197.33,197.33,3659.0,162.8448,162.9273,162.8118,162.8118,3659.0
2021-09-03 12:40:00,197.39,197.42,197.12,197.12,2325.0,162.8613,162.8861,162.6386,162.6386,2325.0
2021-09-03 12:45:00,197.19,197.3,197.18,197.19,3329.0,162.6963,162.7871,162.6881,162.6963,3329.0
2021-09-03 12:50:00,197.23,197.3,197.16,197.26,1635.0,162.7293,162.7871,162.6716,162.7541,1635.0
2021-09-03 12:55:00,197.26,197.32,197.2,197.21,3639.0,162.7541,162.8036,162.7046,162.7128,3639.0
2021-09-03 13:00:00,197.22,197.46,197.19,197.41,4138.0,162.7211,162.9191,162.6963,162.8778,4138.0
2021-09-03 13:05:00,197.47,197.5,197.28,197.34,4937.0,162.9273,162.9521,162.7706,162.8201,4937.0
2021-09-03 13:10:00,197.32,197.34,197.2,197.34,2607.0,162.8036,162.8201,162.7046,162.8201,2607.0
2021-09-03 13:15:00,197.29,197.39,197.29,197.39,1376.0,162.7788,162.8613,162.7788,162.8613,1376.0
2021-09-03 13:20:00,197.4,197.42,197.32,197.36,3146.0,162.8696,162.8861,162.8036,162.8366,3146.0
2021-09-03 13:25:00,197.39,197.42,197.2,197.28,2164.0,162.8613,162.8861,162.7046,162.7706,2164.0
2021-09-03 13:30:00,197.3,197.39,197.26,197.33,3171.0,162.7871,162.8613,162.7541,162.8118,3171.0
2021-09-03 13:35:00,197.32,197.38,197.27,197.31,5759.0,162.8036,162.8531,162.7623,162.7953,5759.0
2021-09-03 13:40:00,197.38,197.44,197.34,197.37,4423.0,162.8531,162.9026,162.8201,162.8448,4423.0
2021-09-03 13:45:00,197.34,197.5,197.33,197.49,3904.0,162.8201,162.9521,162.8118,162.9438,3904.0
2021-09-03 13:50:00,197.47,197.47,197.34,197.36,3581.0,162.9273,162.9273,162.8201,162.8366,3581.0
2021-09-03 13:55:00,197.3,197.38,197.3,197.38,2332.0,162.7871,162.8531,162.7871,162.8531,2332.0
2021-09-03 14:00:00,197.38,197.42,197.34,197.38,2498.0,162.8531,162.8861,162.8201,162.8531,2498.0
2021-09-03 14:05:00,197.42,197.47,197.39,197.4,2530.0,162.8861,162.9273,162.8613,162.8696,2530.0
2021-09-03 14:10:00,197.37,197.39,197.27,197.3,2142.0,162.8448,162.8613,162.7623,162.7871,2142.0
2021-09-03 14:15:00,197.34,197.44,197.33,197.4,1876.0,162.8201,162.9026,162.8118,162.8696,1876.0
2021-09-03 14:20:00,197.39,197.5,197.39,197.43,2412.0,162.8613,162.9521,162.8613,162.8943,2412.0
2021-09-03 14:25:00,197.45,197.57,197.4,197.53,4048.0,162.9108,163.0099,162.8696,162.9768,4048.0
2021-09-03 14:30:00,197.6,197.74,197.6,197.74,2106.0,163.0346,163.1501,163.0346,163.1501,2106.0
2021-09-03 14:35:00,197.74,197.95,197.74,197.93,6916.0,163.1501,163.3234,163.1501,163.3069,6916.0
2021-09-03 14:40:00,197.95,198.24,197.9,198.23,8590.0,163.3234,163.5627,163.2821,163.5544,8590.0
2021-09-03 14:45:00,198.24,198.24,197.9,198.05,6206.0,163.5627,163.5627,163.2821,163.4059,6206.0
2021-09-03 14:50:00,198.05,198.11,197.99,198.11,11583.0,163.4059,163.4554,163.3564,163.4554,11583.0
2021-09-03 14:55:00,198.13,198.2,198.11,198.18,6770.0,163.4719,163.5296,163.4554,163.5131,6770.0
2021-09-03 15:00:00,198.17,198.29,198.14,198.24,3908.0,163.5049,163.6039,163.4801,163.5627,3908.0
2021-09-03 15:05:00,198.26,198.4,198.13,198.24,8781.0,163.5792,163.6947,163.4719,163.5627,8781.0
2021-09-03 15:10:00,198.28,198.33,198.1,198.13,9942.0,163.5957,163.6369,163.4471,163.4719,9942.0
2021-09-03 15:15:00,198.14,198.2,197.98,198.07,11242.0,163.4801,163.5296,163.3481,163.4224,11242.0
2021-09-03 15:20:00,198.04,198.08,197.97,198.01,8537.0,163.3976,163.4306,163.3399,163.3729,8537.0
2021-09-03 15:25:00,198.04,198.12,197.92,198.02,6632.0,163.3976,163.4636,163.2986,163.3811,6632.0
2021-09-03 15:30:00,198.01,198.04,197.82,198.04,9608.0,163.3729,163.3976,163.2161,163.3976,9608.0
2021-09-03 15:35:00,198.01,198.01,197.79,197.85,11299.0,163.3729,163.3729,163.1914,163.2409,11299.0
2021-09-03 15:40:00,197.88,198.2,197.85,197.98,15867.0,163.2656,163.5296,163.2409,163.3481,15867.0
2021-09-03 15:45:00,198.1,198.32,198.09,198.14,18477.0,163.4471,163.6287,163.4389,163.4801,18477.0
2021-09-03 15:50:00,198.13,198.64,198.1,198.57,25062.0,163.4719,163.8927,163.4471,163.8349,25062.0
2021-09-03 15:55:00,198.57,198.64,198.32,198.52,91671.0,163.8349,163.8927,163.6287,163.7937,91671.0
2021-09-07 09:30:00,198.5,198.5,197.04,197.55,25362.0,163.7772,163.7772,162.5726,162.9934,25362.0
2021-09-07 09:35:00,197.61,197.61,196.3,196.3,10108.0,163.0429,163.0429,161.962,161.962,10108.0
2021-09-07 09:40:00,196.37,197.29,196.36,196.94,9598.0,162.0198,162.7788,162.0115,162.4901,9598.0
2021-09-07 09:45:00,196.8,196.89,195.98,196.03,11737.0,162.3745,162.4488,161.698,161.7392,11737.0
2021-09-07 09:50:00,196.02,196.06,195.27,195.43,12453.0,161.731,161.764,161.1122,161.2442,12453.0
2021-09-07 09:55:00,195.5,195.83,195.37,195.48,6863.0,161.3019,161.5742,161.1947,161.2854,6863.0
2021-09-07 10:00:00,195.53,195.6,194.52,194.52,15998.0,161.3267,161.3845,160.4934,160.4934,15998.0
2021-09-07 10:05:00,194.59,195.02,194.41,194.91,8294.0,160.5511,160.9059,160.4026,160.8152,8294.0
2021-09-07 10:10:00,194.89,194.89,193.83,194.65,24300.0,160.7987,160.7987,159.9241,160.6006,24300.0
2021-09-07 10:15:00,194.48,194.55,194.31,194.45,4495.0,160.4604,160.5181,160.3201,160.4356,4495.0
2021-09-07 10:20:00,194.55,195.12,194.37,195.12,5421.0,160.5181,160.9884,160.3696,160.9884,5421.0
2021-09-07 10:25:00,195.12,195.32,194.97,195.32,8338.0,160.9884,161.1534,160.8647,161.1534,8338.0
2021-09-07 10:30:00,195.25,195.89,195.2,195.89,4502.0,161.0957,161.6237,161.0544,161.6237,4502.0
2021-09-07 10:35:00,195.79,195.91,195.61,195.88,7332.0,161.5412,161.6402,161.3927,161.6155,7332.0
2021-09-07 10:40:00,195.89,195.91,195.64,195.7,5436.0,161.6237,161.6402,161.4175,161.467,5436.0
2021-09-07 10:45:00,195.77,195.91,195.64,195.89,3042.0,161.5247,161.6402,161.4175,161.6237,3042.0
2021-09-07 10:50:00,195.91,196.07,195.37,195.42,6180.0,161.6402,161.7722,161.1947,161.2359,6180.0
2021-09-07 10:55:00,195.41,195.49,195.08,195.34,8381.0,161.2277,161.2937,160.9554,161.1699,8381.0
2021-09-07 11:00:00,195.38,195.38,195.08,195.08,4689.0,161.2029,161.2029,160.9554,160.9554,4689.0
2021-09-07 11:05:00,195.02,195.68,194.97,195.68,4687.0,160.9059,161.4505,160.8647,161.4505,4687.0
2021-09-07 11:10:00,195.67,195.67,195.17,195.17,4085.0,161.4422,161.4422,161.0297,161.0297,4085.0
2021-09-07 11:15:00,195.18,195.37,195.18,195.37,2296.0,161.0379,161.1947,161.0379,161.1947,2296.0
2021-09-07 11:20:00,195.39,195.39,194.87,194.87,3863.0,161.2112,161.2112,160.7822,160.7822,3863.0
2021-09-07 11:25:00,194.91,194.91,194.66,194.9,3548.0,160.8152,160.8152,160.6089,160.8069,3548.0
2021-09-07 11:30:00,194.95,195.1,194.87,194.87,4734.0,160.8482,160.9719,160.7822,160.7822,4734.0
2021-09-07 11:35:00,194.87,195.08,194.83,194.97,3376.0,160.7822,160.9554,160.7492,160.8647,3376.0
2021-09-07 11:40:00,194.95,195.16,194.92,195.07,5113.0,160.8482,161.0214,160.8234,160.9472,5113.0
2021-09-07 11:45:00,195.0,195.08,194.9,194.9,7349.0,160.8894,160.9554,160.8069,160.8069,7349.0
2021-09-07 11:50:00,195.03,195.28,195.03,195.07,2605.0,160.9142,161.1204,160.9142,160.9472,2605.0
2021-09-07 11:55:00,195.11,195.28,195.0,195.28,2645.0,160.9802,161.1204,160.8894,161.1204,2645.0
2021-09-07 12:00:00,195.35,195.35,195.23,195.23,2247.0,161.1782,161.1782,161.0792,161.0792,2247.0
2021-09-07 12:05:00,195.22,195.5,195.22,195.46,1744.0,161.0709,161.3019,161.0709,161.2689,1744.0
2021-09-07 12:10:00,195.41,195.59,195.41,195.48,3892.0,161.2277,161.3762,161.2277,161.2854,3892.0
2021-09-07 12:15:00,195.59,195.63,195.48,195.54,2602.0,161.3762,161.4092,161.2854,161.335,2602.0
2021-09-07 12:20:00,195.51,195.51,195.34,195.47,5606.0,161.3102,161.3102,161.1699,161.2772,5606.0
2021-09-07 12:25:00,195.4,195.67,195.39,195.67,3189.0,161.2194,161.4422,161.2112,161.4422,3189.0
2021-09-07 12:30:00,195.8,195.81,195.6,195.6,2061.0,161.5495,161.5577,161.3845,161.3845,2061.0
2021-09-07 12:35:00,195.6,195.71,195.52,195.52,2234.0,161.3845,161.4752,161.3185,161.3185,2234.0
2021-09-07 12:40:00,195.55,195.58,195.49,195.54,1111.0,161.3432,161.368,161.2937,161.335,1111.0
2021-09-07 12:45:00,195.58,195.86,195.58,195.75,5378.0,161.368,161.599,161.368,161.5082,5378.0
2021-09-07 12:50:00,195.84,195.9,195.75,195.82,2284.0,161.5825,161.632,161.5082,161.566,2284.0
2021-09-07 12:55:00,195.72,195.73,195.63,195.7,1449.0,161.4835,161.4917,161.4092,161.467,1449.0
2021-09-07 13:00:00,195.66,195.87,195.63,195.74,3484.0,161.434,161.6072,161.4092,161.5,3484.0
2021-09-07 13:05:00,195.73,195.78,195.62,195.62,3032.0,161.4917,161.533,161.401,161.401,3032.0
2021-09-07 13:10:00,195.61,195.8,195.61,195.77,1640.0,161.3927,161.5495,161.3927,161.5247,1640.0
2021-09-07 13:15:00,195.75,195.89,195.75,195.89,2898.0,161.5082,161.6237,161.5082,161.6237,2898.0
2021-09-07 13:20:00,195.79,195.94,195.75,195.94,2013.0,161.5412,161.665,161.5082,161.665,2013.0
2021-09-07 13:25:00,195.87,195.92,195.78,195.78,3347.0,161.6072,161.6485,161.533,161.533,3347.0
2021-09-07 13:30:00,195.76,195.78,195.58,195.58,12190.0,161.5165,161.533,161.368,161.368,12190.0
2021-09-07 13:35:00,195.56,195.84,195.56,195.74,5357.0,161.3515,161.5825,161.3515,161.5,5357.0
2021-09-07 13:40:00,195.79,195.79,195.53,195.59,3747.0,161.5412,161.5412,161.3267,161.3762,3747.0
2021-09-07 13:45:00,195.63,195.71,195.57,195.59,2322.0,161.4092,161.4752,161.3597,161.3762,2322.0
2021-09-07 13:50:00,195.62,195.71,195.58,195.64,4955.0,161.401,161.4752,161.368,161.4175,4955.0
2021-09-07 13:55:00,195.72,195.81,195.65,195.75,3443.0,161.4835,161.5577,161.4257,161.5082,3443.0
2021-09-07 14:00:00,195.8,195.8,195.64,195.68,11343.0,161.5495,161.5495,161.4175,161.4505,11343.0
2021-09-07 14:05:00,195.67,195.67,195.54,195.65,3073.0,161.4422,161.4422,161.335,161.4257,3073.0
2021-09-07 14:10:00,195.64,195.69,195.51,195.69,2202.0,161.4175,161.4587,161.3102,161.4587,2202.0
2021-09-07 14:15:00,195.61,195.65,195.57,195.57,2409.0,161.3927,161.4257,161.3597,161.3597,2409.0
2021-09-07 14:20:00,195.54,195.56,195.36,195.37,2859.0,161.335,161.3515,161.1864,161.1947,2859.0
2021-09-07 14:25:00,195.34,195.38,195.19,195.28,3291.0,161.1699,161.2029,161.0462,161.1204,3291.0
2021-09-07 14:30:00,195.25,195.29,195.06,195.22,10196.0,161.0957,161.1287,160.9389,161.0709,10196.0
2021-09-07 14:35:00,195.27,195.53,195.27,195.44,4465.0,161.1122,161.3267,161.1122,161.2524,4465.0
2021-09-07 14:40:00,195.45,195.5,195.33,195.5,4913.0,161.2607,161.3019,161.1617,161.3019,4913.0
2021-09-07 14:45:00,195.55,195.6,195.27,195.3,7736.0,161.3432,161.3845,161.1122,161.1369,7736.0
2021-09-07 14:50:00,195.24,195.43,195.15,195.38,15872.0,161.0874,161.2442,161.0132,161.2029,15872.0
2021-09-07 14:55:00,195.36,195.45,195.33,195.34,9332.0,161.1864,161.2607,161.1617,161.1699,9332.0
2021-09-07 15:00:00,195.3,195.45,195.17,195.45,7628.0,161.1369,161.2607,161.0297,161.2607,7628.0
2021-09-07 15:05:00,195.41,195.42,195.22,195.25,11324.0,161.2277,161.2359,161.0709,161.0957,11324.0
2021-09-07 15:10:00,195.25,195.55,195.25,195.44,12747.0,161.0957,161.3432,161.0957,161.2524,12747.0
2021-09-07 15:15:00,195.44,195.46,195.29,195.35,12691.0,161.2524,161.2689,161.1287,161.1782,12691.0
2021-09-07 15:20:00,195.29,195.31,194.95,195.11,12887.0,161.1287,161.1452,160.8482,160.9802,12887.0
2021-09-07 15:25:00,195.13,195.27,195.07,195.18,11192.0,160.9967,161.1122,160.9472,161.0379,11192.0
2021-09-07 15:30:00,195.15,195.15,194.84,195.0,8331.0,161.0132,161.0132,160.7574,160.8894,8331.0
2021-09-07 15:35:00,194.98,195.08,194.75,194.75,21423.0,160.8729,160.9554,160.6831,160.6831,21423.0
2021-09-07 15:40:00,194.75,195.13,194.74,195.13,8477.0,160.6831,160.9967,160.6749,160.9967,8477.0
2021-09-07 15:45:00,195.19,195.19,194.94,194.97,16279.0,161.0462,161.0462,160.8399,160.8647,16279.0
2021-09-07 15:50:00,194.97,195.45,194.95,195.43,28462.0,160.8647,161.2607,160.8482,161.2442,28462.0
2021-09-07 15:55:00,195.39,195.62,195.21,195.56,69889.0,161.2112,161.401,161.0627,161.3515,69889.0
2021-09-08 09:30:00,194.0,194.59,193.43,194.2,67298.0,160.0643,160.5511,159.594,160.2294,67298.0
2021-09-08 09:35:00,194.09,194.99,194.06,194.85,15183.0,160.1386,160.8812,160.1138,160.7657,15183.0
2021-09-08 09:40:00,194.93,195.18,194.66,194.98,7788.0,160.8317,161.0379,160.6089,160.8729,7788.0
2021-09-08 09:45:00,195.11,195.55,194.42,195.51,22291.0,160.9802,161.3432,160.4109,161.3102,22291.0
2021-09-08 09:50:00,195.45,195.76,195.13,195.57,15384.0,161.2607,161.5165,160.9967,161.3597,15384.0
2021-09-08 09:55:00,195.44,195.78,195.27,195.74,12704.0,161.2524,161.533,161.1122,161.5,12704.0
2021-09-08 10:00:00,195.74,196.62,195.67,196.18,22210.0,161.5,162.226,161.4422,161.863,22210.0
2021-09-08 10:05:00,196.17,196.35,195.85,195.9,21021.0,161.8547,162.0033,161.5907,161.632,21021.0
2021-09-08 10:10:00,195.95,196.22,195.37,195.37,22796.0,161.6732,161.896,161.1947,161.1947,22796.0
2021-09-08 10:15:00,195.4,195.84,195.4,195.71,8501.0,161.2194,161.5825,161.2194,161.4752,8501.0
2021-09-08 10:20:00,195.74,195.86,195.58,195.64,10894.0,161.5,161.599,161.368,161.4175,10894.0
2021-09-08 10:25:00,195.7,196.13,195.7,196.06,9738.0,161.467,161.8217,161.467,161.764,9738.0
2021-09-08 10:30:00,196.02,196.03,195.49,195.57,7768.0,161.731,161.7392,161.2937,161.3597,7768.0
2021-09-08 10:35:00,195.65,195.82,195.43,195.65,16486.0,161.4257,161.566,161.2442,161.4257,16486.0
2021-09-08 10:40:00,195.71,196.0,195.65,195.92,8400.0,161.4752,161.7145,161.4257,161.6485,8400.0
2021-09-08 10:45:00,195.95,196.2,195.81,196.08,14595.0,161.6732,161.8795,161.5577,161.7805,14595.0
2021-09-08 10:50:00,196.01,196.39,195.94,196.3,19733.0,161.7227,162.0363,161.665,161.962,19733.0
2021-09-08 10:55:00,196.34,197.11,196.21,197.07,17573.0,161.995,162.6303,161.8878,162.5973,17573.0
2021-09-08 11:00:00,197.06,197.17,196.92,197.06,9400.0,162.5891,162.6798,162.4736,162.5891,9400.0
2021-09-08 11:05:00,197.06,197.19,196.95,197.11,8953.0,162.5891,162.6963,162.4983,162.6303,8953.0
2021-09-08 11:10:00,197.1,197.18,196.99,197.08,5499.0,162.6221,162.6881,162.5313,162.6056,5499.0
2021-09-08 11:15:00,197.05,197.07,196.78,196.78,8067.0,162.5808,162.5973,162.358,162.358,8067.0
2021-09-08 11:20:00,196.81,197.1,196.81,197.02,11627.0,162.3828,162.6221,162.3828,162.5561,11627.0
2021-09-08 11:25:00,196.98,197.22,196.96,197.14,14072.0,162.5231,162.7211,162.5066,162.6551,14072.0
2021-09-08 11:30:00,197.21,197.25,196.91,196.91,4235.0,162.7128,162.7458,162.4653,162.4653,4235.0
2021-09-08 11:35:00,196.91,197.02,196.76,196.76,5890.0,162.4653,162.5561,162.3415,162.3415,5890.0
2021-09-08 11:40:00,196.75,196.77,196.47,196.47,6786.0,162.3333,162.3498,162.1023,162.1023,6786.0
2021-09-08 11:45:00,196.43,196.58,196.13,196.16,13786.0,162.0693,162.193,161.8217,161.8465,13786.0
2021-09-08 11:50:00,196.1,196.24,196.1,196.22,5917.0,161.797,161.9125,161.797,161.896,5917.0
2021-09-08 11:55:00,196.25,196.46,196.18,196.34,3519.0,161.9208,162.094,161.863,161.995,3519.0
2021-09-08 12:00:00,196.4,196.52,196.31,196.49,4738.0,162.0445,162.1435,161.9703,162.1188,4738.0
2021-09-08 12:05:00,196.45,196.58,196.41,196.56,5987.0,162.0858,162.193,162.0528,162.1765,5987.0
2021-09-08 12:10:00,196.58,196.7,196.56,196.57,10798.0,162.193,162.292,162.1765,162.1848,10798.0
2021-09-08 12:15:00,196.6,196.6,196.35,196.37,6186.0,162.2095,162.2095,162.0033,162.0198,6186.0
2021-09-08 12:20:00,196.36,196.48,196.36,196.48,5209.0,162.0115,162.1105,162.0115,162.1105,5209.0
2021-09-08 12:25:00,196.45,196.47,196.27,196.27,5208.0,162.0858,162.1023,161.9373,161.9373,5208.0
2021-09-08 12:30:00,196.33,196.33,196.18,196.21,8056.0,161.9868,161.9868,161.863,161.8878,8056.0
2021-09-08 12:35:00,196.24,196.26,195.94,196.0,11114.0,161.9125,161.929,161.665,161.7145,11114.0
2021-09-08 12:40:00,195.97,196.23,195.97,196.2,3455.0,161.6897,161.9043,161.6897,161.8795,3455.0
2021-09-08 12:45:00,196.21,196.32,196.12,196.31,7368.0,161.8878,161.9785,161.8135,161.9703,7368.0
2021-09-08 12:50:00,196.34,196.43,196.18,196.19,5129.0,161.995,162.0693,161.863,161.8713,5129.0
2021-09-08 12:55:00,196.22,196.31,196.09,196.09,5887.0,161.896,161.9703,161.7887,161.7887,5887.0
2021-09-08 13:00:00,196.14,196.57,196.14,196.45,13069.0,161.83,162.1848,161.83,162.0858,13069.0
2021-09-08 13:05:00,196.47,196.67,196.37,196.4,10797.0,162.1023,162.2673,162.0198,162.0445,10797.0
2021-09-08 13:10:00,196.38,196.56,196.33,196.42,7788.0,162.028,162.1765,161.9868,162.061,7788.0
2021-09-08 13:15:00,196.44,196.59,196.44,196.5,4222.0,162.0775,162.2013,162.0775,162.127,4222.0
2021-09-08 13:20:00,196.51,196.62,196.51,196.55,3728.0,162.1353,162.226,162.1353,162.1683,3728.0
2021-09-08 13:25:00,196.59,196.62,196.41,196.41,5768.0,162.2013,162.226,162.0528,162.0528,5768.0
2021-09-08 13:30:00,196.41,196.55,196.37,196.4,2926.0,162.0528,162.1683,162.0198,162.0445,2926.0
2021-09-08 13:35:00,196.4,196.51,196.37,196.44,5872.0,162.0445,162.1353,162.0198,162.0775,5872.0
2021-09-08 13:40:00,196.44,196.64,196.43,196.62,5013.0,162.0775,162.2425,162.0693,162.226,5013.0
2021-09-08 13:45:00,196.61,196.67,196.55,196.59,6953.0,162.2178,162.2673,162.1683,162.2013,6953.0
2021-09-08 13:50:00,196.55,196.66,196.43,196.6,7680.0,162.1683,162.259,162.0693,162.2095,7680.0
2021-09-08 13:55:00,196.58,196.61,196.41,196.56,5810.0,162.193,162.2178,162.0528,162.1765,5810.0
2021-09-08 14:00:00,196.52,196.65,196.45,196.47,6069.0,162.1435,162.2508,162.0858,162.1023,6069.0
2021-09-08 14:05:00,196.5,196.5,196.35,196.43,7401.0,162.127,162.127,162.0033,162.0693,7401.0
2021-09-08 14:10:00,196.47,196.55,196.26,196.29,7144.0,162.1023,162.1683,161.929,161.9538,7144.0
2021-09-08 14:15:00,196.28,196.37,196.23,196.3,4501.0,161.9455,162.0198,161.9043,161.962,4501.0
2021-09-08 14:20:00,196.32,196.37,196.29,196.3,4018.0,161.9785,162.0198,161.9538,161.962,4018.0
2021-09-08 14:25:00,196.31,196.32,196.17,196.17,8173.0,161.9703,161.9785,161.8547,161.8547,8173.0
2021-09-08 14:30:00,196.22,196.24,196.05,196.07,8834.0,161.896,161.9125,161.7557,161.7722,8834.0
2021-09-08 14:35:00,196.07,196.08,195.87,195.95,7960.0,161.7722,161.7805,161.6072,161.6732,7960.0
2021-09-08 14:40:00,196.01,196.11,195.85,196.02,11106.0,161.7227,161.8052,161.5907,161.731,11106.0
2021-09-08 14:45:00,196.06,196.2,196.06,196.18,6188.0,161.764,161.8795,161.764,161.863,6188.0
2021-09-08 14:50:00,196.19,196.4,196.18,196.27,6957.0,161.8713,162.0445,161.863,161.9373,6957.0
2021-09-08 14:55:00,196.27,196.34,196.14,196.34,8826.0,161.9373,161.995,161.83,161.995,8826.0
2021-09-08 15:00:00,196.34,196.4,196.27,196.37,9272.0,161.995,162.0445,161.9373,162.0198,9272.0
2021-09-08 15:05:00,196.38,196.43,196.3,196.34,3362.0,162.028,162.0693,161.962,161.995,3362.0
2021-09-08 15:10:00,196.38,196.47,196.37,196.42,9627.0,162.028,162.1023,162.0198,162.061,9627.0
2021-09-08 15:15:00,196.45,196.54,196.33,196.51,7121.0,162.0858,162.16,161.9868,162.1353,7121.0
2021-09-08 15:20:00,196.48,196.51,196.33,196.38,9807.0,162.1105,162.1353,161.9868,162.028,9807.0
2021-09-08 15:25:00,196.38,196.42,196.16,196.26,8537.0,162.028,162.061,161.8465,161.929,8537.0
2021-09-08 15:30:00,196.26,196.39,196.19,196.19,11265.0,161.929,162.0363,161.8713,161.8713,11265.0
2021-09-08 15:35:00,196.15,196.35,196.15,196.27,11124.0,161.8382,162.0033,161.8382,161.9373,11124.0
2021-09-08 15:40:00,196.27,196.55,196.25,196.55,17871.0,161.9373,162.1683,161.9208,162.1683,17871.0
2021-09-08 15:45:00,196.54,196.54,196.09,196.2,23591.0,162.16,162.16,161.7887,161.8795,23591.0
2021-09-08 15:50:00,196.17,196.5,196.12,196.38,40071.0,161.8547,162.127,161.8135,162.028,40071.0
2021-09-08 15:55:00,196.38,196.59,196.28,196.53,94229.0,162.028,162.2013,161.9455,162.1518,94229.0
2021-09-09 09:30:00,196.02,196.02,194.86,195.34,18805.0,161.731,161.731,160.7739,161.1699,18805.0
2021-09-09 09:35:00,195.4,196.12,195.4,195.83,9936.0,161.2194,161.8135,161.2194,161.5742,9936.0
2021-09-09 09:40:00,195.97,196.15,195.3,195.4,7849.0,161.6897,161.8382,161.1369,161.2194,7849.0
2021-09-09 09:45:00,195.61,195.91,195.36,195.65,5201.0,161.3927,161.6402,161.1864,161.4257,5201.0
2021-09-09 09:50:00,195.69,196.29,195.69,195.97,4144.0,161.4587,161.9538,161.4587,161.6897,4144.0
2021-09-09 09:55:00,196.06,196.07,195.53,195.81,8391.0,161.764,161.7722,161.3267,161.5577,8391.0
2021-09-09 10:00:00,195.69,195.84,195.42,195.63,6845.0,161.4587,161.5825,161.2359,161.4092,6845.0
2021-09-09 10:05:00,195.55,195.74,195.47,195.59,4739.0,161.3432,161.5,161.2772,161.3762,4739.0
2021-09-09 10:10:00,195.51,195.82,195.4,195.5,9595.0,161.3102,161.566,161.2194,161.3019,9595.0
2021-09-09 10:15:00,195.59,195.68,195.47,195.51,2985.0,161.3762,161.4505,161.2772,161.3102,2985.0
2021-09-09 10:20:00,195.54,195.54,195.27,195.27,3401.0,161.335,161.335,161.1122,161.1122,3401.0
2021-09-09 10:25:00,195.31,195.53,195.3,195.33,3008.0,161.1452,161.3267,161.1369,161.1617,3008.0
2021-09-09 10:30:00,195.31,195.35,195.09,195.1,8722.0,161.1452,161.1782,160.9637,160.9719,8722.0
2021-09-09 10:35:00,195.08,195.08,194.66,194.86,14949.0,160.9554,160.9554,160.6089,160.7739,14949.0
2021-09-09 10:40:00,194.81,195.03,194.71,194.87,7524.0,160.7326,160.9142,160.6501,160.7822,7524.0
2021-09-09 10:45:00,194.85,195.01,194.71,195.01,5123.0,160.7657,160.8977,160.6501,160.8977,5123.0
2021-09-09 10:50:00,195.06,195.1,194.88,194.97,3776.0,160.9389,160.9719,160.7904,160.8647,3776.0
2021-09-09 10:55:00,194.88,194.96,194.71,194.96,2209.0,160.7904,160.8564,160.6501,160.8564,2209.0
2021-09-09 11:00:00,194.88,194.88,194.56,194.56,4317.0,160.7904,160.7904,160.5264,160.5264,4317.0
2021-09-09 11:05:00,194.6,194.63,194.26,194.26,6050.0,160.5594,160.5841,160.2789,160.2789,6050.0
2021-09-09 11:10:00,194.3,194.38,194.24,194.3,5250.0,160.3119,160.3779,160.2624,160.3119,5250.0
2021-09-09 11:15:00,194.26,194.29,194.04,194.24,7954.0,160.2789,160.3036,160.0973,160.2624,7954.0
2021-09-09 11:20:00,194.21,194.58,194.2,194.5,6127.0,160.2376,160.5429,160.2294,160.4769,6127.0
2021-09-09 11:25:00,194.58,194.7,194.56,194.63,2745.0,160.5429,160.6419,160.5264,160.5841,2745.0
2021-09-09 11:30:00,194.59,194.6,194.37,194.43,3931.0,160.5511,160.5594,160.3696,160.4191,3931.0
2021-09-09 11:35:00,194.46,194.71,194.46,194.65,3054.0,160.4439,160.6501,160.4439,160.6006,3054.0
2021-09-09 11:40:00,194.69,194.74,194.65,194.66,2889.0,160.6336,160.6749,160.6006,160.6089,2889.0
2021-09-09 11:45:00,194.68,194.99,194.68,194.99,1668.0,160.6254,160.8812,160.6254,160.8812,1668.0
2021-09-09 11:50:00,195.07,195.07,194.83,194.95,2467.0,160.9472,160.9472,160.7492,160.8482,2467.0
2021-09-09 11:55:00,194.88,194.94,194.7,194.7,2657.0,160.7904,160.8399,160.6419,160.6419,2657.0
2021-09-09 12:00:00,194.67,194.68,194.55,194.57,4211.0,160.6171,160.6254,160.5181,160.5346,4211.0
2021-09-09 12:05:00,194.58,194.59,194.48,194.56,3298.0,160.5429,160.5511,160.4604,160.5264,3298.0
2021-09-09 12:10:00,194.54,194.58,194.39,194.53,2279.0,160.5099,160.5429,160.3861,160.5016,2279.0
2021-09-09 12:15:00,194.49,194.49,194.19,194.19,4790.0,160.4686,160.4686,160.2211,160.2211,4790.0
2021-09-09 12:20:00,194.26,194.26,194.11,194.11,1549.0,160.2789,160.2789,160.1551,160.1551,1549.0
2021-09-09 12:25:00,194.11,194.27,194.08,194.26,3542.0,160.1551,160.2871,160.1303,160.2789,3542.0
2021-09-09 12:30:00,194.18,194.18,194.07,194.14,3332.0,160.2129,160.2129,160.1221,160.1798,3332.0
2021-09-09 12:35:00,194.08,194.15,194.02,194.02,2170.0,160.1303,160.1881,160.0808,160.0808,2170.0
2021-09-09 12:40:00,194.05,194.09,194.0,194.06,4631.0,160.1056,160.1386,160.0643,160.1138,4631.0
2021-09-09 12:45:00,194.07,194.18,194.0,194.05,7516.0,160.1221,160.2129,160.0643,160.1056,7516.0
2021-09-09 12:50:00,194.08,194.11,193.98,194.11,7900.0,160.1303,160.1551,160.0478,160.1551,7900.0
2021-09-09 12:55:00,194.25,194.26,193.99,194.03,6156.0,160.2706,160.2789,160.0561,160.0891,6156.0
2021-09-09 13:00:00,194.07,194.23,194.01,194.21,4636.0,160.1221,160.2541,160.0726,160.2376,4636.0
2021-09-09 13:05:00,194.3,194.32,194.19,194.24,1930.0,160.3119,160.3284,160.2211,160.2624,1930.0
2021-09-09 13:10:00,194.26,194.34,194.26,194.3,992.0,160.2789,160.3449,160.2789,160.3119,992.0
2021-09-09 13:15:00,194.31,194.31,194.18,194.26,2125.0,160.3201,160.3201,160.2129,160.2789,2125.0
2021-09-09 13:20:00,194.2,194.2,193.96,194.08,9549.0,160.2294,160.2294,160.0313,160.1303,9549.0
2021-09-09 13:25:00,194.1,194.16,193.9,193.9,2125.0,160.1468,160.1964,159.9818,159.9818,2125.0
2021-09-09 13:30:00,193.73,193.76,193.59,193.74,3082.0,159.8416,159.8663,159.7261,159.8498,3082.0
2021-09-09 13:35:00,193.88,193.94,193.78,193.92,2546.0,159.9653,160.0148,159.8828,159.9983,2546.0
2021-09-09 13:40:00,193.81,194.17,193.76,194.08,3351.0,159.9076,160.2046,159.8663,160.1303,3351.0
2021-09-09 13:45:00,194.03,194.07,193.94,193.94,2299.0,160.0891,160.1221,160.0148,160.0148,2299.0
2021-09-09 13:50:00,194.04,194.06,193.99,194.01,1773.0,160.0973,160.1138,160.0561,160.0726,1773.0
2021-09-09 13:55:00,194.1,194.1,193.93,193.97,1867.0,160.1468,160.1468,160.0066,160.0396,1867.0
2021-09-09 14:00:00,193.91,193.94,193.82,193.85,3134.0,159.9901,160.0148,159.9158,159.9406,3134.0
2021-09-09 14:05:00,193.77,194.01,193.77,193.96,16691.0,159.8746,160.0726,159.8746,160.0313,16691.0
2021-09-09 14:10:00,193.97,193.97,193.64,193.64,13546.0,160.0396,160.0396,159.7673,159.7673,13546.0
2021-09-09 14:15:00,193.72,193.88,193.71,193.84,1922.0,159.8333,159.9653,159.8251,159.9323,1922.0
2021-09-09 14:20:00,193.89,194.06,193.89,194.02,2606.0,159.9736,160.1138,159.9736,160.0808,2606.0
2021-09-09 14:25:00,194.04,194.09,193.95,193.96,1437.0,160.0973,160.1386,160.0231,160.0313,1437.0
2021-09-09 14:30:00,193.95,193.99,193.91,193.91,2143.0,160.0231,160.0561,159.9901,159.9901,2143.0
2021-09-09 14:35:00,193.83,193.86,193.71,193.71,3129.0,159.9241,159.9488,159.8251,159.8251,3129.0
2021-09-09 14:40:00,193.71,193.73,193.59,193.62,5855.0,159.8251,159.8416,159.7261,159.7508,5855.0
2021-09-09 14:45:00,193.65,193.7,193.58,193.69,6095.0,159.7756,159.8168,159.7178,159.8086,6095.0
2021-09-09 14:50:00,193.7,193.8,193.57,193.62,11727.0,159.8168,159.8993,159.7096,159.7508,11727.0
2021-09-09 14:55:00,193.65,193.65,193.46,193.47,9837.0,159.7756,159.7756,159.6188,159.627,9837.0
2021-09-09 15:00:00,193.41,193.52,193.4,193.43,3427.0,159.5775,159.6683,159.5693,159.594,3427.0
2021-09-09 15:05:00,193.45,193.74,193.45,193.73,9333.0,159.6105,159.8498,159.6105,159.8416,9333.0
2021-09-09 15:10:00,193.72,193.81,193.5,193.53,8267.0,159.8333,159.9076,159.6518,159.6766,8267.0
2021-09-09 15:15:00,193.5,193.53,193.37,193.45,15790.0,159.6518,159.6766,159.5445,159.6105,15790.0
2021-09-09 15:20:00,193.5,193.58,193.39,193.45,6471.0,159.6518,159.7178,159.561,159.6105,6471.0
2021-09-09 15:25:00,193.41,193.56,193.37,193.48,16914.0,159.5775,159.7013,159.5445,159.6353,16914.0
2021-09-09 15:30:00,193.45,193.46,193.04,193.04,8660.0,159.6105,159.6188,159.2723,159.2723,8660.0
2021-09-09 15:35:00,193.01,193.06,192.91,192.96,9568.0,159.2475,159.2888,159.165,159.2063,9568.0
2021-09-09 15:40:00,192.93,193.03,192.7,192.88,13958.0,159.1815,159.264,158.9917,159.1403,13958.0
2021-09-09 15:45:00,192.88,192.91,192.75,192.85,15256.0,159.1403,159.165,159.033,159.1155,15256.0
2021-09-09 15:50:00,192.9,192.91,192.56,192.56,25460.0,159.1568,159.165,158.8762,158.8762,25460.0
2021-09-09 15:55:00,192.56,192.8,192.32,192.51,71360.0,158.8762,159.0743,158.6782,158.835,71360.0
2021-09-10 09:30:00,190.85,191.4,190.17,190.5,50329.0,157.4654,157.9191,156.9043,157.1766,50329.0
2021-09-10 09:35:00,190.36,190.66,189.75,189.79,22558.0,157.0611,157.3086,156.5578,156.5908,22558.0
2021-09-10 09:40:00,189.93,190.0,189.46,189.72,12637.0,156.7063,156.764,156.3185,156.533,12637.0
2021-09-10 09:45:00,189.52,189.52,188.33,188.36,30127.0,156.368,156.368,155.3862,155.4109,30127.0
2021-09-10 09:50:00,188.33,189.24,187.74,189.16,25986.0,155.3862,156.137,154.8994,156.071,25986.0
2021-09-10 09:55:00,189.23,189.23,188.85,189.21,9203.0,156.1287,156.1287,155.8152,156.1122,9203.0
2021-09-10 10:00:00,189.17,189.36,188.94,189.28,30408.0,156.0792,156.236,155.8895,156.17,30408.0
2021-09-10 10:05:00,189.12,189.26,188.51,188.73,16918.0,156.038,156.1535,155.5347,155.7162,16918.0
2021-09-10 10:10:00,188.8,188.84,188.34,188.72,8649.0,155.774,155.807,155.3944,155.7079,8649.0
2021-09-10 10:15:00,188.75,189.18,188.57,188.6,12706.0,155.7327,156.0875,155.5842,155.6089,12706.0
2021-09-10 10:20:00,188.62,188.82,188.58,188.75,8161.0,155.6254,155.7905,155.5924,155.7327,8161.0
2021-09-10 10:25:00,188.73,188.77,188.48,188.73,6192.0,155.7162,155.7492,155.5099,155.7162,6192.0
2021-09-10 10:30:00,188.55,188.7,188.11,188.69,11023.0,155.5677,155.6914,155.2047,155.6832,11023.0
2021-09-10 10:35:00,188.8,189.11,188.8,188.84,8541.0,155.774,156.0297,155.774,155.807,8541.0
2021-09-10 10:40:00,188.74,188.74,188.19,188.27,5665.0,155.7245,155.7245,155.2707,155.3367,5665.0
2021-09-10 10:45:00,188.19,188.19,187.59,187.64,7175.0,155.2707,155.2707,154.7756,154.8169,7175.0
2021-09-10 10:50:00,187.65,188.19,187.65,188.06,15643.0,154.8251,155.2707,154.8251,155.1634,15643.0
2021-09-10 10:55:00,187.97,188.68,187.87,188.68,12949.0,155.0891,155.6749,155.0066,155.6749,12949.0
2021-09-10 11:00:00,188.64,188.98,188.55,188.98,6647.0,155.6419,155.9225,155.5677,155.9225,6647.0
2021-09-10 11:05:00,189.08,189.3,188.91,189.3,10412.0,156.005,156.1865,155.8647,156.1865,10412.0
2021-09-10 11:10:00,189.34,189.78,189.34,189.64,13795.0,156.2195,156.5825,156.2195,156.467,13795.0
2021-09-10 11:15:00,189.68,189.9,189.57,189.87,6170.0,156.5,156.6815,156.4093,156.6568,6170.0
2021-09-10 11:20:00,189.9,190.03,189.6,189.63,11140.0,156.6815,156.7888,156.434,156.4588,11140.0
2021-09-10 11:25:00,189.81,189.85,189.51,189.52,5820.0,156.6073,156.6403,156.3598,156.368,5820.0
2021-09-10 11:30:00,189.52,189.67,189.29,189.35,7915.0,156.368,156.4918,156.1782,156.2277,7915.0
2021-09-10 11:35:00,189.24,189.46,189.18,189.37,6417.0,156.137,156.3185,156.0875,156.2442,6417.0
2021-09-10 11:40:00,189.36,189.44,189.31,189.4,4502.0,156.236,156.302,156.1947,156.269,4502.0
2021-09-10 11:45:00,189.44,189.64,189.4,189.56,7240.0,156.302,156.467,156.269,156.401,7240.0
2021-09-10 11:50:00,189.6,189.82,189.5,189.78,5773.0,156.434,156.6155,156.3515,156.5825,5773.0
2021-09-10 11:55:00,189.79,189.92,189.74,189.81,3419.0,156.5908,156.698,156.5495,156.6073,3419.0
2021-09-10 12:00:00,189.9,190.12,189.89,190.06,3072.0,156.6815,156.8631,156.6733,156.8135,3072.0
2021-09-10 12:05:00,190.15,190.48,190.14,190.37,11811.0,156.8878,157.1601,156.8796,157.0693,11811.0
2021-09-10 12:10:00,190.38,190.45,190.29,190.32,3661.0,157.0776,157.1353,157.0033,157.0281,3661.0
2021-09-10 12:15:00,190.38,190.54,190.31,190.38,2978.0,157.0776,157.2096,157.0198,157.0776,2978.0
2021-09-10 12:20:00,190.39,190.5,190.33,190.33,3119.0,157.0858,157.1766,157.0363,157.0363,3119.0
2021-09-10 12:25:00,190.38,190.38,190.0,190.05,3516.0,157.0776,157.0776,156.764,156.8053,3516.0
2021-09-10 12:30:00,190.06,190.1,189.69,190.08,21903.0,156.8135,156.8466,156.5083,156.83,21903.0
2021-09-10 12:35:00,190.15,190.23,190.08,190.08,3496.0,156.8878,156.9538,156.83,156.83,3496.0
2021-09-10 12:40:00,190.04,190.18,189.97,189.98,4316.0,156.797,156.9126,156.7393,156.7475,4316.0
2021-09-10 12:45:00,190.05,190.08,189.93,189.95,3270.0,156.8053,156.83,156.7063,156.7228,3270.0
2021-09-10 12:50:00,189.95,190.04,189.83,189.83,3216.0,156.7228,156.797,156.6238,156.6238,3216.0
2021-09-10 12:55:00,189.76,189.79,189.71,189.76,3089.0,156.566,156.5908,156.5248,156.566,3089.0
2021-09-10 13:00:00,189.73,189.85,189.65,189.84,2713.0,156.5413,156.6403,156.4753,156.632,2713.0
2021-09-10 13:05:00,189.8,189.93,189.78,189.87,3407.0,156.599,156.7063,156.5825,156.6568,3407.0
2021-09-10 13:10:00,189.85,189.92,189.72,189.87,3585.0,156.6403,156.698,156.533,156.6568,3585.0
2021-09-10 13:15:00,189.9,189.93,189.79,189.89,2571.0,156.6815,156.7063,156.5908,156.6733,2571.0
2021-09-10 13:20:00,189.91,189.96,189.73,189.82,4727.0,156.6898,156.731,156.5413,156.6155,4727.0
2021-09-10 13:25:00,189.82,190.08,189.82,190.06,4861.0,156.6155,156.83,156.6155,156.8135,4861.0
2021-09-10 13:30:00,189.99,190.06,189.95,189.99,4992.0,156.7558,156.8135,156.7228,156.7558,4992.0
2021-09-10 13:35:00,190.0,190.02,189.83,189.84,8083.0,156.764,156.7805,156.6238,156.632,8083.0
2021-09-10 13:40:00,189.84,189.95,189.82,189.83,5039.0,156.632,156.7228,156.6155,156.6238,5039.0
2021-09-10 13:45:00,189.87,190.02,189.72,189.8,16637.0,156.6568,156.7805,156.533,156.599,16637.0
2021-09-10 13:50:00,189.73,189.8,189.62,189.63,3054.0,156.5413,156.599,156.4505,156.4588,3054.0
2021-09-10 13:55:00,189.66,189.67,189.43,189.5,12638.0,156.4835,156.4918,156.2938,156.3515,12638.0
2021-09-10 14:00:00,189.56,190.07,189.55,190.01,29548.0,156.401,156.8218,156.3928,156.7723,29548.0
2021-09-10 14:05:00,190.04,190.48,190.02,190.41,9324.0,156.797,157.1601,156.7805,157.1023,9324.0
2021-09-10 14:10:00,190.3,190.39,190.13,190.24,7913.0,157.0116,157.0858,156.8713,156.9621,7913.0
2021-09-10 14:15:00,190.26,190.51,190.16,190.16,6796.0,156.9786,157.1848,156.8961,156.8961,6796.0
2021-09-10 14:20:00,190.17,190.35,190.13,190.25,4280.0,156.9043,157.0528,156.8713,156.9703,4280.0
2021-09-10 14:25:00,190.37,190.45,190.27,190.27,7549.0,157.0693,157.1353,156.9868,156.9868,7549.0
2021-09-10 14:30:00,190.27,190.5,190.19,190.43,9334.0,156.9868,157.1766,156.9208,157.1188,9334.0
2021-09-10 14:35:00,190.42,190.56,190.38,190.38,3995.0,157.1106,157.2261,157.0776,157.0776,3995.0
2021-09-10 14:40:00,190.49,190.71,190.44,190.52,8992.0,157.1683,157.3498,157.1271,157.1931,8992.0
2021-09-10 14:45:00,190.49,190.59,190.37,190.46,5464.0,157.1683,157.2508,157.0693,157.1436,5464.0
2021-09-10 14:50:00,190.48,190.7,190.47,190.56,7403.0,157.1601,157.3416,157.1518,157.2261,7403.0
2021-09-10 14:55:00,190.58,190.67,190.27,190.27,5689.0,157.2426,157.3168,156.9868,156.9868,5689.0
2021-09-10 15:00:00,190.27,190.57,190.26,190.5,8128.0,156.9868,157.2343,156.9786,157.1766,8128.0
2021-09-10 15:05:00,190.52,190.64,190.31,190.34,5786.0,157.1931,157.2921,157.0198,157.0446,5786.0
2021-09-10 15:10:00,190.32,190.45,190.12,190.27,11698.0,157.0281,157.1353,156.8631,156.9868,11698.0
2021-09-10 15:15:00,190.24,190.32,190.05,190.13,8513.0,156.9621,157.0281,156.8053,156.8713,8513.0
2021-09-10 15:20:00,190.16,190.17,189.91,189.98,4516.0,156.8961,156.9043,156.6898,156.7475,4516.0
2021-09-10 15:25:00,189.97,189.97,189.78,189.88,8551.0,156.7393,156.7393,156.5825,156.665,8551.0
2021-09-10 15:30:00,189.91,189.93,189.65,189.65,11719.0,156.6898,156.7063,156.4753,156.4753,11719.0
2021-09-10 15:35:00,189.67,189.68,189.11,189.3,17176.0,156.4918,156.5,156.0297,156.1865,17176.0
2021-09-10 15:40:00,189.27,189.48,189.22,189.42,9545.0,156.1617,156.335,156.1205,156.2855,9545.0
2021-09-10 15:45:00,189.42,189.42,188.85,188.85,14414.0,156.2855,156.2855,155.8152,155.8152,14414.0
2021-09-10 15:50:00,188.8,188.89,188.66,188.8,27555.0,155.774,155.8482,155.6584,155.774,27555.0
2021-09-10 15:55:00,188.82,188.82,188.26,188.36,80636.0,155.7905,155.7905,155.3284,155.4109,80636.0
2021-09-13 09:30:00,189.75,190.72,189.14,189.95,26133.0,156.5578,157.3581,156.0545,156.7228,26133.0
2021-09-13 09:35:00,189.87,190.02,189.46,189.63,13487.0,156.6568,156.7805,156.3185,156.4588,13487.0
2021-09-13 09:40:00,189.51,190.55,189.42,190.36,14064.0,156.3598,157.2178,156.2855,157.0611,14064.0
2021-09-13 09:45:00,190.47,190.82,190.32,190.67,20462.0,157.1518,157.4406,157.0281,157.3168,20462.0
2021-09-13 09:50:00,190.72,190.72,189.64,189.68,7408.0,157.3581,157.3581,156.467,156.5,7408.0
2021-09-13 09:55:00,189.69,190.26,189.69,190.21,4630.0,156.5083,156.9786,156.5083,156.9373,4630.0
2021-09-13 10:00:00,190.38,190.64,189.74,190.15,13192.0,157.0776,157.2921,156.5495,156.8878,13192.0
2021-09-13 10:05:00,190.15,190.68,190.0,190.66,9623.0,156.8878,157.3251,156.764,157.3086,9623.0
2021-09-13 10:10:00,190.89,191.08,190.82,190.91,13480.0,157.4984,157.6551,157.4406,157.5149,13480.0
2021-09-13 10:15:00,190.78,190.82,190.18,190.18,11356.0,157.4076,157.4406,156.9126,156.9126,11356.0
2021-09-13 10:20:00,190.18,190.7,190.18,190.58,4136.0,156.9126,157.3416,156.9126,157.2426,4136.0
2021-09-13 10:25:00,190.56,190.56,190.28,190.51,6690.0,157.2261,157.2261,156.9951,157.1848,6690.0
2021-09-13 10:30:00,190.71,191.01,190.65,190.95,9319.0,157.3498,157.5974,157.3003,157.5479,9319.0
2021-09-13 10:35:00,190.89,191.08,190.78,190.78,9640.0,157.4984,157.6551,157.4076,157.4076,9640.0
2021-09-13 10:40:00,190.78,190.86,190.02,190.12,13674.0,157.4076,157.4736,156.7805,156.8631,13674.0
2021-09-13 10:45:00,190.23,190.84,190.22,190.51,7051.0,156.9538,157.4571,156.9456,157.1848,7051.0
2021-09-13 10:50:00,190.55,190.93,190.55,190.93,5914.0,157.2178,157.5314,157.2178,157.5314,5914.0
2021-09-13 10:55:00,190.8,190.86,190.66,190.78,8200.0,157.4241,157.4736,157.3086,157.4076,8200.0
2021-09-13 11:00:00,190.72,190.87,190.42,190.51,14314.0,157.3581,157.4819,157.1106,157.1848,14314.0
2021-09-13 11:05:00,190.5,190.53,190.31,190.31,6160.0,157.1766,157.2013,157.0198,157.0198,6160.0
2021-09-13 11:10:00,190.31,190.74,190.24,190.46,12730.0,157.0198,157.3746,156.9621,157.1436,12730.0
2021-09-13 11:15:00,190.39,190.67,190.38,190.63,7303.0,157.0858,157.3168,157.0776,157.2838,7303.0
2021-09-13 11:20:00,190.54,190.55,190.23,190.43,19153.0,157.2096,157.2178,156.9538,157.1188,19153.0
2021-09-13 11:25:00,190.43,190.61,190.33,190.61,7960.0,157.1188,157.2673,157.0363,157.2673,7960.0
2021-09-13 11:30:00,190.52,190.7,190.45,190.59,4693.0,157.1931,157.3416,157.1353,157.2508,4693.0
2021-09-13 11:35:00,190.49,190.54,190.3,190.5,5863.0,157.1683,157.2096,157.0116,157.1766,5863.0
2021-09-13 11:40:00,190.5,190.56,190.28,190.41,4137.0,157.1766,157.2261,156.9951,157.1023,4137.0
2021-09-13 11:45:00,190.42,190.69,190.41,190.6,11125.0,157.1106,157.3333,157.1023,157.2591,11125.0
2021-09-13 11:50:00,190.55,190.6,190.46,190.5,4086.0,157.2178,157.2591,157.1436,157.1766,4086.0
2021-09-13 11:55:00,190.51,190.51,190.32,190.33,3675.0,157.1848,157.1848,157.0281,157.0363,3675.0
2021-09-13 12:00:00,190.36,190.38,190.07,190.07,5765.0,157.0611,157.0776,156.8218,156.8218,5765.0
2021-09-13 12:05:00,190.04,190.05,189.81,189.85,3867.0,156.797,156.8053,156.6073,156.6403,3867.0
2021-09-13 12:10:00,189.77,189.83,189.69,189.69,3935.0,156.5743,156.6238,156.5083,156.5083,3935.0
2021-09-13 12:15:00,189.62,189.77,189.56,189.63,7750.0,156.4505,156.5743,156.401,156.4588,7750.0
2021-09-13 12:20:00,189.67,189.78,189.57,189.71,3041.0,156.4918,156.5825,156.4093,156.5248,3041.0
2021-09-13 12:25:00,189.72,189.8,189.61,189.79,4660.0,156.533,156.599,156.4423,156.5908,4660.0
2021-09-13 12:30:00,189.74,189.79,189.61,189.61,3365.0,156.5495,156.5908,156.4423,156.4423,3365.0
2021-09-13 12:35:00,189.62,189.7,189.44,189.46,2629.0,156.4505,156.5165,156.302,156.3185,2629.0
2021-09-13 12:40:00,189.48,189.48,189.28,189.31,4925.0,156.335,156.335,156.17,156.1947,4925.0
2021-09-13 12:45:00,189.32,189.42,189.21,189.42,1632.0,156.203,156.2855,156.1122,156.2855,1632.0
2021-09-13 12:50:00,189.35,189.42,189.27,189.31,4176.0,156.2277,156.2855,156.1617,156.1947,4176.0
2021-09-13 12:55:00,189.31,189.37,189.24,189.27,12778.0,156.1947,156.2442,156.137,156.1617,12778.0
2021-09-13 13:00:00,189.32,189.37,189.23,189.23,2672.0,156.203,156.2442,156.1287,156.1287,2672.0
2021-09-13 13:05:00,189.2,189.33,188.98,188.99,3044.0,156.104,156.2112,155.9225,155.9307,3044.0
2021-09-13 13:10:00,188.95,189.09,188.95,189.06,1382.0,155.8977,156.0132,155.8977,155.9885,1382.0
2021-09-13 13:15:00,189.07,189.22,189.01,189.1,6989.0,155.9967,156.1205,155.9472,156.0215,6989.0
2021-09-13 13:20:00,189.08,189.18,189.02,189.07,9976.0,156.005,156.0875,155.9555,155.9967,9976.0
2021-09-13 13:25:00,188.98,189.15,188.92,189.01,3134.0,155.9225,156.0627,155.873,155.9472,3134.0
2021-09-13 13:30:00,189.03,189.23,189.03,189.17,2959.0,155.9637,156.1287,155.9637,156.0792,2959.0
2021-09-13 13:35:00,189.16,189.29,189.16,189.21,3520.0,156.071,156.1782,156.071,156.1122,3520.0
2021-09-13 13:40:00,189.17,189.29,189.14,189.29,3709.0,156.0792,156.1782,156.0545,156.1782,3709.0
2021-09-13 13:45:00,189.23,189.49,189.23,189.45,11376.0,156.1287,156.3433,156.1287,156.3103,11376.0
2021-09-13 13:50:00,189.47,189.5,189.41,189.48,7711.0,156.3268,156.3515,156.2772,156.335,7711.0
2021-09-13 13:55:00,189.51,189.71,189.51,189.67,7087.0,156.3598,156.5248,156.3598,156.4918,7087.0
2021-09-13 14:00:00,189.63,189.73,189.6,189.6,4659.0,156.4588,156.5413,156.434,156.434,4659.0
2021-09-13 14:05:00,189.63,189.65,189.3,189.32,5502.0,156.4588,156.4753,156.1865,156.203,5502.0
2021-09-13 14:10:00,189.16,189.19,188.9,188.9,3781.0,156.071,156.0957,155.8565,155.8565,3781.0
2021-09-13 14:15:00,188.89,189.0,188.76,189.0,4191.0,155.8482,155.939,155.741,155.939,4191.0
2021-09-13 14:20:00,188.92,189.05,188.88,188.88,3973.0,155.873,155.9802,155.84,155.84,3973.0
2021-09-13 14:25:00,188.82,189.0,188.74,188.74,11874.0,155.7905,155.939,155.7245,155.7245,11874.0
2021-09-13 14:30:00,188.72,188.8,188.6,188.63,8435.0,155.7079,155.774,155.6089,155.6337,8435.0
2021-09-13 14:35:00,188.61,188.71,188.59,188.6,7013.0,155.6172,155.6997,155.6007,155.6089,7013.0
2021-09-13 14:40:00,188.64,188.97,188.58,188.97,29311.0,155.6419,155.9142,155.5924,155.9142,29311.0
2021-09-13 14:45:00,188.9,189.04,188.84,189.03,6743.0,155.8565,155.972,155.807,155.9637,6743.0
2021-09-13 14:50:00,189.0,189.25,189.0,189.25,5409.0,155.939,156.1452,155.939,156.1452,5409.0
2021-09-13 14:55:00,189.27,189.33,189.17,189.21,10928.0,156.1617,156.2112,156.0792,156.1122,10928.0
2021-09-13 15:00:00,189.2,189.23,189.0,189.23,3396.0,156.104,156.1287,155.939,156.1287,3396.0
2021-09-13 15:05:00,189.25,189.32,189.14,189.18,3964.0,156.1452,156.203,156.0545,156.0875,3964.0
2021-09-13 15:10:00,189.21,189.55,189.16,189.53,5105.0,156.1122,156.3928,156.071,156.3763,5105.0
2021-09-13 15:15:00,189.54,189.69,189.44,189.54,7155.0,156.3845,156.5083,156.302,156.3845,7155.0
2021-09-13 15:20:00,189.55,189.79,189.52,189.7,5141.0,156.3928,156.5908,156.368,156.5165,5141.0
2021-09-13 15:25:00,189.73,190.09,189.68,190.06,4639.0,156.5413,156.8383,156.5,156.8135,4639.0
2021-09-13 15:30:00,190.07,190.33,190.0,190.31,12295.0,156.8218,157.0363,156.764,157.0198,12295.0
2021-09-13 15:35:00,190.36,190.53,190.31,190.53,20480.0,157.0611,157.2013,157.0198,157.2013,20480.0
2021-09-13 15:40:00,190.5,190.53,190.13,190.18,16440.0,157.1766,157.2013,156.8713,156.9126,16440.0
2021-09-13 15:45:00,190.2,190.23,189.88,189.94,21550.0,156.9291,156.9538,156.665,156.7145,21550.0
2021-09-13 15:50:00,190.0,190.32,189.93,190.05,32657.0,156.764,157.0281,156.7063,156.8053,32657.0
2021-09-13 15:55:00,190.02,190.13,189.81,189.87,110255.0,156.7805,156.8713,156.6073,156.6568,110255.0
2021-09-14 09:30:00,189.87,190.66,189.06,190.48,23141.0,157.7577,158.4141,157.0847,158.2646,23141.0
2021-09-14 09:35:00,190.7,190.81,189.87,189.87,5442.0,158.4474,158.5387,157.7577,157.7577,5442.0
2021-09-14 09:40:00,189.73,190.82,189.61,190.39,20065.0,157.6414,158.5471,157.5417,158.1898,20065.0
2021-09-14 09:45:00,190.38,190.4,189.63,189.8,5540.0,158.1815,158.1981,157.5583,157.6996,5540.0
2021-09-14 09:50:00,189.46,189.53,188.95,189.22,3407.0,157.4171,157.4752,156.9933,157.2177,3407.0
2021-09-14 09:55:00,189.25,189.41,188.95,189.4,10605.0,157.2426,157.3755,156.9933,157.3672,10605.0
2021-09-14 10:00:00,189.41,189.81,189.26,189.48,9195.0,157.3755,157.7079,157.2509,157.4337,9195.0
2021-09-14 10:05:00,189.43,189.55,189.32,189.38,18818.0,157.3921,157.4918,157.3007,157.3506,18818.0
2021-09-14 10:10:00,189.32,189.42,189.05,189.38,7642.0,157.3007,157.3838,157.0764,157.3506,7642.0
2021-09-14 10:15:00,189.45,190.02,189.42,189.86,15711.0,157.4088,157.8824,157.3838,157.7494,15711.0
2021-09-14 10:20:00,189.91,189.96,189.55,189.8,9789.0,157.791,157.8325,157.4918,157.6996,9789.0
2021-09-14 10:25:00,189.73,190.17,189.62,190.06,7189.0,157.6414,158.007,157.55,157.9156,7189.0
2021-09-14 10:30:00,190.03,190.57,190.03,190.43,12659.0,157.8907,158.3393,157.8907,158.223,12659.0
2021-09-14 10:35:00,190.46,190.73,190.36,190.42,6272.0,158.2479,158.4723,158.1649,158.2147,6272.0
2021-09-14 10:40:00,190.44,190.65,190.37,190.37,5315.0,158.2313,158.4058,158.1732,158.1732,5315.0
2021-09-14 10:45:00,190.44,190.5,189.74,189.74,20431.0,158.2313,158.2812,157.6497,157.6497,20431.0
2021-09-14 10:50:00,189.65,190.17,189.55,190.12,14844.0,157.5749,158.007,157.4918,157.9654,14844.0
2021-09-14 10:55:00,190.13,190.32,190.02,190.19,5964.0,157.9738,158.1316,157.8824,158.0236,5964.0
2021-09-14 11:00:00,190.25,190.41,190.18,190.24,7741.0,158.0735,158.2064,158.0153,158.0651,7741.0
2021-09-14 11:05:00,190.23,190.32,190.07,190.07,7550.0,158.0568,158.1316,157.9239,157.9239,7550.0
2021-09-14 11:10:00,190.07,190.22,190.01,190.11,7829.0,157.9239,158.0485,157.874,157.9571,7829.0
2021-09-14 11:15:00,190.06,190.1,189.97,190.05,7309.0,157.9156,157.9488,157.8408,157.9073,7309.0
2021-09-14 11:20:00,190.0,190.21,190.0,190.21,3847.0,157.8657,158.0402,157.8657,158.0402,3847.0
2021-09-14 11:25:00,190.22,190.33,190.16,190.19,5864.0,158.0485,158.1399,157.9987,158.0236,5864.0
2021-09-14 11:30:00,190.21,190.25,189.95,190.04,3799.0,158.0402,158.0735,157.8242,157.899,3799.0
2021-09-14 11:35:00,190.15,190.27,190.14,190.15,4219.0,157.9904,158.0901,157.9821,157.9904,4219.0
2021-09-14 11:40:00,190.22,190.25,190.11,190.12,4763.0,158.0485,158.0735,157.9571,157.9654,4763.0
2021-09-14 11:45:00,190.07,190.15,190.01,190.09,5015.0,157.9239,157.9904,157.874,157.9405,5015.0
2021-09-14 11:50:00,190.13,190.13,189.9,189.95,8385.0,157.9738,157.9738,157.7827,157.8242,8385.0
2021-09-14 11:55:00,189.94,190.05,189.93,190.02,8137.0,157.8159,157.9073,157.8076,157.8824,8137.0
2021-09-14 12:00:00,190.02,190.11,189.95,190.01,11373.0,157.8824,157.9571,157.8242,157.874,11373.0
2021-09-14 12:05:00,190.07,190.18,190.06,190.13,6453.0,157.9239,158.0153,157.9156,157.9738,6453.0
2021-09-14 12:10:00,190.14,190.18,190.07,190.1,8078.0,157.9821,158.0153,157.9239,157.9488,8078.0
2021-09-14 12:15:00,190.19,190.26,190.12,190.24,5197.0,158.0236,158.0818,157.9654,158.0651,5197.0
2021-09-14 12:20:00,190.28,190.31,189.95,189.96,12934.0,158.0984,158.1233,157.8242,157.8325,12934.0
2021-09-14 12:25:00,189.85,190.06,189.85,190.06,6649.0,157.7411,157.9156,157.7411,157.9156,6649.0
2021-09-14 12:30:00,190.03,190.05,189.86,190.03,14489.0,157.8907,157.9073,157.7494,157.8907,14489.0
2021-09-14 12:35:00,190.01,190.1,189.9,189.96,5026.0,157.874,157.9488,157.7827,157.8325,5026.0
2021-09-14 12:40:00,189.86,190.04,189.86,190.04,2552.0,157.7494,157.899,157.7494,157.899,2552.0
2021-09-14 12:45:00,190.07,190.09,189.82,189.82,5976.0,157.9239,157.9405,157.7162,157.7162,5976.0
2021-09-14 12:50:00,189.83,189.86,189.74,189.74,3871.0,157.7245,157.7494,157.6497,157.6497,3871.0
2021-09-14 12:55:00,189.81,189.81,189.55,189.69,5259.0,157.7079,157.7079,157.4918,157.6082,5259.0
2021-09-14 13:00:00,189.69,189.97,189.68,189.8,6412.0,157.6082,157.8408,157.5999,157.6996,6412.0
2021-09-14 13:05:00,189.84,189.87,189.68,189.75,3816.0,157.7328,157.7577,157.5999,157.658,3816.0
2021-09-14 13:10:00,189.72,189.82,189.65,189.77,3085.0,157.6331,157.7162,157.5749,157.6746,3085.0
2021-09-14 13:15:00,189.77,189.79,189.7,189.7,2307.0,157.6746,157.6913,157.6165,157.6165,2307.0
2021-09-14 13:20:00,189.72,189.76,189.57,189.66,5786.0,157.6331,157.6663,157.5085,157.5832,5786.0
2021-09-14 13:25:00,189.62,189.71,189.61,189.62,4352.0,157.55,157.6248,157.5417,157.55,4352.0
2021-09-14 13:30:00,189.53,189.58,189.31,189.35,5870.0,157.4752,157.5168,157.2924,157.3257,5870.0
2021-09-14 13:35:00,189.39,189.52,189.33,189.33,8309.0,157.3589,157.4669,157.3091,157.3091,8309.0
2021-09-14 13:40:00,189.34,189.38,189.09,189.3,19156.0,157.3174,157.3506,157.1096,157.2841,19156.0
2021-09-14 13:45:00,189.27,189.51,189.27,189.42,6691.0,157.2592,157.4586,157.2592,157.3838,6691.0
2021-09-14 13:50:00,189.37,189.54,189.29,189.46,4161.0,157.3423,157.4835,157.2758,157.4171,4161.0
2021-09-14 13:55:00,189.49,189.58,189.38,189.42,7194.0,157.442,157.5168,157.3506,157.3838,7194.0
2021-09-14 14:00:00,189.47,189.59,189.39,189.46,9290.0,157.4254,157.5251,157.3589,157.4171,9290.0
2021-09-14 14:05:00,189.54,189.69,189.51,189.56,2830.0,157.4835,157.6082,157.4586,157.5002,2830.0
2021-09-14 14:10:00,189.57,189.57,189.46,189.51,4382.0,157.5085,157.5085,157.4171,157.4586,4382.0
2021-09-14 14:15:00,189.47,189.49,189.22,189.22,4888.0,157.4254,157.442,157.2177,157.2177,4888.0
2021-09-14 14:20:00,189.15,189.2,189.09,189.09,4831.0,157.1595,157.201,157.1096,157.1096,4831.0
2021-09-14 14:25:00,189.09,189.12,189.03,189.07,3488.0,157.1096,157.1346,157.0598,157.093,3488.0
2021-09-14 14:30:00,189.05,189.12,188.9,188.9,6890.0,157.0764,157.1346,156.9518,156.9518,6890.0
2021-09-14 14:35:00,188.91,188.93,188.76,188.87,6601.0,156.9601,156.9767,156.8355,156.9269,6601.0
2021-09-14 14:40:00,188.81,188.88,188.55,188.58,7138.0,156.877,156.9352,156.661,156.6859,7138.0
2021-09-14 14:45:00,188.65,188.83,188.65,188.76,5204.0,156.7441,156.8936,156.7441,156.8355,5204.0
2021-09-14 14:50:00,188.75,188.84,188.64,188.81,6823.0,156.8271,156.9019,156.7358,156.877,6823.0
2021-09-14 14:55:00,188.85,188.95,188.77,188.93,10978.0,156.9102,156.9933,156.8438,156.9767,10978.0
2021-09-14 15:00:00,188.9,188.91,188.76,188.82,9690.0,156.9518,156.9601,156.8355,156.8853,9690.0
2021-09-14 15:05:00,188.82,188.82,188.68,188.76,5734.0,156.8853,156.8853,156.769,156.8355,5734.0
2021-09-14 15:10:00,188.73,188.84,188.58,188.81,14248.0,156.8105,156.9019,156.6859,156.877,14248.0
2021-09-14 15:15:00,188.84,188.85,188.61,188.63,10675.0,156.9019,156.9102,156.7108,156.7274,10675.0
2021-09-14 15:20:00,188.6,188.89,188.6,188.8,9265.0,156.7025,156.9435,156.7025,156.8687,9265.0
2021-09-14 15:25:00,188.8,189.04,188.79,189.03,6102.0,156.8687,157.0681,156.8604,157.0598,6102.0
2021-09-14 15:30:00,188.98,189.22,188.93,189.17,7525.0,157.0183,157.2177,156.9767,157.1761,7525.0
2021-09-14 15:35:00,189.16,189.2,188.91,189.17,8870.0,157.1678,157.201,156.9601,157.1761,8870.0
2021-09-14 15:40:00,189.18,189.39,189.01,189.02,12305.0,157.1844,157.3589,157.0432,157.0515,12305.0
2021-09-14 15:45:00,189.07,189.25,188.87,188.93,13897.0,157.093,157.2426,156.9269,156.9767,13897.0
2021-09-14 15:50:00,188.88,189.33,188.62,189.23,26541.0,156.9352,157.3091,156.7191,157.226,26541.0
2021-09-14 15:55:00,189.23,189.26,188.88,189.25,74344.0,157.226,157.2509,156.9352,157.2426,74344.0
2021-09-15 09:30:00,189.93,189.93,189.19,189.43,15981.0,157.8076,157.8076,157.1927,157.3921,15981.0
2021-09-15 09:35:00,189.22,189.32,188.48,188.5,5044.0,157.2177,157.3007,156.6028,156.6194,5044.0
2021-09-15 09:40:00,188.56,189.13,188.48,189.13,15668.0,156.6693,157.1429,156.6028,157.1429,15668.0
2021-09-15 09:45:00,189.2,189.38,189.04,189.38,4089.0,157.201,157.3506,157.0681,157.3506,4089.0
2021-09-15 09:50:00,189.49,189.64,189.25,189.63,12690.0,157.442,157.5666,157.2426,157.5583,12690.0
2021-09-15 09:55:00,189.63,189.86,189.36,189.42,6724.0,157.5583,157.7494,157.334,157.3838,6724.0
2021-09-15 10:00:00,189.47,189.47,188.96,189.12,4272.0,157.4254,157.4254,157.0016,157.1346,4272.0
2021-09-15 10:05:00,189.1,189.1,188.83,188.88,4939.0,157.118,157.118,156.8936,156.9352,4939.0
2021-09-15 10:10:00,188.91,189.14,188.86,189.1,15390.0,156.9601,157.1512,156.9185,157.118,15390.0
2021-09-15 10:15:00,189.04,189.59,188.99,189.58,8760.0,157.0681,157.5251,157.0266,157.5168,8760.0
2021-09-15 10:20:00,189.53,189.63,189.06,189.06,4574.0,157.4752,157.5583,157.0847,157.0847,4574.0
2021-09-15 10:25:00,189.08,189.13,188.73,188.94,3924.0,157.1013,157.1429,156.8105,156.985,3924.0
2021-09-15 10:30:00,189.0,189.16,188.82,189.08,4085.0,157.0349,157.1678,156.8853,157.1013,4085.0
2021-09-15 10:35:00,189.12,189.26,189.04,189.26,11301.0,157.1346,157.2509,157.0681,157.2509,11301.0
2021-09-15 10:40:00,189.31,189.55,189.29,189.5,7253.0,157.2924,157.4918,157.2758,157.4503,7253.0
2021-09-15 10:45:00,189.59,189.64,189.55,189.55,1877.0,157.5251,157.5666,157.4918,157.4918,1877.0
2021-09-15 10:50:00,189.51,189.64,189.42,189.47,7186.0,157.4586,157.5666,157.3838,157.4254,7186.0
2021-09-15 10:55:00,189.48,189.55,189.41,189.5,2161.0,157.4337,157.4918,157.3755,157.4503,2161.0
2021-09-15 11:00:00,189.49,189.49,189.35,189.41,2475.0,157.442,157.442,157.3257,157.3755,2475.0
2021-09-15 11:05:00,189.43,189.51,189.29,189.3,4602.0,157.3921,157.4586,157.2758,157.2841,4602.0
2021-09-15 11:10:00,189.31,189.71,189.31,189.61,4963.0,157.2924,157.6248,157.2924,157.5417,4963.0
2021-09-15 11:15:00,189.67,189.67,189.36,189.42,8060.0,157.5916,157.5916,157.334,157.3838,8060.0
2021-09-15 11:20:00,189.42,189.68,189.42,189.62,3201.0,157.3838,157.5999,157.3838,157.55,3201.0
2021-09-15 11:25:00,189.62,189.95,189.62,189.9,1620.0,157.55,157.8242,157.55,157.7827,1620.0
2021-09-15 11:30:00,189.86,189.89,189.78,189.81,5200.0,157.7494,157.7743,157.6829,157.7079,5200.0
2021-09-15 11:35:00,189.95,190.04,189.76,189.76,9372.0,157.8242,157.899,157.6663,157.6663,9372.0
2021-09-15 11:40:00,189.67,189.89,189.67,189.86,2139.0,157.5916,157.7743,157.5916,157.7494,2139.0
2021-09-15 11:45:00,189.81,189.82,189.52,189.64,4959.0,157.7079,157.7162,157.4669,157.5666,4959.0
2021-09-15 11:50:00,189.64,189.69,189.53,189.6,4579.0,157.5666,157.6082,157.4752,157.5334,4579.0
2021-09-15 11:55:00,189.59,189.64,189.38,189.5,2300.0,157.5251,157.5666,157.3506,157.4503,2300.0
2021-09-15 12:00:00,189.48,189.52,189.25,189.28,7436.0,157.4337,157.4669,157.2426,157.2675,7436.0
2021-09-15 12:05:00,189.24,189.39,189.2,189.34,13536.0,157.2343,157.3589,157.201,157.3174,13536.0
2021-09-15 12:10:00,189.33,189.43,189.27,189.27,2053.0,157.3091,157.3921,157.2592,157.2592,2053.0
2021-09-15 12:15:00,189.32,189.41,189.3,189.41,3465.0,157.3007,157.3755,157.2841,157.3755,3465.0
2021-09-15 12:20:00,189.41,189.57,189.4,189.57,5367.0,157.3755,157.5085,157.3672,157.5085,5367.0
2021-09-15 12:25:00,189.6,189.75,189.58,189.6,3880.0,157.5334,157.658,157.5168,157.5334,3880.0
2021-09-15 12:30:00,189.66,189.73,189.62,189.73,1472.0,157.5832,157.6414,157.55,157.6414,1472.0
2021-09-15 12:35:00,189.77,189.95,189.68,189.95,3299.0,157.6746,157.8242,157.5999,157.8242,3299.0
2021-09-15 12:40:00,189.92,190.31,189.86,190.31,7069.0,157.7993,158.1233,157.7494,158.1233,7069.0
2021-09-15 12:45:00,190.24,190.25,190.07,190.09,3473.0,158.0651,158.0735,157.9239,157.9405,3473.0
2021-09-15 12:50:00,190.12,190.34,190.06,190.06,2665.0,157.9654,158.1482,157.9156,157.9156,2665.0
2021-09-15 12:55:00,190.16,190.21,190.1,190.13,2900.0,157.9987,158.0402,157.9488,157.9738,2900.0
2021-09-15 13:00:00,190.09,190.34,190.05,190.34,3283.0,157.9405,158.1482,157.9073,158.1482,3283.0
2021-09-15 13:05:00,190.33,190.52,190.23,190.23,8228.0,158.1399,158.2978,158.0568,158.0568,8228.0
2021-09-15 13:10:00,190.32,190.45,190.3,190.34,3407.0,158.1316,158.2396,158.115,158.1482,3407.0
2021-09-15 13:15:00,190.35,190.35,190.28,190.34,1782.0,158.1565,158.1565,158.0984,158.1482,1782.0
2021-09-15 13:20:00,190.37,190.42,190.26,190.3,8133.0,158.1732,158.2147,158.0818,158.115,8133.0
2021-09-15 13:25:00,190.34,190.35,190.05,190.11,2520.0,158.1482,158.1565,157.9073,157.9571,2520.0
2021-09-15 13:30:00,190.14,190.22,190.02,190.02,10313.0,157.9821,158.0485,157.8824,157.8824,10313.0
2021-09-15 13:35:00,190.01,190.01,189.83,189.85,4921.0,157.874,157.874,157.7245,157.7411,4921.0
2021-09-15 13:40:00,189.89,189.95,189.78,189.88,6518.0,157.7743,157.8242,157.6829,157.766,6518.0
2021-09-15 13:45:00,189.95,189.95,189.77,189.81,3171.0,157.8242,157.8242,157.6746,157.7079,3171.0
2021-09-15 13:50:00,189.84,189.84,189.6,189.67,12209.0,157.7328,157.7328,157.5334,157.5916,12209.0
2021-09-15 13:55:00,189.69,189.69,189.47,189.47,3206.0,157.6082,157.6082,157.4254,157.4254,3206.0
2021-09-15 14:00:00,189.49,189.59,189.39,189.59,6786.0,157.442,157.5251,157.3589,157.5251,6786.0
2021-09-15 14:05:00,189.66,189.66,189.43,189.44,3612.0,157.5832,157.5832,157.3921,157.4005,3612.0
2021-09-15 14:10:00,189.4,189.4,189.22,189.24,6896.0,157.3672,157.3672,157.2177,157.2343,6896.0
2021-09-15 14:15:00,189.23,189.27,189.17,189.19,7610.0,157.226,157.2592,157.1761,157.1927,7610.0
2021-09-15 14:20:00,189.2,189.36,189.2,189.29,4749.0,157.201,157.334,157.201,157.2758,4749.0
2021-09-15 14:25:00,189.31,189.48,189.31,189.46,8455.0,157.2924,157.4337,157.2924,157.4171,8455.0
2021-09-15 14:30:00,189.47,189.61,189.43,189.48,4098.0,157.4254,157.5417,157.3921,157.4337,4098.0
2021-09-15 14:35:00,189.5,189.64,189.49,189.53,6264.0,157.4503,157.5666,157.442,157.4752,6264.0
2021-09-15 14:40:00,189.55,189.57,189.31,189.35,3426.0,157.4918,157.5085,157.2924,157.3257,3426.0
2021-09-15 14:45:00,189.36,189.49,189.35,189.48,4902.0,157.334,157.442,157.3257,157.4337,4902.0
2021-09-15 14:50:00,189.47,189.47,189.23,189.24,3270.0,157.4254,157.4254,157.226,157.2343,3270.0
2021-09-15 14:55:00,189.26,189.3,189.13,189.13,8233.0,157.2509,157.2841,157.1429,157.1429,8233.0
2021-09-15 15:00:00,189.16,189.29,189.07,189.08,6784.0,157.1678,157.2758,157.093,157.1013,6784.0
2021-09-15 15:05:00,189.1,189.15,188.96,189.15,7800.0,157.118,157.1595,157.0016,157.1595,7800.0
2021-09-15 15:10:00,189.18,189.22,189.05,189.05,5352.0,157.1844,157.2177,157.0764,157.0764,5352.0
2021-09-15 15:15:00,189.05,189.24,188.91,189.24,9109.0,157.0764,157.2343,156.9601,157.2343,9109.0
2021-09-15 15:20:00,189.25,189.33,189.14,189.33,3814.0,157.2426,157.3091,157.1512,157.3091,3814.0
2021-09-15 15:25:00,189.36,189.45,189.35,189.36,16963.0,157.334,157.4088,157.3257,157.334,16963.0
2021-09-15 15:30:00,189.34,189.88,189.21,189.46,22093.0,157.3174,157.766,157.2094,157.4171,22093.0
2021-09-15 15:35:00,189.45,189.48,189.07,189.25,23580.0,157.4088,157.4337,157.093,157.2426,23580.0
2021-09-15 15:40:00,189.22,189.29,189.03,189.21,13610.0,157.2177,157.2758,157.0598,157.2094,13610.0
2021-09-15 15:45:00,189.24,189.3,189.03,189.07,14163.0,157.2343,157.2841,157.0598,157.093,14163.0
2021-09-15 15:50:00,188.91,189.02,188.76,188.83,18885.0,156.9601,157.0515,156.8355,156.8936,18885.0
2021-09-15 15:55:00,188.81,189.01,188.58,188.7,112595.0,156.877,157.0432,156.6859,156.7856,112595.0
2021-09-16 09:30:00,188.34,189.1,187.75,189.1,18231.0,156.4865,157.118,155.9963,157.118,18231.0
2021-09-16 09:35:00,189.13,189.29,188.79,188.95,4101.0,157.1429,157.2758,156.8604,156.9933,4101.0
2021-09-16 09:40:00,188.73,189.03,188.63,189.02,2362.0,156.8105,157.0598,156.7274,157.0515,2362.0
2021-09-16 09:45:00,188.92,189.03,188.4,188.4,4270.0,156.9684,157.0598,156.5363,156.5363,4270.0
2021-09-16 09:50:00,188.2,188.43,187.83,187.97,4435.0,156.3702,156.5613,156.0627,156.1791,4435.0
2021-09-16 09:55:00,187.92,188.3,187.91,187.94,4155.0,156.1375,156.4533,156.1292,156.1541,4155.0
2021-09-16 10:00:00,187.85,188.04,187.71,187.94,10802.0,156.0794,156.2372,155.963,156.1541,10802.0
2021-09-16 10:05:00,187.95,188.15,187.68,187.98,10674.0,156.1625,156.3286,155.9381,156.1874,10674.0
2021-09-16 10:10:00,187.87,187.88,187.23,187.24,5916.0,156.096,156.1043,155.5642,155.5725,5916.0
2021-09-16 10:15:00,187.26,187.33,187.07,187.11,7138.0,155.5892,155.6473,155.4313,155.4645,7138.0
2021-09-16 10:20:00,187.1,187.11,186.72,186.72,6205.0,155.4562,155.4645,155.1405,155.1405,6205.0
2021-09-16 10:25:00,186.71,187.27,186.7,187.27,32654.0,155.1322,155.5975,155.1239,155.5975,32654.0
2021-09-16 10:30:00,187.29,187.73,187.29,187.73,2962.0,155.6141,155.9797,155.6141,155.9797,2962.0
2021-09-16 10:35:00,187.75,187.95,187.69,187.74,8821.0,155.9963,156.1625,155.9464,155.988,8821.0
2021-09-16 10:40:00,187.81,187.81,187.55,187.74,3424.0,156.0461,156.0461,155.8301,155.988,3424.0
2021-09-16 10:45:00,187.75,187.76,187.54,187.64,5162.0,155.9963,156.0046,155.8218,155.9049,5162.0
2021-09-16 10:50:00,187.6,187.69,187.47,187.5,6263.0,155.8716,155.9464,155.7636,155.7886,6263.0
2021-09-16 10:55:00,187.57,187.88,187.57,187.84,3722.0,155.8467,156.1043,155.8467,156.0711,3722.0
2021-09-16 11:00:00,187.81,187.84,187.68,187.8,6472.0,156.0461,156.0711,155.9381,156.0378,6472.0
2021-09-16 11:05:00,187.8,187.94,187.79,187.84,8502.0,156.0378,156.1541,156.0295,156.0711,8502.0
2021-09-16 11:10:00,187.85,187.91,187.73,187.91,3449.0,156.0794,156.1292,155.9797,156.1292,3449.0
2021-09-16 11:15:00,187.84,187.86,187.46,187.71,2517.0,156.0711,156.0877,155.7553,155.963,2517.0
2021-09-16 11:20:00,187.64,188.05,187.62,188.05,2685.0,155.9049,156.2455,155.8883,156.2455,2685.0
2021-09-16 11:25:00,188.08,188.24,188.08,188.1,2630.0,156.2705,156.4034,156.2705,156.2871,2630.0
2021-09-16 11:30:00,188.04,188.11,187.86,187.86,3201.0,156.2372,156.2954,156.0877,156.0877,3201.0
2021-09-16 11:35:00,187.83,187.98,187.8,187.98,2341.0,156.0627,156.1874,156.0378,156.1874,2341.0
2021-09-16 11:40:00,187.91,188.06,187.88,188.06,2590.0,156.1292,156.2538,156.1043,156.2538,2590.0
2021-09-16 11:45:00,188.06,188.09,187.93,187.96,5598.0,156.2538,156.2788,156.1458,156.1708,5598.0
2021-09-16 11:50:00,187.95,188.05,187.95,187.97,5892.0,156.1625,156.2455,156.1625,156.1791,5892.0
2021-09-16 11:55:00,187.88,188.04,187.83,188.04,2471.0,156.1043,156.2372,156.0627,156.2372,2471.0
2021-09-16 12:00:00,188.13,188.13,188.0,188.01,3508.0,156.312,156.312,156.204,156.2123,3508.0
2021-09-16 12:05:00,188.04,188.25,188.04,188.25,1606.0,156.2372,156.4117,156.2372,156.4117,1606.0
2021-09-16 12:10:00,188.24,188.5,188.21,188.5,4980.0,156.4034,156.6194,156.3785,156.6194,4980.0
2021-09-16 12:15:00,188.54,188.82,188.54,188.78,2500.0,156.6527,156.8853,156.6527,156.8521,2500.0
2021-09-16 12:20:00,188.74,188.75,188.59,188.72,4701.0,156.8188,156.8271,156.6942,156.8022,4701.0
2021-09-16 12:25:00,188.65,188.69,188.51,188.58,1994.0,156.7441,156.7773,156.6277,156.6859,1994.0
2021-09-16 12:30:00,188.56,188.68,188.48,188.49,3932.0,156.6693,156.769,156.6028,156.6111,3932.0
2021-09-16 12:35:00,188.46,188.64,188.41,188.55,3660.0,156.5862,156.7358,156.5447,156.661,3660.0
2021-09-16 12:40:00,188.54,188.64,188.46,188.63,3044.0,156.6527,156.7358,156.5862,156.7274,3044.0
2021-09-16 12:45:00,188.64,188.78,188.55,188.58,7858.0,156.7358,156.8521,156.661,156.6859,7858.0
2021-09-16 12:50:00,188.51,188.52,188.43,188.49,5145.0,156.6277,156.636,156.5613,156.6111,5145.0
2021-09-16 12:55:00,188.49,188.5,188.34,188.36,4098.0,156.6111,156.6194,156.4865,156.5031,4098.0
2021-09-16 13:00:00,188.4,188.4,188.31,188.35,1785.0,156.5363,156.5363,156.4616,156.4948,1785.0
2021-09-16 13:05:00,188.32,188.47,188.26,188.46,3135.0,156.4699,156.5945,156.42,156.5862,3135.0
2021-09-16 13:10:00,188.45,188.5,188.42,188.5,2775.0,156.5779,156.6194,156.553,156.6194,2775.0
2021-09-16 13:15:00,188.5,188.51,188.37,188.45,2801.0,156.6194,156.6277,156.5114,156.5779,2801.0
2021-09-16 13:20:00,188.45,188.49,188.26,188.27,4350.0,156.5779,156.6111,156.42,156.4283,4350.0
2021-09-16 13:25:00,188.28,188.46,188.27,188.39,6250.0,156.4366,156.5862,156.4283,156.528,6250.0
2021-09-16 13:30:00,188.37,188.37,188.19,188.23,2733.0,156.5114,156.5114,156.3619,156.3951,2733.0
2021-09-16 13:35:00,188.21,188.4,188.21,188.4,2826.0,156.3785,156.5363,156.3785,156.5363,2826.0
2021-09-16 13:40:00,188.4,188.41,188.29,188.4,3094.0,156.5363,156.5447,156.4449,156.5363,3094.0
2021-09-16 13:45:00,188.39,188.44,188.31,188.4,5091.0,156.528,156.5696,156.4616,156.5363,5091.0
2021-09-16 13:50:00,188.41,188.54,188.37,188.5,5366.0,156.5447,156.6527,156.5114,156.6194,5366.0
2021-09-16 13:55:00,188.5,188.66,188.4,188.63,13278.0,156.6194,156.7524,156.5363,156.7274,13278.0
2021-09-16 14:00:00,188.63,188.66,188.53,188.59,3299.0,156.7274,156.7524,156.6444,156.6942,3299.0
2021-09-16 14:05:00,188.6,188.91,188.6,188.91,8267.0,156.7025,156.9601,156.7025,156.9601,8267.0
2021-09-16 14:10:00,188.88,189.13,188.87,189.11,6793.0,156.9352,157.1429,156.9269,157.1263,6793.0
2021-09-16 14:15:00,189.14,189.14,189.01,189.06,2700.0,157.1512,157.1512,157.0432,157.0847,2700.0
2021-09-16 14:20:00,189.03,189.22,188.99,189.19,4009.0,157.0598,157.2177,157.0266,157.1927,4009.0
2021-09-16 14:25:00,189.18,189.25,189.06,189.22,4457.0,157.1844,157.2426,157.0847,157.2177,4457.0
2021-09-16 14:30:00,189.28,189.28,189.14,189.24,4297.0,157.2675,157.2675,157.1512,157.2343,4297.0
2021-09-16 14:35:00,189.18,189.27,189.12,189.12,2620.0,157.1844,157.2592,157.1346,157.1346,2620.0
2021-09-16 14:40:00,189.15,189.15,189.02,189.09,2829.0,157.1595,157.1595,157.0515,157.1096,2829.0
2021-09-16 14:45:00,189.07,189.24,189.04,189.04,19349.0,157.093,157.2343,157.0681,157.0681,19349.0
2021-09-16 14:50:00,189.02,189.28,189.01,189.24,4033.0,157.0515,157.2675,157.0432,157.2343,4033.0
2021-09-16 14:55:00,189.2,189.56,189.2,189.5,4664.0,157.201,157.5002,157.201,157.4503,4664.0
2021-09-16 15:00:00,189.53,189.57,189.46,189.57,3548.0,157.4752,157.5085,157.4171,157.5085,3548.0
2021-09-16 15:05:00,189.59,189.75,189.57,189.69,6720.0,157.5251,157.658,157.5085,157.6082,6720.0
2021-09-16 15:10:00,189.72,189.86,189.62,189.74,4746.0,157.6331,157.7494,157.55,157.6497,4746.0
2021-09-16 15:15:00,189.68,189.72,189.55,189.61,4599.0,157.5999,157.6331,157.4918,157.5417,4599.0
2021-09-16 15:20:00,189.62,189.7,189.54,189.58,4620.0,157.55,157.6165,157.4835,157.5168,4620.0
2021-09-16 15:25:00,189.58,189.64,189.45,189.45,4663.0,157.5168,157.5666,157.4088,157.4088,4663.0
2021-09-16 15:30:00,189.45,189.72,189.42,189.6,10579.0,157.4088,157.6331,157.3838,157.5334,10579.0
2021-09-16 15:35:00,189.62,189.62,189.38,189.46,9652.0,157.55,157.55,157.3506,157.4171,9652.0
2021-09-16 15:40:00,189.5,189.56,189.17,189.18,9332.0,157.4503,157.5002,157.1761,157.1844,9332.0
2021-09-16 15:45:00,189.18,189.35,189.18,189.25,9469.0,157.1844,157.3257,157.1844,157.2426,9469.0
2021-09-16 15:50:00,189.26,189.38,189.18,189.36,16821.0,157.2509,157.3506,157.1844,157.334,16821.0
2021-09-16 15:55:00,189.36,189.4,189.11,189.29,59917.0,157.334,157.3672,157.1263,157.2758,59917.0
2021-09-17 09:30:00,188.07,188.6,188.07,188.28,386661.0,156.2622,156.7025,156.2622,156.4366,386661.0
2021-09-17 09:35:00,188.08,189.33,188.05,189.18,7439.0,156.2705,157.3091,156.2455,157.1844,7439.0
2021-09-17 09:40:00,189.09,189.09,188.44,188.56,4369.0,157.1096,157.1096,156.5696,156.6693,4369.0
2021-09-17 09:45:00,188.63,188.91,188.56,188.84,8174.0,156.7274,156.9601,156.6693,156.9019,8174.0
2021-09-17 09:50:00,188.62,188.8,187.94,187.95,3433.0,156.7191,156.8687,156.1541,156.1625,3433.0
2021-09-17 09:55:00,188.08,188.38,187.88,187.88,5041.0,156.2705,156.5197,156.1043,156.1043,5041.0
2021-09-17 10:00:00,187.9,188.02,187.82,187.85,4961.0,156.1209,156.2206,156.0544,156.0794,4961.0
2021-09-17 10:05:00,187.81,188.01,187.71,188.01,5412.0,156.0461,156.2123,155.963,156.2123,5412.0
2021-09-17 10:10:00,188.03,188.03,187.59,188.02,5464.0,156.2289,156.2289,155.8633,156.2206,5464.0
2021-09-17 10:15:00,187.94,188.11,187.65,188.03,2779.0,156.1541,156.2954,155.9132,156.2289,2779.0
2021-09-17 10:20:00,187.97,188.05,187.79,187.84,8617.0,156.1791,156.2455,156.0295,156.0711,8617.0
2021-09-17 10:25:00,187.81,188.21,187.81,188.02,11918.0,156.0461,156.3785,156.0461,156.2206,11918.0
2021-09-17 10:30:00,188.02,188.12,187.84,187.94,9910.0,156.2206,156.3037,156.0711,156.1541,9910.0
2021-09-17 10:35:00,187.89,188.11,187.64,187.85,6506.0,156.1126,156.2954,155.9049,156.0794,6506.0
2021-09-17 10:40:00,187.8,187.89,187.62,187.78,6353.0,156.0378,156.1126,155.8883,156.0212,6353.0
2021-09-17 10:45:00,187.75,187.88,187.67,187.79,4303.0,155.9963,156.1043,155.9298,156.0295,4303.0
2021-09-17 10:50:00,187.74,188.01,187.71,187.88,5082.0,155.988,156.2123,155.963,156.1043,5082.0
2021-09-17 10:55:00,187.93,188.14,187.93,188.14,10873.0,156.1458,156.3203,156.1458,156.3203,10873.0
2021-09-17 11:00:00,188.16,188.6,188.09,188.45,4123.0,156.3369,156.7025,156.2788,156.5779,4123.0
2021-09-17 11:05:00,188.44,188.81,188.42,188.81,3902.0,156.5696,156.877,156.553,156.877,3902.0
2021-09-17 11:10:00,188.78,189.01,188.53,188.99,8453.0,156.8521,157.0432,156.6444,157.0266,8453.0
2021-09-17 11:15:00,189.02,189.02,188.45,188.56,4165.0,157.0515,157.0515,156.5779,156.6693,4165.0
2021-09-17 11:20:00,188.52,188.78,188.4,188.69,6739.0,156.636,156.8521,156.5363,156.7773,6739.0
2021-09-17 11:25:00,188.71,188.82,188.48,188.51,6842.0,156.7939,156.8853,156.6028,156.6277,6842.0
2021-09-17 11:30:00,188.43,188.88,188.28,188.83,3000.0,156.5613,156.9352,156.4366,156.8936,3000.0
2021-09-17 11:35:00,188.87,188.91,188.42,188.59,7766.0,156.9269,156.9601,156.553,156.6942,7766.0
2021-09-17 11:40:00,188.6,188.65,188.37,188.56,6531.0,156.7025,156.7441,156.5114,156.6693,6531.0
2021-09-17 11:45:00,188.55,188.71,188.39,188.43,6618.0,156.661,156.7939,156.528,156.5613,6618.0
2021-09-17 11:50:00,188.41,188.41,188.19,188.37,3337.0,156.5447,156.5447,156.3619,156.5114,3337.0
2021-09-17 11:55:00,188.39,188.69,188.39,188.68,6283.0,156.528,156.7773,156.528,156.769,6283.0
2021-09-17 12:00:00,188.63,188.68,188.55,188.61,2980.0,156.7274,156.769,156.661,156.7108,2980.0
2021-09-17 12:05:00,188.61,188.68,188.51,188.68,4031.0,156.7108,156.769,156.6277,156.769,4031.0
2021-09-17 12:10:00,188.8,188.8,188.72,188.77,2151.0,156.8687,156.8687,156.8022,156.8438,2151.0
2021-09-17 12:15:00,188.7,189.15,188.69,188.98,9849.0,156.7856,157.1595,156.7773,157.0183,9849.0
2021-09-17 12:20:00,188.94,189.1,188.93,189.1,1924.0,156.985,157.118,156.9767,157.118,1924.0
2021-09-17 12:25:00,189.04,189.04,188.72,188.74,4137.0,157.0681,157.0681,156.8022,156.8188,4137.0
2021-09-17 12:30:00,188.74,188.8,188.65,188.65,1737.0,156.8188,156.8687,156.7441,156.7441,1737.0
2021-09-17 12:35:00,188.76,188.9,188.75,188.9,2506.0,156.8355,156.9518,156.8271,156.9518,2506.0
2021-09-17 12:40:00,188.86,188.98,188.84,188.98,2868.0,156.9185,157.0183,156.9019,157.0183,2868.0
2021-09-17 12:45:00,188.95,189.08,188.94,189.0,5006.0,156.9933,157.1013,156.985,157.0349,5006.0
2021-09-17 12:50:00,189.07,189.23,189.07,189.13,4493.0,157.093,157.226,157.093,157.1429,4493.0
2021-09-17 12:55:00,189.25,189.49,189.22,189.49,5194.0,157.2426,157.442,157.2177,157.442,5194.0
2021-09-17 13:00:00,189.51,189.57,189.19,189.57,6639.0,157.4586,157.5085,157.1927,157.5085,6639.0
2021-09-17 13:05:00,189.51,189.53,189.37,189.38,2359.0,157.4586,157.4752,157.3423,157.3506,2359.0
2021-09-17 13:10:00,189.49,189.49,189.36,189.42,3040.0,157.442,157.442,157.334,157.3838,3040.0
2021-09-17 13:15:00,189.44,189.44,189.17,189.19,2561.0,157.4005,157.4005,157.1761,157.1927,2561.0
2021-09-17 13:20:00,189.23,189.37,189.19,189.33,3114.0,157.226,157.3423,157.1927,157.3091,3114.0
2021-09-17 13:25:00,189.22,189.4,189.22,189.33,2239.0,157.2177,157.3672,157.2177,157.3091,2239.0
2021-09-17 13:30:00,189.35,189.54,189.22,189.34,19914.0,157.3257,157.4835,157.2177,157.3174,19914.0
2021-09-17 13:35:00,189.42,189.49,189.26,189.49,1975.0,157.3838,157.442,157.2509,157.442,1975.0
2021-09-17 13:40:00,189.44,189.44,189.34,189.4,1400.0,157.4005,157.4005,157.3174,157.3672,1400.0
2021-09-17 13:45:00,189.32,189.49,189.31,189.41,4115.0,157.3007,157.442,157.2924,157.3755,4115.0
2021-09-17 13:50:00,189.31,189.46,189.23,189.36,4869.0,157.2924,157.4171,157.226,157.334,4869.0
2021-09-17 13:55:00,189.36,189.48,189.36,189.39,3355.0,157.334,157.4337,157.334,157.3589,3355.0
2021-09-17 14:00:00,189.4,189.5,189.36,189.44,5444.0,157.3672,157.4503,157.334,157.4005,5444.0
2021-09-17 14:05:00,189.43,189.48,189.34,189.34,1807.0,157.3921,157.4337,157.3174,157.3174,1807.0
2021-09-17 14:10:00,189.43,189.65,189.38,189.63,8393.0,157.3921,157.5749,157.3506,157.5583,8393.0
2021-09-17 14:15:00,189.67,189.68,189.51,189.52,4394.0,157.5916,157.5999,157.4586,157.4669,4394.0
2021-09-17 14:20:00,189.55,189.84,189.54,189.79,6334.0,157.4918,157.7328,157.4835,157.6913,6334.0
2021-09-17 14:25:00,189.62,189.65,189.52,189.6,10850.0,157.55,157.5749,157.4669,157.5334,10850.0
2021-09-17 14:30:00,189.57,189.72,189.5,189.59,13077.0,157.5085,157.6331,157.4503,157.5251,13077.0
2021-09-17 14:35:00,189.55,189.71,189.46,189.66,17609.0,157.4918,157.6248,157.4171,157.5832,17609.0
2021-09-17 14:40:00,189.68,189.76,189.5,189.5,5367.0,157.5999,157.6663,157.4503,157.4503,5367.0
2021-09-17 14:45:00,189.57,189.59,189.44,189.54,4726.0,157.5085,157.5251,157.4005,157.4835,4726.0
2021-09-17 14:50:00,189.57,189.64,189.44,189.54,7973.0,157.5085,157.5666,157.4005,157.4835,7973.0
2021-09-17 14:55:00,189.57,189.64,189.36,189.37,8998.0,157.5085,157.5666,157.334,157.3423,8998.0
2021-09-17 15:00:00,189.41,189.53,189.31,189.53,4041.0,157.3755,157.4752,157.2924,157.4752,4041.0
2021-09-17 15:05:00,189.44,189.52,189.27,189.27,4342.0,157.4005,157.4669,157.2592,157.2592,4342.0
2021-09-17 15:10:00,189.23,189.28,189.1,189.18,6917.0,157.226,157.2675,157.118,157.1844,6917.0
2021-09-17 15:15:00,189.19,189.19,189.02,189.11,5519.0,157.1927,157.1927,157.0515,157.1263,5519.0
2021-09-17 15:20:00,189.11,189.4,189.08,189.34,8460.0,157.1263,157.3672,157.1013,157.3174,8460.0
2021-09-17 15:25:00,189.31,189.31,188.99,189.08,8785.0,157.2924,157.2924,157.0266,157.1013,8785.0
2021-09-17 15:30:00,189.11,189.13,188.78,188.96,11170.0,157.1263,157.1429,156.8521,157.0016,11170.0
2021-09-17 15:35:00,188.91,189.1,188.82,188.82,11365.0,156.9601,157.118,156.8853,156.8853,11365.0
2021-09-17 15:40:00,188.77,188.77,188.43,188.54,27057.0,156.8438,156.8438,156.5613,156.6527,27057.0
2021-09-17 15:45:00,188.58,188.59,188.02,188.14,20845.0,156.6859,156.6942,156.2206,156.3203,20845.0
2021-09-17 15:50:00,188.08,188.4,188.03,188.28,67756.0,156.2705,156.5363,156.2289,156.4366,67756.0
2021-09-17 15:55:00,188.34,188.89,188.27,188.44,121544.0,156.4865,156.9435,156.4283,156.5696,121544.0
2021-09-20 09:30:00,187.48,188.54,187.04,188.13,38332.0,155.7719,156.6527,155.4064,156.312,38332.0
2021-09-20 09:35:00,188.31,189.0,187.71,187.71,8084.0,156.4616,157.0349,155.963,155.963,8084.0
2021-09-20 09:40:00,187.86,188.01,187.11,187.18,7120.0,156.0877,156.2123,155.4645,155.5227,7120.0
2021-09-20 09:45:00,187.24,187.24,186.01,186.26,7869.0,155.5725,155.5725,154.5506,154.7583,7869.0
2021-09-20 09:50:00,186.26,186.63,186.15,186.62,17772.0,154.7583,155.0657,154.6669,155.0574,17772.0
2021-09-20 09:55:00,186.74,187.19,186.66,187.19,12566.0,155.1571,155.531,155.0906,155.531,12566.0
2021-09-20 10:00:00,186.96,187.28,186.93,187.16,10188.0,155.3399,155.6058,155.315,155.5061,10188.0
2021-09-20 10:05:00,187.06,187.28,186.97,187.17,4595.0,155.423,155.6058,155.3482,155.5144,4595.0
2021-09-20 10:10:00,187.09,187.36,187.0,187.35,8927.0,155.4479,155.6722,155.3731,155.6639,8927.0
2021-09-20 10:15:00,187.3,187.8,187.18,187.8,6911.0,155.6224,156.0378,155.5227,156.0378,6911.0
2021-09-20 10:20:00,187.72,188.49,187.72,188.37,4932.0,155.9714,156.6111,155.9714,156.5114,4932.0
2021-09-20 10:25:00,188.49,189.08,188.3,188.92,15706.0,156.6111,157.1013,156.4533,156.9684,15706.0
2021-09-20 10:30:00,188.92,189.15,188.78,189.11,6590.0,156.9684,157.1595,156.8521,157.1263,6590.0
2021-09-20 10:35:00,189.01,189.01,188.55,188.78,8450.0,157.0432,157.0432,156.661,156.8521,8450.0
2021-09-20 10:40:00,188.7,189.03,188.57,188.98,17338.0,156.7856,157.0598,156.6776,157.0183,17338.0
2021-09-20 10:45:00,188.98,189.08,188.89,189.0,8292.0,157.0183,157.1013,156.9435,157.0349,8292.0
2021-09-20 10:50:00,188.93,189.0,188.41,188.55,5825.0,156.9767,157.0349,156.5447,156.661,5825.0
2021-09-20 10:55:00,188.27,188.39,188.16,188.26,3514.0,156.4283,156.528,156.3369,156.42,3514.0
2021-09-20 11:00:00,188.31,188.96,188.2,188.94,5498.0,156.4616,157.0016,156.3702,156.985,5498.0
2021-09-20 11:05:00,188.97,188.98,188.57,188.64,4948.0,157.0099,157.0183,156.6776,156.7358,4948.0
2021-09-20 11:10:00,188.55,189.09,188.53,188.9,5285.0,156.661,157.1096,156.6444,156.9518,5285.0
2021-09-20 11:15:00,188.92,189.23,188.92,189.17,4496.0,156.9684,157.226,156.9684,157.1761,4496.0
2021-09-20 11:20:00,189.21,189.45,189.06,189.19,8716.0,157.2094,157.4088,157.0847,157.1927,8716.0
2021-09-20 11:25:00,189.14,189.24,189.07,189.24,3161.0,157.1512,157.2343,157.093,157.2343,3161.0
2021-09-20 11:30:00,189.22,189.28,188.51,188.68,3385.0,157.2177,157.2675,156.6277,156.769,3385.0
2021-09-20 11:35:00,188.56,188.7,188.54,188.57,3799.0,156.6693,156.7856,156.6527,156.6776,3799.0
2021-09-20 11:40:00,188.55,188.55,188.35,188.43,1475.0,156.661,156.661,156.4948,156.5613,1475.0
2021-09-20 11:45:00,188.43,188.59,188.34,188.37,4390.0,156.5613,156.6942,156.4865,156.5114,4390.0
2021-09-20 11:50:00,188.35,188.41,188.21,188.25,5159.0,156.4948,156.5447,156.3785,156.4117,5159.0
2021-09-20 11:55:00,188.3,188.32,188.1,188.21,7428.0,156.4533,156.4699,156.2871,156.3785,7428.0
2021-09-20 12:00:00,188.32,188.32,188.14,188.14,3835.0,156.4699,156.4699,156.3203,156.3203,3835.0
2021-09-20 12:05:00,188.11,188.13,187.96,187.96,4321.0,156.2954,156.312,156.1708,156.1708,4321.0
2021-09-20 12:10:00,187.97,188.04,187.82,187.82,2429.0,156.1791,156.2372,156.0544,156.0544,2429.0
2021-09-20 12:15:00,187.87,187.97,187.77,187.77,2836.0,156.096,156.1791,156.0129,156.0129,2836.0
2021-09-20 12:20:00,187.77,188.04,187.77,187.99,3401.0,156.0129,156.2372,156.0129,156.1957,3401.0
2021-09-20 12:25:00,188.06,188.16,187.96,188.03,4405.0,156.2538,156.3369,156.1708,156.2289,4405.0
2021-09-20 12:30:00,188.1,188.15,188.02,188.04,3511.0,156.2871,156.3286,156.2206,156.2372,3511.0
2021-09-20 12:35:00,188.07,188.2,188.01,188.15,4309.0,156.2622,156.3702,156.2123,156.3286,4309.0
2021-09-20 12:40:00,188.14,188.19,187.96,188.05,2621.0,156.3203,156.3619,156.1708,156.2455,2621.0
2021-09-20 12:45:00,187.99,188.12,187.93,187.93,2128.0,156.1957,156.3037,156.1458,156.1458,2128.0
2021-09-20 12:50:00,188.03,188.05,187.84,187.88,3216.0,156.2289,156.2455,156.0711,156.1043,3216.0
2021-09-20 12:55:00,187.83,187.93,187.52,187.58,5434.0,156.0627,156.1458,155.8052,155.855,5434.0
2021-09-20 13:00:00,187.62,187.62,187.43,187.49,3686.0,155.8883,155.8883,155.7304,155.7803,3686.0
2021-09-20 13:05:00,187.43,187.43,187.15,187.18,1350.0,155.7304,155.7304,155.4978,155.5227,1350.0
2021-09-20 13:10:00,187.11,187.17,186.95,187.14,4653.0,155.4645,155.5144,155.3316,155.4894,4653.0
2021-09-20 13:15:00,187.13,187.15,186.75,186.8,2072.0,155.4811,155.4978,155.1654,155.2069,2072.0
2021-09-20 13:20:00,186.73,187.16,186.71,187.09,4332.0,155.1488,155.5061,155.1322,155.4479,4332.0
2021-09-20 13:25:00,187.12,187.27,187.04,187.13,5167.0,155.4728,155.5975,155.4064,155.4811,5167.0
2021-09-20 13:30:00,187.14,187.23,187.08,187.22,2678.0,155.4894,155.5642,155.4396,155.5559,2678.0
2021-09-20 13:35:00,187.23,187.57,187.23,187.57,3842.0,155.5642,155.8467,155.5642,155.8467,3842.0
2021-09-20 13:40:00,187.57,187.72,187.45,187.62,4647.0,155.8467,155.9714,155.747,155.8883,4647.0
2021-09-20 13:45:00,187.61,187.66,187.53,187.61,2335.0,155.88,155.9215,155.8135,155.88,2335.0
2021-09-20 13:50:00,187.59,187.68,187.56,187.59,6599.0,155.8633,155.9381,155.8384,155.8633,6599.0
2021-09-20 13:55:00,187.62,187.75,187.53,187.55,2120.0,155.8883,155.9963,155.8135,155.8301,2120.0
2021-09-20 14:00:00,187.6,187.73,187.5,187.54,5439.0,155.8716,155.9797,155.7886,155.8218,5439.0
2021-09-20 14:05:00,187.44,187.49,187.2,187.2,4339.0,155.7387,155.7803,155.5393,155.5393,4339.0
2021-09-20 14:10:00,187.21,187.28,187.01,187.01,3150.0,155.5476,155.6058,155.3814,155.3814,3150.0
2021-09-20 14:15:00,187.03,187.06,186.98,187.03,2357.0,155.398,155.423,155.3565,155.398,2357.0
2021-09-20 14:20:00,187.02,187.17,186.86,186.87,2334.0,155.3897,155.5144,155.2568,155.2651,2334.0
2021-09-20 14:25:00,186.88,186.97,186.87,186.96,3694.0,155.2734,155.3482,155.2651,155.3399,3694.0
2021-09-20 14:30:00,186.94,186.97,186.63,186.66,5313.0,155.3233,155.3482,155.0657,155.0906,5313.0
2021-09-20 14:35:00,186.68,186.69,186.43,186.48,3848.0,155.1072,155.1156,154.8995,154.9411,3848.0
2021-09-20 14:40:00,186.5,186.63,186.28,186.36,5587.0,154.9577,155.0657,154.7749,154.8414,5587.0
2021-09-20 14:45:00,186.34,186.41,186.23,186.29,3319.0,154.8247,154.8829,154.7334,154.7832,3319.0
2021-09-20 14:50:00,186.29,186.35,186.15,186.2,3750.0,154.7832,154.8331,154.6669,154.7084,3750.0
2021-09-20 14:55:00,186.25,186.35,186.06,186.14,6606.0,154.75,154.8331,154.5921,154.6586,6606.0
2021-09-20 15:00:00,186.12,186.34,185.88,186.05,8263.0,154.642,154.8247,154.4425,154.5838,8263.0
2021-09-20 15:05:00,185.99,185.99,185.64,185.68,6878.0,154.5339,154.5339,154.2431,154.2764,6878.0
2021-09-20 15:10:00,185.75,185.75,185.47,185.53,4151.0,154.3345,154.3345,154.1019,154.1517,4151.0
2021-09-20 15:15:00,185.61,185.65,185.26,185.5,5712.0,154.2182,154.2514,153.9274,154.1268,5712.0
2021-09-20 15:20:00,185.57,185.76,185.5,185.76,5888.0,154.185,154.3428,154.1268,154.3428,5888.0
2021-09-20 15:25:00,185.74,186.17,185.71,186.11,7889.0,154.3262,154.6835,154.3013,154.6336,7889.0
2021-09-20 15:30:00,186.21,186.48,186.07,186.48,5871.0,154.7167,154.9411,154.6004,154.9411,5871.0
2021-09-20 15:35:00,186.55,186.8,186.48,186.51,6453.0,154.9992,155.2069,154.9411,154.966,6453.0
2021-09-20 15:40:00,186.52,186.86,186.52,186.86,9709.0,154.9743,155.2568,154.9743,155.2568,9709.0
2021-09-20 15:45:00,186.93,187.21,186.91,187.03,28585.0,155.315,155.5476,155.2983,155.398,28585.0
2021-09-20 15:50:00,187.01,187.17,186.95,187.11,26993.0,155.3814,155.5144,155.3316,155.4645,26993.0
2021-09-20 15:55:00,186.98,187.42,186.89,187.17,70733.0,155.3565,155.7221,155.2817,155.5144,70733.0
2021-09-21 09:30:00,187.97,188.36,187.22,188.18,16136.0,156.1791,156.5031,155.5559,156.3536,16136.0
2021-09-21 09:35:00,188.01,188.34,187.91,187.96,5166.0,156.2123,156.4865,156.1292,156.1708,5166.0
2021-09-21 09:40:00,187.96,188.77,187.82,188.77,4886.0,156.1708,156.8438,156.0544,156.8438,4886.0
2021-09-21 09:45:00,188.7,189.39,188.6,188.88,9368.0,156.7856,157.3589,156.7025,156.9352,9368.0
2021-09-21 09:50:00,188.8,189.18,188.7,188.7,8332.0,156.8687,157.1844,156.7856,156.7856,8332.0
2021-09-21 09:55:00,188.79,189.25,188.32,188.32,7253.0,156.8604,157.2426,156.4699,156.4699,7253.0
2021-09-21 10:00:00,188.3,188.66,188.27,188.41,13513.0,156.4533,156.7524,156.4283,156.5447,13513.0
2021-09-21 10:05:00,188.46,188.64,187.98,188.03,4976.0,156.5862,156.7358,156.1874,156.2289,4976.0
2021-09-21 10:10:00,187.96,188.01,187.66,187.78,6360.0,156.1708,156.2123,155.9215,156.0212,6360.0
2021-09-21 10:15:00,187.84,188.02,187.7,187.98,5365.0,156.0711,156.2206,155.9547,156.1874,5365.0
2021-09-21 10:20:00,187.95,187.95,187.78,187.83,6851.0,156.1625,156.1625,156.0212,156.0627,6851.0
2021-09-21 10:25:00,187.81,188.28,187.81,188.28,3285.0,156.0461,156.4366,156.0461,156.4366,3285.0
2021-09-21 10:30:00,188.16,188.19,187.66,187.7,4807.0,156.3369,156.3619,155.9215,155.9547,4807.0
2021-09-21 10:35:00,187.6,187.63,187.44,187.63,5367.0,155.8716,155.8966,155.7387,155.8966,5367.0
2021-09-21 10:40:00,187.61,188.08,187.59,188.06,6548.0,155.88,156.2705,155.8633,156.2538,6548.0
2021-09-21 10:45:00,188.06,188.06,187.83,187.94,5408.0,156.2538,156.2538,156.0627,156.1541,5408.0
2021-09-21 10:50:00,187.94,188.08,187.8,188.02,4565.0,156.1541,156.2705,156.0378,156.2206,4565.0
2021-09-21 10:55:00,188.11,188.4,188.11,188.3,6675.0,156.2954,156.5363,156.2954,156.4533,6675.0
2021-09-21 11:00:00,188.3,188.3,187.97,188.2,12955.0,156.4533,156.4533,156.1791,156.3702,12955.0
2021-09-21 11:05:00,188.16,188.4,188.16,188.4,3531.0,156.3369,156.5363,156.3369,156.5363,3531.0
2021-09-21 11:10:00,188.36,188.71,188.36,188.71,2494.0,156.5031,156.7939,156.5031,156.7939,2494.0
2021-09-21 11:15:00,188.89,188.92,188.63,188.64,4761.0,156.9435,156.9684,156.7274,156.7358,4761.0
2021-09-21 11:20:00,188.65,188.74,188.53,188.62,2300.0,156.7441,156.8188,156.6444,156.7191,2300.0
2021-09-21 11:25:00,188.69,188.87,188.69,188.71,4011.0,156.7773,156.9269,156.7773,156.7939,4011.0
2021-09-21 11:30:00,188.66,189.03,188.66,189.03,2080.0,156.7524,157.0598,156.7524,157.0598,2080.0
2021-09-21 11:35:00,189.04,189.22,189.04,189.13,2416.0,157.0681,157.2177,157.0681,157.1429,2416.0
2021-09-21 11:40:00,189.16,189.33,189.07,189.26,4212.0,157.1678,157.3091,157.093,157.2509,4212.0
2021-09-21 11:45:00,189.3,189.5,189.16,189.4,6935.0,157.2841,157.4503,157.1678,157.3672,6935.0
2021-09-21 11:50:00,189.37,189.37,189.16,189.23,2400.0,157.3423,157.3423,157.1678,157.226,2400.0
2021-09-21 11:55:00,189.24,189.25,188.97,188.98,4369.0,157.2343,157.2426,157.0099,157.0183,4369.0
2021-09-21 12:00:00,189.0,189.21,188.85,189.14,30313.0,157.0349,157.2094,156.9102,157.1512,30313.0
2021-09-21 12:05:00,189.08,189.23,189.08,189.2,1346.0,157.1013,157.226,157.1013,157.201,1346.0
2021-09-21 12:10:00,189.23,189.52,189.23,189.52,3095.0,157.226,157.4669,157.226,157.4669,3095.0
2021-09-21 12:15:00,189.44,189.44,189.29,189.33,7201.0,157.4005,157.4005,157.2758,157.3091,7201.0
2021-09-21 12:20:00,189.28,189.36,189.19,189.36,2240.0,157.2675,157.334,157.1927,157.334,2240.0
2021-09-21 12:25:00,189.34,189.34,188.92,188.92,3605.0,157.3174,157.3174,156.9684,156.9684,3605.0
2021-09-21 12:30:00,188.92,189.1,188.79,188.79,4839.0,156.9684,157.118,156.8604,156.8604,4839.0
2021-09-21 12:35:00,188.75,188.79,188.67,188.77,3216.0,156.8271,156.8604,156.7607,156.8438,3216.0
2021-09-21 12:40:00,188.82,188.98,188.75,188.98,13613.0,156.8853,157.0183,156.8271,157.0183,13613.0
2021-09-21 12:45:00,188.92,189.04,188.74,188.95,10265.0,156.9684,157.0681,156.8188,156.9933,10265.0
2021-09-21 12:50:00,188.88,188.94,188.73,188.8,10508.0,156.9352,156.985,156.8105,156.8687,10508.0
2021-09-21 12:55:00,188.79,188.8,188.68,188.76,3631.0,156.8604,156.8687,156.769,156.8355,3631.0
2021-09-21 13:00:00,188.72,188.8,188.63,188.74,8796.0,156.8022,156.8687,156.7274,156.8188,8796.0
2021-09-21 13:05:00,188.71,188.85,188.6,188.73,4263.0,156.7939,156.9102,156.7025,156.8105,4263.0
2021-09-21 13:10:00,188.79,188.89,188.75,188.8,6065.0,156.8604,156.9435,156.8271,156.8687,6065.0
2021-09-21 13:15:00,188.7,188.76,188.66,188.75,6259.0,156.7856,156.8355,156.7524,156.8271,6259.0
2021-09-21 13:20:00,188.77,188.77,188.65,188.73,9440.0,156.8438,156.8438,156.7441,156.8105,9440.0
2021-09-21 13:25:00,188.63,188.7,188.49,188.59,7552.0,156.7274,156.7856,156.6111,156.6942,7552.0
2021-09-21 13:30:00,188.64,188.64,188.46,188.52,6191.0,156.7358,156.7358,156.5862,156.636,6191.0
2021-09-21 13:35:00,188.49,188.57,188.38,188.41,8257.0,156.6111,156.6776,156.5197,156.5447,8257.0
2021-09-21 13:40:00,188.39,188.55,188.3,188.52,10883.0,156.528,156.661,156.4533,156.636,10883.0
2021-09-21 13:45:00,188.54,188.57,188.46,188.57,6517.0,156.6527,156.6776,156.5862,156.6776,6517.0
2021-09-21 13:50:00,188.63,188.63,188.28,188.35,12087.0,156.7274,156.7274,156.4366,156.4948,12087.0
2021-09-21 13:55:00,188.32,188.43,188.26,188.42,5721.0,156.4699,156.5613,156.42,156.553,5721.0
2021-09-21 14:00:00,188.43,188.57,188.41,188.44,3904.0,156.5613,156.6776,156.5447,156.5696,3904.0
2021-09-21 14:05:00,188.44,188.6,188.43,188.55,6824.0,156.5696,156.7025,156.5613,156.661,6824.0
2021-09-21 14:10:00,188.54,188.66,188.47,188.61,7006.0,156.6527,156.7524,156.5945,156.7108,7006.0
2021-09-21 14:15:00,188.57,188.61,188.48,188.56,8577.0,156.6776,156.7108,156.6028,156.6693,8577.0
2021-09-21 14:20:00,188.57,188.6,188.37,188.46,7054.0,156.6776,156.7025,156.5114,156.5862,7054.0
2021-09-21 14:25:00,188.45,188.5,188.38,188.45,8947.0,156.5779,156.6194,156.5197,156.5779,8947.0
2021-09-21 14:30:00,188.49,188.62,188.48,188.5,4579.0,156.6111,156.7191,156.6028,156.6194,4579.0
2021-09-21 14:35:00,188.46,188.5,188.37,188.37,5433.0,156.5862,156.6194,156.5114,156.5114,5433.0
2021-09-21 14:40:00,188.43,188.58,188.43,188.58,3284.0,156.5613,156.6859,156.5613,156.6859,3284.0
2021-09-21 14:45:00,188.5,188.65,188.5,188.62,8017.0,156.6194,156.7441,156.6194,156.7191,8017.0
2021-09-21 14:50:00,188.65,189.06,188.65,188.92,5077.0,156.7441,157.0847,156.7441,156.9684,5077.0
2021-09-21 14:55:00,188.93,189.05,188.87,188.96,6588.0,156.9767,157.0764,156.9269,157.0016,6588.0
2021-09-21 15:00:00,189.02,189.24,188.97,189.2,7285.0,157.0515,157.2343,157.0099,157.201,7285.0
2021-09-21 15:05:00,189.19,189.32,189.17,189.17,6949.0,157.1927,157.3007,157.1761,157.1761,6949.0
2021-09-21 15:10:00,189.16,189.25,189.07,189.21,5467.0,157.1678,157.2426,157.093,157.2094,5467.0
2021-09-21 15:15:00,189.24,189.32,188.91,188.91,6323.0,157.2343,157.3007,156.9601,156.9601,6323.0
2021-09-21 15:20:00,188.96,189.12,188.93,189.0,4976.0,157.0016,157.1346,156.9767,157.0349,4976.0
2021-09-21 15:25:00,189.03,189.03,188.69,188.85,8005.0,157.0598,157.0598,156.7773,156.9102,8005.0
2021-09-21 15:30:00,188.84,188.96,188.54,188.56,6098.0,156.9019,157.0016,156.6527,156.6693,6098.0
2021-09-21 15:35:00,188.53,188.53,188.33,188.43,8027.0,156.6444,156.6444,156.4782,156.5613,8027.0
2021-09-21 15:40:00,188.39,188.66,188.33,188.63,9460.0,156.528,156.7524,156.4782,156.7274,9460.0
2021-09-21 15:45:00,188.56,188.58,187.8,188.07,17351.0,156.6693,156.6859,156.0378,156.2622,17351.0
2021-09-21 15:50:00,188.1,188.33,187.87,187.91,22715.0,156.2871,156.4782,156.096,156.1292,22715.0
2021-09-21 15:55:00,187.92,187.99,187.66,187.66,57650.0,156.1375,156.1957,155.9215,155.9215,57650.0
2021-09-22 09:30:00,188.2,188.64,187.26,188.64,23304.0,156.3702,156.7358,155.5892,156.7358,23304.0
2021-09-22 09:35:00,188.33,188.35,187.84,188.11,5317.0,156.4782,156.4948,156.0711,156.2954,5317.0
2021-09-22 09:40:00,187.68,187.99,187.59,187.89,3427.0,155.9381,156.1957,155.8633,156.1126,3427.0
2021-09-22 09:45:00,187.83,188.12,187.67,187.67,7369.0,156.0627,156.3037,155.9298,155.9298,7369.0
2021-09-22 09:50:00,187.56,187.68,187.23,187.24,2703.0,155.8384,155.9381,155.5642,155.5725,2703.0
2021-09-22 09:55:00,187.31,187.98,187.2,187.98,7296.0,155.6307,156.1874,155.5393,156.1874,7296.0
2021-09-22 10:00:00,188.0,188.14,187.83,188.07,5255.0,156.204,156.3203,156.0627,156.2622,5255.0
2021-09-22 10:05:00,187.89,188.45,187.85,188.2,6104.0,156.1126,156.5779,156.0794,156.3702,6104.0
2021-09-22 10:10:00,188.18,188.3,187.9,187.9,2915.0,156.3536,156.4533,156.1209,156.1209,2915.0
2021-09-22 10:15:00,187.98,188.24,187.91,188.1,4692.0,156.1874,156.4034,156.1292,156.2871,4692.0
2021-09-22 10:20:00,188.05,188.4,188.04,188.36,3658.0,156.2455,156.5363,156.2372,156.5031,3658.0
2021-09-22 10:25:00,188.33,188.68,188.29,188.61,3342.0,156.4782,156.769,156.4449,156.7108,3342.0
2021-09-22 10:30:00,188.71,188.87,188.6,188.84,4379.0,156.7939,156.9269,156.7025,156.9019,4379.0
2021-09-22 10:35:00,188.78,188.82,188.5,188.66,4648.0,156.8521,156.8853,156.6194,156.7524,4648.0
2021-09-22 10:40:00,188.66,188.66,188.15,188.43,3976.0,156.7524,156.7524,156.3286,156.5613,3976.0
2021-09-22 10:45:00,188.44,188.44,188.04,188.1,4160.0,156.5696,156.5696,156.2372,156.2871,4160.0
2021-09-22 10:50:00,188.04,188.17,187.96,188.16,6207.0,156.2372,156.3452,156.1708,156.3369,6207.0
2021-09-22 10:55:00,188.23,188.34,188.11,188.22,4991.0,156.3951,156.4865,156.2954,156.3868,4991.0
2021-09-22 11:00:00,188.29,188.39,188.14,188.15,9429.0,156.4449,156.528,156.3203,156.3286,9429.0
2021-09-22 11:05:00,188.24,188.39,188.2,188.39,1496.0,156.4034,156.528,156.3702,156.528,1496.0
2021-09-22 11:10:00,188.31,188.31,188.04,188.1,3198.0,156.4616,156.4616,156.2372,156.2871,3198.0
2021-09-22 11:15:00,188.15,188.32,188.15,188.31,2160.0,156.3286,156.4699,156.3286,156.4616,2160.0
2021-09-22 11:20:00,188.26,188.28,188.11,188.25,2865.0,156.42,156.4366,156.2954,156.4117,2865.0
2021-09-22 11:25:00,188.3,188.3,188.09,188.15,5922.0,156.4533,156.4533,156.2788,156.3286,5922.0
2021-09-22 11:30:00,188.26,188.31,187.91,187.99,4665.0,156.42,156.4616,156.1292,156.1957,4665.0
2021-09-22 11:35:00,187.95,187.99,187.82,187.85,3048.0,156.1625,156.1957,156.0544,156.0794,3048.0
2021-09-22 11:40:00,187.9,188.14,187.9,188.14,1900.0,156.1209,156.3203,156.1209,156.3203,1900.0
2021-09-22 11:45:00,188.17,188.29,188.08,188.26,4776.0,156.3452,156.4449,156.2705,156.42,4776.0
2021-09-22 11:50:00,188.23,188.33,187.99,188.09,8115.0,156.3951,156.4782,156.1957,156.2788,8115.0
2021-09-22 11:55:00,188.15,188.25,188.09,188.09,7142.0,156.3286,156.4117,156.2788,156.2788,7142.0
2021-09-22 12:00:00,188.12,188.31,188.11,188.26,4284.0,156.3037,156.4616,156.2954,156.42,4284.0
2021-09-22 12:05:00,188.22,188.35,188.21,188.28,2680.0,156.3868,156.4948,156.3785,156.4366,2680.0
2021-09-22 12:10:00,188.24,188.32,188.19,188.19,3591.0,156.4034,156.4699,156.3619,156.3619,3591.0
2021-09-22 12:15:00,188.23,188.28,188.13,188.13,4919.0,156.3951,156.4366,156.312,156.312,4919.0
2021-09-22 12:20:00,188.14,188.17,187.83,187.88,16156.0,156.3203,156.3452,156.0627,156.1043,16156.0
2021-09-22 12:25:00,187.89,188.06,187.81,188.06,8074.0,156.1126,156.2538,156.0461,156.2538,8074.0
2021-09-22 12:30:00,188.06,188.18,188.06,188.13,2179.0,156.2538,156.3536,156.2538,156.312,2179.0
2021-09-22 12:35:00,188.2,188.28,188.14,188.14,2608.0,156.3702,156.4366,156.3203,156.3203,2608.0
2021-09-22 12:40:00,188.14,188.26,187.85,188.01,6522.0,156.3203,156.42,156.0794,156.2123,6522.0
2021-09-22 12:45:00,187.96,187.98,187.86,187.94,2388.0,156.1708,156.1874,156.0877,156.1541,2388.0
2021-09-22 12:50:00,187.95,187.95,187.64,187.64,4822.0,156.1625,156.1625,155.9049,155.9049,4822.0
2021-09-22 12:55:00,187.69,187.81,187.61,187.81,4400.0,155.9464,156.0461,155.88,156.0461,4400.0
2021-09-22 13:00:00,187.86,187.86,187.73,187.83,3629.0,156.0877,156.0877,155.9797,156.0627,3629.0
2021-09-22 13:05:00,187.78,187.79,187.66,187.69,3502.0,156.0212,156.0295,155.9215,155.9464,3502.0
2021-09-22 13:10:00,187.58,187.67,187.52,187.62,3264.0,155.855,155.9298,155.8052,155.8883,3264.0
2021-09-22 13:15:00,187.61,187.75,187.59,187.65,1405.0,155.88,155.9963,155.8633,155.9132,1405.0
2021-09-22 13:20:00,187.65,187.75,187.61,187.75,3235.0,155.9132,155.9963,155.88,155.9963,3235.0
2021-09-22 13:25:00,187.7,188.06,187.68,188.06,12906.0,155.9547,156.2538,155.9381,156.2538,12906.0
2021-09-22 13:30:00,188.1,188.13,187.98,188.05,5142.0,156.2871,156.312,156.1874,156.2455,5142.0
2021-09-22 13:35:00,188.09,188.09,187.96,188.09,4450.0,156.2788,156.2788,156.1708,156.2788,4450.0
2021-09-22 13:40:00,188.04,188.3,188.01,188.21,6434.0,156.2372,156.4533,156.2123,156.3785,6434.0
2021-09-22 13:45:00,188.2,188.23,188.06,188.09,2300.0,156.3702,156.3951,156.2538,156.2788,2300.0
2021-09-22 13:50:00,188.14,188.18,188.04,188.04,3634.0,156.3203,156.3536,156.2372,156.2372,3634.0
2021-09-22 13:55:00,188.08,188.3,188.06,188.11,3594.0,156.2705,156.4533,156.2538,156.2954,3594.0
2021-09-22 14:00:00,188.22,188.5,187.94,188.43,5010.0,156.3868,156.6194,156.1541,156.5613,5010.0
2021-09-22 14:05:00,188.48,188.54,188.08,188.27,8199.0,156.6028,156.6527,156.2705,156.4283,8199.0
2021-09-22 14:10:00,188.24,188.52,188.2,188.48,5192.0,156.4034,156.636,156.3702,156.6028,5192.0
2021-09-22 14:15:00,188.48,188.65,188.3,188.42,8899.0,156.6028,156.7441,156.4533,156.553,8899.0
2021-09-22 14:20:00,188.43,188.51,188.23,188.36,11469.0,156.5613,156.6277,156.3951,156.5031,11469.0
2021-09-22 14:25:00,188.32,188.36,188.2,188.34,5701.0,156.4699,156.5031,156.3702,156.4865,5701.0
2021-09-22 14:30:00,188.39,188.5,188.21,188.23,5137.0,156.528,156.6194,156.3785,156.3951,5137.0
2021-09-22 14:35:00,188.26,188.31,187.95,188.08,8031.0,156.42,156.4616,156.1625,156.2705,8031.0
2021-09-22 14:40:00,188.05,188.23,187.93,188.1,8564.0,156.2455,156.3951,156.1458,156.2871,8564.0
2021-09-22 14:45:00,188.06,188.11,187.67,187.87,17424.0,156.2538,156.2954,155.9298,156.096,17424.0
2021-09-22 14:50:00,187.76,188.01,187.68,187.98,10168.0,156.0046,156.2123,155.9381,156.1874,10168.0
2021-09-22 14:55:00,187.98,188.1,187.8,187.8,4675.0,156.1874,156.2871,156.0378,156.0378,4675.0
2021-09-22 15:00:00,187.79,187.89,187.67,187.89,6083.0,156.0295,156.1126,155.9298,156.1126,6083.0
2021-09-22 15:05:00,187.89,187.93,187.7,187.92,4110.0,156.1126,156.1458,155.9547,156.1375,4110.0
2021-09-22 15:10:00,187.86,188.08,187.82,187.97,9881.0,156.0877,156.2705,156.0544,156.1791,9881.0
2021-09-22 15:15:00,187.99,188.22,187.95,188.2,7413.0,156.1957,156.3868,156.1625,156.3702,7413.0
2021-09-22 15:20:00,188.21,188.22,188.02,188.02,5840.0,156.3785,156.3868,156.2206,156.2206,5840.0
2021-09-22 15:25:00,188.02,188.02,187.77,187.84,8121.0,156.2206,156.2206,156.0129,156.0711,8121.0
2021-09-22 15:30:00,187.8,187.8,187.35,187.35,8639.0,156.0378,156.0378,155.6639,155.6639,8639.0
2021-09-22 15:35:00,187.33,187.69,187.3,187.69,9495.0,155.6473,155.9464,155.6224,155.9464,9495.0
2021-09-22 15:40:00,187.65,187.77,187.39,187.42,7613.0,155.9132,156.0129,155.6972,155.7221,7613.0
2021-09-22 15:45:00,187.4,187.57,187.19,187.21,9056.0,155.7055,155.8467,155.531,155.5476,9056.0
2021-09-22 15:50:00,187.15,187.44,187.15,187.35,14974.0,155.4978,155.7387,155.4978,155.6639,14974.0
2021-09-22 15:55:00,187.36,187.48,187.2,187.4,42344.0,155.6722,155.7719,155.5393,155.7055,42344.0
2021-09-23 09:30:00,187.45,187.45,186.75,187.17,11174.0,155.747,155.747,155.1654,155.5144,11174.0
2021-09-23 09:35:00,187.16,187.92,187.16,187.71,3472.0,155.5061,156.1375,155.5061,155.963,3472.0
2021-09-23 09:40:00,187.85,187.9,187.57,187.81,4639.0,156.0794,156.1209,155.8467,156.0461,4639.0
2021-09-23 09:45:00,187.75,187.89,187.54,187.6,2602.0,155.9963,156.1126,155.8218,155.8716,2602.0
2021-09-23 09:50:00,187.71,187.92,187.54,187.66,5930.0,155.963,156.1375,155.8218,155.9215,5930.0
2021-09-23 09:55:00,187.59,187.62,187.04,187.09,3118.0,155.8633,155.8883,155.4064,155.4479,3118.0
2021-09-23 10:00:00,187.17,187.49,187.03,187.31,5792.0,155.5144,155.7803,155.398,155.6307,5792.0
2021-09-23 10:05:00,187.05,187.22,186.96,187.02,8270.0,155.4147,155.5559,155.3399,155.3897,8270.0
2021-09-23 10:10:00,187.03,187.07,186.72,186.99,5385.0,155.398,155.4313,155.1405,155.3648,5385.0
2021-09-23 10:15:00,187.14,187.18,186.78,186.95,4061.0,155.4894,155.5227,155.1903,155.3316,4061.0
2021-09-23 10:20:00,187.0,187.0,186.65,186.66,5823.0,155.3731,155.3731,155.0823,155.0906,5823.0
2021-09-23 10:25:00,186.63,186.81,186.27,186.27,30293.0,155.0657,155.2153,154.7666,154.7666,30293.0
2021-09-23 10:30:00,186.25,186.25,185.71,185.96,8176.0,154.75,154.75,154.3013,154.509,8176.0
2021-09-23 10:35:00,186.0,186.13,185.62,185.65,4961.0,154.5423,154.6503,154.2265,154.2514,4961.0
2021-09-23 10:40:00,185.57,185.6,184.86,185.0,12883.0,154.185,154.2099,153.5951,153.7114,12883.0
2021-09-23 10:45:00,185.02,185.52,184.97,185.26,5271.0,153.728,154.1434,153.6865,153.9274,5271.0
2021-09-23 10:50:00,185.22,185.33,185.06,185.1,6521.0,153.8942,153.9856,153.7612,153.7945,6521.0
2021-09-23 10:55:00,185.11,185.11,184.22,184.42,14878.0,153.8028,153.8028,153.0633,153.2295,14878.0
2021-09-23 11:00:00,184.33,184.68,184.33,184.47,16688.0,153.1547,153.4455,153.1547,153.271,16688.0
2021-09-23 11:05:00,184.47,184.68,184.47,184.59,10568.0,153.271,153.4455,153.271,153.3707,10568.0
2021-09-23 11:10:00,184.65,184.66,184.37,184.38,6644.0,153.4206,153.4289,153.1879,153.1962,6644.0
2021-09-23 11:15:00,184.27,184.33,184.02,184.11,8143.0,153.1048,153.1547,152.8971,152.9719,8143.0
2021-09-23 11:20:00,184.11,184.2,183.85,183.9,13490.0,152.9719,153.0467,152.7559,152.7974,13490.0
2021-09-23 11:25:00,183.87,183.96,183.45,183.65,9968.0,152.7725,152.8473,152.4235,152.5897,9968.0
2021-09-23 11:30:00,183.65,183.73,183.47,183.52,12158.0,152.5897,152.6562,152.4401,152.4817,12158.0
2021-09-23 11:35:00,183.45,183.56,183.31,183.38,9193.0,152.4235,152.5149,152.3072,152.3654,9193.0
2021-09-23 11:40:00,183.35,183.88,183.35,183.76,9900.0,152.3404,152.7808,152.3404,152.6811,9900.0
2021-09-23 11:45:00,183.81,183.82,183.6,183.82,3388.0,152.7226,152.7309,152.5482,152.7309,3388.0
2021-09-23 11:50:00,183.85,183.98,183.8,183.98,4046.0,152.7559,152.8639,152.7143,152.8639,4046.0
2021-09-23 11:55:00,184.05,184.16,183.91,183.91,6725.0,152.9221,153.0134,152.8057,152.8057,6725.0
2021-09-23 12:00:00,183.88,184.04,183.87,183.98,8247.0,152.7808,152.9137,152.7725,152.8639,8247.0
2021-09-23 12:05:00,184.08,184.12,183.86,183.88,3817.0,152.947,152.9802,152.7642,152.7808,3817.0
2021-09-23 12:10:00,183.82,184.13,183.82,184.02,3814.0,152.7309,152.9885,152.7309,152.8971,3814.0
2021-09-23 12:15:00,184.02,184.03,183.89,183.91,5129.0,152.8971,152.9054,152.7891,152.8057,5129.0
2021-09-23 12:20:00,183.8,183.83,183.74,183.78,5037.0,152.7143,152.7393,152.6645,152.6977,5037.0
2021-09-23 12:25:00,183.72,183.89,183.69,183.86,4405.0,152.6479,152.7891,152.6229,152.7642,4405.0
2021-09-23 12:30:00,183.87,184.0,183.82,184.0,3751.0,152.7725,152.8805,152.7309,152.8805,3751.0
2021-09-23 12:35:00,184.02,184.22,184.01,184.15,6148.0,152.8971,153.0633,152.8888,153.0051,6148.0
2021-09-23 12:40:00,184.18,184.19,184.02,184.11,3901.0,153.0301,153.0384,152.8971,152.9719,3901.0
2021-09-23 12:45:00,184.14,184.14,184.0,184.04,7097.0,152.9968,152.9968,152.8805,152.9137,7097.0
2021-09-23 12:50:00,184.07,184.16,184.02,184.16,5503.0,152.9387,153.0134,152.8971,153.0134,5503.0
2021-09-23 12:55:00,184.2,184.34,184.15,184.18,6338.0,153.0467,153.163,153.0051,153.0301,6338.0
2021-09-23 13:00:00,184.22,184.58,184.19,184.58,6707.0,153.0633,153.3624,153.0384,153.3624,6707.0
2021-09-23 13:05:00,184.59,184.59,184.46,184.58,4564.0,153.3707,153.3707,153.2627,153.3624,4564.0
2021-09-23 13:10:00,184.54,184.62,184.49,184.56,3501.0,153.3292,153.3956,153.2876,153.3458,3501.0
2021-09-23 13:15:00,184.54,184.61,184.43,184.61,3762.0,153.3292,153.3873,153.2378,153.3873,3762.0
2021-09-23 13:20:00,184.59,184.68,184.54,184.62,5195.0,153.3707,153.4455,153.3292,153.3956,5195.0
2021-09-23 13:25:00,184.66,184.7,184.44,184.44,2096.0,153.4289,153.4621,153.2461,153.2461,2096.0
2021-09-23 13:30:00,184.49,184.71,184.45,184.62,4749.0,153.2876,153.4704,153.2544,153.3956,4749.0
2021-09-23 13:35:00,184.62,184.69,184.61,184.68,3395.0,153.3956,153.4538,153.3873,153.4455,3395.0
2021-09-23 13:40:00,184.71,184.72,184.57,184.67,6253.0,153.4704,153.4787,153.3541,153.4372,6253.0
2021-09-23 13:45:00,184.63,184.85,184.63,184.79,5506.0,153.404,153.5867,153.404,153.5369,5506.0
2021-09-23 13:50:00,184.8,184.97,184.79,184.86,5890.0,153.5452,153.6865,153.5369,153.5951,5890.0
2021-09-23 13:55:00,184.85,184.91,184.69,184.8,6532.0,153.5867,153.6366,153.4538,153.5452,6532.0
2021-09-23 14:00:00,184.86,185.0,184.82,184.99,3779.0,153.5951,153.7114,153.5618,153.7031,3779.0
2021-09-23 14:05:00,184.95,185.11,184.87,184.99,4939.0,153.6698,153.8028,153.6034,153.7031,4939.0
2021-09-23 14:10:00,184.95,185.0,184.84,184.84,5058.0,153.6698,153.7114,153.5784,153.5784,5058.0
2021-09-23 14:15:00,184.81,184.81,184.64,184.67,5139.0,153.5535,153.5535,153.4123,153.4372,5139.0
2021-09-23 14:20:00,184.65,184.71,184.45,184.45,6980.0,153.4206,153.4704,153.2544,153.2544,6980.0
2021-09-23 14:25:00,184.44,184.48,184.26,184.26,5455.0,153.2461,153.2793,153.0965,153.0965,5455.0
2021-09-23 14:30:00,184.33,184.6,184.33,184.53,7034.0,153.1547,153.379,153.1547,153.3209,7034.0
2021-09-23 14:35:00,184.46,184.67,184.43,184.67,6863.0,153.2627,153.4372,153.2378,153.4372,6863.0
2021-09-23 14:40:00,184.62,184.67,184.44,184.48,8292.0,153.3956,153.4372,153.2461,153.2793,8292.0
2021-09-23 14:45:00,184.53,184.55,184.43,184.43,5143.0,153.3209,153.3375,153.2378,153.2378,5143.0
2021-09-23 14:50:00,184.46,184.6,184.4,184.46,8432.0,153.2627,153.379,153.2129,153.2627,8432.0
2021-09-23 14:55:00,184.49,184.62,184.48,184.54,5204.0,153.2876,153.3956,153.2793,153.3292,5204.0
2021-09-23 15:00:00,184.5,184.56,184.4,184.56,6894.0,153.2959,153.3458,153.2129,153.3458,6894.0
2021-09-23 15:05:00,184.68,184.68,184.55,184.57,6494.0,153.4455,153.4455,153.3375,153.3541,6494.0
2021-09-23 15:10:00,184.58,184.75,184.56,184.74,10555.0,153.3624,153.5037,153.3458,153.4954,10555.0
2021-09-23 15:15:00,184.78,184.78,184.58,184.61,23707.0,153.5286,153.5286,153.3624,153.3873,23707.0
2021-09-23 15:20:00,184.59,184.6,184.31,184.38,9405.0,153.3707,153.379,153.1381,153.1962,9405.0
2021-09-23 15:25:00,184.39,184.58,184.3,184.47,19616.0,153.2045,153.3624,153.1298,153.271,19616.0
2021-09-23 15:30:00,184.51,184.71,184.31,184.71,19965.0,153.3043,153.4704,153.1381,153.4704,19965.0
2021-09-23 15:35:00,184.7,184.71,184.45,184.61,17235.0,153.4621,153.4704,153.2544,153.3873,17235.0
2021-09-23 15:40:00,184.59,184.66,184.5,184.54,24163.0,153.3707,153.4289,153.2959,153.3292,24163.0
2021-09-23 15:45:00,184.55,184.55,184.13,184.18,34106.0,153.3375,153.3375,152.9885,153.0301,34106.0
2021-09-23 15:50:00,184.18,184.41,184.04,184.39,42642.0,153.0301,153.2212,152.9137,153.2045,42642.0
2021-09-23 15:55:00,184.39,184.39,184.08,184.36,90419.0,153.2045,153.2045,152.947,153.1796,90419.0
2021-09-24 09:30:00,184.0,184.75,183.65,184.61,16216.0,152.8805,153.5037,152.5897,153.3873,16216.0
2021-09-24 09:35:00,184.41,184.86,184.21,184.31,6478.0,153.2212,153.5951,153.055,153.1381,6478.0
2021-09-24 09:40:00,184.21,184.67,184.17,184.67,7550.0,153.055,153.4372,153.0218,153.4372,7550.0
2021-09-24 09:45:00,184.66,184.75,184.11,184.27,10246.0,153.4289,153.5037,152.9719,153.1048,10246.0
2021-09-24 09:50:00,184.29,184.29,183.55,183.55,8759.0,153.1215,153.1215,152.5066,152.5066,8759.0
2021-09-24 09:55:00,183.64,183.65,183.14,183.36,14329.0,152.5814,152.5897,152.166,152.3487,14329.0
2021-09-24 10:00:00,183.42,183.62,183.01,183.18,20829.0,152.3986,152.5648,152.0579,152.1992,20829.0
2021-09-24 10:05:00,183.07,183.12,182.83,182.89,10067.0,152.1078,152.1493,151.9084,151.9582,10067.0
2021-09-24 10:10:00,182.89,183.01,182.61,182.95,9199.0,151.9582,152.0579,151.7256,152.0081,9199.0
2021-09-24 10:15:00,182.91,182.95,182.51,182.68,6421.0,151.9749,152.0081,151.6425,151.7838,6421.0
2021-09-24 10:20:00,182.59,182.62,182.2,182.3,9767.0,151.709,151.7339,151.3849,151.468,9767.0
2021-09-24 10:25:00,182.22,182.22,181.88,181.88,9430.0,151.4016,151.4016,151.1191,151.1191,9430.0
2021-09-24 10:30:00,181.91,182.45,181.91,182.45,7159.0,151.144,151.5927,151.144,151.5927,7159.0
2021-09-24 10:35:00,182.42,182.58,182.09,182.15,9217.0,151.5677,151.7007,151.2935,151.3434,9217.0
2021-09-24 10:40:00,182.19,182.19,181.77,181.77,8919.0,151.3766,151.3766,151.0277,151.0277,8919.0
2021-09-24 10:45:00,181.82,182.07,181.67,181.88,10166.0,151.0692,151.2769,150.9446,151.1191,10166.0
2021-09-24 10:50:00,181.85,181.9,181.41,181.7,13601.0,151.0941,151.1357,150.7285,150.9695,13601.0
2021-09-24 10:55:00,181.7,181.71,181.45,181.53,12153.0,150.9695,150.9778,150.7618,150.8283,12153.0
2021-09-24 11:00:00,181.53,181.79,181.37,181.76,12826.0,150.8283,151.0443,150.6953,151.0194,12826.0
2021-09-24 11:05:00,181.83,181.96,181.71,181.71,6902.0,151.0775,151.1855,150.9778,150.9778,6902.0
2021-09-24 11:10:00,181.75,181.75,181.38,181.46,19949.0,151.011,151.011,150.7036,150.7701,19949.0
2021-09-24 11:15:00,181.45,181.51,181.35,181.36,25511.0,150.7618,150.8116,150.6787,150.687,25511.0
2021-09-24 11:20:00,181.36,181.43,181.19,181.19,10560.0,150.687,150.7452,150.5458,150.5458,10560.0
2021-09-24 11:25:00,181.19,181.34,180.99,181.06,14119.0,150.5458,150.6704,150.3796,150.4377,14119.0
2021-09-24 11:30:00,181.04,181.43,181.04,181.43,8441.0,150.4211,150.7452,150.4211,150.7452,8441.0
2021-09-24 11:35:00,181.46,181.61,181.4,181.55,11535.0,150.7701,150.8947,150.7202,150.8449,11535.0
2021-09-24 11:40:00,181.58,181.69,181.21,181.27,18937.0,150.8698,150.9612,150.5624,150.6122,18937.0
2021-09-24 11:45:00,181.19,181.33,181.13,181.32,10960.0,150.5458,150.6621,150.4959,150.6538,10960.0
2021-09-24 11:50:00,181.4,181.62,181.37,181.61,25106.0,150.7202,150.903,150.6953,150.8947,25106.0
2021-09-24 11:55:00,181.54,181.55,181.33,181.34,3232.0,150.8366,150.8449,150.6621,150.6704,3232.0
2021-09-24 12:00:00,181.33,181.4,181.03,181.13,7550.0,150.6621,150.7202,150.4128,150.4959,7550.0
2021-09-24 12:05:00,181.16,181.23,181.09,181.09,9777.0,150.5208,150.579,150.4627,150.4627,9777.0
2021-09-24 12:10:00,181.06,181.21,180.95,180.99,7753.0,150.4377,150.5624,150.3463,150.3796,7753.0
2021-09-24 12:15:00,180.99,181.06,180.91,180.96,6889.0,150.3796,150.4377,150.3131,150.3547,6889.0
2021-09-24 12:20:00,180.96,180.99,180.86,180.92,10736.0,150.3547,150.3796,150.2716,150.3214,10736.0
2021-09-24 12:25:00,180.9,180.95,180.74,180.76,7175.0,150.3048,150.3463,150.1719,150.1885,7175.0
2021-09-24 12:30:00,180.76,180.77,180.49,180.57,15985.0,150.1885,150.1968,149.9641,150.0306,15985.0
2021-09-24 12:35:00,180.65,181.23,180.65,181.06,16100.0,150.0971,150.579,150.0971,150.4377,16100.0
2021-09-24 12:40:00,181.06,181.08,180.92,180.99,13030.0,150.4377,150.4544,150.3214,150.3796,13030.0
2021-09-24 12:45:00,181.0,181.06,180.97,181.04,8855.0,150.3879,150.4377,150.363,150.4211,8855.0
2021-09-24 12:50:00,181.04,181.47,180.96,181.47,24034.0,150.4211,150.7784,150.3547,150.7784,24034.0
2021-09-24 12:55:00,181.45,181.62,181.45,181.55,11453.0,150.7618,150.903,150.7618,150.8449,11453.0
2021-09-24 13:00:00,181.61,181.62,181.4,181.46,24545.0,150.8947,150.903,150.7202,150.7701,24545.0
2021-09-24 13:05:00,181.43,181.52,181.29,181.4,10942.0,150.7452,150.8199,150.6288,150.7202,10942.0
2021-09-24 13:10:00,181.34,181.37,181.28,181.34,5889.0,150.6704,150.6953,150.6205,150.6704,5889.0
2021-09-24 13:15:00,181.35,181.47,181.31,181.38,4582.0,150.6787,150.7784,150.6455,150.7036,4582.0
2021-09-24 13:20:00,181.42,181.47,181.36,181.47,8130.0,150.7369,150.7784,150.687,150.7784,8130.0
2021-09-24 13:25:00,181.46,181.52,181.27,181.27,5675.0,150.7701,150.8199,150.6122,150.6122,5675.0
2021-09-24 13:30:00,181.3,181.36,181.14,181.17,7983.0,150.6372,150.687,150.5042,150.5291,7983.0
2021-09-24 13:35:00,181.24,181.28,181.17,181.23,6439.0,150.5873,150.6205,150.5291,150.579,6439.0
2021-09-24 13:40:00,181.26,181.27,181.04,181.13,12663.0,150.6039,150.6122,150.4211,150.4959,12663.0
2021-09-24 13:45:00,181.1,181.15,180.9,180.98,13119.0,150.471,150.5125,150.3048,150.3713,13119.0
2021-09-24 13:50:00,180.96,181.11,180.94,181.07,4217.0,150.3547,150.4793,150.338,150.4461,4217.0
2021-09-24 13:55:00,181.08,181.09,180.88,180.96,9584.0,150.4544,150.4627,150.2882,150.3547,9584.0
2021-09-24 14:00:00,180.99,181.2,180.86,181.2,15157.0,150.3796,150.5541,150.2716,150.5541,15157.0
2021-09-24 14:05:00,181.14,181.27,181.14,181.27,9769.0,150.5042,150.6122,150.5042,150.6122,9769.0
2021-09-24 14:10:00,181.25,181.31,181.16,181.24,6632.0,150.5956,150.6455,150.5208,150.5873,6632.0
2021-09-24 14:15:00,181.21,181.53,181.2,181.53,5401.0,150.5624,150.8283,150.5541,150.8283,5401.0
2021-09-24 14:20:00,181.55,181.64,181.49,181.63,15576.0,150.8449,150.9196,150.795,150.9113,15576.0
2021-09-24 14:25:00,181.59,181.82,181.59,181.78,6689.0,150.8781,151.0692,150.8781,151.036,6689.0
2021-09-24 14:30:00,181.71,181.96,181.71,181.86,6215.0,150.9778,151.1855,150.9778,151.1024,6215.0
2021-09-24 14:35:00,181.89,182.14,181.88,182.04,6505.0,151.1274,151.3351,151.1191,151.252,6505.0
2021-09-24 14:40:00,182.04,182.17,182.03,182.14,4160.0,151.252,151.36,151.2437,151.3351,4160.0
2021-09-24 14:45:00,182.23,182.28,182.18,182.28,7420.0,151.4099,151.4514,151.3683,151.4514,7420.0
2021-09-24 14:50:00,182.25,182.43,182.25,182.42,7775.0,151.4265,151.576,151.4265,151.5677,7775.0
2021-09-24 14:55:00,182.44,182.53,182.36,182.51,4954.0,151.5843,151.6591,151.5179,151.6425,4954.0
2021-09-24 15:00:00,182.49,182.5,182.32,182.33,8857.0,151.6259,151.6342,151.4846,151.4929,8857.0
2021-09-24 15:05:00,182.32,182.34,182.09,182.09,8407.0,151.4846,151.5013,151.2935,151.2935,8407.0
2021-09-24 15:10:00,182.07,182.18,182.04,182.11,9063.0,151.2769,151.3683,151.252,151.3102,9063.0
2021-09-24 15:15:00,182.05,182.49,182.03,182.4,9689.0,151.2603,151.6259,151.2437,151.5511,9689.0
2021-09-24 15:20:00,182.4,182.7,182.38,182.7,6473.0,151.5511,151.8004,151.5345,151.8004,6473.0
2021-09-24 15:25:00,182.67,182.7,182.55,182.63,7376.0,151.7754,151.8004,151.6757,151.7422,7376.0
2021-09-24 15:30:00,182.65,182.97,182.65,182.96,9640.0,151.7588,152.0247,151.7588,152.0164,9640.0
2021-09-24 15:35:00,182.97,183.06,182.76,182.79,13459.0,152.0247,152.0995,151.8502,151.8752,13459.0
2021-09-24 15:40:00,182.77,182.77,182.51,182.59,13244.0,151.8585,151.8585,151.6425,151.709,13244.0
2021-09-24 15:45:00,182.59,182.65,182.39,182.39,22722.0,151.709,151.7588,151.5428,151.5428,22722.0
2021-09-24 15:50:00,182.35,182.4,181.96,182.16,31378.0,151.5096,151.5511,151.1855,151.3517,31378.0
2021-09-24 15:55:00,182.14,182.14,181.9,182.11,53070.0,151.3351,151.3351,151.1357,151.3102,53070.0
2021-09-27 09:30:00,180.87,182.0,180.27,180.55,39515.0,150.2799,151.2188,149.7814,150.014,39515.0
2021-09-27 09:35:00,180.67,180.76,179.76,180.0,37261.0,150.1137,150.1885,149.3576,149.557,37261.0
2021-09-27 09:40:00,179.83,180.69,179.61,180.64,10552.0,149.4158,150.1303,149.233,150.0888,10552.0
2021-09-27 09:45:00,180.58,180.58,180.1,180.18,22140.0,150.0389,150.0389,149.6401,149.7066,22140.0
2021-09-27 09:50:00,180.06,180.5,179.63,180.5,14658.0,149.6069,149.9725,149.2496,149.9725,14658.0
2021-09-27 09:55:00,180.4,180.69,180.12,180.23,19409.0,149.8894,150.1303,149.6567,149.7481,19409.0
2021-09-27 10:00:00,180.22,180.29,180.08,180.21,31835.0,149.7398,149.798,149.6235,149.7315,31835.0
2021-09-27 10:05:00,180.19,180.84,180.17,180.71,15110.0,149.7149,150.2549,149.6983,150.1469,15110.0
2021-09-27 10:10:00,180.85,180.91,180.42,180.49,13145.0,150.2633,150.3131,149.906,149.9641,13145.0
2021-09-27 10:15:00,180.47,180.78,180.38,180.78,9773.0,149.9475,150.2051,149.8727,150.2051,9773.0
2021-09-27 10:20:00,180.75,181.02,180.33,180.43,17914.0,150.1802,150.4045,149.8312,149.9143,17914.0
2021-09-27 10:25:00,180.4,180.46,179.78,179.83,18751.0,149.8894,149.9392,149.3742,149.4158,18751.0
2021-09-27 10:30:00,179.95,180.17,179.75,179.83,19672.0,149.5155,149.6983,149.3493,149.4158,19672.0
2021-09-27 10:35:00,179.84,180.08,179.73,180.08,8279.0,149.4241,149.6235,149.3327,149.6235,8279.0
2021-09-27 10:40:00,180.03,180.16,179.71,179.71,6873.0,149.5819,149.69,149.3161,149.3161,6873.0
2021-09-27 10:45:00,179.71,179.74,179.55,179.62,5423.0,149.3161,149.341,149.1831,149.2413,5423.0
2021-09-27 10:50:00,179.54,179.55,179.13,179.17,8176.0,149.1748,149.1831,148.8342,148.8674,8176.0
2021-09-27 10:55:00,179.31,179.33,178.94,179.03,8199.0,148.9837,149.0003,148.6763,148.7511,8199.0
2021-09-27 11:00:00,178.97,179.57,178.92,179.54,14354.0,148.7012,149.1997,148.6597,149.1748,14354.0
2021-09-27 11:05:00,179.51,179.55,178.74,178.77,15330.0,149.1499,149.1831,148.5101,148.535,15330.0
2021-09-27 11:10:00,178.79,179.02,178.72,179.0,10731.0,148.5517,148.7428,148.4935,148.7261,10731.0
2021-09-27 11:15:00,179.0,179.0,178.56,178.77,10777.0,148.7261,148.7261,148.3606,148.535,10777.0
2021-09-27 11:20:00,178.84,179.16,178.8,178.89,8528.0,148.5932,148.8591,148.56,148.6347,8528.0
2021-09-27 11:25:00,178.83,178.94,178.65,178.9,8447.0,148.5849,148.6763,148.4353,148.6431,8447.0
2021-09-27 11:30:00,178.87,179.0,178.81,178.98,7463.0,148.6181,148.7261,148.5683,148.7095,7463.0
2021-09-27 11:35:00,178.94,179.05,178.64,178.65,9630.0,148.6763,148.7677,148.427,148.4353,9630.0
2021-09-27 11:40:00,178.7,178.7,178.42,178.43,15437.0,148.4769,148.4769,148.2442,148.2525,15437.0
2021-09-27 11:45:00,178.44,178.61,178.36,178.46,10347.0,148.2609,148.4021,148.1944,148.2775,10347.0
2021-09-27 11:50:00,178.47,178.48,178.29,178.38,7984.0,148.2858,148.2941,148.1362,148.211,7984.0
2021-09-27 11:55:00,178.37,178.45,178.25,178.45,10982.0,148.2027,148.2692,148.103,148.2692,10982.0
2021-09-27 12:00:00,178.43,178.56,178.29,178.29,12803.0,148.2525,148.3606,148.1362,148.1362,12803.0
2021-09-27 12:05:00,178.3,178.39,178.25,178.33,137427.0,148.1445,148.2193,148.103,148.1695,137427.0
2021-09-27 12:10:00,178.33,179.25,178.32,179.11,50375.0,148.1695,148.9339,148.1612,148.8175,50375.0
2021-09-27 12:15:00,179.09,179.12,178.94,179.06,13073.0,148.8009,148.8258,148.6763,148.776,13073.0
2021-09-27 12:20:00,179.1,179.25,179.1,179.14,29617.0,148.8092,148.9339,148.8092,148.8425,29617.0
2021-09-27 12:25:00,179.18,179.28,179.08,179.1,9782.0,148.8757,148.9588,148.7926,148.8092,9782.0
2021-09-27 12:30:00,179.07,179.19,178.96,179.07,11473.0,148.7843,148.884,148.6929,148.7843,11473.0
2021-09-27 12:35:00,179.05,179.09,178.85,178.87,5602.0,148.7677,148.8009,148.6015,148.6181,5602.0
2021-09-27 12:40:00,178.85,178.94,178.78,178.89,5781.0,148.6015,148.6763,148.5434,148.6347,5781.0
2021-09-27 12:45:00,178.84,178.86,178.75,178.84,6393.0,148.5932,148.6098,148.5184,148.5932,6393.0
2021-09-27 12:50:00,178.8,178.83,178.53,178.53,9713.0,148.56,148.5849,148.3356,148.3356,9713.0
2021-09-27 12:55:00,178.6,178.6,178.37,178.51,4913.0,148.3938,148.3938,148.2027,148.319,4913.0
2021-09-27 13:00:00,178.53,178.63,178.47,178.48,17001.0,148.3356,148.4187,148.2858,148.2941,17001.0
2021-09-27 13:05:00,178.48,178.54,178.16,178.18,34364.0,148.2941,148.3439,148.0282,148.0448,34364.0
2021-09-27 13:10:00,178.19,178.52,178.17,178.46,17563.0,148.0531,148.3273,148.0365,148.2775,17563.0
2021-09-27 13:15:00,178.48,178.76,178.48,178.6,12960.0,148.2941,148.5267,148.2941,148.3938,12960.0
2021-09-27 13:20:00,178.58,178.65,178.48,178.48,28836.0,148.3772,148.4353,148.2941,148.2941,28836.0
2021-09-27 13:25:00,178.52,178.55,178.4,178.48,6533.0,148.3273,148.3523,148.2276,148.2941,6533.0
2021-09-27 13:30:00,178.53,178.56,178.35,178.47,5869.0,148.3356,148.3606,148.1861,148.2858,5869.0
2021-09-27 13:35:00,178.48,178.49,178.37,178.45,5808.0,148.2941,148.3024,148.2027,148.2692,5808.0
2021-09-27 13:40:00,178.42,178.46,178.28,178.28,5779.0,148.2442,148.2775,148.1279,148.1279,5779.0
2021-09-27 13:45:00,178.3,178.53,178.27,178.52,12624.0,148.1445,148.3356,148.1196,148.3273,12624.0
2021-09-27 13:50:00,178.55,178.56,178.41,178.42,4228.0,148.3523,148.3606,148.2359,148.2442,4228.0
2021-09-27 13:55:00,178.46,178.63,178.46,178.47,10744.0,148.2775,148.4187,148.2775,148.2858,10744.0
2021-09-27 14:00:00,178.51,178.56,178.38,178.44,6865.0,148.319,148.3606,148.211,148.2609,6865.0
2021-09-27 14:05:00,178.44,178.52,178.41,178.52,4881.0,148.2609,148.3273,148.2359,148.3273,4881.0
2021-09-27 14:10:00,178.58,178.58,178.46,178.46,2664.0,148.3772,148.3772,148.2775,148.2775,2664.0
2021-09-27 14:15:00,178.48,178.56,178.39,178.49,18418.0,148.2941,148.3606,148.2193,148.3024,18418.0
2021-09-27 14:20:00,178.53,178.55,178.41,178.42,4189.0,148.3356,148.3523,148.2359,148.2442,4189.0
2021-09-27 14:25:00,178.41,178.5,178.39,178.47,10953.0,148.2359,148.3107,148.2193,148.2858,10953.0
2021-09-27 14:30:00,178.48,178.5,178.33,178.39,7138.0,148.2941,148.3107,148.1695,148.2193,7138.0
2021-09-27 14:35:00,178.37,178.43,178.2,178.35,8181.0,148.2027,148.2525,148.0614,148.1861,8181.0
2021-09-27 14:40:00,178.37,178.48,178.37,178.39,11459.0,148.2027,148.2941,148.2027,148.2193,11459.0
2021-09-27 14:45:00,178.39,178.49,178.24,178.28,9977.0,148.2193,148.3024,148.0947,148.1279,9977.0
2021-09-27 14:50:00,178.3,178.34,178.24,178.34,13349.0,148.1445,148.1778,148.0947,148.1778,13349.0
2021-09-27 14:55:00,178.36,178.49,178.31,178.31,17396.0,148.1944,148.3024,148.1528,148.1528,17396.0
2021-09-27 15:00:00,178.31,178.37,178.12,178.17,16226.0,148.1528,148.2027,147.995,148.0365,16226.0
2021-09-27 15:05:00,178.15,178.2,178.08,178.2,9224.0,148.0199,148.0614,147.9617,148.0614,9224.0
2021-09-27 15:10:00,178.22,178.31,178.18,178.27,12654.0,148.0781,148.1528,148.0448,148.1196,12654.0
2021-09-27 15:15:00,178.29,178.29,177.7,177.77,25028.0,148.1362,148.1362,147.646,147.7042,25028.0
2021-09-27 15:20:00,177.75,177.99,177.75,177.81,11636.0,147.6876,147.887,147.6876,147.7374,11636.0
2021-09-27 15:25:00,177.83,178.06,177.77,177.8,11856.0,147.754,147.9451,147.7042,147.7291,11856.0
2021-09-27 15:30:00,177.75,177.82,177.39,177.61,20367.0,147.6876,147.7457,147.3884,147.5712,20367.0
2021-09-27 15:35:00,177.6,177.78,177.49,177.61,41470.0,147.5629,147.7125,147.4715,147.5712,41470.0
2021-09-27 15:40:00,177.56,178.02,177.48,178.02,26984.0,147.5297,147.9119,147.4632,147.9119,26984.0
2021-09-27 15:45:00,178.01,178.01,177.54,177.64,18398.0,147.9036,147.9036,147.5131,147.5962,18398.0
2021-09-27 15:50:00,177.63,177.63,177.12,177.18,45911.0,147.5878,147.5878,147.1641,147.214,45911.0
2021-09-27 15:55:00,177.19,177.36,176.94,177.25,101854.0,147.2223,147.3635,147.0145,147.2721,101854.0
2021-09-28 09:30:00,174.87,176.48,174.22,174.87,80940.0,145.2946,146.6323,144.7546,145.2946,80940.0
2021-09-28 09:35:00,174.85,175.82,174.39,175.64,16948.0,145.278,146.084,144.8958,145.9344,16948.0
2021-09-28 09:40:00,175.65,175.83,174.94,175.21,35898.0,145.9427,146.0923,145.3528,145.5771,35898.0
2021-09-28 09:45:00,175.2,175.61,175.18,175.31,33497.0,145.5688,145.9095,145.5522,145.6602,33497.0
2021-09-28 09:50:00,175.28,175.52,174.75,175.43,56330.0,145.6353,145.8347,145.1949,145.7599,56330.0
2021-09-28 09:55:00,175.38,175.86,175.19,175.86,13128.0,145.7184,146.1172,145.5605,146.1172,13128.0
2021-09-28 10:00:00,175.82,176.64,175.71,176.53,11892.0,146.084,146.7653,145.9926,146.6739,11892.0
2021-09-28 10:05:00,176.63,176.63,176.14,176.27,5291.0,146.757,146.757,146.3499,146.4579,5291.0
2021-09-28 10:10:00,176.25,176.48,175.91,175.91,6606.0,146.4412,146.6323,146.1587,146.1587,6606.0
2021-09-28 10:15:00,175.89,176.47,175.82,176.0,10106.0,146.1421,146.624,146.084,146.2335,10106.0
2021-09-28 10:20:00,176.21,176.44,175.93,176.38,8115.0,146.408,146.5991,146.1754,146.5493,8115.0
2021-09-28 10:25:00,176.48,176.67,176.33,176.5,28479.0,146.6323,146.7902,146.5077,146.649,28479.0
2021-09-28 10:30:00,176.48,176.57,175.89,176.03,11938.0,146.6323,146.7071,146.1421,146.2585,11938.0
2021-09-28 10:35:00,176.12,176.79,176.06,176.41,13569.0,146.3332,146.8899,146.2834,146.5742,13569.0
2021-09-28 10:40:00,176.45,176.53,176.01,176.09,23632.0,146.6074,146.6739,146.2418,146.3083,23632.0
2021-09-28 10:45:00,176.09,176.35,175.95,175.99,13559.0,146.3083,146.5243,146.192,146.2252,13559.0
2021-09-28 10:50:00,175.99,176.14,175.81,175.81,11564.0,146.2252,146.3499,146.0757,146.0757,11564.0
2021-09-28 10:55:00,175.86,176.09,175.8,176.09,7478.0,146.1172,146.3083,146.0674,146.3083,7478.0
2021-09-28 11:00:00,176.03,176.26,175.63,175.7,13012.0,146.2585,146.4496,145.9261,145.9843,13012.0
2021-09-28 11:05:00,175.56,175.63,175.33,175.39,9772.0,145.8679,145.9261,145.6768,145.7267,9772.0
2021-09-28 11:10:00,175.35,175.36,175.11,175.18,6626.0,145.6935,145.7018,145.4941,145.5522,6626.0
2021-09-28 11:15:00,175.22,175.69,175.09,175.6,10812.0,145.5854,145.976,145.4774,145.9012,10812.0
2021-09-28 11:20:00,175.59,175.81,175.51,175.81,6469.0,145.8929,146.0757,145.8264,146.0757,6469.0
2021-09-28 11:25:00,175.82,175.97,175.39,175.41,21299.0,146.084,146.2086,145.7267,145.7433,21299.0
2021-09-28 11:30:00,175.41,175.45,175.14,175.43,12994.0,145.7433,145.7765,145.519,145.7599,12994.0
2021-09-28 11:35:00,175.34,175.36,175.1,175.36,9055.0,145.6852,145.7018,145.4857,145.7018,9055.0
2021-09-28 11:40:00,175.28,175.4,175.07,175.1,10682.0,145.6353,145.735,145.4608,145.4857,10682.0
2021-09-28 11:45:00,175.12,175.16,174.72,174.81,9673.0,145.5024,145.5356,145.17,145.2448,9673.0
2021-09-28 11:50:00,174.77,174.87,174.58,174.69,7560.0,145.2116,145.2946,145.0537,145.1451,7560.0
2021-09-28 11:55:00,174.75,174.75,174.43,174.65,9646.0,145.1949,145.1949,144.9291,145.1119,9646.0
2021-09-28 12:00:00,174.6,174.6,174.3,174.53,23578.0,145.0703,145.0703,144.821,145.0121,23578.0
2021-09-28 12:05:00,174.53,174.87,174.53,174.66,61053.0,145.0121,145.2946,145.0121,145.1202,61053.0
2021-09-28 12:10:00,174.73,174.76,174.42,174.42,7595.0,145.1783,145.2032,144.9207,144.9207,7595.0
2021-09-28 12:15:00,174.45,174.61,174.43,174.61,5298.0,144.9457,145.0786,144.9291,145.0786,5298.0
2021-09-28 12:20:00,174.6,174.64,174.48,174.55,9568.0,145.0703,145.1035,144.9706,145.0288,9568.0
2021-09-28 12:25:00,174.52,174.56,174.34,174.34,12430.0,145.0038,145.0371,144.8543,144.8543,12430.0
2021-09-28 12:30:00,174.3,174.3,174.08,174.19,20776.0,144.821,144.821,144.6383,144.7296,20776.0
2021-09-28 12:35:00,174.22,174.39,174.06,174.13,9435.0,144.7546,144.8958,144.6216,144.6798,9435.0
2021-09-28 12:40:00,174.22,174.22,173.88,173.88,11804.0,144.7546,144.7546,144.4721,144.4721,11804.0
2021-09-28 12:45:00,173.93,173.98,173.68,173.73,8158.0,144.5136,144.5552,144.3059,144.3474,8158.0
2021-09-28 12:50:00,173.71,173.89,173.7,173.84,6438.0,144.3308,144.4804,144.3225,144.4388,6438.0
2021-09-28 12:55:00,173.85,174.17,173.77,174.11,15062.0,144.4472,144.713,144.3807,144.6632,15062.0
2021-09-28 13:00:00,174.14,174.17,173.8,173.87,12333.0,144.6881,144.713,144.4056,144.4638,12333.0
2021-09-28 13:05:00,173.76,173.97,173.73,173.94,7142.0,144.3724,144.5469,144.3474,144.5219,7142.0
2021-09-28 13:10:00,173.92,174.03,173.75,174.0,12120.0,144.5053,144.5967,144.3641,144.5718,12120.0
2021-09-28 13:15:00,174.01,174.15,173.96,174.11,18331.0,144.5801,144.6964,144.5385,144.6632,18331.0
2021-09-28 13:20:00,174.09,174.22,173.99,174.22,7637.0,144.6466,144.7546,144.5635,144.7546,7637.0
2021-09-28 13:25:00,174.2,174.24,174.03,174.13,24538.0,144.738,144.7712,144.5967,144.6798,24538.0
2021-09-28 13:30:00,174.13,174.16,173.93,174.06,12099.0,144.6798,144.7047,144.5136,144.6216,12099.0
2021-09-28 13:35:00,174.07,174.09,173.83,174.04,30839.0,144.6299,144.6466,144.4305,144.605,30839.0
2021-09-28 13:40:00,174.05,174.22,173.96,174.14,64253.0,144.6133,144.7546,144.5385,144.6881,64253.0
2021-09-28 13:45:00,174.12,174.17,173.87,174.06,60507.0,144.6715,144.713,144.4638,144.6216,60507.0
2021-09-28 13:50:00,174.06,174.06,173.89,173.95,47297.0,144.6216,144.6216,144.4804,144.5302,47297.0
2021-09-28 13:55:00,174.0,174.11,173.93,173.93,40686.0,144.5718,144.6632,144.5136,144.5136,40686.0
2021-09-28 14:00:00,173.96,174.05,173.82,173.82,26546.0,144.5385,144.6133,144.4222,144.4222,26546.0
2021-09-28 14:05:00,173.82,173.96,173.75,173.8,39969.0,144.4222,144.5385,144.3641,144.4056,39969.0
2021-09-28 14:10:00,173.8,173.81,173.49,173.69,16349.0,144.4056,144.4139,144.148,144.3142,16349.0
2021-09-28 14:15:00,173.69,174.04,173.67,173.96,17153.0,144.3142,144.605,144.2976,144.5385,17153.0
2021-09-28 14:20:00,173.92,174.46,173.91,174.42,44953.0,144.5053,144.954,144.497,144.9207,44953.0
2021-09-28 14:25:00,174.46,174.67,174.45,174.67,6185.0,144.954,145.1285,144.9457,145.1285,6185.0
2021-09-28 14:30:00,174.62,174.62,174.35,174.35,8055.0,145.0869,145.0869,144.8626,144.8626,8055.0
2021-09-28 14:35:00,174.37,174.58,174.16,174.45,69300.0,144.8792,145.0537,144.7047,144.9457,69300.0
2021-09-28 14:40:00,174.49,174.54,174.42,174.5,15218.0,144.9789,145.0205,144.9207,144.9872,15218.0
2021-09-28 14:45:00,174.49,174.66,174.4,174.4,26181.0,144.9789,145.1202,144.9041,144.9041,26181.0
2021-09-28 14:50:00,174.46,174.53,174.33,174.38,11171.0,144.954,145.0121,144.846,144.8875,11171.0
2021-09-28 14:55:00,174.42,174.59,174.42,174.53,30456.0,144.9207,145.062,144.9207,145.0121,30456.0
2021-09-28 15:00:00,174.53,174.57,174.4,174.51,43685.0,145.0121,145.0454,144.9041,144.9955,43685.0
2021-09-28 15:05:00,174.52,175.13,174.5,175.06,48893.0,145.0038,145.5107,144.9872,145.4525,48893.0
2021-09-28 15:10:00,175.04,175.16,174.84,174.86,32886.0,145.4359,145.5356,145.2697,145.2863,32886.0
2021-09-28 15:15:00,174.87,175.35,174.77,175.34,44992.0,145.2946,145.6935,145.2116,145.6852,44992.0
2021-09-28 15:20:00,175.34,175.66,175.31,175.4,16711.0,145.6852,145.951,145.6602,145.735,16711.0
2021-09-28 15:25:00,175.43,175.43,175.02,175.06,16085.0,145.7599,145.7599,145.4193,145.4525,16085.0
2021-09-28 15:30:00,175.05,175.35,174.93,175.34,18229.0,145.4442,145.6935,145.3445,145.6852,18229.0
2021-09-28 15:35:00,175.37,175.62,175.1,175.15,17677.0,145.7101,145.9178,145.4857,145.5273,17677.0
2021-09-28 15:40:00,175.25,175.59,175.25,175.42,15690.0,145.6104,145.8929,145.6104,145.7516,15690.0
2021-09-28 15:45:00,175.5,175.54,174.94,175.01,23430.0,145.8181,145.8513,145.3528,145.411,23430.0
2021-09-28 15:50:00,174.93,175.18,174.7,175.17,25065.0,145.3445,145.5522,145.1534,145.5439,25065.0
2021-09-28 15:55:00,175.19,175.33,174.99,175.07,92562.0,145.5605,145.6768,145.3943,145.4608,92562.0
2021-09-29 09:30:00,175.79,176.68,175.51,175.72,22450.0,146.059,146.7985,145.8264,146.0009,22450.0
2021-09-29 09:35:00,175.73,176.34,175.11,175.31,8964.0,146.0092,146.516,145.4941,145.6602,8964.0
2021-09-29 09:40:00,175.17,175.28,174.7,174.81,8159.0,145.5439,145.6353,145.1534,145.2448,8159.0
2021-09-29 09:45:00,175.01,175.67,175.0,175.35,8322.0,145.411,145.9593,145.4027,145.6935,8322.0
2021-09-29 09:50:00,175.34,176.0,175.11,175.46,5777.0,145.6852,146.2335,145.4941,145.7849,5777.0
2021-09-29 09:55:00,175.45,175.66,175.25,175.25,4907.0,145.7765,145.951,145.6104,145.6104,4907.0
2021-09-29 10:00:00,175.55,175.9,175.36,175.58,10152.0,145.8596,146.1504,145.7018,145.8846,10152.0
2021-09-29 10:05:00,175.62,175.92,175.51,175.81,3965.0,145.9178,146.1671,145.8264,146.0757,3965.0
2021-09-29 10:10:00,175.81,175.87,175.53,175.58,5946.0,146.0757,146.1255,145.843,145.8846,5946.0
2021-09-29 10:15:00,175.6,175.74,175.44,175.55,4450.0,145.9012,146.0175,145.7682,145.8596,4450.0
2021-09-29 10:20:00,175.64,175.81,175.62,175.7,6127.0,145.9344,146.0757,145.9178,145.9843,6127.0
2021-09-29 10:25:00,175.79,176.02,175.74,175.85,18701.0,146.059,146.2501,146.0175,146.1089,18701.0
2021-09-29 10:30:00,175.91,176.11,175.66,176.11,9302.0,146.1587,146.3249,145.951,146.3249,9302.0
2021-09-29 10:35:00,176.19,176.25,175.83,176.08,11689.0,146.3914,146.4412,146.0923,146.3,11689.0
2021-09-29 10:40:00,176.14,176.32,175.97,176.0,10322.0,146.3499,146.4994,146.2086,146.2335,10322.0
2021-09-29 10:45:00,176.0,176.05,175.51,175.55,11367.0,146.2335,146.2751,145.8264,145.8596,11367.0
2021-09-29 10:50:00,175.53,175.92,175.52,175.8,12640.0,145.843,146.1671,145.8347,146.0674,12640.0
2021-09-29 10:55:00,175.81,176.02,175.74,176.02,34616.0,146.0757,146.2501,146.0175,146.2501,34616.0
2021-09-29 11:00:00,176.06,176.19,175.9,175.96,11400.0,146.2834,146.3914,146.1504,146.2003,11400.0
2021-09-29 11:05:00,175.97,176.05,175.93,175.94,10663.0,146.2086,146.2751,146.1754,146.1837,10663.0
2021-09-29 11:10:00,175.9,175.95,175.64,175.82,7068.0,146.1504,146.192,145.9344,146.084,7068.0
2021-09-29 11:15:00,175.93,175.96,175.75,175.75,5528.0,146.1754,146.2003,146.0258,146.0258,5528.0
2021-09-29 11:20:00,175.74,175.94,175.71,175.77,9711.0,146.0175,146.1837,145.9926,146.0424,9711.0
2021-09-29 11:25:00,175.82,176.0,175.82,175.93,5688.0,146.084,146.2335,146.084,146.1754,5688.0
2021-09-29 11:30:00,175.92,176.24,175.92,176.09,7186.0,146.1671,146.4329,146.1671,146.3083,7186.0
2021-09-29 11:35:00,176.04,176.13,175.98,176.07,5943.0,146.2668,146.3415,146.2169,146.2917,5943.0
2021-09-29 11:40:00,176.06,176.13,176.03,176.09,5912.0,146.2834,146.3415,146.2585,146.3083,5912.0
2021-09-29 11:45:00,176.1,176.12,176.02,176.1,9225.0,146.3166,146.3332,146.2501,146.3166,9225.0
2021-09-29 11:50:00,176.1,176.12,175.92,175.92,6503.0,146.3166,146.3332,146.1671,146.1671,6503.0
2021-09-29 11:55:00,175.9,176.1,175.9,175.99,5024.0,146.1504,146.3166,146.1504,146.2252,5024.0
2021-09-29 12:00:00,176.0,176.09,175.94,176.0,2586.0,146.2335,146.3083,146.1837,146.2335,2586.0
2021-09-29 12:05:00,176.02,176.02,175.85,175.95,3489.0,146.2501,146.2501,146.1089,146.192,3489.0
2021-09-29 12:10:00,175.93,176.07,175.93,176.03,3520.0,146.1754,146.2917,146.1754,146.2585,3520.0
2021-09-29 12:15:00,176.03,176.32,175.92,176.19,8528.0,146.2585,146.4994,146.1671,146.3914,8528.0
2021-09-29 12:20:00,176.19,176.22,176.12,176.2,13751.0,146.3914,146.4163,146.3332,146.3997,13751.0
2021-09-29 12:25:00,176.21,176.46,176.16,176.3,26660.0,146.408,146.6157,146.3665,146.4828,26660.0
2021-09-29 12:30:00,176.24,176.37,176.12,176.37,9403.0,146.4329,146.541,146.3332,146.541,9403.0
2021-09-29 12:35:00,176.48,176.48,176.33,176.39,6205.0,146.6323,146.6323,146.5077,146.5576,6205.0
2021-09-29 12:40:00,176.4,176.43,176.33,176.36,5937.0,146.5659,146.5908,146.5077,146.5326,5937.0
2021-09-29 12:45:00,176.36,176.39,176.18,176.25,6626.0,146.5326,146.5576,146.3831,146.4412,6626.0
2021-09-29 12:50:00,176.3,176.31,176.22,176.22,6631.0,146.4828,146.4911,146.4163,146.4163,6631.0
2021-09-29 12:55:00,176.23,176.31,176.23,176.24,3254.0,146.4246,146.4911,146.4246,146.4329,3254.0
2021-09-29 13:00:00,176.25,176.28,176.14,176.16,4350.0,146.4412,146.4662,146.3499,146.3665,4350.0
2021-09-29 13:05:00,176.2,176.22,176.15,176.18,12638.0,146.3997,146.4163,146.3582,146.3831,12638.0
2021-09-29 13:10:00,176.18,176.24,176.04,176.05,7001.0,146.3831,146.4329,146.2668,146.2751,7001.0
2021-09-29 13:15:00,176.11,176.35,176.05,176.24,25204.0,146.3249,146.5243,146.2751,146.4329,25204.0
2021-09-29 13:20:00,176.23,176.28,176.21,176.25,4893.0,146.4246,146.4662,146.408,146.4412,4893.0
2021-09-29 13:25:00,176.22,176.29,176.13,176.19,9079.0,146.4163,146.4745,146.3415,146.3914,9079.0
2021-09-29 13:30:00,176.2,176.2,176.06,176.08,8919.0,146.3997,146.3997,146.2834,146.3,8919.0
2021-09-29 13:35:00,176.08,176.11,175.94,176.05,6049.0,146.3,146.3249,146.1837,146.2751,6049.0
2021-09-29 13:40:00,176.05,176.05,175.94,175.96,3433.0,146.2751,146.2751,146.1837,146.2003,3433.0
2021-09-29 13:45:00,175.96,176.04,175.93,175.93,3196.0,146.2003,146.2668,146.1754,146.1754,3196.0
2021-09-29 13:50:00,175.99,176.04,175.91,175.96,6991.0,146.2252,146.2668,146.1587,146.2003,6991.0
2021-09-29 13:55:00,175.9,176.02,175.86,176.02,2334.0,146.1504,146.2501,146.1172,146.2501,2334.0
2021-09-29 14:00:00,175.99,176.14,175.99,176.08,6145.0,146.2252,146.3499,146.2252,146.3,6145.0
2021-09-29 14:05:00,176.09,176.16,175.99,176.01,6637.0,146.3083,146.3665,146.2252,146.2418,6637.0
2021-09-29 14:10:00,176.01,176.21,175.99,176.21,12132.0,146.2418,146.408,146.2252,146.408,12132.0
2021-09-29 14:15:00,176.27,176.43,176.2,176.31,5691.0,146.4579,146.5908,146.3997,146.4911,5691.0
2021-09-29 14:20:00,176.3,176.67,176.29,176.6,3714.0,146.4828,146.7902,146.4745,146.7321,3714.0
2021-09-29 14:25:00,176.65,176.68,176.39,176.49,7044.0,146.7736,146.7985,146.5576,146.6407,7044.0
2021-09-29 14:30:00,176.47,176.64,176.39,176.55,5494.0,146.624,146.7653,146.5576,146.6905,5494.0
2021-09-29 14:35:00,176.57,176.57,176.46,176.46,14013.0,146.7071,146.7071,146.6157,146.6157,14013.0
2021-09-29 14:40:00,176.46,176.53,176.46,176.5,12893.0,146.6157,146.6739,146.6157,146.649,12893.0
2021-09-29 14:45:00,176.5,176.78,176.5,176.63,10328.0,146.649,146.8816,146.649,146.757,10328.0
2021-09-29 14:50:00,176.65,176.71,176.58,176.65,12359.0,146.7736,146.8234,146.7154,146.7736,12359.0
2021-09-29 14:55:00,176.62,176.98,176.61,176.92,13653.0,146.7487,147.0478,146.7404,146.9979,13653.0
2021-09-29 15:00:00,176.92,176.92,176.67,176.79,5800.0,146.9979,146.9979,146.7902,146.8899,5800.0
2021-09-29 15:05:00,176.78,176.88,176.67,176.73,8226.0,146.8816,146.9647,146.7902,146.8401,8226.0
2021-09-29 15:10:00,176.69,176.71,176.5,176.56,9537.0,146.8068,146.8234,146.649,146.6988,9537.0
2021-09-29 15:15:00,176.56,176.61,176.42,176.44,15080.0,146.6988,146.7404,146.5825,146.5991,15080.0
2021-09-29 15:20:00,176.45,176.5,176.35,176.44,4119.0,146.6074,146.649,146.5243,146.5991,4119.0
2021-09-29 15:25:00,176.49,176.6,176.27,176.28,8377.0,146.6407,146.7321,146.4579,146.4662,8377.0
2021-09-29 15:30:00,176.29,176.32,176.2,176.28,10018.0,146.4745,146.4994,146.3997,146.4662,10018.0
2021-09-29 15:35:00,176.3,176.31,175.96,176.06,13901.0,146.4828,146.4911,146.2003,146.2834,13901.0
2021-09-29 15:40:00,176.04,176.06,175.71,175.72,14886.0,146.2668,146.2834,145.9926,146.0009,14886.0
2021-09-29 15:45:00,175.71,175.88,175.59,175.88,19054.0,145.9926,146.1338,145.8929,146.1338,19054.0
2021-09-29 15:50:00,175.88,175.88,175.56,175.65,25841.0,146.1338,146.1338,145.8679,145.9427,25841.0
2021-09-29 15:55:00,175.65,175.78,175.44,175.78,80736.0,145.9427,146.0507,145.7682,146.0507,80736.0
2021-09-30 09:30:00,176.39,176.72,175.53,176.2,41670.0,146.5576,146.8318,145.843,146.3997,41670.0
2021-09-30 09:35:00,176.35,176.6,175.72,176.1,11238.0,146.5243,146.7321,146.0009,146.3166,11238.0
2021-09-30 09:40:00,176.12,176.23,175.39,175.62,17644.0,146.3332,146.4246,145.7267,145.9178,17644.0
2021-09-30 09:45:00,175.59,175.85,174.98,175.5,10268.0,145.8929,146.1089,145.386,145.8181,10268.0
2021-09-30 09:50:00,175.39,175.75,175.39,175.49,8157.0,145.7267,146.0258,145.7267,145.8098,8157.0
2021-09-30 09:55:00,175.49,175.7,175.35,175.51,4901.0,145.8098,145.9843,145.6935,145.8264,4901.0
2021-09-30 10:00:00,175.4,175.43,174.9,174.93,12109.0,145.735,145.7599,145.3196,145.3445,12109.0
2021-09-30 10:05:00,175.07,175.11,174.25,174.55,18064.0,145.4608,145.4941,144.7795,145.0288,18064.0
2021-09-30 10:10:00,174.52,174.77,173.99,174.01,14458.0,145.0038,145.2116,144.5635,144.5801,14458.0
2021-09-30 10:15:00,174.08,174.87,174.08,174.75,9802.0,144.6383,145.2946,144.6383,145.1949,9802.0
2021-09-30 10:20:00,174.75,175.15,174.68,175.15,12316.0,145.1949,145.5273,145.1368,145.5273,12316.0
2021-09-30 10:25:00,175.16,175.87,175.11,175.8,10242.0,145.5356,146.1255,145.4941,146.0674,10242.0
2021-09-30 10:30:00,175.83,176.03,175.28,175.42,15936.0,146.0923,146.2585,145.6353,145.7516,15936.0
2021-09-30 10:35:00,175.41,175.49,174.99,175.04,19656.0,145.7433,145.8098,145.3943,145.4359,19656.0
2021-09-30 10:40:00,175.1,175.14,174.84,175.0,25688.0,145.4857,145.519,145.2697,145.4027,25688.0
2021-09-30 10:45:00,175.05,175.36,174.88,174.97,6851.0,145.4442,145.7018,145.303,145.3777,6851.0
2021-09-30 10:50:00,175.01,175.16,174.79,175.16,8066.0,145.411,145.5356,145.2282,145.5356,8066.0
2021-09-30 10:55:00,175.18,175.4,175.04,175.26,6206.0,145.5522,145.735,145.4359,145.6187,6206.0
2021-09-30 11:00:00,175.23,175.4,174.9,175.02,8749.0,145.5938,145.735,145.3196,145.4193,8749.0
2021-09-30 11:05:00,175.01,175.11,174.72,174.74,5423.0,145.411,145.4941,145.17,145.1866,5423.0
2021-09-30 11:10:00,174.77,174.88,174.65,174.74,7497.0,145.2116,145.303,145.1119,145.1866,7497.0
2021-09-30 11:15:00,174.75,174.94,174.72,174.79,6844.0,145.1949,145.3528,145.17,145.2282,6844.0
2021-09-30 11:20:00,174.75,174.75,174.45,174.45,7433.0,145.1949,145.1949,144.9457,144.9457,7433.0
2021-09-30 11:25:00,174.49,174.9,174.48,174.89,7776.0,144.9789,145.3196,144.9706,145.3113,7776.0
2021-09-30 11:30:00,174.85,174.85,174.49,174.56,8964.0,145.278,145.278,144.9789,145.0371,8964.0
2021-09-30 11:35:00,174.58,174.82,174.46,174.7,9273.0,145.0537,145.2531,144.954,145.1534,9273.0
2021-09-30 11:40:00,174.67,174.69,174.31,174.39,9992.0,145.1285,145.1451,144.8294,144.8958,9992.0
2021-09-30 11:45:00,174.39,174.44,174.15,174.26,4471.0,144.8958,144.9374,144.6964,144.7878,4471.0
2021-09-30 11:50:00,174.3,174.32,174.02,174.2,6204.0,144.821,144.8377,144.5884,144.738,6204.0
2021-09-30 11:55:00,174.24,174.31,174.07,174.31,5629.0,144.7712,144.8294,144.6299,144.8294,5629.0
2021-09-30 12:00:00,174.2,174.2,173.69,173.69,4258.0,144.738,144.738,144.3142,144.3142,4258.0
2021-09-30 12:05:00,173.66,173.69,173.47,173.47,5690.0,144.2893,144.3142,144.1314,144.1314,5690.0
2021-09-30 12:10:00,173.49,173.72,173.39,173.47,5656.0,144.148,144.3391,144.065,144.1314,5656.0
2021-09-30 12:15:00,173.39,173.44,173.16,173.37,4526.0,144.065,144.1065,143.8739,144.0483,4526.0
2021-09-30 12:20:00,173.43,173.68,173.4,173.52,6799.0,144.0982,144.3059,144.0733,144.173,6799.0
2021-09-30 12:25:00,173.68,173.88,173.6,173.64,4360.0,144.3059,144.4721,144.2394,144.2727,4360.0
2021-09-30 12:30:00,173.54,173.67,173.36,173.56,5941.0,144.1896,144.2976,144.04,144.2062,5941.0
2021-09-30 12:35:00,173.61,173.73,173.53,173.6,4391.0,144.2477,144.3474,144.1813,144.2394,4391.0
2021-09-30 12:40:00,173.48,173.48,173.14,173.3,3566.0,144.1397,144.1397,143.8572,143.9902,3566.0
2021-09-30 12:45:00,173.25,173.55,173.24,173.42,2361.0,143.9486,144.1979,143.9403,144.0899,2361.0
2021-09-30 12:50:00,173.39,173.48,173.21,173.27,5803.0,144.065,144.1397,143.9154,143.9652,5803.0
2021-09-30 12:55:00,173.33,173.44,173.25,173.41,5705.0,144.0151,144.1065,143.9486,144.0816,5705.0
2021-09-30 13:00:00,173.48,173.6,173.36,173.54,4425.0,144.1397,144.2394,144.04,144.1896,4425.0
2021-09-30 13:05:00,173.59,173.73,173.46,173.7,3561.0,144.2311,144.3474,144.1231,144.3225,3561.0
2021-09-30 13:10:00,173.7,173.84,173.55,173.8,5666.0,144.3225,144.4388,144.1979,144.4056,5666.0
2021-09-30 13:15:00,173.87,174.12,173.79,173.84,3897.0,144.4638,144.6715,144.3973,144.4388,3897.0
2021-09-30 13:20:00,173.94,174.03,173.79,174.03,21387.0,144.5219,144.5967,144.3973,144.5967,21387.0
2021-09-30 13:25:00,174.07,174.18,173.96,174.06,6782.0,144.6299,144.7213,144.5385,144.6216,6782.0
2021-09-30 13:30:00,174.02,174.26,174.01,174.24,9556.0,144.5884,144.7878,144.5801,144.7712,9556.0
2021-09-30 13:35:00,174.3,174.54,174.26,174.37,5522.0,144.821,145.0205,144.7878,144.8792,5522.0
2021-09-30 13:40:00,174.4,174.4,174.24,174.24,2959.0,144.9041,144.9041,144.7712,144.7712,2959.0
2021-09-30 13:45:00,174.32,174.53,174.32,174.38,4242.0,144.8377,145.0121,144.8377,144.8875,4242.0
2021-09-30 13:50:00,174.34,174.48,174.34,174.45,3575.0,144.8543,144.9706,144.8543,144.9457,3575.0
2021-09-30 13:55:00,174.41,174.5,174.35,174.42,6489.0,144.9124,144.9872,144.8626,144.9207,6489.0
2021-09-30 14:00:00,174.39,174.76,174.38,174.76,10112.0,144.8958,145.2032,144.8875,145.2032,10112.0
2021-09-30 14:05:00,174.71,174.96,174.71,174.9,7893.0,145.1617,145.3694,145.1617,145.3196,7893.0
2021-09-30 14:10:00,174.88,174.89,174.67,174.79,8439.0,145.303,145.3113,145.1285,145.2282,8439.0
2021-09-30 14:15:00,174.76,174.83,174.61,174.67,9847.0,145.2032,145.2614,145.0786,145.1285,9847.0
2021-09-30 14:20:00,174.72,174.75,174.51,174.71,16182.0,145.17,145.1949,144.9955,145.1617,16182.0
2021-09-30 14:25:00,174.66,174.86,174.63,174.79,7473.0,145.1202,145.2863,145.0952,145.2282,7473.0
2021-09-30 14:30:00,174.83,175.17,174.81,175.17,6805.0,145.2614,145.5439,145.2448,145.5439,6805.0
2021-09-30 14:35:00,175.17,175.31,175.06,175.11,7767.0,145.5439,145.6602,145.4525,145.4941,7767.0
2021-09-30 14:40:00,175.08,175.41,175.07,175.34,7752.0,145.4691,145.7433,145.4608,145.6852,7752.0
2021-09-30 14:45:00,175.29,175.39,175.24,175.39,7065.0,145.6436,145.7267,145.6021,145.7267,7065.0
2021-09-30 14:50:00,175.37,175.57,175.11,175.11,9056.0,145.7101,145.8763,145.4941,145.4941,9056.0
2021-09-30 14:55:00,175.06,175.1,174.94,174.94,8452.0,145.4525,145.4857,145.3528,145.3528,8452.0
2021-09-30 15:00:00,174.93,175.06,174.86,174.86,5814.0,145.3445,145.4525,145.2863,145.2863,5814.0
2021-09-30 15:05:00,174.92,174.92,174.73,174.8,5941.0,145.3362,145.3362,145.1783,145.2365,5941.0
2021-09-30 15:10:00,174.96,175.0,174.85,174.93,6663.0,145.3694,145.4027,145.278,145.3445,6663.0
2021-09-30 15:15:00,174.94,175.12,174.79,174.81,7186.0,145.3528,145.5024,145.2282,145.2448,7186.0
2021-09-30 15:20:00,174.83,174.85,174.68,174.68,3960.0,145.2614,145.278,145.1368,145.1368,3960.0
2021-09-30 15:25:00,174.68,174.92,174.61,174.69,6308.0,145.1368,145.3362,145.0786,145.1451,6308.0
2021-09-30 15:30:00,174.72,175.04,174.69,175.01,9342.0,145.17,145.4359,145.1451,145.411,9342.0
2021-09-30 15:35:00,174.97,174.97,174.5,174.54,11830.0,145.3777,145.3777,144.9872,145.0205,11830.0
2021-09-30 15:40:00,174.5,174.6,174.16,174.17,19671.0,144.9872,145.0703,144.7047,144.713,19671.0
2021-09-30 15:45:00,174.14,174.19,173.91,173.97,39008.0,144.6881,144.7296,144.497,144.5469,39008.0
2021-09-30 15:50:00,173.79,173.92,173.55,173.66,44292.0,144.3973,144.5053,144.1979,144.2893,44292.0
2021-09-30 15:55:00,173.66,173.72,173.26,173.28,100762.0,144.2893,144.3391,143.9569,143.9736,100762.0
2021-10-01 09:30:00,173.83,174.04,173.18,173.79,20914.0,144.4305,144.605,143.8905,144.3973,20914.0
2021-10-01 09:35:00,173.7,173.94,173.35,173.35,4652.0,144.3225,144.5219,144.0317,144.0317,4652.0
2021-10-01 09:40:00,173.25,173.9,173.16,173.57,3733.0,143.9486,144.4887,143.8739,144.2145,3733.0
2021-10-01 09:45:00,173.3,174.29,173.12,173.92,6294.0,143.9902,144.8127,143.8406,144.5053,6294.0
2021-10-01 09:50:00,174.02,174.02,172.63,172.9,5139.0,144.5884,144.5884,143.4335,143.6578,5139.0
2021-10-01 09:55:00,172.97,173.05,172.64,172.73,4012.0,143.716,143.7825,143.4418,143.5166,4012.0
2021-10-01 10:00:00,172.75,173.0,172.33,172.43,6712.0,143.5332,143.7409,143.1842,143.2673,6712.0
2021-10-01 10:05:00,172.41,173.36,172.33,172.93,13139.0,143.2507,144.04,143.1842,143.6827,13139.0
2021-10-01 10:10:00,173.03,173.09,172.73,173.01,3834.0,143.7658,143.8157,143.5166,143.7492,3834.0
2021-10-01 10:15:00,173.12,173.32,172.77,173.04,6541.0,143.8406,144.0068,143.5498,143.7741,6541.0
2021-10-01 10:20:00,173.01,173.18,172.74,172.87,8744.0,143.7492,143.8905,143.5249,143.6329,8744.0
2021-10-01 10:25:00,173.06,173.74,172.97,173.4,6345.0,143.7908,144.3558,143.716,144.0733,6345.0
2021-10-01 10:30:00,173.29,173.54,173.26,173.28,5360.0,143.9819,144.1896,143.9569,143.9736,5360.0
2021-10-01 10:35:00,173.16,173.84,173.16,173.57,6558.0,143.8739,144.4388,143.8739,144.2145,6558.0
2021-10-01 10:40:00,173.55,173.73,173.5,173.6,6553.0,144.1979,144.3474,144.1563,144.2394,6553.0
2021-10-01 10:45:00,173.6,173.76,173.35,173.6,11961.0,144.2394,144.3724,144.0317,144.2394,11961.0
2021-10-01 10:50:00,173.55,173.6,173.31,173.54,8686.0,144.1979,144.2394,143.9985,144.1896,8686.0
2021-10-01 10:55:00,173.47,173.63,173.44,173.48,7911.0,144.1314,144.2644,144.1065,144.1397,7911.0
2021-10-01 11:00:00,173.35,173.45,172.93,172.97,6867.0,144.0317,144.1148,143.6827,143.716,6867.0
2021-10-01 11:05:00,172.96,173.24,172.96,173.12,28877.0,143.7077,143.9403,143.7077,143.8406,28877.0
2021-10-01 11:10:00,173.26,174.09,173.26,174.09,5497.0,143.9569,144.6466,143.9569,144.6466,5497.0
2021-10-01 11:15:00,174.09,174.09,173.8,173.96,3498.0,144.6466,144.6466,144.4056,144.5385,3498.0
2021-10-01 11:20:00,173.91,174.23,173.91,174.07,6311.0,144.497,144.7629,144.497,144.6299,6311.0
2021-10-01 11:25:00,174.15,174.15,173.95,174.01,6880.0,144.6964,144.6964,144.5302,144.5801,6880.0
2021-10-01 11:30:00,174.0,174.15,173.91,173.93,6060.0,144.5718,144.6964,144.497,144.5136,6060.0
2021-10-01 11:35:00,173.96,174.13,173.85,174.07,5874.0,144.5385,144.6798,144.4472,144.6299,5874.0
2021-10-01 11:40:00,174.07,174.17,174.0,174.09,8863.0,144.6299,144.713,144.5718,144.6466,8863.0
2021-10-01 11:45:00,174.09,174.43,174.08,174.39,10916.0,144.6466,144.9291,144.6383,144.8958,10916.0
2021-10-01 11:50:00,174.38,174.58,174.16,174.58,4598.0,144.8875,145.0537,144.7047,145.0537,4598.0
2021-10-01 11:55:00,174.56,174.56,174.21,174.27,3152.0,145.0371,145.0371,144.7463,144.7961,3152.0
2021-10-01 12:00:00,174.25,174.35,174.07,174.11,2201.0,144.7795,144.8626,144.6299,144.6632,2201.0
2021-10-01 12:05:00,174.03,174.13,173.87,174.11,11739.0,144.5967,144.6798,144.4638,144.6632,11739.0
2021-10-01 12:10:00,173.88,174.05,173.88,173.96,3306.0,144.4721,144.6133,144.4721,144.5385,3306.0
2021-10-01 12:15:00,173.93,173.95,173.59,173.69,6069.0,144.5136,144.5302,144.2311,144.3142,6069.0
2021-10-01 12:20:00,173.75,173.9,173.61,173.9,4384.0,144.3641,144.4887,144.2477,144.4887,4384.0
2021-10-01 12:25:00,173.76,173.79,173.62,173.62,2941.0,144.3724,144.3973,144.2561,144.2561,2941.0
2021-10-01 12:30:00,173.6,173.66,173.51,173.56,4936.0,144.2394,144.2893,144.1647,144.2062,4936.0
2021-10-01 12:35:00,173.52,173.58,173.27,173.36,2539.0,144.173,144.2228,143.9652,144.04,2539.0
2021-10-01 12:40:00,173.29,173.61,173.29,173.61,1788.0,143.9819,144.2477,143.9819,144.2477,1788.0
2021-10-01 12:45:00,173.56,173.65,173.49,173.56,4190.0,144.2062,144.281,144.148,144.2062,4190.0
2021-10-01 12:50:00,173.52,173.73,173.41,173.57,3031.0,144.173,144.3474,144.0816,144.2145,3031.0
2021-10-01 12:55:00,173.61,173.65,173.45,173.49,5710.0,144.2477,144.281,144.1148,144.148,5710.0
2021-10-01 13:00:00,173.45,173.47,173.34,173.34,4288.0,144.1148,144.1314,144.0234,144.0234,4288.0
2021-10-01 13:05:00,173.34,173.38,173.21,173.29,2963.0,144.0234,144.0566,143.9154,143.9819,2963.0
2021-10-01 13:10:00,173.28,173.35,173.14,173.19,3565.0,143.9736,144.0317,143.8572,143.8988,3565.0
2021-10-01 13:15:00,173.26,173.33,173.1,173.11,3192.0,143.9569,144.0151,143.824,143.8323,3192.0
2021-10-01 13:20:00,173.14,173.17,172.94,172.94,8072.0,143.8572,143.8822,143.6911,143.6911,8072.0
2021-10-01 13:25:00,172.96,173.06,172.88,172.9,6281.0,143.7077,143.7908,143.6412,143.6578,6281.0
2021-10-01 13:30:00,172.95,173.19,172.95,173.08,5912.0,143.6994,143.8988,143.6994,143.8074,5912.0
2021-10-01 13:35:00,173.09,173.22,172.98,173.0,10603.0,143.8157,143.9237,143.7243,143.7409,10603.0
2021-10-01 13:40:00,173.03,173.25,173.0,173.24,9120.0,143.7658,143.9486,143.7409,143.9403,9120.0
2021-10-01 13:45:00,173.25,173.42,173.18,173.4,11752.0,143.9486,144.0899,143.8905,144.0733,11752.0
2021-10-01 13:50:00,173.38,173.52,173.31,173.52,10734.0,144.0566,144.173,143.9985,144.173,10734.0
2021-10-01 13:55:00,173.53,173.54,173.15,173.31,11895.0,144.1813,144.1896,143.8655,143.9985,11895.0
2021-10-01 14:00:00,173.26,173.47,173.17,173.4,9935.0,143.9569,144.1314,143.8822,144.0733,9935.0
2021-10-01 14:05:00,173.38,173.52,173.35,173.49,8217.0,144.0566,144.173,144.0317,144.148,8217.0
2021-10-01 14:10:00,173.43,173.6,173.43,173.54,6467.0,144.0982,144.2394,144.0982,144.1896,6467.0
2021-10-01 14:15:00,173.55,173.63,173.44,173.51,5854.0,144.1979,144.2644,144.1065,144.1647,5854.0
2021-10-01 14:20:00,173.52,173.69,173.52,173.59,3130.0,144.173,144.3142,144.173,144.2311,3130.0
2021-10-01 14:25:00,173.59,173.62,173.32,173.38,34601.0,144.2311,144.2561,144.0068,144.0566,34601.0
2021-10-01 14:30:00,173.44,173.51,173.29,173.31,6397.0,144.1065,144.1647,143.9819,143.9985,6397.0
2021-10-01 14:35:00,173.3,173.38,173.27,173.29,2688.0,143.9902,144.0566,143.9652,143.9819,2688.0
2021-10-01 14:40:00,173.28,173.33,173.14,173.14,5328.0,143.9736,144.0151,143.8572,143.8572,5328.0
2021-10-01 14:45:00,173.16,173.51,173.14,173.5,9871.0,143.8739,144.1647,143.8572,144.1563,9871.0
2021-10-01 14:50:00,173.51,173.57,173.42,173.54,6920.0,144.1647,144.2145,144.0899,144.1896,6920.0
2021-10-01 14:55:00,173.56,173.64,173.5,173.64,6816.0,144.2062,144.2727,144.1563,144.2727,6816.0
2021-10-01 15:00:00,173.64,173.86,173.63,173.79,7963.0,144.2727,144.4555,144.2644,144.3973,7963.0
2021-10-01 15:05:00,173.77,173.95,173.74,173.93,7999.0,144.3807,144.5302,144.3558,144.5136,7999.0
2021-10-01 15:10:00,173.92,174.11,173.9,174.01,8543.0,144.5053,144.6632,144.4887,144.5801,8543.0
2021-10-01 15:15:00,174.05,174.15,173.85,173.87,6120.0,144.6133,144.6964,144.4472,144.4638,6120.0
2021-10-01 15:20:00,173.87,173.98,173.79,173.8,7641.0,144.4638,144.5552,144.3973,144.4056,7641.0
2021-10-01 15:25:00,173.82,173.82,173.55,173.56,11244.0,144.4222,144.4222,144.1979,144.2062,11244.0
2021-10-01 15:30:00,173.57,173.91,173.53,173.91,12633.0,144.2145,144.497,144.1813,144.497,12633.0
2021-10-01 15:35:00,173.9,173.9,173.12,173.13,22413.0,144.4887,144.4887,143.8406,143.8489,22413.0
2021-10-01 15:40:00,173.12,173.22,173.0,173.19,10963.0,143.8406,143.9237,143.7409,143.8988,10963.0
2021-10-01 15:45:00,173.2,173.32,173.02,173.19,12529.0,143.9071,144.0068,143.7575,143.8988,12529.0
2021-10-01 15:50:00,173.21,173.59,173.12,173.39,38160.0,143.9154,144.2311,143.8406,144.065,38160.0
2021-10-01 15:55:00,173.34,173.38,172.84,173.08,79813.0,144.0234,144.0566,143.608,143.8074,79813.0
2021-10-04 09:30:00,172.35,173.59,172.33,172.96,15907.0,143.2008,144.2311,143.1842,143.7077,15907.0
2021-10-04 09:35:00,173.36,174.58,173.18,174.32,5471.0,144.04,145.0537,143.8905,144.8377,5471.0
2021-10-04 09:40:00,174.16,174.16,173.58,173.66,2525.0,144.7047,144.7047,144.2228,144.2893,2525.0
2021-10-04 09:45:00,173.56,173.76,173.04,173.31,3474.0,144.2062,144.3724,143.7741,143.9985,3474.0
2021-10-04 09:50:00,173.36,173.43,172.71,172.77,12369.0,144.04,144.0982,143.5,143.5498,12369.0
2021-10-04 09:55:00,172.75,173.31,172.69,173.31,8207.0,143.5332,143.9985,143.4833,143.9985,8207.0
2021-10-04 10:00:00,173.31,173.6,172.56,172.59,8850.0,143.9985,144.2394,143.3753,143.4003,8850.0
2021-10-04 10:05:00,172.52,172.78,172.32,172.62,9112.0,143.3421,143.5581,143.1759,143.4252,9112.0
2021-10-04 10:10:00,172.52,172.83,172.27,172.68,29288.0,143.3421,143.5997,143.1344,143.475,29288.0
2021-10-04 10:15:00,172.64,172.89,172.48,172.74,30480.0,143.4418,143.6495,143.3089,143.5249,30480.0
2021-10-04 10:20:00,172.74,172.91,172.7,172.84,7295.0,143.5249,143.6661,143.4916,143.608,7295.0
2021-10-04 10:25:00,172.88,172.88,172.47,172.81,5135.0,143.6412,143.6412,143.3005,143.583,5135.0
2021-10-04 10:30:00,172.66,172.66,172.34,172.49,6819.0,143.4584,143.4584,143.1925,143.3172,6819.0
2021-10-04 10:35:00,172.16,172.58,172.07,172.55,11542.0,143.043,143.3919,142.9682,143.367,11542.0
2021-10-04 10:40:00,172.61,172.98,172.5,172.98,9203.0,143.4169,143.7243,143.3255,143.7243,9203.0
2021-10-04 10:45:00,173.0,173.21,172.91,173.14,5674.0,143.7409,143.9154,143.6661,143.8572,5674.0
2021-10-04 10:50:00,173.17,173.41,172.91,172.91,6381.0,143.8822,144.0816,143.6661,143.6661,6381.0
2021-10-04 10:55:00,172.9,173.06,172.34,172.5,18365.0,143.6578,143.7908,143.1925,143.3255,18365.0
2021-10-04 11:00:00,172.4,172.63,172.37,172.42,4781.0,143.2424,143.4335,143.2175,143.259,4781.0
2021-10-04 11:05:00,172.36,172.46,172.21,172.21,5414.0,143.2092,143.2922,143.0845,143.0845,5414.0
2021-10-04 11:10:00,172.2,172.69,172.16,172.59,2791.0,143.0762,143.4833,143.043,143.4003,2791.0
2021-10-04 11:15:00,172.66,173.0,172.66,172.7,4978.0,143.4584,143.7409,143.4584,143.4916,4978.0
2021-10-04 11:20:00,172.66,172.81,172.57,172.67,10395.0,143.4584,143.583,143.3836,143.4667,10395.0
2021-10-04 11:25:00,172.71,172.75,172.38,172.48,7411.0,143.5,143.5332,143.2258,143.3089,7411.0
2021-10-04 11:30:00,172.44,172.44,172.12,172.18,9910.0,143.2756,143.2756,143.0097,143.0596,9910.0
2021-10-04 11:35:00,172.24,172.24,172.0,172.16,10563.0,143.1094,143.1094,142.91,143.043,10563.0
2021-10-04 11:40:00,172.05,172.07,171.9,172.01,6767.0,142.9516,142.9682,142.827,142.9183,6767.0
2021-10-04 11:45:00,172.01,172.22,171.95,172.0,6114.0,142.9183,143.0928,142.8685,142.91,6114.0
2021-10-04 11:50:00,172.02,172.23,171.96,171.96,8327.0,142.9267,143.1011,142.8768,142.8768,8327.0
2021-10-04 11:55:00,171.96,172.38,171.78,172.18,7821.0,142.8768,143.2258,142.7272,143.0596,7821.0
2021-10-04 12:00:00,172.04,172.45,172.04,172.21,4559.0,142.9433,143.2839,142.9433,143.0845,4559.0
2021-10-04 12:05:00,172.16,172.51,172.11,172.3,6565.0,143.043,143.3338,143.0014,143.1593,6565.0
2021-10-04 12:10:00,172.31,172.33,172.21,172.29,4144.0,143.1676,143.1842,143.0845,143.151,4144.0
2021-10-04 12:15:00,172.35,172.46,172.31,172.45,4842.0,143.2008,143.2922,143.1676,143.2839,4842.0
2021-10-04 12:20:00,172.47,172.55,172.42,172.47,11062.0,143.3005,143.367,143.259,143.3005,11062.0
2021-10-04 12:25:00,172.47,172.61,172.41,172.51,7602.0,143.3005,143.4169,143.2507,143.3338,7602.0
2021-10-04 12:30:00,172.5,172.61,172.49,172.61,3496.0,143.3255,143.4169,143.3172,143.4169,3496.0
2021-10-04 12:35:00,172.64,172.68,172.47,172.53,5593.0,143.4418,143.475,143.3005,143.3504,5593.0
2021-10-04 12:40:00,172.5,172.58,172.42,172.42,5226.0,143.3255,143.3919,143.259,143.259,5226.0
2021-10-04 12:45:00,172.4,172.44,172.36,172.39,4069.0,143.2424,143.2756,143.2092,143.2341,4069.0
2021-10-04 12:50:00,172.38,172.38,172.13,172.32,3382.0,143.2258,143.2258,143.0181,143.1759,3382.0
2021-10-04 12:55:00,172.31,172.37,172.19,172.19,2535.0,143.1676,143.2175,143.0679,143.0679,2535.0
2021-10-04 13:00:00,172.19,172.23,172.05,172.1,4430.0,143.0679,143.1011,142.9516,142.9931,4430.0
2021-10-04 13:05:00,172.05,172.22,172.04,172.17,18473.0,142.9516,143.0928,142.9433,143.0513,18473.0
2021-10-04 13:10:00,172.15,172.36,172.03,172.36,8863.0,143.0347,143.2092,142.935,143.2092,8863.0
2021-10-04 13:15:00,172.3,172.38,172.24,172.38,4174.0,143.1593,143.2258,143.1094,143.2258,4174.0
2021-10-04 13:20:00,172.34,172.44,172.23,172.41,6709.0,143.1925,143.2756,143.1011,143.2507,6709.0
2021-10-04 13:25:00,172.49,172.49,172.22,172.28,8052.0,143.3172,143.3172,143.0928,143.1427,8052.0
2021-10-04 13:30:00,172.29,172.69,172.29,172.68,6449.0,143.151,143.4833,143.151,143.475,6449.0
2021-10-04 13:35:00,172.7,172.7,172.58,172.69,7270.0,143.4916,143.4916,143.3919,143.4833,7270.0
2021-10-04 13:40:00,172.65,172.72,172.61,172.72,3264.0,143.4501,143.5083,143.4169,143.5083,3264.0
2021-10-04 13:45:00,172.69,172.76,172.61,172.61,7102.0,143.4833,143.5415,143.4169,143.4169,7102.0
2021-10-04 13:50:00,172.58,172.58,172.44,172.52,4504.0,143.3919,143.3919,143.2756,143.3421,4504.0
2021-10-04 13:55:00,172.47,172.71,172.42,172.65,7531.0,143.3005,143.5,143.259,143.4501,7531.0
2021-10-04 14:00:00,172.67,172.95,172.61,172.81,13280.0,143.4667,143.6994,143.4169,143.583,13280.0
2021-10-04 14:05:00,172.86,173.2,172.83,173.1,15935.0,143.6246,143.9071,143.5997,143.824,15935.0
2021-10-04 14:10:00,173.1,173.25,173.09,173.2,13180.0,143.824,143.9486,143.8157,143.9071,13180.0
2021-10-04 14:15:00,173.2,173.38,173.17,173.2,8941.0,143.9071,144.0566,143.8822,143.9071,8941.0
2021-10-04 14:20:00,173.25,173.56,173.2,173.34,7453.0,143.9486,144.2062,143.9071,144.0234,7453.0
2021-10-04 14:25:00,173.32,173.45,173.23,173.32,6593.0,144.0068,144.1148,143.932,144.0068,6593.0
2021-10-04 14:30:00,173.3,173.42,173.19,173.38,7836.0,143.9902,144.0899,143.8988,144.0566,7836.0
2021-10-04 14:35:00,173.35,173.51,173.17,173.44,11566.0,144.0317,144.1647,143.8822,144.1065,11566.0
2021-10-04 14:40:00,173.4,173.53,173.24,173.36,15136.0,144.0733,144.1813,143.9403,144.04,15136.0
2021-10-04 14:45:00,173.36,173.56,173.36,173.51,7324.0,144.04,144.2062,144.04,144.1647,7324.0
2021-10-04 14:50:00,173.5,173.52,173.34,173.38,7193.0,144.1563,144.173,144.0234,144.0566,7193.0
2021-10-04 14:55:00,173.43,173.46,173.34,173.41,9724.0,144.0982,144.1231,144.0234,144.0816,9724.0
2021-10-04 15:00:00,173.38,173.66,173.34,173.65,5607.0,144.0566,144.2893,144.0234,144.281,5607.0
2021-10-04 15:05:00,173.63,173.84,173.58,173.62,15179.0,144.2644,144.4388,144.2228,144.2561,15179.0
2021-10-04 15:10:00,173.5,173.71,173.44,173.55,3747.0,144.1563,144.3308,144.1065,144.1979,3747.0
2021-10-04 15:15:00,173.57,173.65,173.42,173.42,6123.0,144.2145,144.281,144.0899,144.0899,6123.0
2021-10-04 15:20:00,173.49,173.69,173.42,173.67,8030.0,144.148,144.3142,144.0899,144.2976,8030.0
2021-10-04 15:25:00,173.75,173.78,173.65,173.7,8795.0,144.3641,144.389,144.281,144.3225,8795.0
2021-10-04 15:30:00,173.7,173.96,173.56,173.96,18453.0,144.3225,144.5385,144.2062,144.5385,18453.0
2021-10-04 15:35:00,173.93,174.36,173.85,174.27,63870.0,144.5136,144.8709,144.4472,144.7961,63870.0
2021-10-04 15:40:00,174.21,174.42,174.14,174.34,21933.0,144.7463,144.9207,144.6881,144.8543,21933.0
2021-10-04 15:45:00,174.36,174.4,174.11,174.11,23426.0,144.8709,144.9041,144.6632,144.6632,23426.0
2021-10-04 15:50:00,174.08,174.08,173.52,173.59,28356.0,144.6383,144.6383,144.173,144.2311,28356.0
2021-10-04 15:55:00,173.62,173.94,173.57,173.68,69716.0,144.2561,144.5219,144.2145,144.3059,69716.0
2021-10-05 09:30:00,173.8,173.91,172.45,173.19,32958.0,144.4056,144.497,143.2839,143.8988,32958.0
2021-10-05 09:35:00,173.02,173.04,172.24,172.41,14039.0,143.7575,143.7741,143.1094,143.2507,14039.0
2021-10-05 09:40:00,172.25,172.65,171.71,171.96,11156.0,143.1178,143.4501,142.6691,142.8768,11156.0
2021-10-05 09:45:00,171.73,172.37,171.38,171.52,21391.0,142.6857,143.2175,142.3949,142.5112,21391.0
2021-10-05 09:50:00,171.53,171.85,171.33,171.65,4506.0,142.5195,142.7854,142.3534,142.6192,4506.0
2021-10-05 09:55:00,171.77,171.82,171.48,171.74,12426.0,142.7189,142.7605,142.478,142.694,12426.0
2021-10-05 10:00:00,171.82,172.25,171.74,171.87,10765.0,142.7605,143.1178,142.694,142.802,10765.0
2021-10-05 10:05:00,171.74,172.09,171.67,172.06,10286.0,142.694,142.9848,142.6359,142.9599,10286.0
2021-10-05 10:10:00,172.07,172.32,172.0,172.11,12068.0,142.9682,143.1759,142.91,143.0014,12068.0
2021-10-05 10:15:00,172.12,172.42,172.03,172.32,5951.0,143.0097,143.259,142.935,143.1759,5951.0
2021-10-05 10:20:00,172.38,172.69,172.35,172.54,8087.0,143.2258,143.4833,143.2008,143.3587,8087.0
2021-10-05 10:25:00,172.5,172.56,172.36,172.39,6410.0,143.3255,143.3753,143.2092,143.2341,6410.0
2021-10-05 10:30:00,172.44,172.93,172.36,172.72,44444.0,143.2756,143.6827,143.2092,143.5083,44444.0
2021-10-05 10:35:00,172.66,172.66,171.93,171.94,10330.0,143.4584,143.4584,142.8519,142.8602,10330.0
2021-10-05 10:40:00,171.93,171.93,171.26,171.33,4318.0,142.8519,142.8519,142.2952,142.3534,4318.0
2021-10-05 10:45:00,171.39,171.41,171.19,171.33,5887.0,142.4032,142.4198,142.237,142.3534,5887.0
2021-10-05 10:50:00,171.3,171.58,171.15,171.5,18325.0,142.3284,142.5611,142.2038,142.4946,18325.0
2021-10-05 10:55:00,171.42,171.74,171.35,171.74,6526.0,142.4281,142.694,142.37,142.694,6526.0
2021-10-05 11:00:00,171.75,172.21,171.7,171.84,15705.0,142.7023,143.0845,142.6608,142.7771,15705.0
2021-10-05 11:05:00,171.82,171.88,171.64,171.74,9868.0,142.7605,142.8103,142.6109,142.694,9868.0
2021-10-05 11:10:00,171.77,172.02,171.69,172.02,16770.0,142.7189,142.9267,142.6525,142.9267,16770.0
2021-10-05 11:15:00,171.97,172.18,171.94,172.18,8495.0,142.8851,143.0596,142.8602,143.0596,8495.0
2021-10-05 11:20:00,172.18,172.46,172.18,172.39,7216.0,143.0596,143.2922,143.0596,143.2341,7216.0
2021-10-05 11:25:00,172.38,172.48,172.17,172.2,14262.0,143.2258,143.3089,143.0513,143.0762,14262.0
2021-10-05 11:30:00,172.22,172.38,172.22,172.25,4718.0,143.0928,143.2258,143.0928,143.1178,4718.0
2021-10-05 11:35:00,172.19,172.25,171.83,171.91,3912.0,143.0679,143.1178,142.7688,142.8353,3912.0
2021-10-05 11:40:00,171.84,171.84,171.63,171.76,5907.0,142.7771,142.7771,142.6026,142.7106,5907.0
2021-10-05 11:45:00,171.78,172.12,171.74,172.08,8757.0,142.7272,143.0097,142.694,142.9765,8757.0
2021-10-05 11:50:00,172.06,172.27,172.01,172.27,5277.0,142.9599,143.1344,142.9183,143.1344,5277.0
2021-10-05 11:55:00,172.27,172.53,172.27,172.47,11243.0,143.1344,143.3504,143.1344,143.3005,11243.0
2021-10-05 12:00:00,172.47,172.68,172.47,172.67,12955.0,143.3005,143.475,143.3005,143.4667,12955.0
2021-10-05 12:05:00,172.71,172.88,172.69,172.71,3559.0,143.5,143.6412,143.4833,143.5,3559.0
2021-10-05 12:10:00,172.8,172.94,172.8,172.84,2351.0,143.5747,143.6911,143.5747,143.608,2351.0
2021-10-05 12:15:00,172.82,173.15,172.82,173.15,5226.0,143.5914,143.8655,143.5914,143.8655,5226.0
2021-10-05 12:20:00,173.18,173.44,173.18,173.32,7224.0,143.8905,144.1065,143.8905,144.0068,7224.0
2021-10-05 12:25:00,173.25,173.58,173.2,173.38,5119.0,143.9486,144.2228,143.9071,144.0566,5119.0
2021-10-05 12:30:00,173.37,173.42,173.32,173.35,3828.0,144.0483,144.0899,144.0068,144.0317,3828.0
2021-10-05 12:35:00,173.25,173.25,173.04,173.05,4970.0,143.9486,143.9486,143.7741,143.7825,4970.0
2021-10-05 12:40:00,173.04,173.13,172.94,173.09,3874.0,143.7741,143.8489,143.6911,143.8157,3874.0
2021-10-05 12:45:00,173.03,173.07,172.95,173.07,1640.0,143.7658,143.7991,143.6994,143.7991,1640.0
2021-10-05 12:50:00,173.04,173.07,172.91,172.94,8541.0,143.7741,143.7991,143.6661,143.6911,8541.0
2021-10-05 12:55:00,172.98,173.06,172.86,173.05,4988.0,143.7243,143.7908,143.6246,143.7825,4988.0
2021-10-05 13:00:00,173.01,173.05,172.92,173.0,4594.0,143.7492,143.7825,143.6744,143.7409,4594.0
2021-10-05 13:05:00,173.04,173.08,172.92,172.97,3705.0,143.7741,143.8074,143.6744,143.716,3705.0
2021-10-05 13:10:00,172.96,172.97,172.79,172.81,4337.0,143.7077,143.716,143.5664,143.583,4337.0
2021-10-05 13:15:00,172.8,172.97,172.79,172.93,7250.0,143.5747,143.716,143.5664,143.6827,7250.0
2021-10-05 13:20:00,173.0,173.0,172.81,172.81,5606.0,143.7409,143.7409,143.583,143.583,5606.0
2021-10-05 13:25:00,172.77,172.85,172.71,172.85,3377.0,143.5498,143.6163,143.5,143.6163,3377.0
2021-10-05 13:30:00,172.85,172.94,172.81,172.81,4881.0,143.6163,143.6911,143.583,143.583,4881.0
2021-10-05 13:35:00,172.83,172.99,172.76,172.95,3741.0,143.5997,143.7326,143.5415,143.6994,3741.0
2021-10-05 13:40:00,172.94,173.18,172.94,173.15,3891.0,143.6911,143.8905,143.6911,143.8655,3891.0
2021-10-05 13:45:00,173.13,173.19,173.01,173.04,6005.0,143.8489,143.8988,143.7492,143.7741,6005.0
2021-10-05 13:50:00,173.09,173.14,173.01,173.06,4765.0,143.8157,143.8572,143.7492,143.7908,4765.0
2021-10-05 13:55:00,173.03,173.09,172.93,173.06,4519.0,143.7658,143.8157,143.6827,143.7908,4519.0
2021-10-05 14:00:00,173.05,173.08,172.99,172.99,3647.0,143.7825,143.8074,143.7326,143.7326,3647.0
2021-10-05 14:05:00,172.99,173.2,172.99,173.11,4269.0,143.7326,143.9071,143.7326,143.8323,4269.0
2021-10-05 14:10:00,173.15,173.42,173.15,173.36,4186.0,143.8655,144.0899,143.8655,144.04,4186.0
2021-10-05 14:15:00,173.41,173.56,173.37,173.56,5237.0,144.0816,144.2062,144.0483,144.2062,5237.0
2021-10-05 14:20:00,173.57,173.77,173.46,173.74,8619.0,144.2145,144.3807,144.1231,144.3558,8619.0
2021-10-05 14:25:00,173.76,173.91,173.5,173.52,14324.0,144.3724,144.497,144.1563,144.173,14324.0
2021-10-05 14:30:00,173.55,173.76,173.55,173.74,8658.0,144.1979,144.3724,144.1979,144.3558,8658.0
2021-10-05 14:35:00,173.77,174.01,173.63,173.94,9798.0,144.3807,144.5801,144.2644,144.5219,9798.0
2021-10-05 14:40:00,173.87,174.09,173.87,173.9,14806.0,144.4638,144.6466,144.4638,144.4887,14806.0
2021-10-05 14:45:00,173.89,174.01,173.75,173.78,11198.0,144.4804,144.5801,144.3641,144.389,11198.0
2021-10-05 14:50:00,173.81,174.02,173.81,173.89,7908.0,144.4139,144.5884,144.4139,144.4804,7908.0
2021-10-05 14:55:00,173.94,173.96,173.59,173.59,7740.0,144.5219,144.5385,144.2311,144.2311,7740.0
2021-10-05 15:00:00,173.47,173.65,173.39,173.47,15770.0,144.1314,144.281,144.065,144.1314,15770.0
2021-10-05 15:05:00,173.43,173.43,173.11,173.11,4215.0,144.0982,144.0982,143.8323,143.8323,4215.0
2021-10-05 15:10:00,173.14,173.24,173.1,173.19,8426.0,143.8572,143.9403,143.824,143.8988,8426.0
2021-10-05 15:15:00,173.21,173.27,172.96,173.08,58327.0,143.9154,143.9652,143.7077,143.8074,58327.0
2021-10-05 15:20:00,173.1,173.11,172.94,172.98,11200.0,143.824,143.8323,143.6911,143.7243,11200.0
2021-10-05 15:25:00,172.97,173.3,172.9,173.19,53903.0,143.716,143.9902,143.6578,143.8988,53903.0
2021-10-05 15:30:00,173.19,173.29,173.15,173.28,50986.0,143.8988,143.9819,143.8655,143.9736,50986.0
2021-10-05 15:35:00,173.25,173.31,173.03,173.24,12557.0,143.9486,143.9985,143.7658,143.9403,12557.0
2021-10-05 15:40:00,173.22,173.31,173.17,173.17,5299.0,143.9237,143.9985,143.8822,143.8822,5299.0
2021-10-05 15:45:00,173.17,173.18,172.99,173.0,11135.0,143.8822,143.8905,143.7326,143.7409,11135.0
2021-10-05 15:50:00,172.97,172.97,172.59,172.61,21023.0,143.716,143.716,143.4003,143.4169,21023.0
2021-10-05 15:55:00,172.63,172.85,172.41,172.43,74303.0,143.4335,143.6163,143.2507,143.2673,74303.0
2021-10-06 09:30:00,171.7,172.18,171.12,171.36,49467.0,142.6608,143.0596,142.1789,142.3783,49467.0
2021-10-06 09:35:00,171.43,171.58,170.73,171.45,9972.0,142.4364,142.5611,141.8548,142.4531,9972.0
2021-10-06 09:40:00,171.36,171.98,171.22,171.84,5438.0,142.3783,142.8934,142.262,142.7771,5438.0
2021-10-06 09:45:00,171.45,171.45,170.27,170.72,9271.0,142.4531,142.4531,141.4726,141.8465,9271.0
2021-10-06 09:50:00,170.67,170.96,170.48,170.78,8927.0,141.805,142.0459,141.6471,141.8964,8927.0
2021-10-06 09:55:00,170.57,171.04,170.5,170.87,9455.0,141.7219,142.1124,141.6637,141.9712,9455.0
2021-10-06 10:00:00,170.87,171.27,170.81,171.09,9757.0,141.9712,142.3035,141.9213,142.1539,9757.0
2021-10-06 10:05:00,171.15,171.27,170.74,170.74,16088.0,142.2038,142.3035,141.8631,141.8631,16088.0
2021-10-06 10:10:00,170.69,170.79,170.5,170.71,5001.0,141.8216,141.9047,141.6637,141.8382,5001.0
2021-10-06 10:15:00,170.61,170.73,170.38,170.6,10411.0,141.7551,141.8548,141.564,141.7468,10411.0
2021-10-06 10:20:00,170.5,171.3,170.48,171.3,39114.0,141.6637,142.3284,141.6471,142.3284,39114.0
2021-10-06 10:25:00,171.31,171.59,171.24,171.54,4722.0,142.3367,142.5694,142.2786,142.5278,4722.0
2021-10-06 10:30:00,171.5,171.85,171.5,171.58,6481.0,142.4946,142.7854,142.4946,142.5611,6481.0
2021-10-06 10:35:00,171.72,171.97,171.72,171.91,4772.0,142.6774,142.8851,142.6774,142.8353,4772.0
2021-10-06 10:40:00,171.84,171.97,171.53,171.54,5881.0,142.7771,142.8851,142.5195,142.5278,5881.0
2021-10-06 10:45:00,171.75,171.88,171.68,171.7,2707.0,142.7023,142.8103,142.6442,142.6608,2707.0
2021-10-06 10:50:00,172.09,172.41,171.95,172.39,8079.0,142.9848,143.2507,142.8685,143.2341,8079.0
2021-10-06 10:55:00,172.42,172.72,172.24,172.64,14279.0,143.259,143.5083,143.1094,143.4418,14279.0
2021-10-06 11:00:00,172.76,172.83,172.28,172.41,8267.0,143.5415,143.5997,143.1427,143.2507,8267.0
2021-10-06 11:05:00,172.36,172.45,171.94,172.1,6359.0,143.2092,143.2839,142.8602,142.9931,6359.0
2021-10-06 11:10:00,172.11,172.26,171.93,172.15,6529.0,143.0014,143.1261,142.8519,143.0347,6529.0
2021-10-06 11:15:00,172.28,172.52,172.22,172.51,5016.0,143.1427,143.3421,143.0928,143.3338,5016.0
2021-10-06 11:20:00,172.52,172.54,172.24,172.24,5283.0,143.3421,143.3587,143.1094,143.1094,5283.0
2021-10-06 11:25:00,172.3,172.36,171.92,171.92,13548.0,143.1593,143.2092,142.8436,142.8436,13548.0
2021-10-06 11:30:00,171.92,172.0,171.59,171.59,7163.0,142.8436,142.91,142.5694,142.5694,7163.0
2021-10-06 11:35:00,171.63,171.63,171.05,171.05,4754.0,142.6026,142.6026,142.1207,142.1207,4754.0
2021-10-06 11:40:00,171.11,171.25,171.06,171.1,6433.0,142.1706,142.2869,142.129,142.1623,6433.0
2021-10-06 11:45:00,171.13,171.15,170.94,171.05,6347.0,142.1872,142.2038,142.0293,142.1207,6347.0
2021-10-06 11:50:00,171.06,171.2,171.0,171.05,7619.0,142.129,142.2453,142.0792,142.1207,7619.0
2021-10-06 11:55:00,171.07,171.2,171.03,171.08,6460.0,142.1373,142.2453,142.1041,142.1456,6460.0
2021-10-06 12:00:00,171.02,171.02,170.73,170.9,5519.0,142.0958,142.0958,141.8548,141.9961,5519.0
2021-10-06 12:05:00,170.84,171.0,170.74,170.78,5411.0,141.9462,142.0792,141.8631,141.8964,5411.0
2021-10-06 12:10:00,170.73,170.77,170.58,170.71,1760.0,141.8548,141.8881,141.7302,141.8382,1760.0
2021-10-06 12:15:00,170.7,171.01,170.7,170.93,7044.0,141.8299,142.0875,141.8299,142.021,7044.0
2021-10-06 12:20:00,170.99,171.09,170.98,171.03,2711.0,142.0709,142.1539,142.0625,142.1041,2711.0
2021-10-06 12:25:00,171.04,171.29,171.0,171.29,3047.0,142.1124,142.3201,142.0792,142.3201,3047.0
2021-10-06 12:30:00,171.25,171.46,171.18,171.42,9952.0,142.2869,142.4614,142.2287,142.4281,9952.0
2021-10-06 12:35:00,171.48,171.49,171.15,171.2,2584.0,142.478,142.4863,142.2038,142.2453,2584.0
2021-10-06 12:40:00,171.12,171.17,171.05,171.11,1226.0,142.1789,142.2204,142.1207,142.1706,1226.0
2021-10-06 12:45:00,171.17,171.17,171.05,171.14,2228.0,142.2204,142.2204,142.1207,142.1955,2228.0
2021-10-06 12:50:00,171.12,171.14,170.98,171.0,2035.0,142.1789,142.1955,142.0625,142.0792,2035.0
2021-10-06 12:55:00,171.06,171.06,170.97,171.02,2255.0,142.129,142.129,142.0542,142.0958,2255.0
2021-10-06 13:00:00,171.08,171.24,171.02,171.24,9469.0,142.1456,142.2786,142.0958,142.2786,9469.0
2021-10-06 13:05:00,171.25,171.3,171.15,171.3,6127.0,142.2869,142.3284,142.2038,142.3284,6127.0
2021-10-06 13:10:00,171.23,171.35,171.16,171.26,14799.0,142.2703,142.37,142.2121,142.2952,14799.0
2021-10-06 13:15:00,171.3,171.35,171.12,171.14,21410.0,142.3284,142.37,142.1789,142.1955,21410.0
2021-10-06 13:20:00,171.16,171.32,171.11,171.3,2865.0,142.2121,142.345,142.1706,142.3284,2865.0
2021-10-06 13:25:00,171.27,171.61,171.24,171.55,1561.0,142.3035,142.586,142.2786,142.5361,1561.0
2021-10-06 13:30:00,171.68,171.96,171.64,171.96,2819.0,142.6442,142.8768,142.6109,142.8768,2819.0
2021-10-06 13:35:00,172.0,172.07,171.95,172.07,4355.0,142.91,142.9682,142.8685,142.9682,4355.0
2021-10-06 13:40:00,172.11,172.27,172.1,172.24,3044.0,143.0014,143.1344,142.9931,143.1094,3044.0
2021-10-06 13:45:00,172.2,172.49,172.2,172.49,8293.0,143.0762,143.3172,143.0762,143.3172,8293.0
2021-10-06 13:50:00,172.49,172.49,172.29,172.36,3764.0,143.3172,143.3172,143.151,143.2092,3764.0
2021-10-06 13:55:00,172.37,172.61,172.37,172.61,11928.0,143.2175,143.4169,143.2175,143.4169,11928.0
2021-10-06 14:00:00,172.69,172.71,172.35,172.71,8695.0,143.4833,143.5,143.2008,143.5,8695.0
2021-10-06 14:05:00,172.67,172.74,172.49,172.67,6042.0,143.4667,143.5249,143.3172,143.4667,6042.0
2021-10-06 14:10:00,172.74,173.17,172.73,173.08,2862.0,143.5249,143.8822,143.5166,143.8074,2862.0
2021-10-06 14:15:00,173.08,173.32,173.08,173.32,2746.0,143.8074,144.0068,143.8074,144.0068,2746.0
2021-10-06 14:20:00,173.38,173.38,173.14,173.14,2540.0,144.0566,144.0566,143.8572,143.8572,2540.0
2021-10-06 14:25:00,173.31,173.31,172.98,173.16,2815.0,143.9985,143.9985,143.7243,143.8739,2815.0
2021-10-06 14:30:00,173.16,173.37,173.16,173.37,2936.0,143.8739,144.0483,143.8739,144.0483,2936.0
2021-10-06 14:35:00,173.36,173.44,173.25,173.44,3537.0,144.04,144.1065,143.9486,144.1065,3537.0
2021-10-06 14:40:00,173.5,173.6,173.4,173.4,8070.0,144.1563,144.2394,144.0733,144.0733,8070.0
2021-10-06 14:45:00,173.41,173.55,173.41,173.5,2950.0,144.0816,144.1979,144.0816,144.1563,2950.0
2021-10-06 14:50:00,173.53,173.53,173.25,173.35,4145.0,144.1813,144.1813,143.9486,144.0317,4145.0
2021-10-06 14:55:00,173.29,173.34,173.03,173.08,6343.0,143.9819,144.0234,143.7658,143.8074,6343.0
2021-10-06 15:00:00,173.06,173.13,172.97,173.04,4356.0,143.7908,143.8489,143.716,143.7741,4356.0
2021-10-06 15:05:00,173.04,173.18,173.03,173.08,3200.0,143.7741,143.8905,143.7658,143.8074,3200.0
2021-10-06 15:10:00,173.15,173.27,173.08,173.26,3472.0,143.8655,143.9652,143.8074,143.9569,3472.0
2021-10-06 15:15:00,173.37,173.48,173.33,173.41,4781.0,144.0483,144.1397,144.0151,144.0816,4781.0
2021-10-06 15:20:00,173.44,173.44,173.27,173.4,5260.0,144.1065,144.1065,143.9652,144.0733,5260.0
2021-10-06 15:25:00,173.4,173.48,173.33,173.48,5334.0,144.0733,144.1397,144.0151,144.1397,5334.0
2021-10-06 15:30:00,173.5,173.88,173.5,173.7,4780.0,144.1563,144.4721,144.1563,144.3225,4780.0
2021-10-06 15:35:00,173.74,174.09,173.74,173.98,8152.0,144.3558,144.6466,144.3558,144.5552,8152.0
2021-10-06 15:40:00,173.94,174.29,173.94,174.28,8826.0,144.5219,144.8127,144.5219,144.8044,8826.0
2021-10-06 15:45:00,174.24,174.29,174.05,174.16,13236.0,144.7712,144.8127,144.6133,144.7047,13236.0
2021-10-06 15:50:00,174.24,174.55,174.24,174.39,20811.0,144.7712,145.0288,144.7712,144.8958,20811.0
2021-10-06 15:55:00,174.41,174.52,174.18,174.33,59554.0,144.9124,145.0038,144.7213,144.846,59554.0
2021-10-07 09:30:00,175.01,175.2,174.44,175.07,23418.0,145.411,145.5688,144.9374,145.4608,23418.0
2021-10-07 09:35:00,175.12,175.61,174.85,175.01,6380.0,145.5024,145.9095,145.278,145.411,6380.0
2021-10-07 09:40:00,175.2,175.46,174.99,175.17,4721.0,145.5688,145.7849,145.3943,145.5439,4721.0
2021-10-07 09:45:00,175.26,175.62,175.21,175.26,5721.0,145.6187,145.9178,145.5771,145.6187,5721.0
2021-10-07 09:50:00,175.33,175.65,175.07,175.23,5777.0,145.6768,145.9427,145.4608,145.5938,5777.0
2021-10-07 09:55:00,175.16,175.82,175.16,175.61,3317.0,145.5356,146.084,145.5356,145.9095,3317.0
2021-10-07 10:00:00,175.81,176.06,175.59,176.02,3560.0,146.0757,146.2834,145.8929,146.2501,3560.0
2021-10-07 10:05:00,176.01,176.49,175.88,176.46,3288.0,146.2418,146.6407,146.1338,146.6157,3288.0
2021-10-07 10:10:00,176.71,176.77,176.45,176.52,8411.0,146.8234,146.8733,146.6074,146.6656,8411.0
2021-10-07 10:15:00,176.46,176.46,176.1,176.14,11914.0,146.6157,146.6157,146.3166,146.3499,11914.0
2021-10-07 10:20:00,176.15,176.26,175.65,175.66,19468.0,146.3582,146.4496,145.9427,145.951,19468.0
2021-10-07 10:25:00,175.71,175.79,175.41,175.45,12279.0,145.9926,146.059,145.7433,145.7765,12279.0
2021-10-07 10:30:00,175.47,175.58,175.29,175.43,3798.0,145.7932,145.8846,145.6436,145.7599,3798.0
2021-10-07 10:35:00,175.48,175.49,175.04,175.04,3249.0,145.8015,145.8098,145.4359,145.4359,3249.0
2021-10-07 10:40:00,175.14,175.22,174.75,174.83,13376.0,145.519,145.5854,145.1949,145.2614,13376.0
2021-10-07 10:45:00,174.83,174.86,174.53,174.54,10701.0,145.2614,145.2863,145.0121,145.0205,10701.0
2021-10-07 10:50:00,174.47,174.74,174.43,174.71,11693.0,144.9623,145.1866,144.9291,145.1617,11693.0
2021-10-07 10:55:00,174.75,174.87,174.63,174.72,5683.0,145.1949,145.2946,145.0952,145.17,5683.0
2021-10-07 11:00:00,174.64,174.82,174.59,174.62,3679.0,145.1035,145.2531,145.062,145.0869,3679.0
2021-10-07 11:05:00,174.63,174.66,174.34,174.34,2463.0,145.0952,145.1202,144.8543,144.8543,2463.0
2021-10-07 11:10:00,174.3,174.34,174.11,174.12,4268.0,144.821,144.8543,144.6632,144.6715,4268.0
2021-10-07 11:15:00,174.01,174.01,173.75,173.85,4988.0,144.5801,144.5801,144.3641,144.4472,4988.0
2021-10-07 11:20:00,173.77,173.88,173.67,173.68,8398.0,144.3807,144.4721,144.2976,144.3059,8398.0
2021-10-07 11:25:00,173.72,174.04,173.72,173.83,6229.0,144.3391,144.605,144.3391,144.4305,6229.0
2021-10-07 11:30:00,173.79,173.94,173.76,173.88,8916.0,144.3973,144.5219,144.3724,144.4721,8916.0
2021-10-07 11:35:00,173.9,173.92,173.77,173.84,3544.0,144.4887,144.5053,144.3807,144.4388,3544.0
2021-10-07 11:40:00,173.81,173.93,173.76,173.92,11245.0,144.4139,144.5136,144.3724,144.5053,11245.0
2021-10-07 11:45:00,173.95,173.96,173.79,173.96,2569.0,144.5302,144.5385,144.3973,144.5385,2569.0
2021-10-07 11:50:00,173.89,174.05,173.81,174.01,6824.0,144.4804,144.6133,144.4139,144.5801,6824.0
2021-10-07 11:55:00,173.98,174.11,173.91,173.92,3625.0,144.5552,144.6632,144.497,144.5053,3625.0
2021-10-07 12:00:00,173.93,174.27,173.92,174.03,4605.0,144.5136,144.7961,144.5053,144.5967,4605.0
2021-10-07 12:05:00,174.07,174.11,173.96,174.0,3024.0,144.6299,144.6632,144.5385,144.5718,3024.0
2021-10-07 12:10:00,174.07,174.09,173.93,174.05,4028.0,144.6299,144.6466,144.5136,144.6133,4028.0
2021-10-07 12:15:00,174.03,174.08,173.84,173.91,4782.0,144.5967,144.6383,144.4388,144.497,4782.0
2021-10-07 12:20:00,173.88,174.05,173.85,174.05,9603.0,144.4721,144.6133,144.4472,144.6133,9603.0
2021-10-07 12:25:00,174.05,174.17,174.02,174.13,3764.0,144.6133,144.713,144.5884,144.6798,3764.0
2021-10-07 12:30:00,174.14,174.16,173.96,174.06,3690.0,144.6881,144.7047,144.5385,144.6216,3690.0
2021-10-07 12:35:00,174.04,174.19,174.03,174.15,5783.0,144.605,144.7296,144.5967,144.6964,5783.0
2021-10-07 12:40:00,174.11,174.12,173.96,173.96,4753.0,144.6632,144.6715,144.5385,144.5385,4753.0
2021-10-07 12:45:00,173.97,173.98,173.84,173.98,11251.0,144.5469,144.5552,144.4388,144.5552,11251.0
2021-10-07 12:50:00,174.04,174.04,173.79,173.8,4258.0,144.605,144.605,144.3973,144.4056,4258.0
2021-10-07 12:55:00,173.76,173.87,173.72,173.86,5916.0,144.3724,144.4638,144.3391,144.4555,5916.0
2021-10-07 13:00:00,173.88,173.91,173.8,173.88,2016.0,144.4721,144.497,144.4056,144.4721,2016.0
2021-10-07 13:05:00,173.85,173.99,173.8,173.99,2322.0,144.4472,144.5635,144.4056,144.5635,2322.0
2021-10-07 13:10:00,173.98,174.15,173.98,174.11,2819.0,144.5552,144.6964,144.5552,144.6632,2819.0
2021-10-07 13:15:00,174.15,174.17,174.04,174.09,3772.0,144.6964,144.713,144.605,144.6466,3772.0
2021-10-07 13:20:00,174.02,174.09,173.99,174.08,3017.0,144.5884,144.6466,144.5635,144.6383,3017.0
2021-10-07 13:25:00,174.1,174.13,174.04,174.04,2328.0,144.6549,144.6798,144.605,144.605,2328.0
2021-10-07 13:30:00,174.18,174.2,174.09,174.17,1710.0,144.7213,144.738,144.6466,144.713,1710.0
2021-10-07 13:35:00,174.15,174.18,174.1,174.11,2927.0,144.6964,144.7213,144.6549,144.6632,2927.0
2021-10-07 13:40:00,174.15,174.17,174.01,174.1,5255.0,144.6964,144.713,144.5801,144.6549,5255.0
2021-10-07 13:45:00,174.04,174.04,173.89,173.94,4642.0,144.605,144.605,144.4804,144.5219,4642.0
2021-10-07 13:50:00,173.93,173.94,173.8,173.93,3466.0,144.5136,144.5219,144.4056,144.5136,3466.0
2021-10-07 13:55:00,173.94,174.08,173.94,174.01,1821.0,144.5219,144.6383,144.5219,144.5801,1821.0
2021-10-07 14:00:00,173.98,174.03,173.9,173.95,2542.0,144.5552,144.5967,144.4887,144.5302,2542.0
2021-10-07 14:05:00,173.93,173.96,173.81,173.83,4064.0,144.5136,144.5385,144.4139,144.4305,4064.0
2021-10-07 14:10:00,173.81,173.87,173.77,173.78,5463.0,144.4139,144.4638,144.3807,144.389,5463.0
2021-10-07 14:15:00,173.82,173.91,173.79,173.86,4064.0,144.4222,144.497,144.3973,144.4555,4064.0
2021-10-07 14:20:00,173.91,173.94,173.8,173.94,7016.0,144.497,144.5219,144.4056,144.5219,7016.0
2021-10-07 14:25:00,173.82,173.87,173.77,173.85,6319.0,144.4222,144.4638,144.3807,144.4472,6319.0
2021-10-07 14:30:00,173.89,173.89,173.71,173.86,2745.0,144.4804,144.4804,144.3308,144.4555,2745.0
2021-10-07 14:35:00,173.82,173.82,173.63,173.68,3466.0,144.4222,144.4222,144.2644,144.3059,3466.0
2021-10-07 14:40:00,173.66,173.68,173.61,173.65,1953.0,144.2893,144.3059,144.2477,144.281,1953.0
2021-10-07 14:45:00,173.58,173.58,173.43,173.46,4625.0,144.2228,144.2228,144.0982,144.1231,4625.0
2021-10-07 14:50:00,173.39,173.39,173.23,173.29,2951.0,144.065,144.065,143.932,143.9819,2951.0
2021-10-07 14:55:00,173.25,173.25,173.05,173.15,1482.0,143.9486,143.9486,143.7825,143.8655,1482.0
2021-10-07 15:00:00,173.1,173.25,173.05,173.16,4011.0,143.824,143.9486,143.7825,143.8739,4011.0
2021-10-07 15:05:00,173.2,173.34,173.16,173.2,2927.0,143.9071,144.0234,143.8739,143.9071,2927.0
2021-10-07 15:10:00,173.22,173.5,173.22,173.46,3591.0,143.9237,144.1563,143.9237,144.1231,3591.0
2021-10-07 15:15:00,173.46,173.55,173.42,173.45,2264.0,144.1231,144.1979,144.0899,144.1148,2264.0
2021-10-07 15:20:00,173.42,173.42,173.2,173.28,5355.0,144.0899,144.0899,143.9071,143.9736,5355.0
2021-10-07 15:25:00,173.25,173.42,173.16,173.37,6516.0,143.9486,144.0899,143.8739,144.0483,6516.0
2021-10-07 15:30:00,173.37,173.48,173.29,173.31,28037.0,144.0483,144.1397,143.9819,143.9985,28037.0
2021-10-07 15:35:00,173.22,173.23,172.97,173.09,6508.0,143.9237,143.932,143.716,143.8157,6508.0
2021-10-07 15:40:00,173.15,173.21,172.91,172.93,8992.0,143.8655,143.9154,143.6661,143.6827,8992.0
2021-10-07 15:45:00,172.88,172.96,172.78,172.79,12148.0,143.6412,143.7077,143.5581,143.5664,12148.0
2021-10-07 15:50:00,172.78,172.97,172.64,172.81,23324.0,143.5581,143.716,143.4418,143.583,23324.0
2021-10-07 15:55:00,172.79,172.89,172.59,172.85,61218.0,143.5664,143.6495,143.4003,143.6163,61218.0
2021-10-08 09:30:00,172.74,172.74,171.58,171.58,30024.0,143.5249,143.5249,142.5611,142.5611,30024.0
2021-10-08 09:35:00,171.5,171.85,171.32,171.44,6323.0,142.4946,142.7854,142.345,142.4448,6323.0
2021-10-08 09:40:00,171.5,171.86,171.0,171.03,7207.0,142.4946,142.7937,142.0792,142.1041,7207.0
2021-10-08 09:45:00,170.96,171.18,170.55,170.84,6946.0,142.0459,142.2287,141.7053,141.9462,6946.0
2021-10-08 09:50:00,170.79,171.16,170.54,170.85,3257.0,141.9047,142.2121,141.697,141.9545,3257.0
2021-10-08 09:55:00,170.9,170.9,170.43,170.52,4126.0,141.9961,141.9961,141.6056,141.6803,4126.0
2021-10-08 10:00:00,170.46,170.78,170.45,170.54,4206.0,141.6305,141.8964,141.6222,141.697,4206.0
2021-10-08 10:05:00,170.45,170.77,170.31,170.37,6135.0,141.6222,141.8881,141.5059,141.5557,6135.0
2021-10-08 10:10:00,170.44,170.45,170.13,170.25,9340.0,141.6139,141.6222,141.3563,141.456,9340.0
2021-10-08 10:15:00,170.24,170.58,170.23,170.47,5265.0,141.4477,141.7302,141.4394,141.6388,5265.0
2021-10-08 10:20:00,170.5,170.61,170.41,170.48,1688.0,141.6637,141.7551,141.589,141.6471,1688.0
2021-10-08 10:25:00,170.4,170.64,170.39,170.44,4872.0,141.5806,141.7801,141.5723,141.6139,4872.0
2021-10-08 10:30:00,170.52,170.61,170.26,170.35,6963.0,141.6803,141.7551,141.4643,141.5391,6963.0
2021-10-08 10:35:00,170.37,170.6,170.26,170.49,6062.0,141.5557,141.7468,141.4643,141.6554,6062.0
2021-10-08 10:40:00,170.42,170.62,170.36,170.62,1922.0,141.5973,141.7634,141.5474,141.7634,1922.0
2021-10-08 10:45:00,170.7,170.91,170.69,170.77,6018.0,141.8299,142.0044,141.8216,141.8881,6018.0
2021-10-08 10:50:00,170.75,170.85,170.6,170.69,1987.0,141.8714,141.9545,141.7468,141.8216,1987.0
2021-10-08 10:55:00,170.61,170.96,170.61,170.96,6278.0,141.7551,142.0459,141.7551,142.0459,6278.0
2021-10-08 11:00:00,171.01,171.04,170.81,170.82,5123.0,142.0875,142.1124,141.9213,141.9296,5123.0
2021-10-08 11:05:00,170.81,171.18,170.79,171.08,24148.0,141.9213,142.2287,141.9047,142.1456,24148.0
2021-10-08 11:10:00,171.07,171.48,171.04,171.48,6964.0,142.1373,142.478,142.1124,142.478,6964.0
2021-10-08 11:15:00,171.5,171.9,171.46,171.9,3528.0,142.4946,142.827,142.4614,142.827,3528.0
2021-10-08 11:20:00,171.86,171.93,171.76,171.93,6143.0,142.7937,142.8519,142.7106,142.8519,6143.0
2021-10-08 11:25:00,171.85,171.93,171.79,171.9,3391.0,142.7854,142.8519,142.7356,142.827,3391.0
2021-10-08 11:30:00,171.99,172.0,171.74,171.74,2476.0,142.9017,142.91,142.694,142.694,2476.0
2021-10-08 11:35:00,171.83,171.85,171.64,171.64,4471.0,142.7688,142.7854,142.6109,142.6109,4471.0
2021-10-08 11:40:00,171.61,171.62,171.41,171.46,5826.0,142.586,142.5943,142.4198,142.4614,5826.0
2021-10-08 11:45:00,171.47,171.62,171.45,171.62,4073.0,142.4697,142.5943,142.4531,142.5943,4073.0
2021-10-08 11:50:00,171.53,171.6,171.51,171.6,1940.0,142.5195,142.5777,142.5029,142.5777,1940.0
2021-10-08 11:55:00,171.69,171.7,171.56,171.7,1989.0,142.6525,142.6608,142.5445,142.6608,1989.0
2021-10-08 12:00:00,171.69,171.85,171.62,171.82,5337.0,142.6525,142.7854,142.5943,142.7605,5337.0
2021-10-08 12:05:00,171.76,171.89,171.76,171.85,2600.0,142.7106,142.8186,142.7106,142.7854,2600.0
2021-10-08 12:10:00,171.86,171.87,171.73,171.86,5066.0,142.7937,142.802,142.6857,142.7937,5066.0
2021-10-08 12:15:00,171.82,171.82,171.71,171.78,4384.0,142.7605,142.7605,142.6691,142.7272,4384.0
2021-10-08 12:20:00,171.84,171.84,171.74,171.77,3060.0,142.7771,142.7771,142.694,142.7189,3060.0
2021-10-08 12:25:00,171.73,171.77,171.68,171.68,3129.0,142.6857,142.7189,142.6442,142.6442,3129.0
2021-10-08 12:30:00,171.67,171.76,171.61,171.71,2875.0,142.6359,142.7106,142.586,142.6691,2875.0
2021-10-08 12:35:00,171.65,171.67,171.56,171.67,1201.0,142.6192,142.6359,142.5445,142.6359,1201.0
2021-10-08 12:40:00,171.67,171.75,171.67,171.75,1200.0,142.6359,142.7023,142.6359,142.7023,1200.0
2021-10-08 12:45:00,171.82,171.82,171.69,171.76,3445.0,142.7605,142.7605,142.6525,142.7106,3445.0
2021-10-08 12:50:00,171.75,171.75,171.68,171.71,3298.0,142.7023,142.7023,142.6442,142.6691,3298.0
2021-10-08 12:55:00,171.77,171.77,171.41,171.41,3143.0,142.7189,142.7189,142.4198,142.4198,3143.0
2021-10-08 13:00:00,171.41,171.41,171.15,171.21,4067.0,142.4198,142.4198,142.2038,142.2536,4067.0
2021-10-08 13:05:00,171.21,171.24,171.06,171.1,3118.0,142.2536,142.2786,142.129,142.1623,3118.0
2021-10-08 13:10:00,171.06,171.31,171.06,171.12,3651.0,142.129,142.3367,142.129,142.1789,3651.0
2021-10-08 13:15:00,171.07,171.08,170.93,170.94,4926.0,142.1373,142.1456,142.021,142.0293,4926.0
2021-10-08 13:20:00,170.99,171.11,170.99,171.06,1300.0,142.0709,142.1706,142.0709,142.129,1300.0
2021-10-08 13:25:00,171.06,171.24,171.0,171.24,2383.0,142.129,142.2786,142.0792,142.2786,2383.0
2021-10-08 13:30:00,171.2,171.24,171.11,171.24,2736.0,142.2453,142.2786,142.1706,142.2786,2736.0
2021-10-08 13:35:00,171.26,171.26,171.08,171.11,4092.0,142.2952,142.2952,142.1456,142.1706,4092.0
2021-10-08 13:40:00,171.1,171.22,171.1,171.2,1888.0,142.1623,142.262,142.1623,142.2453,1888.0
2021-10-08 13:45:00,171.19,171.41,171.16,171.41,10189.0,142.237,142.4198,142.2121,142.4198,10189.0
2021-10-08 13:50:00,171.47,171.5,171.4,171.43,3508.0,142.4697,142.4946,142.4115,142.4364,3508.0
2021-10-08 13:55:00,171.42,171.56,171.42,171.5,3422.0,142.4281,142.5445,142.4281,142.4946,3422.0
2021-10-08 14:00:00,171.51,171.53,171.39,171.39,5661.0,142.5029,142.5195,142.4032,142.4032,5661.0
2021-10-08 14:05:00,171.38,171.38,171.26,171.26,8183.0,142.3949,142.3949,142.2952,142.2952,8183.0
2021-10-08 14:10:00,171.28,171.31,171.09,171.17,22242.0,142.3118,142.3367,142.1539,142.2204,22242.0
2021-10-08 14:15:00,171.19,171.19,171.07,171.08,7795.0,142.237,142.237,142.1373,142.1456,7795.0
2021-10-08 14:20:00,171.03,171.11,171.0,171.1,2306.0,142.1041,142.1706,142.0792,142.1623,2306.0
2021-10-08 14:25:00,171.12,171.23,171.1,171.17,8919.0,142.1789,142.2703,142.1623,142.2204,8919.0
2021-10-08 14:30:00,171.13,171.65,171.03,171.61,11799.0,142.1872,142.6192,142.1041,142.586,11799.0
2021-10-08 14:35:00,171.65,171.66,171.55,171.58,5300.0,142.6192,142.6275,142.5361,142.5611,5300.0
2021-10-08 14:40:00,171.59,171.59,171.43,171.44,1462.0,142.5694,142.5694,142.4364,142.4448,1462.0
2021-10-08 14:45:00,171.4,171.44,171.36,171.4,2361.0,142.4115,142.4448,142.3783,142.4115,2361.0
2021-10-08 14:50:00,171.39,171.44,171.35,171.39,12572.0,142.4032,142.4448,142.37,142.4032,12572.0
2021-10-08 14:55:00,171.32,171.35,171.07,171.07,6262.0,142.345,142.37,142.1373,142.1373,6262.0
2021-10-08 15:00:00,171.08,171.09,170.91,171.0,8514.0,142.1456,142.1539,142.0044,142.0792,8514.0
2021-10-08 15:05:00,171.03,171.18,170.97,171.13,4743.0,142.1041,142.2287,142.0542,142.1872,4743.0
2021-10-08 15:10:00,171.17,171.27,171.15,171.24,3168.0,142.2204,142.3035,142.2038,142.2786,3168.0
2021-10-08 15:15:00,171.23,171.27,171.14,171.19,3558.0,142.2703,142.3035,142.1955,142.237,3558.0
2021-10-08 15:20:00,171.2,171.2,170.74,170.74,4429.0,142.2453,142.2453,141.8631,141.8631,4429.0
2021-10-08 15:25:00,170.75,170.86,170.67,170.73,6429.0,141.8714,141.9628,141.805,141.8548,6429.0
2021-10-08 15:30:00,170.72,170.72,170.2,170.22,11067.0,141.8465,141.8465,141.4145,141.4311,11067.0
2021-10-08 15:35:00,170.24,170.25,169.9,170.09,20293.0,141.4477,141.456,141.1652,141.3231,20293.0
2021-10-08 15:40:00,170.09,170.12,169.75,169.79,14028.0,141.3231,141.348,141.0406,141.0738,14028.0
2021-10-08 15:45:00,169.79,169.83,169.56,169.58,15168.0,141.0738,141.107,140.8827,140.8993,15168.0
2021-10-08 15:50:00,169.58,169.84,169.47,169.7,25901.0,140.8993,141.1154,140.8079,140.999,25901.0
2021-10-08 15:55:00,169.69,169.89,169.66,169.81,48124.0,140.9907,141.1569,140.9658,141.0904,48124.0
2021-10-11 09:30:00,169.54,169.56,168.59,169.32,33919.0,140.8661,140.8827,140.0768,140.6833,33919.0
2021-10-11 09:35:00,169.52,169.71,168.57,168.84,6228.0,140.8495,141.0073,140.0601,140.2845,6228.0
2021-10-11 09:40:00,169.0,169.42,168.8,169.11,4958.0,140.4174,140.7664,140.2512,140.5088,4958.0
2021-10-11 09:45:00,169.11,169.22,168.69,168.69,6450.0,140.5088,140.6002,140.1599,140.1599,6450.0
2021-10-11 09:50:00,168.61,168.84,168.25,168.53,5939.0,140.0934,140.2845,139.7943,140.0269,5939.0
2021-10-11 09:55:00,168.63,168.95,168.62,168.94,3733.0,140.11,140.3759,140.1017,140.3676,3733.0
2021-10-11 10:00:00,168.99,169.21,168.83,169.11,8792.0,140.4091,140.5919,140.2762,140.5088,8792.0
2021-10-11 10:05:00,169.16,169.21,168.93,169.08,6106.0,140.5504,140.5919,140.3593,140.4839,6106.0
2021-10-11 10:10:00,169.2,169.43,169.14,169.31,5151.0,140.5836,140.7747,140.5337,140.675,5151.0
2021-10-11 10:15:00,169.31,169.69,169.25,169.6,4115.0,140.675,140.9907,140.6251,140.9159,4115.0
2021-10-11 10:20:00,169.73,169.73,169.47,169.64,4480.0,141.024,141.024,140.8079,140.9492,4480.0
2021-10-11 10:25:00,169.65,169.82,169.61,169.78,3055.0,140.9575,141.0987,140.9243,141.0655,3055.0
2021-10-11 10:30:00,169.72,170.13,169.72,170.1,14781.0,141.0156,141.3563,141.0156,141.3314,14781.0
2021-10-11 10:35:00,170.04,170.5,169.93,170.5,4230.0,141.2815,141.6637,141.1901,141.6637,4230.0
2021-10-11 10:40:00,170.51,170.59,170.39,170.39,10313.0,141.672,141.7385,141.5723,141.5723,10313.0
2021-10-11 10:45:00,170.31,170.47,170.25,170.38,17759.0,141.5059,141.6388,141.456,141.564,17759.0
2021-10-11 10:50:00,170.41,170.55,170.28,170.28,4325.0,141.589,141.7053,141.4809,141.4809,4325.0
2021-10-11 10:55:00,170.19,170.45,170.1,170.45,5783.0,141.4062,141.6222,141.3314,141.6222,5783.0
2021-10-11 11:00:00,170.37,170.59,170.3,170.52,3385.0,141.5557,141.7385,141.4976,141.6803,3385.0
2021-10-11 11:05:00,170.55,170.55,170.1,170.15,4480.0,141.7053,141.7053,141.3314,141.3729,4480.0
2021-10-11 11:10:00,170.08,170.08,169.77,169.84,3921.0,141.3148,141.3148,141.0572,141.1154,3921.0
2021-10-11 11:15:00,169.87,169.97,169.75,169.75,3953.0,141.1403,141.2234,141.0406,141.0406,3953.0
2021-10-11 11:20:00,169.78,170.05,169.77,169.99,3922.0,141.0655,141.2898,141.0572,141.24,3922.0
2021-10-11 11:25:00,169.95,169.95,169.82,169.9,4590.0,141.2068,141.2068,141.0987,141.1652,4590.0
2021-10-11 11:30:00,169.94,170.26,169.94,170.26,4197.0,141.1984,141.4643,141.1984,141.4643,4197.0
2021-10-11 11:35:00,170.3,170.58,170.28,170.58,3601.0,141.4976,141.7302,141.4809,141.7302,3601.0
2021-10-11 11:40:00,170.59,170.6,170.5,170.5,3313.0,141.7385,141.7468,141.6637,141.6637,3313.0
2021-10-11 11:45:00,170.49,170.5,170.33,170.33,2605.0,141.6554,141.6637,141.5225,141.5225,2605.0
2021-10-11 11:50:00,170.31,170.39,170.23,170.26,2100.0,141.5059,141.5723,141.4394,141.4643,2100.0
2021-10-11 11:55:00,170.32,170.34,170.2,170.25,3775.0,141.5142,141.5308,141.4145,141.456,3775.0
2021-10-11 12:00:00,170.22,170.27,170.15,170.27,4107.0,141.4311,141.4726,141.3729,141.4726,4107.0
2021-10-11 12:05:00,170.21,170.29,170.08,170.29,7567.0,141.4228,141.4892,141.3148,141.4892,7567.0
2021-10-11 12:10:00,170.37,170.39,170.02,170.14,28712.0,141.5557,141.5723,141.2649,141.3646,28712.0
2021-10-11 12:15:00,170.2,170.2,169.86,169.86,6608.0,141.4145,141.4145,141.132,141.132,6608.0
2021-10-11 12:20:00,169.83,170.02,169.81,169.91,3777.0,141.107,141.2649,141.0904,141.1735,3777.0
2021-10-11 12:25:00,169.91,170.04,169.85,169.98,2593.0,141.1735,141.2815,141.1237,141.2317,2593.0
2021-10-11 12:30:00,169.99,170.02,169.9,169.92,2904.0,141.24,141.2649,141.1652,141.1818,2904.0
2021-10-11 12:35:00,169.92,170.08,169.86,170.03,3273.0,141.1818,141.3148,141.132,141.2732,3273.0
2021-10-11 12:40:00,170.01,170.04,169.92,169.93,1705.0,141.2566,141.2815,141.1818,141.1901,1705.0
2021-10-11 12:45:00,169.93,170.07,169.92,170.05,3951.0,141.1901,141.3065,141.1818,141.2898,3951.0
2021-10-11 12:50:00,170.04,170.04,169.82,169.96,3703.0,141.2815,141.2815,141.0987,141.2151,3703.0
2021-10-11 12:55:00,170.0,170.0,169.87,169.94,1526.0,141.2483,141.2483,141.1403,141.1984,1526.0
2021-10-11 13:00:00,169.93,169.94,169.82,169.85,2804.0,141.1901,141.1984,141.0987,141.1237,2804.0
2021-10-11 13:05:00,169.86,169.96,169.75,169.96,27534.0,141.132,141.2151,141.0406,141.2151,27534.0
2021-10-11 13:10:00,169.95,170.08,169.95,170.08,6222.0,141.2068,141.3148,141.2068,141.3148,6222.0
2021-10-11 13:15:00,170.06,170.15,169.93,169.93,21715.0,141.2981,141.3729,141.1901,141.1901,21715.0
2021-10-11 13:20:00,169.88,169.89,169.72,169.79,2646.0,141.1486,141.1569,141.0156,141.0738,2646.0
2021-10-11 13:25:00,169.75,169.8,169.51,169.56,9863.0,141.0406,141.0821,140.8412,140.8827,9863.0
2021-10-11 13:30:00,169.6,169.63,169.53,169.59,4508.0,140.9159,140.9409,140.8578,140.9076,4508.0
2021-10-11 13:35:00,169.62,169.72,169.61,169.63,1562.0,140.9326,141.0156,140.9243,140.9409,1562.0
2021-10-11 13:40:00,169.59,169.71,169.59,169.64,1002.0,140.9076,141.0073,140.9076,140.9492,1002.0
2021-10-11 13:45:00,169.59,169.62,169.43,169.47,26661.0,140.9076,140.9326,140.7747,140.8079,26661.0
2021-10-11 13:50:00,169.47,169.5,169.34,169.39,8691.0,140.8079,140.8329,140.6999,140.7415,8691.0
2021-10-11 13:55:00,169.39,169.41,169.14,169.2,7299.0,140.7415,140.7581,140.5337,140.5836,7299.0
2021-10-11 14:00:00,169.13,169.35,169.13,169.34,5393.0,140.5254,140.7082,140.5254,140.6999,5393.0
2021-10-11 14:05:00,169.32,169.37,169.27,169.28,7781.0,140.6833,140.7248,140.6418,140.6501,7781.0
2021-10-11 14:10:00,169.29,169.38,169.27,169.38,1750.0,140.6584,140.7332,140.6418,140.7332,1750.0
2021-10-11 14:15:00,169.35,169.37,169.29,169.29,2411.0,140.7082,140.7248,140.6584,140.6584,2411.0
2021-10-11 14:20:00,169.27,169.27,169.06,169.09,5537.0,140.6418,140.6418,140.4673,140.4922,5537.0
2021-10-11 14:25:00,169.05,169.06,168.97,169.01,2206.0,140.459,140.4673,140.3925,140.4257,2206.0
2021-10-11 14:30:00,169.05,169.13,168.96,169.0,4680.0,140.459,140.5254,140.3842,140.4174,4680.0
2021-10-11 14:35:00,168.94,169.02,168.85,168.85,3358.0,140.3676,140.434,140.2928,140.2928,3358.0
2021-10-11 14:40:00,168.85,168.92,168.84,168.85,3002.0,140.2928,140.351,140.2845,140.2928,3002.0
2021-10-11 14:45:00,168.87,168.98,168.85,168.9,3176.0,140.3094,140.4008,140.2928,140.3343,3176.0
2021-10-11 14:50:00,168.91,168.91,168.76,168.76,3662.0,140.3426,140.3426,140.218,140.218,3662.0
2021-10-11 14:55:00,168.74,168.8,168.7,168.75,6564.0,140.2014,140.2512,140.1682,140.2097,6564.0
2021-10-11 15:00:00,168.74,169.03,168.74,168.95,5415.0,140.2014,140.4423,140.2014,140.3759,5415.0
2021-10-11 15:05:00,168.97,169.01,168.77,168.82,4085.0,140.3925,140.4257,140.2263,140.2679,4085.0
2021-10-11 15:10:00,168.82,168.96,168.8,168.96,4864.0,140.2679,140.3842,140.2512,140.3842,4864.0
2021-10-11 15:15:00,168.98,168.98,168.87,168.95,5628.0,140.4008,140.4008,140.3094,140.3759,5628.0
2021-10-11 15:20:00,168.94,168.97,168.84,168.86,4065.0,140.3676,140.3925,140.2845,140.3011,4065.0
2021-10-11 15:25:00,168.86,168.87,168.75,168.81,5483.0,140.3011,140.3094,140.2097,140.2596,5483.0
2021-10-11 15:30:00,168.8,168.98,168.71,168.85,6427.0,140.2512,140.4008,140.1765,140.2928,6427.0
2021-10-11 15:35:00,168.82,169.02,168.71,169.02,16087.0,140.2679,140.434,140.1765,140.434,16087.0
2021-10-11 15:40:00,168.99,169.02,168.87,168.93,13747.0,140.4091,140.434,140.3094,140.3593,13747.0
2021-10-11 15:45:00,168.98,169.06,168.89,168.98,14336.0,140.4008,140.4673,140.326,140.4008,14336.0
2021-10-11 15:50:00,168.98,168.99,168.71,168.79,35294.0,140.4008,140.4091,140.1765,140.2429,35294.0
2021-10-11 15:55:00,168.77,168.85,168.67,168.74,119741.0,140.2263,140.2928,140.1432,140.2014,119741.0
2021-10-12 09:30:00,169.4,169.65,168.56,169.34,19932.0,140.7498,140.9575,140.0518,140.6999,19932.0
2021-10-12 09:35:00,169.45,169.98,169.29,169.5,4624.0,140.7913,141.2317,140.6584,140.8329,4624.0
2021-10-12 09:40:00,169.56,169.62,169.03,169.16,4863.0,140.8827,140.9326,140.4423,140.5504,4863.0
2021-10-12 09:45:00,169.27,169.33,168.86,168.86,11997.0,140.6418,140.6916,140.3011,140.3011,11997.0
2021-10-12 09:50:00,168.81,169.37,168.81,169.32,3271.0,140.2596,140.7248,140.2596,140.6833,3271.0
2021-10-12 09:55:00,169.38,169.75,169.2,169.67,13593.0,140.7332,141.0406,140.5836,140.9741,13593.0
2021-10-12 10:00:00,169.6,170.23,169.58,170.16,9589.0,140.9159,141.4394,140.8993,141.3812,9589.0
2021-10-12 10:05:00,170.09,170.62,170.09,170.47,8100.0,141.3231,141.7634,141.3231,141.6388,8100.0
2021-10-12 10:10:00,170.48,170.61,170.32,170.58,5083.0,141.6471,141.7551,141.5142,141.7302,5083.0
2021-10-12 10:15:00,170.65,171.0,170.48,171.0,10701.0,141.7884,142.0792,141.6471,142.0792,10701.0
2021-10-12 10:20:00,170.95,171.1,170.82,170.82,11043.0,142.0376,142.1623,141.9296,141.9296,11043.0
2021-10-12 10:25:00,170.82,170.97,170.36,170.38,13720.0,141.9296,142.0542,141.5474,141.564,13720.0
2021-10-12 10:30:00,170.38,170.6,170.14,170.6,5857.0,141.564,141.7468,141.3646,141.7468,5857.0
2021-10-12 10:35:00,170.65,170.67,170.51,170.59,5555.0,141.7884,141.805,141.672,141.7385,5555.0
2021-10-12 10:40:00,170.59,170.85,170.54,170.7,13108.0,141.7385,141.9545,141.697,141.8299,13108.0
2021-10-12 10:45:00,170.72,170.83,170.41,170.46,25082.0,141.8465,141.9379,141.589,141.6305,25082.0
2021-10-12 10:50:00,170.5,170.59,170.43,170.49,3629.0,141.6637,141.7385,141.6056,141.6554,3629.0
2021-10-12 10:55:00,170.5,170.64,170.46,170.47,7915.0,141.6637,141.7801,141.6305,141.6388,7915.0
2021-10-12 11:00:00,170.49,170.65,170.49,170.62,16524.0,141.6554,141.7884,141.6554,141.7634,16524.0
2021-10-12 11:05:00,170.61,170.9,170.61,170.85,20360.0,141.7551,141.9961,141.7551,141.9545,20360.0
2021-10-12 11:10:00,170.81,170.81,170.27,170.28,10387.0,141.9213,141.9213,141.4726,141.4809,10387.0
2021-10-12 11:15:00,170.29,170.35,170.0,170.13,23293.0,141.4892,141.5391,141.2483,141.3563,23293.0
2021-10-12 11:20:00,170.14,170.61,170.08,170.54,10088.0,141.3646,141.7551,141.3148,141.697,10088.0
2021-10-12 11:25:00,170.57,170.69,170.53,170.58,3847.0,141.7219,141.8216,141.6887,141.7302,3847.0
2021-10-12 11:30:00,170.6,170.89,170.6,170.67,4125.0,141.7468,141.9878,141.7468,141.805,4125.0
2021-10-12 11:35:00,170.68,170.72,170.5,170.52,1830.0,141.8133,141.8465,141.6637,141.6803,1830.0
2021-10-12 11:40:00,170.5,170.65,170.46,170.54,3104.0,141.6637,141.7884,141.6305,141.697,3104.0
2021-10-12 11:45:00,170.54,170.69,170.45,170.69,3436.0,141.697,141.8216,141.6222,141.8216,3436.0
2021-10-12 11:50:00,170.7,170.7,170.48,170.54,6817.0,141.8299,141.8299,141.6471,141.697,6817.0
2021-10-12 11:55:00,170.53,170.54,170.46,170.48,2953.0,141.6887,141.697,141.6305,141.6471,2953.0
2021-10-12 12:00:00,170.47,170.6,170.47,170.56,4201.0,141.6388,141.7468,141.6388,141.7136,4201.0
2021-10-12 12:05:00,170.58,170.69,170.54,170.57,4004.0,141.7302,141.8216,141.697,141.7219,4004.0
2021-10-12 12:10:00,170.55,170.64,170.55,170.55,1203.0,141.7053,141.7801,141.7053,141.7053,1203.0
2021-10-12 12:15:00,170.53,170.53,170.38,170.42,6097.0,141.6887,141.6887,141.564,141.5973,6097.0
2021-10-12 12:20:00,170.4,170.44,170.36,170.44,1569.0,141.5806,141.6139,141.5474,141.6139,1569.0
2021-10-12 12:25:00,170.39,170.43,170.37,170.4,5230.0,141.5723,141.6056,141.5557,141.5806,5230.0
2021-10-12 12:30:00,170.38,170.38,170.16,170.16,5564.0,141.564,141.564,141.3812,141.3812,5564.0
2021-10-12 12:35:00,170.15,170.38,170.07,170.37,5342.0,141.3729,141.564,141.3065,141.5557,5342.0
2021-10-12 12:40:00,170.37,170.74,170.35,170.72,53632.0,141.5557,141.8631,141.5391,141.8465,53632.0
2021-10-12 12:45:00,170.68,170.69,170.52,170.56,4941.0,141.8133,141.8216,141.6803,141.7136,4941.0
2021-10-12 12:50:00,170.59,170.67,170.5,170.56,1795.0,141.7385,141.805,141.6637,141.7136,1795.0
2021-10-12 12:55:00,170.48,170.52,170.2,170.2,4908.0,141.6471,141.6803,141.4145,141.4145,4908.0
2021-10-12 13:00:00,170.27,170.5,170.27,170.5,3693.0,141.4726,141.6637,141.4726,141.6637,3693.0
2021-10-12 13:05:00,170.46,170.48,170.38,170.45,2549.0,141.6305,141.6471,141.564,141.6222,2549.0
2021-10-12 13:10:00,170.45,170.55,170.44,170.5,3004.0,141.6222,141.7053,141.6139,141.6637,3004.0
2021-10-12 13:15:00,170.5,170.64,170.49,170.63,1890.0,141.6637,141.7801,141.6554,141.7717,1890.0
2021-10-12 13:20:00,170.66,170.68,170.58,170.62,2845.0,141.7967,141.8133,141.7302,141.7634,2845.0
2021-10-12 13:25:00,170.55,170.67,170.53,170.66,27559.0,141.7053,141.805,141.6887,141.7967,27559.0
2021-10-12 13:30:00,170.59,170.78,170.59,170.66,5136.0,141.7385,141.8964,141.7385,141.7967,5136.0
2021-10-12 13:35:00,170.68,170.9,170.68,170.83,8522.0,141.8133,141.9961,141.8133,141.9379,8522.0
2021-10-12 13:40:00,170.81,170.89,170.8,170.83,2100.0,141.9213,141.9878,141.913,141.9379,2100.0
2021-10-12 13:45:00,170.86,170.88,170.76,170.88,4714.0,141.9628,141.9795,141.8798,141.9795,4714.0
2021-10-12 13:50:00,170.86,170.92,170.61,170.62,7812.0,141.9628,142.0127,141.7551,141.7634,7812.0
2021-10-12 13:55:00,170.57,170.62,170.56,170.59,3193.0,141.7219,141.7634,141.7136,141.7385,3193.0
2021-10-12 14:00:00,170.56,170.61,170.49,170.57,5514.0,141.7136,141.7551,141.6554,141.7219,5514.0
2021-10-12 14:05:00,170.54,170.72,170.54,170.69,4533.0,141.697,141.8465,141.697,141.8216,4533.0
2021-10-12 14:10:00,170.75,170.81,170.73,170.78,5448.0,141.8714,141.9213,141.8548,141.8964,5448.0
2021-10-12 14:15:00,170.81,171.0,170.81,170.88,8995.0,141.9213,142.0792,141.9213,141.9795,8995.0
2021-10-12 14:20:00,170.9,170.95,170.79,170.88,2775.0,141.9961,142.0376,141.9047,141.9795,2775.0
2021-10-12 14:25:00,170.91,170.97,170.82,170.91,6785.0,142.0044,142.0542,141.9296,142.0044,6785.0
2021-10-12 14:30:00,170.94,171.11,170.92,171.05,4220.0,142.0293,142.1706,142.0127,142.1207,4220.0
2021-10-12 14:35:00,171.05,171.05,170.93,170.94,3596.0,142.1207,142.1207,142.021,142.0293,3596.0
2021-10-12 14:40:00,170.96,171.04,170.94,170.94,5053.0,142.0459,142.1124,142.0293,142.0293,5053.0
2021-10-12 14:45:00,170.98,170.99,170.83,170.83,5332.0,142.0625,142.0709,141.9379,141.9379,5332.0
2021-10-12 14:50:00,170.89,171.02,170.83,171.02,2475.0,141.9878,142.0958,141.9379,142.0958,2475.0
2021-10-12 14:55:00,171.02,171.04,170.85,171.03,7153.0,142.0958,142.1124,141.9545,142.1041,7153.0
2021-10-12 15:00:00,170.96,171.03,170.89,170.96,4588.0,142.0459,142.1041,141.9878,142.0459,4588.0
2021-10-12 15:05:00,170.96,171.11,170.92,171.1,3677.0,142.0459,142.1706,142.0127,142.1623,3677.0
2021-10-12 15:10:00,171.12,171.25,171.11,171.15,4895.0,142.1789,142.2869,142.1706,142.2038,4895.0
2021-10-12 15:15:00,171.1,171.1,170.96,171.02,4449.0,142.1623,142.1623,142.0459,142.0958,4449.0
2021-10-12 15:20:00,171.02,171.02,170.87,170.92,5203.0,142.0958,142.0958,141.9712,142.0127,5203.0
2021-10-12 15:25:00,170.94,170.96,170.83,170.96,2189.0,142.0293,142.0459,141.9379,142.0459,2189.0
2021-10-12 15:30:00,170.91,171.07,170.91,170.94,8683.0,142.0044,142.1373,142.0044,142.0293,8683.0
2021-10-12 15:35:00,170.94,170.96,170.61,170.61,9024.0,142.0293,142.0459,141.7551,141.7551,9024.0
2021-10-12 15:40:00,170.6,170.6,170.05,170.12,25581.0,141.7468,141.7468,141.2898,141.348,25581.0
2021-10-12 15:45:00,170.12,170.19,169.98,170.0,36763.0,141.348,141.4062,141.2317,141.2483,36763.0
2021-10-12 15:50:00,170.03,170.11,169.89,170.03,38824.0,141.2732,141.3397,141.1569,141.2732,38824.0
2021-10-12 15:55:00,170.05,170.65,170.05,170.59,104362.0,141.2898,141.7884,141.2898,141.7385,104362.0
2021-10-13 09:30:00,169.33,169.95,168.78,169.06,26639.0,140.6916,141.2068,140.2346,140.4673,26639.0
2021-10-13 09:35:00,169.02,169.5,169.02,169.37,9433.0,140.434,140.8329,140.434,140.7248,9433.0
2021-10-13 09:40:00,169.4,169.44,168.59,168.99,11486.0,140.7498,140.783,140.0768,140.4091,11486.0
2021-10-13 09:45:00,168.91,169.42,168.84,169.42,23982.0,140.3426,140.7664,140.2845,140.7664,23982.0
2021-10-13 09:50:00,169.46,169.48,168.69,168.69,12414.0,140.7996,140.8162,140.1599,140.1599,12414.0
2021-10-13 09:55:00,168.64,168.7,168.1,168.12,14884.0,140.1183,140.1682,139.6696,139.6863,14884.0
2021-10-13 10:00:00,168.2,168.26,167.67,167.88,18681.0,139.7527,139.8026,139.3124,139.4868,18681.0
2021-10-13 10:05:00,167.89,167.98,167.54,167.54,16036.0,139.4952,139.5699,139.2043,139.2043,16036.0
2021-10-13 10:10:00,167.63,167.74,166.9,167.03,20173.0,139.2791,139.3705,138.6726,138.7806,20173.0
2021-10-13 10:15:00,167.03,167.36,166.93,167.14,13254.0,138.7806,139.0548,138.6975,138.872,13254.0
2021-10-13 10:20:00,167.25,167.43,166.56,166.56,33534.0,138.9634,139.113,138.3901,138.3901,33534.0
2021-10-13 10:25:00,166.53,166.83,166.3,166.77,18478.0,138.3652,138.6144,138.1741,138.5646,18478.0
2021-10-13 10:30:00,166.82,167.07,166.57,166.95,15301.0,138.6061,138.8138,138.3984,138.7141,15301.0
2021-10-13 10:35:00,166.93,167.18,166.78,167.18,12775.0,138.6975,138.9052,138.5729,138.9052,12775.0
2021-10-13 10:40:00,167.12,167.28,167.01,167.08,26001.0,138.8554,138.9883,138.764,138.8221,26001.0
2021-10-13 10:45:00,167.12,167.42,166.96,166.96,14614.0,138.8554,139.1046,138.7224,138.7224,14614.0
2021-10-13 10:50:00,166.96,167.25,166.92,166.98,9917.0,138.7224,138.9634,138.6892,138.7391,9917.0
2021-10-13 10:55:00,166.95,167.19,166.95,167.09,7174.0,138.7141,138.9135,138.7141,138.8305,7174.0
2021-10-13 11:00:00,167.08,167.41,167.08,167.24,10459.0,138.8221,139.0963,138.8221,138.9551,10459.0
2021-10-13 11:05:00,167.2,167.33,166.91,167.3,16613.0,138.9219,139.0299,138.6809,139.0049,16613.0
2021-10-13 11:10:00,167.27,167.82,167.27,167.82,10025.0,138.98,139.437,138.98,139.437,10025.0
2021-10-13 11:15:00,167.82,167.9,167.63,167.7,36939.0,139.437,139.5035,139.2791,139.3373,36939.0
2021-10-13 11:20:00,167.72,167.72,167.37,167.5,17287.0,139.3539,139.3539,139.0631,139.1711,17287.0
2021-10-13 11:25:00,167.5,167.6,167.41,167.6,11694.0,139.1711,139.2542,139.0963,139.2542,11694.0
2021-10-13 11:30:00,167.63,167.64,167.45,167.58,8899.0,139.2791,139.2874,139.1296,139.2376,8899.0
2021-10-13 11:35:00,167.61,167.85,167.61,167.72,10373.0,139.2625,139.4619,139.2625,139.3539,10373.0
2021-10-13 11:40:00,167.7,167.74,167.51,167.64,11743.0,139.3373,139.3705,139.1794,139.2874,11743.0
2021-10-13 11:45:00,167.66,167.97,167.64,167.69,43334.0,139.3041,139.5616,139.2874,139.329,43334.0
2021-10-13 11:50:00,167.73,167.84,167.62,167.62,11225.0,139.3622,139.4536,139.2708,139.2708,11225.0
2021-10-13 11:55:00,167.65,167.94,167.59,167.75,27463.0,139.2957,139.5367,139.2459,139.3788,27463.0
2021-10-13 12:00:00,167.78,167.81,167.65,167.66,10779.0,139.4038,139.4287,139.2957,139.3041,10779.0
2021-10-13 12:05:00,167.66,167.79,167.64,167.73,28967.0,139.3041,139.4121,139.2874,139.3622,28967.0
2021-10-13 12:10:00,167.72,167.98,167.72,167.96,21254.0,139.3539,139.5699,139.3539,139.5533,21254.0
2021-10-13 12:15:00,167.98,168.05,167.77,167.78,31238.0,139.5699,139.6281,139.3954,139.4038,31238.0
2021-10-13 12:20:00,167.77,168.01,167.75,167.96,8056.0,139.3954,139.5949,139.3788,139.5533,8056.0
2021-10-13 12:25:00,167.97,168.15,167.94,168.14,12261.0,139.5616,139.7112,139.5367,139.7029,12261.0
2021-10-13 12:30:00,168.11,168.11,167.98,168.03,22416.0,139.6779,139.6779,139.5699,139.6115,22416.0
2021-10-13 12:35:00,168.06,168.09,168.01,168.04,8642.0,139.6364,139.6613,139.5949,139.6198,8642.0
2021-10-13 12:40:00,168.05,168.1,167.9,168.05,32956.0,139.6281,139.6696,139.5035,139.6281,32956.0
2021-10-13 12:45:00,168.02,168.22,167.95,168.06,9448.0,139.6032,139.7693,139.545,139.6364,9448.0
2021-10-13 12:50:00,168.0,168.07,167.98,168.02,15433.0,139.5865,139.6447,139.5699,139.6032,15433.0
2021-10-13 12:55:00,168.01,168.08,167.99,168.02,10468.0,139.5949,139.653,139.5782,139.6032,10468.0
2021-10-13 13:00:00,168.0,168.23,167.99,168.16,42599.0,139.5865,139.7777,139.5782,139.7195,42599.0
2021-10-13 13:05:00,168.17,168.2,168.1,168.18,10285.0,139.7278,139.7527,139.6696,139.7361,10285.0
2021-10-13 13:10:00,168.17,168.56,168.14,168.51,27891.0,139.7278,140.0518,139.7029,140.0103,27891.0
2021-10-13 13:15:00,168.48,168.53,168.34,168.47,9382.0,139.9854,140.0269,139.869,139.9771,9382.0
2021-10-13 13:20:00,168.44,168.83,168.44,168.83,14385.0,139.9521,140.2762,139.9521,140.2762,14385.0
2021-10-13 13:25:00,168.83,169.27,168.81,169.27,8208.0,140.2762,140.6418,140.2596,140.6418,8208.0
2021-10-13 13:30:00,169.2,169.3,169.13,169.14,12567.0,140.5836,140.6667,140.5254,140.5337,12567.0
2021-10-13 13:35:00,169.12,169.6,169.11,169.52,35877.0,140.5171,140.9159,140.5088,140.8495,35877.0
2021-10-13 13:40:00,169.53,169.54,169.34,169.46,16145.0,140.8578,140.8661,140.6999,140.7996,16145.0
2021-10-13 13:45:00,169.46,169.6,169.44,169.6,7381.0,140.7996,140.9159,140.783,140.9159,7381.0
2021-10-13 13:50:00,169.6,169.61,169.43,169.51,9914.0,140.9159,140.9243,140.7747,140.8412,9914.0
2021-10-13 13:55:00,169.54,169.72,169.54,169.65,9805.0,140.8661,141.0156,140.8661,140.9575,9805.0
2021-10-13 14:00:00,169.63,170.12,169.58,169.94,17231.0,140.9409,141.348,140.8993,141.1984,17231.0
2021-10-13 14:05:00,169.93,170.2,169.8,170.13,72587.0,141.1901,141.4145,141.0821,141.3563,72587.0
2021-10-13 14:10:00,170.04,170.18,169.85,170.08,26607.0,141.2815,141.3979,141.1237,141.3148,26607.0
2021-10-13 14:15:00,170.01,170.08,169.93,170.06,14360.0,141.2566,141.3148,141.1901,141.2981,14360.0
2021-10-13 14:20:00,170.06,170.36,170.05,170.25,36242.0,141.2981,141.5474,141.2898,141.456,36242.0
2021-10-13 14:25:00,170.31,170.31,170.0,170.12,20399.0,141.5059,141.5059,141.2483,141.348,20399.0
2021-10-13 14:30:00,170.09,170.13,169.88,169.89,16617.0,141.3231,141.3563,141.1486,141.1569,16617.0
2021-10-13 14:35:00,169.95,169.95,169.62,169.66,9058.0,141.2068,141.2068,140.9326,140.9658,9058.0
2021-10-13 14:40:00,169.69,169.75,169.54,169.71,5495.0,140.9907,141.0406,140.8661,141.0073,5495.0
2021-10-13 14:45:00,169.75,169.85,169.73,169.77,5957.0,141.0406,141.1237,141.024,141.0572,5957.0
2021-10-13 14:50:00,169.76,169.77,169.55,169.72,14163.0,141.0489,141.0572,140.8744,141.0156,14163.0
2021-10-13 14:55:00,169.73,169.98,169.68,169.96,8159.0,141.024,141.2317,140.9824,141.2151,8159.0
2021-10-13 15:00:00,169.96,169.96,169.73,169.75,10040.0,141.2151,141.2151,141.024,141.0406,10040.0
2021-10-13 15:05:00,169.7,169.82,169.64,169.81,8819.0,140.999,141.0987,140.9492,141.0904,8819.0
2021-10-13 15:10:00,169.81,169.81,169.5,169.51,13021.0,141.0904,141.0904,140.8329,140.8412,13021.0
2021-10-13 15:15:00,169.45,169.71,169.45,169.6,9378.0,140.7913,141.0073,140.7913,140.9159,9378.0
2021-10-13 15:20:00,169.61,169.61,169.13,169.33,40161.0,140.9243,140.9243,140.5254,140.6916,40161.0
2021-10-13 15:25:00,169.41,169.62,169.38,169.58,12701.0,140.7581,140.9326,140.7332,140.8993,12701.0
2021-10-13 15:30:00,169.55,169.73,169.37,169.45,15388.0,140.8744,141.024,140.7248,140.7913,15388.0
2021-10-13 15:35:00,169.44,169.67,169.43,169.57,14295.0,140.783,140.9741,140.7747,140.891,14295.0
2021-10-13 15:40:00,169.56,170.0,169.56,169.75,37321.0,140.8827,141.2483,140.8827,141.0406,37321.0
2021-10-13 15:45:00,169.69,169.81,169.34,169.39,38362.0,140.9907,141.0904,140.6999,140.7415,38362.0
2021-10-13 15:50:00,169.35,169.56,169.22,169.42,63334.0,140.7082,140.8827,140.6002,140.7664,63334.0
2021-10-13 15:55:00,169.48,169.77,169.32,169.72,174122.0,140.8162,141.0572,140.6833,141.0156,174122.0
2021-10-14 09:30:00,170.17,170.66,169.56,170.41,65836.0,141.3895,141.7967,140.8827,141.589,65836.0
2021-10-14 09:35:00,170.45,170.45,169.71,170.11,18449.0,141.6222,141.6222,141.0073,141.3397,18449.0
2021-10-14 09:40:00,170.4,170.73,170.02,170.02,24840.0,141.5806,141.8548,141.2649,141.2649,24840.0
2021-10-14 09:45:00,170.11,170.46,169.88,170.34,10969.0,141.3397,141.6305,141.1486,141.5308,10969.0
2021-10-14 09:50:00,170.27,170.53,170.04,170.51,39156.0,141.4726,141.6887,141.2815,141.672,39156.0
2021-10-14 09:55:00,170.66,171.2,170.65,171.07,9519.0,141.7967,142.2453,141.7884,142.1373,9519.0
2021-10-14 10:00:00,171.22,171.55,171.17,171.22,11072.0,142.262,142.5361,142.2204,142.262,11072.0
2021-10-14 10:05:00,171.27,171.27,170.53,170.64,10891.0,142.3035,142.3035,141.6887,141.7801,10891.0
2021-10-14 10:10:00,170.66,171.08,170.58,170.78,21840.0,141.7967,142.1456,141.7302,141.8964,21840.0
2021-10-14 10:15:00,170.81,171.0,170.77,170.89,17928.0,141.9213,142.0792,141.8881,141.9878,17928.0
2021-10-14 10:20:00,170.94,171.32,170.85,171.23,8473.0,142.0293,142.345,141.9545,142.2703,8473.0
2021-10-14 10:25:00,171.18,171.23,171.03,171.09,9560.0,142.2287,142.2703,142.1041,142.1539,9560.0
2021-10-14 10:30:00,171.17,171.46,171.06,171.16,12304.0,142.2204,142.4614,142.129,142.2121,12304.0
2021-10-14 10:35:00,171.15,171.19,171.0,171.04,15937.0,142.2038,142.237,142.0792,142.1124,15937.0
2021-10-14 10:40:00,171.05,171.12,170.66,170.66,18190.0,142.1207,142.1789,141.7967,141.7967,18190.0
2021-10-14 10:45:00,170.71,171.14,170.7,171.14,18774.0,141.8382,142.1955,141.8299,142.1955,18774.0
2021-10-14 10:50:00,171.15,171.25,171.1,171.15,20116.0,142.2038,142.2869,142.1623,142.2038,20116.0
2021-10-14 10:55:00,171.12,171.35,171.1,171.34,11707.0,142.1789,142.37,142.1623,142.3617,11707.0
2021-10-14 11:00:00,171.37,171.67,171.35,171.57,13018.0,142.3866,142.6359,142.37,142.5528,13018.0
2021-10-14 11:05:00,171.62,171.8,171.6,171.66,12951.0,142.5943,142.7439,142.5777,142.6275,12951.0
2021-10-14 11:10:00,171.66,171.71,171.56,171.64,11214.0,142.6275,142.6691,142.5445,142.6109,11214.0
2021-10-14 11:15:00,171.62,171.62,171.35,171.39,14869.0,142.5943,142.5943,142.37,142.4032,14869.0
2021-10-14 11:20:00,171.42,171.57,171.39,171.47,10774.0,142.4281,142.5528,142.4032,142.4697,10774.0
2021-10-14 11:25:00,171.46,171.73,171.45,171.72,20261.0,142.4614,142.6857,142.4531,142.6774,20261.0
2021-10-14 11:30:00,171.74,171.83,171.62,171.8,14117.0,142.694,142.7688,142.5943,142.7439,14117.0
2021-10-14 11:35:00,171.81,171.95,171.76,171.81,7974.0,142.7522,142.8685,142.7106,142.7522,7974.0
2021-10-14 11:40:00,171.8,171.84,171.33,171.33,20178.0,142.7439,142.7771,142.3534,142.3534,20178.0
2021-10-14 11:45:00,171.38,171.38,171.04,171.07,14369.0,142.3949,142.3949,142.1124,142.1373,14369.0
2021-10-14 11:50:00,171.06,171.2,170.9,171.2,4756.0,142.129,142.2453,141.9961,142.2453,4756.0
2021-10-14 11:55:00,171.2,171.37,171.19,171.31,10309.0,142.2453,142.3866,142.237,142.3367,10309.0
2021-10-14 12:00:00,171.29,171.37,171.25,171.28,8579.0,142.3201,142.3866,142.2869,142.3118,8579.0
2021-10-14 12:05:00,171.28,171.57,171.28,171.55,12308.0,142.3118,142.5528,142.3118,142.5361,12308.0
2021-10-14 12:10:00,171.55,171.64,171.43,171.44,8748.0,142.5361,142.6109,142.4364,142.4448,8748.0
2021-10-14 12:15:00,171.46,171.46,171.23,171.31,10084.0,142.4614,142.4614,142.2703,142.3367,10084.0
2021-10-14 12:20:00,171.32,171.48,171.31,171.41,6005.0,142.345,142.478,142.3367,142.4198,6005.0
2021-10-14 12:25:00,171.39,171.45,171.32,171.38,8370.0,142.4032,142.4531,142.345,142.3949,8370.0
2021-10-14 12:30:00,171.39,171.42,171.35,171.42,7029.0,142.4032,142.4281,142.37,142.4281,7029.0
2021-10-14 12:35:00,171.39,171.5,171.36,171.49,4960.0,142.4032,142.4946,142.3783,142.4863,4960.0
2021-10-14 12:40:00,171.46,171.49,171.29,171.33,4678.0,142.4614,142.4863,142.3201,142.3534,4678.0
2021-10-14 12:45:00,171.36,171.4,171.29,171.38,4201.0,142.3783,142.4115,142.3201,142.3949,4201.0
2021-10-14 12:50:00,171.36,171.44,171.36,171.42,6429.0,142.3783,142.4448,142.3783,142.4281,6429.0
2021-10-14 12:55:00,171.4,171.45,171.33,171.33,7316.0,142.4115,142.4531,142.3534,142.3534,7316.0
2021-10-14 13:00:00,171.36,171.41,171.16,171.21,9237.0,142.3783,142.4198,142.2121,142.2536,9237.0
2021-10-14 13:05:00,171.2,171.33,171.18,171.28,9783.0,142.2453,142.3534,142.2287,142.3118,9783.0
2021-10-14 13:10:00,171.32,171.35,171.12,171.18,12001.0,142.345,142.37,142.1789,142.2287,12001.0
2021-10-14 13:15:00,171.21,171.33,171.19,171.29,11509.0,142.2536,142.3534,142.237,142.3201,11509.0
2021-10-14 13:20:00,171.28,171.32,171.23,171.24,3394.0,142.3118,142.345,142.2703,142.2786,3394.0
2021-10-14 13:25:00,171.24,171.32,171.16,171.31,9116.0,142.2786,142.345,142.2121,142.3367,9116.0
2021-10-14 13:30:00,171.32,171.32,171.19,171.26,24264.0,142.345,142.345,142.237,142.2952,24264.0
2021-10-14 13:35:00,171.24,171.28,171.2,171.28,3181.0,142.2786,142.3118,142.2453,142.3118,3181.0
2021-10-14 13:40:00,171.3,171.32,171.17,171.2,6947.0,142.3284,142.345,142.2204,142.2453,6947.0
2021-10-14 13:45:00,171.18,171.24,171.13,171.21,5496.0,142.2287,142.2786,142.1872,142.2536,5496.0
2021-10-14 13:50:00,171.2,171.21,171.14,171.16,6935.0,142.2453,142.2536,142.1955,142.2121,6935.0
2021-10-14 13:55:00,171.16,171.31,171.16,171.29,9847.0,142.2121,142.3367,142.2121,142.3201,9847.0
2021-10-14 14:00:00,171.32,171.32,171.21,171.23,6452.0,142.345,142.345,142.2536,142.2703,6452.0
2021-10-14 14:05:00,171.22,171.27,170.83,170.83,17105.0,142.262,142.3035,141.9379,141.9379,17105.0
2021-10-14 14:10:00,170.83,171.07,170.6,170.83,48030.0,141.9379,142.1373,141.7468,141.9379,48030.0
2021-10-14 14:15:00,170.87,170.99,170.54,170.73,40182.0,141.9712,142.0709,141.697,141.8548,40182.0
2021-10-14 14:20:00,170.72,170.92,170.69,170.78,10898.0,141.8465,142.0127,141.8216,141.8964,10898.0
2021-10-14 14:25:00,170.81,170.88,170.77,170.83,5146.0,141.9213,141.9795,141.8881,141.9379,5146.0
2021-10-14 14:30:00,170.84,170.86,170.71,170.79,7271.0,141.9462,141.9628,141.8382,141.9047,7271.0
2021-10-14 14:35:00,170.77,170.88,170.74,170.79,9939.0,141.8881,141.9795,141.8631,141.9047,9939.0
2021-10-14 14:40:00,170.8,170.8,170.52,170.54,15630.0,141.913,141.913,141.6803,141.697,15630.0
2021-10-14 14:45:00,170.52,170.53,170.33,170.51,10788.0,141.6803,141.6887,141.5225,141.672,10788.0
2021-10-14 14:50:00,170.53,170.83,170.49,170.68,45281.0,141.6887,141.9379,141.6554,141.8133,45281.0
2021-10-14 14:55:00,170.7,170.91,170.7,170.9,11964.0,141.8299,142.0044,141.8299,141.9961,11964.0
2021-10-14 15:00:00,170.9,171.02,170.82,170.86,10669.0,141.9961,142.0958,141.9296,141.9628,10669.0
2021-10-14 15:05:00,170.88,170.88,170.69,170.78,5938.0,141.9795,141.9795,141.8216,141.8964,5938.0
2021-10-14 15:10:00,170.76,170.94,170.72,170.94,7196.0,141.8798,142.0293,141.8465,142.0293,7196.0
2021-10-14 15:15:00,170.96,171.2,170.96,171.18,17081.0,142.0459,142.2453,142.0459,142.2287,17081.0
2021-10-14 15:20:00,171.17,171.29,171.04,171.06,17711.0,142.2204,142.3201,142.1124,142.129,17711.0
2021-10-14 15:25:00,171.12,171.31,171.09,171.19,13083.0,142.1789,142.3367,142.1539,142.237,13083.0
2021-10-14 15:30:00,171.2,171.38,171.14,171.26,29532.0,142.2453,142.3949,142.1955,142.2952,29532.0
2021-10-14 15:35:00,171.26,171.28,170.98,170.98,24241.0,142.2952,142.3118,142.0625,142.0625,24241.0
2021-10-14 15:40:00,171.01,171.1,170.89,171.04,20370.0,142.0875,142.1623,141.9878,142.1124,20370.0
2021-10-14 15:45:00,171.01,171.04,170.95,171.0,34152.0,142.0875,142.1124,142.0376,142.0792,34152.0
2021-10-14 15:50:00,171.01,171.31,171.0,171.11,72147.0,142.0875,142.3367,142.0792,142.1706,72147.0
2021-10-14 15:55:00,171.13,171.33,171.11,171.3,92641.0,142.1872,142.3534,142.1706,142.3284,92641.0
2021-10-15 09:30:00,171.71,171.75,170.56,170.96,91159.0,142.6691,142.7023,141.7136,142.0459,91159.0
2021-10-15 09:35:00,171.21,171.42,170.8,170.96,6976.0,142.2536,142.4281,141.913,142.0459,6976.0
2021-10-15 09:40:00,170.77,171.01,170.68,170.77,4394.0,141.8881,142.0875,141.8133,141.8881,4394.0
2021-10-15 09:45:00,170.82,171.53,170.82,171.53,7723.0,141.9296,142.5195,141.9296,142.5195,7723.0
2021-10-15 09:50:00,171.51,171.83,171.43,171.75,5528.0,142.5029,142.7688,142.4364,142.7023,5528.0
2021-10-15 09:55:00,171.83,171.93,171.47,171.62,9873.0,142.7688,142.8519,142.4697,142.5943,9873.0
2021-10-15 10:00:00,171.52,171.69,171.3,171.58,10374.0,142.5112,142.6525,142.3284,142.5611,10374.0
2021-10-15 10:05:00,171.56,171.61,171.04,171.04,2286.0,142.5445,142.586,142.1124,142.1124,2286.0
2021-10-15 10:10:00,171.1,171.25,171.09,171.17,5598.0,142.1623,142.2869,142.1539,142.2204,5598.0
2021-10-15 10:15:00,171.22,171.68,171.22,171.41,7366.0,142.262,142.6442,142.262,142.4198,7366.0
2021-10-15 10:20:00,171.43,171.81,171.43,171.74,6866.0,142.4364,142.7522,142.4364,142.694,6866.0
2021-10-15 10:25:00,171.63,171.87,171.59,171.72,6085.0,142.6026,142.802,142.5694,142.6774,6085.0
2021-10-15 10:30:00,171.67,171.72,171.2,171.27,10440.0,142.6359,142.6774,142.2453,142.3035,10440.0
2021-10-15 10:35:00,171.24,171.26,170.95,170.95,5325.0,142.2786,142.2952,142.0376,142.0376,5325.0
2021-10-15 10:40:00,170.9,170.94,170.61,170.69,16342.0,141.9961,142.0293,141.7551,141.8216,16342.0
2021-10-15 10:45:00,170.66,170.75,170.52,170.52,6565.0,141.7967,141.8714,141.6803,141.6803,6565.0
2021-10-15 10:50:00,170.42,170.46,169.91,170.39,35781.0,141.5973,141.6305,141.1735,141.5723,35781.0
2021-10-15 10:55:00,170.41,170.41,170.13,170.34,22732.0,141.589,141.589,141.3563,141.5308,22732.0
2021-10-15 11:00:00,170.37,170.66,170.32,170.63,29469.0,141.5557,141.7967,141.5142,141.7717,29469.0
2021-10-15 11:05:00,170.62,170.86,170.48,170.65,26071.0,141.7634,141.9628,141.6471,141.7884,26071.0
2021-10-15 11:10:00,170.64,170.75,170.45,170.46,20740.0,141.7801,141.8714,141.6222,141.6305,20740.0
2021-10-15 11:15:00,170.44,170.55,170.42,170.52,6007.0,141.6139,141.7053,141.5973,141.6803,6007.0
2021-10-15 11:20:00,170.5,170.53,170.33,170.39,11922.0,141.6637,141.6887,141.5225,141.5723,11922.0
2021-10-15 11:25:00,170.35,170.35,170.22,170.23,6771.0,141.5391,141.5391,141.4311,141.4394,6771.0
2021-10-15 11:30:00,170.21,170.21,169.95,170.08,13237.0,141.4228,141.4228,141.2068,141.3148,13237.0
2021-10-15 11:35:00,170.07,170.1,169.97,170.01,19518.0,141.3065,141.3314,141.2234,141.2566,19518.0
2021-10-15 11:40:00,170.04,170.26,170.02,170.21,6610.0,141.2815,141.4643,141.2649,141.4228,6610.0
2021-10-15 11:45:00,170.22,170.22,170.07,170.1,7068.0,141.4311,141.4311,141.3065,141.3314,7068.0
2021-10-15 11:50:00,170.08,170.38,170.07,170.35,8868.0,141.3148,141.564,141.3065,141.5391,8868.0
2021-10-15 11:55:00,170.34,170.35,170.17,170.17,10438.0,141.5308,141.5391,141.3895,141.3895,10438.0
2021-10-15 12:00:00,170.16,170.22,170.13,170.21,7766.0,141.3812,141.4311,141.3563,141.4228,7766.0
2021-10-15 12:05:00,170.21,170.48,170.17,170.41,8333.0,141.4228,141.6471,141.3895,141.589,8333.0
2021-10-15 12:10:00,170.46,170.61,170.44,170.58,10556.0,141.6305,141.7551,141.6139,141.7302,10556.0
2021-10-15 12:15:00,170.55,170.55,170.36,170.41,7682.0,141.7053,141.7053,141.5474,141.589,7682.0
2021-10-15 12:20:00,170.39,170.42,170.18,170.22,9987.0,141.5723,141.5973,141.3979,141.4311,9987.0
2021-10-15 12:25:00,170.22,170.26,170.13,170.16,3786.0,141.4311,141.4643,141.3563,141.3812,3786.0
2021-10-15 12:30:00,170.19,170.38,170.17,170.35,9470.0,141.4062,141.564,141.3895,141.5391,9470.0
2021-10-15 12:35:00,170.34,170.42,170.22,170.28,15311.0,141.5308,141.5973,141.4311,141.4809,15311.0
2021-10-15 12:40:00,170.31,170.31,170.09,170.13,6144.0,141.5059,141.5059,141.3231,141.3563,6144.0
2021-10-15 12:45:00,170.14,170.23,170.01,170.06,6230.0,141.3646,141.4394,141.2566,141.2981,6230.0
2021-10-15 12:50:00,170.03,170.14,170.0,170.08,6735.0,141.2732,141.3646,141.2483,141.3148,6735.0
2021-10-15 12:55:00,170.03,170.06,169.86,169.91,11038.0,141.2732,141.2981,141.132,141.1735,11038.0
2021-10-15 13:00:00,169.89,169.99,169.89,169.92,3777.0,141.1569,141.24,141.1569,141.1818,3777.0
2021-10-15 13:05:00,169.91,170.03,169.91,170.02,3391.0,141.1735,141.2732,141.1735,141.2649,3391.0
2021-10-15 13:10:00,170.06,170.07,169.92,169.94,2567.0,141.2981,141.3065,141.1818,141.1984,2567.0
2021-10-15 13:15:00,169.96,170.0,169.86,169.86,4324.0,141.2151,141.2483,141.132,141.132,4324.0
2021-10-15 13:20:00,169.86,169.89,169.78,169.82,2477.0,141.132,141.1569,141.0655,141.0987,2477.0
2021-10-15 13:25:00,169.86,169.89,169.75,169.76,3758.0,141.132,141.1569,141.0406,141.0489,3758.0
2021-10-15 13:30:00,169.78,169.82,169.58,169.58,9757.0,141.0655,141.0987,140.8993,140.8993,9757.0
2021-10-15 13:35:00,169.57,169.57,169.37,169.46,22258.0,140.891,140.891,140.7248,140.7996,22258.0
2021-10-15 13:40:00,169.46,169.5,169.33,169.46,9401.0,140.7996,140.8329,140.6916,140.7996,9401.0
2021-10-15 13:45:00,169.47,169.48,169.18,169.18,15621.0,140.8079,140.8162,140.567,140.567,15621.0
2021-10-15 13:50:00,169.22,169.3,169.1,169.14,5471.0,140.6002,140.6667,140.5005,140.5337,5471.0
2021-10-15 13:55:00,169.11,169.11,168.79,168.8,9468.0,140.5088,140.5088,140.2429,140.2512,9468.0
2021-10-15 14:00:00,168.82,169.01,168.78,168.92,6369.0,140.2679,140.4257,140.2346,140.351,6369.0
2021-10-15 14:05:00,168.94,168.94,168.73,168.76,9592.0,140.3676,140.3676,140.1931,140.218,9592.0
2021-10-15 14:10:00,168.76,168.88,168.61,168.72,21896.0,140.218,140.3177,140.0934,140.1848,21896.0
2021-10-15 14:15:00,168.73,168.78,168.56,168.63,11685.0,140.1931,140.2346,140.0518,140.11,11685.0
2021-10-15 14:20:00,168.66,168.77,168.54,168.56,12233.0,140.1349,140.2263,140.0352,140.0518,12233.0
2021-10-15 14:25:00,168.6,168.63,168.41,168.42,8490.0,140.0851,140.11,139.9272,139.9355,8490.0
2021-10-15 14:30:00,168.35,168.37,168.11,168.21,18197.0,139.8774,139.894,139.6779,139.761,18197.0
2021-10-15 14:35:00,168.21,168.3,168.06,168.27,10958.0,139.761,139.8358,139.6364,139.8109,10958.0
2021-10-15 14:40:00,168.27,168.27,168.06,168.16,15745.0,139.8109,139.8109,139.6364,139.7195,15745.0
2021-10-15 14:45:00,168.16,168.16,167.85,167.85,16896.0,139.7195,139.7195,139.4619,139.4619,16896.0
2021-10-15 14:50:00,167.86,167.88,167.68,167.79,8875.0,139.4702,139.4868,139.3207,139.4121,8875.0
2021-10-15 14:55:00,167.82,167.93,167.75,167.91,17692.0,139.437,139.5284,139.3788,139.5118,17692.0
2021-10-15 15:00:00,167.89,167.89,167.74,167.75,15418.0,139.4952,139.4952,139.3705,139.3788,15418.0
2021-10-15 15:05:00,167.78,167.79,167.56,167.58,9426.0,139.4038,139.4121,139.221,139.2376,9426.0
2021-10-15 15:10:00,167.53,167.69,167.37,167.65,11378.0,139.196,139.329,139.0631,139.2957,11378.0
2021-10-15 15:15:00,167.63,167.8,167.56,167.56,16801.0,139.2791,139.4204,139.221,139.221,16801.0
2021-10-15 15:20:00,167.56,167.65,167.42,167.65,13661.0,139.221,139.2957,139.1046,139.2957,13661.0
2021-10-15 15:25:00,167.67,168.11,167.67,168.1,17275.0,139.3124,139.6779,139.3124,139.6696,17275.0
2021-10-15 15:30:00,168.09,168.28,168.06,168.28,29594.0,139.6613,139.8192,139.6364,139.8192,29594.0
2021-10-15 15:35:00,168.28,168.46,168.19,168.36,32616.0,139.8192,139.9688,139.7444,139.8857,32616.0
2021-10-15 15:40:00,168.37,168.52,168.31,168.48,29288.0,139.894,140.0186,139.8441,139.9854,29288.0
2021-10-15 15:45:00,168.47,168.72,168.37,168.7,41237.0,139.9771,140.1848,139.894,140.1682,41237.0
2021-10-15 15:50:00,168.7,168.76,168.47,168.55,46845.0,140.1682,140.218,139.9771,140.0435,46845.0
2021-10-15 15:55:00,168.55,169.12,168.45,168.84,229705.0,140.0435,140.5171,139.9604,140.2845,229705.0
2021-10-18 09:30:00,168.6,168.92,167.96,168.46,29574.0,140.0851,140.351,139.5533,139.9688,29574.0
2021-10-18 09:35:00,168.4,168.4,167.7,167.77,8273.0,139.9189,139.9189,139.3373,139.3954,8273.0
2021-10-18 09:40:00,167.74,167.74,167.27,167.27,10428.0,139.3705,139.3705,138.98,138.98,10428.0
2021-10-18 09:45:00,167.31,167.5,166.89,167.44,16246.0,139.0132,139.1711,138.6643,139.1213,16246.0
2021-10-18 09:50:00,167.38,167.8,167.28,167.42,11972.0,139.0714,139.4204,138.9883,139.1046,11972.0
2021-10-18 09:55:00,167.59,167.87,167.32,167.4,18604.0,139.2459,139.4785,139.0216,139.088,18604.0
2021-10-18 10:00:00,167.29,167.38,166.87,167.15,10337.0,138.9966,139.0714,138.6477,138.8803,10337.0
2021-10-18 10:05:00,167.21,167.33,166.83,166.83,8670.0,138.9302,139.0299,138.6144,138.6144,8670.0
2021-10-18 10:10:00,166.85,167.16,166.75,167.14,10406.0,138.631,138.8886,138.548,138.872,10406.0
2021-10-18 10:15:00,167.08,167.1,166.86,166.99,4459.0,138.8221,138.8388,138.6394,138.7474,4459.0
2021-10-18 10:20:00,166.95,167.06,166.78,166.9,4825.0,138.7141,138.8055,138.5729,138.6726,4825.0
2021-10-18 10:25:00,166.94,167.16,166.87,167.08,5840.0,138.7058,138.8886,138.6477,138.8221,5840.0
2021-10-18 10:30:00,167.03,167.05,166.78,167.05,13976.0,138.7806,138.7972,138.5729,138.7972,13976.0
2021-10-18 10:35:00,167.06,167.33,167.05,167.19,4952.0,138.8055,139.0299,138.7972,138.9135,4952.0
2021-10-18 10:40:00,167.2,167.6,167.2,167.6,7208.0,138.9219,139.2542,138.9219,139.2542,7208.0
2021-10-18 10:45:00,167.51,167.88,167.47,167.81,6407.0,139.1794,139.4868,139.1462,139.4287,6407.0
2021-10-18 10:50:00,167.82,168.04,167.74,167.78,6413.0,139.437,139.6198,139.3705,139.4038,6413.0
2021-10-18 10:55:00,167.89,168.09,167.83,168.08,8228.0,139.4952,139.6613,139.4453,139.653,8228.0
2021-10-18 11:00:00,168.06,168.27,167.99,168.25,9074.0,139.6364,139.8109,139.5782,139.7943,9074.0
2021-10-18 11:05:00,168.24,168.24,167.83,167.85,28562.0,139.786,139.786,139.4453,139.4619,28562.0
2021-10-18 11:10:00,167.83,167.99,167.68,167.87,36511.0,139.4453,139.5782,139.3207,139.4785,36511.0
2021-10-18 11:15:00,167.88,167.97,167.81,167.95,13463.0,139.4868,139.5616,139.4287,139.545,13463.0
2021-10-18 11:20:00,167.92,168.06,167.87,168.06,33679.0,139.5201,139.6364,139.4785,139.6364,33679.0
2021-10-18 11:25:00,168.03,168.32,168.0,168.27,28269.0,139.6115,139.8524,139.5865,139.8109,28269.0
2021-10-18 11:30:00,168.29,168.43,168.22,168.34,4449.0,139.8275,139.9438,139.7693,139.869,4449.0
2021-10-18 11:35:00,168.36,168.49,168.31,168.4,5086.0,139.8857,139.9937,139.8441,139.9189,5086.0
2021-10-18 11:40:00,168.42,168.5,168.26,168.26,7958.0,139.9355,140.002,139.8026,139.8026,7958.0
2021-10-18 11:45:00,168.21,168.31,168.19,168.31,5580.0,139.761,139.8441,139.7444,139.8441,5580.0
2021-10-18 11:50:00,168.35,168.51,168.3,168.32,19139.0,139.8774,140.0103,139.8358,139.8524,19139.0
2021-10-18 11:55:00,168.3,168.42,168.3,168.37,8579.0,139.8358,139.9355,139.8358,139.894,8579.0
2021-10-18 12:00:00,168.35,168.44,168.31,168.33,8974.0,139.8774,139.9521,139.8441,139.8607,8974.0
2021-10-18 12:05:00,168.3,168.42,168.3,168.3,5476.0,139.8358,139.9355,139.8358,139.8358,5476.0
2021-10-18 12:10:00,168.3,168.34,168.22,168.28,4407.0,139.8358,139.869,139.7693,139.8192,4407.0
2021-10-18 12:15:00,168.31,168.35,168.25,168.34,5226.0,139.8441,139.8774,139.7943,139.869,5226.0
2021-10-18 12:20:00,168.38,168.41,168.18,168.18,10589.0,139.9023,139.9272,139.7361,139.7361,10589.0
2021-10-18 12:25:00,168.2,168.48,168.19,168.37,14723.0,139.7527,139.9854,139.7444,139.894,14723.0
2021-10-18 12:30:00,168.34,168.36,168.27,168.34,3844.0,139.869,139.8857,139.8109,139.869,3844.0
2021-10-18 12:35:00,168.38,168.4,168.01,168.09,16419.0,139.9023,139.9189,139.5949,139.6613,16419.0
2021-10-18 12:40:00,168.06,168.12,168.04,168.04,6072.0,139.6364,139.6863,139.6198,139.6198,6072.0
2021-10-18 12:45:00,168.04,168.05,167.92,167.92,8356.0,139.6198,139.6281,139.5201,139.5201,8356.0
2021-10-18 12:50:00,167.95,168.01,167.82,168.01,17454.0,139.545,139.5949,139.437,139.5949,17454.0
2021-10-18 12:55:00,168.03,168.22,168.02,168.19,4668.0,139.6115,139.7693,139.6032,139.7444,4668.0
2021-10-18 13:00:00,168.15,168.16,168.07,168.16,4412.0,139.7112,139.7195,139.6447,139.7195,4412.0
2021-10-18 13:05:00,168.17,168.31,168.16,168.31,3667.0,139.7278,139.8441,139.7195,139.8441,3667.0
2021-10-18 13:10:00,168.34,168.46,168.34,168.39,13935.0,139.869,139.9688,139.869,139.9106,13935.0
2021-10-18 13:15:00,168.38,168.47,168.35,168.41,7912.0,139.9023,139.9771,139.8774,139.9272,7912.0
2021-10-18 13:20:00,168.41,168.41,168.08,168.13,6197.0,139.9272,139.9272,139.653,139.6946,6197.0
2021-10-18 13:25:00,168.09,168.11,167.86,167.88,5530.0,139.6613,139.6779,139.4702,139.4868,5530.0
2021-10-18 13:30:00,167.92,168.1,167.92,168.08,5274.0,139.5201,139.6696,139.5201,139.653,5274.0
2021-10-18 13:35:00,168.06,168.09,168.01,168.05,4225.0,139.6364,139.6613,139.5949,139.6281,4225.0
2021-10-18 13:40:00,168.04,168.09,167.97,168.09,5439.0,139.6198,139.6613,139.5616,139.6613,5439.0
2021-10-18 13:45:00,168.08,168.08,167.88,167.9,7698.0,139.653,139.653,139.4868,139.5035,7698.0
2021-10-18 13:50:00,167.86,167.92,167.8,167.81,9352.0,139.4702,139.5201,139.4204,139.4287,9352.0
2021-10-18 13:55:00,167.82,167.98,167.72,167.91,7785.0,139.437,139.5699,139.3539,139.5118,7785.0
2021-10-18 14:00:00,167.89,167.96,167.83,167.89,4451.0,139.4952,139.5533,139.4453,139.4952,4451.0
2021-10-18 14:05:00,167.92,168.09,167.92,168.03,8175.0,139.5201,139.6613,139.5201,139.6115,8175.0
2021-10-18 14:10:00,168.0,168.0,167.86,167.92,3828.0,139.5865,139.5865,139.4702,139.5201,3828.0
2021-10-18 14:15:00,167.91,167.92,167.79,167.79,5621.0,139.5118,139.5201,139.4121,139.4121,5621.0
2021-10-18 14:20:00,167.77,167.87,167.69,167.77,6505.0,139.3954,139.4785,139.329,139.3954,6505.0
2021-10-18 14:25:00,167.8,167.86,167.64,167.8,6231.0,139.4204,139.4702,139.2874,139.4204,6231.0
2021-10-18 14:30:00,167.78,167.78,167.64,167.7,9746.0,139.4038,139.4038,139.2874,139.3373,9746.0
2021-10-18 14:35:00,167.75,167.77,167.66,167.69,9745.0,139.3788,139.3954,139.3041,139.329,9745.0
2021-10-18 14:40:00,167.7,167.76,167.56,167.75,6397.0,139.3373,139.3871,139.221,139.3788,6397.0
2021-10-18 14:45:00,167.78,167.78,167.64,167.65,7619.0,139.4038,139.4038,139.2874,139.2957,7619.0
2021-10-18 14:50:00,167.65,167.97,167.65,167.92,16256.0,139.2957,139.5616,139.2957,139.5201,16256.0
2021-10-18 14:55:00,167.94,168.01,167.92,167.94,6362.0,139.5367,139.5949,139.5201,139.5367,6362.0
2021-10-18 15:00:00,167.97,167.98,167.87,167.95,16547.0,139.5616,139.5699,139.4785,139.545,16547.0
2021-10-18 15:05:00,167.95,167.96,167.88,167.9,5663.0,139.545,139.5533,139.4868,139.5035,5663.0
2021-10-18 15:10:00,167.91,168.04,167.91,167.91,9565.0,139.5118,139.6198,139.5118,139.5118,9565.0
2021-10-18 15:15:00,167.88,167.97,167.84,167.97,9941.0,139.4868,139.5616,139.4536,139.5616,9941.0
2021-10-18 15:20:00,167.97,167.97,167.81,167.9,11839.0,139.5616,139.5616,139.4287,139.5035,11839.0
2021-10-18 15:25:00,167.93,167.93,167.71,167.72,9576.0,139.5284,139.5284,139.3456,139.3539,9576.0
2021-10-18 15:30:00,167.73,167.73,167.32,167.32,19764.0,139.3622,139.3622,139.0216,139.0216,19764.0
2021-10-18 15:35:00,167.32,167.38,167.18,167.29,26883.0,139.0216,139.0714,138.9052,138.9966,26883.0
2021-10-18 15:40:00,167.3,167.53,167.3,167.47,21621.0,139.0049,139.196,139.0049,139.1462,21621.0
2021-10-18 15:45:00,167.46,167.72,167.42,167.71,24537.0,139.1379,139.3539,139.1046,139.3456,24537.0
2021-10-18 15:50:00,167.79,168.01,167.64,167.73,52576.0,139.4121,139.5949,139.2874,139.3622,52576.0
2021-10-18 15:55:00,167.74,167.85,167.67,167.8,123083.0,139.3705,139.4619,139.3124,139.4204,123083.0
2021-10-19 09:30:00,170.41,170.73,169.49,169.72,62805.0,141.589,141.8548,140.8245,141.0156,62805.0
2021-10-19 09:35:00,169.71,170.37,169.71,170.2,69280.0,141.0073,141.5557,141.0073,141.4145,69280.0
2021-10-19 09:40:00,170.2,170.95,170.16,170.84,104207.0,141.4145,142.0376,141.3812,141.9462,104207.0
2021-10-19 09:45:00,170.89,171.79,170.83,171.38,76886.0,141.9878,142.7356,141.9379,142.3949,76886.0
2021-10-19 09:50:00,171.38,172.23,171.38,172.22,30020.0,142.3949,143.1011,142.3949,143.0928,30020.0
2021-10-19 09:55:00,172.16,172.16,171.58,171.87,25216.0,143.043,143.043,142.5611,142.802,25216.0
2021-10-19 10:00:00,171.92,172.22,171.73,171.79,24388.0,142.8436,143.0928,142.6857,142.7356,24388.0
2021-10-19 10:05:00,171.76,171.8,171.34,171.6,28058.0,142.7106,142.7439,142.3617,142.5777,28058.0
2021-10-19 10:10:00,171.55,172.13,171.41,172.03,15664.0,142.5361,143.0181,142.4198,142.935,15664.0
2021-10-19 10:15:00,172.03,172.29,171.92,171.93,18768.0,142.935,143.151,142.8436,142.8519,18768.0
2021-10-19 10:20:00,171.94,172.56,171.89,172.44,14230.0,142.8602,143.3753,142.8186,143.2756,14230.0
2021-10-19 10:25:00,172.49,172.71,172.34,172.34,52773.0,143.3172,143.5,143.1925,143.1925,52773.0
2021-10-19 10:30:00,172.32,172.34,171.96,171.98,35639.0,143.1759,143.1925,142.8768,142.8934,35639.0
2021-10-19 10:35:00,172.0,172.0,171.76,171.97,57028.0,142.91,142.91,142.7106,142.8851,57028.0
2021-10-19 10:40:00,171.97,171.97,171.8,171.95,24365.0,142.8851,142.8851,142.7439,142.8685,24365.0
2021-10-19 10:45:00,171.95,172.09,171.93,172.07,27435.0,142.8685,142.9848,142.8519,142.9682,27435.0
2021-10-19 10:50:00,172.06,172.13,171.59,171.63,41223.0,142.9599,143.0181,142.5694,142.6026,41223.0
2021-10-19 10:55:00,171.63,171.68,171.41,171.58,43200.0,142.6026,142.6442,142.4198,142.5611,43200.0
2021-10-19 11:00:00,171.59,171.9,171.59,171.9,37093.0,142.5694,142.827,142.5694,142.827,37093.0
2021-10-19 11:05:00,171.9,172.0,171.85,171.9,30047.0,142.827,142.91,142.7854,142.827,30047.0
2021-10-19 11:10:00,171.9,172.54,171.9,172.34,47124.0,142.827,143.3587,142.827,143.1925,47124.0
2021-10-19 11:15:00,172.34,172.39,172.31,172.38,32928.0,143.1925,143.2341,143.1676,143.2258,32928.0
2021-10-19 11:20:00,172.38,172.45,172.37,172.45,28284.0,143.2258,143.2839,143.2175,143.2839,28284.0
2021-10-19 11:25:00,172.48,172.53,172.33,172.47,56158.0,143.3089,143.3504,143.1842,143.3005,56158.0
2021-10-19 11:30:00,172.45,172.49,172.19,172.36,23881.0,143.2839,143.3172,143.0679,143.2092,23881.0
2021-10-19 11:35:00,172.33,172.36,171.99,172.12,11820.0,143.1842,143.2092,142.9017,143.0097,11820.0
2021-10-19 11:40:00,172.03,172.19,171.94,172.07,16375.0,142.935,143.0679,142.8602,142.9682,16375.0
2021-10-19 11:45:00,172.07,172.07,171.97,172.04,12639.0,142.9682,142.9682,142.8851,142.9433,12639.0
2021-10-19 11:50:00,172.05,172.13,172.0,172.13,45458.0,142.9516,143.0181,142.91,143.0181,45458.0
2021-10-19 11:55:00,172.1,172.13,171.95,172.11,18815.0,142.9931,143.0181,142.8685,143.0014,18815.0
2021-10-19 12:00:00,172.12,172.13,172.04,172.07,9802.0,143.0097,143.0181,142.9433,142.9682,9802.0
2021-10-19 12:05:00,172.07,172.1,171.95,171.98,35058.0,142.9682,142.9931,142.8685,142.8934,35058.0
2021-10-19 12:10:00,172.01,172.07,171.98,172.05,20756.0,142.9183,142.9682,142.8934,142.9516,20756.0
2021-10-19 12:15:00,172.04,172.29,172.03,172.18,20133.0,142.9433,143.151,142.935,143.0596,20133.0
2021-10-19 12:20:00,172.2,172.31,172.17,172.23,13062.0,143.0762,143.1676,143.0513,143.1011,13062.0
2021-10-19 12:25:00,172.2,172.24,172.17,172.23,39912.0,143.0762,143.1094,143.0513,143.1011,39912.0
2021-10-19 12:30:00,172.23,172.39,172.21,172.35,17825.0,143.1011,143.2341,143.0845,143.2008,17825.0
2021-10-19 12:35:00,172.37,172.75,172.36,172.68,10915.0,143.2175,143.5332,143.2092,143.475,10915.0
2021-10-19 12:40:00,172.69,172.7,172.47,172.5,6287.0,143.4833,143.4916,143.3005,143.3255,6287.0
2021-10-19 12:45:00,172.47,172.56,172.4,172.56,5788.0,143.3005,143.3753,143.2424,143.3753,5788.0
2021-10-19 12:50:00,172.55,172.91,172.52,172.85,8184.0,143.367,143.6661,143.3421,143.6163,8184.0
2021-10-19 12:55:00,172.9,172.98,172.85,172.91,7440.0,143.6578,143.7243,143.6163,143.6661,7440.0
2021-10-19 13:00:00,172.85,172.85,172.57,172.66,5638.0,143.6163,143.6163,143.3836,143.4584,5638.0
2021-10-19 13:05:00,172.63,172.66,172.56,172.62,8588.0,143.4335,143.4584,143.3753,143.4252,8588.0
2021-10-19 13:10:00,172.6,172.75,172.57,172.73,13178.0,143.4086,143.5332,143.3836,143.5166,13178.0
2021-10-19 13:15:00,172.72,172.73,172.46,172.54,9854.0,143.5083,143.5166,143.2922,143.3587,9854.0
2021-10-19 13:20:00,172.56,172.65,172.56,172.65,4300.0,143.3753,143.4501,143.3753,143.4501,4300.0
2021-10-19 13:25:00,172.62,172.62,172.4,172.4,4312.0,143.4252,143.4252,143.2424,143.2424,4312.0
2021-10-19 13:30:00,172.4,172.4,172.28,172.29,6544.0,143.2424,143.2424,143.1427,143.151,6544.0
2021-10-19 13:35:00,172.29,172.31,172.21,172.21,21860.0,143.151,143.1676,143.0845,143.0845,21860.0
2021-10-19 13:40:00,172.22,172.32,172.1,172.26,32650.0,143.0928,143.1759,142.9931,143.1261,32650.0
2021-10-19 13:45:00,172.26,172.61,172.24,172.61,24239.0,143.1261,143.4169,143.1094,143.4169,24239.0
2021-10-19 13:50:00,172.64,172.71,172.56,172.66,9493.0,143.4418,143.5,143.3753,143.4584,9493.0
2021-10-19 13:55:00,172.64,172.66,172.5,172.59,6010.0,143.4418,143.4584,143.3255,143.4003,6010.0
2021-10-19 14:00:00,172.61,172.61,172.36,172.4,11668.0,143.4169,143.4169,143.2092,143.2424,11668.0
2021-10-19 14:05:00,172.4,172.75,172.4,172.74,8202.0,143.2424,143.5332,143.2424,143.5249,8202.0
2021-10-19 14:10:00,172.73,172.87,172.69,172.85,9385.0,143.5166,143.6329,143.4833,143.6163,9385.0
2021-10-19 14:15:00,172.85,172.91,172.79,172.91,2574.0,143.6163,143.6661,143.5664,143.6661,2574.0
2021-10-19 14:20:00,172.93,172.99,172.83,172.86,6217.0,143.6827,143.7326,143.5997,143.6246,6217.0
2021-10-19 14:25:00,172.89,173.06,172.81,173.05,5769.0,143.6495,143.7908,143.583,143.7825,5769.0
2021-10-19 14:30:00,173.03,173.1,172.95,172.99,8642.0,143.7658,143.824,143.6994,143.7326,8642.0
2021-10-19 14:35:00,172.96,172.98,172.73,172.74,18110.0,143.7077,143.7243,143.5166,143.5249,18110.0
2021-10-19 14:40:00,172.67,172.8,172.67,172.7,12347.0,143.4667,143.5747,143.4667,143.4916,12347.0
2021-10-19 14:45:00,172.68,172.75,172.52,172.55,10602.0,143.475,143.5332,143.3421,143.367,10602.0
2021-10-19 14:50:00,172.55,172.86,172.5,172.83,32732.0,143.367,143.6246,143.3255,143.5997,32732.0
2021-10-19 14:55:00,172.86,172.99,172.76,172.99,5566.0,143.6246,143.7326,143.5415,143.7326,5566.0
2021-10-19 15:00:00,172.97,173.0,172.85,173.0,14068.0,143.716,143.7409,143.6163,143.7409,14068.0
2021-10-19 15:05:00,173.0,173.0,172.84,172.87,8446.0,143.7409,143.7409,143.608,143.6329,8446.0
2021-10-19 15:10:00,172.9,173.02,172.87,173.02,7844.0,143.6578,143.7575,143.6329,143.7575,7844.0
2021-10-19 15:15:00,173.03,173.25,172.97,173.2,16057.0,143.7658,143.9486,143.716,143.9071,16057.0
2021-10-19 15:20:00,173.2,173.2,173.06,173.07,15139.0,143.9071,143.9071,143.7908,143.7991,15139.0
2021-10-19 15:25:00,173.04,173.16,173.02,173.12,13673.0,143.7741,143.8739,143.7575,143.8406,13673.0
2021-10-19 15:30:00,173.11,173.12,172.85,172.88,16268.0,143.8323,143.8406,143.6163,143.6412,16268.0
2021-10-19 15:35:00,172.94,173.03,172.75,172.76,9946.0,143.6911,143.7658,143.5332,143.5415,9946.0
2021-10-19 15:40:00,172.75,172.9,172.73,172.79,19965.0,143.5332,143.6578,143.5166,143.5664,19965.0
2021-10-19 15:45:00,172.8,172.9,172.69,172.77,23730.0,143.5747,143.6578,143.4833,143.5498,23730.0
2021-10-19 15:50:00,172.7,172.89,172.67,172.87,31692.0,143.4916,143.6495,143.4667,143.6329,31692.0
2021-10-19 15:55:00,172.88,172.95,172.81,172.88,75510.0,143.6412,143.6994,143.583,143.6412,75510.0
2021-10-20 09:30:00,173.0,173.99,172.92,173.06,38791.0,143.7409,144.5635,143.6744,143.7908,38791.0
2021-10-20 09:35:00,173.22,173.52,172.9,173.51,17397.0,143.9237,144.173,143.6578,144.1647,17397.0
2021-10-20 09:40:00,173.59,174.26,173.48,174.26,10067.0,144.2311,144.7878,144.1397,144.7878,10067.0
2021-10-20 09:45:00,174.28,174.47,173.8,174.16,13422.0,144.8044,144.9623,144.4056,144.7047,13422.0
2021-10-20 09:50:00,174.17,174.32,173.98,174.07,10870.0,144.713,144.8377,144.5552,144.6299,10870.0
2021-10-20 09:55:00,174.14,174.28,173.91,173.94,7191.0,144.6881,144.8044,144.497,144.5219,7191.0
2021-10-20 10:00:00,173.9,173.98,173.63,173.71,5200.0,144.4887,144.5552,144.2644,144.3308,5200.0
2021-10-20 10:05:00,173.7,174.14,173.63,173.95,13469.0,144.3225,144.6881,144.2644,144.5302,13469.0
2021-10-20 10:10:00,173.96,174.1,173.81,174.03,16679.0,144.5385,144.6549,144.4139,144.5967,16679.0
2021-10-20 10:15:00,174.13,174.17,173.99,174.06,8986.0,144.6798,144.713,144.5635,144.6216,8986.0
2021-10-20 10:20:00,174.12,174.5,174.02,174.44,8830.0,144.6715,144.9872,144.5884,144.9374,8830.0
2021-10-20 10:25:00,174.5,174.52,174.03,174.25,12031.0,144.9872,145.0038,144.5967,144.7795,12031.0
2021-10-20 10:30:00,174.19,174.23,173.89,174.0,30623.0,144.7296,144.7629,144.4804,144.5718,30623.0
2021-10-20 10:35:00,174.0,174.22,173.93,174.05,55300.0,144.5718,144.7546,144.5136,144.6133,55300.0
2021-10-20 10:40:00,173.99,174.07,173.78,173.78,8146.0,144.5635,144.6299,144.389,144.389,8146.0
2021-10-20 10:45:00,173.83,174.28,173.8,174.02,37219.0,144.4305,144.8044,144.4056,144.5884,37219.0
2021-10-20 10:50:00,174.0,174.59,174.0,174.54,9843.0,144.5718,145.062,144.5718,145.0205,9843.0
2021-10-20 10:55:00,174.5,174.67,174.44,174.45,12342.0,144.9872,145.1285,144.9374,144.9457,12342.0
2021-10-20 11:00:00,174.54,174.59,174.0,174.19,22027.0,145.0205,145.062,144.5718,144.7296,22027.0
2021-10-20 11:05:00,174.13,174.26,174.01,174.01,26377.0,144.6798,144.7878,144.5801,144.5801,26377.0
2021-10-20 11:10:00,174.08,174.13,173.99,174.02,7851.0,144.6383,144.6798,144.5635,144.5884,7851.0
2021-10-20 11:15:00,174.03,174.12,173.92,173.97,30194.0,144.5967,144.6715,144.5053,144.5469,30194.0
2021-10-20 11:20:00,173.96,174.28,173.86,174.22,18817.0,144.5385,144.8044,144.4555,144.7546,18817.0
2021-10-20 11:25:00,174.2,174.21,173.99,174.0,7010.0,144.738,144.7463,144.5635,144.5718,7010.0
2021-10-20 11:30:00,173.96,174.1,173.74,174.08,25222.0,144.5385,144.6549,144.3558,144.6383,25222.0
2021-10-20 11:35:00,174.12,174.14,173.73,173.78,49764.0,144.6715,144.6881,144.3474,144.389,49764.0
2021-10-20 11:40:00,173.81,174.14,173.78,174.05,38828.0,144.4139,144.6881,144.389,144.6133,38828.0
2021-10-20 11:45:00,174.05,174.07,173.91,173.97,7745.0,144.6133,144.6299,144.497,144.5469,7745.0
2021-10-20 11:50:00,173.93,174.08,173.93,173.96,4118.0,144.5136,144.6383,144.5136,144.5385,4118.0
2021-10-20 11:55:00,174.03,174.13,174.02,174.09,4311.0,144.5967,144.6798,144.5884,144.6466,4311.0
2021-10-20 12:00:00,174.13,174.28,174.01,174.27,7986.0,144.6798,144.8044,144.5801,144.7961,7986.0
2021-10-20 12:05:00,174.28,174.4,174.19,174.31,6663.0,144.8044,144.9041,144.7296,144.8294,6663.0
2021-10-20 12:10:00,174.31,174.62,174.31,174.5,27296.0,144.8294,145.0869,144.8294,144.9872,27296.0
2021-10-20 12:15:00,174.49,174.49,174.31,174.34,9948.0,144.9789,144.9789,144.8294,144.8543,9948.0
2021-10-20 12:20:00,174.34,174.42,174.21,174.33,26013.0,144.8543,144.9207,144.7463,144.846,26013.0
2021-10-20 12:25:00,174.29,174.42,174.28,174.4,14145.0,144.8127,144.9207,144.8044,144.9041,14145.0
2021-10-20 12:30:00,174.41,174.48,174.23,174.29,25293.0,144.9124,144.9706,144.7629,144.8127,25293.0
2021-10-20 12:35:00,174.29,174.5,174.29,174.48,8081.0,144.8127,144.9872,144.8127,144.9706,8081.0
2021-10-20 12:40:00,174.48,174.6,174.36,174.52,24095.0,144.9706,145.0703,144.8709,145.0038,24095.0
2021-10-20 12:45:00,174.49,174.6,174.44,174.56,13981.0,144.9789,145.0703,144.9374,145.0371,13981.0
2021-10-20 12:50:00,174.57,174.6,174.46,174.54,12186.0,145.0454,145.0703,144.954,145.0205,12186.0
2021-10-20 12:55:00,174.51,174.58,174.49,174.58,4806.0,144.9955,145.0537,144.9789,145.0537,4806.0
2021-10-20 13:00:00,174.54,174.58,174.43,174.58,26192.0,145.0205,145.0537,144.9291,145.0537,26192.0
2021-10-20 13:05:00,174.55,174.75,174.42,174.68,52693.0,145.0288,145.1949,144.9207,145.1368,52693.0
2021-10-20 13:10:00,174.7,174.75,174.5,174.72,34105.0,145.1534,145.1949,144.9872,145.17,34105.0
2021-10-20 13:15:00,174.68,174.96,174.68,174.9,43419.0,145.1368,145.3694,145.1368,145.3196,43419.0
2021-10-20 13:20:00,174.9,174.99,174.58,174.66,22961.0,145.3196,145.3943,145.0537,145.1202,22961.0
2021-10-20 13:25:00,174.68,174.75,174.48,174.73,8994.0,145.1368,145.1949,144.9706,145.1783,8994.0
2021-10-20 13:30:00,174.65,174.73,174.63,174.64,3788.0,145.1119,145.1783,145.0952,145.1035,3788.0
2021-10-20 13:35:00,174.62,174.63,174.52,174.6,5150.0,145.0869,145.0952,145.0038,145.0703,5150.0
2021-10-20 13:40:00,174.65,174.79,174.63,174.78,5992.0,145.1119,145.2282,145.0952,145.2199,5992.0
2021-10-20 13:45:00,174.75,174.87,174.73,174.77,4592.0,145.1949,145.2946,145.1783,145.2116,4592.0
2021-10-20 13:50:00,174.79,175.03,174.75,175.03,9009.0,145.2282,145.4276,145.1949,145.4276,9009.0
2021-10-20 13:55:00,175.05,175.05,174.8,174.87,11230.0,145.4442,145.4442,145.2365,145.2946,11230.0
2021-10-20 14:00:00,174.89,174.89,174.59,174.59,9683.0,145.3113,145.3113,145.062,145.062,9683.0
2021-10-20 14:05:00,174.61,174.79,174.61,174.79,23476.0,145.0786,145.2282,145.0786,145.2282,23476.0
2021-10-20 14:10:00,174.79,174.91,174.74,174.79,20840.0,145.2282,145.3279,145.1866,145.2282,20840.0
2021-10-20 14:15:00,174.84,174.95,174.75,174.75,4728.0,145.2697,145.3611,145.1949,145.1949,4728.0
2021-10-20 14:20:00,174.78,174.79,174.64,174.64,6816.0,145.2199,145.2282,145.1035,145.1035,6816.0
2021-10-20 14:25:00,174.64,174.75,174.64,174.7,10338.0,145.1035,145.1949,145.1035,145.1534,10338.0
2021-10-20 14:30:00,174.74,174.76,174.7,174.72,11575.0,145.1866,145.2032,145.1534,145.17,11575.0
2021-10-20 14:35:00,174.73,174.76,174.65,174.73,8587.0,145.1783,145.2032,145.1119,145.1783,8587.0
2021-10-20 14:40:00,174.74,174.79,174.62,174.75,25144.0,145.1866,145.2282,145.0869,145.1949,25144.0
2021-10-20 14:45:00,174.76,174.79,174.63,174.64,42498.0,145.2032,145.2282,145.0952,145.1035,42498.0
2021-10-20 14:50:00,174.66,174.79,174.56,174.77,35110.0,145.1202,145.2282,145.0371,145.2116,35110.0
2021-10-20 14:55:00,174.76,174.77,174.66,174.66,8130.0,145.2032,145.2116,145.1202,145.1202,8130.0
2021-10-20 15:00:00,174.67,174.75,174.58,174.64,42228.0,145.1285,145.1949,145.0537,145.1035,42228.0
2021-10-20 15:05:00,174.65,174.69,174.62,174.64,9715.0,145.1119,145.1451,145.0869,145.1035,9715.0
2021-10-20 15:10:00,174.64,174.7,174.4,174.42,51842.0,145.1035,145.1534,144.9041,144.9207,51842.0
2021-10-20 15:15:00,174.42,174.53,174.24,174.52,24928.0,144.9207,145.0121,144.7712,145.0038,24928.0
2021-10-20 15:20:00,174.47,174.5,174.33,174.34,21249.0,144.9623,144.9872,144.846,144.8543,21249.0
2021-10-20 15:25:00,174.37,174.42,174.26,174.27,11635.0,144.8792,144.9207,144.7878,144.7961,11635.0
2021-10-20 15:30:00,174.25,174.28,174.09,174.16,17198.0,144.7795,144.8044,144.6466,144.7047,17198.0
2021-10-20 15:35:00,174.14,174.15,173.88,173.98,17140.0,144.6881,144.6964,144.4721,144.5552,17140.0
2021-10-20 15:40:00,174.0,174.39,174.0,174.29,19910.0,144.5718,144.8958,144.5718,144.8127,19910.0
2021-10-20 15:45:00,174.29,174.64,174.27,174.61,36378.0,144.8127,145.1035,144.7961,145.0786,36378.0
2021-10-20 15:50:00,174.59,174.84,174.52,174.8,61173.0,145.062,145.2697,145.0038,145.2365,61173.0
2021-10-20 15:55:00,174.81,175.17,174.79,175.17,106348.0,145.2448,145.5439,145.2282,145.5439,106348.0
2021-10-21 09:30:00,173.15,174.0,172.26,173.09,52222.0,143.8655,144.5718,143.1261,143.8157,52222.0
2021-10-21 09:35:00,173.3,173.3,171.53,172.58,33600.0,143.9902,143.9902,142.5195,143.3919,33600.0
2021-10-21 09:40:00,172.68,173.41,172.32,173.18,35930.0,143.475,144.0816,143.1759,143.8905,35930.0
2021-10-21 09:45:00,173.18,173.24,172.55,172.77,8524.0,143.8905,143.9403,143.367,143.5498,8524.0
2021-10-21 09:50:00,172.67,172.87,172.44,172.84,18524.0,143.4667,143.6329,143.2756,143.608,18524.0
2021-10-21 09:55:00,172.84,173.65,172.84,173.34,39441.0,143.608,144.281,143.608,144.0234,39441.0
2021-10-21 10:00:00,173.34,173.53,172.79,173.16,26571.0,144.0234,144.1813,143.5664,143.8739,26571.0
2021-10-21 10:05:00,173.35,173.68,173.27,173.66,16460.0,144.0317,144.3059,143.9652,144.2893,16460.0
2021-10-21 10:10:00,173.77,173.99,173.62,173.99,16989.0,144.3807,144.5635,144.2561,144.5635,16989.0
2021-10-21 10:15:00,173.97,173.99,173.8,173.8,11824.0,144.5469,144.5635,144.4056,144.4056,11824.0
2021-10-21 10:20:00,173.72,173.86,173.67,173.86,7140.0,144.3391,144.4555,144.2976,144.4555,7140.0
2021-10-21 10:25:00,173.84,173.87,173.31,173.37,14238.0,144.4388,144.4638,143.9985,144.0483,14238.0
2021-10-21 10:30:00,173.43,173.6,173.19,173.58,12827.0,144.0982,144.2394,143.8988,144.2228,12827.0
2021-10-21 10:35:00,173.53,173.68,173.22,173.62,69853.0,144.1813,144.3059,143.9237,144.2561,69853.0
2021-10-21 10:40:00,173.62,174.54,173.56,174.46,80277.0,144.2561,145.0205,144.2062,144.954,80277.0
2021-10-21 10:45:00,174.45,174.84,174.38,174.66,27139.0,144.9457,145.2697,144.8875,145.1202,27139.0
2021-10-21 10:50:00,174.63,174.74,174.18,174.73,16692.0,145.0952,145.1866,144.7213,145.1783,16692.0
2021-10-21 10:55:00,174.68,174.78,174.48,174.65,49292.0,145.1368,145.2199,144.9706,145.1119,49292.0
2021-10-21 11:00:00,174.66,174.8,174.47,174.72,24909.0,145.1202,145.2365,144.9623,145.17,24909.0
2021-10-21 11:05:00,174.75,175.33,174.7,175.0,44172.0,145.1949,145.6768,145.1534,145.4027,44172.0
2021-10-21 11:10:00,175.12,175.13,174.56,174.62,34596.0,145.5024,145.5107,145.0371,145.0869,34596.0
2021-10-21 11:15:00,174.47,174.69,174.24,174.36,8059.0,144.9623,145.1451,144.7712,144.8709,8059.0
2021-10-21 11:20:00,174.32,174.86,174.0,174.86,11102.0,144.8377,145.2863,144.5718,145.2863,11102.0
2021-10-21 11:25:00,174.67,174.96,174.65,174.91,10195.0,145.1285,145.3694,145.1119,145.3279,10195.0
2021-10-21 11:30:00,174.86,175.24,174.82,175.23,33742.0,145.2863,145.6021,145.2531,145.5938,33742.0
2021-10-21 11:35:00,175.21,175.33,174.91,174.97,11843.0,145.5771,145.6768,145.3279,145.3777,11843.0
2021-10-21 11:40:00,175.04,175.08,174.85,174.99,32360.0,145.4359,145.4691,145.278,145.3943,32360.0
2021-10-21 11:45:00,175.0,175.08,174.97,175.0,19223.0,145.4027,145.4691,145.3777,145.4027,19223.0
2021-10-21 11:50:00,175.0,175.08,174.91,175.08,19209.0,145.4027,145.4691,145.3279,145.4691,19209.0
2021-10-21 11:55:00,175.05,175.08,174.89,175.0,8433.0,145.4442,145.4691,145.3113,145.4027,8433.0
2021-10-21 12:00:00,175.07,175.08,175.0,175.04,7192.0,145.4608,145.4691,145.4027,145.4359,7192.0
2021-10-21 12:05:00,175.07,175.88,175.05,175.82,29521.0,145.4608,146.1338,145.4442,146.084,29521.0
2021-10-21 12:10:00,175.83,176.09,175.72,176.09,36689.0,146.0923,146.3083,146.0009,146.3083,36689.0
2021-10-21 12:15:00,176.03,176.45,176.01,176.13,16382.0,146.2585,146.6074,146.2418,146.3415,16382.0
2021-10-21 12:20:00,176.14,176.14,175.89,175.95,5668.0,146.3499,146.3499,146.1421,146.192,5668.0
2021-10-21 12:25:00,175.89,175.91,175.37,175.56,9110.0,146.1421,146.1587,145.7101,145.8679,9110.0
2021-10-21 12:30:00,175.62,175.82,175.48,175.68,6857.0,145.9178,146.084,145.8015,145.9676,6857.0
2021-10-21 12:35:00,175.63,175.63,175.17,175.25,7654.0,145.9261,145.9261,145.5439,145.6104,7654.0
2021-10-21 12:40:00,175.22,176.0,175.22,175.84,45675.0,145.5854,146.2335,145.5854,146.1006,45675.0
2021-10-21 12:45:00,175.84,176.14,175.75,175.84,81982.0,146.1006,146.3499,146.0258,146.1006,81982.0
2021-10-21 12:50:00,175.85,176.06,175.83,176.05,72345.0,146.1089,146.2834,146.0923,146.2751,72345.0
2021-10-21 12:55:00,176.05,176.26,176.05,176.18,12411.0,146.2751,146.4496,146.2751,146.3831,12411.0
2021-10-21 13:00:00,176.17,176.43,176.14,176.36,11250.0,146.3748,146.5908,146.3499,146.5326,11250.0
2021-10-21 13:05:00,176.4,176.45,176.02,176.02,12975.0,146.5659,146.6074,146.2501,146.2501,12975.0
2021-10-21 13:10:00,176.03,176.42,175.81,176.38,16344.0,146.2585,146.5825,146.0757,146.5493,16344.0
2021-10-21 13:15:00,176.44,176.55,176.34,176.43,21467.0,146.5991,146.6905,146.516,146.5908,21467.0
2021-10-21 13:20:00,176.42,176.58,176.4,176.55,3355.0,146.5825,146.7154,146.5659,146.6905,3355.0
2021-10-21 13:25:00,176.72,176.99,176.72,176.92,21863.0,146.8318,147.0561,146.8318,146.9979,21863.0
2021-10-21 13:30:00,176.9,176.9,176.61,176.87,8446.0,146.9813,146.9813,146.7404,146.9564,8446.0
2021-10-21 13:35:00,176.83,176.86,176.59,176.81,8863.0,146.9232,146.9481,146.7237,146.9065,8863.0
2021-10-21 13:40:00,176.83,176.88,176.59,176.59,9103.0,146.9232,146.9647,146.7237,146.7237,9103.0
2021-10-21 13:45:00,176.58,177.14,176.47,177.14,28031.0,146.7154,147.1807,146.624,147.1807,28031.0
2021-10-21 13:50:00,177.14,177.3,176.64,176.64,33453.0,147.1807,147.3137,146.7653,146.7653,33453.0
2021-10-21 13:55:00,176.72,177.31,176.72,177.31,12216.0,146.8318,147.322,146.8318,147.322,12216.0
2021-10-21 14:00:00,177.37,177.58,177.24,177.4,13941.0,147.3718,147.5463,147.2638,147.3967,13941.0
2021-10-21 14:05:00,177.4,177.4,177.01,177.09,13156.0,147.3967,147.3967,147.0727,147.1392,13156.0
2021-10-21 14:10:00,177.1,177.38,177.0,177.34,22591.0,147.1475,147.3801,147.0644,147.3469,22591.0
2021-10-21 14:15:00,177.42,177.6,177.27,177.6,10483.0,147.4134,147.5629,147.2887,147.5629,10483.0
2021-10-21 14:20:00,177.6,177.61,177.3,177.3,8422.0,147.5629,147.5712,147.3137,147.3137,8422.0
2021-10-21 14:25:00,177.3,177.51,177.26,177.51,9133.0,147.3137,147.4881,147.2804,147.4881,9133.0
2021-10-21 14:30:00,177.53,177.57,177.28,177.33,15348.0,147.5048,147.538,147.297,147.3386,15348.0
2021-10-21 14:35:00,177.3,177.49,177.3,177.45,10618.0,147.3137,147.4715,147.3137,147.4383,10618.0
2021-10-21 14:40:00,177.44,177.64,177.35,177.64,12459.0,147.43,147.5962,147.3552,147.5962,12459.0
2021-10-21 14:45:00,177.62,177.77,177.44,177.77,15301.0,147.5795,147.7042,147.43,147.7042,15301.0
2021-10-21 14:50:00,177.74,177.86,177.48,177.55,23690.0,147.6792,147.779,147.4632,147.5214,23690.0
2021-10-21 14:55:00,177.54,177.66,177.33,177.34,17563.0,147.5131,147.6128,147.3386,147.3469,17563.0
2021-10-21 15:00:00,177.31,177.32,177.04,177.25,9296.0,147.322,147.3303,147.0976,147.2721,9296.0
2021-10-21 15:05:00,177.21,177.24,177.03,177.21,21648.0,147.2389,147.2638,147.0893,147.2389,21648.0
2021-10-21 15:10:00,177.2,177.26,176.9,176.97,23345.0,147.2306,147.2804,146.9813,147.0395,23345.0
2021-10-21 15:15:00,176.94,177.23,176.94,177.11,15340.0,147.0145,147.2555,147.0145,147.1558,15340.0
2021-10-21 15:20:00,177.19,177.27,176.95,177.15,21804.0,147.2223,147.2887,147.0229,147.189,21804.0
2021-10-21 15:25:00,177.18,177.41,177.17,177.32,24405.0,147.214,147.4051,147.2056,147.3303,24405.0
2021-10-21 15:30:00,177.28,177.31,176.89,176.99,26746.0,147.297,147.322,146.973,147.0561,26746.0
2021-10-21 15:35:00,176.99,177.23,176.88,177.16,24560.0,147.0561,147.2555,146.9647,147.1973,24560.0
2021-10-21 15:40:00,177.16,177.68,177.16,177.62,41371.0,147.1973,147.6294,147.1973,147.5795,41371.0
2021-10-21 15:45:00,177.64,177.78,177.37,177.4,40887.0,147.5962,147.7125,147.3718,147.3967,40887.0
2021-10-21 15:50:00,177.44,177.78,177.43,177.72,58406.0,147.43,147.7125,147.4217,147.6626,58406.0
2021-10-21 15:55:00,177.73,178.12,177.71,178.0,144043.0,147.6709,147.995,147.6543,147.8953,144043.0
2021-10-22 09:30:00,178.0,178.41,177.3,178.05,35072.0,147.8953,148.2359,147.3137,147.9368,35072.0
2021-10-22 09:35:00,177.93,178.49,177.35,177.35,16892.0,147.8371,148.3024,147.3552,147.3552,16892.0
2021-10-22 09:40:00,177.54,177.76,176.91,177.76,24437.0,147.5131,147.6959,146.9896,147.6959,24437.0
2021-10-22 09:45:00,177.95,178.42,177.63,178.42,11718.0,147.8537,148.2442,147.5878,148.2442,11718.0
2021-10-22 09:50:00,178.25,178.58,177.94,178.06,9559.0,148.103,148.3772,147.8454,147.9451,9559.0
2021-10-22 09:55:00,177.96,178.14,177.55,177.55,6975.0,147.862,148.0116,147.5214,147.5214,6975.0
2021-10-22 10:00:00,177.71,177.86,177.56,177.67,20787.0,147.6543,147.779,147.5297,147.6211,20787.0
2021-10-22 10:05:00,177.68,177.82,177.3,177.32,7483.0,147.6294,147.7457,147.3137,147.3303,7483.0
2021-10-22 10:10:00,177.29,177.71,177.04,177.65,15760.0,147.3054,147.6543,147.0976,147.6045,15760.0
2021-10-22 10:15:00,177.69,177.91,177.66,177.8,9258.0,147.6377,147.8205,147.6128,147.7291,9258.0
2021-10-22 10:20:00,177.76,178.11,177.71,178.0,12193.0,147.6959,147.9867,147.6543,147.8953,12193.0
2021-10-22 10:25:00,178.08,178.2,177.9,178.2,8965.0,147.9617,148.0614,147.8122,148.0614,8965.0
2021-10-22 10:30:00,178.19,178.54,178.03,178.52,8661.0,148.0531,148.3439,147.9202,148.3273,8661.0
2021-10-22 10:35:00,178.55,178.71,178.4,178.71,8076.0,148.3523,148.4852,148.2276,148.4852,8076.0
2021-10-22 10:40:00,178.72,178.98,178.72,178.96,9032.0,148.4935,148.7095,148.4935,148.6929,9032.0
2021-10-22 10:45:00,178.92,179.68,178.83,179.68,22709.0,148.6597,149.2911,148.5849,149.2911,22709.0
2021-10-22 10:50:00,179.64,179.64,179.4,179.61,61688.0,149.2579,149.2579,149.0585,149.233,61688.0
2021-10-22 10:55:00,179.61,179.95,179.5,179.53,48399.0,149.233,149.5155,149.1416,149.1665,48399.0
2021-10-22 11:00:00,179.54,179.58,179.02,179.15,11604.0,149.1748,149.2081,148.7428,148.8508,11604.0
2021-10-22 11:05:00,179.07,179.29,178.82,179.28,19328.0,148.7843,148.9671,148.5766,148.9588,19328.0
2021-10-22 11:10:00,179.28,179.43,179.14,179.16,17126.0,148.9588,149.0834,148.8425,148.8591,17126.0
2021-10-22 11:15:00,179.12,179.66,179.06,179.45,48478.0,148.8258,149.2745,148.776,149.1,48478.0
2021-10-22 11:20:00,179.52,179.54,178.81,178.81,7562.0,149.1582,149.1748,148.5683,148.5683,7562.0
2021-10-22 11:25:00,178.9,179.52,178.81,179.45,36156.0,148.6431,149.1582,148.5683,149.1,36156.0
2021-10-22 11:30:00,179.42,179.54,178.84,179.04,17458.0,149.0751,149.1748,148.5932,148.7594,17458.0
2021-10-22 11:35:00,179.05,179.13,178.71,178.8,10672.0,148.7677,148.8342,148.4852,148.56,10672.0
2021-10-22 11:40:00,178.86,178.86,178.48,178.67,7656.0,148.6098,148.6098,148.2941,148.452,7656.0
2021-10-22 11:45:00,178.66,178.81,178.54,178.71,12432.0,148.4436,148.5683,148.3439,148.4852,12432.0
2021-10-22 11:50:00,178.63,178.98,178.62,178.98,26430.0,148.4187,148.7095,148.4104,148.7095,26430.0
2021-10-22 11:55:00,178.99,179.27,178.95,179.06,19237.0,148.7178,148.9505,148.6846,148.776,19237.0
2021-10-22 12:00:00,179.06,179.31,178.89,179.28,11652.0,148.776,148.9837,148.6347,148.9588,11652.0
2021-10-22 12:05:00,179.38,179.38,179.25,179.27,10188.0,149.0419,149.0419,148.9339,148.9505,10188.0
2021-10-22 12:10:00,179.25,179.26,179.06,179.06,19308.0,148.9339,148.9422,148.776,148.776,19308.0
2021-10-22 12:15:00,179.06,179.12,178.91,178.92,6208.0,148.776,148.8258,148.6514,148.6597,6208.0
2021-10-22 12:20:00,178.89,178.89,178.69,178.87,9665.0,148.6347,148.6347,148.4686,148.6181,9665.0
2021-10-22 12:25:00,178.87,179.04,178.83,179.02,7273.0,148.6181,148.7594,148.5849,148.7428,7273.0
2021-10-22 12:30:00,179.02,179.15,178.87,179.15,6534.0,148.7428,148.8508,148.6181,148.8508,6534.0
2021-10-22 12:35:00,179.15,179.39,179.12,179.23,20671.0,148.8508,149.0502,148.8258,148.9172,20671.0
2021-10-22 12:40:00,179.23,179.25,179.05,179.15,9328.0,148.9172,148.9339,148.7677,148.8508,9328.0
2021-10-22 12:45:00,179.15,179.41,179.03,179.41,16339.0,148.8508,149.0668,148.7511,149.0668,16339.0
2021-10-22 12:50:00,179.45,179.45,179.23,179.26,6431.0,149.1,149.1,148.9172,148.9422,6431.0
2021-10-22 12:55:00,179.26,179.26,179.06,179.16,4582.0,148.9422,148.9422,148.776,148.8591,4582.0
2021-10-22 13:00:00,179.1,179.12,179.0,179.09,6886.0,148.8092,148.8258,148.7261,148.8009,6886.0
2021-10-22 13:05:00,179.09,179.09,178.96,179.0,6980.0,148.8009,148.8009,148.6929,148.7261,6980.0
2021-10-22 13:10:00,178.98,178.99,178.89,178.94,4115.0,148.7095,148.7178,148.6347,148.6763,4115.0
2021-10-22 13:15:00,178.9,178.98,178.68,178.96,9287.0,148.6431,148.7095,148.4603,148.6929,9287.0
2021-10-22 13:20:00,178.92,179.09,178.89,179.06,7994.0,148.6597,148.8009,148.6347,148.776,7994.0
2021-10-22 13:25:00,179.04,179.09,178.99,179.06,7510.0,148.7594,148.8009,148.7178,148.776,7510.0
2021-10-22 13:30:00,179.05,179.05,178.9,179.05,5423.0,148.7677,148.7677,148.6431,148.7677,5423.0
2021-10-22 13:35:00,179.05,179.09,178.99,179.04,8060.0,148.7677,148.8009,148.7178,148.7594,8060.0
2021-10-22 13:40:00,179.04,179.09,179.02,179.03,5558.0,148.7594,148.8009,148.7428,148.7511,5558.0
2021-10-22 13:45:00,179.06,179.09,179.01,179.06,12828.0,148.776,148.8009,148.7345,148.776,12828.0
2021-10-22 13:50:00,179.09,179.31,179.07,179.2,41209.0,148.8009,148.9837,148.7843,148.8923,41209.0
2021-10-22 13:55:00,179.22,179.22,178.87,178.87,4801.0,148.9089,148.9089,148.6181,148.6181,4801.0
2021-10-22 14:00:00,178.9,179.17,178.89,179.17,4709.0,148.6431,148.8674,148.6347,148.8674,4709.0
2021-10-22 14:05:00,179.15,179.18,179.07,179.18,6803.0,148.8508,148.8757,148.7843,148.8757,6803.0
2021-10-22 14:10:00,179.19,179.24,179.08,179.08,11764.0,148.884,148.9256,148.7926,148.7926,11764.0
2021-10-22 14:15:00,179.15,179.26,179.12,179.23,41756.0,148.8508,148.9422,148.8258,148.9172,41756.0
2021-10-22 14:20:00,179.24,179.48,179.21,179.45,32722.0,148.9256,149.125,148.9006,149.1,32722.0
2021-10-22 14:25:00,179.42,179.57,179.4,179.52,7514.0,149.0751,149.1997,149.0585,149.1582,7514.0
2021-10-22 14:30:00,179.59,179.83,179.54,179.77,11649.0,149.2164,149.4158,149.1748,149.3659,11649.0
2021-10-22 14:35:00,179.76,179.83,179.65,179.76,40463.0,149.3576,149.4158,149.2662,149.3576,40463.0
2021-10-22 14:40:00,179.77,179.8,179.12,179.17,43118.0,149.3659,149.3908,148.8258,148.8674,43118.0
2021-10-22 14:45:00,179.15,179.41,179.04,179.33,21547.0,148.8508,149.0668,148.7594,149.0003,21547.0
2021-10-22 14:50:00,179.34,179.5,179.3,179.41,21545.0,149.0086,149.1416,148.9754,149.0668,21545.0
2021-10-22 14:55:00,179.38,179.44,179.13,179.13,12038.0,149.0419,149.0917,148.8342,148.8342,12038.0
2021-10-22 15:00:00,179.13,179.15,178.98,179.06,16764.0,148.8342,148.8508,148.7095,148.776,16764.0
2021-10-22 15:05:00,179.08,179.28,179.07,179.28,18528.0,148.7926,148.9588,148.7843,148.9588,18528.0
2021-10-22 15:10:00,179.27,179.3,179.07,179.08,41139.0,148.9505,148.9754,148.7843,148.7926,41139.0
2021-10-22 15:15:00,179.07,179.13,178.44,178.46,37796.0,148.7843,148.8342,148.2609,148.2775,37796.0
2021-10-22 15:20:00,178.46,178.92,178.23,178.91,34319.0,148.2775,148.6597,148.0864,148.6514,34319.0
2021-10-22 15:25:00,178.91,179.05,178.71,179.02,46264.0,148.6514,148.7677,148.4852,148.7428,46264.0
2021-10-22 15:30:00,179.04,179.08,178.91,178.98,54430.0,148.7594,148.7926,148.6514,148.7095,54430.0
2021-10-22 15:35:00,179.0,179.46,178.87,179.35,79063.0,148.7261,149.1083,148.6181,149.017,79063.0
2021-10-22 15:40:00,179.32,179.65,179.32,179.52,31196.0,148.992,149.2662,148.992,149.1582,31196.0
2021-10-22 15:45:00,179.53,179.77,179.5,179.57,36113.0,149.1665,149.3659,149.1416,149.1997,36113.0
2021-10-22 15:50:00,179.59,179.69,179.48,179.58,83041.0,149.2164,149.2994,149.125,149.2081,83041.0
2021-10-22 15:55:00,179.53,179.63,179.11,179.12,149201.0,149.1665,149.2496,148.8175,148.8258,149201.0
2021-10-25 09:30:00,178.74,178.94,177.13,177.34,66000.0,148.5101,148.6763,147.1724,147.3469,66000.0
2021-10-25 09:35:00,177.39,177.4,176.37,176.88,20205.0,147.3884,147.3967,146.541,146.9647,20205.0
2021-10-25 09:40:00,176.78,177.81,176.76,177.58,15883.0,146.8816,147.7374,146.865,147.5463,15883.0
2021-10-25 09:45:00,177.59,178.1,177.53,177.93,8500.0,147.5546,147.9784,147.5048,147.8371,8500.0
2021-10-25 09:50:00,177.94,178.03,177.47,177.66,17827.0,147.8454,147.9202,147.4549,147.6128,17827.0
2021-10-25 09:55:00,177.68,177.92,177.58,177.82,12305.0,147.6294,147.8288,147.5463,147.7457,12305.0
2021-10-25 10:00:00,177.8,177.96,177.45,177.77,14598.0,147.7291,147.862,147.4383,147.7042,14598.0
2021-10-25 10:05:00,177.65,177.68,177.11,177.15,11880.0,147.6045,147.6294,147.1558,147.189,11880.0
2021-10-25 10:10:00,177.16,177.25,176.68,176.68,22958.0,147.1973,147.2721,146.7985,146.7985,22958.0
2021-10-25 10:15:00,176.59,177.0,176.53,176.93,5913.0,146.7237,147.0644,146.6739,147.0062,5913.0
2021-10-25 10:20:00,176.97,177.23,176.76,176.86,6841.0,147.0395,147.2555,146.865,146.9481,6841.0
2021-10-25 10:25:00,176.81,177.36,176.75,177.36,9247.0,146.9065,147.3635,146.8567,147.3635,9247.0
2021-10-25 10:30:00,177.41,177.43,177.2,177.21,3931.0,147.4051,147.4217,147.2306,147.2389,3931.0
2021-10-25 10:35:00,177.05,177.37,177.03,177.23,9714.0,147.1059,147.3718,147.0893,147.2555,9714.0
2021-10-25 10:40:00,177.16,177.5,177.11,177.17,9638.0,147.1973,147.4798,147.1558,147.2056,9638.0
2021-10-25 10:45:00,177.21,177.25,176.9,177.03,7810.0,147.2389,147.2721,146.9813,147.0893,7810.0
2021-10-25 10:50:00,177.09,177.26,177.08,177.21,7783.0,147.1392,147.2804,147.1309,147.2389,7783.0
2021-10-25 10:55:00,177.19,177.36,177.12,177.3,8938.0,147.2223,147.3635,147.1641,147.3137,8938.0
2021-10-25 11:00:00,177.29,177.57,177.15,177.15,6257.0,147.3054,147.538,147.189,147.189,6257.0
2021-10-25 11:05:00,177.2,177.37,177.06,177.29,18012.0,147.2306,147.3718,147.1143,147.3054,18012.0
2021-10-25 11:10:00,177.31,177.56,177.31,177.48,18209.0,147.322,147.5297,147.322,147.4632,18209.0
2021-10-25 11:15:00,177.45,177.45,177.27,177.27,10267.0,147.4383,147.4383,147.2887,147.2887,10267.0
2021-10-25 11:20:00,177.2,177.4,177.07,177.3,15713.0,147.2306,147.3967,147.1226,147.3137,15713.0
2021-10-25 11:25:00,177.29,177.7,177.29,177.7,20789.0,147.3054,147.646,147.3054,147.646,20789.0
2021-10-25 11:30:00,177.65,178.27,177.64,178.11,12077.0,147.6045,148.1196,147.5962,147.9867,12077.0
2021-10-25 11:35:00,178.19,178.31,177.86,177.89,7251.0,148.0531,148.1528,147.779,147.8039,7251.0
2021-10-25 11:40:00,177.9,178.24,177.64,177.66,15164.0,147.8122,148.0947,147.5962,147.6128,15164.0
2021-10-25 11:45:00,177.65,177.65,177.3,177.6,17852.0,147.6045,147.6045,147.3137,147.5629,17852.0
2021-10-25 11:50:00,177.5,177.96,177.49,177.72,34541.0,147.4798,147.862,147.4715,147.6626,34541.0
2021-10-25 11:55:00,177.71,178.07,177.67,177.77,28136.0,147.6543,147.9534,147.6211,147.7042,28136.0
2021-10-25 12:00:00,177.82,178.07,177.82,177.95,17135.0,147.7457,147.9534,147.7457,147.8537,17135.0
2021-10-25 12:05:00,177.94,178.06,177.9,178.05,4086.0,147.8454,147.9451,147.8122,147.9368,4086.0
2021-10-25 12:10:00,178.03,178.23,178.02,178.18,15627.0,147.9202,148.0864,147.9119,148.0448,15627.0
2021-10-25 12:15:00,178.17,178.21,178.03,178.1,8856.0,148.0365,148.0698,147.9202,147.9784,8856.0
2021-10-25 12:20:00,178.11,178.2,178.04,178.18,5271.0,147.9867,148.0614,147.9285,148.0448,5271.0
2021-10-25 12:25:00,178.2,178.3,178.19,178.23,5734.0,148.0614,148.1445,148.0531,148.0864,5734.0
2021-10-25 12:30:00,178.2,178.31,178.13,178.25,6943.0,148.0614,148.1528,148.0033,148.103,6943.0
2021-10-25 12:35:00,178.18,178.26,178.01,178.01,6820.0,148.0448,148.1113,147.9036,147.9036,6820.0
2021-10-25 12:40:00,178.01,178.12,177.96,178.09,5890.0,147.9036,147.995,147.862,147.9701,5890.0
2021-10-25 12:45:00,178.06,178.08,177.86,178.04,9364.0,147.9451,147.9617,147.779,147.9285,9364.0
2021-10-25 12:50:00,177.99,178.12,177.91,178.12,7411.0,147.887,147.995,147.8205,147.995,7411.0
2021-10-25 12:55:00,178.05,178.4,178.05,178.39,5015.0,147.9368,148.2276,147.9368,148.2193,5015.0
2021-10-25 13:00:00,178.37,178.39,178.23,178.23,7122.0,148.2027,148.2193,148.0864,148.0864,7122.0
2021-10-25 13:05:00,178.26,178.39,178.26,178.39,5614.0,148.1113,148.2193,148.1113,148.2193,5614.0
2021-10-25 13:10:00,178.37,178.39,178.2,178.23,4249.0,148.2027,148.2193,148.0614,148.0864,4249.0
2021-10-25 13:15:00,178.23,178.35,178.19,178.33,6597.0,148.0864,148.1861,148.0531,148.1695,6597.0
2021-10-25 13:20:00,178.28,178.29,178.12,178.21,5318.0,148.1279,148.1362,147.995,148.0698,5318.0
2021-10-25 13:25:00,178.2,178.25,178.16,178.25,3331.0,148.0614,148.103,148.0282,148.103,3331.0
2021-10-25 13:30:00,178.23,178.23,178.1,178.2,7518.0,148.0864,148.0864,147.9784,148.0614,7518.0
2021-10-25 13:35:00,178.14,178.21,178.06,178.06,5083.0,148.0116,148.0698,147.9451,147.9451,5083.0
2021-10-25 13:40:00,178.07,178.16,178.04,178.04,8806.0,147.9534,148.0282,147.9285,147.9285,8806.0
2021-10-25 13:45:00,178.1,178.22,178.06,178.1,10042.0,147.9784,148.0781,147.9451,147.9784,10042.0
2021-10-25 13:50:00,178.1,178.19,178.04,178.06,5160.0,147.9784,148.0531,147.9285,147.9451,5160.0
2021-10-25 13:55:00,178.09,178.2,178.06,178.15,6616.0,147.9701,148.0614,147.9451,148.0199,6616.0
2021-10-25 14:00:00,178.08,178.11,177.88,178.06,6952.0,147.9617,147.9867,147.7956,147.9451,6952.0
2021-10-25 14:05:00,178.05,178.05,177.71,177.77,4991.0,147.9368,147.9368,147.6543,147.7042,4991.0
2021-10-25 14:10:00,177.78,178.08,177.75,177.93,48167.0,147.7125,147.9617,147.6876,147.8371,48167.0
2021-10-25 14:15:00,177.99,178.17,177.98,178.14,27530.0,147.887,148.0365,147.8787,148.0116,27530.0
2021-10-25 14:20:00,178.16,178.39,178.14,178.27,26811.0,148.0282,148.2193,148.0116,148.1196,26811.0
2021-10-25 14:25:00,178.25,178.36,178.16,178.26,17477.0,148.103,148.1944,148.0282,148.1113,17477.0
2021-10-25 14:30:00,178.22,178.22,178.09,178.09,13427.0,148.0781,148.0781,147.9701,147.9701,13427.0
2021-10-25 14:35:00,178.11,178.31,178.04,178.22,19110.0,147.9867,148.1528,147.9285,148.0781,19110.0
2021-10-25 14:40:00,178.23,178.29,177.81,177.93,20365.0,148.0864,148.1362,147.7374,147.8371,20365.0
2021-10-25 14:45:00,178.01,178.02,177.79,177.83,32895.0,147.9036,147.9119,147.7208,147.754,32895.0
2021-10-25 14:50:00,177.85,177.97,177.76,177.84,31035.0,147.7706,147.8703,147.6959,147.7623,31035.0
2021-10-25 14:55:00,177.84,177.86,177.76,177.84,20993.0,147.7623,147.779,147.6959,147.7623,20993.0
2021-10-25 15:00:00,177.81,177.83,177.24,177.48,39672.0,147.7374,147.754,147.2638,147.4632,39672.0
2021-10-25 15:05:00,177.5,177.63,177.41,177.41,5965.0,147.4798,147.5878,147.4051,147.4051,5965.0
2021-10-25 15:10:00,177.45,177.49,177.32,177.32,12116.0,147.4383,147.4715,147.3303,147.3303,12116.0
2021-10-25 15:15:00,177.34,177.42,177.22,177.24,9399.0,147.3469,147.4134,147.2472,147.2638,9399.0
2021-10-25 15:20:00,177.23,177.4,177.19,177.32,14042.0,147.2555,147.3967,147.2223,147.3303,14042.0
2021-10-25 15:25:00,177.38,177.42,177.28,177.28,10834.0,147.3801,147.4134,147.297,147.297,10834.0
2021-10-25 15:30:00,177.26,177.31,177.11,177.25,15957.0,147.2804,147.322,147.1558,147.2721,15957.0
2021-10-25 15:35:00,177.25,177.31,177.12,177.23,17893.0,147.2721,147.322,147.1641,147.2555,17893.0
2021-10-25 15:40:00,177.19,177.65,177.17,177.56,27076.0,147.2223,147.6045,147.2056,147.5297,27076.0
2021-10-25 15:45:00,177.52,177.75,177.44,177.5,29959.0,147.4965,147.6876,147.43,147.4798,29959.0
2021-10-25 15:50:00,177.5,177.82,177.49,177.66,44921.0,147.4798,147.7457,147.4715,147.6128,44921.0
2021-10-25 15:55:00,177.66,177.75,177.44,177.7,101456.0,147.6128,147.6876,147.43,147.646,101456.0
2021-10-26 09:30:00,178.09,178.92,177.67,178.92,22803.0,147.9701,148.6597,147.6211,148.6597,22803.0
2021-10-26 09:35:00,178.9,179.0,178.33,178.33,9487.0,148.6431,148.7261,148.1695,148.1695,9487.0
2021-10-26 09:40:00,178.53,178.8,178.41,178.6,7473.0,148.3356,148.56,148.2359,148.3938,7473.0
2021-10-26 09:45:00,178.58,178.61,177.92,178.4,167287.0,148.3772,148.4021,147.8288,148.2276,167287.0
2021-10-26 09:50:00,178.5,178.51,178.1,178.2,4165.0,148.3107,148.319,147.9784,148.0614,4165.0
2021-10-26 09:55:00,178.24,178.37,177.99,178.37,4650.0,148.0947,148.2027,147.887,148.2027,4650.0
2021-10-26 10:00:00,178.35,178.35,177.7,177.85,6621.0,148.1861,148.1861,147.646,147.7706,6621.0
2021-10-26 10:05:00,177.76,178.26,177.66,178.12,10227.0,147.6959,148.1113,147.6128,147.995,10227.0
2021-10-26 10:10:00,178.09,178.46,178.07,178.41,4932.0,147.9701,148.2775,147.9534,148.2359,4932.0
2021-10-26 10:15:00,178.44,178.48,178.23,178.37,6651.0,148.2609,148.2941,148.0864,148.2027,6651.0
2021-10-26 10:20:00,178.4,178.42,178.01,178.03,10344.0,148.2276,148.2442,147.9036,147.9202,10344.0
2021-10-26 10:25:00,177.99,178.42,177.96,178.22,18125.0,147.887,148.2442,147.862,148.0781,18125.0
2021-10-26 10:30:00,178.21,178.42,178.21,178.35,4194.0,148.0698,148.2442,148.0698,148.1861,4194.0
2021-10-26 10:35:00,178.33,178.52,178.33,178.42,13189.0,148.1695,148.3273,148.1695,148.2442,13189.0
2021-10-26 10:40:00,178.36,178.5,178.36,178.42,3989.0,148.1944,148.3107,148.1944,148.2442,3989.0
2021-10-26 10:45:00,178.38,178.5,178.16,178.48,23435.0,148.211,148.3107,148.0282,148.2941,23435.0
2021-10-26 10:50:00,178.5,178.59,178.36,178.5,15239.0,148.3107,148.3855,148.1944,148.3107,15239.0
2021-10-26 10:55:00,178.49,178.67,178.48,178.56,11956.0,148.3024,148.452,148.2941,148.3606,11956.0
2021-10-26 11:00:00,178.54,178.65,178.39,178.6,5927.0,148.3439,148.4353,148.2193,148.3938,5927.0
2021-10-26 11:05:00,178.6,178.7,178.54,178.57,3754.0,148.3938,148.4769,148.3439,148.3689,3754.0
2021-10-26 11:10:00,178.56,178.62,178.42,178.54,6843.0,148.3606,148.4104,148.2442,148.3439,6843.0
2021-10-26 11:15:00,178.56,178.56,178.2,178.29,6451.0,148.3606,148.3606,148.0614,148.1362,6451.0
2021-10-26 11:20:00,178.28,178.41,178.19,178.29,16484.0,148.1279,148.2359,148.0531,148.1362,16484.0
2021-10-26 11:25:00,178.28,178.57,178.28,178.47,7862.0,148.1279,148.3689,148.1279,148.2858,7862.0
2021-10-26 11:30:00,178.49,178.62,178.49,178.54,6341.0,148.3024,148.4104,148.3024,148.3439,6341.0
2021-10-26 11:35:00,178.6,178.65,178.48,178.55,5097.0,148.3938,148.4353,148.2941,148.3523,5097.0
2021-10-26 11:40:00,178.5,178.53,178.36,178.5,5141.0,148.3107,148.3356,148.1944,148.3107,5141.0
2021-10-26 11:45:00,178.46,178.5,178.37,178.43,2039.0,148.2775,148.3107,148.2027,148.2525,2039.0
2021-10-26 11:50:00,178.42,178.5,178.39,178.4,3339.0,148.2442,148.3107,148.2193,148.2276,3339.0
2021-10-26 11:55:00,178.36,178.5,178.3,178.48,2947.0,148.1944,148.3107,148.1445,148.2941,2947.0
2021-10-26 12:00:00,178.44,178.5,178.37,178.39,5204.0,148.2609,148.3107,148.2027,148.2193,5204.0
2021-10-26 12:05:00,178.35,178.8,178.35,178.78,22868.0,148.1861,148.56,148.1861,148.5434,22868.0
2021-10-26 12:10:00,178.75,178.75,178.53,178.57,3065.0,148.5184,148.5184,148.3356,148.3689,3065.0
2021-10-26 12:15:00,178.56,178.6,178.5,178.54,4373.0,148.3606,148.3938,148.3107,148.3439,4373.0
2021-10-26 12:20:00,178.54,178.55,178.4,178.55,3713.0,148.3439,148.3523,148.2276,148.3523,3713.0
2021-10-26 12:25:00,178.55,178.78,178.55,178.74,4474.0,148.3523,148.5434,148.3523,148.5101,4474.0
2021-10-26 12:30:00,178.75,178.78,178.66,178.7,3752.0,148.5184,148.5434,148.4436,148.4769,3752.0
2021-10-26 12:35:00,178.66,178.72,178.64,178.72,3411.0,148.4436,148.4935,148.427,148.4935,3411.0
2021-10-26 12:40:00,178.73,179.15,178.73,179.09,5385.0,148.5018,148.8508,148.5018,148.8009,5385.0
2021-10-26 12:45:00,179.12,179.27,179.09,179.25,3458.0,148.8258,148.9505,148.8009,148.9339,3458.0
2021-10-26 12:50:00,179.29,179.44,179.14,179.15,10147.0,148.9671,149.0917,148.8425,148.8508,10147.0
2021-10-26 12:55:00,179.2,179.35,179.08,179.32,6990.0,148.8923,149.017,148.7926,148.992,6990.0
2021-10-26 13:00:00,179.31,179.49,179.31,179.35,4809.0,148.9837,149.1333,148.9837,149.017,4809.0
2021-10-26 13:05:00,179.29,179.6,179.29,179.57,15578.0,148.9671,149.2247,148.9671,149.1997,15578.0
2021-10-26 13:10:00,179.55,179.55,179.38,179.48,5663.0,149.1831,149.1831,149.0419,149.125,5663.0
2021-10-26 13:15:00,179.43,179.59,179.38,179.58,11049.0,149.0834,149.2164,149.0419,149.2081,11049.0
2021-10-26 13:20:00,179.58,179.76,179.54,179.73,5160.0,149.2081,149.3576,149.1748,149.3327,5160.0
2021-10-26 13:25:00,179.7,179.75,179.53,179.73,6022.0,149.3078,149.3493,149.1665,149.3327,6022.0
2021-10-26 13:30:00,179.73,179.85,179.63,179.78,6803.0,149.3327,149.4324,149.2496,149.3742,6803.0
2021-10-26 13:35:00,179.81,179.81,179.68,179.76,4270.0,149.3992,149.3992,149.2911,149.3576,4270.0
2021-10-26 13:40:00,179.8,179.93,179.74,179.87,10691.0,149.3908,149.4989,149.341,149.449,10691.0
2021-10-26 13:45:00,179.88,179.91,179.79,179.88,5179.0,149.4573,149.4822,149.3825,149.4573,5179.0
2021-10-26 13:50:00,179.89,179.91,179.72,179.72,3230.0,149.4656,149.4822,149.3244,149.3244,3230.0
2021-10-26 13:55:00,179.72,179.86,179.66,179.67,6986.0,149.3244,149.4407,149.2745,149.2828,6986.0
2021-10-26 14:00:00,179.69,179.92,179.68,179.78,4286.0,149.2994,149.4905,149.2911,149.3742,4286.0
2021-10-26 14:05:00,179.76,179.9,179.76,179.86,4787.0,149.3576,149.4739,149.3576,149.4407,4787.0
2021-10-26 14:10:00,179.86,179.89,179.8,179.87,6994.0,149.4407,149.4656,149.3908,149.449,6994.0
2021-10-26 14:15:00,179.85,179.95,179.85,179.93,9261.0,149.4324,149.5155,149.4324,149.4989,9261.0
2021-10-26 14:20:00,179.91,179.98,179.8,179.89,22695.0,149.4822,149.5404,149.3908,149.4656,22695.0
2021-10-26 14:25:00,179.89,180.03,179.89,179.92,13504.0,149.4656,149.5819,149.4656,149.4905,13504.0
2021-10-26 14:30:00,179.9,180.13,179.9,180.13,6477.0,149.4739,149.665,149.4739,149.665,6477.0
2021-10-26 14:35:00,180.08,180.17,180.03,180.05,6866.0,149.6235,149.6983,149.5819,149.5986,6866.0
2021-10-26 14:40:00,180.04,180.23,180.04,180.18,7892.0,149.5903,149.7481,149.5903,149.7066,7892.0
2021-10-26 14:45:00,180.24,180.49,180.22,180.45,7291.0,149.7564,149.9641,149.7398,149.9309,7291.0
2021-10-26 14:50:00,180.45,180.56,180.09,180.17,24655.0,149.9309,150.0223,149.6318,149.6983,24655.0
2021-10-26 14:55:00,180.23,180.3,180.15,180.2,6549.0,149.7481,149.8063,149.6816,149.7232,6549.0
2021-10-26 15:00:00,180.22,180.22,179.96,180.03,9138.0,149.7398,149.7398,149.5238,149.5819,9138.0
2021-10-26 15:05:00,180.07,180.14,180.03,180.14,8596.0,149.6152,149.6733,149.5819,149.6733,8596.0
2021-10-26 15:10:00,180.13,180.14,180.03,180.08,11204.0,149.665,149.6733,149.5819,149.6235,11204.0
2021-10-26 15:15:00,180.06,180.1,179.91,180.07,7083.0,149.6069,149.6401,149.4822,149.6152,7083.0
2021-10-26 15:20:00,180.09,180.14,180.0,180.02,8479.0,149.6318,149.6733,149.557,149.5736,8479.0
2021-10-26 15:25:00,180.05,180.15,180.04,180.05,10459.0,149.5986,149.6816,149.5903,149.5986,10459.0
2021-10-26 15:30:00,180.09,180.45,180.05,180.37,10982.0,149.6318,149.9309,149.5986,149.8644,10982.0
2021-10-26 15:35:00,180.41,180.41,180.17,180.25,11981.0,149.8977,149.8977,149.6983,149.7647,11981.0
2021-10-26 15:40:00,180.29,180.46,180.27,180.3,16298.0,149.798,149.9392,149.7814,149.8063,16298.0
2021-10-26 15:45:00,180.27,180.38,180.15,180.15,120477.0,149.7814,149.8727,149.6816,149.6816,120477.0
2021-10-26 15:50:00,180.16,180.26,180.05,180.14,24737.0,149.69,149.773,149.5986,149.6733,24737.0
2021-10-26 15:55:00,180.14,180.17,179.89,180.11,62843.0,149.6733,149.6983,149.4656,149.6484,62843.0
2021-10-27 09:30:00,181.75,182.41,181.0,181.85,37922.0,151.011,151.5594,150.3879,151.0941,37922.0
2021-10-27 09:35:00,181.7,181.89,180.99,181.59,11927.0,150.9695,151.1274,150.3796,150.8781,11927.0
2021-10-27 09:40:00,181.48,181.48,180.92,181.09,9790.0,150.7867,150.7867,150.3214,150.4627,9790.0
2021-10-27 09:45:00,181.03,181.55,181.03,181.55,23702.0,150.4128,150.8449,150.4128,150.8449,23702.0
2021-10-27 09:50:00,181.62,181.68,181.34,181.51,8653.0,150.903,150.9529,150.6704,150.8116,8653.0
2021-10-27 09:55:00,181.48,181.6,181.15,181.43,7049.0,150.7867,150.8864,150.5125,150.7452,7049.0
2021-10-27 10:00:00,181.44,181.59,181.07,181.27,8718.0,150.7535,150.8781,150.4461,150.6122,8718.0
2021-10-27 10:05:00,181.29,181.29,180.35,180.41,11338.0,150.6288,150.6288,149.8478,149.8977,11338.0
2021-10-27 10:10:00,180.46,180.52,180.01,180.21,132288.0,149.9392,149.9891,149.5653,149.7315,132288.0
2021-10-27 10:15:00,180.13,180.15,179.4,179.41,5831.0,149.665,149.6816,149.0585,149.0668,5831.0
2021-10-27 10:20:00,179.47,179.55,178.88,178.89,7067.0,149.1167,149.1831,148.6264,148.6347,7067.0
2021-10-27 10:25:00,178.93,179.14,178.74,178.88,9671.0,148.668,148.8425,148.5101,148.6264,9671.0
2021-10-27 10:30:00,178.93,179.2,178.82,179.13,7671.0,148.668,148.8923,148.5766,148.8342,7671.0
2021-10-27 10:35:00,179.17,179.26,178.95,179.12,5316.0,148.8674,148.9422,148.6846,148.8258,5316.0
2021-10-27 10:40:00,179.06,179.46,178.99,179.34,10262.0,148.776,149.1083,148.7178,149.0086,10262.0
2021-10-27 10:45:00,179.33,179.44,179.17,179.3,9871.0,149.0003,149.0917,148.8674,148.9754,9871.0
2021-10-27 10:50:00,179.25,179.25,178.75,179.19,25233.0,148.9339,148.9339,148.5184,148.884,25233.0
2021-10-27 10:55:00,179.19,179.23,178.7,178.71,9501.0,148.884,148.9172,148.4769,148.4852,9501.0
2021-10-27 11:00:00,178.73,178.87,178.65,178.7,8305.0,148.5018,148.6181,148.4353,148.4769,8305.0
2021-10-27 11:05:00,178.67,178.8,178.58,178.72,4672.0,148.452,148.56,148.3772,148.4935,4672.0
2021-10-27 11:10:00,178.7,178.89,178.7,178.89,2460.0,148.4769,148.6347,148.4769,148.6347,2460.0
2021-10-27 11:15:00,178.88,178.92,178.25,178.57,27285.0,148.6264,148.6597,148.103,148.3689,27285.0
2021-10-27 11:20:00,178.45,179.08,178.45,179.08,4212.0,148.2692,148.7926,148.2692,148.7926,4212.0
2021-10-27 11:25:00,179.15,179.2,178.86,179.01,8197.0,148.8508,148.8923,148.6098,148.7345,8197.0
2021-10-27 11:30:00,178.91,179.25,178.91,179.21,3470.0,148.6514,148.9339,148.6514,148.9006,3470.0
2021-10-27 11:35:00,179.2,179.24,178.96,179.08,11735.0,148.8923,148.9256,148.6929,148.7926,11735.0
2021-10-27 11:40:00,179.1,179.16,178.87,179.0,156157.0,148.8092,148.8591,148.6181,148.7261,156157.0
2021-10-27 11:45:00,178.98,179.36,178.95,179.09,11320.0,148.7095,149.0253,148.6846,148.8009,11320.0
2021-10-27 11:50:00,179.08,179.1,178.92,179.1,5139.0,148.7926,148.8092,148.6597,148.8092,5139.0
2021-10-27 11:55:00,179.11,179.22,178.81,178.82,11473.0,148.8175,148.9089,148.5683,148.5766,11473.0
2021-10-27 12:00:00,178.81,179.16,178.77,179.12,3986.0,148.5683,148.8591,148.535,148.8258,3986.0
2021-10-27 12:05:00,179.14,179.14,178.87,178.91,6566.0,148.8425,148.8425,148.6181,148.6514,6566.0
2021-10-27 12:10:00,178.92,178.92,178.63,178.78,5954.0,148.6597,148.6597,148.4187,148.5434,5954.0
2021-10-27 12:15:00,178.72,178.76,178.54,178.57,4942.0,148.4935,148.5267,148.3439,148.3689,4942.0
2021-10-27 12:20:00,178.55,178.79,178.44,178.71,4785.0,148.3523,148.5517,148.2609,148.4852,4785.0
2021-10-27 12:25:00,178.74,178.8,178.5,178.54,5863.0,148.5101,148.56,148.3107,148.3439,5863.0
2021-10-27 12:30:00,178.53,178.53,178.37,178.4,4961.0,148.3356,148.3356,148.2027,148.2276,4961.0
2021-10-27 12:35:00,178.4,178.42,178.2,178.39,7417.0,148.2276,148.2442,148.0614,148.2193,7417.0
2021-10-27 12:40:00,178.43,178.54,178.37,178.5,4564.0,148.2525,148.3439,148.2027,148.3107,4564.0
2021-10-27 12:45:00,178.57,178.58,178.4,178.5,5732.0,148.3689,148.3772,148.2276,148.3107,5732.0
2021-10-27 12:50:00,178.49,178.67,178.43,178.67,2982.0,148.3024,148.452,148.2525,148.452,2982.0
2021-10-27 12:55:00,178.63,178.66,178.49,178.57,4880.0,148.4187,148.4436,148.3024,148.3689,4880.0
2021-10-27 13:00:00,178.56,178.68,178.54,178.63,4660.0,148.3606,148.4603,148.3439,148.4187,4660.0
2021-10-27 13:05:00,178.6,178.62,178.36,178.36,3860.0,148.3938,148.4104,148.1944,148.1944,3860.0
2021-10-27 13:10:00,178.35,178.43,178.27,178.38,5269.0,148.1861,148.2525,148.1196,148.211,5269.0
2021-10-27 13:15:00,178.41,178.43,178.01,178.16,11403.0,148.2359,148.2525,147.9036,148.0282,11403.0
2021-10-27 13:20:00,178.16,178.16,177.94,177.97,6275.0,148.0282,148.0282,147.8454,147.8703,6275.0
2021-10-27 13:25:00,177.97,178.28,177.97,178.25,7544.0,147.8703,148.1279,147.8703,148.103,7544.0
2021-10-27 13:30:00,178.25,178.28,178.1,178.1,3227.0,148.103,148.1279,147.9784,147.9784,3227.0
2021-10-27 13:35:00,178.11,178.32,178.06,178.21,4958.0,147.9867,148.1612,147.9451,148.0698,4958.0
2021-10-27 13:40:00,178.21,178.25,178.1,178.16,8193.0,148.0698,148.103,147.9784,148.0282,8193.0
2021-10-27 13:45:00,178.14,178.32,178.14,178.28,7028.0,148.0116,148.1612,148.0116,148.1279,7028.0
2021-10-27 13:50:00,178.26,178.26,178.12,178.15,5216.0,148.1113,148.1113,147.995,148.0199,5216.0
2021-10-27 13:55:00,178.18,178.32,178.16,178.32,7735.0,148.0448,148.1612,148.0282,148.1612,7735.0
2021-10-27 14:00:00,178.32,178.63,178.32,178.63,8660.0,148.1612,148.4187,148.1612,148.4187,8660.0
2021-10-27 14:05:00,178.64,178.7,178.5,178.7,9002.0,148.427,148.4769,148.3107,148.4769,9002.0
2021-10-27 14:10:00,178.7,178.77,178.6,178.76,13562.0,148.4769,148.535,148.3938,148.5267,13562.0
2021-10-27 14:15:00,178.77,179.03,178.76,179.03,12787.0,148.535,148.7511,148.5267,148.7511,12787.0
2021-10-27 14:20:00,179.04,179.31,179.02,179.31,25493.0,148.7594,148.9837,148.7428,148.9837,25493.0
2021-10-27 14:25:00,179.33,179.68,179.16,179.33,102002.0,149.0003,149.2911,148.8591,149.0003,102002.0
2021-10-27 14:30:00,179.36,179.42,178.97,179.17,70431.0,149.0253,149.0751,148.7012,148.8674,70431.0
2021-10-27 14:35:00,179.23,179.23,179.1,179.16,4948.0,148.9172,148.9172,148.8092,148.8591,4948.0
2021-10-27 14:40:00,179.15,179.25,179.0,179.01,5825.0,148.8508,148.9339,148.7261,148.7345,5825.0
2021-10-27 14:45:00,178.96,179.54,178.95,179.53,20411.0,148.6929,149.1748,148.6846,149.1665,20411.0
2021-10-27 14:50:00,179.55,179.57,179.44,179.48,7681.0,149.1831,149.1997,149.0917,149.125,7681.0
2021-10-27 14:55:00,179.45,179.45,179.23,179.33,116608.0,149.1,149.1,148.9172,149.0003,116608.0
2021-10-27 15:00:00,179.3,179.4,179.11,179.2,7205.0,148.9754,149.0585,148.8175,148.8923,7205.0
2021-10-27 15:05:00,179.21,179.4,179.2,179.34,9958.0,148.9006,149.0585,148.8923,149.0086,9958.0
2021-10-27 15:10:00,179.33,179.4,179.22,179.35,8352.0,149.0003,149.0585,148.9089,149.017,8352.0
2021-10-27 15:15:00,179.34,179.42,178.87,178.92,22630.0,149.0086,149.0751,148.6181,148.6597,22630.0
2021-10-27 15:20:00,178.91,179.26,178.88,179.1,26652.0,148.6514,148.9422,148.6264,148.8092,26652.0
2021-10-27 15:25:00,179.17,179.2,178.76,179.0,17852.0,148.8674,148.8923,148.5267,148.7261,17852.0
2021-10-27 15:30:00,179.04,179.18,178.92,179.16,25137.0,148.7594,148.8757,148.6597,148.8591,25137.0
2021-10-27 15:35:00,179.13,179.18,178.96,179.08,25023.0,148.8342,148.8757,148.6929,148.7926,25023.0
2021-10-27 15:40:00,178.99,179.36,178.98,179.11,57675.0,148.7178,149.0253,148.7095,148.8175,57675.0
2021-10-27 15:45:00,179.1,179.22,178.78,178.85,26962.0,148.8092,148.9089,148.5434,148.6015,26962.0
2021-10-27 15:50:00,178.85,179.09,178.74,178.75,44510.0,148.6015,148.8009,148.5101,148.5184,44510.0
2021-10-27 15:55:00,178.76,178.9,178.17,178.19,216139.0,148.5267,148.6431,148.0365,148.0531,216139.0
2021-10-28 09:30:00,178.45,179.6,177.73,179.22,31107.0,148.2692,149.2247,147.6709,148.9089,31107.0
2021-10-28 09:35:00,179.17,179.92,179.1,179.56,8758.0,148.8674,149.4905,148.8092,149.1914,8758.0
2021-10-28 09:40:00,179.64,180.1,179.42,179.74,13833.0,149.2579,149.6401,149.0751,149.341,13833.0
2021-10-28 09:45:00,179.85,180.88,179.85,180.56,26082.0,149.4324,150.2882,149.4324,150.0223,26082.0
2021-10-28 09:50:00,180.24,180.37,179.8,180.31,5470.0,149.7564,149.8644,149.3908,149.8146,5470.0
2021-10-28 09:55:00,180.46,180.88,180.32,180.88,10961.0,149.9392,150.2882,149.8229,150.2882,10961.0
2021-10-28 10:00:00,180.99,181.01,180.41,180.57,6199.0,150.3796,150.3962,149.8977,150.0306,6199.0
2021-10-28 10:05:00,180.43,180.63,180.38,180.41,6888.0,149.9143,150.0805,149.8727,149.8977,6888.0
2021-10-28 10:10:00,180.3,180.35,179.78,180.01,9867.0,149.8063,149.8478,149.3742,149.5653,9867.0
2021-10-28 10:15:00,179.82,180.18,179.66,180.03,4167.0,149.4075,149.7066,149.2745,149.5819,4167.0
2021-10-28 10:20:00,180.03,180.37,179.86,180.19,4953.0,149.5819,149.8644,149.4407,149.7149,4953.0
2021-10-28 10:25:00,179.84,180.05,179.74,179.79,4300.0,149.4241,149.5986,149.341,149.3825,4300.0
2021-10-28 10:30:00,179.75,179.91,179.57,179.84,3334.0,149.3493,149.4822,149.1997,149.4241,3334.0
2021-10-28 10:35:00,179.84,179.84,179.66,179.68,8189.0,149.4241,149.4241,149.2745,149.2911,8189.0
2021-10-28 10:40:00,179.65,179.95,179.58,179.95,7261.0,149.2662,149.5155,149.2081,149.5155,7261.0
2021-10-28 10:45:00,179.95,180.74,179.8,180.74,21866.0,149.5155,150.1719,149.3908,150.1719,21866.0
2021-10-28 10:50:00,180.7,180.87,180.19,180.37,34057.0,150.1386,150.2799,149.7149,149.8644,34057.0
2021-10-28 10:55:00,180.34,180.35,179.79,179.83,15603.0,149.8395,149.8478,149.3825,149.4158,15603.0
2021-10-28 11:00:00,179.66,180.14,179.53,179.92,20084.0,149.2745,149.6733,149.1665,149.4905,20084.0
2021-10-28 11:05:00,179.91,180.03,179.74,179.96,9079.0,149.4822,149.5819,149.341,149.5238,9079.0
2021-10-28 11:10:00,179.95,179.96,179.56,179.88,6362.0,149.5155,149.5238,149.1914,149.4573,6362.0
2021-10-28 11:15:00,179.84,180.18,179.81,180.15,66484.0,149.4241,149.7066,149.3992,149.6816,66484.0
2021-10-28 11:20:00,180.13,180.31,180.01,180.09,12265.0,149.665,149.8146,149.5653,149.6318,12265.0
2021-10-28 11:25:00,180.09,180.55,179.94,180.08,94996.0,149.6318,150.014,149.5072,149.6235,94996.0
2021-10-28 11:30:00,180.11,180.35,180.06,180.34,7994.0,149.6484,149.8478,149.6069,149.8395,7994.0
2021-10-28 11:35:00,180.25,180.46,180.21,180.37,6723.0,149.7647,149.9392,149.7315,149.8644,6723.0
2021-10-28 11:40:00,180.28,180.39,180.17,180.17,11835.0,149.7897,149.8811,149.6983,149.6983,11835.0
2021-10-28 11:45:00,180.15,180.48,180.06,180.15,37131.0,149.6816,149.9558,149.6069,149.6816,37131.0
2021-10-28 11:50:00,180.08,180.35,180.08,180.34,199798.0,149.6235,149.8478,149.6235,149.8395,199798.0
2021-10-28 11:55:00,180.28,181.13,180.26,181.03,22856.0,149.7897,150.4959,149.773,150.4128,22856.0
2021-10-28 12:00:00,180.99,180.99,180.45,180.57,5864.0,150.3796,150.3796,149.9309,150.0306,5864.0
2021-10-28 12:05:00,180.52,180.85,180.46,180.82,9832.0,149.9891,150.2633,149.9392,150.2383,9832.0
2021-10-28 12:10:00,180.79,180.97,180.62,180.78,9452.0,150.2134,150.363,150.0722,150.2051,9452.0
2021-10-28 12:15:00,180.81,180.88,180.63,180.86,27264.0,150.23,150.2882,150.0805,150.2716,27264.0
2021-10-28 12:20:00,180.81,180.93,180.65,180.85,6131.0,150.23,150.3297,150.0971,150.2633,6131.0
2021-10-28 12:25:00,180.81,181.0,180.81,181.0,5048.0,150.23,150.3879,150.23,150.3879,5048.0
2021-10-28 12:30:00,180.99,181.15,180.88,180.99,3762.0,150.3796,150.5125,150.2882,150.3796,3762.0
2021-10-28 12:35:00,181.03,181.14,180.98,181.12,4014.0,150.4128,150.5042,150.3713,150.4876,4014.0
2021-10-28 12:40:00,181.07,181.39,180.98,181.39,8512.0,150.4461,150.7119,150.3713,150.7119,8512.0
2021-10-28 12:45:00,181.4,181.4,181.03,181.24,19945.0,150.7202,150.7202,150.4128,150.5873,19945.0
2021-10-28 12:50:00,181.19,181.63,181.17,181.6,18148.0,150.5458,150.9113,150.5291,150.8864,18148.0
2021-10-28 12:55:00,181.51,181.51,181.03,181.06,10586.0,150.8116,150.8116,150.4128,150.4377,10586.0
2021-10-28 13:00:00,181.11,181.2,180.86,180.94,57558.0,150.4793,150.5541,150.2716,150.338,57558.0
2021-10-28 13:05:00,181.0,181.28,181.0,181.1,8728.0,150.3879,150.6205,150.3879,150.471,8728.0
2021-10-28 13:10:00,181.03,181.08,180.82,180.82,4094.0,150.4128,150.4544,150.2383,150.2383,4094.0
2021-10-28 13:15:00,180.86,180.87,180.6,180.72,6054.0,150.2716,150.2799,150.0555,150.1552,6054.0
2021-10-28 13:20:00,180.69,180.72,180.49,180.54,3461.0,150.1303,150.1552,149.9641,150.0057,3461.0
2021-10-28 13:25:00,180.46,180.86,180.46,180.8,60431.0,149.9392,150.2716,149.9392,150.2217,60431.0
2021-10-28 13:30:00,180.82,180.84,180.51,180.6,9258.0,150.2383,150.2549,149.9808,150.0555,9258.0
2021-10-28 13:35:00,180.61,180.69,180.5,180.5,7771.0,150.0638,150.1303,149.9725,149.9725,7771.0
2021-10-28 13:40:00,180.48,180.86,180.46,180.71,5799.0,149.9558,150.2716,149.9392,150.1469,5799.0
2021-10-28 13:45:00,180.72,180.76,180.61,180.68,9821.0,150.1552,150.1885,150.0638,150.122,9821.0
2021-10-28 13:50:00,180.68,180.73,180.46,180.46,6160.0,150.122,150.1636,149.9392,149.9392,6160.0
2021-10-28 13:55:00,180.5,180.52,180.39,180.48,4925.0,149.9725,149.9891,149.8811,149.9558,4925.0
2021-10-28 14:00:00,180.48,180.6,180.43,180.49,6463.0,149.9558,150.0555,149.9143,149.9641,6463.0
2021-10-28 14:05:00,180.44,180.51,180.32,180.33,5176.0,149.9226,149.9808,149.8229,149.8312,5176.0
2021-10-28 14:10:00,180.28,180.55,180.27,180.46,10814.0,149.7897,150.014,149.7814,149.9392,10814.0
2021-10-28 14:15:00,180.38,181.03,180.37,180.93,29031.0,149.8727,150.4128,149.8644,150.3297,29031.0
2021-10-28 14:20:00,180.92,181.13,180.84,181.13,17021.0,150.3214,150.4959,150.2549,150.4959,17021.0
2021-10-28 14:25:00,181.09,181.1,180.96,181.1,17141.0,150.4627,150.471,150.3547,150.471,17141.0
2021-10-28 14:30:00,181.14,181.21,181.06,181.06,14890.0,150.5042,150.5624,150.4377,150.4377,14890.0
2021-10-28 14:35:00,181.09,181.21,181.08,181.15,17486.0,150.4627,150.5624,150.4544,150.5125,17486.0
2021-10-28 14:40:00,181.18,181.29,181.13,181.25,11913.0,150.5374,150.6288,150.4959,150.5956,11913.0
2021-10-28 14:45:00,181.27,181.39,181.19,181.25,10847.0,150.6122,150.7119,150.5458,150.5956,10847.0
2021-10-28 14:50:00,181.25,181.33,181.09,181.09,7274.0,150.5956,150.6621,150.4627,150.4627,7274.0
2021-10-28 14:55:00,181.11,181.2,180.89,180.98,17803.0,150.4793,150.5541,150.2965,150.3713,17803.0
2021-10-28 15:00:00,180.92,181.04,180.92,180.96,5798.0,150.3214,150.4211,150.3214,150.3547,5798.0
2021-10-28 15:05:00,180.91,180.92,180.73,180.74,12759.0,150.3131,150.3214,150.1636,150.1719,12759.0
2021-10-28 15:10:00,180.76,180.8,180.58,180.75,11788.0,150.1885,150.2217,150.0389,150.1802,11788.0
2021-10-28 15:15:00,180.65,180.87,180.62,180.78,17632.0,150.0971,150.2799,150.0722,150.2051,17632.0
2021-10-28 15:20:00,180.79,180.85,180.61,180.84,14618.0,150.2134,150.2633,150.0638,150.2549,14618.0
2021-10-28 15:25:00,180.84,180.88,180.64,180.79,11489.0,150.2549,150.2882,150.0888,150.2134,11489.0
2021-10-28 15:30:00,180.75,180.85,180.63,180.8,41268.0,150.1802,150.2633,150.0805,150.2217,41268.0
2021-10-28 15:35:00,180.74,181.3,180.74,181.22,15768.0,150.1719,150.6372,150.1719,150.5707,15768.0
2021-10-28 15:40:00,181.25,181.7,181.25,181.56,23369.0,150.5956,150.9695,150.5956,150.8532,23369.0
2021-10-28 15:45:00,181.57,181.89,181.51,181.83,29258.0,150.8615,151.1274,150.8116,151.0775,29258.0
2021-10-28 15:50:00,181.87,182.12,181.86,182.05,37785.0,151.1107,151.3185,151.1024,151.2603,37785.0
2021-10-28 15:55:00,182.04,182.22,181.87,181.9,68208.0,151.252,151.4016,151.1107,151.1357,68208.0
2021-10-29 09:30:00,180.54,181.3,179.73,181.3,30396.0,150.0057,150.6372,149.3327,150.6372,30396.0
2021-10-29 09:35:00,181.07,181.2,180.53,181.11,11127.0,150.4461,150.5541,149.9974,150.4793,11127.0
2021-10-29 09:40:00,181.22,181.33,180.35,180.39,8778.0,150.5707,150.6621,149.8478,149.8811,8778.0
2021-10-29 09:45:00,180.29,180.88,180.29,180.84,12425.0,149.798,150.2882,149.798,150.2549,12425.0
2021-10-29 09:50:00,180.86,181.79,180.83,181.7,19318.0,150.2716,151.0443,150.2466,150.9695,19318.0
2021-10-29 09:55:00,181.72,181.72,181.4,181.52,14912.0,150.9861,150.9861,150.7202,150.8199,14912.0
2021-10-29 10:00:00,181.55,181.98,181.43,181.98,13776.0,150.8449,151.2021,150.7452,151.2021,13776.0
2021-10-29 10:05:00,181.85,182.3,181.79,182.3,10585.0,151.0941,151.468,151.0443,151.468,10585.0
2021-10-29 10:10:00,182.39,182.95,181.94,181.94,29202.0,151.5428,152.0081,151.1689,151.1689,29202.0
2021-10-29 10:15:00,181.99,182.21,181.85,181.88,110451.0,151.2105,151.3932,151.0941,151.1191,110451.0
2021-10-29 10:20:00,181.89,181.9,181.4,181.42,10092.0,151.1274,151.1357,150.7202,150.7369,10092.0
2021-10-29 10:25:00,181.45,181.5,181.22,181.49,7745.0,150.7618,150.8033,150.5707,150.795,7745.0
2021-10-29 10:30:00,181.52,181.53,180.87,181.33,12715.0,150.8199,150.8283,150.2799,150.6621,12715.0
2021-10-29 10:35:00,181.31,181.72,181.25,181.54,13314.0,150.6455,150.9861,150.5956,150.8366,13314.0
2021-10-29 10:40:00,181.52,181.53,181.32,181.47,13514.0,150.8199,150.8283,150.6538,150.7784,13514.0
2021-10-29 10:45:00,181.4,181.49,181.21,181.23,17494.0,150.7202,150.795,150.5624,150.579,17494.0
2021-10-29 10:50:00,181.2,181.46,181.11,181.32,12049.0,150.5541,150.7701,150.4793,150.6538,12049.0
2021-10-29 10:55:00,181.31,181.57,181.28,181.37,11645.0,150.6455,150.8615,150.6205,150.6953,11645.0
2021-10-29 11:00:00,181.38,181.4,180.97,181.02,21435.0,150.7036,150.7202,150.363,150.4045,21435.0
2021-10-29 11:05:00,181.03,181.05,180.66,180.66,16501.0,150.4128,150.4294,150.1054,150.1054,16501.0
2021-10-29 11:10:00,180.66,180.81,180.63,180.77,14451.0,150.1054,150.23,150.0805,150.1968,14451.0
2021-10-29 11:15:00,180.86,180.86,180.59,180.61,11041.0,150.2716,150.2716,150.0472,150.0638,11041.0
2021-10-29 11:20:00,180.56,180.56,180.17,180.39,11841.0,150.0223,150.0223,149.6983,149.8811,11841.0
2021-10-29 11:25:00,180.43,180.71,180.34,180.53,12019.0,149.9143,150.1469,149.8395,149.9974,12019.0
2021-10-29 11:30:00,180.55,180.92,180.54,180.92,7556.0,150.014,150.3214,150.0057,150.3214,7556.0
2021-10-29 11:35:00,180.84,180.89,180.66,180.85,16521.0,150.2549,150.2965,150.1054,150.2633,16521.0
2021-10-29 11:40:00,180.85,180.85,180.66,180.76,10047.0,150.2633,150.2633,150.1054,150.1885,10047.0
2021-10-29 11:45:00,180.79,181.11,180.73,181.01,14601.0,150.2134,150.4793,150.1636,150.3962,14601.0
2021-10-29 11:50:00,181.02,181.02,180.86,180.87,10289.0,150.4045,150.4045,150.2716,150.2799,10289.0
2021-10-29 11:55:00,180.9,181.03,180.78,181.01,13359.0,150.3048,150.4128,150.2051,150.3962,13359.0
2021-10-29 12:00:00,180.96,180.96,180.71,180.72,6177.0,150.3547,150.3547,150.1469,150.1552,6177.0
2021-10-29 12:05:00,180.82,181.0,180.82,181.0,3991.0,150.2383,150.3879,150.2383,150.3879,3991.0
2021-10-29 12:10:00,180.98,181.25,180.98,180.99,13236.0,150.3713,150.5956,150.3713,150.3796,13236.0
2021-10-29 12:15:00,180.97,180.97,180.61,180.73,10193.0,150.363,150.363,150.0638,150.1636,10193.0
2021-10-29 12:20:00,180.72,180.72,180.42,180.69,7188.0,150.1552,150.1552,149.906,150.1303,7188.0
2021-10-29 12:25:00,180.67,180.84,180.53,180.63,9306.0,150.1137,150.2549,149.9974,150.0805,9306.0
2021-10-29 12:30:00,180.58,180.68,180.43,180.57,6720.0,150.0389,150.122,149.9143,150.0306,6720.0
2021-10-29 12:35:00,180.57,180.57,180.32,180.43,5884.0,150.0306,150.0306,149.8229,149.9143,5884.0
2021-10-29 12:40:00,180.42,180.82,180.41,180.82,5790.0,149.906,150.2383,149.8977,150.2383,5790.0
2021-10-29 12:45:00,180.76,180.8,180.6,180.77,6898.0,150.1885,150.2217,150.0555,150.1968,6898.0
2021-10-29 12:50:00,180.78,180.82,180.59,180.76,5174.0,150.2051,150.2383,150.0472,150.1885,5174.0
2021-10-29 12:55:00,180.75,180.79,180.52,180.6,7345.0,150.1802,150.2134,149.9891,150.0555,7345.0
2021-10-29 13:00:00,180.55,180.85,180.55,180.73,9526.0,150.014,150.2633,150.014,150.1636,9526.0
2021-10-29 13:05:00,180.7,180.82,180.69,180.81,6673.0,150.1386,150.2383,150.1303,150.23,6673.0
2021-10-29 13:10:00,180.77,180.78,180.6,180.61,7522.0,150.1968,150.2051,150.0555,150.0638,7522.0
2021-10-29 13:15:00,180.63,180.82,180.61,180.8,6153.0,150.0805,150.2383,150.0638,150.2217,6153.0
2021-10-29 13:20:00,180.8,180.87,180.75,180.77,5950.0,150.2217,150.2799,150.1802,150.1968,5950.0
2021-10-29 13:25:00,180.71,180.8,180.65,180.69,4557.0,150.1469,150.2217,150.0971,150.1303,4557.0
2021-10-29 13:30:00,180.59,180.76,180.57,180.76,8521.0,150.0472,150.1885,150.0306,150.1885,8521.0
2021-10-29 13:35:00,180.74,180.8,180.7,180.8,8078.0,150.1719,150.2217,150.1386,150.2217,8078.0
2021-10-29 13:40:00,180.76,180.77,180.65,180.66,11191.0,150.1885,150.1968,150.0971,150.1054,11191.0
2021-10-29 13:45:00,180.66,180.78,180.5,180.5,10608.0,150.1054,150.2051,149.9725,149.9725,10608.0
2021-10-29 13:50:00,180.49,180.66,180.41,180.55,6094.0,149.9641,150.1054,149.8977,150.014,6094.0
2021-10-29 13:55:00,180.54,180.67,180.49,180.51,4024.0,150.0057,150.1137,149.9641,149.9808,4024.0
2021-10-29 14:00:00,180.53,180.96,180.53,180.93,10145.0,149.9974,150.3547,149.9974,150.3297,10145.0
2021-10-29 14:05:00,180.94,181.09,180.84,180.89,8161.0,150.338,150.4627,150.2549,150.2965,8161.0
2021-10-29 14:10:00,180.93,181.02,180.66,180.66,6196.0,150.3297,150.4045,150.1054,150.1054,6196.0
2021-10-29 14:15:00,180.69,180.85,180.69,180.77,17432.0,150.1303,150.2633,150.1303,150.1968,17432.0
2021-10-29 14:20:00,180.79,180.86,180.61,180.64,6446.0,150.2134,150.2716,150.0638,150.0888,6446.0
2021-10-29 14:25:00,180.65,180.65,180.47,180.51,8808.0,150.0971,150.0971,149.9475,149.9808,8808.0
2021-10-29 14:30:00,180.45,180.45,180.31,180.35,11169.0,149.9309,149.9309,149.8146,149.8478,11169.0
2021-10-29 14:35:00,180.33,180.36,180.09,180.09,9901.0,149.8312,149.8561,149.6318,149.6318,9901.0
2021-10-29 14:40:00,180.11,180.23,180.06,180.2,14249.0,149.6484,149.7481,149.6069,149.7232,14249.0
2021-10-29 14:45:00,180.23,180.47,180.22,180.35,10291.0,149.7481,149.9475,149.7398,149.8478,10291.0
2021-10-29 14:50:00,180.31,180.31,180.11,180.12,8976.0,149.8146,149.8146,149.6484,149.6567,8976.0
2021-10-29 14:55:00,180.14,180.17,179.71,179.79,12544.0,149.6733,149.6983,149.3161,149.3825,12544.0
2021-10-29 15:00:00,179.76,179.87,179.7,179.7,8694.0,149.3576,149.449,149.3078,149.3078,8694.0
2021-10-29 15:05:00,179.73,179.9,179.61,179.77,11963.0,149.3327,149.4739,149.233,149.3659,11963.0
2021-10-29 15:10:00,179.75,179.82,179.55,179.58,11712.0,149.3493,149.4075,149.1831,149.2081,11712.0
2021-10-29 15:15:00,179.53,179.55,179.18,179.46,18236.0,149.1665,149.1831,148.8757,149.1083,18236.0
2021-10-29 15:20:00,179.49,180.01,179.49,179.87,13378.0,149.1333,149.5653,149.1333,149.449,13378.0
2021-10-29 15:25:00,179.85,180.11,179.78,180.0,14844.0,149.4324,149.6484,149.3742,149.557,14844.0
2021-10-29 15:30:00,179.95,179.96,179.54,179.63,16088.0,149.5155,149.5238,149.1748,149.2496,16088.0
2021-10-29 15:35:00,179.63,179.84,179.57,179.81,17130.0,149.2496,149.4241,149.1997,149.3992,17130.0
2021-10-29 15:40:00,179.83,180.32,179.82,180.29,40381.0,149.4158,149.8229,149.4075,149.798,40381.0
2021-10-29 15:45:00,180.28,180.65,180.28,180.33,30142.0,149.7897,150.0971,149.7897,149.8312,30142.0
2021-10-29 15:50:00,180.32,180.63,179.96,180.51,187318.0,149.8229,150.0805,149.5238,149.9808,187318.0
2021-10-29 15:55:00,180.51,180.77,180.12,180.33,206444.0,149.9808,150.1968,149.6567,149.8312,206444.0
2021-11-01 09:30:00,181.03,181.2,180.32,181.09,38471.0,150.4128,150.5541,149.8229,150.4627,38471.0
2021-11-01 09:35:00,181.09,181.09,180.1,180.47,12014.0,150.4627,150.4627,149.6401,149.9475,12014.0
2021-11-01 09:40:00,180.55,180.92,180.48,180.59,15628.0,150.014,150.3214,149.9558,150.0472,15628.0
2021-11-01 09:45:00,180.48,180.77,180.25,180.43,13793.0,149.9558,150.1968,149.7647,149.9143,13793.0
2021-11-01 09:50:00,180.46,180.89,180.19,180.89,8016.0,149.9392,150.2965,149.7149,150.2965,8016.0
2021-11-01 09:55:00,180.87,180.87,180.62,180.71,7468.0,150.2799,150.2799,150.0722,150.1469,7468.0
2021-11-01 10:00:00,180.64,180.79,180.15,180.3,17624.0,150.0888,150.2134,149.6816,149.8063,17624.0
2021-11-01 10:05:00,180.32,180.79,180.12,180.73,36191.0,149.8229,150.2134,149.6567,150.1636,36191.0
2021-11-01 10:10:00,180.73,181.41,180.71,181.03,14187.0,150.1636,150.7285,150.1469,150.4128,14187.0
2021-11-01 10:15:00,180.96,181.35,180.96,181.21,15135.0,150.3547,150.6787,150.3547,150.5624,15135.0
2021-11-01 10:20:00,181.21,181.21,180.55,180.88,12402.0,150.5624,150.5624,150.014,150.2882,12402.0
2021-11-01 10:25:00,180.94,181.27,180.93,181.0,8430.0,150.338,150.6122,150.3297,150.3879,8430.0
2021-11-01 10:30:00,181.02,181.02,180.3,180.3,8542.0,150.4045,150.4045,149.8063,149.8063,8542.0
2021-11-01 10:35:00,180.17,180.41,180.17,180.41,16048.0,149.6983,149.8977,149.6983,149.8977,16048.0
2021-11-01 10:40:00,180.43,180.51,180.25,180.31,11002.0,149.9143,149.9808,149.7647,149.8146,11002.0
2021-11-01 10:45:00,180.34,180.38,179.79,179.79,8412.0,149.8395,149.8727,149.3825,149.3825,8412.0
2021-11-01 10:50:00,179.89,179.89,179.12,179.13,14103.0,149.4656,149.4656,148.8258,148.8342,14103.0
2021-11-01 10:55:00,179.24,179.37,178.76,178.83,13517.0,148.9256,149.0336,148.5267,148.5849,13517.0
2021-11-01 11:00:00,178.88,179.32,178.8,179.32,7903.0,148.6264,148.992,148.56,148.992,7903.0
2021-11-01 11:05:00,179.41,179.58,179.28,179.56,7645.0,149.0668,149.2081,148.9588,149.1914,7645.0
2021-11-01 11:10:00,179.57,179.59,179.19,179.45,9990.0,149.1997,149.2164,148.884,149.1,9990.0
2021-11-01 11:15:00,179.46,179.55,179.08,179.33,21692.0,149.1083,149.1831,148.7926,149.0003,21692.0
2021-11-01 11:20:00,179.38,179.69,179.33,179.64,7029.0,149.0419,149.2994,149.0003,149.2579,7029.0
2021-11-01 11:25:00,179.74,179.9,179.65,179.71,5884.0,149.341,149.4739,149.2662,149.3161,5884.0
2021-11-01 11:30:00,179.73,180.17,179.73,180.17,9001.0,149.3327,149.6983,149.3327,149.6983,9001.0
2021-11-01 11:35:00,180.23,180.44,180.23,180.29,10130.0,149.7481,149.9226,149.7481,149.798,10130.0
2021-11-01 11:40:00,180.3,180.42,180.25,180.32,6732.0,149.8063,149.906,149.7647,149.8229,6732.0
2021-11-01 11:45:00,180.26,180.27,180.05,180.05,4921.0,149.773,149.7814,149.5986,149.5986,4921.0
2021-11-01 11:50:00,180.05,180.19,179.89,180.1,7811.0,149.5986,149.7149,149.4656,149.6401,7811.0
2021-11-01 11:55:00,180.13,180.17,179.79,180.0,4441.0,149.665,149.6983,149.3825,149.557,4441.0
2021-11-01 12:00:00,180.02,180.14,179.92,179.96,4556.0,149.5736,149.6733,149.4905,149.5238,4556.0
2021-11-01 12:05:00,179.96,180.05,179.94,179.94,2803.0,149.5238,149.5986,149.5072,149.5072,2803.0
2021-11-01 12:10:00,179.96,180.17,179.96,180.15,4182.0,149.5238,149.6983,149.5238,149.6816,4182.0
2021-11-01 12:15:00,180.18,180.42,180.18,180.3,4023.0,149.7066,149.906,149.7066,149.8063,4023.0
2021-11-01 12:20:00,180.33,180.42,180.26,180.42,3218.0,149.8312,149.906,149.773,149.906,3218.0
2021-11-01 12:25:00,180.44,180.72,180.36,180.64,10447.0,149.9226,150.1552,149.8561,150.0888,10447.0
2021-11-01 12:30:00,180.67,180.85,180.65,180.68,3232.0,150.1137,150.2633,150.0971,150.122,3232.0
2021-11-01 12:35:00,180.68,180.94,180.6,180.89,3422.0,150.122,150.338,150.0555,150.2965,3422.0
2021-11-01 12:40:00,180.91,181.12,180.91,181.1,5274.0,150.3131,150.4876,150.3131,150.471,5274.0
2021-11-01 12:45:00,181.0,181.09,180.92,181.09,6927.0,150.3879,150.4627,150.3214,150.4627,6927.0
2021-11-01 12:50:00,181.08,181.18,181.03,181.18,4987.0,150.4544,150.5374,150.4128,150.5374,4987.0
2021-11-01 12:55:00,181.13,181.16,180.87,180.9,41487.0,150.4959,150.5208,150.2799,150.3048,41487.0
2021-11-01 13:00:00,180.85,180.95,180.84,180.87,4669.0,150.2633,150.3463,150.2549,150.2799,4669.0
2021-11-01 13:05:00,180.87,181.2,180.87,181.18,5234.0,150.2799,150.5541,150.2799,150.5374,5234.0
2021-11-01 13:10:00,181.27,181.32,181.15,181.3,5712.0,150.6122,150.6538,150.5125,150.6372,5712.0
2021-11-01 13:15:00,181.32,181.5,181.31,181.37,6341.0,150.6538,150.8033,150.6455,150.6953,6341.0
2021-11-01 13:20:00,181.42,181.52,181.32,181.32,4657.0,150.7369,150.8199,150.6538,150.6538,4657.0
2021-11-01 13:25:00,181.32,181.43,181.3,181.3,7291.0,150.6538,150.7452,150.6372,150.6372,7291.0
2021-11-01 13:30:00,181.27,181.38,181.17,181.34,3468.0,150.6122,150.7036,150.5291,150.6704,3468.0
2021-11-01 13:35:00,181.28,181.39,181.18,181.22,8918.0,150.6205,150.7119,150.5374,150.5707,8918.0
2021-11-01 13:40:00,181.2,181.21,181.03,181.09,5930.0,150.5541,150.5624,150.4128,150.4627,5930.0
2021-11-01 13:45:00,181.08,181.18,181.05,181.15,4341.0,150.4544,150.5374,150.4294,150.5125,4341.0
2021-11-01 13:50:00,181.14,181.14,180.88,180.97,4548.0,150.5042,150.5042,150.2882,150.363,4548.0
2021-11-01 13:55:00,181.0,181.08,180.88,180.95,5637.0,150.3879,150.4544,150.2882,150.3463,5637.0
2021-11-01 14:00:00,181.0,181.07,180.96,180.98,8728.0,150.3879,150.4461,150.3547,150.3713,8728.0
2021-11-01 14:05:00,181.03,181.04,180.83,180.93,4593.0,150.4128,150.4211,150.2466,150.3297,4593.0
2021-11-01 14:10:00,180.95,181.14,180.94,181.08,4681.0,150.3463,150.5042,150.338,150.4544,4681.0
2021-11-01 14:15:00,181.08,181.18,180.84,180.87,5536.0,150.4544,150.5374,150.2549,150.2799,5536.0
2021-11-01 14:20:00,180.92,181.14,180.92,181.07,9755.0,150.3214,150.5042,150.3214,150.4461,9755.0
2021-11-01 14:25:00,181.1,181.1,180.89,180.96,5677.0,150.471,150.471,150.2965,150.3547,5677.0
2021-11-01 14:30:00,180.97,181.23,180.97,181.2,9227.0,150.363,150.579,150.363,150.5541,9227.0
2021-11-01 14:35:00,181.2,181.23,181.08,181.11,3456.0,150.5541,150.579,150.4544,150.4793,3456.0
2021-11-01 14:40:00,181.1,181.37,181.09,181.37,3300.0,150.471,150.6953,150.4627,150.6953,3300.0
2021-11-01 14:45:00,181.31,181.39,181.23,181.37,4697.0,150.6455,150.7119,150.579,150.6953,4697.0
2021-11-01 14:50:00,181.4,181.42,181.28,181.31,4883.0,150.7202,150.7369,150.6205,150.6455,4883.0
2021-11-01 14:55:00,181.29,181.51,181.28,181.42,11713.0,150.6288,150.8116,150.6205,150.7369,11713.0
2021-11-01 15:00:00,181.44,181.51,181.32,181.5,7191.0,150.7535,150.8116,150.6538,150.8033,7191.0
2021-11-01 15:05:00,181.47,181.61,181.41,181.57,4986.0,150.7784,150.8947,150.7285,150.8615,4986.0
2021-11-01 15:10:00,181.57,181.78,181.53,181.78,7800.0,150.8615,151.036,150.8283,151.036,7800.0
2021-11-01 15:15:00,181.77,181.87,181.54,181.58,8990.0,151.0277,151.1107,150.8366,150.8698,8990.0
2021-11-01 15:20:00,181.6,181.63,181.47,181.63,5358.0,150.8864,150.9113,150.7784,150.9113,5358.0
2021-11-01 15:25:00,181.55,181.55,181.36,181.44,11135.0,150.8449,150.8449,150.687,150.7535,11135.0
2021-11-01 15:30:00,181.39,181.6,181.37,181.6,12769.0,150.7119,150.8864,150.6953,150.8864,12769.0
2021-11-01 15:35:00,181.57,181.67,181.36,181.43,15149.0,150.8615,150.9446,150.687,150.7452,15149.0
2021-11-01 15:40:00,181.38,181.53,181.23,181.52,11126.0,150.7036,150.8283,150.579,150.8199,11126.0
2021-11-01 15:45:00,181.58,181.71,181.58,181.63,13645.0,150.8698,150.9778,150.8698,150.9113,13645.0
2021-11-01 15:50:00,181.6,181.86,181.57,181.72,39232.0,150.8864,151.1024,150.8615,150.9861,39232.0
2021-11-01 15:55:00,181.7,181.71,181.42,181.49,84739.0,150.9695,150.9778,150.7369,150.795,84739.0
2021-11-02 09:30:00,182.0,182.32,180.72,180.72,21462.0,151.2188,151.4846,150.1552,150.1552,21462.0
2021-11-02 09:35:00,180.96,181.84,180.96,181.84,3198.0,150.3547,151.0858,150.3547,151.0858,3198.0
2021-11-02 09:40:00,181.99,182.0,181.56,181.71,6972.0,151.2105,151.2188,150.8532,150.9778,6972.0
2021-11-02 09:45:00,181.81,181.81,181.05,181.05,5507.0,151.0609,151.0609,150.4294,150.4294,5507.0
2021-11-02 09:50:00,180.94,181.08,180.61,181.05,13062.0,150.338,150.4544,150.0638,150.4294,13062.0
2021-11-02 09:55:00,181.09,181.18,180.8,181.06,4035.0,150.4627,150.5374,150.2217,150.4377,4035.0
2021-11-02 10:00:00,180.92,181.03,180.36,180.49,2412.0,150.3214,150.4128,149.8561,149.9641,2412.0
2021-11-02 10:05:00,180.48,180.65,179.82,179.91,5626.0,149.9558,150.0971,149.4075,149.4822,5626.0
2021-11-02 10:10:00,179.97,180.16,179.78,180.14,4101.0,149.5321,149.69,149.3742,149.6733,4101.0
2021-11-02 10:15:00,180.02,180.47,180.02,180.14,5944.0,149.5736,149.9475,149.5736,149.6733,5944.0
2021-11-02 10:20:00,179.98,180.04,179.81,179.97,7996.0,149.5404,149.5903,149.3992,149.5321,7996.0
2021-11-02 10:25:00,179.95,179.95,179.63,179.8,5159.0,149.5155,149.5155,149.2496,149.3908,5159.0
2021-11-02 10:30:00,179.74,180.22,179.6,180.22,4868.0,149.341,149.7398,149.2247,149.7398,4868.0
2021-11-02 10:35:00,180.21,180.57,180.2,180.39,19152.0,149.7315,150.0306,149.7232,149.8811,19152.0
2021-11-02 10:40:00,180.43,180.63,180.37,180.63,11522.0,149.9143,150.0805,149.8644,150.0805,11522.0
2021-11-02 10:45:00,180.6,180.73,180.42,180.72,9100.0,150.0555,150.1636,149.906,150.1552,9100.0
2021-11-02 10:50:00,180.77,180.83,180.41,180.43,5681.0,150.1968,150.2466,149.8977,149.9143,5681.0
2021-11-02 10:55:00,180.47,180.95,180.47,180.88,9554.0,149.9475,150.3463,149.9475,150.2882,9554.0
2021-11-02 11:00:00,180.9,180.92,180.65,180.76,7452.0,150.3048,150.3214,150.0971,150.1885,7452.0
2021-11-02 11:05:00,180.82,180.91,180.74,180.85,4374.0,150.2383,150.3131,150.1719,150.2633,4374.0
2021-11-02 11:10:00,180.86,180.94,180.75,180.82,7837.0,150.2716,150.338,150.1802,150.2383,7837.0
2021-11-02 11:15:00,180.88,181.34,180.88,181.34,6680.0,150.2882,150.6704,150.2882,150.6704,6680.0
2021-11-02 11:20:00,181.34,181.4,181.07,181.14,3050.0,150.6704,150.7202,150.4461,150.5042,3050.0
2021-11-02 11:25:00,181.04,181.17,180.96,181.08,7231.0,150.4211,150.5291,150.3547,150.4544,7231.0
2021-11-02 11:30:00,181.09,181.46,181.02,181.46,4105.0,150.4627,150.7701,150.4045,150.7701,4105.0
2021-11-02 11:35:00,181.56,181.71,181.49,181.7,3565.0,150.8532,150.9778,150.795,150.9695,3565.0
2021-11-02 11:40:00,181.61,181.73,181.45,181.57,5108.0,150.8947,150.9944,150.7618,150.8615,5108.0
2021-11-02 11:45:00,181.57,181.93,181.5,181.8,6267.0,150.8615,151.1606,150.8033,151.0526,6267.0
2021-11-02 11:50:00,181.77,181.84,181.53,181.63,4446.0,151.0277,151.0858,150.8283,150.9113,4446.0
2021-11-02 11:55:00,181.68,181.76,181.58,181.58,5334.0,150.9529,151.0194,150.8698,150.8698,5334.0
2021-11-02 12:00:00,181.54,181.87,181.53,181.84,3719.0,150.8366,151.1107,150.8283,151.0858,3719.0
2021-11-02 12:05:00,181.86,181.86,181.62,181.71,4666.0,151.1024,151.1024,150.903,150.9778,4666.0
2021-11-02 12:10:00,181.75,181.83,181.67,181.83,5860.0,151.011,151.0775,150.9446,151.0775,5860.0
2021-11-02 12:15:00,181.83,181.87,181.75,181.75,5248.0,151.0775,151.1107,151.011,151.011,5248.0
2021-11-02 12:20:00,181.68,181.69,181.49,181.59,6722.0,150.9529,150.9612,150.795,150.8781,6722.0
2021-11-02 12:25:00,181.63,181.68,181.56,181.66,3839.0,150.9113,150.9529,150.8532,150.9363,3839.0
2021-11-02 12:30:00,181.62,181.82,181.52,181.81,6651.0,150.903,151.0692,150.8199,151.0609,6651.0
2021-11-02 12:35:00,181.81,181.98,181.7,181.88,6517.0,151.0609,151.2021,150.9695,151.1191,6517.0
2021-11-02 12:40:00,181.84,181.98,181.67,181.8,6463.0,151.0858,151.2021,150.9446,151.0526,6463.0
2021-11-02 12:45:00,181.83,181.84,181.57,181.67,12927.0,151.0775,151.0858,150.8615,150.9446,12927.0
2021-11-02 12:50:00,181.69,181.71,181.56,181.63,7640.0,150.9612,150.9778,150.8532,150.9113,7640.0
2021-11-02 12:55:00,181.61,182.06,181.61,181.96,19274.0,150.8947,151.2686,150.8947,151.1855,19274.0
2021-11-02 13:00:00,182.08,182.25,182.06,182.18,3046.0,151.2852,151.4265,151.2686,151.3683,3046.0
2021-11-02 13:05:00,182.16,182.23,182.08,182.14,4045.0,151.3517,151.4099,151.2852,151.3351,4045.0
2021-11-02 13:10:00,182.19,182.27,182.12,182.12,5402.0,151.3766,151.4431,151.3185,151.3185,5402.0
2021-11-02 13:15:00,182.09,182.13,182.0,182.08,7213.0,151.2935,151.3268,151.2188,151.2852,7213.0
2021-11-02 13:20:00,182.06,182.14,182.01,182.14,6146.0,151.2686,151.3351,151.2271,151.3351,6146.0
2021-11-02 13:25:00,182.15,182.21,182.03,182.03,11816.0,151.3434,151.3932,151.2437,151.2437,11816.0
2021-11-02 13:30:00,182.0,182.12,181.88,182.11,6527.0,151.2188,151.3185,151.1191,151.3102,6527.0
2021-11-02 13:35:00,182.14,182.33,182.07,182.33,4651.0,151.3351,151.4929,151.2769,151.4929,4651.0
2021-11-02 13:40:00,182.31,182.35,182.18,182.18,7790.0,151.4763,151.5096,151.3683,151.3683,7790.0
2021-11-02 13:45:00,182.24,182.35,182.24,182.33,8991.0,151.4182,151.5096,151.4182,151.4929,8991.0
2021-11-02 13:50:00,182.35,182.37,182.23,182.26,1999.0,151.5096,151.5262,151.4099,151.4348,1999.0
2021-11-02 13:55:00,182.28,182.39,182.24,182.26,4286.0,151.4514,151.5428,151.4182,151.4348,4286.0
2021-11-02 14:00:00,182.26,182.49,182.26,182.49,6223.0,151.4348,151.6259,151.4348,151.6259,6223.0
2021-11-02 14:05:00,182.45,182.58,182.37,182.38,7462.0,151.5927,151.7007,151.5262,151.5345,7462.0
2021-11-02 14:10:00,182.4,182.5,182.33,182.44,10092.0,151.5511,151.6342,151.4929,151.5843,10092.0
2021-11-02 14:15:00,182.48,182.99,182.45,182.81,13942.0,151.6176,152.0413,151.5927,151.8918,13942.0
2021-11-02 14:20:00,182.85,183.0,182.83,182.92,5940.0,151.925,152.0496,151.9084,151.9832,5940.0
2021-11-02 14:25:00,182.91,183.3,182.91,183.28,24367.0,151.9749,152.2989,151.9749,152.2823,24367.0
2021-11-02 14:30:00,183.35,183.45,183.16,183.17,16486.0,152.3404,152.4235,152.1826,152.1909,16486.0
2021-11-02 14:35:00,183.18,183.23,182.88,182.91,6401.0,152.1992,152.2407,151.9499,151.9749,6401.0
2021-11-02 14:40:00,182.94,183.14,182.87,183.14,7997.0,151.9998,152.166,151.9416,152.166,7997.0
2021-11-02 14:45:00,183.17,183.32,183.11,183.2,16248.0,152.1909,152.3155,152.141,152.2158,16248.0
2021-11-02 14:50:00,183.25,183.48,183.25,183.37,7690.0,152.2574,152.4485,152.2574,152.3571,7690.0
2021-11-02 14:55:00,183.38,183.41,183.12,183.12,10765.0,152.3654,152.3903,152.1493,152.1493,10765.0
2021-11-02 15:00:00,183.12,183.27,183.0,183.21,14590.0,152.1493,152.274,152.0496,152.2241,14590.0
2021-11-02 15:05:00,183.23,183.36,183.21,183.35,13882.0,152.2407,152.3487,152.2241,152.3404,13882.0
2021-11-02 15:10:00,183.34,183.36,182.98,182.99,8611.0,152.3321,152.3487,152.033,152.0413,8611.0
2021-11-02 15:15:00,182.99,183.3,182.99,183.08,18810.0,152.0413,152.2989,152.0413,152.1161,18810.0
2021-11-02 15:20:00,183.02,183.08,182.87,183.0,19911.0,152.0663,152.1161,151.9416,152.0496,19911.0
2021-11-02 15:25:00,183.03,183.13,182.96,182.99,17244.0,152.0746,152.1576,152.0164,152.0413,17244.0
2021-11-02 15:30:00,182.97,183.03,182.84,183.03,32321.0,152.0247,152.0746,151.9167,152.0746,32321.0
2021-11-02 15:35:00,183.0,183.17,182.57,182.57,19270.0,152.0496,152.1909,151.6924,151.6924,19270.0
2021-11-02 15:40:00,182.62,182.68,182.49,182.56,14839.0,151.7339,151.7838,151.6259,151.6841,14839.0
2021-11-02 15:45:00,182.57,182.88,182.55,182.81,32914.0,151.6924,151.9499,151.6757,151.8918,32914.0
2021-11-02 15:50:00,182.76,182.91,182.59,182.78,43028.0,151.8502,151.9749,151.709,151.8668,43028.0
2021-11-02 15:55:00,182.78,182.89,182.51,182.8,123353.0,151.8668,151.9582,151.6425,151.8835,123353.0
2021-11-03 09:30:00,183.55,184.74,183.01,184.49,25197.0,152.5066,153.4954,152.0579,153.2876,25197.0
2021-11-03 09:35:00,183.9,184.55,183.9,184.55,4628.0,152.7974,153.3375,152.7974,153.3375,4628.0
2021-11-03 09:40:00,184.52,184.52,183.55,183.67,4006.0,153.3126,153.3126,152.5066,152.6063,4006.0
2021-11-03 09:45:00,183.6,183.74,183.09,183.18,72454.0,152.5482,152.6645,152.1244,152.1992,72454.0
2021-11-03 09:50:00,183.19,183.46,182.85,182.89,3276.0,152.2075,152.4318,151.925,151.9582,3276.0
2021-11-03 09:55:00,182.96,183.15,182.42,182.42,9843.0,152.0164,152.1743,151.5677,151.5677,9843.0
2021-11-03 10:00:00,182.45,182.55,182.16,182.31,6801.0,151.5927,151.6757,151.3517,151.4763,6801.0
2021-11-03 10:05:00,182.22,182.47,181.68,181.7,8161.0,151.4016,151.6093,150.9529,150.9695,8161.0
2021-11-03 10:10:00,181.79,181.93,181.42,181.43,6548.0,151.0443,151.1606,150.7369,150.7452,6548.0
2021-11-03 10:15:00,181.61,181.7,181.4,181.53,4649.0,150.8947,150.9695,150.7202,150.8283,4649.0
2021-11-03 10:20:00,181.55,181.55,181.15,181.34,5140.0,150.8449,150.8449,150.5125,150.6704,5140.0
2021-11-03 10:25:00,181.39,181.91,181.17,181.61,21041.0,150.7119,151.144,150.5291,150.8947,21041.0
2021-11-03 10:30:00,181.71,181.94,181.66,181.73,10858.0,150.9778,151.1689,150.9363,150.9944,10858.0
2021-11-03 10:35:00,181.77,181.82,181.14,181.18,29224.0,151.0277,151.0692,150.5042,150.5374,29224.0
2021-11-03 10:40:00,181.24,181.33,181.08,181.27,7786.0,150.5873,150.6621,150.4544,150.6122,7786.0
2021-11-03 10:45:00,181.28,181.97,181.26,181.53,31750.0,150.6205,151.1938,150.6039,150.8283,31750.0
2021-11-03 10:50:00,181.47,181.99,181.47,181.92,79631.0,150.7784,151.2105,150.7784,151.1523,79631.0
2021-11-03 10:55:00,181.9,181.92,181.49,181.71,11346.0,151.1357,151.1523,150.795,150.9778,11346.0
2021-11-03 11:00:00,181.71,181.94,181.57,181.67,26303.0,150.9778,151.1689,150.8615,150.9446,26303.0
2021-11-03 11:05:00,181.66,181.91,181.46,181.47,43126.0,150.9363,151.144,150.7701,150.7784,43126.0
2021-11-03 11:10:00,181.5,181.54,181.28,181.39,5102.0,150.8033,150.8366,150.6205,150.7119,5102.0
2021-11-03 11:15:00,181.34,181.47,181.34,181.44,4869.0,150.6704,150.7784,150.6704,150.7535,4869.0
2021-11-03 11:20:00,181.5,181.7,181.49,181.69,1500.0,150.8033,150.9695,150.795,150.9612,1500.0
2021-11-03 11:25:00,181.74,181.74,181.59,181.67,2837.0,151.0027,151.0027,150.8781,150.9446,2837.0
2021-11-03 11:30:00,181.71,181.71,181.45,181.53,2638.0,150.9778,150.9778,150.7618,150.8283,2638.0
2021-11-03 11:35:00,181.48,181.51,181.12,181.14,9970.0,150.7867,150.8116,150.4876,150.5042,9970.0
2021-11-03 11:40:00,181.19,181.27,180.91,181.22,5554.0,150.5458,150.6122,150.3131,150.5707,5554.0
2021-11-03 11:45:00,181.28,181.38,181.28,181.31,1712.0,150.6205,150.7036,150.6205,150.6455,1712.0
2021-11-03 11:50:00,181.28,181.29,181.02,181.06,6056.0,150.6205,150.6288,150.4045,150.4377,6056.0
2021-11-03 11:55:00,181.09,181.15,181.06,181.13,2267.0,150.4627,150.5125,150.4377,150.4959,2267.0
2021-11-03 12:00:00,181.19,181.23,181.04,181.12,1404.0,150.5458,150.579,150.4211,150.4876,1404.0
2021-11-03 12:05:00,181.04,181.24,181.04,181.23,1841.0,150.4211,150.5873,150.4211,150.579,1841.0
2021-11-03 12:10:00,181.22,181.61,181.21,181.61,7944.0,150.5707,150.8947,150.5624,150.8947,7944.0
2021-11-03 12:15:00,181.61,181.61,181.47,181.48,1550.0,150.8947,150.8947,150.7784,150.7867,1550.0
2021-11-03 12:20:00,181.47,181.58,181.47,181.55,902.0,150.7784,150.8698,150.7784,150.8449,902.0
2021-11-03 12:25:00,181.53,181.61,181.47,181.61,3998.0,150.8283,150.8947,150.7784,150.8947,3998.0
2021-11-03 12:30:00,181.58,181.67,181.53,181.53,1787.0,150.8698,150.9446,150.8283,150.8283,1787.0
2021-11-03 12:35:00,181.62,181.65,181.5,181.52,751.0,150.903,150.928,150.8033,150.8199,751.0
2021-11-03 12:40:00,181.52,181.7,181.52,181.7,2745.0,150.8199,150.9695,150.8199,150.9695,2745.0
2021-11-03 12:45:00,181.71,181.79,181.7,181.72,1323.0,150.9778,151.0443,150.9695,150.9861,1323.0
2021-11-03 12:50:00,181.68,181.68,181.63,181.68,1152.0,150.9529,150.9529,150.9113,150.9529,1152.0
2021-11-03 12:55:00,181.71,181.93,181.66,181.72,17063.0,150.9778,151.1606,150.9363,150.9861,17063.0
2021-11-03 13:00:00,181.66,181.66,181.65,181.66,130.0,150.9363,150.9363,150.928,150.9363,130.0
2021-11-03 13:05:00,181.59,181.96,181.53,181.92,11378.0,150.8781,151.1855,150.8283,151.1523,11378.0
2021-11-03 13:10:00,181.85,182.09,181.85,182.06,14368.0,151.0941,151.2935,151.0941,151.2686,14368.0
2021-11-03 13:15:00,182.07,182.1,181.94,181.94,3108.0,151.2769,151.3018,151.1689,151.1689,3108.0
2021-11-03 13:20:00,181.93,182.05,181.91,181.92,4155.0,151.1606,151.2603,151.144,151.1523,4155.0
2021-11-03 13:25:00,181.93,181.99,181.87,181.99,3628.0,151.1606,151.2105,151.1107,151.2105,3628.0
2021-11-03 13:30:00,181.95,182.03,181.89,181.96,3899.0,151.1772,151.2437,151.1274,151.1855,3899.0
2021-11-03 13:35:00,181.98,182.06,181.93,182.06,3584.0,151.2021,151.2686,151.1606,151.2686,3584.0
2021-11-03 13:40:00,181.99,182.05,181.95,182.05,2552.0,151.2105,151.2603,151.1772,151.2603,2552.0
2021-11-03 13:45:00,181.99,182.0,181.89,181.95,3643.0,151.2105,151.2188,151.1274,151.1772,3643.0
2021-11-03 13:50:00,181.89,181.9,181.82,181.86,1821.0,151.1274,151.1357,151.0692,151.1024,1821.0
2021-11-03 13:55:00,181.91,182.03,181.89,181.98,8086.0,151.144,151.2437,151.1274,151.2021,8086.0
2021-11-03 14:00:00,181.97,182.52,181.91,182.36,8992.0,151.1938,151.6508,151.144,151.5179,8992.0
2021-11-03 14:05:00,182.29,182.41,182.04,182.09,3140.0,151.4597,151.5594,151.252,151.2935,3140.0
2021-11-03 14:10:00,182.14,182.28,182.07,182.07,4536.0,151.3351,151.4514,151.2769,151.2769,4536.0
2021-11-03 14:15:00,182.05,182.22,182.02,182.19,3956.0,151.2603,151.4016,151.2354,151.3766,3956.0
2021-11-03 14:20:00,182.19,182.43,182.11,182.39,4357.0,151.3766,151.576,151.3102,151.5428,4357.0
2021-11-03 14:25:00,182.38,182.41,182.12,182.17,1784.0,151.5345,151.5594,151.3185,151.36,1784.0
2021-11-03 14:30:00,182.23,182.39,182.18,182.28,5591.0,151.4099,151.5428,151.3683,151.4514,5591.0
2021-11-03 14:35:00,182.35,182.35,182.07,182.13,3444.0,151.5096,151.5096,151.2769,151.3268,3444.0
2021-11-03 14:40:00,182.21,182.46,182.14,182.42,4025.0,151.3932,151.601,151.3351,151.5677,4025.0
2021-11-03 14:45:00,182.51,182.77,182.43,182.74,5822.0,151.6425,151.8585,151.576,151.8336,5822.0
2021-11-03 14:50:00,182.69,182.9,182.65,182.86,4266.0,151.7921,151.9665,151.7588,151.9333,4266.0
2021-11-03 14:55:00,182.9,182.93,182.71,182.72,7417.0,151.9665,151.9915,151.8087,151.817,7417.0
2021-11-03 15:00:00,182.68,182.85,182.51,182.69,26286.0,151.7838,151.925,151.6425,151.7921,26286.0
2021-11-03 15:05:00,182.67,182.79,182.58,182.79,18883.0,151.7754,151.8752,151.7007,151.8752,18883.0
2021-11-03 15:10:00,182.8,182.87,182.71,182.72,3934.0,151.8835,151.9416,151.8087,151.817,3934.0
2021-11-03 15:15:00,182.74,182.74,182.57,182.67,4691.0,151.8336,151.8336,151.6924,151.7754,4691.0
2021-11-03 15:20:00,182.65,182.67,182.49,182.65,8947.0,151.7588,151.7754,151.6259,151.7588,8947.0
2021-11-03 15:25:00,182.7,182.83,182.58,182.83,17798.0,151.8004,151.9084,151.7007,151.9084,17798.0
2021-11-03 15:30:00,182.81,182.88,182.73,182.85,6735.0,151.8918,151.9499,151.8253,151.925,6735.0
2021-11-03 15:35:00,182.88,183.02,182.78,182.85,6676.0,151.9499,152.0663,151.8668,151.925,6676.0
2021-11-03 15:40:00,182.84,183.13,182.81,183.07,10580.0,151.9167,152.1576,151.8918,152.1078,10580.0
2021-11-03 15:45:00,183.07,183.16,182.96,183.1,11726.0,152.1078,152.1826,152.0164,152.1327,11726.0
2021-11-03 15:50:00,183.12,183.26,182.89,182.98,22923.0,152.1493,152.2657,151.9582,152.033,22923.0
2021-11-03 15:55:00,182.88,183.09,182.82,182.89,43202.0,151.9499,152.1244,151.9001,151.9582,43202.0
2021-11-04 09:30:00,183.17,183.59,182.44,182.98,18925.0,152.1909,152.5398,151.5843,152.033,18925.0
2021-11-04 09:35:00,183.06,183.47,182.78,183.18,3554.0,152.0995,152.4401,151.8668,152.1992,3554.0
2021-11-04 09:40:00,183.1,183.63,183.1,183.42,4476.0,152.1327,152.5731,152.1327,152.3986,4476.0
2021-11-04 09:45:00,183.02,183.19,182.48,182.5,6733.0,152.0663,152.2075,151.6176,151.6342,6733.0
2021-11-04 09:50:00,182.47,183.06,182.4,183.06,5509.0,151.6093,152.0995,151.5511,152.0995,5509.0
2021-11-04 09:55:00,183.06,183.21,182.84,183.21,5358.0,152.0995,152.2241,151.9167,152.2241,5358.0
2021-11-04 10:00:00,183.12,183.15,182.87,182.94,6334.0,152.1493,152.1743,151.9416,151.9998,6334.0
2021-11-04 10:05:00,183.01,183.1,182.91,183.1,5389.0,152.0579,152.1327,151.9749,152.1327,5389.0
2021-11-04 10:10:00,183.24,183.53,183.12,183.48,2689.0,152.249,152.49,152.1493,152.4485,2689.0
2021-11-04 10:15:00,183.37,183.48,183.1,183.16,68286.0,152.3571,152.4485,152.1327,152.1826,68286.0
2021-11-04 10:20:00,183.17,183.42,183.16,183.16,3772.0,152.1909,152.3986,152.1826,152.1826,3772.0
2021-11-04 10:25:00,183.11,183.43,183.11,183.32,3511.0,152.141,152.4069,152.141,152.3155,3511.0
2021-11-04 10:30:00,183.19,183.29,182.97,183.1,6354.0,152.2075,152.2906,152.0247,152.1327,6354.0
2021-11-04 10:35:00,183.07,183.12,182.88,182.96,12353.0,152.1078,152.1493,151.9499,152.0164,12353.0
2021-11-04 10:40:00,182.94,183.06,182.78,182.85,4435.0,151.9998,152.0995,151.8668,151.925,4435.0
2021-11-04 10:45:00,182.78,182.89,182.61,182.79,9951.0,151.8668,151.9582,151.7256,151.8752,9951.0
2021-11-04 10:50:00,182.93,182.93,182.72,182.85,8587.0,151.9915,151.9915,151.817,151.925,8587.0
2021-11-04 10:55:00,182.8,182.93,182.79,182.92,4079.0,151.8835,151.9915,151.8752,151.9832,4079.0
2021-11-04 11:00:00,182.9,183.21,182.89,183.21,12600.0,151.9665,152.2241,151.9582,152.2241,12600.0
2021-11-04 11:05:00,183.3,183.32,182.92,183.02,10561.0,152.2989,152.3155,151.9832,152.0663,10561.0
2021-11-04 11:10:00,183.0,183.2,182.91,183.09,13602.0,152.0496,152.2158,151.9749,152.1244,13602.0
2021-11-04 11:15:00,183.11,183.29,182.97,183.22,5562.0,152.141,152.2906,152.0247,152.2324,5562.0
2021-11-04 11:20:00,183.23,183.34,183.13,183.13,3623.0,152.2407,152.3321,152.1576,152.1576,3623.0
2021-11-04 11:25:00,183.17,183.37,183.14,183.24,6766.0,152.1909,152.3571,152.166,152.249,6766.0
2021-11-04 11:30:00,183.25,183.36,183.18,183.2,6295.0,152.2574,152.3487,152.1992,152.2158,6295.0
2021-11-04 11:35:00,183.2,183.31,183.08,183.14,4023.0,152.2158,152.3072,152.1161,152.166,4023.0
2021-11-04 11:40:00,183.13,183.18,182.98,183.16,4928.0,152.1576,152.1992,152.033,152.1826,4928.0
2021-11-04 11:45:00,183.19,183.21,182.98,183.1,5190.0,152.2075,152.2241,152.033,152.1327,5190.0
2021-11-04 11:50:00,183.15,183.18,183.03,183.05,2994.0,152.1743,152.1992,152.0746,152.0912,2994.0
2021-11-04 11:55:00,183.04,183.04,182.82,182.93,4128.0,152.0829,152.0829,151.9001,151.9915,4128.0
2021-11-04 12:00:00,182.9,182.94,182.6,182.72,53883.0,151.9665,151.9998,151.7173,151.817,53883.0
2021-11-04 12:05:00,182.75,182.85,182.6,182.63,5705.0,151.8419,151.925,151.7173,151.7422,5705.0
2021-11-04 12:10:00,182.63,182.63,182.21,182.4,31714.0,151.7422,151.7422,151.3932,151.5511,31714.0
2021-11-04 12:15:00,182.41,182.45,181.85,181.85,5963.0,151.5594,151.5927,151.0941,151.0941,5963.0
2021-11-04 12:20:00,181.86,182.02,181.72,181.73,21999.0,151.1024,151.2354,150.9861,150.9944,21999.0
2021-11-04 12:25:00,181.71,181.89,181.67,181.84,3260.0,150.9778,151.1274,150.9446,151.0858,3260.0
2021-11-04 12:30:00,181.7,181.7,181.49,181.67,2500.0,150.9695,150.9695,150.795,150.9446,2500.0
2021-11-04 12:35:00,181.63,181.63,181.47,181.48,4285.0,150.9113,150.9113,150.7784,150.7867,4285.0
2021-11-04 12:40:00,181.48,181.52,181.31,181.52,2051.0,150.7867,150.8199,150.6455,150.8199,2051.0
2021-11-04 12:45:00,181.64,181.65,181.4,181.4,2484.0,150.9196,150.928,150.7202,150.7202,2484.0
2021-11-04 12:50:00,181.42,181.42,181.28,181.31,4412.0,150.7369,150.7369,150.6205,150.6455,4412.0
2021-11-04 12:55:00,181.34,181.45,181.3,181.41,3659.0,150.6704,150.7618,150.6372,150.7285,3659.0
2021-11-04 13:00:00,181.39,181.42,181.31,181.34,3472.0,150.7119,150.7369,150.6455,150.6704,3472.0
2021-11-04 13:05:00,181.36,181.36,181.19,181.34,2504.0,150.687,150.687,150.5458,150.6704,2504.0
2021-11-04 13:10:00,181.37,181.44,181.27,181.41,3471.0,150.6953,150.7535,150.6122,150.7285,3471.0
2021-11-04 13:15:00,181.41,181.6,181.32,181.54,2849.0,150.7285,150.8864,150.6538,150.8366,2849.0
2021-11-04 13:20:00,181.57,181.62,181.45,181.59,2425.0,150.8615,150.903,150.7618,150.8781,2425.0
2021-11-04 13:25:00,181.61,181.61,181.14,181.25,6977.0,150.8947,150.8947,150.5042,150.5956,6977.0
2021-11-04 13:30:00,181.29,181.29,181.03,181.03,4129.0,150.6288,150.6288,150.4128,150.4128,4129.0
2021-11-04 13:35:00,181.0,181.04,180.89,180.99,3889.0,150.3879,150.4211,150.2965,150.3796,3889.0
2021-11-04 13:40:00,180.98,181.02,180.83,180.93,3067.0,150.3713,150.4045,150.2466,150.3297,3067.0
2021-11-04 13:45:00,180.92,181.13,180.89,181.13,3932.0,150.3214,150.4959,150.2965,150.4959,3932.0
2021-11-04 13:50:00,181.12,181.15,181.03,181.15,5789.0,150.4876,150.5125,150.4128,150.5125,5789.0
2021-11-04 13:55:00,181.13,181.21,181.06,181.08,2390.0,150.4959,150.5624,150.4377,150.4544,2390.0
2021-11-04 14:00:00,181.1,181.1,180.83,180.83,3393.0,150.471,150.471,150.2466,150.2466,3393.0
2021-11-04 14:05:00,180.87,180.93,180.65,180.69,5347.0,150.2799,150.3297,150.0971,150.1303,5347.0
2021-11-04 14:10:00,180.7,180.88,180.64,180.83,5065.0,150.1386,150.2882,150.0888,150.2466,5065.0
2021-11-04 14:15:00,180.79,180.84,180.52,180.57,4782.0,150.2134,150.2549,149.9891,150.0306,4782.0
2021-11-04 14:20:00,180.5,180.68,180.47,180.63,17513.0,149.9725,150.122,149.9475,150.0805,17513.0
2021-11-04 14:25:00,180.62,180.62,180.41,180.5,3255.0,150.0722,150.0722,149.8977,149.9725,3255.0
2021-11-04 14:30:00,180.44,180.76,180.43,180.76,3287.0,149.9226,150.1885,149.9143,150.1885,3287.0
2021-11-04 14:35:00,180.74,180.74,180.62,180.67,2707.0,150.1719,150.1719,150.0722,150.1137,2707.0
2021-11-04 14:40:00,180.7,180.76,180.56,180.6,3416.0,150.1386,150.1885,150.0223,150.0555,3416.0
2021-11-04 14:45:00,180.56,180.7,180.49,180.53,3433.0,150.0223,150.1386,149.9641,149.9974,3433.0
2021-11-04 14:50:00,180.55,180.72,180.52,180.7,2819.0,150.014,150.1552,149.9891,150.1386,2819.0
2021-11-04 14:55:00,180.8,180.8,180.62,180.68,3628.0,150.2217,150.2217,150.0722,150.122,3628.0
2021-11-04 15:00:00,180.71,180.95,180.7,180.9,4351.0,150.1469,150.3463,150.1386,150.3048,4351.0
2021-11-04 15:05:00,180.9,181.04,180.8,181.02,4394.0,150.3048,150.4211,150.2217,150.4045,4394.0
2021-11-04 15:10:00,181.0,181.08,180.95,181.01,2423.0,150.3879,150.4544,150.3463,150.3962,2423.0
2021-11-04 15:15:00,181.0,181.04,180.95,180.99,9424.0,150.3879,150.4211,150.3463,150.3796,9424.0
2021-11-04 15:20:00,181.0,181.17,180.94,181.03,7183.0,150.3879,150.5291,150.338,150.4128,7183.0
2021-11-04 15:25:00,181.03,181.07,180.78,180.83,4433.0,150.4128,150.4461,150.2051,150.2466,4433.0
2021-11-04 15:30:00,180.85,181.02,180.64,181.02,7955.0,150.2633,150.4045,150.0888,150.4045,7955.0
2021-11-04 15:35:00,181.07,181.14,180.82,180.88,11082.0,150.4461,150.5042,150.2383,150.2882,11082.0
2021-11-04 15:40:00,180.87,180.96,180.72,180.9,17869.0,150.2799,150.3547,150.1552,150.3048,17869.0
2021-11-04 15:45:00,180.88,180.93,180.7,180.77,12334.0,150.2882,150.3297,150.1386,150.1968,12334.0
2021-11-04 15:50:00,180.84,181.07,180.8,181.01,28414.0,150.2549,150.4461,150.2217,150.3962,28414.0
2021-11-04 15:55:00,180.98,181.13,180.88,181.09,51937.0,150.3713,150.4959,150.2882,150.4627,51937.0
2021-11-05 09:30:00,181.99,182.15,181.3,182.15,15554.0,151.2105,151.3434,150.6372,151.3434,15554.0
2021-11-05 09:35:00,181.96,181.96,181.38,181.47,3805.0,151.1855,151.1855,150.7036,150.7784,3805.0
2021-11-05 09:40:00,181.54,181.79,181.05,181.78,5336.0,150.8366,151.0443,150.4294,151.036,5336.0
2021-11-05 09:45:00,181.88,182.28,181.73,182.11,47597.0,151.1191,151.4514,150.9944,151.3102,47597.0
2021-11-05 09:50:00,182.18,182.72,182.16,182.56,7132.0,151.3683,151.817,151.3517,151.6841,7132.0
2021-11-05 09:55:00,182.75,182.97,182.46,182.65,5370.0,151.8419,152.0247,151.601,151.7588,5370.0
2021-11-05 10:00:00,182.47,182.62,182.14,182.31,6937.0,151.6093,151.7339,151.3351,151.4763,6937.0
2021-11-05 10:05:00,182.3,182.8,182.3,182.67,6976.0,151.468,151.8835,151.468,151.7754,6976.0
2021-11-05 10:10:00,182.76,182.76,182.46,182.46,6969.0,151.8502,151.8502,151.601,151.601,6969.0
2021-11-05 10:15:00,182.36,182.36,182.09,182.14,4719.0,151.5179,151.5179,151.2935,151.3351,4719.0
2021-11-05 10:20:00,182.14,182.35,182.0,182.12,7380.0,151.3351,151.5096,151.2188,151.3185,7380.0
2021-11-05 10:25:00,182.12,182.38,181.92,182.34,2647.0,151.3185,151.5345,151.1523,151.5013,2647.0
2021-11-05 10:30:00,182.32,182.56,182.15,182.18,5485.0,151.4846,151.6841,151.3434,151.3683,5485.0
2021-11-05 10:35:00,182.01,182.23,181.83,182.13,5195.0,151.2271,151.4099,151.0775,151.3268,5195.0
2021-11-05 10:40:00,182.0,182.11,181.96,182.06,5935.0,151.2188,151.3102,151.1855,151.2686,5935.0
2021-11-05 10:45:00,182.03,182.14,181.91,181.95,4097.0,151.2437,151.3351,151.144,151.1772,4097.0
2021-11-05 10:50:00,181.89,182.07,181.85,182.06,3498.0,151.1274,151.2769,151.0941,151.2686,3498.0
2021-11-05 10:55:00,182.0,182.01,181.91,181.98,4562.0,151.2188,151.2271,151.144,151.2021,4562.0
2021-11-05 11:00:00,182.0,182.14,181.76,181.9,11787.0,151.2188,151.3351,151.0194,151.1357,11787.0
2021-11-05 11:05:00,181.89,182.1,181.79,182.02,7951.0,151.1274,151.3018,151.0443,151.2354,7951.0
2021-11-05 11:10:00,182.05,182.23,181.88,181.89,3774.0,151.2603,151.4099,151.1191,151.1274,3774.0
2021-11-05 11:15:00,181.83,181.88,181.49,181.51,13811.0,151.0775,151.1191,150.795,150.8116,13811.0
2021-11-05 11:20:00,181.53,181.83,181.53,181.6,6963.0,150.8283,151.0775,150.8283,150.8864,6963.0
2021-11-05 11:25:00,181.53,181.53,181.03,181.08,7482.0,150.8283,150.8283,150.4128,150.4544,7482.0
2021-11-05 11:30:00,181.08,181.27,180.84,181.26,6566.0,150.4544,150.6122,150.2549,150.6039,6566.0
2021-11-05 11:35:00,181.24,181.26,181.02,181.14,4871.0,150.5873,150.6039,150.4045,150.5042,4871.0
2021-11-05 11:40:00,181.12,181.37,181.11,181.24,6399.0,150.4876,150.6953,150.4793,150.5873,6399.0
2021-11-05 11:45:00,181.13,181.43,181.12,181.31,3299.0,150.4959,150.7452,150.4876,150.6455,3299.0
2021-11-05 11:50:00,181.29,181.32,181.09,181.17,2951.0,150.6288,150.6538,150.4627,150.5291,2951.0
2021-11-05 11:55:00,181.14,181.2,180.88,180.88,3512.0,150.5042,150.5541,150.2882,150.2882,3512.0
2021-11-05 12:00:00,180.82,181.02,180.73,180.92,5751.0,150.2383,150.4045,150.1636,150.3214,5751.0
2021-11-05 12:05:00,180.87,181.08,180.84,181.0,3114.0,150.2799,150.4544,150.2549,150.3879,3114.0
2021-11-05 12:10:00,181.1,181.13,180.94,181.13,8048.0,150.471,150.4959,150.338,150.4959,8048.0
2021-11-05 12:15:00,181.13,181.25,181.05,181.11,3708.0,150.4959,150.5956,150.4294,150.4793,3708.0
2021-11-05 12:20:00,181.14,181.14,180.98,181.05,4247.0,150.5042,150.5042,150.3713,150.4294,4247.0
2021-11-05 12:25:00,181.01,181.24,181.01,181.24,4083.0,150.3962,150.5873,150.3962,150.5873,4083.0
2021-11-05 12:30:00,181.28,181.33,181.18,181.33,3543.0,150.6205,150.6621,150.5374,150.6621,3543.0
2021-11-05 12:35:00,181.27,181.32,181.17,181.32,3862.0,150.6122,150.6538,150.5291,150.6538,3862.0
2021-11-05 12:40:00,181.35,181.41,181.3,181.34,2801.0,150.6787,150.7285,150.6372,150.6704,2801.0
2021-11-05 12:45:00,181.33,181.38,181.12,181.15,6582.0,150.6621,150.7036,150.4876,150.5125,6582.0
2021-11-05 12:50:00,181.03,181.33,181.0,181.3,9019.0,150.4128,150.6621,150.3879,150.6372,9019.0
2021-11-05 12:55:00,181.26,181.26,181.06,181.1,9014.0,150.6039,150.6039,150.4377,150.471,9014.0
2021-11-05 13:00:00,181.08,181.16,180.98,181.02,4694.0,150.4544,150.5208,150.3713,150.4045,4694.0
2021-11-05 13:05:00,181.0,181.05,180.83,180.84,6481.0,150.3879,150.4294,150.2466,150.2549,6481.0
2021-11-05 13:10:00,180.86,180.94,180.77,180.82,4328.0,150.2716,150.338,150.1968,150.2383,4328.0
2021-11-05 13:15:00,180.86,180.94,180.85,180.89,5030.0,150.2716,150.338,150.2633,150.2965,5030.0
2021-11-05 13:20:00,180.85,181.03,180.82,180.82,4888.0,150.2633,150.4128,150.2383,150.2383,4888.0
2021-11-05 13:25:00,180.73,180.78,180.56,180.72,4948.0,150.1636,150.2051,150.0223,150.1552,4948.0
2021-11-05 13:30:00,180.63,180.85,180.48,180.81,6926.0,150.0805,150.2633,149.9558,150.23,6926.0
2021-11-05 13:35:00,180.8,180.86,180.51,180.51,2911.0,150.2217,150.2716,149.9808,149.9808,2911.0
2021-11-05 13:40:00,180.48,180.55,180.39,180.48,5450.0,149.9558,150.014,149.8811,149.9558,5450.0
2021-11-05 13:45:00,180.5,180.54,180.47,180.48,7316.0,149.9725,150.0057,149.9475,149.9558,7316.0
2021-11-05 13:50:00,180.46,180.59,180.4,180.53,6465.0,149.9392,150.0472,149.8894,149.9974,6465.0
2021-11-05 13:55:00,180.46,180.63,180.4,180.6,4145.0,149.9392,150.0805,149.8894,150.0555,4145.0
2021-11-05 14:00:00,180.62,180.69,180.53,180.68,4229.0,150.0722,150.1303,149.9974,150.122,4229.0
2021-11-05 14:05:00,180.68,180.69,180.56,180.62,4888.0,150.122,150.1303,150.0223,150.0722,4888.0
2021-11-05 14:10:00,180.6,180.7,180.53,180.67,4879.0,150.0555,150.1386,149.9974,150.1137,4879.0
2021-11-05 14:15:00,180.66,180.73,180.58,180.66,3672.0,150.1054,150.1636,150.0389,150.1054,3672.0
2021-11-05 14:20:00,180.71,180.75,180.47,180.51,9444.0,150.1469,150.1802,149.9475,149.9808,9444.0
2021-11-05 14:25:00,180.47,180.52,180.42,180.52,10464.0,149.9475,149.9891,149.906,149.9891,10464.0
2021-11-05 14:30:00,180.55,180.76,180.55,180.65,4227.0,150.014,150.1885,150.014,150.0971,4227.0
2021-11-05 14:35:00,180.65,180.7,180.6,180.7,3725.0,150.0971,150.1386,150.0555,150.1386,3725.0
2021-11-05 14:40:00,180.72,181.0,180.62,180.97,28493.0,150.1552,150.3879,150.0722,150.363,28493.0
2021-11-05 14:45:00,180.97,181.04,180.69,180.8,43971.0,150.363,150.4211,150.1303,150.2217,43971.0
2021-11-05 14:50:00,180.79,180.81,180.51,180.51,6892.0,150.2134,150.23,149.9808,149.9808,6892.0
2021-11-05 14:55:00,180.46,180.5,180.25,180.37,12143.0,149.9392,149.9725,149.7647,149.8644,12143.0
2021-11-05 15:00:00,180.38,180.47,180.3,180.37,8208.0,149.8727,149.9475,149.8063,149.8644,8208.0
2021-11-05 15:05:00,180.43,180.45,180.33,180.44,6487.0,149.9143,149.9309,149.8312,149.9226,6487.0
2021-11-05 15:10:00,180.44,180.46,180.32,180.36,8113.0,149.9226,149.9392,149.8229,149.8561,8113.0
2021-11-05 15:15:00,180.33,180.36,180.21,180.29,6676.0,149.8312,149.8561,149.7315,149.798,6676.0
2021-11-05 15:20:00,180.25,180.4,180.25,180.38,5201.0,149.7647,149.8894,149.7647,149.8727,5201.0
2021-11-05 15:25:00,180.37,180.37,179.98,179.99,8085.0,149.8644,149.8644,149.5404,149.5487,8085.0
2021-11-05 15:30:00,180.03,180.2,179.95,180.2,8592.0,149.5819,149.7232,149.5155,149.7232,8592.0
2021-11-05 15:35:00,180.21,180.51,180.21,180.37,8494.0,149.7315,149.9808,149.7315,149.8644,8494.0
2021-11-05 15:40:00,180.35,180.37,180.03,180.2,9566.0,149.8478,149.8644,149.5819,149.7232,9566.0
2021-11-05 15:45:00,180.2,180.24,179.96,179.99,10219.0,149.7232,149.7564,149.5238,149.5487,10219.0
2021-11-05 15:50:00,180.02,180.42,179.97,179.97,26770.0,149.5736,149.906,149.5321,149.5321,26770.0
2021-11-05 15:55:00,179.97,180.16,179.87,180.12,53707.0,149.5321,149.69,149.449,149.6567,53707.0
2021-11-08 09:30:00,180.58,181.1,178.18,178.19,32149.0,150.0389,150.471,148.0448,148.0531,32149.0
2021-11-08 09:35:00,178.04,178.52,177.16,177.84,15396.0,147.9285,148.3273,147.1973,147.7623,15396.0
2021-11-08 09:40:00,177.62,177.86,177.39,177.63,6505.0,147.5795,147.779,147.3884,147.5878,6505.0
2021-11-08 09:45:00,177.63,178.23,177.56,177.74,16158.0,147.5878,148.0864,147.5297,147.6792,16158.0
2021-11-08 09:50:00,177.81,178.18,177.75,178.05,4589.0,147.7374,148.0448,147.6876,147.9368,4589.0
2021-11-08 09:55:00,178.16,178.79,178.11,178.79,6820.0,148.0282,148.5517,147.9867,148.5517,6820.0
2021-11-08 10:00:00,178.97,179.12,178.39,178.61,29270.0,148.7012,148.8258,148.2193,148.4021,29270.0
2021-11-08 10:05:00,178.65,178.76,178.43,178.68,5966.0,148.4353,148.5267,148.2525,148.4603,5966.0
2021-11-08 10:10:00,178.6,179.04,178.6,178.92,7582.0,148.3938,148.7594,148.3938,148.6597,7582.0
2021-11-08 10:15:00,178.82,179.16,178.59,179.13,23070.0,148.5766,148.8591,148.3855,148.8342,23070.0
2021-11-08 10:20:00,179.08,179.21,178.87,179.06,5347.0,148.7926,148.9006,148.6181,148.776,5347.0
2021-11-08 10:25:00,179.18,179.18,178.8,178.9,1700.0,148.8757,148.8757,148.56,148.6431,1700.0
2021-11-08 10:30:00,179.0,179.27,179.0,179.19,4092.0,148.7261,148.9505,148.7261,148.884,4092.0
2021-11-08 10:35:00,179.11,179.46,179.03,179.03,4915.0,148.8175,149.1083,148.7511,148.7511,4915.0
2021-11-08 10:40:00,179.13,179.26,178.81,178.81,3544.0,148.8342,148.9422,148.5683,148.5683,3544.0
2021-11-08 10:45:00,178.84,179.0,178.8,178.93,5292.0,148.5932,148.7261,148.56,148.668,5292.0
2021-11-08 10:50:00,178.84,178.85,178.47,178.52,6889.0,148.5932,148.6015,148.2858,148.3273,6889.0
2021-11-08 10:55:00,178.52,178.63,178.19,178.36,6406.0,148.3273,148.4187,148.0531,148.1944,6406.0
2021-11-08 11:00:00,178.31,178.77,178.23,178.63,7381.0,148.1528,148.535,148.0864,148.4187,7381.0
2021-11-08 11:05:00,178.65,178.75,178.5,178.67,4157.0,148.4353,148.5184,148.3107,148.452,4157.0
2021-11-08 11:10:00,178.68,179.03,178.58,178.98,5127.0,148.4603,148.7511,148.3772,148.7095,5127.0
2021-11-08 11:15:00,179.07,179.18,179.01,179.01,6883.0,148.7843,148.8757,148.7345,148.7345,6883.0
2021-11-08 11:20:00,178.91,179.0,178.81,178.99,2969.0,148.6514,148.7261,148.5683,148.7178,2969.0
2021-11-08 11:25:00,178.99,179.18,178.79,179.0,9478.0,148.7178,148.8757,148.5517,148.7261,9478.0
2021-11-08 11:30:00,179.05,179.08,178.85,178.97,4612.0,148.7677,148.7926,148.6015,148.7012,4612.0
2021-11-08 11:35:00,178.98,179.09,178.89,179.02,2951.0,148.7095,148.8009,148.6347,148.7428,2951.0
2021-11-08 11:40:00,179.12,179.19,178.94,178.94,3163.0,148.8258,148.884,148.6763,148.6763,3163.0
2021-11-08 11:45:00,178.99,179.11,178.95,179.11,2092.0,148.7178,148.8175,148.6846,148.8175,2092.0
2021-11-08 11:50:00,179.1,179.12,178.88,178.94,10058.0,148.8092,148.8258,148.6264,148.6763,10058.0
2021-11-08 11:55:00,178.91,179.01,178.85,178.85,4755.0,148.6514,148.7345,148.6015,148.6015,4755.0
2021-11-08 12:00:00,178.85,178.88,178.54,178.54,12669.0,148.6015,148.6264,148.3439,148.3439,12669.0
2021-11-08 12:05:00,178.55,178.71,178.38,178.7,36452.0,148.3523,148.4852,148.211,148.4769,36452.0
2021-11-08 12:10:00,178.68,178.88,178.67,178.85,3843.0,148.4603,148.6264,148.452,148.6015,3843.0
2021-11-08 12:15:00,178.81,178.92,178.66,178.92,2953.0,148.5683,148.6597,148.4436,148.6597,2953.0
2021-11-08 12:20:00,178.93,179.04,178.89,179.04,2267.0,148.668,148.7594,148.6347,148.7594,2267.0
2021-11-08 12:25:00,179.04,179.09,178.98,178.98,1250.0,148.7594,148.8009,148.7095,148.7095,1250.0
2021-11-08 12:30:00,178.95,179.02,178.79,178.84,3550.0,148.6846,148.7428,148.5517,148.5932,3550.0
2021-11-08 12:35:00,178.84,178.94,178.77,178.78,1975.0,148.5932,148.6763,148.535,148.5434,1975.0
2021-11-08 12:40:00,178.83,178.9,178.65,178.7,2784.0,148.5849,148.6431,148.4353,148.4769,2784.0
2021-11-08 12:45:00,178.72,178.84,178.58,178.67,2445.0,148.4935,148.5932,148.3772,148.452,2445.0
2021-11-08 12:50:00,178.66,178.76,178.65,178.69,2175.0,148.4436,148.5267,148.4353,148.4686,2175.0
2021-11-08 12:55:00,178.71,178.71,178.6,178.7,2693.0,148.4852,148.4852,148.3938,148.4769,2693.0
2021-11-08 13:00:00,178.71,178.75,178.53,178.6,6304.0,148.4852,148.5184,148.3356,148.3938,6304.0
2021-11-08 13:05:00,178.53,178.69,178.49,178.63,5694.0,148.3356,148.4686,148.3024,148.4187,5694.0
2021-11-08 13:10:00,178.67,178.67,178.52,178.64,3156.0,148.452,148.452,148.3273,148.427,3156.0
2021-11-08 13:15:00,178.6,178.73,178.6,178.66,1174.0,148.3938,148.5018,148.3938,148.4436,1174.0
2021-11-08 13:20:00,178.69,178.8,178.67,178.71,2742.0,148.4686,148.56,148.452,148.4852,2742.0
2021-11-08 13:25:00,178.77,178.95,178.77,178.95,3736.0,148.535,148.6846,148.535,148.6846,3736.0
2021-11-08 13:30:00,178.89,179.14,178.85,179.13,4632.0,148.6347,148.8425,148.6015,148.8342,4632.0
2021-11-08 13:35:00,179.13,179.29,179.12,179.12,2206.0,148.8342,148.9671,148.8258,148.8258,2206.0
2021-11-08 13:40:00,179.21,179.53,179.2,179.3,5978.0,148.9006,149.1665,148.8923,148.9754,5978.0
2021-11-08 13:45:00,179.34,179.38,179.33,179.33,795.0,149.0086,149.0419,149.0003,149.0003,795.0
2021-11-08 13:50:00,179.36,179.39,179.22,179.26,4435.0,149.0253,149.0502,148.9089,148.9422,4435.0
2021-11-08 13:55:00,179.26,179.42,179.26,179.34,6262.0,148.9422,149.0751,148.9422,149.0086,6262.0
2021-11-08 14:00:00,179.37,179.59,179.34,179.54,4642.0,149.0336,149.2164,149.0086,149.1748,4642.0
2021-11-08 14:05:00,179.51,179.53,179.46,179.5,2020.0,149.1499,149.1665,149.1083,149.1416,2020.0
2021-11-08 14:10:00,179.58,179.67,179.42,179.42,9079.0,149.2081,149.2828,149.0751,149.0751,9079.0
2021-11-08 14:15:00,179.42,179.57,179.42,179.54,7383.0,149.0751,149.1997,149.0751,149.1748,7383.0
2021-11-08 14:20:00,179.52,179.61,179.39,179.43,15369.0,149.1582,149.233,149.0502,149.0834,15369.0
2021-11-08 14:25:00,179.38,179.5,179.35,179.42,3495.0,149.0419,149.1416,149.017,149.0751,3495.0
2021-11-08 14:30:00,179.42,179.6,179.42,179.59,3046.0,149.0751,149.2247,149.0751,149.2164,3046.0
2021-11-08 14:35:00,179.61,179.64,179.52,179.55,2384.0,149.233,149.2579,149.1582,149.1831,2384.0
2021-11-08 14:40:00,179.58,179.58,179.43,179.43,2965.0,149.2081,149.2081,149.0834,149.0834,2965.0
2021-11-08 14:45:00,179.45,179.76,179.32,179.73,175548.0,149.1,149.3576,148.992,149.3327,175548.0
2021-11-08 14:50:00,179.73,179.79,179.67,179.77,5516.0,149.3327,149.3825,149.2828,149.3659,5516.0
2021-11-08 14:55:00,179.77,180.05,179.73,180.05,7161.0,149.3659,149.5986,149.3327,149.5986,7161.0
2021-11-08 15:00:00,180.06,180.11,179.77,179.77,15821.0,149.6069,149.6484,149.3659,149.3659,15821.0
2021-11-08 15:05:00,179.75,179.88,179.66,179.81,75002.0,149.3493,149.4573,149.2745,149.3992,75002.0
2021-11-08 15:10:00,179.87,179.93,179.66,179.7,5004.0,149.449,149.4989,149.2745,149.3078,5004.0
2021-11-08 15:15:00,179.66,179.66,179.54,179.55,6387.0,149.2745,149.2745,149.1748,149.1831,6387.0
2021-11-08 15:20:00,179.53,179.61,179.29,179.4,29439.0,149.1665,149.233,148.9671,149.0585,29439.0
2021-11-08 15:25:00,179.45,179.51,179.23,179.23,18931.0,149.1,149.1499,148.9172,148.9172,18931.0
2021-11-08 15:30:00,179.24,179.33,178.89,179.33,37655.0,148.9256,149.0003,148.6347,149.0003,37655.0
2021-11-08 15:35:00,179.34,179.36,179.25,179.32,23276.0,149.0086,149.0253,148.9339,148.992,23276.0
2021-11-08 15:40:00,179.36,179.46,179.3,179.45,10429.0,149.0253,149.1083,148.9754,149.1,10429.0
2021-11-08 15:45:00,179.43,179.6,179.35,179.54,18938.0,149.0834,149.2247,149.017,149.1748,18938.0
2021-11-08 15:50:00,179.56,180.02,179.55,179.93,29140.0,149.1914,149.5736,149.1831,149.4989,29140.0
2021-11-08 15:55:00,179.99,180.02,179.65,179.96,90371.0,149.5487,149.5736,149.2662,149.5238,90371.0
2021-11-09 09:30:00,180.0,181.21,179.98,181.18,48968.0,149.557,150.5624,149.5404,150.5374,48968.0
2021-11-09 09:35:00,180.84,181.07,180.2,180.31,8296.0,150.2549,150.4461,149.7232,149.8146,8296.0
2021-11-09 09:40:00,180.43,180.9,180.25,180.62,19757.0,149.9143,150.3048,149.7647,150.0722,19757.0
2021-11-09 09:45:00,180.54,181.26,180.48,181.26,26381.0,150.0057,150.6039,149.9558,150.6039,26381.0
2021-11-09 09:50:00,181.35,181.35,180.95,181.21,7310.0,150.6787,150.6787,150.3463,150.5624,7310.0
2021-11-09 09:55:00,181.33,181.39,180.97,181.17,5558.0,150.6621,150.7119,150.363,150.5291,5558.0
2021-11-09 10:00:00,181.09,181.09,180.48,180.64,7734.0,150.4627,150.4627,149.9558,150.0888,7734.0
2021-11-09 10:05:00,180.72,181.05,180.71,180.86,2413.0,150.1552,150.4294,150.1469,150.2716,2413.0
2021-11-09 10:10:00,180.92,181.0,180.24,180.24,4289.0,150.3214,150.3879,149.7564,149.7564,4289.0
2021-11-09 10:15:00,180.33,180.38,180.02,180.09,6983.0,149.8312,149.8727,149.5736,149.6318,6983.0
2021-11-09 10:20:00,180.09,180.52,180.09,180.51,15041.0,149.6318,149.9891,149.6318,149.9808,15041.0
2021-11-09 10:25:00,180.41,180.44,180.14,180.32,18211.0,149.8977,149.9226,149.6733,149.8229,18211.0
2021-11-09 10:30:00,180.39,180.63,180.14,180.6,7118.0,149.8811,150.0805,149.6733,150.0555,7118.0
2021-11-09 10:35:00,180.52,180.8,180.52,180.55,17747.0,149.9891,150.2217,149.9891,150.014,17747.0
2021-11-09 10:40:00,180.48,180.55,180.15,180.47,3975.0,149.9558,150.014,149.6816,149.9475,3975.0
2021-11-09 10:45:00,180.48,180.58,180.37,180.53,2768.0,149.9558,150.0389,149.8644,149.9974,2768.0
2021-11-09 10:50:00,180.52,180.66,180.49,180.51,3513.0,149.9891,150.1054,149.9641,149.9808,3513.0
2021-11-09 10:55:00,180.53,180.53,180.22,180.36,3430.0,149.9974,149.9974,149.7398,149.8561,3430.0
2021-11-09 11:00:00,180.38,180.45,180.34,180.4,5853.0,149.8727,149.9309,149.8395,149.8894,5853.0
2021-11-09 11:05:00,180.34,180.39,180.25,180.29,3401.0,149.8395,149.8811,149.7647,149.798,3401.0
2021-11-09 11:10:00,180.33,180.37,180.14,180.28,4106.0,149.8312,149.8644,149.6733,149.7897,4106.0
2021-11-09 11:15:00,180.33,180.68,180.32,180.68,4732.0,149.8312,150.122,149.8229,150.122,4732.0
2021-11-09 11:20:00,180.71,180.71,180.38,180.6,5405.0,150.1469,150.1469,149.8727,150.0555,5405.0
2021-11-09 11:25:00,180.55,180.65,180.47,180.61,3728.0,150.014,150.0971,149.9475,150.0638,3728.0
2021-11-09 11:30:00,180.65,180.76,180.62,180.75,3445.0,150.0971,150.1885,150.0722,150.1802,3445.0
2021-11-09 11:35:00,180.8,181.24,180.79,181.16,5262.0,150.2217,150.5873,150.2134,150.5208,5262.0
2021-11-09 11:40:00,181.18,181.58,181.14,181.54,15168.0,150.5374,150.8698,150.5042,150.8366,15168.0
2021-11-09 11:45:00,181.49,181.53,181.37,181.53,2738.0,150.795,150.8283,150.6953,150.8283,2738.0
2021-11-09 11:50:00,181.51,181.59,180.83,180.83,31778.0,150.8116,150.8781,150.2466,150.2466,31778.0
2021-11-09 11:55:00,180.78,180.82,180.55,180.62,14148.0,150.2051,150.2383,150.014,150.0722,14148.0
2021-11-09 12:00:00,180.57,180.77,180.45,180.5,46466.0,150.0306,150.1968,149.9309,149.9725,46466.0
2021-11-09 12:05:00,180.68,180.68,180.37,180.55,27932.0,150.122,150.122,149.8644,150.014,27932.0
2021-11-09 12:10:00,180.5,180.7,180.5,180.68,4670.0,149.9725,150.1386,149.9725,150.122,4670.0
2021-11-09 12:15:00,180.76,180.86,180.73,180.81,5851.0,150.1885,150.2716,150.1636,150.23,5851.0
2021-11-09 12:20:00,180.85,180.91,180.74,180.75,15195.0,150.2633,150.3131,150.1719,150.1802,15195.0
2021-11-09 12:25:00,180.7,180.7,180.54,180.59,9258.0,150.1386,150.1386,150.0057,150.0472,9258.0
2021-11-09 12:30:00,180.61,180.64,180.54,180.55,4871.0,150.0638,150.0888,150.0057,150.014,4871.0
2021-11-09 12:35:00,180.54,180.82,180.54,180.65,6869.0,150.0057,150.2383,150.0057,150.0971,6869.0
2021-11-09 12:40:00,180.63,180.63,180.46,180.58,27692.0,150.0805,150.0805,149.9392,150.0389,27692.0
2021-11-09 12:45:00,180.55,180.57,180.34,180.42,11681.0,150.014,150.0306,149.8395,149.906,11681.0
2021-11-09 12:50:00,180.42,180.49,180.3,180.34,4438.0,149.906,149.9641,149.8063,149.8395,4438.0
2021-11-09 12:55:00,180.38,180.61,180.38,180.56,25399.0,149.8727,150.0638,149.8727,150.0223,25399.0
2021-11-09 13:00:00,180.57,180.58,180.22,180.22,8290.0,150.0306,150.0389,149.7398,149.7398,8290.0
2021-11-09 13:05:00,180.14,180.28,180.0,180.21,25308.0,149.6733,149.7897,149.557,149.7315,25308.0
2021-11-09 13:10:00,180.16,180.2,180.03,180.06,10108.0,149.69,149.7232,149.5819,149.6069,10108.0
2021-11-09 13:15:00,180.07,180.07,179.85,179.93,21973.0,149.6152,149.6152,149.4324,149.4989,21973.0
2021-11-09 13:20:00,179.92,180.06,179.69,179.71,22332.0,149.4905,149.6069,149.2994,149.3161,22332.0
2021-11-09 13:25:00,179.72,180.15,179.61,179.95,37721.0,149.3244,149.6816,149.233,149.5155,37721.0
2021-11-09 13:30:00,180.03,180.22,179.98,180.07,12314.0,149.5819,149.7398,149.5404,149.6152,12314.0
2021-11-09 13:35:00,180.06,180.28,180.04,180.21,10556.0,149.6069,149.7897,149.5903,149.7315,10556.0
2021-11-09 13:40:00,180.22,180.54,180.22,180.53,1405.0,149.7398,150.0057,149.7398,149.9974,1405.0
2021-11-09 13:45:00,180.52,180.69,180.51,180.58,5540.0,149.9891,150.1303,149.9808,150.0389,5540.0
2021-11-09 13:50:00,180.63,180.63,180.54,180.63,3149.0,150.0805,150.0805,150.0057,150.0805,3149.0
2021-11-09 13:55:00,180.66,180.75,180.49,180.75,5298.0,150.1054,150.1802,149.9641,150.1802,5298.0
2021-11-09 14:00:00,180.73,180.73,180.56,180.56,3867.0,150.1636,150.1636,150.0223,150.0223,3867.0
2021-11-09 14:05:00,180.52,180.56,180.26,180.26,4580.0,149.9891,150.0223,149.773,149.773,4580.0
2021-11-09 14:10:00,180.26,180.5,180.18,180.5,15815.0,149.773,149.9725,149.7066,149.9725,15815.0
2021-11-09 14:15:00,180.54,180.65,180.54,180.57,4996.0,150.0057,150.0971,150.0057,150.0306,4996.0
2021-11-09 14:20:00,180.57,180.71,180.57,180.68,5133.0,150.0306,150.1469,150.0306,150.122,5133.0
2021-11-09 14:25:00,180.68,180.7,180.48,180.54,5728.0,150.122,150.1386,149.9558,150.0057,5728.0
2021-11-09 14:30:00,180.54,180.65,180.53,180.62,3158.0,150.0057,150.0971,149.9974,150.0722,3158.0
2021-11-09 14:35:00,180.65,180.67,180.59,180.67,3292.0,150.0971,150.1137,150.0472,150.1137,3292.0
2021-11-09 14:40:00,180.71,180.82,180.7,180.82,1401.0,150.1469,150.2383,150.1386,150.2383,1401.0
2021-11-09 14:45:00,180.84,180.87,180.7,180.71,9035.0,150.2549,150.2799,150.1386,150.1469,9035.0
2021-11-09 14:50:00,180.71,180.76,180.7,180.75,4728.0,150.1469,150.1885,150.1386,150.1802,4728.0
2021-11-09 14:55:00,180.75,180.8,180.61,180.8,6107.0,150.1802,150.2217,150.0638,150.2217,6107.0
2021-11-09 15:00:00,180.8,180.86,180.78,180.85,3288.0,150.2217,150.2716,150.2051,150.2633,3288.0
2021-11-09 15:05:00,180.83,180.88,180.72,180.73,5082.0,150.2466,150.2882,150.1552,150.1636,5082.0
2021-11-09 15:10:00,180.78,180.8,180.63,180.65,6279.0,150.2051,150.2217,150.0805,150.0971,6279.0
2021-11-09 15:15:00,180.63,180.74,180.53,180.53,7916.0,150.0805,150.1719,149.9974,149.9974,7916.0
2021-11-09 15:20:00,180.5,180.73,180.33,180.5,22016.0,149.9725,150.1636,149.8312,149.9725,22016.0
2021-11-09 15:25:00,180.49,180.67,180.43,180.64,37589.0,149.9641,150.1137,149.9143,150.0888,37589.0
2021-11-09 15:30:00,180.6,180.66,180.47,180.58,17256.0,150.0555,150.1054,149.9475,150.0389,17256.0
2021-11-09 15:35:00,180.52,180.59,180.43,180.53,23290.0,149.9891,150.0472,149.9143,149.9974,23290.0
2021-11-09 15:40:00,180.53,180.67,180.46,180.64,55038.0,149.9974,150.1137,149.9392,150.0888,55038.0
2021-11-09 15:45:00,180.66,180.68,180.32,180.49,73520.0,150.1054,150.122,149.8229,149.9641,73520.0
2021-11-09 15:50:00,180.46,180.69,180.44,180.65,35194.0,149.9392,150.1303,149.9226,150.0971,35194.0
2021-11-09 15:55:00,180.62,181.01,180.61,180.85,106145.0,150.0722,150.3962,150.0638,150.2633,106145.0
2021-11-10 09:30:00,180.85,182.42,180.48,181.76,24020.0,150.2633,151.5677,149.9558,151.0194,24020.0
2021-11-10 09:35:00,181.5,181.52,181.05,181.28,3637.0,150.8033,150.8199,150.4294,150.6205,3637.0
2021-11-10 09:40:00,181.14,181.31,180.91,181.13,4187.0,150.5042,150.6455,150.3131,150.4959,4187.0
2021-11-10 09:45:00,181.17,181.53,181.0,181.51,5115.0,150.5291,150.8283,150.3879,150.8116,5115.0
2021-11-10 09:50:00,181.64,181.64,180.9,180.97,6089.0,150.9196,150.9196,150.3048,150.363,6089.0
2021-11-10 09:55:00,181.03,181.29,180.79,181.29,5659.0,150.4128,150.6288,150.2134,150.6288,5659.0
2021-11-10 10:00:00,181.3,181.51,181.21,181.28,4141.0,150.6372,150.8116,150.5624,150.6205,4141.0
2021-11-10 10:05:00,181.27,181.49,181.26,181.43,3997.0,150.6122,150.795,150.6039,150.7452,3997.0
2021-11-10 10:10:00,181.36,181.4,180.81,180.84,10607.0,150.687,150.7202,150.23,150.2549,10607.0
2021-11-10 10:15:00,180.8,180.8,180.44,180.47,39048.0,150.2217,150.2217,149.9226,149.9475,39048.0
2021-11-10 10:20:00,180.41,180.59,180.23,180.27,9288.0,149.8977,150.0472,149.7481,149.7814,9288.0
2021-11-10 10:25:00,180.23,180.32,180.1,180.16,7007.0,149.7481,149.8229,149.6401,149.69,7007.0
2021-11-10 10:30:00,180.17,180.21,179.83,179.96,11375.0,149.6983,149.7315,149.4158,149.5238,11375.0
2021-11-10 10:35:00,180.02,180.02,179.71,179.75,6513.0,149.5736,149.5736,149.3161,149.3493,6513.0
2021-11-10 10:40:00,179.73,179.89,179.64,179.83,5560.0,149.3327,149.4656,149.2579,149.4158,5560.0
2021-11-10 10:45:00,179.82,179.82,179.52,179.61,8799.0,149.4075,149.4075,149.1582,149.233,8799.0
2021-11-10 10:50:00,179.57,179.71,179.56,179.71,9080.0,149.1997,149.3161,149.1914,149.3161,9080.0
2021-11-10 10:55:00,179.74,180.01,179.74,180.01,4617.0,149.341,149.5653,149.341,149.5653,4617.0
2021-11-10 11:00:00,179.99,180.04,179.87,179.95,8014.0,149.5487,149.5903,149.449,149.5155,8014.0
2021-11-10 11:05:00,180.12,180.19,180.09,180.13,3761.0,149.6567,149.7149,149.6318,149.665,3761.0
2021-11-10 11:10:00,180.15,180.5,180.14,180.31,3726.0,149.6816,149.9725,149.6733,149.8146,3726.0
2021-11-10 11:15:00,180.28,180.33,179.88,179.88,2665.0,149.7897,149.8312,149.4573,149.4573,2665.0
2021-11-10 11:20:00,179.92,179.98,179.78,179.86,5006.0,149.4905,149.5404,149.3742,149.4407,5006.0
2021-11-10 11:25:00,179.9,179.91,179.69,179.83,5530.0,149.4739,149.4822,149.2994,149.4158,5530.0
2021-11-10 11:30:00,179.84,179.94,179.82,179.87,7049.0,149.4241,149.5072,149.4075,149.449,7049.0
2021-11-10 11:35:00,179.92,180.19,179.9,180.15,6554.0,149.4905,149.7149,149.4739,149.6816,6554.0
2021-11-10 11:40:00,180.15,180.19,180.05,180.09,9250.0,149.6816,149.7149,149.5986,149.6318,9250.0
2021-11-10 11:45:00,180.11,180.36,180.1,180.36,4797.0,149.6484,149.8561,149.6401,149.8561,4797.0
2021-11-10 11:50:00,180.38,180.4,180.15,180.15,7269.0,149.8727,149.8894,149.6816,149.6816,7269.0
2021-11-10 11:55:00,180.17,180.19,180.08,180.18,8898.0,149.6983,149.7149,149.6235,149.7066,8898.0
2021-11-10 12:00:00,180.18,180.22,180.14,180.15,5878.0,149.7066,149.7398,149.6733,149.6816,5878.0
2021-11-10 12:05:00,180.17,180.17,179.95,180.16,21019.0,149.6983,149.6983,149.5155,149.69,21019.0
2021-11-10 12:10:00,180.2,180.22,180.15,180.18,4935.0,149.7232,149.7398,149.6816,149.7066,4935.0
2021-11-10 12:15:00,180.17,180.26,180.09,180.26,9188.0,149.6983,149.773,149.6318,149.773,9188.0
2021-11-10 12:20:00,180.32,180.36,180.19,180.19,9488.0,149.8229,149.8561,149.7149,149.7149,9488.0
2021-11-10 12:25:00,180.21,180.22,180.07,180.13,7587.0,149.7315,149.7398,149.6152,149.665,7587.0
2021-11-10 12:30:00,180.17,180.33,180.09,180.33,12538.0,149.6983,149.8312,149.6318,149.8312,12538.0
2021-11-10 12:35:00,180.32,180.37,180.08,180.24,6302.0,149.8229,149.8644,149.6235,149.7564,6302.0
2021-11-10 12:40:00,180.27,180.3,180.14,180.3,4524.0,149.7814,149.8063,149.6733,149.8063,4524.0
2021-11-10 12:45:00,180.3,180.3,179.98,180.01,6043.0,149.8063,149.8063,149.5404,149.5653,6043.0
2021-11-10 12:50:00,180.04,180.31,180.04,180.31,5350.0,149.5903,149.8146,149.5903,149.8146,5350.0
2021-11-10 12:55:00,180.31,180.58,180.31,180.47,8015.0,149.8146,150.0389,149.8146,149.9475,8015.0
2021-11-10 13:00:00,180.5,180.5,180.26,180.26,8675.0,149.9725,149.9725,149.773,149.773,8675.0
2021-11-10 13:05:00,180.26,180.38,180.17,180.38,10950.0,149.773,149.8727,149.6983,149.8727,10950.0
2021-11-10 13:10:00,180.4,180.88,180.39,180.73,11024.0,149.8894,150.2882,149.8811,150.1636,11024.0
2021-11-10 13:15:00,180.78,180.86,180.66,180.78,16822.0,150.2051,150.2716,150.1054,150.2051,16822.0
2021-11-10 13:20:00,180.83,180.89,180.72,180.79,24328.0,150.2466,150.2965,150.1552,150.2134,24328.0
2021-11-10 13:25:00,180.78,180.83,180.7,180.71,10489.0,150.2051,150.2466,150.1386,150.1469,10489.0
2021-11-10 13:30:00,180.69,180.71,180.49,180.57,6351.0,150.1303,150.1469,149.9641,150.0306,6351.0
2021-11-10 13:35:00,180.56,180.66,180.54,180.56,8443.0,150.0223,150.1054,150.0057,150.0223,8443.0
2021-11-10 13:40:00,180.55,180.61,180.45,180.51,23610.0,150.014,150.0638,149.9309,149.9808,23610.0
2021-11-10 13:45:00,180.5,180.61,180.45,180.46,6293.0,149.9725,150.0638,149.9309,149.9392,6293.0
2021-11-10 13:50:00,180.5,180.89,180.5,180.89,4880.0,149.9725,150.2965,149.9725,150.2965,4880.0
2021-11-10 13:55:00,180.84,181.07,180.84,181.0,12698.0,150.2549,150.4461,150.2549,150.3879,12698.0
2021-11-10 14:00:00,180.93,180.98,180.61,180.81,6944.0,150.3297,150.3713,150.0638,150.23,6944.0
2021-11-10 14:05:00,180.8,180.83,180.69,180.72,6804.0,150.2217,150.2466,150.1303,150.1552,6804.0
2021-11-10 14:10:00,180.72,180.73,180.55,180.62,7855.0,150.1552,150.1636,150.014,150.0722,7855.0
2021-11-10 14:15:00,180.58,180.67,180.56,180.61,5304.0,150.0389,150.1137,150.0223,150.0638,5304.0
2021-11-10 14:20:00,180.65,180.65,180.47,180.48,4948.0,150.0971,150.0971,149.9475,149.9558,4948.0
2021-11-10 14:25:00,180.45,180.51,180.39,180.5,3697.0,149.9309,149.9808,149.8811,149.9725,3697.0
2021-11-10 14:30:00,180.46,180.54,180.3,180.3,13420.0,149.9392,150.0057,149.8063,149.8063,13420.0
2021-11-10 14:35:00,180.26,180.45,180.13,180.39,8436.0,149.773,149.9309,149.665,149.8811,8436.0
2021-11-10 14:40:00,180.46,180.46,180.28,180.38,8498.0,149.9392,149.9392,149.7897,149.8727,8498.0
2021-11-10 14:45:00,180.4,180.45,180.3,180.37,7333.0,149.8894,149.9309,149.8063,149.8644,7333.0
2021-11-10 14:50:00,180.37,180.46,180.23,180.39,9735.0,149.8644,149.9392,149.7481,149.8811,9735.0
2021-11-10 14:55:00,180.38,180.46,180.38,180.38,5100.0,149.8727,149.9392,149.8727,149.8727,5100.0
2021-11-10 15:00:00,180.37,180.41,180.16,180.16,5061.0,149.8644,149.8977,149.69,149.69,5061.0
2021-11-10 15:05:00,180.15,180.27,180.1,180.18,8129.0,149.6816,149.7814,149.6401,149.7066,8129.0
2021-11-10 15:10:00,180.21,180.29,180.2,180.27,4231.0,149.7315,149.798,149.7232,149.7814,4231.0
2021-11-10 15:15:00,180.27,180.51,180.25,180.48,11948.0,149.7814,149.9808,149.7647,149.9558,11948.0
2021-11-10 15:20:00,180.52,180.54,180.23,180.23,6184.0,149.9891,150.0057,149.7481,149.7481,6184.0
2021-11-10 15:25:00,180.23,180.25,180.01,180.01,7392.0,149.7481,149.7647,149.5653,149.5653,7392.0
2021-11-10 15:30:00,180.03,180.18,179.98,180.03,12408.0,149.5819,149.7066,149.5404,149.5819,12408.0
2021-11-10 15:35:00,180.0,180.0,179.78,179.88,10393.0,149.557,149.557,149.3742,149.4573,10393.0
2021-11-10 15:40:00,179.91,180.1,179.9,180.01,12608.0,149.4822,149.6401,149.4739,149.5653,12608.0
2021-11-10 15:45:00,180.01,180.25,180.01,180.25,16916.0,149.5653,149.7647,149.5653,149.7647,16916.0
2021-11-10 15:50:00,180.35,180.51,180.27,180.41,44567.0,149.8478,149.9808,149.7814,149.8977,44567.0
2021-11-10 15:55:00,180.41,180.52,180.35,180.41,52355.0,149.8977,149.9891,149.8478,149.8977,52355.0
2021-11-11 09:30:00,180.5,180.62,180.1,180.43,22236.0,149.9725,150.0722,149.6401,149.9143,22236.0
2021-11-11 09:35:00,180.42,180.42,179.71,179.71,2943.0,149.906,149.906,149.3161,149.3161,2943.0
2021-11-11 09:40:00,179.47,179.64,179.2,179.33,5898.0,149.1167,149.2579,148.8923,149.0003,5898.0
2021-11-11 09:45:00,179.33,180.19,179.33,179.87,7897.0,149.0003,149.7149,149.0003,149.449,7897.0
2021-11-11 09:50:00,179.91,180.06,179.62,179.77,8405.0,149.4822,149.6069,149.2413,149.3659,8405.0
2021-11-11 09:55:00,179.78,180.13,179.75,180.13,6777.0,149.3742,149.665,149.3493,149.665,6777.0
2021-11-11 10:00:00,180.15,180.16,179.88,180.04,6298.0,149.6816,149.69,149.4573,149.5903,6298.0
2021-11-11 10:05:00,180.08,180.13,179.84,179.91,7114.0,149.6235,149.665,149.4241,149.4822,7114.0
2021-11-11 10:10:00,179.99,180.0,179.61,179.67,3896.0,149.5487,149.557,149.233,149.2828,3896.0
2021-11-11 10:15:00,179.67,179.8,179.56,179.79,5467.0,149.2828,149.3908,149.1914,149.3825,5467.0
2021-11-11 10:20:00,179.84,180.23,179.84,180.0,5055.0,149.4241,149.7481,149.4241,149.557,5055.0
2021-11-11 10:25:00,180.05,180.1,179.97,180.09,6441.0,149.5986,149.6401,149.5321,149.6318,6441.0
2021-11-11 10:30:00,180.12,180.14,179.99,180.14,5498.0,149.6567,149.6733,149.5487,149.6733,5498.0
2021-11-11 10:35:00,180.23,180.25,180.06,180.17,9333.0,149.7481,149.7647,149.6069,149.6983,9333.0
2021-11-11 10:40:00,180.13,180.2,179.74,179.94,60548.0,149.665,149.7232,149.341,149.5072,60548.0
2021-11-11 10:45:00,179.9,179.99,179.68,179.95,14277.0,149.4739,149.5487,149.2911,149.5155,14277.0
2021-11-11 10:50:00,180.08,180.11,179.72,179.84,6579.0,149.6235,149.6484,149.3244,149.4241,6579.0
2021-11-11 10:55:00,179.82,179.82,179.69,179.79,9112.0,149.4075,149.4075,149.2994,149.3825,9112.0
2021-11-11 11:00:00,179.78,179.78,179.14,179.18,8154.0,149.3742,149.3742,148.8425,148.8757,8154.0
2021-11-11 11:05:00,179.24,179.35,179.24,179.27,5960.0,148.9256,149.017,148.9256,148.9505,5960.0
2021-11-11 11:10:00,179.28,179.34,179.14,179.19,7442.0,148.9588,149.0086,148.8425,148.884,7442.0
2021-11-11 11:15:00,179.2,179.2,179.05,179.2,12405.0,148.8923,148.8923,148.7677,148.8923,12405.0
2021-11-11 11:20:00,179.21,179.36,179.14,179.33,12214.0,148.9006,149.0253,148.8425,149.0003,12214.0
2021-11-11 11:25:00,179.37,179.52,179.13,179.13,5664.0,149.0336,149.1582,148.8342,148.8342,5664.0
2021-11-11 11:30:00,179.08,179.08,178.82,178.86,3094.0,148.7926,148.7926,148.5766,148.6098,3094.0
2021-11-11 11:35:00,178.82,178.87,178.73,178.8,5975.0,148.5766,148.6181,148.5018,148.56,5975.0
2021-11-11 11:40:00,178.79,178.79,178.61,178.74,3760.0,148.5517,148.5517,148.4021,148.5101,3760.0
2021-11-11 11:45:00,178.71,179.1,178.71,179.1,6315.0,148.4852,148.8092,148.4852,148.8092,6315.0
2021-11-11 11:50:00,179.12,179.21,178.92,179.0,7142.0,148.8258,148.9006,148.6597,148.7261,7142.0
2021-11-11 11:55:00,179.03,179.22,179.0,179.02,6896.0,148.7511,148.9089,148.7261,148.7428,6896.0
2021-11-11 12:00:00,179.02,179.13,178.98,179.03,6041.0,148.7428,148.8342,148.7095,148.7511,6041.0
2021-11-11 12:05:00,179.04,179.14,179.0,179.06,11592.0,148.7594,148.8425,148.7261,148.776,11592.0
2021-11-11 12:10:00,179.09,179.36,179.07,179.28,8566.0,148.8009,149.0253,148.7843,148.9588,8566.0
2021-11-11 12:15:00,179.26,179.41,179.26,179.31,8048.0,148.9422,149.0668,148.9422,148.9837,8048.0
2021-11-11 12:20:00,179.3,179.41,179.3,179.38,3177.0,148.9754,149.0668,148.9754,149.0419,3177.0
2021-11-11 12:25:00,179.38,179.4,179.32,179.34,2802.0,149.0419,149.0585,148.992,149.0086,2802.0
2021-11-11 12:30:00,179.37,179.5,179.33,179.46,6331.0,149.0336,149.1416,149.0003,149.1083,6331.0
2021-11-11 12:35:00,179.48,179.6,179.47,179.55,6613.0,149.125,149.2247,149.1167,149.1831,6613.0
2021-11-11 12:40:00,179.57,179.61,179.5,179.54,6935.0,149.1997,149.233,149.1416,149.1748,6935.0
2021-11-11 12:45:00,179.55,179.79,179.53,179.73,7194.0,149.1831,149.3825,149.1665,149.3327,7194.0
2021-11-11 12:50:00,179.71,179.78,179.62,179.71,4509.0,149.3161,149.3742,149.2413,149.3161,4509.0
2021-11-11 12:55:00,179.71,179.81,179.58,179.58,4501.0,149.3161,149.3992,149.2081,149.2081,4501.0
2021-11-11 13:00:00,179.58,179.65,179.53,179.59,4727.0,149.2081,149.2662,149.1665,149.2164,4727.0
2021-11-11 13:05:00,179.59,179.61,179.5,179.52,5265.0,149.2164,149.233,149.1416,149.1582,5265.0
2021-11-11 13:10:00,179.53,179.58,179.46,179.57,4571.0,149.1665,149.2081,149.1083,149.1997,4571.0
2021-11-11 13:15:00,179.56,179.9,179.56,179.77,6717.0,149.1914,149.4739,149.1914,149.3659,6717.0
2021-11-11 13:20:00,179.77,179.95,179.74,179.95,6720.0,149.3659,149.5155,149.341,149.5155,6720.0
2021-11-11 13:25:00,179.92,179.98,179.85,179.89,10426.0,149.4905,149.5404,149.4324,149.4656,10426.0
2021-11-11 13:30:00,179.86,179.91,179.83,179.88,4240.0,149.4407,149.4822,149.4158,149.4573,4240.0
2021-11-11 13:35:00,179.9,180.01,179.88,180.01,4160.0,149.4739,149.5653,149.4573,149.5653,4160.0
2021-11-11 13:40:00,179.99,180.13,179.93,180.13,7859.0,149.5487,149.665,149.4989,149.665,7859.0
2021-11-11 13:45:00,180.11,180.31,180.11,180.29,2886.0,149.6484,149.8146,149.6484,149.798,2886.0
2021-11-11 13:50:00,180.29,180.35,180.15,180.26,11095.0,149.798,149.8478,149.6816,149.773,11095.0
2021-11-11 13:55:00,180.24,180.24,180.13,180.15,4098.0,149.7564,149.7564,149.665,149.6816,4098.0
2021-11-11 14:00:00,180.14,180.25,180.13,180.18,3975.0,149.6733,149.7647,149.665,149.7066,3975.0
2021-11-11 14:05:00,180.18,180.41,180.17,180.2,30682.0,149.7066,149.8977,149.6983,149.7232,30682.0
2021-11-11 14:10:00,180.22,180.39,180.14,180.16,35824.0,149.7398,149.8811,149.6733,149.69,35824.0
2021-11-11 14:15:00,180.15,180.31,180.0,180.06,23954.0,149.6816,149.8146,149.557,149.6069,23954.0
2021-11-11 14:20:00,180.05,180.12,180.0,180.02,9028.0,149.5986,149.6567,149.557,149.5736,9028.0
2021-11-11 14:25:00,180.06,180.26,180.0,180.17,18489.0,149.6069,149.773,149.557,149.6983,18489.0
2021-11-11 14:30:00,180.17,180.19,180.08,180.15,5254.0,149.6983,149.7149,149.6235,149.6816,5254.0
2021-11-11 14:35:00,180.15,180.47,180.13,180.47,3528.0,149.6816,149.9475,149.665,149.9475,3528.0
2021-11-11 14:40:00,180.47,180.68,180.47,180.57,11477.0,149.9475,150.122,149.9475,150.0306,11477.0
2021-11-11 14:45:00,180.6,180.7,180.58,180.64,8330.0,150.0555,150.1386,150.0389,150.0888,8330.0
2021-11-11 14:50:00,180.64,180.73,180.64,180.73,3622.0,150.0888,150.1636,150.0888,150.1636,3622.0
2021-11-11 14:55:00,180.75,180.75,180.53,180.53,8033.0,150.1802,150.1802,149.9974,149.9974,8033.0
2021-11-11 15:00:00,180.55,180.55,180.49,180.52,7353.0,150.014,150.014,149.9641,149.9891,7353.0
2021-11-11 15:05:00,180.52,180.59,180.5,180.59,8417.0,149.9891,150.0472,149.9725,150.0472,8417.0
2021-11-11 15:10:00,180.61,180.75,180.6,180.7,6755.0,150.0638,150.1802,150.0555,150.1386,6755.0
2021-11-11 15:15:00,180.68,180.7,180.54,180.54,6521.0,150.122,150.1386,150.0057,150.0057,6521.0
2021-11-11 15:20:00,180.53,180.53,180.37,180.47,12444.0,149.9974,149.9974,149.8644,149.9475,12444.0
2021-11-11 15:25:00,180.47,180.69,180.45,180.65,13571.0,149.9475,150.1303,149.9309,150.0971,13571.0
2021-11-11 15:30:00,180.6,180.6,180.42,180.53,14081.0,150.0555,150.0555,149.906,149.9974,14081.0
2021-11-11 15:35:00,180.52,180.72,180.42,180.72,20910.0,149.9891,150.1552,149.906,150.1552,20910.0
2021-11-11 15:40:00,180.72,180.9,180.7,180.73,30186.0,150.1552,150.3048,150.1386,150.1636,30186.0
2021-11-11 15:45:00,180.76,180.97,180.75,180.81,28752.0,150.1885,150.363,150.1802,150.23,28752.0
2021-11-11 15:50:00,180.82,180.93,180.56,180.63,36211.0,150.2383,150.3297,150.0223,150.0805,36211.0
2021-11-11 15:55:00,180.62,180.82,180.58,180.66,75895.0,150.0722,150.2383,150.0389,150.1054,75895.0
2021-11-12 09:30:00,181.18,181.52,180.67,180.76,15001.0,150.5374,150.8199,150.1137,150.1885,15001.0
2021-11-12 09:35:00,180.54,180.88,180.19,180.6,5000.0,150.0057,150.2882,149.7149,150.0555,5000.0
2021-11-12 09:40:00,180.67,180.79,180.29,180.29,3701.0,150.1137,150.2134,149.798,149.798,3701.0
2021-11-12 09:45:00,180.48,180.73,180.05,180.73,9740.0,149.9558,150.1636,149.5986,150.1636,9740.0
2021-11-12 09:50:00,180.54,180.61,180.37,180.53,4733.0,150.0057,150.0638,149.8644,149.9974,4733.0
2021-11-12 09:55:00,180.45,180.52,180.32,180.39,7355.0,149.9309,149.9891,149.8229,149.8811,7355.0
2021-11-12 10:00:00,180.36,180.67,180.34,180.67,6711.0,149.8561,150.1137,149.8395,150.1137,6711.0
2021-11-12 10:05:00,180.77,180.85,180.7,180.79,940.0,150.1968,150.2633,150.1386,150.2134,940.0
2021-11-12 10:10:00,180.71,180.73,180.54,180.58,2400.0,150.1469,150.1636,150.0057,150.0389,2400.0
2021-11-12 10:15:00,180.6,180.9,180.6,180.87,9801.0,150.0555,150.3048,150.0555,150.2799,9801.0
2021-11-12 10:20:00,180.91,181.13,180.9,181.12,7904.0,150.3131,150.4959,150.3048,150.4876,7904.0
2021-11-12 10:25:00,181.18,181.18,180.86,180.9,8595.0,150.5374,150.5374,150.2716,150.3048,8595.0
2021-11-12 10:30:00,180.94,181.04,180.63,180.69,13561.0,150.338,150.4211,150.0805,150.1303,13561.0
2021-11-12 10:35:00,180.74,180.78,180.54,180.58,4535.0,150.1719,150.2051,150.0057,150.0389,4535.0
2021-11-12 10:40:00,180.52,180.78,180.48,180.59,35020.0,149.9891,150.2051,149.9558,150.0472,35020.0
2021-11-12 10:45:00,180.61,180.71,180.6,180.69,1653.0,150.0638,150.1469,150.0555,150.1303,1653.0
2021-11-12 10:50:00,180.7,180.93,180.7,180.87,6651.0,150.1386,150.3297,150.1386,150.2799,6651.0
2021-11-12 10:55:00,181.02,181.31,180.86,180.99,13397.0,150.4045,150.6455,150.2716,150.3796,13397.0
2021-11-12 11:00:00,180.98,181.0,180.82,180.92,6234.0,150.3713,150.3879,150.2383,150.3214,6234.0
2021-11-12 11:05:00,180.93,180.93,180.71,180.77,7161.0,150.3297,150.3297,150.1469,150.1968,7161.0
2021-11-12 11:10:00,180.78,181.01,180.78,180.93,4163.0,150.2051,150.3962,150.2051,150.3297,4163.0
2021-11-12 11:15:00,180.99,181.21,180.96,181.19,3439.0,150.3796,150.5624,150.3547,150.5458,3439.0
2021-11-12 11:20:00,181.21,181.3,181.13,181.14,2434.0,150.5624,150.6372,150.4959,150.5042,2434.0
2021-11-12 11:25:00,181.17,181.23,180.98,181.03,2867.0,150.5291,150.579,150.3713,150.4128,2867.0
2021-11-12 11:30:00,181.06,181.06,180.83,180.83,10528.0,150.4377,150.4377,150.2466,150.2466,10528.0
2021-11-12 11:35:00,180.89,181.01,180.81,180.81,5602.0,150.2965,150.3962,150.23,150.23,5602.0
2021-11-12 11:40:00,180.75,181.01,180.7,180.9,4510.0,150.1802,150.3962,150.1386,150.3048,4510.0
2021-11-12 11:45:00,180.89,180.92,180.8,180.86,3669.0,150.2965,150.3214,150.2217,150.2716,3669.0
2021-11-12 11:50:00,180.86,181.09,180.86,181.09,3333.0,150.2716,150.4627,150.2716,150.4627,3333.0
2021-11-12 11:55:00,181.08,181.29,181.07,181.14,4940.0,150.4544,150.6288,150.4461,150.5042,4940.0
2021-11-12 12:00:00,181.14,181.22,180.93,181.03,4170.0,150.5042,150.5707,150.3297,150.4128,4170.0
2021-11-12 12:05:00,181.04,181.13,180.82,180.83,36592.0,150.4211,150.4959,150.2383,150.2466,36592.0
2021-11-12 12:10:00,180.82,180.92,180.76,180.92,5128.0,150.2383,150.3214,150.1885,150.3214,5128.0
2021-11-12 12:15:00,180.95,181.02,180.95,181.02,2888.0,150.3463,150.4045,150.3463,150.4045,2888.0
2021-11-12 12:20:00,181.02,181.11,181.02,181.08,3249.0,150.4045,150.4793,150.4045,150.4544,3249.0
2021-11-12 12:25:00,181.12,181.2,181.07,181.13,5505.0,150.4876,150.5541,150.4461,150.4959,5505.0
2021-11-12 12:30:00,181.09,181.12,181.0,181.06,11627.0,150.4627,150.4876,150.3879,150.4377,11627.0
2021-11-12 12:35:00,181.06,181.17,181.02,181.17,900.0,150.4377,150.5291,150.4045,150.5291,900.0
2021-11-12 12:40:00,181.13,181.22,181.05,181.06,2644.0,150.4959,150.5707,150.4294,150.4377,2644.0
2021-11-12 12:45:00,181.01,181.04,180.94,181.01,2704.0,150.3962,150.4211,150.338,150.3962,2704.0
2021-11-12 12:50:00,180.97,181.08,180.87,181.07,5640.0,150.363,150.4544,150.2799,150.4461,5640.0
2021-11-12 12:55:00,181.08,181.2,181.07,181.2,3205.0,150.4544,150.5541,150.4461,150.5541,3205.0
2021-11-12 13:00:00,181.19,181.19,181.07,181.08,4738.0,150.5458,150.5458,150.4461,150.4544,4738.0
2021-11-12 13:05:00,181.08,181.18,181.06,181.17,4007.0,150.4544,150.5374,150.4377,150.5291,4007.0
2021-11-12 13:10:00,181.14,181.15,181.0,181.0,5626.0,150.5042,150.5125,150.3879,150.3879,5626.0
2021-11-12 13:15:00,180.97,181.1,180.78,181.04,8593.0,150.363,150.471,150.2051,150.4211,8593.0
2021-11-12 13:20:00,181.03,181.04,180.97,181.02,6096.0,150.4128,150.4211,150.363,150.4045,6096.0
2021-11-12 13:25:00,181.04,181.24,181.04,181.08,12602.0,150.4211,150.5873,150.4211,150.4544,12602.0
2021-11-12 13:30:00,181.11,181.23,181.09,181.15,12531.0,150.4793,150.579,150.4627,150.5125,12531.0
2021-11-12 13:35:00,181.16,181.24,181.13,181.18,11239.0,150.5208,150.5873,150.4959,150.5374,11239.0
2021-11-12 13:40:00,181.18,181.46,181.04,181.33,10748.0,150.5374,150.7701,150.4211,150.6621,10748.0
2021-11-12 13:45:00,181.37,181.4,181.27,181.34,15555.0,150.6953,150.7202,150.6122,150.6704,15555.0
2021-11-12 13:50:00,181.34,181.41,181.27,181.3,8891.0,150.6704,150.7285,150.6122,150.6372,8891.0
2021-11-12 13:55:00,181.35,181.37,181.25,181.35,36704.0,150.6787,150.6953,150.5956,150.6787,36704.0
2021-11-12 14:00:00,181.3,181.32,181.13,181.14,6108.0,150.6372,150.6538,150.4959,150.5042,6108.0
2021-11-12 14:05:00,181.15,181.15,180.96,180.96,6512.0,150.5125,150.5125,150.3547,150.3547,6512.0
2021-11-12 14:10:00,180.97,181.2,180.97,181.2,3700.0,150.363,150.5541,150.363,150.5541,3700.0
2021-11-12 14:15:00,181.17,181.2,180.98,181.04,4743.0,150.5291,150.5541,150.3713,150.4211,4743.0
2021-11-12 14:20:00,181.08,181.08,180.92,180.96,4065.0,150.4544,150.4544,150.3214,150.3547,4065.0
2021-11-12 14:25:00,180.97,180.99,180.82,180.9,2888.0,150.363,150.3796,150.2383,150.3048,2888.0
2021-11-12 14:30:00,180.9,180.96,180.86,180.91,2901.0,150.3048,150.3547,150.2716,150.3131,2901.0
2021-11-12 14:35:00,180.9,180.92,180.84,180.87,1900.0,150.3048,150.3214,150.2549,150.2799,1900.0
2021-11-12 14:40:00,180.88,181.18,180.88,181.17,6449.0,150.2882,150.5374,150.2882,150.5291,6449.0
2021-11-12 14:45:00,181.18,181.21,181.07,181.09,4176.0,150.5374,150.5624,150.4461,150.4627,4176.0
2021-11-12 14:50:00,181.14,181.18,181.05,181.06,5791.0,150.5042,150.5374,150.4294,150.4377,5791.0
2021-11-12 14:55:00,181.06,181.07,180.93,181.04,9578.0,150.4377,150.4461,150.3297,150.4211,9578.0
2021-11-12 15:00:00,181.02,181.1,181.02,181.06,14554.0,150.4045,150.471,150.4045,150.4377,14554.0
2021-11-12 15:05:00,181.06,181.14,180.97,180.97,16533.0,150.4377,150.5042,150.363,150.363,16533.0
2021-11-12 15:10:00,180.98,180.98,180.84,180.86,3873.0,150.3713,150.3713,150.2549,150.2716,3873.0
2021-11-12 15:15:00,180.86,181.06,180.81,181.06,8259.0,150.2716,150.4377,150.23,150.4377,8259.0
2021-11-12 15:20:00,181.07,181.4,181.07,181.4,4726.0,150.4461,150.7202,150.4461,150.7202,4726.0
2021-11-12 15:25:00,181.38,181.4,181.21,181.29,33709.0,150.7036,150.7202,150.5624,150.6288,33709.0
2021-11-12 15:30:00,181.3,181.36,181.21,181.23,13942.0,150.6372,150.687,150.5624,150.579,13942.0
2021-11-12 15:35:00,181.24,181.25,181.01,181.15,19799.0,150.5873,150.5956,150.3962,150.5125,19799.0
2021-11-12 15:40:00,181.12,181.13,180.98,180.99,6163.0,150.4876,150.4959,150.3713,150.3796,6163.0
2021-11-12 15:45:00,181.01,181.08,180.83,180.97,13443.0,150.3962,150.4544,150.2466,150.363,13443.0
2021-11-12 15:50:00,181.0,181.14,180.9,180.93,22044.0,150.3879,150.5042,150.3048,150.3297,22044.0
2021-11-12 15:55:00,180.95,181.04,180.76,180.8,45643.0,150.3463,150.4211,150.1885,150.2217,45643.0
2021-11-15 09:30:00,180.67,180.91,179.72,180.65,21130.0,150.1137,150.3131,149.3244,150.0971,21130.0
2021-11-15 09:35:00,180.67,180.89,179.86,180.89,11321.0,150.1137,150.2965,149.4407,150.2965,11321.0
2021-11-15 09:40:00,181.02,181.02,180.39,180.4,2800.0,150.4045,150.4045,149.8811,149.8894,2800.0
2021-11-15 09:45:00,180.37,180.54,180.03,180.16,14770.0,149.8644,150.0057,149.5819,149.69,14770.0
2021-11-15 09:50:00,180.21,180.36,179.95,179.95,4939.0,149.7315,149.8561,149.5155,149.5155,4939.0
2021-11-15 09:55:00,179.9,180.33,179.77,180.25,6088.0,149.4739,149.8312,149.3659,149.7647,6088.0
2021-11-15 10:00:00,180.33,180.9,180.33,180.69,25311.0,149.8312,150.3048,149.8312,150.1303,25311.0
2021-11-15 10:05:00,180.62,180.69,180.43,180.43,3349.0,150.0722,150.1303,149.9143,149.9143,3349.0
2021-11-15 10:10:00,180.52,180.78,180.5,180.67,7049.0,149.9891,150.2051,149.9725,150.1137,7049.0
2021-11-15 10:15:00,180.75,180.75,180.45,180.48,3849.0,150.1802,150.1802,149.9309,149.9558,3849.0
2021-11-15 10:20:00,180.55,180.74,180.45,180.56,3519.0,150.014,150.1719,149.9309,150.0223,3519.0
2021-11-15 10:25:00,180.56,180.72,180.52,180.63,2190.0,150.0223,150.1552,149.9891,150.0805,2190.0
2021-11-15 10:30:00,180.68,180.69,180.48,180.48,4293.0,150.122,150.1303,149.9558,149.9558,4293.0
2021-11-15 10:35:00,180.57,180.64,180.43,180.48,2489.0,150.0306,150.0888,149.9143,149.9558,2489.0
2021-11-15 10:40:00,180.56,180.74,180.55,180.66,16199.0,150.0223,150.1719,150.014,150.1054,16199.0
2021-11-15 10:45:00,180.62,180.77,180.61,180.76,2831.0,150.0722,150.1968,150.0638,150.1885,2831.0
2021-11-15 10:50:00,180.77,180.99,180.73,180.96,2790.0,150.1968,150.3796,150.1636,150.3547,2790.0
2021-11-15 10:55:00,180.97,180.99,180.89,180.91,3916.0,150.363,150.3796,150.2965,150.3131,3916.0
2021-11-15 11:00:00,180.87,180.89,180.65,180.76,3241.0,150.2799,150.2965,150.0971,150.1885,3241.0
2021-11-15 11:05:00,180.76,180.98,180.7,180.98,5126.0,150.1885,150.3713,150.1386,150.3713,5126.0
2021-11-15 11:10:00,180.94,180.97,180.87,180.96,3218.0,150.338,150.363,150.2799,150.3547,3218.0
2021-11-15 11:15:00,181.03,181.1,180.96,181.09,1710.0,150.4128,150.471,150.3547,150.4627,1710.0
2021-11-15 11:20:00,181.17,181.19,180.96,181.05,11657.0,150.5291,150.5458,150.3547,150.4294,11657.0
2021-11-15 11:25:00,181.02,181.16,180.98,181.07,4443.0,150.4045,150.5208,150.3713,150.4461,4443.0
2021-11-15 11:30:00,181.13,181.21,180.88,180.92,19028.0,150.4959,150.5624,150.2882,150.3214,19028.0
2021-11-15 11:35:00,180.88,180.88,180.63,180.86,6549.0,150.2882,150.2882,150.0805,150.2716,6549.0
2021-11-15 11:40:00,180.95,181.02,180.76,180.88,39744.0,150.3463,150.4045,150.1885,150.2882,39744.0
2021-11-15 11:45:00,180.87,180.93,180.69,180.69,3581.0,150.2799,150.3297,150.1303,150.1303,3581.0
2021-11-15 11:50:00,180.72,180.82,180.72,180.75,4200.0,150.1552,150.2383,150.1552,150.1802,4200.0
2021-11-15 11:55:00,180.79,180.89,180.77,180.78,3663.0,150.2134,150.2965,150.1968,150.2051,3663.0
2021-11-15 12:00:00,180.75,180.85,180.71,180.85,4177.0,150.1802,150.2633,150.1469,150.2633,4177.0
2021-11-15 12:05:00,180.87,180.99,180.83,180.91,9317.0,150.2799,150.3796,150.2466,150.3131,9317.0
2021-11-15 12:10:00,180.85,180.93,180.85,180.89,5918.0,150.2633,150.3297,150.2633,150.2965,5918.0
2021-11-15 12:15:00,180.9,181.04,180.89,181.03,2981.0,150.3048,150.4211,150.2965,150.4128,2981.0
2021-11-15 12:20:00,181.13,181.13,181.01,181.02,4888.0,150.4959,150.4959,150.3962,150.4045,4888.0
2021-11-15 12:25:00,180.95,181.15,180.95,181.14,3065.0,150.3463,150.5125,150.3463,150.5042,3065.0
2021-11-15 12:30:00,181.15,181.19,181.12,181.14,1830.0,150.5125,150.5458,150.4876,150.5042,1830.0
2021-11-15 12:35:00,181.16,181.16,180.93,180.94,6378.0,150.5208,150.5208,150.3297,150.338,6378.0
2021-11-15 12:40:00,180.97,181.11,180.92,181.11,3770.0,150.363,150.4793,150.3214,150.4793,3770.0
2021-11-15 12:45:00,181.15,181.15,180.86,180.86,7069.0,150.5125,150.5125,150.2716,150.2716,7069.0
2021-11-15 12:50:00,180.9,180.9,180.71,180.71,3042.0,150.3048,150.3048,150.1469,150.1469,3042.0
2021-11-15 12:55:00,180.67,180.82,180.58,180.78,4075.0,150.1137,150.2383,150.0389,150.2051,4075.0
2021-11-15 13:00:00,180.76,180.9,180.71,180.9,2639.0,150.1885,150.3048,150.1469,150.3048,2639.0
2021-11-15 13:05:00,180.88,180.94,180.84,180.94,1719.0,150.2882,150.338,150.2549,150.338,1719.0
2021-11-15 13:10:00,180.95,181.13,180.95,181.13,2633.0,150.3463,150.4959,150.3463,150.4959,2633.0
2021-11-15 13:15:00,181.16,181.16,181.02,181.09,3225.0,150.5208,150.5208,150.4045,150.4627,3225.0
2021-11-15 13:20:00,181.11,181.19,181.02,181.15,3031.0,150.4793,150.5458,150.4045,150.5125,3031.0
2021-11-15 13:25:00,181.12,181.22,181.08,181.19,2851.0,150.4876,150.5707,150.4544,150.5458,2851.0
2021-11-15 13:30:00,181.22,181.25,181.15,181.22,2199.0,150.5707,150.5956,150.5125,150.5707,2199.0
2021-11-15 13:35:00,181.19,181.31,181.16,181.3,4298.0,150.5458,150.6455,150.5208,150.6372,4298.0
2021-11-15 13:40:00,181.27,181.32,181.22,181.26,2278.0,150.6122,150.6538,150.5707,150.6039,2278.0
2021-11-15 13:45:00,181.23,181.38,181.23,181.33,2747.0,150.579,150.7036,150.579,150.6621,2747.0
2021-11-15 13:50:00,181.4,181.49,181.35,181.49,7245.0,150.7202,150.795,150.6787,150.795,7245.0
2021-11-15 13:55:00,181.44,181.6,181.44,181.58,9968.0,150.7535,150.8864,150.7535,150.8698,9968.0
2021-11-15 14:00:00,181.57,181.58,181.18,181.2,13249.0,150.8615,150.8698,150.5374,150.5541,13249.0
2021-11-15 14:05:00,181.24,181.39,181.24,181.36,3625.0,150.5873,150.7119,150.5873,150.687,3625.0
2021-11-15 14:10:00,181.45,181.54,181.42,181.48,53441.0,150.7618,150.8366,150.7369,150.7867,53441.0
2021-11-15 14:15:00,181.5,181.51,181.31,181.45,3623.0,150.8033,150.8116,150.6455,150.7618,3623.0
2021-11-15 14:20:00,181.38,181.48,181.26,181.43,2140.0,150.7036,150.7867,150.6039,150.7452,2140.0
2021-11-15 14:25:00,181.4,181.54,181.39,181.5,3143.0,150.7202,150.8366,150.7119,150.8033,3143.0
2021-11-15 14:30:00,181.5,181.7,181.5,181.7,3225.0,150.8033,150.9695,150.8033,150.9695,3225.0
2021-11-15 14:35:00,181.65,181.8,181.61,181.71,25419.0,150.928,151.0526,150.8947,150.9778,25419.0
2021-11-15 14:40:00,181.74,181.85,181.71,181.82,4619.0,151.0027,151.0941,150.9778,151.0692,4619.0
2021-11-15 14:45:00,181.84,181.86,181.67,181.73,2800.0,151.0858,151.1024,150.9446,150.9944,2800.0
2021-11-15 14:50:00,181.69,181.84,181.68,181.84,2997.0,150.9612,151.0858,150.9529,151.0858,2997.0
2021-11-15 14:55:00,181.81,181.86,181.73,181.77,3164.0,151.0609,151.1024,150.9944,151.0277,3164.0
2021-11-15 15:00:00,181.74,181.74,181.62,181.73,4681.0,151.0027,151.0027,150.903,150.9944,4681.0
2021-11-15 15:05:00,181.7,181.95,181.7,181.91,32965.0,150.9695,151.1772,150.9695,151.144,32965.0
2021-11-15 15:10:00,181.85,181.89,181.81,181.87,2777.0,151.0941,151.1274,151.0609,151.1107,2777.0
2021-11-15 15:15:00,181.8,181.98,181.8,181.95,6485.0,151.0526,151.2021,151.0526,151.1772,6485.0
2021-11-15 15:20:00,181.96,182.21,181.96,182.21,6762.0,151.1855,151.3932,151.1855,151.3932,6762.0
2021-11-15 15:25:00,182.2,182.28,182.14,182.21,8057.0,151.3849,151.4514,151.3351,151.3932,8057.0
2021-11-15 15:30:00,182.23,182.26,181.73,181.73,32343.0,151.4099,151.4348,150.9944,150.9944,32343.0
2021-11-15 15:35:00,181.68,182.2,181.68,182.12,15496.0,150.9529,151.3849,150.9529,151.3185,15496.0
2021-11-15 15:40:00,182.13,182.19,182.08,182.19,11849.0,151.3268,151.3766,151.2852,151.3766,11849.0
2021-11-15 15:45:00,182.16,182.22,182.12,182.19,12271.0,151.3517,151.4016,151.3185,151.3766,12271.0
2021-11-15 15:50:00,182.18,182.45,182.18,182.38,20221.0,151.3683,151.5927,151.3683,151.5345,20221.0
2021-11-15 15:55:00,182.36,182.84,182.34,182.82,64023.0,151.5179,151.9167,151.5013,151.9001,64023.0
2021-11-16 09:30:00,183.26,183.75,183.2,183.58,14191.0,152.2657,152.6728,152.2158,152.5315,14191.0
2021-11-16 09:35:00,183.59,183.96,183.33,183.94,6175.0,152.5398,152.8473,152.3238,152.8307,6175.0
2021-11-16 09:40:00,183.93,184.26,183.75,183.78,12119.0,152.8223,153.0965,152.6728,152.6977,12119.0
2021-11-16 09:45:00,183.82,184.25,183.7,184.03,11944.0,152.7309,153.0882,152.6312,152.9054,11944.0
2021-11-16 09:50:00,184.11,184.11,183.63,183.81,7643.0,152.9719,152.9719,152.5731,152.7226,7643.0
2021-11-16 09:55:00,183.84,183.95,183.54,183.74,6682.0,152.7476,152.839,152.4983,152.6645,6682.0
2021-11-16 10:00:00,183.77,183.85,183.31,183.4,5434.0,152.6894,152.7559,152.3072,152.382,5434.0
2021-11-16 10:05:00,183.44,183.77,183.44,183.73,11297.0,152.4152,152.6894,152.4152,152.6562,11297.0
2021-11-16 10:10:00,183.76,183.78,183.41,183.77,9859.0,152.6811,152.6977,152.3903,152.6894,9859.0
2021-11-16 10:15:00,183.71,183.75,183.47,183.61,6810.0,152.6396,152.6728,152.4401,152.5565,6810.0
2021-11-16 10:20:00,183.56,183.71,183.51,183.56,2834.0,152.5149,152.6396,152.4734,152.5149,2834.0
2021-11-16 10:25:00,183.5,183.63,183.46,183.55,12213.0,152.4651,152.5731,152.4318,152.5066,12213.0
2021-11-16 10:30:00,183.48,183.5,183.13,183.24,6069.0,152.4485,152.4651,152.1576,152.249,6069.0
2021-11-16 10:35:00,183.24,183.26,182.71,182.89,17534.0,152.249,152.2657,151.8087,151.9582,17534.0
2021-11-16 10:40:00,182.95,183.32,182.95,183.23,9732.0,152.0081,152.3155,152.0081,152.2407,9732.0
2021-11-16 10:45:00,183.19,183.33,183.1,183.29,5694.0,152.2075,152.3238,152.1327,152.2906,5694.0
2021-11-16 10:50:00,183.26,183.33,183.19,183.27,7163.0,152.2657,152.3238,152.2075,152.274,7163.0
2021-11-16 10:55:00,183.33,183.43,183.24,183.4,8810.0,152.3238,152.4069,152.249,152.382,8810.0
2021-11-16 11:00:00,183.42,183.51,183.32,183.5,9085.0,152.3986,152.4734,152.3155,152.4651,9085.0
2021-11-16 11:05:00,183.5,183.52,183.38,183.38,4116.0,152.4651,152.4817,152.3654,152.3654,4116.0
2021-11-16 11:10:00,183.41,183.61,183.36,183.36,4392.0,152.3903,152.5565,152.3487,152.3487,4392.0
2021-11-16 11:15:00,183.37,183.54,183.35,183.47,9184.0,152.3571,152.4983,152.3404,152.4401,9184.0
2021-11-16 11:20:00,183.5,183.62,183.47,183.59,7997.0,152.4651,152.5648,152.4401,152.5398,7997.0
2021-11-16 11:25:00,183.51,183.7,183.46,183.51,4819.0,152.4734,152.6312,152.4318,152.4734,4819.0
2021-11-16 11:30:00,183.5,183.5,183.07,183.24,8254.0,152.4651,152.4651,152.1078,152.249,8254.0
2021-11-16 11:35:00,183.28,183.28,183.2,183.28,3009.0,152.2823,152.2823,152.2158,152.2823,3009.0
2021-11-16 11:40:00,183.33,183.45,183.23,183.31,3571.0,152.3238,152.4235,152.2407,152.3072,3571.0
2021-11-16 11:45:00,183.28,183.31,183.12,183.13,4728.0,152.2823,152.3072,152.1493,152.1576,4728.0
2021-11-16 11:50:00,183.14,183.21,183.13,183.2,4079.0,152.166,152.2241,152.1576,152.2158,4079.0
2021-11-16 11:55:00,183.2,183.2,183.05,183.12,2161.0,152.2158,152.2158,152.0912,152.1493,2161.0
2021-11-16 12:00:00,183.09,183.09,182.75,182.87,3686.0,152.1244,152.1244,151.8419,151.9416,3686.0
2021-11-16 12:05:00,182.83,182.84,182.63,182.68,4325.0,151.9084,151.9167,151.7422,151.7838,4325.0
2021-11-16 12:10:00,182.68,182.69,182.46,182.47,4979.0,151.7838,151.7921,151.601,151.6093,4979.0
2021-11-16 12:15:00,182.43,182.58,182.14,182.15,6270.0,151.576,151.7007,151.3351,151.3434,6270.0
2021-11-16 12:20:00,182.15,182.15,181.94,181.94,5757.0,151.3434,151.3434,151.1689,151.1689,5757.0
2021-11-16 12:25:00,181.95,182.1,181.88,181.88,5025.0,151.1772,151.3018,151.1191,151.1191,5025.0
2021-11-16 12:30:00,181.95,182.01,181.89,181.9,6485.0,151.1772,151.2271,151.1274,151.1357,6485.0
2021-11-16 12:35:00,181.96,182.06,181.92,182.0,10868.0,151.1855,151.2686,151.1523,151.2188,10868.0
2021-11-16 12:40:00,182.05,182.17,181.99,182.11,10366.0,151.2603,151.36,151.2105,151.3102,10366.0
2021-11-16 12:45:00,182.12,182.2,182.11,182.15,3400.0,151.3185,151.3849,151.3102,151.3434,3400.0
2021-11-16 12:50:00,182.16,182.2,182.11,182.18,3630.0,151.3517,151.3849,151.3102,151.3683,3630.0
2021-11-16 12:55:00,182.22,182.36,182.19,182.3,10570.0,151.4016,151.5179,151.3766,151.468,10570.0
2021-11-16 13:00:00,182.3,182.45,182.27,182.28,16612.0,151.468,151.5927,151.4431,151.4514,16612.0
2021-11-16 13:05:00,182.28,182.44,182.28,182.38,12700.0,151.4514,151.5843,151.4514,151.5345,12700.0
2021-11-16 13:10:00,182.44,182.54,182.25,182.27,8505.0,151.5843,151.6674,151.4265,151.4431,8505.0
2021-11-16 13:15:00,182.29,182.29,182.01,182.01,2976.0,151.4597,151.4597,151.2271,151.2271,2976.0
2021-11-16 13:20:00,182.07,182.21,182.06,182.14,7962.0,151.2769,151.3932,151.2686,151.3351,7962.0
2021-11-16 13:25:00,182.15,182.2,182.05,182.05,3146.0,151.3434,151.3849,151.2603,151.2603,3146.0
2021-11-16 13:30:00,182.02,182.13,182.02,182.13,4533.0,151.2354,151.3268,151.2354,151.3268,4533.0
2021-11-16 13:35:00,182.07,182.14,182.02,182.12,5117.0,151.2769,151.3351,151.2354,151.3185,5117.0
2021-11-16 13:40:00,182.1,182.28,182.1,182.23,7544.0,151.3018,151.4514,151.3018,151.4099,7544.0
2021-11-16 13:45:00,182.21,182.23,182.12,182.16,5676.0,151.3932,151.4099,151.3185,151.3517,5676.0
2021-11-16 13:50:00,182.17,182.17,181.93,181.95,5504.0,151.36,151.36,151.1606,151.1772,5504.0
2021-11-16 13:55:00,181.96,182.01,181.84,182.01,4656.0,151.1855,151.2271,151.0858,151.2271,4656.0
2021-11-16 14:00:00,182.0,182.06,181.95,181.97,7055.0,151.2188,151.2686,151.1772,151.1938,7055.0
2021-11-16 14:05:00,182.0,182.18,182.0,182.14,8219.0,151.2188,151.3683,151.2188,151.3351,8219.0
2021-11-16 14:10:00,182.12,182.22,182.12,182.12,8012.0,151.3185,151.4016,151.3185,151.3185,8012.0
2021-11-16 14:15:00,182.08,182.16,182.07,182.08,8080.0,151.2852,151.3517,151.2769,151.2852,8080.0
2021-11-16 14:20:00,182.07,182.13,181.73,181.77,6144.0,151.2769,151.3268,150.9944,151.0277,6144.0
2021-11-16 14:25:00,181.71,181.84,181.56,181.61,15299.0,150.9778,151.0858,150.8532,150.8947,15299.0
2021-11-16 14:30:00,181.6,181.68,181.39,181.44,22741.0,150.8864,150.9529,150.7119,150.7535,22741.0
2021-11-16 14:35:00,181.43,181.52,181.24,181.25,17359.0,150.7452,150.8199,150.5873,150.5956,17359.0
2021-11-16 14:40:00,181.25,181.33,181.19,181.24,10889.0,150.5956,150.6621,150.5458,150.5873,10889.0
2021-11-16 14:45:00,181.24,181.27,181.02,181.03,15476.0,150.5873,150.6122,150.4045,150.4128,15476.0
2021-11-16 14:50:00,181.04,181.12,180.86,180.89,15643.0,150.4211,150.4876,150.2716,150.2965,15643.0
2021-11-16 14:55:00,180.89,180.9,180.62,180.65,11462.0,150.2965,150.3048,150.0722,150.0971,11462.0
2021-11-16 15:00:00,180.64,180.77,180.63,180.74,12584.0,150.0888,150.1968,150.0805,150.1719,12584.0
2021-11-16 15:05:00,180.74,180.82,180.58,180.82,10213.0,150.1719,150.2383,150.0389,150.2383,10213.0
2021-11-16 15:10:00,180.85,180.86,180.65,180.86,7648.0,150.2633,150.2716,150.0971,150.2716,7648.0
2021-11-16 15:15:00,180.83,180.87,180.67,180.77,9202.0,150.2466,150.2799,150.1137,150.1968,9202.0
2021-11-16 15:20:00,180.79,180.85,180.7,180.7,8837.0,150.2134,150.2633,150.1386,150.1386,8837.0
2021-11-16 15:25:00,180.62,180.75,180.5,180.54,12047.0,150.0722,150.1802,149.9725,150.0057,12047.0
2021-11-16 15:30:00,180.53,180.53,180.41,180.49,13987.0,149.9974,149.9974,149.8977,149.9641,13987.0
2021-11-16 15:35:00,180.53,180.53,180.34,180.41,17892.0,149.9974,149.9974,149.8395,149.8977,17892.0
2021-11-16 15:40:00,180.43,180.53,180.39,180.4,23171.0,149.9143,149.9974,149.8811,149.8894,23171.0
2021-11-16 15:45:00,180.38,180.49,180.21,180.22,27617.0,149.8727,149.9641,149.7315,149.7398,27617.0
2021-11-16 15:50:00,180.15,180.19,179.99,180.0,50453.0,149.6816,149.7149,149.5487,149.557,50453.0
2021-11-16 15:55:00,180.0,180.39,180.0,180.2,101194.0,149.557,149.8811,149.557,149.7232,101194.0
2021-11-17 09:30:00,180.21,180.99,179.87,180.31,100709.0,149.7315,150.3796,149.449,149.8146,100709.0
2021-11-17 09:35:00,180.45,181.29,180.42,181.26,23339.0,149.9309,150.6288,149.906,150.6039,23339.0
2021-11-17 09:40:00,181.32,181.57,180.87,181.12,6230.0,150.6538,150.8615,150.2799,150.4876,6230.0
2021-11-17 09:45:00,181.13,181.6,181.12,181.17,65447.0,150.4959,150.8864,150.4876,150.5291,65447.0
2021-11-17 09:50:00,181.31,182.0,181.1,181.96,3128.0,150.6455,151.2188,150.471,151.1855,3128.0
2021-11-17 09:55:00,182.04,182.05,181.19,181.54,12666.0,151.252,151.2603,150.5458,150.8366,12666.0
2021-11-17 10:00:00,181.35,181.62,181.12,181.12,13528.0,150.6787,150.903,150.4876,150.4876,13528.0
2021-11-17 10:05:00,181.22,181.67,181.22,181.5,14217.0,150.5707,150.9446,150.5707,150.8033,14217.0
2021-11-17 10:10:00,181.5,181.61,181.22,181.46,11389.0,150.8033,150.8947,150.5707,150.7701,11389.0
2021-11-17 10:15:00,181.35,181.63,181.29,181.63,9935.0,150.6787,150.9113,150.6288,150.9113,9935.0
2021-11-17 10:20:00,181.58,181.58,180.96,181.03,7365.0,150.8698,150.8698,150.3547,150.4128,7365.0
2021-11-17 10:25:00,181.09,181.38,180.98,181.2,32201.0,150.4627,150.7036,150.3713,150.5541,32201.0
2021-11-17 10:30:00,181.07,181.46,180.95,181.38,3151.0,150.4461,150.7701,150.3463,150.7036,3151.0
2021-11-17 10:35:00,181.47,181.5,181.1,181.1,5658.0,150.7784,150.8033,150.471,150.471,5658.0
2021-11-17 10:40:00,181.02,181.21,180.97,181.19,2502.0,150.4045,150.5624,150.363,150.5458,2502.0
2021-11-17 10:45:00,181.17,181.17,180.7,181.01,5610.0,150.5291,150.5291,150.1386,150.3962,5610.0
2021-11-17 10:50:00,180.96,181.08,180.94,181.08,4810.0,150.3547,150.4544,150.338,150.4544,4810.0
2021-11-17 10:55:00,180.96,181.0,180.76,180.77,5514.0,150.3547,150.3879,150.1885,150.1968,5514.0
2021-11-17 11:00:00,180.85,181.12,180.76,180.95,20695.0,150.2633,150.4876,150.1885,150.3463,20695.0
2021-11-17 11:05:00,181.02,181.47,180.99,181.37,17044.0,150.4045,150.7784,150.3796,150.6953,17044.0
2021-11-17 11:10:00,181.39,181.39,181.1,181.31,3403.0,150.7119,150.7119,150.471,150.6455,3403.0
2021-11-17 11:15:00,181.29,181.61,181.28,181.61,134105.0,150.6288,150.8947,150.6205,150.8947,134105.0
2021-11-17 11:20:00,181.67,181.94,181.67,181.86,3996.0,150.9446,151.1689,150.9446,151.1024,3996.0
2021-11-17 11:25:00,181.9,181.92,181.6,181.64,3525.0,151.1357,151.1523,150.8864,150.9196,3525.0
2021-11-17 11:30:00,181.7,182.02,181.7,182.01,10459.0,150.9695,151.2354,150.9695,151.2271,10459.0
2021-11-17 11:35:00,181.99,182.01,181.72,182.01,11095.0,151.2105,151.2271,150.9861,151.2271,11095.0
2021-11-17 11:40:00,182.05,182.14,181.99,182.06,7826.0,151.2603,151.3351,151.2105,151.2686,7826.0
2021-11-17 11:45:00,182.07,182.12,182.03,182.07,1753.0,151.2769,151.3185,151.2437,151.2769,1753.0
2021-11-17 11:50:00,182.11,182.21,182.03,182.09,5380.0,151.3102,151.3932,151.2437,151.2935,5380.0
2021-11-17 11:55:00,181.99,182.15,181.9,181.9,1657.0,151.2105,151.3434,151.1357,151.1357,1657.0
2021-11-17 12:00:00,181.9,182.01,181.86,181.88,4192.0,151.1357,151.2271,151.1024,151.1191,4192.0
2021-11-17 12:05:00,181.81,181.82,181.58,181.58,2187.0,151.0609,151.0692,150.8698,150.8698,2187.0
2021-11-17 12:10:00,181.58,181.69,181.58,181.65,3504.0,150.8698,150.9612,150.8698,150.928,3504.0
2021-11-17 12:15:00,181.6,181.75,181.59,181.75,2325.0,150.8864,151.011,150.8781,151.011,2325.0
2021-11-17 12:20:00,181.77,181.94,181.7,181.94,4481.0,151.0277,151.1689,150.9695,151.1689,4481.0
2021-11-17 12:25:00,181.99,182.0,181.88,181.93,1878.0,151.2105,151.2188,151.1191,151.1606,1878.0
2021-11-17 12:30:00,182.0,182.26,181.99,182.26,3136.0,151.2188,151.4348,151.2105,151.4348,3136.0
2021-11-17 12:35:00,182.27,182.46,182.21,182.46,3060.0,151.4431,151.601,151.3932,151.601,3060.0
2021-11-17 12:40:00,182.48,182.54,182.45,182.52,2691.0,151.6176,151.6674,151.5927,151.6508,2691.0
2021-11-17 12:45:00,182.53,182.73,182.46,182.61,5935.0,151.6591,151.8253,151.601,151.7256,5935.0
2021-11-17 12:50:00,182.42,182.61,182.39,182.53,7014.0,151.5677,151.7256,151.5428,151.6591,7014.0
2021-11-17 12:55:00,182.56,183.25,182.55,183.14,44058.0,151.6841,152.2574,151.6757,152.166,44058.0
2021-11-17 13:00:00,183.17,183.61,183.07,183.56,42864.0,152.1909,152.5565,152.1078,152.5149,42864.0
2021-11-17 13:05:00,183.53,183.65,183.17,183.24,7925.0,152.49,152.5897,152.1909,152.249,7925.0
2021-11-17 13:10:00,183.27,183.32,183.22,183.31,3028.0,152.274,152.3155,152.2324,152.3072,3028.0
2021-11-17 13:15:00,183.36,183.48,183.33,183.38,6249.0,152.3487,152.4485,152.3238,152.3654,6249.0
2021-11-17 13:20:00,183.43,183.58,183.38,183.48,5906.0,152.4069,152.5315,152.3654,152.4485,5906.0
2021-11-17 13:25:00,183.48,183.63,183.39,183.39,4707.0,152.4485,152.5731,152.3737,152.3737,4707.0
2021-11-17 13:30:00,183.32,183.33,183.16,183.32,8068.0,152.3155,152.3238,152.1826,152.3155,8068.0
2021-11-17 13:35:00,183.32,183.78,183.32,183.78,4528.0,152.3155,152.6977,152.3155,152.6977,4528.0
2021-11-17 13:40:00,183.75,184.03,183.74,183.97,3782.0,152.6728,152.9054,152.6645,152.8556,3782.0
2021-11-17 13:45:00,183.91,184.2,183.88,184.12,9940.0,152.8057,153.0467,152.7808,152.9802,9940.0
2021-11-17 13:50:00,184.13,184.5,184.12,184.28,78103.0,152.9885,153.2959,152.9802,153.1132,78103.0
2021-11-17 13:55:00,184.28,184.73,184.14,184.44,32371.0,153.1132,153.487,152.9968,153.2461,32371.0
2021-11-17 14:00:00,184.4,184.62,184.39,184.57,7940.0,153.2129,153.3956,153.2045,153.3541,7940.0
2021-11-17 14:05:00,184.57,184.65,184.32,184.37,8052.0,153.3541,153.4206,153.1464,153.1879,8052.0
2021-11-17 14:10:00,184.42,184.93,184.36,184.85,13455.0,153.2295,153.6532,153.1796,153.5867,13455.0
2021-11-17 14:15:00,184.82,184.82,184.69,184.74,13033.0,153.5618,153.5618,153.4538,153.4954,13033.0
2021-11-17 14:20:00,184.74,184.99,184.69,184.94,17458.0,153.4954,153.7031,153.4538,153.6615,17458.0
2021-11-17 14:25:00,184.83,185.1,184.76,185.1,11043.0,153.5701,153.7945,153.512,153.7945,11043.0
2021-11-17 14:30:00,185.1,185.11,184.88,185.08,12457.0,153.7945,153.8028,153.6117,153.7778,12457.0
2021-11-17 14:35:00,185.15,185.3,185.09,185.23,6979.0,153.836,153.9606,153.7862,153.9025,6979.0
2021-11-17 14:40:00,185.22,185.44,185.21,185.27,25918.0,153.8942,154.077,153.8859,153.9357,25918.0
2021-11-17 14:45:00,185.23,185.23,184.85,184.85,10003.0,153.9025,153.9025,153.5867,153.5867,10003.0
2021-11-17 14:50:00,184.85,184.91,184.74,184.86,13377.0,153.5867,153.6366,153.4954,153.5951,13377.0
2021-11-17 14:55:00,184.87,184.87,184.48,184.58,8199.0,153.6034,153.6034,153.2793,153.3624,8199.0
2021-11-17 15:00:00,184.58,184.61,184.37,184.52,9799.0,153.3624,153.3873,153.1879,153.3126,9799.0
2021-11-17 15:05:00,184.55,184.92,184.5,184.79,10326.0,153.3375,153.6449,153.2959,153.5369,10326.0
2021-11-17 15:10:00,184.78,184.96,184.78,184.92,6574.0,153.5286,153.6781,153.5286,153.6449,6574.0
2021-11-17 15:15:00,184.91,185.0,184.84,184.88,6066.0,153.6366,153.7114,153.5784,153.6117,6066.0
2021-11-17 15:20:00,184.88,184.98,184.82,184.88,7507.0,153.6117,153.6948,153.5618,153.6117,7507.0
2021-11-17 15:25:00,184.91,184.95,184.76,184.76,7151.0,153.6366,153.6698,153.512,153.512,7151.0
2021-11-17 15:30:00,184.75,185.31,184.71,185.07,58179.0,153.5037,153.9689,153.4704,153.7695,58179.0
2021-11-17 15:35:00,185.05,185.36,185.0,185.25,24014.0,153.7529,154.0105,153.7114,153.9191,24014.0
2021-11-17 15:40:00,185.21,185.54,185.01,185.5,24131.0,153.8859,154.16,153.7197,154.1268,24131.0
2021-11-17 15:45:00,185.5,185.64,185.35,185.35,26933.0,154.1268,154.2431,154.0022,154.0022,26933.0
2021-11-17 15:50:00,185.18,185.43,185.18,185.36,32550.0,153.8609,154.0687,153.8609,154.0105,32550.0
2021-11-17 15:55:00,185.35,185.35,184.69,184.72,114176.0,154.0022,154.0022,153.4538,153.4787,114176.0
2021-11-18 09:30:00,184.74,184.91,183.65,183.86,30303.0,153.4954,153.6366,152.5897,152.7642,30303.0
2021-11-18 09:35:00,184.03,184.59,183.74,184.59,14031.0,152.9054,153.3707,152.6645,153.3707,14031.0
2021-11-18 09:40:00,184.61,184.72,184.08,184.15,18943.0,153.3873,153.4787,152.947,153.0051,18943.0
2021-11-18 09:45:00,184.19,184.75,184.03,184.06,6355.0,153.0384,153.5037,152.9054,152.9304,6355.0
2021-11-18 09:50:00,183.95,184.32,183.83,183.86,9856.0,152.839,153.1464,152.7393,152.7642,9856.0
2021-11-18 09:55:00,183.98,184.19,183.8,183.97,6704.0,152.8639,153.0384,152.7143,152.8556,6704.0
2021-11-18 10:00:00,183.82,183.92,183.38,183.46,8093.0,152.7309,152.814,152.3654,152.4318,8093.0
2021-11-18 10:05:00,183.52,183.57,183.14,183.31,13343.0,152.4817,152.5232,152.166,152.3072,13343.0
2021-11-18 10:10:00,183.23,183.58,183.11,183.57,9371.0,152.2407,152.5315,152.141,152.5232,9371.0
2021-11-18 10:15:00,183.49,184.1,183.45,184.06,9713.0,152.4568,152.9636,152.4235,152.9304,9713.0
2021-11-18 10:20:00,183.92,184.25,183.86,184.0,14673.0,152.814,153.0882,152.7642,152.8805,14673.0
2021-11-18 10:25:00,184.0,184.07,183.88,184.05,13245.0,152.8805,152.9387,152.7808,152.9221,13245.0
2021-11-18 10:30:00,184.03,184.04,183.53,183.61,5203.0,152.9054,152.9137,152.49,152.5565,5203.0
2021-11-18 10:35:00,183.53,183.54,183.27,183.32,6633.0,152.49,152.4983,152.274,152.3155,6633.0
2021-11-18 10:40:00,183.33,183.35,183.06,183.21,7392.0,152.3238,152.3404,152.0995,152.2241,7392.0
2021-11-18 10:45:00,183.17,183.21,183.0,183.18,7332.0,152.1909,152.2241,152.0496,152.1992,7332.0
2021-11-18 10:50:00,183.14,183.35,183.13,183.13,15611.0,152.166,152.3404,152.1576,152.1576,15611.0
2021-11-18 10:55:00,183.13,183.38,183.03,183.03,16950.0,152.1576,152.3654,152.0746,152.0746,16950.0
2021-11-18 11:00:00,183.04,183.04,182.5,182.59,12578.0,152.0829,152.0829,151.6342,151.709,12578.0
2021-11-18 11:05:00,182.42,182.42,182.13,182.23,8747.0,151.5677,151.5677,151.3268,151.4099,8747.0
2021-11-18 11:10:00,182.14,182.33,182.1,182.19,8067.0,151.3351,151.4929,151.3018,151.3766,8067.0
2021-11-18 11:15:00,182.12,182.17,181.92,181.95,4343.0,151.3185,151.36,151.1523,151.1772,4343.0
2021-11-18 11:20:00,181.94,182.14,181.91,182.04,7178.0,151.1689,151.3351,151.144,151.252,7178.0
2021-11-18 11:25:00,182.07,182.11,181.76,181.76,9275.0,151.2769,151.3102,151.0194,151.0194,9275.0
2021-11-18 11:30:00,181.69,181.69,181.38,181.59,4699.0,150.9612,150.9612,150.7036,150.8781,4699.0
2021-11-18 11:35:00,181.59,181.84,181.55,181.62,2565.0,150.8781,151.0858,150.8449,150.903,2565.0
2021-11-18 11:40:00,181.56,181.56,181.3,181.3,4048.0,150.8532,150.8532,150.6372,150.6372,4048.0
2021-11-18 11:45:00,181.38,181.66,181.25,181.66,13628.0,150.7036,150.9363,150.5956,150.9363,13628.0
2021-11-18 11:50:00,181.64,181.85,181.55,181.75,4442.0,150.9196,151.0941,150.8449,151.011,4442.0
2021-11-18 11:55:00,181.75,182.05,181.75,182.02,8348.0,151.011,151.2603,151.011,151.2354,8348.0
2021-11-18 12:00:00,182.05,182.17,182.02,182.14,4772.0,151.2603,151.36,151.2354,151.3351,4772.0
2021-11-18 12:05:00,182.14,182.41,182.11,182.32,12369.0,151.3351,151.5594,151.3102,151.4846,12369.0
2021-11-18 12:10:00,182.35,182.45,182.17,182.45,7653.0,151.5096,151.5927,151.36,151.5927,7653.0
2021-11-18 12:15:00,182.47,182.59,182.45,182.47,3523.0,151.6093,151.709,151.5927,151.6093,3523.0
2021-11-18 12:20:00,182.49,182.49,182.29,182.3,3736.0,151.6259,151.6259,151.4597,151.468,3736.0
2021-11-18 12:25:00,182.31,182.51,182.31,182.49,10226.0,151.4763,151.6425,151.4763,151.6259,10226.0
2021-11-18 12:30:00,182.47,182.62,182.4,182.58,7139.0,151.6093,151.7339,151.5511,151.7007,7139.0
2021-11-18 12:35:00,182.53,182.66,182.51,182.53,8381.0,151.6591,151.7671,151.6425,151.6591,8381.0
2021-11-18 12:40:00,182.59,182.8,182.55,182.79,7743.0,151.709,151.8835,151.6757,151.8752,7743.0
2021-11-18 12:45:00,182.71,182.71,182.34,182.34,17252.0,151.8087,151.8087,151.5013,151.5013,17252.0
2021-11-18 12:50:00,182.39,182.58,182.36,182.45,9028.0,151.5428,151.7007,151.5179,151.5927,9028.0
2021-11-18 12:55:00,182.43,182.67,182.43,182.67,6627.0,151.576,151.7754,151.576,151.7754,6627.0
2021-11-18 13:00:00,182.66,182.9,182.65,182.88,7389.0,151.7671,151.9665,151.7588,151.9499,7389.0
2021-11-18 13:05:00,182.88,183.11,182.88,182.94,4918.0,151.9499,152.141,151.9499,151.9998,4918.0
2021-11-18 13:10:00,182.95,183.31,182.95,183.16,5881.0,152.0081,152.3072,152.0081,152.1826,5881.0
2021-11-18 13:15:00,183.18,183.46,183.17,183.46,6824.0,152.1992,152.4318,152.1909,152.4318,6824.0
2021-11-18 13:20:00,183.46,183.76,183.41,183.75,22642.0,152.4318,152.6811,152.3903,152.6728,22642.0
2021-11-18 13:25:00,183.77,183.77,183.5,183.56,6279.0,152.6894,152.6894,152.4651,152.5149,6279.0
2021-11-18 13:30:00,183.49,183.63,183.38,183.61,5890.0,152.4568,152.5731,152.3654,152.5565,5890.0
2021-11-18 13:35:00,183.61,183.92,183.56,183.92,10083.0,152.5565,152.814,152.5149,152.814,10083.0
2021-11-18 13:40:00,183.91,183.97,183.81,183.96,6087.0,152.8057,152.8556,152.7226,152.8473,6087.0
2021-11-18 13:45:00,183.96,184.12,183.91,183.93,6436.0,152.8473,152.9802,152.8057,152.8223,6436.0
2021-11-18 13:50:00,183.98,184.05,183.87,183.93,4695.0,152.8639,152.9221,152.7725,152.8223,4695.0
2021-11-18 13:55:00,183.93,183.99,183.84,183.93,10464.0,152.8223,152.8722,152.7476,152.8223,10464.0
2021-11-18 14:00:00,183.97,184.17,183.96,184.02,8577.0,152.8556,153.0218,152.8473,152.8971,8577.0
2021-11-18 14:05:00,184.02,184.02,183.83,183.88,6477.0,152.8971,152.8971,152.7393,152.7808,6477.0
2021-11-18 14:10:00,183.92,183.92,183.74,183.75,8391.0,152.814,152.814,152.6645,152.6728,8391.0
2021-11-18 14:15:00,183.74,183.84,183.52,183.76,11849.0,152.6645,152.7476,152.4817,152.6811,11849.0
2021-11-18 14:20:00,183.74,183.92,183.69,183.91,6424.0,152.6645,152.814,152.6229,152.8057,6424.0
2021-11-18 14:25:00,183.93,184.18,183.92,184.18,6989.0,152.8223,153.0301,152.814,153.0301,6989.0
2021-11-18 14:30:00,184.12,184.24,184.0,184.0,8049.0,152.9802,153.0799,152.8805,152.8805,8049.0
2021-11-18 14:35:00,184.04,184.11,183.86,184.02,8844.0,152.9137,152.9719,152.7642,152.8971,8844.0
2021-11-18 14:40:00,183.97,184.06,183.76,183.81,10944.0,152.8556,152.9304,152.6811,152.7226,10944.0
2021-11-18 14:45:00,183.8,183.95,183.71,183.84,9696.0,152.7143,152.839,152.6396,152.7476,9696.0
2021-11-18 14:50:00,183.91,184.11,183.89,184.07,8570.0,152.8057,152.9719,152.7891,152.9387,8570.0
2021-11-18 14:55:00,184.1,184.22,184.08,184.08,10580.0,152.9636,153.0633,152.947,152.947,10580.0
2021-11-18 15:00:00,184.12,184.2,184.04,184.04,6601.0,152.9802,153.0467,152.9137,152.9137,6601.0
2021-11-18 15:05:00,184.01,184.02,183.68,183.68,3856.0,152.8888,152.8971,152.6146,152.6146,3856.0
2021-11-18 15:10:00,183.67,183.81,183.67,183.69,2311.0,152.6063,152.7226,152.6063,152.6229,2311.0
2021-11-18 15:15:00,183.67,183.67,183.35,183.36,5337.0,152.6063,152.6063,152.3404,152.3487,5337.0
2021-11-18 15:20:00,183.37,183.45,183.23,183.45,6852.0,152.3571,152.4235,152.2407,152.4235,6852.0
2021-11-18 15:25:00,183.44,183.61,183.42,183.44,8219.0,152.4152,152.5565,152.3986,152.4152,8219.0
2021-11-18 15:30:00,183.4,183.66,183.27,183.64,9028.0,152.382,152.598,152.274,152.5814,9028.0
2021-11-18 15:35:00,183.6,183.6,183.09,183.12,9316.0,152.5482,152.5482,152.1244,152.1493,9316.0
2021-11-18 15:40:00,183.12,183.21,183.07,183.1,9801.0,152.1493,152.2241,152.1078,152.1327,9801.0
2021-11-18 15:45:00,183.09,183.35,183.09,183.23,13275.0,152.1244,152.3404,152.1244,152.2407,13275.0
2021-11-18 15:50:00,183.2,183.48,183.16,183.44,14804.0,152.2158,152.4485,152.1826,152.4152,14804.0
2021-11-18 15:55:00,183.46,183.51,183.23,183.33,63719.0,152.4318,152.4734,152.2407,152.3238,63719.0
2021-11-19 09:30:00,184.65,184.78,183.93,184.31,96199.0,153.4206,153.5286,152.8223,153.1381,96199.0
2021-11-19 09:35:00,184.32,184.57,184.11,184.5,13854.0,153.1464,153.3541,152.9719,153.2959,13854.0
2021-11-19 09:40:00,184.42,185.32,184.35,185.21,11595.0,153.2295,153.9773,153.1713,153.8859,11595.0
2021-11-19 09:45:00,185.25,185.37,184.34,184.52,13762.0,153.9191,154.0188,153.163,153.3126,13762.0
2021-11-19 09:50:00,184.55,184.94,184.55,184.68,20242.0,153.3375,153.6615,153.3375,153.4455,20242.0
2021-11-19 09:55:00,184.61,184.69,184.31,184.62,6045.0,153.3873,153.4538,153.1381,153.3956,6045.0
2021-11-19 10:00:00,184.69,184.75,184.14,184.26,7147.0,153.4538,153.5037,152.9968,153.0965,7147.0
2021-11-19 10:05:00,184.11,184.38,183.8,184.22,5540.0,152.9719,153.1962,152.7143,153.0633,5540.0
2021-11-19 10:10:00,184.26,184.65,184.26,184.43,2690.0,153.0965,153.4206,153.0965,153.2378,2690.0
2021-11-19 10:15:00,184.48,184.48,184.25,184.25,2777.0,153.2793,153.2793,153.0882,153.0882,2777.0
2021-11-19 10:20:00,184.26,184.41,184.21,184.4,5128.0,153.0965,153.2212,153.055,153.2129,5128.0
2021-11-19 10:25:00,184.27,184.35,184.21,184.34,2736.0,153.1048,153.1713,153.055,153.163,2736.0
2021-11-19 10:30:00,184.35,184.44,184.21,184.31,6204.0,153.1713,153.2461,153.055,153.1381,6204.0
2021-11-19 10:35:00,184.37,184.45,184.02,184.05,3953.0,153.1879,153.2544,152.8971,152.9221,3953.0
2021-11-19 10:40:00,183.99,184.3,183.93,184.28,5567.0,152.8722,153.1298,152.8223,153.1132,5567.0
2021-11-19 10:45:00,184.27,184.27,183.75,183.9,3135.0,153.1048,153.1048,152.6728,152.7974,3135.0
2021-11-19 10:50:00,183.86,183.93,183.57,183.65,8166.0,152.7642,152.8223,152.5232,152.5897,8166.0
2021-11-19 10:55:00,183.58,184.01,183.52,183.83,12191.0,152.5315,152.8888,152.4817,152.7393,12191.0
2021-11-19 11:00:00,183.76,183.94,183.74,183.89,4472.0,152.6811,152.8307,152.6645,152.7891,4472.0
2021-11-19 11:05:00,183.94,184.25,183.87,184.09,2577.0,152.8307,153.0882,152.7725,152.9553,2577.0
2021-11-19 11:10:00,184.06,184.22,183.92,184.04,5542.0,152.9304,153.0633,152.814,152.9137,5542.0
2021-11-19 11:15:00,184.02,184.11,183.82,183.84,5507.0,152.8971,152.9719,152.7309,152.7476,5507.0
2021-11-19 11:20:00,183.84,184.01,183.84,183.91,4491.0,152.7476,152.8888,152.7476,152.8057,4491.0
2021-11-19 11:25:00,183.9,183.9,183.56,183.67,6527.0,152.7974,152.7974,152.5149,152.6063,6527.0
2021-11-19 11:30:00,183.67,183.76,183.36,183.47,7473.0,152.6063,152.6811,152.3487,152.4401,7473.0
2021-11-19 11:35:00,183.48,183.64,183.46,183.52,6669.0,152.4485,152.5814,152.4318,152.4817,6669.0
2021-11-19 11:40:00,183.5,183.55,183.33,183.37,4588.0,152.4651,152.5066,152.3238,152.3571,4588.0
2021-11-19 11:45:00,183.35,183.43,183.22,183.43,16045.0,152.3404,152.4069,152.2324,152.4069,16045.0
2021-11-19 11:50:00,183.36,183.36,182.87,183.0,5835.0,152.3487,152.3487,151.9416,152.0496,5835.0
2021-11-19 11:55:00,182.97,182.97,182.79,182.81,3429.0,152.0247,152.0247,151.8752,151.8918,3429.0
2021-11-19 12:00:00,182.77,183.12,182.76,183.07,4443.0,151.8585,152.1493,151.8502,152.1078,4443.0
2021-11-19 12:05:00,183.13,183.22,182.99,183.09,3194.0,152.1576,152.2324,152.0413,152.1244,3194.0
2021-11-19 12:10:00,183.14,183.25,183.11,183.13,6032.0,152.166,152.2574,152.141,152.1576,6032.0
2021-11-19 12:15:00,183.11,183.33,183.08,183.24,4065.0,152.141,152.3238,152.1161,152.249,4065.0
2021-11-19 12:20:00,183.16,183.24,183.11,183.24,3387.0,152.1826,152.249,152.141,152.249,3387.0
2021-11-19 12:25:00,183.17,183.25,183.15,183.15,3917.0,152.1909,152.2574,152.1743,152.1743,3917.0
2021-11-19 12:30:00,183.17,183.31,183.14,183.27,6176.0,152.1909,152.3072,152.166,152.274,6176.0
2021-11-19 12:35:00,183.34,183.5,183.33,183.36,4819.0,152.3321,152.4651,152.3238,152.3487,4819.0
2021-11-19 12:40:00,183.34,183.38,183.14,183.17,3186.0,152.3321,152.3654,152.166,152.1909,3186.0
2021-11-19 12:45:00,183.18,183.21,182.89,182.89,5789.0,152.1992,152.2241,151.9582,151.9582,5789.0
2021-11-19 12:50:00,182.95,183.15,182.92,183.15,4213.0,152.0081,152.1743,151.9832,152.1743,4213.0
2021-11-19 12:55:00,183.14,183.16,183.11,183.16,1840.0,152.166,152.1826,152.141,152.1826,1840.0
2021-11-19 13:00:00,183.12,183.17,183.06,183.11,5654.0,152.1493,152.1909,152.0995,152.141,5654.0
2021-11-19 13:05:00,183.14,183.14,183.02,183.11,3570.0,152.166,152.166,152.0663,152.141,3570.0
2021-11-19 13:10:00,183.13,183.22,183.01,183.06,6766.0,152.1576,152.2324,152.0579,152.0995,6766.0
2021-11-19 13:15:00,183.03,183.29,183.03,183.21,3210.0,152.0746,152.2906,152.0746,152.2241,3210.0
2021-11-19 13:20:00,183.23,183.57,183.23,183.44,5905.0,152.2407,152.5232,152.2407,152.4152,5905.0
2021-11-19 13:25:00,183.44,183.44,183.25,183.25,2236.0,152.4152,152.4152,152.2574,152.2574,2236.0
2021-11-19 13:30:00,183.23,183.29,183.11,183.11,3547.0,152.2407,152.2906,152.141,152.141,3547.0
2021-11-19 13:35:00,183.08,183.12,183.0,183.09,4523.0,152.1161,152.1493,152.0496,152.1244,4523.0
2021-11-19 13:40:00,183.06,183.15,183.0,183.14,3493.0,152.0995,152.1743,152.0496,152.166,3493.0
2021-11-19 13:45:00,183.13,183.13,182.99,183.07,2803.0,152.1576,152.1576,152.0413,152.1078,2803.0
2021-11-19 13:50:00,183.08,183.08,182.77,182.81,2247.0,152.1161,152.1161,151.8585,151.8918,2247.0
2021-11-19 13:55:00,182.84,183.01,182.84,182.99,4094.0,151.9167,152.0579,151.9167,152.0413,4094.0
2021-11-19 14:00:00,183.02,183.2,183.01,183.2,2827.0,152.0663,152.2158,152.0579,152.2158,2827.0
2021-11-19 14:05:00,183.23,183.4,183.22,183.35,10516.0,152.2407,152.382,152.2324,152.3404,10516.0
2021-11-19 14:10:00,183.36,183.38,183.33,183.38,1624.0,152.3487,152.3654,152.3238,152.3654,1624.0
2021-11-19 14:15:00,183.34,183.46,183.34,183.39,6441.0,152.3321,152.4318,152.3321,152.3737,6441.0
2021-11-19 14:20:00,183.44,183.69,183.43,183.59,17849.0,152.4152,152.6229,152.4069,152.5398,17849.0
2021-11-19 14:25:00,183.65,183.82,183.61,183.71,11687.0,152.5897,152.7309,152.5565,152.6396,11687.0
2021-11-19 14:30:00,183.76,183.76,183.52,183.64,4042.0,152.6811,152.6811,152.4817,152.5814,4042.0
2021-11-19 14:35:00,183.65,183.83,183.59,183.6,6993.0,152.5897,152.7393,152.5398,152.5482,6993.0
2021-11-19 14:40:00,183.59,183.72,183.51,183.71,5734.0,152.5398,152.6479,152.4734,152.6396,5734.0
2021-11-19 14:45:00,183.69,183.74,183.65,183.72,2648.0,152.6229,152.6645,152.5897,152.6479,2648.0
2021-11-19 14:50:00,183.69,183.7,183.47,183.49,1901.0,152.6229,152.6312,152.4401,152.4568,1901.0
2021-11-19 14:55:00,183.51,183.57,183.39,183.55,7521.0,152.4734,152.5232,152.3737,152.5066,7521.0
2021-11-19 15:00:00,183.57,183.57,183.43,183.46,3670.0,152.5232,152.5232,152.4069,152.4318,3670.0
2021-11-19 15:05:00,183.46,183.56,183.43,183.48,5404.0,152.4318,152.5149,152.4069,152.4485,5404.0
2021-11-19 15:10:00,183.45,183.45,183.22,183.35,8392.0,152.4235,152.4235,152.2324,152.3404,8392.0
2021-11-19 15:15:00,183.36,183.49,183.35,183.37,11397.0,152.3487,152.4568,152.3404,152.3571,11397.0
2021-11-19 15:20:00,183.37,183.37,183.11,183.16,11415.0,152.3571,152.3571,152.141,152.1826,11415.0
2021-11-19 15:25:00,183.19,183.5,183.19,183.5,7926.0,152.2075,152.4651,152.2075,152.4651,7926.0
2021-11-19 15:30:00,183.47,183.56,183.41,183.45,9632.0,152.4401,152.5149,152.3903,152.4235,9632.0
2021-11-19 15:35:00,183.44,183.5,183.27,183.42,9086.0,152.4152,152.4651,152.274,152.3986,9086.0
2021-11-19 15:40:00,183.42,183.43,183.25,183.35,12033.0,152.3986,152.4069,152.2574,152.3404,12033.0
2021-11-19 15:45:00,183.36,183.55,183.24,183.53,14152.0,152.3487,152.5066,152.249,152.49,14152.0
2021-11-19 15:50:00,183.54,183.55,183.33,183.5,33567.0,152.4983,152.5066,152.3238,152.4651,33567.0
2021-11-19 15:55:00,183.47,183.75,183.41,183.74,68886.0,152.4401,152.6728,152.3903,152.6645,68886.0
2021-11-22 09:30:00,183.75,184.07,183.11,183.16,32117.0,152.6728,152.9387,152.141,152.1826,32117.0
2021-11-22 09:35:00,183.0,183.07,181.6,181.81,11453.0,152.0496,152.1078,150.8864,151.0609,11453.0
2021-11-22 09:40:00,181.72,181.75,180.71,180.71,5015.0,150.9861,151.011,150.1469,150.1469,5015.0
2021-11-22 09:45:00,180.67,181.56,180.52,181.27,7431.0,150.1137,150.8532,149.9891,150.6122,7431.0
2021-11-22 09:50:00,181.33,181.62,181.33,181.47,3655.0,150.6621,150.903,150.6621,150.7784,3655.0
2021-11-22 09:55:00,181.54,181.99,181.54,181.9,1784.0,150.8366,151.2105,150.8366,151.1357,1784.0
2021-11-22 10:00:00,181.99,182.24,181.85,181.91,5629.0,151.2105,151.4182,151.0941,151.144,5629.0
2021-11-22 10:05:00,181.93,182.08,181.75,182.04,3399.0,151.1606,151.2852,151.011,151.252,3399.0
2021-11-22 10:10:00,182.07,182.1,181.78,182.1,11030.0,151.2769,151.3018,151.036,151.3018,11030.0
2021-11-22 10:15:00,182.04,182.18,181.86,181.88,10918.0,151.252,151.3683,151.1024,151.1191,10918.0
2021-11-22 10:20:00,181.87,181.98,181.77,181.96,4253.0,151.1107,151.2021,151.0277,151.1855,4253.0
2021-11-22 10:25:00,181.86,182.25,181.86,182.12,17263.0,151.1024,151.4265,151.1024,151.3185,17263.0
2021-11-22 10:30:00,182.12,182.32,182.07,182.25,8680.0,151.3185,151.4846,151.2769,151.4265,8680.0
2021-11-22 10:35:00,182.2,182.44,182.2,182.31,6552.0,151.3849,151.5843,151.3849,151.4763,6552.0
2021-11-22 10:40:00,182.31,182.36,181.94,182.11,5367.0,151.4763,151.5179,151.1689,151.3102,5367.0
2021-11-22 10:45:00,182.14,182.27,182.0,182.14,5163.0,151.3351,151.4431,151.2188,151.3351,5163.0
2021-11-22 10:50:00,182.15,182.47,182.11,182.45,8124.0,151.3434,151.6093,151.3102,151.5927,8124.0
2021-11-22 10:55:00,182.44,183.04,182.44,182.94,12475.0,151.5843,152.0829,151.5843,151.9998,12475.0
2021-11-22 11:00:00,182.99,183.26,182.85,183.26,8541.0,152.0413,152.2657,151.925,152.2657,8541.0
2021-11-22 11:05:00,183.28,183.42,183.28,183.42,8159.0,152.2823,152.3986,152.2823,152.3986,8159.0
2021-11-22 11:10:00,183.34,183.37,183.14,183.22,4993.0,152.3321,152.3571,152.166,152.2324,4993.0
2021-11-22 11:15:00,183.22,183.31,183.14,183.25,4667.0,152.2324,152.3072,152.166,152.2574,4667.0
2021-11-22 11:20:00,183.19,183.21,182.74,182.78,4867.0,152.2075,152.2241,151.8336,151.8668,4867.0
2021-11-22 11:25:00,182.81,183.08,182.76,183.08,3417.0,151.8918,152.1161,151.8502,152.1161,3417.0
2021-11-22 11:30:00,183.08,183.31,182.93,183.01,3432.0,152.1161,152.3072,151.9915,152.0579,3432.0
2021-11-22 11:35:00,183.05,183.12,182.72,182.77,4612.0,152.0912,152.1493,151.817,151.8585,4612.0
2021-11-22 11:40:00,182.75,183.04,182.75,183.04,1854.0,151.8419,152.0829,151.8419,152.0829,1854.0
2021-11-22 11:45:00,182.87,182.99,182.79,182.84,1622.0,151.9416,152.0413,151.8752,151.9167,1622.0
2021-11-22 11:50:00,182.81,182.98,182.73,182.91,4162.0,151.8918,152.033,151.8253,151.9749,4162.0
2021-11-22 11:55:00,182.84,182.89,182.76,182.89,3242.0,151.9167,151.9582,151.8502,151.9582,3242.0
2021-11-22 12:00:00,183.0,183.21,183.0,183.21,2179.0,152.0496,152.2241,152.0496,152.2241,2179.0
2021-11-22 12:05:00,183.18,183.32,183.15,183.31,2493.0,152.1992,152.3155,152.1743,152.3072,2493.0
2021-11-22 12:10:00,183.31,183.36,183.19,183.31,2332.0,152.3072,152.3487,152.2075,152.3072,2332.0
2021-11-22 12:15:00,183.22,183.36,183.18,183.25,7452.0,152.2324,152.3487,152.1992,152.2574,7452.0
2021-11-22 12:20:00,183.17,183.19,182.95,182.95,5156.0,152.1909,152.2075,152.0081,152.0081,5156.0
2021-11-22 12:25:00,183.0,183.02,182.88,182.93,4551.0,152.0496,152.0663,151.9499,151.9915,4551.0
2021-11-22 12:30:00,182.85,182.96,182.81,182.9,3575.0,151.925,152.0164,151.8918,151.9665,3575.0
2021-11-22 12:35:00,182.93,183.0,182.89,182.89,2426.0,151.9915,152.0496,151.9582,151.9582,2426.0
2021-11-22 12:40:00,182.86,182.96,182.84,182.84,2274.0,151.9333,152.0164,151.9167,151.9167,2274.0
2021-11-22 12:45:00,182.89,183.66,182.89,183.56,15399.0,151.9582,152.598,151.9582,152.5149,15399.0
2021-11-22 12:50:00,183.56,183.56,183.07,183.07,6224.0,152.5149,152.5149,152.1078,152.1078,6224.0
2021-11-22 12:55:00,183.01,183.02,182.77,182.77,3601.0,152.0579,152.0663,151.8585,151.8585,3601.0
2021-11-22 13:00:00,182.76,182.95,182.76,182.88,3509.0,151.8502,152.0081,151.8502,151.9499,3509.0
2021-11-22 13:05:00,182.91,182.94,182.79,182.88,10205.0,151.9749,151.9998,151.8752,151.9499,10205.0
2021-11-22 13:10:00,182.91,182.91,182.5,182.51,4601.0,151.9749,151.9749,151.6342,151.6425,4601.0
2021-11-22 13:15:00,182.43,182.43,182.21,182.21,1633.0,151.576,151.576,151.3932,151.3932,1633.0
2021-11-22 13:20:00,182.21,182.35,182.16,182.16,2106.0,151.3932,151.5096,151.3517,151.3517,2106.0
2021-11-22 13:25:00,182.11,182.25,182.06,182.1,6054.0,151.3102,151.4265,151.2686,151.3018,6054.0
2021-11-22 13:30:00,182.12,182.48,182.09,182.31,5857.0,151.3185,151.6176,151.2935,151.4763,5857.0
2021-11-22 13:35:00,182.32,182.43,182.2,182.3,7142.0,151.4846,151.576,151.3849,151.468,7142.0
2021-11-22 13:40:00,182.3,182.36,182.13,182.35,9621.0,151.468,151.5179,151.3268,151.5096,9621.0
2021-11-22 13:45:00,182.34,182.75,182.31,182.75,9507.0,151.5013,151.8419,151.4763,151.8419,9507.0
2021-11-22 13:50:00,182.76,182.91,182.73,182.87,7663.0,151.8502,151.9749,151.8253,151.9416,7663.0
2021-11-22 13:55:00,182.94,182.99,182.82,182.82,2790.0,151.9998,152.0413,151.9001,151.9001,2790.0
2021-11-22 14:00:00,182.85,182.99,182.81,182.81,5292.0,151.925,152.0413,151.8918,151.8918,5292.0
2021-11-22 14:05:00,182.83,182.93,182.78,182.79,4744.0,151.9084,151.9915,151.8668,151.8752,4744.0
2021-11-22 14:10:00,182.76,182.86,182.7,182.86,2479.0,151.8502,151.9333,151.8004,151.9333,2479.0
2021-11-22 14:15:00,182.9,182.95,182.71,182.83,10967.0,151.9665,152.0081,151.8087,151.9084,10967.0
2021-11-22 14:20:00,182.87,183.29,182.87,183.17,3897.0,151.9416,152.2906,151.9416,152.1909,3897.0
2021-11-22 14:25:00,183.1,183.12,182.9,182.92,7913.0,152.1327,152.1493,151.9665,151.9832,7913.0
2021-11-22 14:30:00,182.96,183.0,182.86,182.93,6695.0,152.0164,152.0496,151.9333,151.9915,6695.0
2021-11-22 14:35:00,182.95,183.37,182.93,183.33,7466.0,152.0081,152.3571,151.9915,152.3238,7466.0
2021-11-22 14:40:00,183.31,183.31,183.11,183.24,5298.0,152.3072,152.3072,152.141,152.249,5298.0
2021-11-22 14:45:00,183.29,183.4,183.28,183.37,4843.0,152.2906,152.382,152.2823,152.3571,4843.0
2021-11-22 14:50:00,183.39,183.47,183.35,183.35,5820.0,152.3737,152.4401,152.3404,152.3404,5820.0
2021-11-22 14:55:00,183.34,183.37,183.27,183.31,7203.0,152.3321,152.3571,152.274,152.3072,7203.0
2021-11-22 15:00:00,183.31,183.36,183.2,183.29,4802.0,152.3072,152.3487,152.2158,152.2906,4802.0
2021-11-22 15:05:00,183.35,183.45,183.25,183.25,1751.0,152.3404,152.4235,152.2574,152.2574,1751.0
2021-11-22 15:10:00,183.31,183.51,183.31,183.46,4334.0,152.3072,152.4734,152.3072,152.4318,4334.0
2021-11-22 15:15:00,183.49,183.51,183.18,183.31,7060.0,152.4568,152.4734,152.1992,152.3072,7060.0
2021-11-22 15:20:00,183.27,183.34,183.11,183.27,6464.0,152.274,152.3321,152.141,152.274,6464.0
2021-11-22 15:25:00,183.22,183.23,183.1,183.2,2145.0,152.2324,152.2407,152.1327,152.2158,2145.0
2021-11-22 15:30:00,183.16,183.3,183.05,183.3,10015.0,152.1826,152.2989,152.0912,152.2989,10015.0
2021-11-22 15:35:00,183.28,183.41,183.21,183.36,12936.0,152.2823,152.3903,152.2241,152.3487,12936.0
2021-11-22 15:40:00,183.32,183.32,182.96,182.98,18552.0,152.3155,152.3155,152.0164,152.033,18552.0
2021-11-22 15:45:00,182.98,183.03,182.76,182.76,7192.0,152.033,152.0746,151.8502,151.8502,7192.0
2021-11-22 15:50:00,182.5,182.75,182.4,182.42,22250.0,151.6342,151.8419,151.5511,151.5677,22250.0
2021-11-22 15:55:00,182.45,182.51,181.92,181.93,49382.0,151.5927,151.6425,151.1523,151.1606,49382.0
2021-11-23 09:30:00,181.36,182.29,181.36,181.86,10142.0,150.687,151.4597,150.687,151.1024,10142.0
2021-11-23 09:35:00,181.81,182.28,181.81,182.14,2708.0,151.0609,151.4514,151.0609,151.3351,2708.0
2021-11-23 09:40:00,182.14,182.4,181.81,181.81,3634.0,151.3351,151.5511,151.0609,151.0609,3634.0
2021-11-23 09:45:00,181.9,182.41,181.85,182.41,5212.0,151.1357,151.5594,151.0941,151.5594,5212.0
2021-11-23 09:50:00,182.15,182.25,181.79,181.79,3835.0,151.3434,151.4265,151.0443,151.0443,3835.0
2021-11-23 09:55:00,181.79,181.79,181.56,181.7,2786.0,151.0443,151.0443,150.8532,150.9695,2786.0
2021-11-23 10:00:00,181.72,182.06,181.72,182.06,5843.0,150.9861,151.2686,150.9861,151.2686,5843.0
2021-11-23 10:05:00,182.03,182.55,182.03,182.55,4995.0,151.2437,151.6757,151.2437,151.6757,4995.0
2021-11-23 10:10:00,182.73,182.79,182.54,182.58,6578.0,151.8253,151.8752,151.6674,151.7007,6578.0
2021-11-23 10:15:00,182.61,182.63,182.31,182.34,3659.0,151.7256,151.7422,151.4763,151.5013,3659.0
2021-11-23 10:20:00,182.65,182.65,182.14,182.14,2275.0,151.7588,151.7588,151.3351,151.3351,2275.0
2021-11-23 10:25:00,182.15,182.55,182.01,182.55,4405.0,151.3434,151.6757,151.2271,151.6757,4405.0
2021-11-23 10:30:00,182.61,182.88,182.61,182.88,2049.0,151.7256,151.9499,151.7256,151.9499,2049.0
2021-11-23 10:35:00,182.88,183.11,182.87,182.96,7423.0,151.9499,152.141,151.9416,152.0164,7423.0
2021-11-23 10:40:00,182.88,183.38,182.88,183.3,3441.0,151.9499,152.3654,151.9499,152.2989,3441.0
2021-11-23 10:45:00,183.42,183.61,183.34,183.44,6640.0,152.3986,152.5565,152.3321,152.4152,6640.0
2021-11-23 10:50:00,183.5,183.7,183.43,183.7,3341.0,152.4651,152.6312,152.4069,152.6312,3341.0
2021-11-23 10:55:00,183.63,183.66,183.38,183.65,4511.0,152.5731,152.598,152.3654,152.5897,4511.0
2021-11-23 11:00:00,183.79,183.79,183.27,183.27,5244.0,152.706,152.706,152.274,152.274,5244.0
2021-11-23 11:05:00,183.47,183.52,183.08,183.29,2940.0,152.4401,152.4817,152.1161,152.2906,2940.0
2021-11-23 11:10:00,183.22,183.27,183.09,183.09,3948.0,152.2324,152.274,152.1244,152.1244,3948.0
2021-11-23 11:15:00,182.91,182.94,182.74,182.74,1931.0,151.9749,151.9998,151.8336,151.8336,1931.0
2021-11-23 11:20:00,182.89,183.18,182.8,183.18,3189.0,151.9582,152.1992,151.8835,152.1992,3189.0
2021-11-23 11:25:00,183.31,183.42,183.18,183.18,3570.0,152.3072,152.3986,152.1992,152.1992,3570.0
2021-11-23 11:30:00,183.12,183.44,183.12,183.44,3628.0,152.1493,152.4152,152.1493,152.4152,3628.0
2021-11-23 11:35:00,183.45,183.49,183.19,183.27,5291.0,152.4235,152.4568,152.2075,152.274,5291.0
2021-11-23 11:40:00,183.26,183.42,183.25,183.25,3519.0,152.2657,152.3986,152.2574,152.2574,3519.0
2021-11-23 11:45:00,183.37,183.62,183.36,183.52,5450.0,152.3571,152.5648,152.3487,152.4817,5450.0
2021-11-23 11:50:00,183.46,183.54,183.35,183.36,3933.0,152.4318,152.4983,152.3404,152.3487,3933.0
2021-11-23 11:55:00,183.4,183.44,183.14,183.16,3067.0,152.382,152.4152,152.166,152.1826,3067.0
2021-11-23 12:00:00,183.21,183.33,183.05,183.17,3218.0,152.2241,152.3238,152.0912,152.1909,3218.0
2021-11-23 12:05:00,183.16,183.3,183.14,183.25,1618.0,152.1826,152.2989,152.166,152.2574,1618.0
2021-11-23 12:10:00,183.29,183.3,182.96,182.98,3769.0,152.2906,152.2989,152.0164,152.033,3769.0
2021-11-23 12:15:00,182.9,183.07,182.83,183.07,3634.0,151.9665,152.1078,151.9084,152.1078,3634.0
2021-11-23 12:20:00,183.08,183.19,183.0,183.05,3796.0,152.1161,152.2075,152.0496,152.0912,3796.0
2021-11-23 12:25:00,183.06,183.43,183.04,183.32,5373.0,152.0995,152.4069,152.0829,152.3155,5373.0
2021-11-23 12:30:00,183.32,183.37,183.13,183.13,3516.0,152.3155,152.3571,152.1576,152.1576,3516.0
2021-11-23 12:35:00,183.09,183.25,183.03,183.09,3773.0,152.1244,152.2574,152.0746,152.1244,3773.0
2021-11-23 12:40:00,183.14,183.29,183.07,183.11,3851.0,152.166,152.2906,152.1078,152.141,3851.0
2021-11-23 12:45:00,183.19,183.21,182.96,182.96,2557.0,152.2075,152.2241,152.0164,152.0164,2557.0
2021-11-23 12:50:00,183.02,183.07,182.86,182.91,2891.0,152.0663,152.1078,151.9333,151.9749,2891.0
2021-11-23 12:55:00,182.88,182.88,182.68,182.72,2654.0,151.9499,151.9499,151.7838,151.817,2654.0
2021-11-23 13:00:00,182.65,182.81,182.63,182.71,2146.0,151.7588,151.8918,151.7422,151.8087,2146.0
2021-11-23 13:05:00,182.74,182.82,182.7,182.71,4204.0,151.8336,151.9001,151.8004,151.8087,4204.0
2021-11-23 13:10:00,182.7,183.07,182.7,183.07,3315.0,151.8004,152.1078,151.8004,152.1078,3315.0
2021-11-23 13:15:00,183.11,183.12,183.02,183.05,3079.0,152.141,152.1493,152.0663,152.0912,3079.0
2021-11-23 13:20:00,183.07,183.09,182.76,182.84,5577.0,152.1078,152.1244,151.8502,151.9167,5577.0
2021-11-23 13:25:00,182.86,183.11,182.79,182.93,5624.0,151.9333,152.141,151.8752,151.9915,5624.0
2021-11-23 13:30:00,182.87,183.04,182.82,183.02,2526.0,151.9416,152.0829,151.9001,152.0663,2526.0
2021-11-23 13:35:00,183.01,183.22,183.01,183.18,3309.0,152.0579,152.2324,152.0579,152.1992,3309.0
2021-11-23 13:40:00,183.16,183.27,183.12,183.21,4549.0,152.1826,152.274,152.1493,152.2241,4549.0
2021-11-23 13:45:00,183.29,183.33,183.21,183.32,3732.0,152.2906,152.3238,152.2241,152.3155,3732.0
2021-11-23 13:50:00,183.34,183.59,183.34,183.59,13339.0,152.3321,152.5398,152.3321,152.5398,13339.0
2021-11-23 13:55:00,183.62,183.78,183.46,183.62,15300.0,152.5648,152.6977,152.4318,152.5648,15300.0
2021-11-23 14:00:00,183.57,183.57,183.4,183.56,2449.0,152.5232,152.5232,152.382,152.5149,2449.0
2021-11-23 14:05:00,183.57,183.68,183.4,183.52,3937.0,152.5232,152.6146,152.382,152.4817,3937.0
2021-11-23 14:10:00,183.54,183.64,183.49,183.55,4464.0,152.4983,152.5814,152.4568,152.5066,4464.0
2021-11-23 14:15:00,183.52,183.57,183.46,183.51,3486.0,152.4817,152.5232,152.4318,152.4734,3486.0
2021-11-23 14:20:00,183.52,183.55,183.37,183.37,5679.0,152.4817,152.5066,152.3571,152.3571,5679.0
2021-11-23 14:25:00,183.36,183.56,183.33,183.51,3028.0,152.3487,152.5149,152.3238,152.4734,3028.0
2021-11-23 14:30:00,183.56,183.67,183.53,183.53,3827.0,152.5149,152.6063,152.49,152.49,3827.0
2021-11-23 14:35:00,183.48,183.54,183.45,183.46,2919.0,152.4485,152.4983,152.4235,152.4318,2919.0
2021-11-23 14:40:00,183.46,183.58,183.42,183.58,3704.0,152.4318,152.5315,152.3986,152.5315,3704.0
2021-11-23 14:45:00,183.53,183.64,183.51,183.61,3670.0,152.49,152.5814,152.4734,152.5565,3670.0
2021-11-23 14:50:00,183.58,183.78,183.53,183.7,4823.0,152.5315,152.6977,152.49,152.6312,4823.0
2021-11-23 14:55:00,183.77,183.79,183.54,183.59,3453.0,152.6894,152.706,152.4983,152.5398,3453.0
2021-11-23 15:00:00,183.61,183.65,183.41,183.49,4193.0,152.5565,152.5897,152.3903,152.4568,4193.0
2021-11-23 15:05:00,183.52,183.8,183.52,183.76,2714.0,152.4817,152.7143,152.4817,152.6811,2714.0
2021-11-23 15:10:00,183.82,183.87,183.65,183.71,2625.0,152.7309,152.7725,152.5897,152.6396,2625.0
2021-11-23 15:15:00,183.67,183.95,183.66,183.79,8173.0,152.6063,152.839,152.598,152.706,8173.0
2021-11-23 15:20:00,183.82,183.9,183.69,183.9,6631.0,152.7309,152.7974,152.6229,152.7974,6631.0
2021-11-23 15:25:00,183.93,183.98,183.85,183.96,4713.0,152.8223,152.8639,152.7559,152.8473,4713.0
2021-11-23 15:30:00,183.92,184.0,183.81,184.0,9678.0,152.814,152.8805,152.7226,152.8805,9678.0
2021-11-23 15:35:00,184.04,184.14,183.86,183.87,7793.0,152.9137,152.9968,152.7642,152.7725,7793.0
2021-11-23 15:40:00,183.88,184.12,183.87,184.07,7258.0,152.7808,152.9802,152.7725,152.9387,7258.0
2021-11-23 15:45:00,184.09,184.1,183.88,183.9,8329.0,152.9553,152.9636,152.7808,152.7974,8329.0
2021-11-23 15:50:00,183.94,184.26,183.92,184.06,17736.0,152.8307,153.0965,152.814,152.9304,17736.0
2021-11-23 15:55:00,184.1,184.16,183.65,183.69,98481.0,152.9636,153.0134,152.5897,152.6229,98481.0
2021-11-24 09:30:00,184.04,184.21,183.52,183.93,13900.0,152.9137,153.055,152.4817,152.8223,13900.0
2021-11-24 09:35:00,183.93,184.23,183.52,183.56,4436.0,152.8223,153.0716,152.4817,152.5149,4436.0
2021-11-24 09:40:00,183.63,183.9,183.42,183.53,1982.0,152.5731,152.7974,152.3986,152.49,1982.0
2021-11-24 09:45:00,183.33,183.69,183.18,183.33,101607.0,152.3238,152.6229,152.1992,152.3238,101607.0
2021-11-24 09:50:00,183.49,183.49,182.56,182.56,9719.0,152.4568,152.4568,151.6841,151.6841,9719.0
2021-11-24 09:55:00,182.56,182.89,182.38,182.63,5318.0,151.6841,151.9582,151.5345,151.7422,5318.0
2021-11-24 10:00:00,182.56,183.04,182.46,182.83,6512.0,151.6841,152.0829,151.601,151.9084,6512.0
2021-11-24 10:05:00,182.97,183.19,182.86,183.18,5918.0,152.0247,152.2075,151.9333,152.1992,5918.0
2021-11-24 10:10:00,183.24,183.24,182.97,183.12,5780.0,152.249,152.249,152.0247,152.1493,5780.0
2021-11-24 10:15:00,183.12,183.31,182.87,183.06,3426.0,152.1493,152.3072,151.9416,152.0995,3426.0
2021-11-24 10:20:00,183.08,183.44,183.01,183.24,4048.0,152.1161,152.4152,152.0579,152.249,4048.0
2021-11-24 10:25:00,183.28,183.58,183.28,183.57,2000.0,152.2823,152.5315,152.2823,152.5232,2000.0
2021-11-24 10:30:00,183.46,183.46,183.11,183.34,3557.0,152.4318,152.4318,152.141,152.3321,3557.0
2021-11-24 10:35:00,183.28,183.43,183.07,183.16,3361.0,152.2823,152.4069,152.1078,152.1826,3361.0
2021-11-24 10:40:00,183.16,183.47,183.15,183.46,2013.0,152.1826,152.4401,152.1743,152.4318,2013.0
2021-11-24 10:45:00,183.36,183.4,183.25,183.3,2725.0,152.3487,152.382,152.2574,152.2989,2725.0
2021-11-24 10:50:00,183.31,183.45,183.26,183.36,5874.0,152.3072,152.4235,152.2657,152.3487,5874.0
2021-11-24 10:55:00,183.52,183.52,183.38,183.46,4891.0,152.4817,152.4817,152.3654,152.4318,4891.0
2021-11-24 11:00:00,183.42,183.45,183.35,183.36,2738.0,152.3986,152.4235,152.3404,152.3487,2738.0
2021-11-24 11:05:00,183.41,183.41,183.26,183.33,1409.0,152.3903,152.3903,152.2657,152.3238,1409.0
2021-11-24 11:10:00,183.45,183.86,183.45,183.81,1525.0,152.4235,152.7642,152.4235,152.7226,1525.0
2021-11-24 11:15:00,183.86,183.95,183.79,183.86,2485.0,152.7642,152.839,152.706,152.7642,2485.0
2021-11-24 11:20:00,183.78,183.92,183.69,183.9,6709.0,152.6977,152.814,152.6229,152.7974,6709.0
2021-11-24 11:25:00,183.93,184.14,183.87,184.12,15264.0,152.8223,152.9968,152.7725,152.9802,15264.0
2021-11-24 11:30:00,184.09,184.26,183.95,184.25,2097.0,152.9553,153.0965,152.839,153.0882,2097.0
2021-11-24 11:35:00,184.11,184.27,184.11,184.27,4429.0,152.9719,153.1048,152.9719,153.1048,4429.0
2021-11-24 11:40:00,184.28,184.64,184.28,184.64,3398.0,153.1132,153.4123,153.1132,153.4123,3398.0
2021-11-24 11:45:00,184.63,184.85,184.6,184.77,6224.0,153.404,153.5867,153.379,153.5203,6224.0
2021-11-24 11:50:00,184.82,184.82,184.58,184.68,4994.0,153.5618,153.5618,153.3624,153.4455,4994.0
2021-11-24 11:55:00,184.66,184.76,184.5,184.66,3663.0,153.4289,153.512,153.2959,153.4289,3663.0
2021-11-24 12:00:00,184.61,184.75,184.6,184.73,3381.0,153.3873,153.5037,153.379,153.487,3381.0
2021-11-24 12:05:00,184.65,184.94,184.56,184.94,3280.0,153.4206,153.6615,153.3458,153.6615,3280.0
2021-11-24 12:10:00,184.97,185.1,184.9,185.06,5263.0,153.6865,153.7945,153.6283,153.7612,5263.0
2021-11-24 12:15:00,185.09,185.15,185.03,185.08,10068.0,153.7862,153.836,153.7363,153.7778,10068.0
2021-11-24 12:20:00,185.08,185.08,184.94,184.96,2869.0,153.7778,153.7778,153.6615,153.6781,2869.0
2021-11-24 12:25:00,184.98,185.07,184.95,184.99,1397.0,153.6948,153.7695,153.6698,153.7031,1397.0
2021-11-24 12:30:00,185.03,185.18,185.03,185.1,3892.0,153.7363,153.8609,153.7363,153.7945,3892.0
2021-11-24 12:35:00,185.11,185.2,185.0,185.03,3681.0,153.8028,153.8776,153.7114,153.7363,3681.0
2021-11-24 12:40:00,185.0,185.03,184.82,184.88,3604.0,153.7114,153.7363,153.5618,153.6117,3604.0
2021-11-24 12:45:00,184.77,185.09,184.77,185.08,3797.0,153.5203,153.7862,153.5203,153.7778,3797.0
2021-11-24 12:50:00,185.08,185.4,185.08,185.26,2828.0,153.7778,154.0437,153.7778,153.9274,2828.0
2021-11-24 12:55:00,185.22,185.38,185.22,185.38,4353.0,153.8942,154.0271,153.8942,154.0271,4353.0
2021-11-24 13:00:00,185.35,185.5,185.3,185.42,3911.0,154.0022,154.1268,153.9606,154.0603,3911.0
2021-11-24 13:05:00,185.49,185.74,185.49,185.74,1737.0,154.1185,154.3262,154.1185,154.3262,1737.0
2021-11-24 13:10:00,185.71,185.84,185.64,185.81,5441.0,154.3013,154.4093,154.2431,154.3844,5441.0
2021-11-24 13:15:00,185.77,185.8,185.56,185.63,4139.0,154.3512,154.3761,154.1767,154.2348,4139.0
2021-11-24 13:20:00,185.6,185.64,185.49,185.54,6299.0,154.2099,154.2431,154.1185,154.16,6299.0
2021-11-24 13:25:00,185.58,185.74,185.58,185.74,5526.0,154.1933,154.3262,154.1933,154.3262,5526.0
2021-11-24 13:30:00,185.72,185.76,185.65,185.7,2340.0,154.3096,154.3428,154.2514,154.293,2340.0
2021-11-24 13:35:00,185.74,185.74,185.64,185.65,3405.0,154.3262,154.3262,154.2431,154.2514,3405.0
2021-11-24 13:40:00,185.59,185.73,185.56,185.67,4547.0,154.2016,154.3179,154.1767,154.2681,4547.0
2021-11-24 13:45:00,185.67,185.69,185.5,185.69,5882.0,154.2681,154.2847,154.1268,154.2847,5882.0
2021-11-24 13:50:00,185.64,185.68,185.56,185.68,3027.0,154.2431,154.2764,154.1767,154.2764,3027.0
2021-11-24 13:55:00,185.66,185.83,185.64,185.77,4664.0,154.2598,154.401,154.2431,154.3512,4664.0
2021-11-24 14:00:00,185.8,185.81,185.56,185.57,9081.0,154.3761,154.3844,154.1767,154.185,9081.0
2021-11-24 14:05:00,185.56,185.63,185.41,185.5,6293.0,154.1767,154.2348,154.052,154.1268,6293.0
2021-11-24 14:10:00,185.42,185.53,185.41,185.45,3440.0,154.0603,154.1517,154.052,154.0853,3440.0
2021-11-24 14:15:00,185.55,185.86,185.54,185.86,3451.0,154.1684,154.4259,154.16,154.4259,3451.0
2021-11-24 14:20:00,185.83,185.87,185.78,185.79,4830.0,154.401,154.4342,154.3595,154.3678,4830.0
2021-11-24 14:25:00,185.78,185.85,185.76,185.81,2872.0,154.3595,154.4176,154.3428,154.3844,2872.0
2021-11-24 14:30:00,185.81,185.91,185.76,185.91,5441.0,154.3844,154.4675,154.3428,154.4675,5441.0
2021-11-24 14:35:00,185.91,186.05,185.9,186.02,7118.0,154.4675,154.5838,154.4592,154.5589,7118.0
2021-11-24 14:40:00,185.99,186.15,185.92,186.11,5252.0,154.5339,154.6669,154.4758,154.6336,5252.0
2021-11-24 14:45:00,186.11,186.28,186.06,186.17,6210.0,154.6336,154.7749,154.5921,154.6835,6210.0
2021-11-24 14:50:00,186.19,186.24,186.07,186.13,7823.0,154.7001,154.7417,154.6004,154.6503,7823.0
2021-11-24 14:55:00,186.08,186.14,185.79,185.79,5236.0,154.6087,154.6586,154.3678,154.3678,5236.0
2021-11-24 15:00:00,185.84,185.87,185.62,185.72,4936.0,154.4093,154.4342,154.2265,154.3096,4936.0
2021-11-24 15:05:00,185.72,185.86,185.66,185.86,4006.0,154.3096,154.4259,154.2598,154.4259,4006.0
2021-11-24 15:10:00,185.86,185.9,185.73,185.75,6201.0,154.4259,154.4592,154.3179,154.3345,6201.0
2021-11-24 15:15:00,185.74,185.87,185.71,185.84,5605.0,154.3262,154.4342,154.3013,154.4093,5605.0
2021-11-24 15:20:00,185.87,186.08,185.82,186.02,5521.0,154.4342,154.6087,154.3927,154.5589,5521.0
2021-11-24 15:25:00,185.98,186.28,185.93,186.27,5234.0,154.5256,154.7749,154.4841,154.7666,5234.0
2021-11-24 15:30:00,186.25,186.34,186.17,186.31,10889.0,154.75,154.8247,154.6835,154.7998,10889.0
2021-11-24 15:35:00,186.3,186.54,186.27,186.46,9398.0,154.7915,154.9909,154.7666,154.9245,9398.0
2021-11-24 15:40:00,186.44,186.47,186.2,186.23,18876.0,154.9078,154.9328,154.7084,154.7334,18876.0
2021-11-24 15:45:00,186.21,186.69,186.21,186.67,14043.0,154.7167,155.1156,154.7167,155.0989,14043.0
2021-11-24 15:50:00,186.72,186.76,186.53,186.58,27927.0,155.1405,155.1737,154.9826,155.0242,27927.0
2021-11-24 15:55:00,186.58,186.73,186.55,186.71,66674.0,155.0242,155.1488,154.9992,155.1322,66674.0
2021-11-26 09:30:00,185.73,187.24,184.75,187.24,23364.0,154.3179,155.5725,153.5037,155.5725,23364.0
2021-11-26 09:35:00,187.24,187.7,187.01,187.7,8081.0,155.5725,155.9547,155.3814,155.9547,8081.0
2021-11-26 09:40:00,187.71,187.84,187.06,187.7,10402.0,155.963,156.0711,155.423,155.9547,10402.0
2021-11-26 09:45:00,187.6,187.73,187.16,187.31,13896.0,155.8716,155.9797,155.5061,155.6307,13896.0
2021-11-26 09:50:00,187.31,187.54,186.95,187.03,10673.0,155.6307,155.8218,155.3316,155.398,10673.0
2021-11-26 09:55:00,186.85,186.85,186.15,186.37,9717.0,155.2485,155.2485,154.6669,154.8497,9717.0
2021-11-26 10:00:00,186.13,186.55,186.0,186.12,5066.0,154.6503,154.9992,154.5423,154.642,5066.0
2021-11-26 10:05:00,186.07,186.22,185.48,185.54,7602.0,154.6004,154.725,154.1102,154.16,7602.0
2021-11-26 10:10:00,185.42,185.5,185.05,185.26,5199.0,154.0603,154.1268,153.7529,153.9274,5199.0
2021-11-26 10:15:00,185.3,185.59,185.02,185.46,6572.0,153.9606,154.2016,153.728,154.0936,6572.0
2021-11-26 10:20:00,185.4,185.59,185.18,185.22,5861.0,154.0437,154.2016,153.8609,153.8942,5861.0
2021-11-26 10:25:00,185.16,186.38,185.16,186.07,5868.0,153.8443,154.858,153.8443,154.6004,5868.0
2021-11-26 10:30:00,186.04,186.27,186.03,186.03,2229.0,154.5755,154.7666,154.5672,154.5672,2229.0
2021-11-26 10:35:00,185.98,186.03,185.69,186.03,4403.0,154.5256,154.5672,154.2847,154.5672,4403.0
2021-11-26 10:40:00,185.98,186.23,185.91,186.23,7325.0,154.5256,154.7334,154.4675,154.7334,7325.0
2021-11-26 10:45:00,186.25,186.62,186.14,186.32,9545.0,154.75,155.0574,154.6586,154.8081,9545.0
2021-11-26 10:50:00,186.48,186.57,186.12,186.14,9822.0,154.9411,155.0158,154.642,154.6586,9822.0
2021-11-26 10:55:00,186.08,186.5,186.03,186.5,3955.0,154.6087,154.9577,154.5672,154.9577,3955.0
2021-11-26 11:00:00,186.53,186.53,185.84,185.9,5780.0,154.9826,154.9826,154.4093,154.4592,5780.0
2021-11-26 11:05:00,185.91,186.0,185.73,185.87,5449.0,154.4675,154.5423,154.3179,154.4342,5449.0
2021-11-26 11:10:00,185.87,185.95,185.69,185.71,2676.0,154.4342,154.5007,154.2847,154.3013,2676.0
2021-11-26 11:15:00,185.76,186.13,185.69,185.78,5055.0,154.3428,154.6503,154.2847,154.3595,5055.0
2021-11-26 11:20:00,185.72,185.94,185.68,185.68,2776.0,154.3096,154.4924,154.2764,154.2764,2776.0
2021-11-26 11:25:00,185.72,185.8,185.64,185.74,3994.0,154.3096,154.3761,154.2431,154.3262,3994.0
2021-11-26 11:30:00,185.72,185.76,185.21,185.25,4713.0,154.3096,154.3428,153.8859,153.9191,4713.0
2021-11-26 11:35:00,185.33,185.58,185.27,185.53,5498.0,153.9856,154.1933,153.9357,154.1517,5498.0
2021-11-26 11:40:00,185.43,185.44,185.22,185.31,5304.0,154.0687,154.077,153.8942,153.9689,5304.0
2021-11-26 11:45:00,185.34,185.48,185.19,185.2,5708.0,153.9939,154.1102,153.8692,153.8776,5708.0
2021-11-26 11:50:00,185.28,185.28,184.79,184.9,5691.0,153.944,153.944,153.5369,153.6283,5691.0
2021-11-26 11:55:00,184.95,185.57,184.94,185.47,6418.0,153.6698,154.185,153.6615,154.1019,6418.0
2021-11-26 12:00:00,185.53,185.69,185.25,185.47,5316.0,154.1517,154.2847,153.9191,154.1019,5316.0
2021-11-26 12:05:00,185.65,185.97,185.59,185.97,5485.0,154.2514,154.5173,154.2016,154.5173,5485.0
2021-11-26 12:10:00,186.0,186.1,185.8,185.87,6450.0,154.5423,154.6253,154.3761,154.4342,6450.0
2021-11-26 12:15:00,185.8,185.87,185.33,185.33,6299.0,154.3761,154.4342,153.9856,153.9856,6299.0
2021-11-26 12:20:00,185.45,185.58,185.35,185.43,9100.0,154.0853,154.1933,154.0022,154.0687,9100.0
2021-11-26 12:25:00,185.48,186.0,185.48,185.78,8914.0,154.1102,154.5423,154.1102,154.3595,8914.0
2021-11-26 12:30:00,185.84,186.19,185.81,185.81,5070.0,154.4093,154.7001,154.3844,154.3844,5070.0
2021-11-26 12:35:00,185.8,185.92,185.56,185.58,8219.0,154.3761,154.4758,154.1767,154.1933,8219.0
2021-11-26 12:40:00,185.62,185.63,184.94,185.02,8541.0,154.2265,154.2348,153.6615,153.728,8541.0
2021-11-26 12:45:00,184.95,185.06,184.41,184.46,16975.0,153.6698,153.7612,153.2212,153.2627,16975.0
2021-11-26 12:50:00,184.44,184.44,183.09,183.09,32792.0,153.2461,153.2461,152.1244,152.1244,32792.0
2021-11-26 12:55:00,183.12,183.93,183.1,183.64,48043.0,152.1493,152.8223,152.1327,152.5814,48043.0
2021-11-29 09:30:00,183.5,183.5,181.8,183.03,55730.0,152.4651,152.4651,151.0526,152.0746,55730.0
2021-11-29 09:35:00,183.26,183.75,183.13,183.75,78775.0,152.2657,152.6728,152.1576,152.6728,78775.0
2021-11-29 09:40:00,184.02,184.37,183.79,184.15,7204.0,152.8971,153.1879,152.706,153.0051,7204.0
2021-11-29 09:45:00,184.09,184.29,183.84,183.84,11415.0,152.9553,153.1215,152.7476,152.7476,11415.0
2021-11-29 09:50:00,183.97,184.32,183.66,183.84,9033.0,152.8556,153.1464,152.598,152.7476,9033.0
2021-11-29 09:55:00,183.86,184.18,183.86,184.09,8690.0,152.7642,153.0301,152.7642,152.9553,8690.0
2021-11-29 10:00:00,184.14,184.26,183.75,184.26,10616.0,152.9968,153.0965,152.6728,153.0965,10616.0
2021-11-29 10:05:00,184.25,185.06,184.19,184.99,6267.0,153.0882,153.7612,153.0384,153.7031,6267.0
2021-11-29 10:10:00,184.94,185.07,184.66,184.8,7671.0,153.6615,153.7695,153.4289,153.5452,7671.0
2021-11-29 10:15:00,184.82,185.2,184.81,185.0,4713.0,153.5618,153.8776,153.5535,153.7114,4713.0
2021-11-29 10:20:00,185.03,185.39,184.8,185.25,9542.0,153.7363,154.0354,153.5452,153.9191,9542.0
2021-11-29 10:25:00,185.34,185.52,185.11,185.35,5144.0,153.9939,154.1434,153.8028,154.0022,5144.0
2021-11-29 10:30:00,185.61,185.72,185.42,185.72,4337.0,154.2182,154.3096,154.0603,154.3096,4337.0
2021-11-29 10:35:00,185.63,185.7,185.25,185.37,3136.0,154.2348,154.293,153.9191,154.0188,3136.0
2021-11-29 10:40:00,185.38,185.38,184.91,185.13,5428.0,154.0271,154.0271,153.6366,153.8194,5428.0
2021-11-29 10:45:00,185.2,185.21,184.84,185.2,9163.0,153.8776,153.8859,153.5784,153.8776,9163.0
2021-11-29 10:50:00,185.11,185.21,184.92,184.92,5231.0,153.8028,153.8859,153.6449,153.6449,5231.0
2021-11-29 10:55:00,184.93,185.03,184.49,184.62,7574.0,153.6532,153.7363,153.2876,153.3956,7574.0
2021-11-29 11:00:00,184.61,184.62,184.48,184.58,6872.0,153.3873,153.3956,153.2793,153.3624,6872.0
2021-11-29 11:05:00,184.58,184.85,184.53,184.83,4795.0,153.3624,153.5867,153.3209,153.5701,4795.0
2021-11-29 11:10:00,184.9,185.18,184.79,185.18,3319.0,153.6283,153.8609,153.5369,153.8609,3319.0
2021-11-29 11:15:00,185.05,185.11,184.87,185.02,6103.0,153.7529,153.8028,153.6034,153.728,6103.0
2021-11-29 11:20:00,185.08,185.37,185.08,185.37,2274.0,153.7778,154.0188,153.7778,154.0188,2274.0
2021-11-29 11:25:00,185.4,185.66,185.38,185.56,7993.0,154.0437,154.2598,154.0271,154.1767,7993.0
2021-11-29 11:30:00,185.62,185.81,185.62,185.7,6216.0,154.2265,154.3844,154.2265,154.293,6216.0
2021-11-29 11:35:00,185.71,185.97,185.54,185.55,7198.0,154.3013,154.5173,154.16,154.1684,7198.0
2021-11-29 11:40:00,185.6,185.65,185.53,185.56,4439.0,154.2099,154.2514,154.1517,154.1767,4439.0
2021-11-29 11:45:00,185.57,185.74,185.3,185.34,5138.0,154.185,154.3262,153.9606,153.9939,5138.0
2021-11-29 11:50:00,185.3,185.3,185.0,185.1,5313.0,153.9606,153.9606,153.7114,153.7945,5313.0
2021-11-29 11:55:00,185.24,185.26,185.15,185.21,1619.0,153.9108,153.9274,153.836,153.8859,1619.0
2021-11-29 12:00:00,185.24,185.33,185.17,185.18,2387.0,153.9108,153.9856,153.8526,153.8609,2387.0
2021-11-29 12:05:00,185.2,185.22,184.95,185.01,4492.0,153.8776,153.8942,153.6698,153.7197,4492.0
2021-11-29 12:10:00,185.05,185.17,185.0,185.17,3050.0,153.7529,153.8526,153.7114,153.8526,3050.0
2021-11-29 12:15:00,185.13,185.36,185.08,185.36,3253.0,153.8194,154.0105,153.7778,154.0105,3253.0
2021-11-29 12:20:00,185.47,185.68,185.43,185.63,4677.0,154.1019,154.2764,154.0687,154.2348,4677.0
2021-11-29 12:25:00,185.61,185.62,185.45,185.62,3706.0,154.2182,154.2265,154.0853,154.2265,3706.0
2021-11-29 12:30:00,185.65,185.87,185.64,185.86,3424.0,154.2514,154.4342,154.2431,154.4259,3424.0
2021-11-29 12:35:00,185.91,186.01,185.88,185.89,4607.0,154.4675,154.5506,154.4425,154.4509,4607.0
2021-11-29 12:40:00,185.94,186.07,185.91,186.06,2454.0,154.4924,154.6004,154.4675,154.5921,2454.0
2021-11-29 12:45:00,186.08,186.29,186.04,186.24,3492.0,154.6087,154.7832,154.5755,154.7417,3492.0
2021-11-29 12:50:00,186.25,186.3,186.14,186.23,4040.0,154.75,154.7915,154.6586,154.7334,4040.0
2021-11-29 12:55:00,186.22,186.37,186.17,186.25,4699.0,154.725,154.8497,154.6835,154.75,4699.0
2021-11-29 13:00:00,186.31,186.66,186.3,186.66,3798.0,154.7998,155.0906,154.7915,155.0906,3798.0
2021-11-29 13:05:00,186.58,186.69,186.51,186.69,3664.0,155.0242,155.1156,154.966,155.1156,3664.0
2021-11-29 13:10:00,186.67,186.72,186.61,186.64,4588.0,155.0989,155.1405,155.0491,155.074,4588.0
2021-11-29 13:15:00,186.61,186.73,186.54,186.68,6786.0,155.0491,155.1488,154.9909,155.1072,6786.0
2021-11-29 13:20:00,186.63,186.64,186.47,186.54,8014.0,155.0657,155.074,154.9328,154.9909,8014.0
2021-11-29 13:25:00,186.54,186.64,186.4,186.45,11401.0,154.9909,155.074,154.8746,154.9161,11401.0
2021-11-29 13:30:00,186.48,186.67,186.46,186.47,3768.0,154.9411,155.0989,154.9245,154.9328,3768.0
2021-11-29 13:35:00,186.48,186.56,186.36,186.45,6037.0,154.9411,155.0075,154.8414,154.9161,6037.0
2021-11-29 13:40:00,186.49,186.5,186.23,186.4,4200.0,154.9494,154.9577,154.7334,154.8746,4200.0
2021-11-29 13:45:00,186.44,186.6,186.43,186.6,2711.0,154.9078,155.0408,154.8995,155.0408,2711.0
2021-11-29 13:50:00,186.55,186.7,186.51,186.69,2590.0,154.9992,155.1239,154.966,155.1156,2590.0
2021-11-29 13:55:00,186.69,187.0,186.69,186.83,4222.0,155.1156,155.3731,155.1156,155.2319,4222.0
2021-11-29 14:00:00,186.85,186.86,186.6,186.7,4761.0,155.2485,155.2568,155.0408,155.1239,4761.0
2021-11-29 14:05:00,186.68,186.7,186.55,186.62,4579.0,155.1072,155.1239,154.9992,155.0574,4579.0
2021-11-29 14:10:00,186.58,186.77,186.58,186.74,4834.0,155.0242,155.182,155.0242,155.1571,4834.0
2021-11-29 14:15:00,186.71,186.8,186.64,186.67,3108.0,155.1322,155.2069,155.074,155.0989,3108.0
2021-11-29 14:20:00,186.7,186.88,186.67,186.81,4555.0,155.1239,155.2734,155.0989,155.2153,4555.0
2021-11-29 14:25:00,186.85,186.93,186.76,186.84,3655.0,155.2485,155.315,155.1737,155.2402,3655.0
2021-11-29 14:30:00,186.84,186.91,186.76,186.91,2954.0,155.2402,155.2983,155.1737,155.2983,2954.0
2021-11-29 14:35:00,186.87,186.87,186.7,186.7,6116.0,155.2651,155.2651,155.1239,155.1239,6116.0
2021-11-29 14:40:00,186.68,186.69,186.45,186.53,5353.0,155.1072,155.1156,154.9161,154.9826,5353.0
2021-11-29 14:45:00,186.55,186.73,186.55,186.72,4737.0,154.9992,155.1488,154.9992,155.1405,4737.0
2021-11-29 14:50:00,186.74,186.8,186.61,186.61,4701.0,155.1571,155.2069,155.0491,155.0491,4701.0
2021-11-29 14:55:00,186.57,186.71,186.54,186.67,4265.0,155.0158,155.1322,154.9909,155.0989,4265.0
2021-11-29 15:00:00,186.7,186.88,186.69,186.84,5325.0,155.1239,155.2734,155.1156,155.2402,5325.0
2021-11-29 15:05:00,186.8,186.8,186.59,186.68,7907.0,155.2069,155.2069,155.0325,155.1072,7907.0
2021-11-29 15:10:00,186.63,186.63,186.4,186.62,7365.0,155.0657,155.0657,154.8746,155.0574,7365.0
2021-11-29 15:15:00,186.65,186.65,186.5,186.52,5307.0,155.0823,155.0823,154.9577,154.9743,5307.0
2021-11-29 15:20:00,186.56,186.91,186.44,186.81,8567.0,155.0075,155.2983,154.9078,155.2153,8567.0
2021-11-29 15:25:00,186.81,186.96,186.77,186.83,7682.0,155.2153,155.3399,155.182,155.2319,7682.0
2021-11-29 15:30:00,186.78,186.81,186.52,186.66,10676.0,155.1903,155.2153,154.9743,155.0906,10676.0
2021-11-29 15:35:00,186.65,186.68,186.43,186.66,15213.0,155.0823,155.1072,154.8995,155.0906,15213.0
2021-11-29 15:40:00,186.71,186.71,186.34,186.42,17868.0,155.1322,155.1322,154.8247,154.8912,17868.0
2021-11-29 15:45:00,186.39,186.41,186.11,186.33,14409.0,154.8663,154.8829,154.6336,154.8164,14409.0
2021-11-29 15:50:00,186.28,186.58,186.11,186.42,39437.0,154.7749,155.0242,154.6336,154.8912,39437.0
2021-11-29 15:55:00,186.38,186.44,185.74,185.78,77032.0,154.858,154.9078,154.3262,154.3595,77032.0
2021-11-30 09:30:00,184.99,184.99,183.87,184.61,17982.0,153.7031,153.7031,152.7725,153.3873,17982.0
2021-11-30 09:35:00,184.61,184.63,183.64,183.94,3725.0,153.3873,153.404,152.5814,152.8307,3725.0
2021-11-30 09:40:00,184.25,184.82,184.07,184.75,8585.0,153.0882,153.5618,152.9387,153.5037,8585.0
2021-11-30 09:45:00,184.75,184.88,184.52,184.73,6624.0,153.5037,153.6117,153.3126,153.487,6624.0
2021-11-30 09:50:00,184.7,185.38,184.6,185.38,7922.0,153.4621,154.0271,153.379,154.0271,7922.0
2021-11-30 09:55:00,185.39,185.75,185.39,185.75,8573.0,154.0354,154.3345,154.0354,154.3345,8573.0
2021-11-30 10:00:00,185.67,185.94,185.37,185.86,28823.0,154.2681,154.4924,154.0188,154.4259,28823.0
2021-11-30 10:05:00,185.88,185.92,185.41,185.66,4438.0,154.4425,154.4758,154.052,154.2598,4438.0
2021-11-30 10:10:00,185.75,185.96,185.67,185.88,3671.0,154.3345,154.509,154.2681,154.4425,3671.0
2021-11-30 10:15:00,185.88,186.17,185.88,186.09,6285.0,154.4425,154.6835,154.4425,154.617,6285.0
2021-11-30 10:20:00,186.22,186.37,185.69,185.69,4449.0,154.725,154.8497,154.2847,154.2847,4449.0
2021-11-30 10:25:00,185.55,185.88,185.54,185.81,3357.0,154.1684,154.4425,154.16,154.3844,3357.0
2021-11-30 10:30:00,185.87,186.04,185.8,185.87,5680.0,154.4342,154.5755,154.3761,154.4342,5680.0
2021-11-30 10:35:00,185.87,185.87,185.23,185.23,3664.0,154.4342,154.4342,153.9025,153.9025,3664.0
2021-11-30 10:40:00,185.16,185.25,184.87,184.87,4282.0,153.8443,153.9191,153.6034,153.6034,4282.0
2021-11-30 10:45:00,184.91,184.95,184.54,184.76,7238.0,153.6366,153.6698,153.3292,153.512,7238.0
2021-11-30 10:50:00,184.66,184.66,183.71,183.79,15576.0,153.4289,153.4289,152.6396,152.706,15576.0
2021-11-30 10:55:00,183.67,183.78,183.33,183.77,9654.0,152.6063,152.6977,152.3238,152.6894,9654.0
2021-11-30 11:00:00,183.75,184.43,183.63,184.38,67321.0,152.6728,153.2378,152.5731,153.1962,67321.0
2021-11-30 11:05:00,184.4,184.85,184.23,184.73,10322.0,153.2129,153.5867,153.0716,153.487,10322.0
2021-11-30 11:10:00,184.81,185.33,184.55,185.33,7910.0,153.5535,153.9856,153.3375,153.9856,7910.0
2021-11-30 11:15:00,185.28,185.68,185.19,185.28,8180.0,153.944,154.2764,153.8692,153.944,8180.0
2021-11-30 11:20:00,185.39,185.55,185.34,185.34,2946.0,154.0354,154.1684,153.9939,153.9939,2946.0
2021-11-30 11:25:00,185.26,185.37,185.06,185.14,5196.0,153.9274,154.0188,153.7612,153.8277,5196.0
2021-11-30 11:30:00,185.16,185.27,185.04,185.16,4518.0,153.8443,153.9357,153.7446,153.8443,4518.0
2021-11-30 11:35:00,185.17,185.6,185.09,185.49,3168.0,153.8526,154.2099,153.7862,154.1185,3168.0
2021-11-30 11:40:00,185.53,185.6,185.41,185.56,3990.0,154.1517,154.2099,154.052,154.1767,3990.0
2021-11-30 11:45:00,185.51,185.54,185.27,185.51,3679.0,154.1351,154.16,153.9357,154.1351,3679.0
2021-11-30 11:50:00,185.45,185.46,184.99,185.05,5658.0,154.0853,154.0936,153.7031,153.7529,5658.0
2021-11-30 11:55:00,185.17,185.24,184.99,185.21,2997.0,153.8526,153.9108,153.7031,153.8859,2997.0
2021-11-30 12:00:00,185.2,185.23,185.03,185.07,3194.0,153.8776,153.9025,153.7363,153.7695,3194.0
2021-11-30 12:05:00,185.09,185.18,184.8,184.8,6553.0,153.7862,153.8609,153.5452,153.5452,6553.0
2021-11-30 12:10:00,184.78,184.9,184.6,184.75,8178.0,153.5286,153.6283,153.379,153.5037,8178.0
2021-11-30 12:15:00,184.57,184.86,184.47,184.61,5730.0,153.3541,153.5951,153.271,153.3873,5730.0
2021-11-30 12:20:00,184.59,184.69,184.38,184.63,3661.0,153.3707,153.4538,153.1962,153.404,3661.0
2021-11-30 12:25:00,184.6,185.0,184.59,184.79,6788.0,153.379,153.7114,153.3707,153.5369,6788.0
2021-11-30 12:30:00,184.88,184.92,184.65,184.82,4527.0,153.6117,153.6449,153.4206,153.5618,4527.0
2021-11-30 12:35:00,184.87,184.87,184.65,184.74,3212.0,153.6034,153.6034,153.4206,153.4954,3212.0
2021-11-30 12:40:00,184.73,184.79,184.64,184.74,4172.0,153.487,153.5369,153.4123,153.4954,4172.0
2021-11-30 12:45:00,184.75,184.75,184.38,184.61,2000.0,153.5037,153.5037,153.1962,153.3873,2000.0
2021-11-30 12:50:00,184.56,184.61,184.23,184.4,5795.0,153.3458,153.3873,153.0716,153.2129,5795.0
2021-11-30 12:55:00,184.37,184.37,184.07,184.27,3422.0,153.1879,153.1879,152.9387,153.1048,3422.0
2021-11-30 13:00:00,184.29,184.41,184.21,184.28,3721.0,153.1215,153.2212,153.055,153.1132,3721.0
2021-11-30 13:05:00,184.21,184.24,183.81,183.88,3914.0,153.055,153.0799,152.7226,152.7808,3914.0
2021-11-30 13:10:00,183.88,183.88,183.74,183.81,2943.0,152.7808,152.7808,152.6645,152.7226,2943.0
2021-11-30 13:15:00,183.85,183.96,183.69,183.7,5587.0,152.7559,152.8473,152.6229,152.6312,5587.0
2021-11-30 13:20:00,183.63,183.8,183.61,183.74,5200.0,152.5731,152.7143,152.5565,152.6645,5200.0
2021-11-30 13:25:00,183.71,184.08,183.64,183.98,22767.0,152.6396,152.947,152.5814,152.8639,22767.0
2021-11-30 13:30:00,183.92,184.14,183.9,184.11,9188.0,152.814,152.9968,152.7974,152.9719,9188.0
2021-11-30 13:35:00,184.18,184.23,183.99,184.22,7211.0,153.0301,153.0716,152.8722,153.0633,7211.0
2021-11-30 13:40:00,184.19,184.34,184.15,184.15,3269.0,153.0384,153.163,153.0051,153.0051,3269.0
2021-11-30 13:45:00,184.15,184.21,184.07,184.19,3355.0,153.0051,153.055,152.9387,153.0384,3355.0
2021-11-30 13:50:00,184.29,184.29,184.11,184.22,6806.0,153.1215,153.1215,152.9719,153.0633,6806.0
2021-11-30 13:55:00,184.2,184.32,184.17,184.28,13704.0,153.0467,153.1464,153.0218,153.1132,13704.0
2021-11-30 14:00:00,184.25,184.51,184.25,184.34,14769.0,153.0882,153.3043,153.0882,153.163,14769.0
2021-11-30 14:05:00,184.32,184.37,184.14,184.34,4549.0,153.1464,153.1879,152.9968,153.163,4549.0
2021-11-30 14:10:00,184.42,184.43,184.21,184.25,5306.0,153.2295,153.2378,153.055,153.0882,5306.0
2021-11-30 14:15:00,184.33,184.44,184.21,184.24,6612.0,153.1547,153.2461,153.055,153.0799,6612.0
2021-11-30 14:20:00,184.23,184.55,184.2,184.52,15510.0,153.0716,153.3375,153.0467,153.3126,15510.0
2021-11-30 14:25:00,184.53,184.63,184.47,184.5,4519.0,153.3209,153.404,153.271,153.2959,4519.0
2021-11-30 14:30:00,184.45,184.61,184.45,184.5,5777.0,153.2544,153.3873,153.2544,153.2959,5777.0
2021-11-30 14:35:00,184.5,184.67,184.5,184.5,4617.0,153.2959,153.4372,153.2959,153.2959,4617.0
2021-11-30 14:40:00,184.5,184.58,184.47,184.5,11938.0,153.2959,153.3624,153.271,153.2959,11938.0
2021-11-30 14:45:00,184.5,184.55,184.47,184.5,17868.0,153.2959,153.3375,153.271,153.2959,17868.0
2021-11-30 14:50:00,184.52,184.52,184.3,184.3,22246.0,153.3126,153.3126,153.1298,153.1298,22246.0
2021-11-30 14:55:00,184.2,184.2,183.77,183.82,7468.0,153.0467,153.0467,152.6894,152.7309,7468.0
2021-11-30 15:00:00,183.9,183.97,183.76,183.83,3539.0,152.7974,152.8556,152.6811,152.7393,3539.0
2021-11-30 15:05:00,183.83,183.83,183.41,183.42,4331.0,152.7393,152.7393,152.3903,152.3986,4331.0
2021-11-30 15:10:00,183.4,183.45,183.1,183.1,7540.0,152.382,152.4235,152.1327,152.1327,7540.0
2021-11-30 15:15:00,183.04,183.16,182.9,182.94,9780.0,152.0829,152.1826,151.9665,151.9998,9780.0
2021-11-30 15:20:00,182.96,183.11,182.82,182.84,5987.0,152.0164,152.141,151.9001,151.9167,5987.0
2021-11-30 15:25:00,182.84,182.84,182.51,182.61,5400.0,151.9167,151.9167,151.6425,151.7256,5400.0
2021-11-30 15:30:00,182.68,182.95,182.55,182.95,22322.0,151.7838,152.0081,151.6757,152.0081,22322.0
2021-11-30 15:35:00,182.87,182.91,182.05,182.35,29128.0,151.9416,151.9749,151.2603,151.5096,29128.0
2021-11-30 15:40:00,182.3,182.45,181.83,182.39,31443.0,151.468,151.5927,151.0775,151.5428,31443.0
2021-11-30 15:45:00,182.36,182.5,181.9,181.94,27885.0,151.5179,151.6342,151.1357,151.1689,27885.0
2021-11-30 15:50:00,181.86,182.03,181.44,181.57,58734.0,151.1024,151.2437,150.7535,150.8615,58734.0
2021-11-30 15:55:00,181.53,182.03,181.53,181.67,153959.0,150.8283,151.2437,150.8283,150.9446,153959.0
2021-12-01 09:30:00,182.0,182.94,181.79,182.18,18310.0,151.2188,151.9998,151.0443,151.3683,18310.0
2021-12-01 09:35:00,181.83,182.16,181.38,181.83,7287.0,151.0775,151.3517,150.7036,151.0775,7287.0
2021-12-01 09:40:00,182.04,182.72,182.04,182.68,5686.0,151.252,151.817,151.252,151.7838,5686.0
2021-12-01 09:45:00,182.85,183.41,182.81,182.91,5574.0,151.925,152.3903,151.8918,151.9749,5574.0
2021-12-01 09:50:00,182.83,183.22,182.19,182.63,6128.0,151.9084,152.2324,151.3766,151.7422,6128.0
2021-12-01 09:55:00,182.67,182.81,182.4,182.72,8614.0,151.7754,151.8918,151.5511,151.817,8614.0
2021-12-01 10:00:00,182.57,183.0,182.56,182.85,6594.0,151.6924,152.0496,151.6841,151.925,6594.0
2021-12-01 10:05:00,183.17,183.3,183.09,183.14,6291.0,152.1909,152.2989,152.1244,152.166,6291.0
2021-12-01 10:10:00,183.36,183.85,183.36,183.85,9559.0,152.3487,152.7559,152.3487,152.7559,9559.0
2021-12-01 10:15:00,183.96,184.64,183.85,184.21,7837.0,152.8473,153.4123,152.7559,153.055,7837.0
2021-12-01 10:20:00,184.29,184.37,184.08,184.19,6907.0,153.1215,153.1879,152.947,153.0384,6907.0
2021-12-01 10:25:00,184.14,184.37,184.13,184.26,10759.0,152.9968,153.1879,152.9885,153.0965,10759.0
2021-12-01 10:30:00,184.23,184.33,183.55,183.55,55727.0,153.0716,153.1547,152.5066,152.5066,55727.0
2021-12-01 10:35:00,183.34,184.73,183.3,184.62,4678.0,152.3321,153.487,152.2989,153.3956,4678.0
2021-12-01 10:40:00,184.65,184.67,184.25,184.46,3928.0,153.4206,153.4372,153.0882,153.2627,3928.0
2021-12-01 10:45:00,184.55,184.88,184.55,184.62,4247.0,153.3375,153.6117,153.3375,153.3956,4247.0
2021-12-01 10:50:00,184.69,185.13,184.66,185.13,3200.0,153.4538,153.8194,153.4289,153.8194,3200.0
2021-12-01 10:55:00,185.22,185.25,184.85,185.0,4731.0,153.8942,153.9191,153.5867,153.7114,4731.0
2021-12-01 11:00:00,185.11,185.42,185.01,185.01,2986.0,153.8028,154.0603,153.7197,153.7197,2986.0
2021-12-01 11:05:00,185.01,185.08,184.53,184.81,6324.0,153.7197,153.7778,153.3209,153.5535,6324.0
2021-12-01 11:10:00,184.84,185.38,184.83,185.16,2600.0,153.5784,154.0271,153.5701,153.8443,2600.0
2021-12-01 11:15:00,185.07,185.3,185.01,185.21,5916.0,153.7695,153.9606,153.7197,153.8859,5916.0
2021-12-01 11:20:00,185.13,185.31,185.13,185.18,6087.0,153.8194,153.9689,153.8194,153.8609,6087.0
2021-12-01 11:25:00,185.19,185.46,185.17,185.3,1900.0,153.8692,154.0936,153.8526,153.9606,1900.0
2021-12-01 11:30:00,185.27,185.27,184.94,185.07,5479.0,153.9357,153.9357,153.6615,153.7695,5479.0
2021-12-01 11:35:00,185.0,185.16,184.93,185.15,2740.0,153.7114,153.8443,153.6532,153.836,2740.0
2021-12-01 11:40:00,185.16,185.4,185.06,185.27,4544.0,153.8443,154.0437,153.7612,153.9357,4544.0
2021-12-01 11:45:00,185.31,185.88,185.25,185.71,14157.0,153.9689,154.4425,153.9191,154.3013,14157.0
2021-12-01 11:50:00,185.65,185.75,185.51,185.73,6600.0,154.2514,154.3345,154.1351,154.3179,6600.0
2021-12-01 11:55:00,185.7,185.84,185.53,185.6,4624.0,154.293,154.4093,154.1517,154.2099,4624.0
2021-12-01 12:00:00,185.56,185.56,185.28,185.55,3593.0,154.1767,154.1767,153.944,154.1684,3593.0
2021-12-01 12:05:00,185.61,185.75,185.57,185.68,5075.0,154.2182,154.3345,154.185,154.2764,5075.0
2021-12-01 12:10:00,185.67,185.91,185.67,185.86,10848.0,154.2681,154.4675,154.2681,154.4259,10848.0
2021-12-01 12:15:00,185.89,186.07,185.86,185.92,6260.0,154.4509,154.6004,154.4259,154.4758,6260.0
2021-12-01 12:20:00,185.89,185.89,185.67,185.8,4157.0,154.4509,154.4509,154.2681,154.3761,4157.0
2021-12-01 12:25:00,185.78,185.78,185.6,185.65,3388.0,154.3595,154.3595,154.2099,154.2514,3388.0
2021-12-01 12:30:00,185.67,185.68,185.07,185.07,5044.0,154.2681,154.2764,153.7695,153.7695,5044.0
2021-12-01 12:35:00,185.14,185.27,185.13,185.22,4209.0,153.8277,153.9357,153.8194,153.8942,4209.0
2021-12-01 12:40:00,185.23,185.23,184.89,184.89,3945.0,153.9025,153.9025,153.62,153.62,3945.0
2021-12-01 12:45:00,185.0,185.08,184.91,185.08,1505.0,153.7114,153.7778,153.6366,153.7778,1505.0
2021-12-01 12:50:00,185.01,185.01,184.59,184.59,4865.0,153.7197,153.7197,153.3707,153.3707,4865.0
2021-12-01 12:55:00,184.55,184.68,184.35,184.53,5920.0,153.3375,153.4455,153.1713,153.3209,5920.0
2021-12-01 13:00:00,184.59,184.79,184.54,184.54,9113.0,153.3707,153.5369,153.3292,153.3292,9113.0
2021-12-01 13:05:00,184.49,184.49,184.05,184.12,4405.0,153.2876,153.2876,152.9221,152.9802,4405.0
2021-12-01 13:10:00,183.99,184.26,183.96,184.1,3220.0,152.8722,153.0965,152.8473,152.9636,3220.0
2021-12-01 13:15:00,183.97,184.18,183.94,184.02,4229.0,152.8556,153.0301,152.8307,152.8971,4229.0
2021-12-01 13:20:00,184.02,184.22,183.96,184.16,2264.0,152.8971,153.0633,152.8473,153.0134,2264.0
2021-12-01 13:25:00,184.22,184.66,184.21,184.55,6103.0,153.0633,153.4289,153.055,153.3375,6103.0
2021-12-01 13:30:00,184.55,184.55,184.29,184.29,3190.0,153.3375,153.3375,153.1215,153.1215,3190.0
2021-12-01 13:35:00,184.55,184.55,183.92,183.92,4560.0,153.3375,153.3375,152.814,152.814,4560.0
2021-12-01 13:40:00,183.94,183.94,183.52,183.86,4913.0,152.8307,152.8307,152.4817,152.7642,4913.0
2021-12-01 13:45:00,183.88,183.88,183.53,183.54,2773.0,152.7808,152.7808,152.49,152.4983,2773.0
2021-12-01 13:50:00,183.62,184.03,183.58,183.95,8639.0,152.5648,152.9054,152.5315,152.839,8639.0
2021-12-01 13:55:00,183.88,184.21,183.88,184.06,4784.0,152.7808,153.055,152.7808,152.9304,4784.0
2021-12-01 14:00:00,184.01,184.16,183.84,183.86,4382.0,152.8888,153.0134,152.7476,152.7642,4382.0
2021-12-01 14:05:00,183.86,183.88,183.6,183.64,5013.0,152.7642,152.7808,152.5482,152.5814,5013.0
2021-12-01 14:10:00,183.48,183.56,183.27,183.56,3211.0,152.4485,152.5149,152.274,152.5149,3211.0
2021-12-01 14:15:00,183.72,183.75,183.56,183.69,3173.0,152.6479,152.6728,152.5149,152.6229,3173.0
2021-12-01 14:20:00,183.59,183.95,183.52,183.89,4842.0,152.5398,152.839,152.4817,152.7891,4842.0
2021-12-01 14:25:00,183.84,184.51,183.83,184.36,9389.0,152.7476,153.3043,152.7393,153.1796,9389.0
2021-12-01 14:30:00,184.34,184.7,184.32,184.56,6820.0,153.163,153.4621,153.1464,153.3458,6820.0
2021-12-01 14:35:00,184.5,184.67,184.2,184.37,10319.0,153.2959,153.4372,153.0467,153.1879,10319.0
2021-12-01 14:40:00,184.36,184.36,183.86,183.95,10063.0,153.1796,153.1796,152.7642,152.839,10063.0
2021-12-01 14:45:00,183.89,184.19,183.88,184.01,4371.0,152.7891,153.0384,152.7808,152.8888,4371.0
2021-12-01 14:50:00,184.1,184.16,183.75,183.83,6742.0,152.9636,153.0134,152.6728,152.7393,6742.0
2021-12-01 14:55:00,183.88,184.11,183.86,184.01,5617.0,152.7808,152.9719,152.7642,152.8888,5617.0
2021-12-01 15:00:00,184.13,184.13,183.71,183.71,3082.0,152.9885,152.9885,152.6396,152.6396,3082.0
2021-12-01 15:05:00,183.75,183.89,183.57,183.57,6064.0,152.6728,152.7891,152.5232,152.5232,6064.0
2021-12-01 15:10:00,183.54,183.76,183.42,183.72,5627.0,152.4983,152.6811,152.3986,152.6479,5627.0
2021-12-01 15:15:00,183.63,183.75,183.12,183.25,7983.0,152.5731,152.6728,152.1493,152.2574,7983.0
2021-12-01 15:20:00,183.23,183.24,182.67,182.74,7519.0,152.2407,152.249,151.7754,151.8336,7519.0
2021-12-01 15:25:00,182.65,182.9,182.51,182.57,8490.0,151.7588,151.9665,151.6425,151.6924,8490.0
2021-12-01 15:30:00,182.69,182.81,182.15,182.44,17353.0,151.7921,151.8918,151.3434,151.5843,17353.0
2021-12-01 15:35:00,182.49,183.01,182.42,182.94,14316.0,151.6259,152.0579,151.5677,151.9998,14316.0
2021-12-01 15:40:00,182.89,183.0,182.59,182.69,19253.0,151.9582,152.0496,151.709,151.7921,19253.0
2021-12-01 15:45:00,182.64,182.71,182.03,182.03,23768.0,151.7505,151.8087,151.2437,151.2437,23768.0
2021-12-01 15:50:00,181.83,181.9,181.54,181.67,28315.0,151.0775,151.1357,150.8366,150.9446,28315.0
2021-12-01 15:55:00,181.72,181.72,180.47,180.49,102234.0,150.9861,150.9861,149.9475,149.9641,102234.0
2021-12-02 09:30:00,181.85,182.96,181.53,181.95,24171.0,151.0941,152.0164,150.8283,151.1772,24171.0
2021-12-02 09:35:00,182.09,182.94,182.03,182.87,4644.0,151.2935,151.9998,151.2437,151.9416,4644.0
2021-12-02 09:40:00,182.58,183.24,182.27,182.88,7185.0,151.7007,152.249,151.4431,151.9499,7185.0
2021-12-02 09:45:00,182.87,183.49,182.63,183.3,9410.0,151.9416,152.4568,151.7422,152.2989,9410.0
2021-12-02 09:50:00,183.2,184.16,183.2,183.86,4149.0,152.2158,153.0134,152.2158,152.7642,4149.0
2021-12-02 09:55:00,184.0,184.35,183.85,184.35,12303.0,152.8805,153.1713,152.7559,153.1713,12303.0
2021-12-02 10:00:00,184.26,184.34,183.77,183.93,9495.0,153.0965,153.163,152.6894,152.8223,9495.0
2021-12-02 10:05:00,184.03,184.61,183.79,184.61,7433.0,152.9054,153.3873,152.706,153.3873,7433.0
2021-12-02 10:10:00,184.74,185.12,184.12,185.12,10140.0,153.4954,153.8111,152.9802,153.8111,10140.0
2021-12-02 10:15:00,185.08,185.09,184.53,184.98,6713.0,153.7778,153.7862,153.3209,153.6948,6713.0
2021-12-02 10:20:00,185.11,185.11,184.81,185.02,9386.0,153.8028,153.8028,153.5535,153.728,9386.0
2021-12-02 10:25:00,185.0,185.19,184.8,184.99,6069.0,153.7114,153.8692,153.5452,153.7031,6069.0
2021-12-02 10:30:00,185.02,186.01,185.02,185.31,21545.0,153.728,154.5506,153.728,153.9689,21545.0
2021-12-02 10:35:00,185.25,185.39,184.77,184.87,4975.0,153.9191,154.0354,153.5203,153.6034,4975.0
2021-12-02 10:40:00,184.9,185.19,184.78,184.87,7809.0,153.6283,153.8692,153.5286,153.6034,7809.0
2021-12-02 10:45:00,184.89,185.11,184.72,184.92,10404.0,153.62,153.8028,153.4787,153.6449,10404.0
2021-12-02 10:50:00,184.99,185.19,184.66,184.84,13388.0,153.7031,153.8692,153.4289,153.5784,13388.0
2021-12-02 10:55:00,184.87,185.33,184.68,185.32,7769.0,153.6034,153.9856,153.4455,153.9773,7769.0
2021-12-02 11:00:00,185.18,185.27,184.84,184.88,4279.0,153.8609,153.9357,153.5784,153.6117,4279.0
2021-12-02 11:05:00,184.98,185.38,184.98,185.38,7040.0,153.6948,154.0271,153.6948,154.0271,7040.0
2021-12-02 11:10:00,185.4,185.5,185.3,185.41,6129.0,154.0437,154.1268,153.9606,154.052,6129.0
2021-12-02 11:15:00,185.48,185.48,185.07,185.21,5150.0,154.1102,154.1102,153.7695,153.8859,5150.0
2021-12-02 11:20:00,185.22,185.38,185.14,185.23,8107.0,153.8942,154.0271,153.8277,153.9025,8107.0
2021-12-02 11:25:00,185.22,185.27,184.94,185.08,6365.0,153.8942,153.9357,153.6615,153.7778,6365.0
2021-12-02 11:30:00,185.18,185.2,184.41,184.6,7047.0,153.8609,153.8776,153.2212,153.379,7047.0
2021-12-02 11:35:00,184.7,184.8,184.65,184.8,4992.0,153.4621,153.5452,153.4206,153.5452,4992.0
2021-12-02 11:40:00,184.8,185.02,184.8,184.82,5077.0,153.5452,153.728,153.5452,153.5618,5077.0
2021-12-02 11:45:00,184.76,185.09,184.64,185.05,5010.0,153.512,153.7862,153.4123,153.7529,5010.0
2021-12-02 11:50:00,185.06,185.29,185.06,185.23,5920.0,153.7612,153.9523,153.7612,153.9025,5920.0
2021-12-02 11:55:00,185.36,185.85,185.22,185.81,5590.0,154.0105,154.4176,153.8942,154.3844,5590.0
2021-12-02 12:00:00,185.84,186.09,185.78,186.09,5786.0,154.4093,154.617,154.3595,154.617,5786.0
2021-12-02 12:05:00,186.02,186.2,185.99,186.08,7899.0,154.5589,154.7084,154.5339,154.6087,7899.0
2021-12-02 12:10:00,186.04,186.19,185.86,186.17,4389.0,154.5755,154.7001,154.4259,154.6835,4389.0
2021-12-02 12:15:00,186.1,186.56,186.05,186.44,10169.0,154.6253,155.0075,154.5838,154.9078,10169.0
2021-12-02 12:20:00,186.45,186.51,186.37,186.5,5212.0,154.9161,154.966,154.8497,154.9577,5212.0
2021-12-02 12:25:00,186.45,186.45,186.22,186.37,4990.0,154.9161,154.9161,154.725,154.8497,4990.0
2021-12-02 12:30:00,186.32,186.46,186.23,186.23,6483.0,154.8081,154.9245,154.7334,154.7334,6483.0
2021-12-02 12:35:00,186.27,186.27,185.92,186.23,8750.0,154.7666,154.7666,154.4758,154.7334,8750.0
2021-12-02 12:40:00,186.25,186.37,186.11,186.13,4868.0,154.75,154.8497,154.6336,154.6503,4868.0
2021-12-02 12:45:00,186.17,186.4,186.13,186.39,5804.0,154.6835,154.8746,154.6503,154.8663,5804.0
2021-12-02 12:50:00,186.46,186.48,186.29,186.29,5308.0,154.9245,154.9411,154.7832,154.7832,5308.0
2021-12-02 12:55:00,186.22,186.62,186.21,186.55,6014.0,154.725,155.0574,154.7167,154.9992,6014.0
2021-12-02 13:00:00,186.59,186.66,186.25,186.54,5727.0,155.0325,155.0906,154.75,154.9909,5727.0
2021-12-02 13:05:00,186.55,186.66,186.37,186.47,4257.0,154.9992,155.0906,154.8497,154.9328,4257.0
2021-12-02 13:10:00,186.39,186.74,186.32,186.74,5404.0,154.8663,155.1571,154.8081,155.1571,5404.0
2021-12-02 13:15:00,186.71,187.0,186.65,186.88,13107.0,155.1322,155.3731,155.0823,155.2734,13107.0
2021-12-02 13:20:00,186.88,186.9,186.68,186.74,6584.0,155.2734,155.29,155.1072,155.1571,6584.0
2021-12-02 13:25:00,186.79,187.12,186.78,186.96,6431.0,155.1986,155.4728,155.1903,155.3399,6431.0
2021-12-02 13:30:00,187.11,187.18,186.85,187.15,5327.0,155.4645,155.5227,155.2485,155.4978,5327.0
2021-12-02 13:35:00,187.2,187.28,187.15,187.25,7951.0,155.5393,155.6058,155.4978,155.5808,7951.0
2021-12-02 13:40:00,187.25,187.28,186.84,186.84,7250.0,155.5808,155.6058,155.2402,155.2402,7250.0
2021-12-02 13:45:00,186.8,186.86,186.63,186.8,6050.0,155.2069,155.2568,155.0657,155.2069,6050.0
2021-12-02 13:50:00,186.78,186.89,186.71,186.83,7472.0,155.1903,155.2817,155.1322,155.2319,7472.0
2021-12-02 13:55:00,186.82,187.06,186.82,187.05,4456.0,155.2236,155.423,155.2236,155.4147,4456.0
2021-12-02 14:00:00,187.1,187.2,186.88,186.95,10096.0,155.4562,155.5393,155.2734,155.3316,10096.0
2021-12-02 14:05:00,186.94,187.07,186.82,187.07,7939.0,155.3233,155.4313,155.2236,155.4313,7939.0
2021-12-02 14:10:00,187.06,187.22,187.0,187.18,4601.0,155.423,155.5559,155.3731,155.5227,4601.0
2021-12-02 14:15:00,187.23,187.36,187.07,187.12,10219.0,155.5642,155.6722,155.4313,155.4728,10219.0
2021-12-02 14:20:00,187.15,187.38,187.12,187.36,4648.0,155.4978,155.6889,155.4728,155.6722,4648.0
2021-12-02 14:25:00,187.39,187.51,187.32,187.41,7458.0,155.6972,155.7969,155.639,155.7138,7458.0
2021-12-02 14:30:00,187.36,187.36,187.08,187.08,4810.0,155.6722,155.6722,155.4396,155.4396,4810.0
2021-12-02 14:35:00,187.07,187.18,186.96,187.02,5382.0,155.4313,155.5227,155.3399,155.3897,5382.0
2021-12-02 14:40:00,187.04,187.04,186.84,186.92,7120.0,155.4064,155.4064,155.2402,155.3067,7120.0
2021-12-02 14:45:00,186.92,186.92,186.63,186.67,4478.0,155.3067,155.3067,155.0657,155.0989,4478.0
2021-12-02 14:50:00,186.65,186.73,186.45,186.67,8431.0,155.0823,155.1488,154.9161,155.0989,8431.0
2021-12-02 14:55:00,186.73,186.77,186.63,186.63,9082.0,155.1488,155.182,155.0657,155.0657,9082.0
2021-12-02 15:00:00,186.62,186.72,186.38,186.45,4445.0,155.0574,155.1405,154.858,154.9161,4445.0
2021-12-02 15:05:00,186.4,186.61,186.34,186.42,7723.0,154.8746,155.0491,154.8247,154.8912,7723.0
2021-12-02 15:10:00,186.43,186.47,186.2,186.44,10488.0,154.8995,154.9328,154.7084,154.9078,10488.0
2021-12-02 15:15:00,186.48,186.6,186.35,186.42,13746.0,154.9411,155.0408,154.8331,154.8912,13746.0
2021-12-02 15:20:00,186.43,186.43,186.1,186.13,9964.0,154.8995,154.8995,154.6253,154.6503,9964.0
2021-12-02 15:25:00,186.15,186.35,186.02,186.3,10426.0,154.6669,154.8331,154.5589,154.7915,10426.0
2021-12-02 15:30:00,186.28,186.54,186.19,186.38,11943.0,154.7749,154.9909,154.7001,154.858,11943.0
2021-12-02 15:35:00,186.37,186.65,186.23,186.54,12967.0,154.8497,155.0823,154.7334,154.9909,12967.0
2021-12-02 15:40:00,186.51,186.62,186.36,186.39,19828.0,154.966,155.0574,154.8414,154.8663,19828.0
2021-12-02 15:45:00,186.38,186.57,186.05,186.52,26418.0,154.858,155.0158,154.5838,154.9743,26418.0
2021-12-02 15:50:00,186.51,186.57,185.7,185.71,29236.0,154.966,155.0158,154.293,154.3013,29236.0
2021-12-02 15:55:00,185.72,185.78,185.29,185.7,79078.0,154.3096,154.3595,153.9523,154.293,79078.0
2021-12-03 09:30:00,186.02,186.73,186.02,186.27,10624.0,154.5589,155.1488,154.5589,154.7666,10624.0
2021-12-03 09:35:00,186.18,186.28,185.87,185.93,3402.0,154.6918,154.7749,154.4342,154.4841,3402.0
2021-12-03 09:40:00,186.01,186.63,185.94,185.98,3204.0,154.5506,155.0657,154.4924,154.5256,3204.0
2021-12-03 09:45:00,186.02,186.47,185.98,185.98,4761.0,154.5589,154.9328,154.5256,154.5256,4761.0
2021-12-03 09:50:00,186.19,186.41,185.98,186.26,3207.0,154.7001,154.8829,154.5256,154.7583,3207.0
2021-12-03 09:55:00,186.4,186.6,186.0,186.05,5304.0,154.8746,155.0408,154.5423,154.5838,5304.0
2021-12-03 10:00:00,186.06,186.14,185.53,185.53,6221.0,154.5921,154.6586,154.1517,154.1517,6221.0
2021-12-03 10:05:00,185.69,186.18,185.31,185.31,3860.0,154.2847,154.6918,153.9689,153.9689,3860.0
2021-12-03 10:10:00,185.33,185.55,184.65,184.65,3439.0,153.9856,154.1684,153.4206,153.4206,3439.0
2021-12-03 10:15:00,184.68,185.47,184.68,185.47,7849.0,153.4455,154.1019,153.4455,154.1019,7849.0
2021-12-03 10:20:00,185.44,186.21,185.26,186.2,12389.0,154.077,154.7167,153.9274,154.7084,12389.0
2021-12-03 10:25:00,185.97,186.15,185.71,185.93,7680.0,154.5173,154.6669,154.3013,154.4841,7680.0
2021-12-03 10:30:00,185.83,186.07,185.5,185.87,17123.0,154.401,154.6004,154.1268,154.4342,17123.0
2021-12-03 10:35:00,185.93,186.64,185.87,186.32,51507.0,154.4841,155.074,154.4342,154.8081,51507.0
2021-12-03 10:40:00,186.31,186.38,185.32,185.32,7518.0,154.7998,154.858,153.9773,153.9773,7518.0
2021-12-03 10:45:00,185.41,185.41,184.58,184.65,2920.0,154.052,154.052,153.3624,153.4206,2920.0
2021-12-03 10:50:00,184.64,184.67,184.31,184.45,3917.0,153.4123,153.4372,153.1381,153.2544,3917.0
2021-12-03 10:55:00,184.54,184.59,183.98,183.98,5816.0,153.3292,153.3707,152.8639,152.8639,5816.0
2021-12-03 11:00:00,183.88,184.08,183.84,184.07,4334.0,152.7808,152.947,152.7476,152.9387,4334.0
2021-12-03 11:05:00,183.83,184.02,183.41,183.83,5859.0,152.7393,152.8971,152.3903,152.7393,5859.0
2021-12-03 11:10:00,184.12,184.23,183.94,184.22,3714.0,152.9802,153.0716,152.8307,153.0633,3714.0
2021-12-03 11:15:00,184.19,184.19,183.8,184.0,4789.0,153.0384,153.0384,152.7143,152.8805,4789.0
2021-12-03 11:20:00,183.94,184.4,183.88,184.32,4393.0,152.8307,153.2129,152.7808,153.1464,4393.0
2021-12-03 11:25:00,184.46,184.56,184.26,184.51,2805.0,153.2627,153.3458,153.0965,153.3043,2805.0
2021-12-03 11:30:00,184.43,184.71,184.33,184.62,3476.0,153.2378,153.4704,153.1547,153.3956,3476.0
2021-12-03 11:35:00,184.79,184.9,184.56,184.9,4517.0,153.5369,153.6283,153.3458,153.6283,4517.0
2021-12-03 11:40:00,184.95,184.95,184.64,184.69,1802.0,153.6698,153.6698,153.4123,153.4538,1802.0
2021-12-03 11:45:00,184.79,185.14,184.59,184.91,5372.0,153.5369,153.8277,153.3707,153.6366,5372.0
2021-12-03 11:50:00,184.97,185.09,184.79,185.09,2284.0,153.6865,153.7862,153.5369,153.7862,2284.0
2021-12-03 11:55:00,184.85,184.93,184.44,184.6,4268.0,153.5867,153.6532,153.2461,153.379,4268.0
2021-12-03 12:00:00,184.61,184.82,184.57,184.82,3085.0,153.3873,153.5618,153.3541,153.5618,3085.0
2021-12-03 12:05:00,184.69,184.98,184.67,184.98,2994.0,153.4538,153.6948,153.4372,153.6948,2994.0
2021-12-03 12:10:00,184.93,185.06,184.89,184.98,5048.0,153.6532,153.7612,153.62,153.6948,5048.0
2021-12-03 12:15:00,184.96,185.2,184.91,185.11,2730.0,153.6781,153.8776,153.6366,153.8028,2730.0
2021-12-03 12:20:00,185.16,185.44,185.05,185.39,5395.0,153.8443,154.077,153.7529,154.0354,5395.0
2021-12-03 12:25:00,185.33,185.44,185.3,185.33,3377.0,153.9856,154.077,153.9606,153.9856,3377.0
2021-12-03 12:30:00,185.17,185.33,184.8,184.91,3474.0,153.8526,153.9856,153.5452,153.6366,3474.0
2021-12-03 12:35:00,184.91,185.24,184.87,184.97,2993.0,153.6366,153.9108,153.6034,153.6865,2993.0
2021-12-03 12:40:00,184.86,185.1,184.74,184.74,3840.0,153.5951,153.7945,153.4954,153.4954,3840.0
2021-12-03 12:45:00,184.79,184.89,184.57,184.61,4489.0,153.5369,153.62,153.3541,153.3873,4489.0
2021-12-03 12:50:00,184.59,184.81,184.59,184.73,3754.0,153.3707,153.5535,153.3707,153.487,3754.0
2021-12-03 12:55:00,184.71,184.81,184.53,184.81,6422.0,153.4704,153.5535,153.3209,153.5535,6422.0
2021-12-03 13:00:00,184.78,184.8,184.54,184.67,7105.0,153.5286,153.5452,153.3292,153.4372,7105.0
2021-12-03 13:05:00,184.69,184.81,184.57,184.67,2181.0,153.4538,153.5535,153.3541,153.4372,2181.0
2021-12-03 13:10:00,184.75,184.99,184.71,184.71,6109.0,153.5037,153.7031,153.4704,153.4704,6109.0
2021-12-03 13:15:00,184.67,184.84,184.64,184.84,2164.0,153.4372,153.5784,153.4123,153.5784,2164.0
2021-12-03 13:20:00,184.82,185.08,184.82,185.0,2352.0,153.5618,153.7778,153.5618,153.7114,2352.0
2021-12-03 13:25:00,185.03,185.11,184.91,184.92,6077.0,153.7363,153.8028,153.6366,153.6449,6077.0
2021-12-03 13:30:00,184.91,185.0,184.65,184.75,18297.0,153.6366,153.7114,153.4206,153.5037,18297.0
2021-12-03 13:35:00,184.81,184.81,184.23,184.24,14065.0,153.5535,153.5535,153.0716,153.0799,14065.0
2021-12-03 13:40:00,184.28,184.44,184.18,184.44,7990.0,153.1132,153.2461,153.0301,153.2461,7990.0
2021-12-03 13:45:00,184.5,184.63,184.32,184.4,3019.0,153.2959,153.404,153.1464,153.2129,3019.0
2021-12-03 13:50:00,184.36,184.86,184.36,184.56,10167.0,153.1796,153.5951,153.1796,153.3458,10167.0
2021-12-03 13:55:00,184.38,184.42,184.15,184.16,4222.0,153.1962,153.2295,153.0051,153.0134,4222.0
2021-12-03 14:00:00,184.16,184.18,183.81,183.88,3887.0,153.0134,153.0301,152.7226,152.7808,3887.0
2021-12-03 14:05:00,183.88,183.95,183.72,183.76,6937.0,152.7808,152.839,152.6479,152.6811,6937.0
2021-12-03 14:10:00,183.84,184.0,183.65,183.74,10645.0,152.7476,152.8805,152.5897,152.6645,10645.0
2021-12-03 14:15:00,183.78,183.95,183.7,183.78,6758.0,152.6977,152.839,152.6312,152.6977,6758.0
2021-12-03 14:20:00,183.72,184.29,183.64,184.29,8365.0,152.6479,153.1215,152.5814,153.1215,8365.0
2021-12-03 14:25:00,184.34,184.34,183.91,184.04,5276.0,153.163,153.163,152.8057,152.9137,5276.0
2021-12-03 14:30:00,184.06,184.12,183.7,183.77,6187.0,152.9304,152.9802,152.6312,152.6894,6187.0
2021-12-03 14:35:00,183.85,183.95,183.52,183.63,5265.0,152.7559,152.839,152.4817,152.5731,5265.0
2021-12-03 14:40:00,183.73,183.93,183.63,183.85,3634.0,152.6562,152.8223,152.5731,152.7559,3634.0
2021-12-03 14:45:00,183.96,183.97,183.75,183.77,5084.0,152.8473,152.8556,152.6728,152.6894,5084.0
2021-12-03 14:50:00,183.86,183.88,183.56,183.56,4831.0,152.7642,152.7808,152.5149,152.5149,4831.0
2021-12-03 14:55:00,183.49,183.63,183.44,183.49,4309.0,152.4568,152.5731,152.4152,152.4568,4309.0
2021-12-03 15:00:00,183.46,183.77,183.2,183.64,5598.0,152.4318,152.6894,152.2158,152.5814,5598.0
2021-12-03 15:05:00,183.6,183.87,183.43,183.5,7426.0,152.5482,152.7725,152.4069,152.4651,7426.0
2021-12-03 15:10:00,183.62,183.89,183.51,183.89,5424.0,152.5648,152.7891,152.4734,152.7891,5424.0
2021-12-03 15:15:00,183.9,183.98,183.65,183.66,6062.0,152.7974,152.8639,152.5897,152.598,6062.0
2021-12-03 15:20:00,183.77,184.23,183.71,184.12,5561.0,152.6894,153.0716,152.6396,152.9802,5561.0
2021-12-03 15:25:00,184.1,184.62,184.09,184.46,8428.0,152.9636,153.3956,152.9553,153.2627,8428.0
2021-12-03 15:30:00,184.41,184.7,184.32,184.59,13060.0,153.2212,153.4621,153.1464,153.3707,13060.0
2021-12-03 15:35:00,184.59,184.65,183.83,183.93,9557.0,153.3707,153.4206,152.7393,152.8223,9557.0
2021-12-03 15:40:00,183.99,184.17,183.84,183.88,12377.0,152.8722,153.0218,152.7476,152.7808,12377.0
2021-12-03 15:45:00,183.83,183.86,183.43,183.73,21977.0,152.7393,152.7642,152.4069,152.6562,21977.0
2021-12-03 15:50:00,183.66,184.51,183.66,184.45,39780.0,152.598,153.3043,152.598,153.2544,39780.0
2021-12-03 15:55:00,184.42,185.07,184.35,184.78,69106.0,153.2295,153.7695,153.1713,153.5286,69106.0
2021-12-06 09:30:00,185.54,186.07,184.82,185.71,22190.0,154.16,154.6004,153.5618,154.3013,22190.0
2021-12-06 09:35:00,185.84,186.7,185.8,186.7,9343.0,154.4093,155.1239,154.3761,155.1239,9343.0
2021-12-06 09:40:00,186.45,186.55,185.87,186.06,20508.0,154.9161,154.9992,154.4342,154.5921,20508.0
2021-12-06 09:45:00,186.07,186.94,185.87,186.66,29429.0,154.6004,155.3233,154.4342,155.0906,29429.0
2021-12-06 09:50:00,186.53,187.4,186.36,187.0,18542.0,154.9826,155.7055,154.8414,155.3731,18542.0
2021-12-06 09:55:00,187.21,187.7,186.99,187.58,8928.0,155.5476,155.9547,155.3648,155.855,8928.0
2021-12-06 10:00:00,187.66,187.85,187.43,187.75,58222.0,155.9215,156.0794,155.7304,155.9963,58222.0
2021-12-06 10:05:00,187.68,187.68,187.04,187.36,5964.0,155.9381,155.9381,155.4064,155.6722,5964.0
2021-12-06 10:10:00,187.35,188.07,187.26,188.07,15095.0,155.6639,156.2622,155.5892,156.2622,15095.0
2021-12-06 10:15:00,187.92,188.19,187.44,187.52,19291.0,156.1375,156.3619,155.7387,155.8052,19291.0
2021-12-06 10:20:00,187.56,187.94,187.47,187.7,4818.0,155.8384,156.1541,155.7636,155.9547,4818.0
2021-12-06 10:25:00,187.75,187.99,187.74,187.91,3050.0,155.9963,156.1957,155.988,156.1292,3050.0
2021-12-06 10:30:00,187.98,187.98,187.31,187.31,9842.0,156.1874,156.1874,155.6307,155.6307,9842.0
2021-12-06 10:35:00,187.4,187.4,187.03,187.09,6453.0,155.7055,155.7055,155.398,155.4479,6453.0
2021-12-06 10:40:00,187.12,187.74,187.12,187.65,6081.0,155.4728,155.988,155.4728,155.9132,6081.0
2021-12-06 10:45:00,187.64,188.1,187.63,187.94,6539.0,155.9049,156.2871,155.8966,156.1541,6539.0
2021-12-06 10:50:00,187.91,188.24,187.68,188.14,6992.0,156.1292,156.4034,155.9381,156.3203,6992.0
2021-12-06 10:55:00,188.14,188.39,188.01,188.35,4516.0,156.3203,156.528,156.2123,156.4948,4516.0
2021-12-06 11:00:00,188.41,188.41,188.17,188.29,6498.0,156.5447,156.5447,156.3452,156.4449,6498.0
2021-12-06 11:05:00,188.29,188.36,188.14,188.24,10905.0,156.4449,156.5031,156.3203,156.4034,10905.0
2021-12-06 11:10:00,188.22,188.44,188.1,188.44,12841.0,156.3868,156.5696,156.2871,156.5696,12841.0
2021-12-06 11:15:00,188.41,188.87,188.39,188.76,36740.0,156.5447,156.9269,156.528,156.8355,36740.0
2021-12-06 11:20:00,188.81,188.85,188.67,188.71,2380.0,156.877,156.9102,156.7607,156.7939,2380.0
2021-12-06 11:25:00,188.74,189.13,188.74,189.03,5612.0,156.8188,157.1429,156.8188,157.0598,5612.0
2021-12-06 11:30:00,189.09,189.12,188.72,188.76,3338.0,157.1096,157.1346,156.8022,156.8355,3338.0
2021-12-06 11:35:00,188.75,188.82,188.35,188.38,2550.0,156.8271,156.8853,156.4948,156.5197,2550.0
2021-12-06 11:40:00,188.44,188.46,188.04,188.04,3291.0,156.5696,156.5862,156.2372,156.2372,3291.0
2021-12-06 11:45:00,188.05,188.06,187.59,187.59,4655.0,156.2455,156.2538,155.8633,155.8633,4655.0
2021-12-06 11:50:00,187.71,188.03,187.65,188.03,3276.0,155.963,156.2289,155.9132,156.2289,3276.0
2021-12-06 11:55:00,188.09,188.2,187.75,187.89,4781.0,156.2788,156.3702,155.9963,156.1126,4781.0
2021-12-06 12:00:00,187.82,187.86,187.64,187.86,1578.0,156.0544,156.0877,155.9049,156.0877,1578.0
2021-12-06 12:05:00,187.91,187.94,187.76,187.87,3641.0,156.1292,156.1541,156.0046,156.096,3641.0
2021-12-06 12:10:00,187.88,187.95,187.77,187.81,8090.0,156.1043,156.1625,156.0129,156.0461,8090.0
2021-12-06 12:15:00,187.72,187.81,187.56,187.78,3784.0,155.9714,156.0461,155.8384,156.0212,3784.0
2021-12-06 12:20:00,187.8,187.85,187.65,187.85,2481.0,156.0378,156.0794,155.9132,156.0794,2481.0
2021-12-06 12:25:00,187.88,188.05,187.88,187.89,2552.0,156.1043,156.2455,156.1043,156.1126,2552.0
2021-12-06 12:30:00,187.95,188.07,187.78,188.06,6466.0,156.1625,156.2622,156.0212,156.2538,6466.0
2021-12-06 12:35:00,188.13,188.24,188.09,188.14,2859.0,156.312,156.4034,156.2788,156.3203,2859.0
2021-12-06 12:40:00,188.14,188.35,188.14,188.23,6273.0,156.3203,156.4948,156.3203,156.3951,6273.0
2021-12-06 12:45:00,188.19,188.23,188.08,188.22,4862.0,156.3619,156.3951,156.2705,156.3868,4862.0
2021-12-06 12:50:00,188.18,188.25,188.04,188.04,9577.0,156.3536,156.4117,156.2372,156.2372,9577.0
2021-12-06 12:55:00,188.01,188.35,188.0,188.21,6109.0,156.2123,156.4948,156.204,156.3785,6109.0
2021-12-06 13:00:00,188.25,188.33,188.11,188.18,12971.0,156.4117,156.4782,156.2954,156.3536,12971.0
2021-12-06 13:05:00,188.23,188.59,188.21,188.54,52739.0,156.3951,156.6942,156.3785,156.6527,52739.0
2021-12-06 13:10:00,188.54,188.54,188.1,188.12,11239.0,156.6527,156.6527,156.2871,156.3037,11239.0
2021-12-06 13:15:00,188.08,188.11,187.93,188.06,6863.0,156.2705,156.2954,156.1458,156.2538,6863.0
2021-12-06 13:20:00,188.06,188.16,187.94,187.94,6197.0,156.2538,156.3369,156.1541,156.1541,6197.0
2021-12-06 13:25:00,188.0,188.24,187.98,188.02,4754.0,156.204,156.4034,156.1874,156.2206,4754.0
2021-12-06 13:30:00,187.95,188.0,187.82,187.91,5848.0,156.1625,156.204,156.0544,156.1292,5848.0
2021-12-06 13:35:00,187.93,188.0,187.79,187.8,4845.0,156.1458,156.204,156.0295,156.0378,4845.0
2021-12-06 13:40:00,187.74,187.86,187.45,187.64,6132.0,155.988,156.0877,155.747,155.9049,6132.0
2021-12-06 13:45:00,187.59,187.63,187.45,187.5,6612.0,155.8633,155.8966,155.747,155.7886,6612.0
2021-12-06 13:50:00,187.5,187.64,187.49,187.61,7576.0,155.7886,155.9049,155.7803,155.88,7576.0
2021-12-06 13:55:00,187.6,187.77,187.43,187.58,5600.0,155.8716,156.0129,155.7304,155.855,5600.0
2021-12-06 14:00:00,187.56,187.58,187.3,187.3,6581.0,155.8384,155.855,155.6224,155.6224,6581.0
2021-12-06 14:05:00,187.29,187.32,187.0,187.18,3824.0,155.6141,155.639,155.3731,155.5227,3824.0
2021-12-06 14:10:00,187.29,187.32,187.09,187.1,3814.0,155.6141,155.639,155.4479,155.4562,3814.0
2021-12-06 14:15:00,187.1,187.42,187.1,187.42,4765.0,155.4562,155.7221,155.4562,155.7221,4765.0
2021-12-06 14:20:00,187.45,187.96,187.41,187.96,9547.0,155.747,156.1708,155.7138,156.1708,9547.0
2021-12-06 14:25:00,187.96,188.14,187.94,188.08,54567.0,156.1708,156.3203,156.1541,156.2705,54567.0
2021-12-06 14:30:00,188.16,188.18,187.9,188.17,6774.0,156.3369,156.3536,156.1209,156.3452,6774.0
2021-12-06 14:35:00,188.19,188.21,187.96,188.06,7020.0,156.3619,156.3785,156.1708,156.2538,7020.0
2021-12-06 14:40:00,188.02,188.06,187.69,187.73,4955.0,156.2206,156.2538,155.9464,155.9797,4955.0
2021-12-06 14:45:00,187.73,187.88,187.57,187.57,5093.0,155.9797,156.1043,155.8467,155.8467,5093.0
2021-12-06 14:50:00,187.51,187.63,187.43,187.43,3792.0,155.7969,155.8966,155.7304,155.7304,3792.0
2021-12-06 14:55:00,187.39,187.58,187.31,187.56,3689.0,155.6972,155.855,155.6307,155.8384,3689.0
2021-12-06 15:00:00,187.49,187.54,187.23,187.23,5281.0,155.7803,155.8218,155.5642,155.5642,5281.0
2021-12-06 15:05:00,187.29,187.34,186.99,187.3,7494.0,155.6141,155.6556,155.3648,155.6224,7494.0
2021-12-06 15:10:00,187.22,187.61,187.12,187.45,6687.0,155.5559,155.88,155.4728,155.747,6687.0
2021-12-06 15:15:00,187.47,187.67,187.44,187.56,6063.0,155.7636,155.9298,155.7387,155.8384,6063.0
2021-12-06 15:20:00,187.56,187.62,187.44,187.58,7356.0,155.8384,155.8883,155.7387,155.855,7356.0
2021-12-06 15:25:00,187.62,187.62,187.34,187.57,8874.0,155.8883,155.8883,155.6556,155.8467,8874.0
2021-12-06 15:30:00,187.58,187.71,187.37,187.62,12280.0,155.855,155.963,155.6805,155.8883,12280.0
2021-12-06 15:35:00,187.67,187.75,187.34,187.57,18170.0,155.9298,155.9963,155.6556,155.8467,18170.0
2021-12-06 15:40:00,187.53,188.01,187.39,188.0,23889.0,155.8135,156.2123,155.6972,156.204,23889.0
2021-12-06 15:45:00,188.02,188.06,187.73,187.88,32133.0,156.2206,156.2538,155.9797,156.1043,32133.0
2021-12-06 15:50:00,187.85,188.36,187.73,188.32,33318.0,156.0794,156.5031,155.9797,156.4699,33318.0
2021-12-06 15:55:00,188.33,188.35,187.76,187.83,89013.0,156.4782,156.4948,156.0046,156.0627,89013.0
2021-12-07 09:30:00,189.23,190.0,188.8,189.42,24579.0,157.226,157.8657,156.8687,157.3838,24579.0
2021-12-07 09:35:00,189.32,189.99,189.2,189.5,6621.0,157.3007,157.8574,157.201,157.4503,6621.0
2021-12-07 09:40:00,189.57,189.59,189.1,189.36,8613.0,157.5085,157.5251,157.118,157.334,8613.0
2021-12-07 09:45:00,189.43,189.77,189.14,189.77,13966.0,157.3921,157.6746,157.1512,157.6746,13966.0
2021-12-07 09:50:00,189.77,190.4,189.45,190.23,25561.0,157.6746,158.1981,157.4088,158.0568,25561.0
2021-12-07 09:55:00,190.27,191.01,190.23,191.01,14158.0,158.0901,158.7049,158.0568,158.7049,14158.0
2021-12-07 10:00:00,190.99,191.16,190.61,190.67,9959.0,158.6883,158.8296,158.3726,158.4224,9959.0
2021-12-07 10:05:00,190.7,190.7,190.46,190.46,6040.0,158.4474,158.4474,158.2479,158.2479,6040.0
2021-12-07 10:10:00,190.33,190.65,190.2,190.32,10436.0,158.1399,158.4058,158.0319,158.1316,10436.0
2021-12-07 10:15:00,190.31,190.94,190.3,190.92,22586.0,158.1233,158.6468,158.115,158.6301,22586.0
2021-12-07 10:20:00,190.95,190.95,189.98,190.12,61441.0,158.6551,158.6551,157.8491,157.9654,61441.0
2021-12-07 10:25:00,190.12,190.3,190.07,190.14,7834.0,157.9654,158.115,157.9239,157.9821,7834.0
2021-12-07 10:30:00,190.31,190.8,190.3,190.5,4864.0,158.1233,158.5304,158.115,158.2812,4864.0
2021-12-07 10:35:00,190.52,190.78,190.5,190.68,6755.0,158.2978,158.5138,158.2812,158.4307,6755.0
2021-12-07 10:40:00,190.73,190.9,190.59,190.7,15964.0,158.4723,158.6135,158.356,158.4474,15964.0
2021-12-07 10:45:00,190.76,190.86,190.59,190.79,8983.0,158.4972,158.5803,158.356,158.5221,8983.0
2021-12-07 10:50:00,190.84,191.11,190.59,190.77,8107.0,158.5637,158.788,158.356,158.5055,8107.0
2021-12-07 10:55:00,190.81,191.46,190.8,191.31,14493.0,158.5387,159.0788,158.5304,158.9542,14493.0
2021-12-07 11:00:00,191.38,191.76,191.32,191.7,11657.0,159.0123,159.3281,158.9625,159.2782,11657.0
2021-12-07 11:05:00,191.73,191.9,191.65,191.9,7461.0,159.3031,159.4444,159.2367,159.4444,7461.0
2021-12-07 11:10:00,191.87,191.95,191.71,191.75,6325.0,159.4195,159.4859,159.2865,159.3198,6325.0
2021-12-07 11:15:00,191.75,191.8,191.55,191.62,5568.0,159.3198,159.3613,159.1536,159.2118,5568.0
2021-12-07 11:20:00,191.55,191.82,191.46,191.81,4610.0,159.1536,159.3779,159.0788,159.3696,4610.0
2021-12-07 11:25:00,191.95,191.96,191.61,191.63,6412.0,159.4859,159.4943,159.2034,159.2201,6412.0
2021-12-07 11:30:00,191.59,191.91,191.53,191.79,7191.0,159.1868,159.4527,159.137,159.353,7191.0
2021-12-07 11:35:00,191.78,192.37,191.75,192.37,9049.0,159.3447,159.8349,159.3198,159.8349,9049.0
2021-12-07 11:40:00,192.38,192.5,192.14,192.15,8927.0,159.8432,159.9429,159.6438,159.6521,8927.0
2021-12-07 11:45:00,192.08,192.45,191.92,192.39,4636.0,159.594,159.9014,159.461,159.8515,4636.0
2021-12-07 11:50:00,192.5,192.5,192.26,192.32,7991.0,159.9429,159.9429,159.7435,159.7934,7991.0
2021-12-07 11:55:00,192.36,192.4,192.1,192.22,3520.0,159.8266,159.8598,159.6106,159.7103,3520.0
2021-12-07 12:00:00,192.21,192.28,192.12,192.14,4343.0,159.702,159.7601,159.6272,159.6438,4343.0
2021-12-07 12:05:00,192.15,192.24,191.99,192.03,7333.0,159.6521,159.7269,159.5192,159.5524,7333.0
2021-12-07 12:10:00,192.07,192.48,192.06,192.38,16061.0,159.5856,159.9263,159.5773,159.8432,16061.0
2021-12-07 12:15:00,192.37,192.44,191.82,191.85,59654.0,159.8349,159.8931,159.3779,159.4029,59654.0
2021-12-07 12:20:00,191.84,192.16,191.68,192.14,11924.0,159.3945,159.6604,159.2616,159.6438,11924.0
2021-12-07 12:25:00,192.17,192.17,191.99,191.99,3847.0,159.6687,159.6687,159.5192,159.5192,3847.0
2021-12-07 12:30:00,191.99,192.13,191.93,191.97,3785.0,159.5192,159.6355,159.4693,159.5026,3785.0
2021-12-07 12:35:00,192.0,192.02,191.72,191.85,6667.0,159.5275,159.5441,159.2948,159.4029,6667.0
2021-12-07 12:40:00,191.84,191.87,191.77,191.83,6472.0,159.3945,159.4195,159.3364,159.3862,6472.0
2021-12-07 12:45:00,191.83,192.01,191.74,192.0,9426.0,159.3862,159.5358,159.3115,159.5275,9426.0
2021-12-07 12:50:00,191.99,191.99,191.73,191.73,12063.0,159.5192,159.5192,159.3031,159.3031,12063.0
2021-12-07 12:55:00,191.76,191.8,191.7,191.78,5967.0,159.3281,159.3613,159.2782,159.3447,5967.0
2021-12-07 13:00:00,191.85,192.06,191.71,192.06,5917.0,159.4029,159.5773,159.2865,159.5773,5917.0
2021-12-07 13:05:00,192.08,192.25,192.08,192.18,6110.0,159.594,159.7352,159.594,159.677,6110.0
2021-12-07 13:10:00,192.17,192.24,191.99,192.0,9528.0,159.6687,159.7269,159.5192,159.5275,9528.0
2021-12-07 13:15:00,192.0,192.02,191.92,191.94,3881.0,159.5275,159.5441,159.461,159.4776,3881.0
2021-12-07 13:20:00,191.9,192.05,191.89,192.01,6474.0,159.4444,159.569,159.4361,159.5358,6474.0
2021-12-07 13:25:00,192.02,192.06,191.94,191.99,7773.0,159.5441,159.5773,159.4776,159.5192,7773.0
2021-12-07 13:30:00,191.96,192.06,191.84,192.06,13245.0,159.4943,159.5773,159.3945,159.5773,13245.0
2021-12-07 13:35:00,192.06,192.39,192.05,192.39,14772.0,159.5773,159.8515,159.569,159.8515,14772.0
2021-12-07 13:40:00,192.39,192.39,192.13,192.19,17380.0,159.8515,159.8515,159.6355,159.6854,17380.0
2021-12-07 13:45:00,192.22,192.23,191.94,191.94,13157.0,159.7103,159.7186,159.4776,159.4776,13157.0
2021-12-07 13:50:00,191.89,192.03,191.71,191.72,10097.0,159.4361,159.5524,159.2865,159.2948,10097.0
2021-12-07 13:55:00,191.7,191.9,191.64,191.85,19118.0,159.2782,159.4444,159.2284,159.4029,19118.0
2021-12-07 14:00:00,191.9,191.9,191.25,191.25,89813.0,159.4444,159.4444,158.9043,158.9043,89813.0
2021-12-07 14:05:00,191.16,191.41,191.07,191.33,15466.0,158.8296,159.0373,158.7548,158.9708,15466.0
2021-12-07 14:10:00,191.33,191.58,191.24,191.58,5365.0,158.9708,159.1785,158.896,159.1785,5365.0
2021-12-07 14:15:00,191.46,191.65,191.4,191.49,5803.0,159.0788,159.2367,159.029,159.1037,5803.0
2021-12-07 14:20:00,191.48,191.56,191.31,191.53,5315.0,159.0954,159.1619,158.9542,159.137,5315.0
2021-12-07 14:25:00,191.48,191.75,191.45,191.65,4871.0,159.0954,159.3198,159.0705,159.2367,4871.0
2021-12-07 14:30:00,191.57,191.65,191.5,191.57,7693.0,159.1702,159.2367,159.112,159.1702,7693.0
2021-12-07 14:35:00,191.56,191.69,191.49,191.65,3472.0,159.1619,159.2699,159.1037,159.2367,3472.0
2021-12-07 14:40:00,191.68,191.74,191.63,191.68,7638.0,159.2616,159.3115,159.2201,159.2616,7638.0
2021-12-07 14:45:00,191.71,191.81,191.67,191.67,4640.0,159.2865,159.3696,159.2533,159.2533,4640.0
2021-12-07 14:50:00,191.66,191.7,191.56,191.63,6471.0,159.245,159.2782,159.1619,159.2201,6471.0
2021-12-07 14:55:00,191.58,191.75,191.53,191.66,13916.0,159.1785,159.3198,159.137,159.245,13916.0
2021-12-07 15:00:00,191.64,191.94,191.63,191.92,3249.0,159.2284,159.4776,159.2201,159.461,3249.0
2021-12-07 15:05:00,191.89,191.9,191.67,191.72,9744.0,159.4361,159.4444,159.2533,159.2948,9744.0
2021-12-07 15:10:00,191.73,191.86,191.67,191.76,10568.0,159.3031,159.4112,159.2533,159.3281,10568.0
2021-12-07 15:15:00,191.79,191.85,191.64,191.8,7613.0,159.353,159.4029,159.2284,159.3613,7613.0
2021-12-07 15:20:00,191.83,191.93,191.73,191.88,12830.0,159.3862,159.4693,159.3031,159.4278,12830.0
2021-12-07 15:25:00,191.9,192.07,191.81,191.99,9297.0,159.4444,159.5856,159.3696,159.5192,9297.0
2021-12-07 15:30:00,191.98,192.07,191.89,192.03,14037.0,159.5109,159.5856,159.4361,159.5524,14037.0
2021-12-07 15:35:00,192.05,192.05,191.62,191.67,43618.0,159.569,159.569,159.2118,159.2533,43618.0
2021-12-07 15:40:00,191.64,191.67,191.33,191.38,25063.0,159.2284,159.2533,158.9708,159.0123,25063.0
2021-12-07 15:45:00,191.41,191.74,191.4,191.72,17641.0,159.0373,159.3115,159.029,159.2948,17641.0
2021-12-07 15:50:00,191.69,191.71,191.3,191.71,30337.0,159.2699,159.2865,158.9459,159.2865,30337.0
2021-12-07 15:55:00,191.71,192.31,191.67,192.14,98427.0,159.2865,159.7851,159.2533,159.6438,98427.0
2021-12-08 09:30:00,191.82,193.16,191.69,192.81,21672.0,159.3779,160.4913,159.2699,160.2005,21672.0
2021-12-08 09:35:00,193.01,193.03,192.52,192.86,8051.0,160.3667,160.3833,159.9595,160.242,8051.0
2021-12-08 09:40:00,192.97,193.59,192.74,193.59,13764.0,160.3334,160.8486,160.1423,160.8486,13764.0
2021-12-08 09:45:00,193.67,193.78,193.29,193.49,18008.0,160.915,161.0064,160.5993,160.7655,18008.0
2021-12-08 09:50:00,193.59,193.62,193.24,193.3,20846.0,160.8486,160.8735,160.5578,160.6076,20846.0
2021-12-08 09:55:00,193.35,193.51,192.57,192.77,25200.0,160.6492,160.7821,160.0011,160.1673,25200.0
2021-12-08 10:00:00,192.88,193.24,192.68,193.18,9455.0,160.2587,160.5578,160.0925,160.5079,9455.0
2021-12-08 10:05:00,193.01,193.22,192.56,192.73,11510.0,160.3667,160.5411,159.9928,160.134,11510.0
2021-12-08 10:10:00,192.72,193.13,192.67,193.03,7424.0,160.1257,160.4664,160.0842,160.3833,7424.0
2021-12-08 10:15:00,193.03,193.1,192.85,192.89,7981.0,160.3833,160.4414,160.2337,160.267,7981.0
2021-12-08 10:20:00,192.87,193.39,192.81,192.99,11676.0,160.2503,160.6824,160.2005,160.35,11676.0
2021-12-08 10:25:00,193.0,193.34,192.36,192.44,124470.0,160.3584,160.6409,159.8266,159.8931,124470.0
2021-12-08 10:30:00,192.53,192.53,191.63,191.63,6113.0,159.9678,159.9678,159.2201,159.2201,6113.0
2021-12-08 10:35:00,191.55,191.72,191.1,191.72,8775.0,159.1536,159.2948,158.7797,159.2948,8775.0
2021-12-08 10:40:00,191.73,191.92,191.64,191.72,5618.0,159.3031,159.461,159.2284,159.2948,5618.0
2021-12-08 10:45:00,191.72,191.72,191.44,191.59,9478.0,159.2948,159.2948,159.0622,159.1868,9478.0
2021-12-08 10:50:00,191.58,192.02,191.58,191.83,10971.0,159.1785,159.5441,159.1785,159.3862,10971.0
2021-12-08 10:55:00,191.88,191.91,191.37,191.44,8937.0,159.4278,159.4527,159.004,159.0622,8937.0
2021-12-08 11:00:00,191.38,191.59,191.38,191.51,11964.0,159.0123,159.1868,159.0123,159.1204,11964.0
2021-12-08 11:05:00,191.49,191.74,191.46,191.67,5096.0,159.1037,159.3115,159.0788,159.2533,5096.0
2021-12-08 11:10:00,191.67,191.7,191.47,191.53,9212.0,159.2533,159.2782,159.0871,159.137,9212.0
2021-12-08 11:15:00,191.58,192.05,191.58,191.66,19450.0,159.1785,159.569,159.1785,159.245,19450.0
2021-12-08 11:20:00,191.64,191.71,191.46,191.57,14520.0,159.2284,159.2865,159.0788,159.1702,14520.0
2021-12-08 11:25:00,191.68,191.7,191.39,191.39,5490.0,159.2616,159.2782,159.0207,159.0207,5490.0
2021-12-08 11:30:00,191.38,191.4,190.74,190.86,6469.0,159.0123,159.029,158.4806,158.5803,6469.0
2021-12-08 11:35:00,190.85,190.94,190.41,190.41,4588.0,158.572,158.6468,158.2064,158.2064,4588.0
2021-12-08 11:40:00,190.54,190.8,190.46,190.8,10903.0,158.3144,158.5304,158.2479,158.5304,10903.0
2021-12-08 11:45:00,190.77,190.94,190.71,190.86,5650.0,158.5055,158.6468,158.4557,158.5803,5650.0
2021-12-08 11:50:00,190.85,190.88,190.66,190.73,8538.0,158.572,158.5969,158.4141,158.4723,8538.0
2021-12-08 11:55:00,190.73,191.19,190.71,191.19,5218.0,158.4723,158.8545,158.4557,158.8545,5218.0
2021-12-08 12:00:00,191.19,191.19,190.95,190.96,3688.0,158.8545,158.8545,158.6551,158.6634,3688.0
2021-12-08 12:05:00,191.0,191.29,191.0,191.29,6565.0,158.6966,158.9376,158.6966,158.9376,6565.0
2021-12-08 12:10:00,191.25,191.43,191.11,191.11,8142.0,158.9043,159.0539,158.788,158.788,8142.0
2021-12-08 12:15:00,191.09,191.26,190.99,191.21,10916.0,158.7714,158.9126,158.6883,158.8711,10916.0
2021-12-08 12:20:00,191.26,191.68,191.17,191.66,46195.0,158.9126,159.2616,158.8379,159.245,46195.0
2021-12-08 12:25:00,191.67,191.74,191.21,191.51,21933.0,159.2533,159.3115,158.8711,159.1204,21933.0
2021-12-08 12:30:00,191.5,191.71,191.47,191.71,7618.0,159.112,159.2865,159.0871,159.2865,7618.0
2021-12-08 12:35:00,191.69,191.87,191.63,191.81,12300.0,159.2699,159.4195,159.2201,159.3696,12300.0
2021-12-08 12:40:00,191.81,191.91,191.76,191.88,6809.0,159.3696,159.4527,159.3281,159.4278,6809.0
2021-12-08 12:45:00,191.88,192.29,191.85,192.27,24142.0,159.4278,159.7684,159.4029,159.7518,24142.0
2021-12-08 12:50:00,192.26,192.38,192.17,192.26,21883.0,159.7435,159.8432,159.6687,159.7435,21883.0
2021-12-08 12:55:00,192.25,192.25,192.01,192.04,11220.0,159.7352,159.7352,159.5358,159.5607,11220.0
2021-12-08 13:00:00,192.03,192.16,191.82,192.14,7124.0,159.5524,159.6604,159.3779,159.6438,7124.0
2021-12-08 13:05:00,192.2,192.24,192.1,192.18,3483.0,159.6937,159.7269,159.6106,159.677,3483.0
2021-12-08 13:10:00,192.23,192.29,192.14,192.22,42913.0,159.7186,159.7684,159.6438,159.7103,42913.0
2021-12-08 13:15:00,192.18,192.18,191.93,192.02,10197.0,159.677,159.677,159.4693,159.5441,10197.0
2021-12-08 13:20:00,192.05,192.15,192.05,192.09,7680.0,159.569,159.6521,159.569,159.6023,7680.0
2021-12-08 13:25:00,192.1,192.41,191.98,192.33,38107.0,159.6106,159.8681,159.5109,159.8017,38107.0
2021-12-08 13:30:00,192.34,192.42,192.18,192.28,27987.0,159.81,159.8765,159.677,159.7601,27987.0
2021-12-08 13:35:00,192.29,192.29,191.74,191.82,6555.0,159.7684,159.7684,159.3115,159.3779,6555.0
2021-12-08 13:40:00,191.82,192.07,191.82,192.03,16454.0,159.3779,159.5856,159.3779,159.5524,16454.0
2021-12-08 13:45:00,192.03,192.06,191.91,191.91,58570.0,159.5524,159.5773,159.4527,159.4527,58570.0
2021-12-08 13:50:00,191.92,191.93,191.71,191.75,6358.0,159.461,159.4693,159.2865,159.3198,6358.0
2021-12-08 13:55:00,191.75,192.07,191.71,191.99,34732.0,159.3198,159.5856,159.2865,159.5192,34732.0
2021-12-08 14:00:00,191.98,192.06,191.7,192.06,11823.0,159.5109,159.5773,159.2782,159.5773,11823.0
2021-12-08 14:05:00,192.03,192.08,191.93,191.93,25424.0,159.5524,159.594,159.4693,159.4693,25424.0
2021-12-08 14:10:00,191.91,191.91,191.51,191.56,3568.0,159.4527,159.4527,159.1204,159.1619,3568.0
2021-12-08 14:15:00,191.63,191.67,191.48,191.49,10248.0,159.2201,159.2533,159.0954,159.1037,10248.0
2021-12-08 14:20:00,191.45,191.64,191.4,191.61,8874.0,159.0705,159.2284,159.029,159.2034,8874.0
2021-12-08 14:25:00,191.65,191.99,191.65,191.93,13512.0,159.2367,159.5192,159.2367,159.4693,13512.0
2021-12-08 14:30:00,191.93,192.08,191.7,191.75,38159.0,159.4693,159.594,159.2782,159.3198,38159.0
2021-12-08 14:35:00,191.79,191.84,191.63,191.63,13991.0,159.353,159.3945,159.2201,159.2201,13991.0
2021-12-08 14:40:00,191.64,191.68,191.38,191.39,8458.0,159.2284,159.2616,159.0123,159.0207,8458.0
2021-12-08 14:45:00,191.4,191.62,191.4,191.62,7306.0,159.029,159.2118,159.029,159.2118,7306.0
2021-12-08 14:50:00,191.58,191.7,191.57,191.63,5821.0,159.1785,159.2782,159.1702,159.2201,5821.0
2021-12-08 14:55:00,191.63,191.69,191.51,191.68,6776.0,159.2201,159.2699,159.1204,159.2616,6776.0
2021-12-08 15:00:00,191.66,191.83,191.61,191.78,12503.0,159.245,159.3862,159.2034,159.3447,12503.0
2021-12-08 15:05:00,191.73,192.16,191.73,192.15,13163.0,159.3031,159.6604,159.3031,159.6521,13163.0
2021-12-08 15:10:00,192.15,192.19,191.85,191.92,5972.0,159.6521,159.6854,159.4029,159.461,5972.0
2021-12-08 15:15:00,191.94,191.96,191.8,191.93,9787.0,159.4776,159.4943,159.3613,159.4693,9787.0
2021-12-08 15:20:00,191.96,192.13,191.96,192.07,12481.0,159.4943,159.6355,159.4943,159.5856,12481.0
2021-12-08 15:25:00,192.07,192.07,191.83,191.83,8414.0,159.5856,159.5856,159.3862,159.3862,8414.0
2021-12-08 15:30:00,191.84,192.14,191.83,192.07,23766.0,159.3945,159.6438,159.3862,159.5856,23766.0
2021-12-08 15:35:00,192.06,192.09,191.67,191.86,21530.0,159.5773,159.6023,159.2533,159.4112,21530.0
2021-12-08 15:40:00,191.89,192.06,191.85,192.06,27713.0,159.4361,159.5773,159.4029,159.5773,27713.0
2021-12-08 15:45:00,192.05,192.13,191.96,192.05,35746.0,159.569,159.6355,159.4943,159.569,35746.0
2021-12-08 15:50:00,192.03,192.25,191.98,192.19,41581.0,159.5524,159.7352,159.5109,159.6854,41581.0
2021-12-08 15:55:00,192.18,192.2,191.51,191.57,127859.0,159.677,159.6937,159.1204,159.1702,127859.0
2021-12-09 09:30:00,190.34,191.26,190.15,190.86,17440.0,158.1482,158.9126,157.9904,158.5803,17440.0
2021-12-09 09:35:00,190.53,190.7,189.68,189.89,21877.0,158.3061,158.4474,157.5999,157.7743,21877.0
2021-12-09 09:40:00,189.67,189.85,189.12,189.84,6509.0,157.5916,157.7411,157.1346,157.7328,6509.0
2021-12-09 09:45:00,189.63,189.93,188.96,189.09,8212.0,157.5583,157.8076,157.0016,157.1096,8212.0
2021-12-09 09:50:00,189.46,189.53,189.18,189.36,3883.0,157.4171,157.4752,157.1844,157.334,3883.0
2021-12-09 09:55:00,189.46,189.56,189.08,189.08,6239.0,157.4171,157.5002,157.1013,157.1013,6239.0
2021-12-09 10:00:00,189.06,189.34,188.83,189.1,24080.0,157.0847,157.3174,156.8936,157.118,24080.0
2021-12-09 10:05:00,189.16,189.56,189.02,189.02,46447.0,157.1678,157.5002,157.0515,157.0515,46447.0
2021-12-09 10:10:00,189.05,189.33,189.05,189.25,4538.0,157.0764,157.3091,157.0764,157.2426,4538.0
2021-12-09 10:15:00,189.33,189.61,189.33,189.4,4583.0,157.3091,157.5417,157.3091,157.3672,4583.0
2021-12-09 10:20:00,189.36,189.36,189.01,189.17,5612.0,157.334,157.334,157.0432,157.1761,5612.0
2021-12-09 10:25:00,189.27,189.47,189.23,189.42,3811.0,157.2592,157.4254,157.226,157.3838,3811.0
2021-12-09 10:30:00,189.44,189.6,189.28,189.38,5043.0,157.4005,157.5334,157.2675,157.3506,5043.0
2021-12-09 10:35:00,189.43,189.44,189.21,189.34,6372.0,157.3921,157.4005,157.2094,157.3174,6372.0
2021-12-09 10:40:00,189.35,189.5,189.34,189.5,8207.0,157.3257,157.4503,157.3174,157.4503,8207.0
2021-12-09 10:45:00,189.44,189.5,189.17,189.21,9535.0,157.4005,157.4503,157.1761,157.2094,9535.0
2021-12-09 10:50:00,189.16,189.5,189.03,189.39,44485.0,157.1678,157.4503,157.0598,157.3589,44485.0
2021-12-09 10:55:00,189.41,189.8,189.39,189.55,18364.0,157.3755,157.6996,157.3589,157.4918,18364.0
2021-12-09 11:00:00,189.48,189.66,189.44,189.45,5877.0,157.4337,157.5832,157.4005,157.4088,5877.0
2021-12-09 11:05:00,189.48,189.6,189.37,189.46,7775.0,157.4337,157.5334,157.3423,157.4171,7775.0
2021-12-09 11:10:00,189.29,189.52,189.24,189.51,3419.0,157.2758,157.4669,157.2343,157.4586,3419.0
2021-12-09 11:15:00,189.5,189.6,189.46,189.54,3591.0,157.4503,157.5334,157.4171,157.4835,3591.0
2021-12-09 11:20:00,189.51,189.51,189.35,189.42,3292.0,157.4586,157.4586,157.3257,157.3838,3292.0
2021-12-09 11:25:00,189.45,189.61,189.42,189.6,2297.0,157.4088,157.5417,157.3838,157.5334,2297.0
2021-12-09 11:30:00,189.63,189.72,189.53,189.55,6014.0,157.5583,157.6331,157.4752,157.4918,6014.0
2021-12-09 11:35:00,189.61,189.74,189.55,189.57,4952.0,157.5417,157.6497,157.4918,157.5085,4952.0
2021-12-09 11:40:00,189.5,189.56,189.27,189.29,6606.0,157.4503,157.5002,157.2592,157.2758,6606.0
2021-12-09 11:45:00,189.25,189.3,189.01,189.07,8937.0,157.2426,157.2841,157.0432,157.093,8937.0
2021-12-09 11:50:00,189.05,189.22,189.02,189.17,4452.0,157.0764,157.2177,157.0515,157.1761,4452.0
2021-12-09 11:55:00,189.13,189.36,189.07,189.14,2149.0,157.1429,157.334,157.093,157.1512,2149.0
2021-12-09 12:00:00,189.06,189.21,189.0,189.21,4169.0,157.0847,157.2094,157.0349,157.2094,4169.0
2021-12-09 12:05:00,189.27,189.35,189.23,189.33,4257.0,157.2592,157.3257,157.226,157.3091,4257.0
2021-12-09 12:10:00,189.35,189.51,189.27,189.5,3736.0,157.3257,157.4586,157.2592,157.4503,3736.0
2021-12-09 12:15:00,189.55,189.65,189.53,189.6,3984.0,157.4918,157.5749,157.4752,157.5334,3984.0
2021-12-09 12:20:00,189.61,189.71,189.61,189.69,3174.0,157.5417,157.6248,157.5417,157.6082,3174.0
2021-12-09 12:25:00,189.66,189.76,189.62,189.7,3883.0,157.5832,157.6663,157.55,157.6165,3883.0
2021-12-09 12:30:00,189.71,189.75,189.68,189.69,7374.0,157.6248,157.658,157.5999,157.6082,7374.0
2021-12-09 12:35:00,189.71,189.89,189.7,189.89,7109.0,157.6248,157.7743,157.6165,157.7743,7109.0
2021-12-09 12:40:00,189.9,190.13,189.85,190.13,5437.0,157.7827,157.9738,157.7411,157.9738,5437.0
2021-12-09 12:45:00,190.14,190.33,190.1,190.3,10365.0,157.9821,158.1399,157.9488,158.115,10365.0
2021-12-09 12:50:00,190.28,190.4,190.28,190.38,3515.0,158.0984,158.1981,158.0984,158.1815,3515.0
2021-12-09 12:55:00,190.37,190.66,190.32,190.62,4843.0,158.1732,158.4141,158.1316,158.3809,4843.0
2021-12-09 13:00:00,190.61,190.76,190.51,190.7,8561.0,158.3726,158.4972,158.2895,158.4474,8561.0
2021-12-09 13:05:00,190.67,190.79,190.66,190.75,4994.0,158.4224,158.5221,158.4141,158.4889,4994.0
2021-12-09 13:10:00,190.75,190.81,190.7,190.75,4457.0,158.4889,158.5387,158.4474,158.4889,4457.0
2021-12-09 13:15:00,190.78,190.78,190.6,190.64,2749.0,158.5138,158.5138,158.3643,158.3975,2749.0
2021-12-09 13:20:00,190.66,191.21,190.65,191.21,7745.0,158.4141,158.8711,158.4058,158.8711,7745.0
2021-12-09 13:25:00,191.15,191.25,191.12,191.18,8611.0,158.8212,158.9043,158.7963,158.8462,8611.0
2021-12-09 13:30:00,191.18,191.32,191.05,191.32,37910.0,158.8462,158.9625,158.7382,158.9625,37910.0
2021-12-09 13:35:00,191.37,191.54,191.37,191.39,5256.0,159.004,159.1453,159.004,159.0207,5256.0
2021-12-09 13:40:00,191.47,191.53,191.34,191.53,4189.0,159.0871,159.137,158.9791,159.137,4189.0
2021-12-09 13:45:00,191.56,191.74,191.56,191.72,6973.0,159.1619,159.3115,159.1619,159.2948,6973.0
2021-12-09 13:50:00,191.64,191.8,191.52,191.52,4200.0,159.2284,159.3613,159.1287,159.1287,4200.0
2021-12-09 13:55:00,191.51,191.61,191.47,191.54,2542.0,159.1204,159.2034,159.0871,159.1453,2542.0
2021-12-09 14:00:00,191.54,191.58,191.39,191.46,4705.0,159.1453,159.1785,159.0207,159.0788,4705.0
2021-12-09 14:05:00,191.46,191.46,191.09,191.2,9423.0,159.0788,159.0788,158.7714,158.8628,9423.0
2021-12-09 14:10:00,191.15,191.29,191.11,191.29,1620.0,158.8212,158.9376,158.788,158.9376,1620.0
2021-12-09 14:15:00,191.28,191.29,190.93,191.06,7767.0,158.9293,158.9376,158.6385,158.7465,7767.0
2021-12-09 14:20:00,191.08,191.11,191.0,191.05,3225.0,158.7631,158.788,158.6966,158.7382,3225.0
2021-12-09 14:25:00,191.05,191.05,190.8,190.92,1951.0,158.7382,158.7382,158.5304,158.6301,1951.0
2021-12-09 14:30:00,190.87,190.9,190.69,190.69,1959.0,158.5886,158.6135,158.439,158.439,1959.0
2021-12-09 14:35:00,190.61,190.61,190.48,190.58,2560.0,158.3726,158.3726,158.2646,158.3476,2560.0
2021-12-09 14:40:00,190.52,190.56,190.32,190.35,4021.0,158.2978,158.331,158.1316,158.1565,4021.0
2021-12-09 14:45:00,190.42,190.42,190.29,190.42,15485.0,158.2147,158.2147,158.1067,158.2147,15485.0
2021-12-09 14:50:00,190.38,190.49,190.34,190.37,3399.0,158.1815,158.2729,158.1482,158.1732,3399.0
2021-12-09 14:55:00,190.41,190.45,190.26,190.36,4998.0,158.2064,158.2396,158.0818,158.1649,4998.0
2021-12-09 15:00:00,190.37,190.53,190.34,190.37,5361.0,158.1732,158.3061,158.1482,158.1732,5361.0
2021-12-09 15:05:00,190.29,190.35,190.28,190.3,3692.0,158.1067,158.1565,158.0984,158.115,3692.0
2021-12-09 15:10:00,190.37,190.55,190.27,190.52,6110.0,158.1732,158.3227,158.0901,158.2978,6110.0
2021-12-09 15:15:00,190.49,190.64,190.4,190.45,7929.0,158.2729,158.3975,158.1981,158.2396,7929.0
2021-12-09 15:20:00,190.52,190.69,190.47,190.5,4408.0,158.2978,158.439,158.2563,158.2812,4408.0
2021-12-09 15:25:00,190.44,190.56,190.35,190.41,5947.0,158.2313,158.331,158.1565,158.2064,5947.0
2021-12-09 15:30:00,190.35,190.52,190.31,190.45,11417.0,158.1565,158.2978,158.1233,158.2396,11417.0
2021-12-09 15:35:00,190.44,190.61,190.42,190.44,7646.0,158.2313,158.3726,158.2147,158.2313,7646.0
2021-12-09 15:40:00,190.4,190.55,190.24,190.36,16761.0,158.1981,158.3227,158.0651,158.1649,16761.0
2021-12-09 15:45:00,190.38,190.59,190.33,190.49,19765.0,158.1815,158.356,158.1399,158.2729,19765.0
2021-12-09 15:50:00,190.47,190.47,190.04,190.14,25618.0,158.2563,158.2563,157.899,157.9821,25618.0
2021-12-09 15:55:00,190.14,190.17,189.57,189.63,108674.0,157.9821,158.007,157.5085,157.5583,108674.0
2021-12-10 09:30:00,189.9,190.05,188.84,189.78,17402.0,157.7827,157.9073,156.9019,157.6829,17402.0
2021-12-10 09:35:00,189.9,190.42,189.65,190.42,6682.0,157.7827,158.2147,157.5749,158.2147,6682.0
2021-12-10 09:40:00,190.41,191.26,190.14,191.25,7198.0,158.2064,158.9126,157.9821,158.9043,7198.0
2021-12-10 09:45:00,191.15,191.51,191.12,191.4,10280.0,158.8212,159.1204,158.7963,159.029,10280.0
2021-12-10 09:50:00,191.28,191.53,191.23,191.3,4553.0,158.9293,159.137,158.8877,158.9459,4553.0
2021-12-10 09:55:00,191.28,191.79,191.24,191.7,6007.0,158.9293,159.353,158.896,159.2782,6007.0
2021-12-10 10:00:00,191.58,192.35,191.49,192.18,6385.0,159.1785,159.8183,159.1037,159.677,6385.0
2021-12-10 10:05:00,192.27,192.29,192.02,192.14,7208.0,159.7518,159.7684,159.5441,159.6438,7208.0
2021-12-10 10:10:00,192.18,192.29,191.87,191.87,8991.0,159.677,159.7684,159.4195,159.4195,8991.0
2021-12-10 10:15:00,191.94,192.11,191.63,191.81,9581.0,159.4776,159.6189,159.2201,159.3696,9581.0
2021-12-10 10:20:00,191.84,192.03,191.73,191.8,7086.0,159.3945,159.5524,159.3031,159.3613,7086.0
2021-12-10 10:25:00,191.93,192.04,191.8,192.02,10244.0,159.4693,159.5607,159.3613,159.5441,10244.0
2021-12-10 10:30:00,191.97,192.2,191.49,191.49,72624.0,159.5026,159.6937,159.1037,159.1037,72624.0
2021-12-10 10:35:00,191.53,191.62,191.29,191.62,6078.0,159.137,159.2118,158.9376,159.2118,6078.0
2021-12-10 10:40:00,191.64,191.81,191.48,191.75,4840.0,159.2284,159.3696,159.0954,159.3198,4840.0
2021-12-10 10:45:00,191.62,192.01,191.59,191.78,4805.0,159.2118,159.5358,159.1868,159.3447,4805.0
2021-12-10 10:50:00,191.74,191.85,191.69,191.83,2842.0,159.3115,159.4029,159.2699,159.3862,2842.0
2021-12-10 10:55:00,191.85,191.99,191.72,191.99,6402.0,159.4029,159.5192,159.2948,159.5192,6402.0
2021-12-10 11:00:00,191.93,192.12,191.93,192.08,4931.0,159.4693,159.6272,159.4693,159.594,4931.0
2021-12-10 11:05:00,192.09,192.1,191.71,191.71,4566.0,159.6023,159.6106,159.2865,159.2865,4566.0
2021-12-10 11:10:00,191.7,192.02,191.7,192.02,4061.0,159.2782,159.5441,159.2782,159.5441,4061.0
2021-12-10 11:15:00,192.03,192.62,191.99,192.62,8122.0,159.5524,160.0426,159.5192,160.0426,8122.0
2021-12-10 11:20:00,192.61,192.92,192.51,192.74,11618.0,160.0343,160.2919,159.9512,160.1423,11618.0
2021-12-10 11:25:00,192.75,193.27,192.7,193.14,11864.0,160.1506,160.5827,160.1091,160.4747,11864.0
2021-12-10 11:30:00,193.11,193.11,192.68,192.82,6378.0,160.4498,160.4498,160.0925,160.2088,6378.0
2021-12-10 11:35:00,192.86,192.86,192.64,192.82,5487.0,160.242,160.242,160.0592,160.2088,5487.0
2021-12-10 11:40:00,192.75,192.76,192.56,192.56,3025.0,160.1506,160.1589,159.9928,159.9928,3025.0
2021-12-10 11:45:00,192.62,192.64,192.32,192.32,5440.0,160.0426,160.0592,159.7934,159.7934,5440.0
2021-12-10 11:50:00,192.42,192.43,192.16,192.24,7023.0,159.8765,159.8848,159.6604,159.7269,7023.0
2021-12-10 11:55:00,192.21,192.39,192.06,192.34,19035.0,159.702,159.8515,159.5773,159.81,19035.0
2021-12-10 12:00:00,192.24,192.43,192.11,192.35,3822.0,159.7269,159.8848,159.6189,159.8183,3822.0
2021-12-10 12:05:00,192.39,192.63,192.37,192.63,3785.0,159.8515,160.0509,159.8349,160.0509,3785.0
2021-12-10 12:10:00,192.65,192.7,192.55,192.64,4111.0,160.0676,160.1091,159.9845,160.0592,4111.0
2021-12-10 12:15:00,192.69,192.85,192.58,192.58,3798.0,160.1008,160.2337,160.0094,160.0094,3798.0
2021-12-10 12:20:00,192.56,192.56,192.28,192.4,3432.0,159.9928,159.9928,159.7601,159.8598,3432.0
2021-12-10 12:25:00,192.39,192.39,192.21,192.25,3310.0,159.8515,159.8515,159.702,159.7352,3310.0
2021-12-10 12:30:00,192.26,192.36,192.06,192.08,6644.0,159.7435,159.8266,159.5773,159.594,6644.0
2021-12-10 12:35:00,192.09,192.39,192.05,192.39,3120.0,159.6023,159.8515,159.569,159.8515,3120.0
2021-12-10 12:40:00,192.37,192.52,192.35,192.48,4299.0,159.8349,159.9595,159.8183,159.9263,4299.0
2021-12-10 12:45:00,192.43,192.62,192.32,192.56,3574.0,159.8848,160.0426,159.7934,159.9928,3574.0
2021-12-10 12:50:00,192.54,192.54,192.45,192.53,2711.0,159.9762,159.9762,159.9014,159.9678,2711.0
2021-12-10 12:55:00,192.56,192.67,192.53,192.6,3617.0,159.9928,160.0842,159.9678,160.026,3617.0
2021-12-10 13:00:00,192.62,192.74,192.57,192.69,5397.0,160.0426,160.1423,160.0011,160.1008,5397.0
2021-12-10 13:05:00,192.66,192.75,192.57,192.74,1500.0,160.0759,160.1506,160.0011,160.1423,1500.0
2021-12-10 13:10:00,192.74,192.86,192.69,192.78,4520.0,160.1423,160.242,160.1008,160.1756,4520.0
2021-12-10 13:15:00,192.8,192.86,192.67,192.86,3406.0,160.1922,160.242,160.0842,160.242,3406.0
2021-12-10 13:20:00,192.84,193.04,192.79,192.93,11261.0,160.2254,160.3916,160.1839,160.3002,11261.0
2021-12-10 13:25:00,192.97,193.02,192.85,192.96,5570.0,160.3334,160.375,160.2337,160.3251,5570.0
2021-12-10 13:30:00,192.97,193.04,192.82,192.86,7537.0,160.3334,160.3916,160.2088,160.242,7537.0
2021-12-10 13:35:00,192.9,193.09,192.87,193.08,5407.0,160.2753,160.4331,160.2503,160.4248,5407.0
2021-12-10 13:40:00,193.12,193.32,193.1,193.18,13272.0,160.4581,160.6242,160.4414,160.5079,13272.0
2021-12-10 13:45:00,193.17,193.25,193.07,193.1,6952.0,160.4996,160.5661,160.4165,160.4414,6952.0
2021-12-10 13:50:00,193.11,193.21,193.0,193.21,4740.0,160.4498,160.5328,160.3584,160.5328,4740.0
2021-12-10 13:55:00,193.21,193.34,193.06,193.11,6930.0,160.5328,160.6409,160.4082,160.4498,6930.0
2021-12-10 14:00:00,193.06,193.1,192.65,192.68,24081.0,160.4082,160.4414,160.0676,160.0925,24081.0
2021-12-10 14:05:00,192.7,192.76,192.6,192.64,11181.0,160.1091,160.1589,160.026,160.0592,11181.0
2021-12-10 14:10:00,192.66,193.11,192.6,193.08,14091.0,160.0759,160.4498,160.026,160.4248,14091.0
2021-12-10 14:15:00,193.08,193.1,192.7,192.88,9917.0,160.4248,160.4414,160.1091,160.2587,9917.0
2021-12-10 14:20:00,192.9,192.97,192.76,192.81,6997.0,160.2753,160.3334,160.1589,160.2005,6997.0
2021-12-10 14:25:00,192.78,192.85,192.68,192.75,7817.0,160.1756,160.2337,160.0925,160.1506,7817.0
2021-12-10 14:30:00,192.8,192.86,192.57,192.57,6225.0,160.1922,160.242,160.0011,160.0011,6225.0
2021-12-10 14:35:00,192.67,192.78,192.57,192.78,9466.0,160.0842,160.1756,160.0011,160.1756,9466.0
2021-12-10 14:40:00,192.85,192.85,192.69,192.75,2567.0,160.2337,160.2337,160.1008,160.1506,2567.0
2021-12-10 14:45:00,192.64,192.64,192.3,192.37,4126.0,160.0592,160.0592,159.7767,159.8349,4126.0
2021-12-10 14:50:00,192.36,192.51,192.24,192.4,14461.0,159.8266,159.9512,159.7269,159.8598,14461.0
2021-12-10 14:55:00,192.39,192.42,192.15,192.15,6098.0,159.8515,159.8765,159.6521,159.6521,6098.0
2021-12-10 15:00:00,192.21,192.37,192.19,192.24,11166.0,159.702,159.8349,159.6854,159.7269,11166.0
2021-12-10 15:05:00,192.26,192.35,192.19,192.25,12509.0,159.7435,159.8183,159.6854,159.7352,12509.0
2021-12-10 15:10:00,192.23,192.38,192.15,192.35,5815.0,159.7186,159.8432,159.6521,159.8183,5815.0
2021-12-10 15:15:00,192.36,192.57,192.2,192.32,12936.0,159.8266,160.0011,159.6937,159.7934,12936.0
2021-12-10 15:20:00,192.3,192.59,192.3,192.59,5417.0,159.7767,160.0177,159.7767,160.0177,5417.0
2021-12-10 15:25:00,192.62,193.01,192.61,192.99,17242.0,160.0426,160.3667,160.0343,160.35,17242.0
2021-12-10 15:30:00,192.93,193.2,192.8,193.18,16476.0,160.3002,160.5245,160.1922,160.5079,16476.0
2021-12-10 15:35:00,193.18,193.18,192.87,192.96,20771.0,160.5079,160.5079,160.2503,160.3251,20771.0
2021-12-10 15:40:00,192.93,192.98,192.7,192.83,41775.0,160.3002,160.3417,160.1091,160.2171,41775.0
2021-12-10 15:45:00,192.83,193.53,192.81,193.37,49926.0,160.2171,160.7987,160.2005,160.6658,49926.0
2021-12-10 15:50:00,193.35,193.48,193.04,193.18,69558.0,160.6492,160.7572,160.3916,160.5079,69558.0
2021-12-10 15:55:00,193.21,193.38,193.09,193.23,134791.0,160.5328,160.6741,160.4331,160.5495,134791.0
2021-12-13 09:30:00,193.0,194.07,193.0,194.07,22026.0,160.3584,161.2474,160.3584,161.2474,22026.0
2021-12-13 09:35:00,193.92,194.74,193.78,194.62,4663.0,161.1228,161.8041,161.0064,161.7044,4663.0
2021-12-13 09:40:00,194.52,195.16,194.33,195.12,16940.0,161.6213,162.153,161.4634,162.1198,16940.0
2021-12-13 09:45:00,195.09,195.58,194.84,194.84,8374.0,162.0949,162.502,161.8872,161.8872,8374.0
2021-12-13 09:50:00,194.81,195.56,194.61,195.56,6332.0,161.8622,162.4854,161.6961,162.4854,6332.0
2021-12-13 09:55:00,195.57,195.71,195.07,195.11,9703.0,162.4937,162.61,162.0783,162.1115,9703.0
2021-12-13 10:00:00,195.04,195.34,194.87,195.15,7880.0,162.0533,162.3026,161.9121,162.1447,7880.0
2021-12-13 10:05:00,195.15,195.15,194.76,194.76,8170.0,162.1447,162.1447,161.8207,161.8207,8170.0
2021-12-13 10:10:00,194.8,195.05,194.75,194.8,3941.0,161.8539,162.0616,161.8124,161.8539,3941.0
2021-12-13 10:15:00,194.87,195.36,194.79,195.36,8540.0,161.9121,162.3192,161.8456,162.3192,8540.0
2021-12-13 10:20:00,195.35,195.6,195.33,195.46,4093.0,162.3109,162.5186,162.2943,162.4023,4093.0
2021-12-13 10:25:00,195.6,195.74,195.51,195.69,5514.0,162.5186,162.6349,162.4438,162.5934,5514.0
2021-12-13 10:30:00,195.71,195.71,195.2,195.22,6308.0,162.61,162.61,162.1863,162.2029,6308.0
2021-12-13 10:35:00,195.3,195.66,195.24,195.47,4621.0,162.2694,162.5685,162.2195,162.4106,4621.0
2021-12-13 10:40:00,195.38,195.52,195.09,195.25,5317.0,162.3358,162.4522,162.0949,162.2278,5317.0
2021-12-13 10:45:00,195.33,195.47,195.22,195.31,4904.0,162.2943,162.4106,162.2029,162.2777,4904.0
2021-12-13 10:50:00,195.2,195.25,194.91,195.16,5618.0,162.1863,162.2278,161.9453,162.153,5618.0
2021-12-13 10:55:00,195.05,195.45,195.01,195.45,4527.0,162.0616,162.394,162.0284,162.394,4527.0
2021-12-13 11:00:00,195.4,195.53,195.22,195.4,5568.0,162.3525,162.4605,162.2029,162.3525,5568.0
2021-12-13 11:05:00,195.4,195.52,195.3,195.3,3030.0,162.3525,162.4522,162.2694,162.2694,3030.0
2021-12-13 11:10:00,195.36,195.68,195.31,195.68,3892.0,162.3192,162.5851,162.2777,162.5851,3892.0
2021-12-13 11:15:00,195.55,195.83,195.55,195.75,4906.0,162.4771,162.7097,162.4771,162.6433,4906.0
2021-12-13 11:20:00,195.9,196.14,195.85,196.14,3455.0,162.7679,162.9673,162.7263,162.9673,3455.0
2021-12-13 11:25:00,196.25,196.5,196.14,196.5,6725.0,163.0587,163.2664,162.9673,163.2664,6725.0
2021-12-13 11:30:00,196.51,196.61,196.35,196.59,9256.0,163.2747,163.3578,163.1418,163.3412,9256.0
2021-12-13 11:35:00,196.61,196.82,196.56,196.82,3530.0,163.3578,163.5323,163.3163,163.5323,3530.0
2021-12-13 11:40:00,196.81,197.0,196.77,196.95,9750.0,163.524,163.6818,163.4907,163.6403,9750.0
2021-12-13 11:45:00,196.96,197.09,196.84,196.99,6650.0,163.6486,163.7566,163.5489,163.6735,6650.0
2021-12-13 11:50:00,197.05,197.07,196.9,197.03,5136.0,163.7234,163.74,163.5988,163.7068,5136.0
2021-12-13 11:55:00,197.09,197.5,197.05,197.48,5799.0,163.7566,164.0973,163.7234,164.0807,5799.0
2021-12-13 12:00:00,197.38,197.61,197.29,197.61,9757.0,163.9976,164.1887,163.9228,164.1887,9757.0
2021-12-13 12:05:00,197.64,197.69,197.55,197.62,6401.0,164.2136,164.2551,164.1388,164.197,6401.0
2021-12-13 12:10:00,197.62,197.64,197.45,197.6,7343.0,164.197,164.2136,164.0557,164.1804,7343.0
2021-12-13 12:15:00,197.59,197.6,197.38,197.47,4097.0,164.1721,164.1804,163.9976,164.0724,4097.0
2021-12-13 12:20:00,197.43,197.83,197.37,197.67,9035.0,164.0391,164.3715,163.9893,164.2385,9035.0
2021-12-13 12:25:00,197.66,197.69,197.39,197.41,11532.0,164.2302,164.2551,164.0059,164.0225,11532.0
2021-12-13 12:30:00,197.38,197.55,197.29,197.55,21808.0,163.9976,164.1388,163.9228,164.1388,21808.0
2021-12-13 12:35:00,197.56,197.62,197.45,197.62,9771.0,164.1471,164.197,164.0557,164.197,9771.0
2021-12-13 12:40:00,197.53,197.64,197.45,197.54,2122.0,164.1222,164.2136,164.0557,164.1305,2122.0
2021-12-13 12:45:00,197.48,197.62,197.37,197.6,13717.0,164.0807,164.197,163.9893,164.1804,13717.0
2021-12-13 12:50:00,197.64,197.84,197.64,197.74,12756.0,164.2136,164.3798,164.2136,164.2967,12756.0
2021-12-13 12:55:00,197.72,197.75,197.63,197.65,3353.0,164.2801,164.305,164.2053,164.2219,3353.0
2021-12-13 13:00:00,197.69,198.1,197.68,198.04,7075.0,164.2551,164.5958,164.2468,164.546,7075.0
2021-12-13 13:05:00,198.1,198.18,197.91,197.92,9370.0,164.5958,164.6623,164.4379,164.4462,9370.0
2021-12-13 13:10:00,197.92,197.92,197.74,197.88,7426.0,164.4462,164.4462,164.2967,164.413,7426.0
2021-12-13 13:15:00,197.83,198.06,197.83,197.95,6440.0,164.3715,164.5626,164.3715,164.4712,6440.0
2021-12-13 13:20:00,197.97,198.1,197.89,197.89,8398.0,164.4878,164.5958,164.4213,164.4213,8398.0
2021-12-13 13:25:00,197.99,198.07,197.89,198.07,4860.0,164.5044,164.5709,164.4213,164.5709,4860.0
2021-12-13 13:30:00,198.07,198.28,198.0,198.24,3298.0,164.5709,164.7454,164.5127,164.7121,3298.0
2021-12-13 13:35:00,198.32,198.36,198.1,198.14,5188.0,164.7786,164.8118,164.5958,164.629,5188.0
2021-12-13 13:40:00,198.2,198.2,198.06,198.17,4001.0,164.6789,164.6789,164.5626,164.654,4001.0
2021-12-13 13:45:00,198.06,198.21,198.05,198.07,3226.0,164.5626,164.6872,164.5543,164.5709,3226.0
2021-12-13 13:50:00,198.05,198.24,198.01,198.08,4103.0,164.5543,164.7121,164.521,164.5792,4103.0
2021-12-13 13:55:00,198.06,198.09,197.99,198.01,6142.0,164.5626,164.5875,164.5044,164.521,6142.0
2021-12-13 14:00:00,197.98,198.07,197.86,198.0,12299.0,164.4961,164.5709,164.3964,164.5127,12299.0
2021-12-13 14:05:00,198.06,198.09,197.98,197.98,3022.0,164.5626,164.5875,164.4961,164.4961,3022.0
2021-12-13 14:10:00,197.98,198.17,197.97,198.17,8360.0,164.4961,164.654,164.4878,164.654,8360.0
2021-12-13 14:15:00,198.21,198.4,198.09,198.4,4194.0,164.6872,164.8451,164.5875,164.8451,4194.0
2021-12-13 14:20:00,198.32,198.34,198.2,198.21,5275.0,164.7786,164.7952,164.6789,164.6872,5275.0
2021-12-13 14:25:00,198.21,198.21,197.97,198.0,4389.0,164.6872,164.6872,164.4878,164.5127,4389.0
2021-12-13 14:30:00,198.04,198.11,197.9,198.04,7484.0,164.546,164.6041,164.4296,164.546,7484.0
2021-12-13 14:35:00,198.03,198.29,198.01,198.28,2240.0,164.5376,164.7537,164.521,164.7454,2240.0
2021-12-13 14:40:00,198.28,198.4,198.28,198.31,6394.0,164.7454,164.8451,164.7454,164.7703,6394.0
2021-12-13 14:45:00,198.35,198.46,198.25,198.35,5926.0,164.8035,164.8949,164.7204,164.8035,5926.0
2021-12-13 14:50:00,198.37,198.63,198.32,198.61,6333.0,164.8201,165.0362,164.7786,165.0196,6333.0
2021-12-13 14:55:00,198.6,198.62,198.29,198.3,6377.0,165.0112,165.0279,164.7537,164.762,6377.0
2021-12-13 15:00:00,198.31,198.55,198.19,198.29,10722.0,164.7703,164.9697,164.6706,164.7537,10722.0
2021-12-13 15:05:00,198.32,198.5,198.32,198.35,7594.0,164.7786,164.9282,164.7786,164.8035,7594.0
2021-12-13 15:10:00,198.36,198.38,198.21,198.35,7776.0,164.8118,164.8285,164.6872,164.8035,7776.0
2021-12-13 15:15:00,198.41,198.53,198.36,198.53,8995.0,164.8534,164.9531,164.8118,164.9531,8995.0
2021-12-13 15:20:00,198.54,198.54,198.28,198.38,11533.0,164.9614,164.9614,164.7454,164.8285,11533.0
2021-12-13 15:25:00,198.43,198.75,198.42,198.66,7462.0,164.87,165.1359,164.8617,165.0611,7462.0
2021-12-13 15:30:00,198.72,198.97,198.68,198.94,21596.0,165.1109,165.3187,165.0777,165.2937,21596.0
2021-12-13 15:35:00,198.93,199.13,198.73,198.86,24005.0,165.2854,165.4516,165.1193,165.2273,24005.0
2021-12-13 15:40:00,198.86,199.11,198.79,198.85,16396.0,165.2273,165.435,165.1691,165.219,16396.0
2021-12-13 15:45:00,198.85,199.26,198.62,198.66,29484.0,165.219,165.5596,165.0279,165.0611,29484.0
2021-12-13 15:50:00,198.61,198.74,198.37,198.69,46542.0,165.0196,165.1276,164.8201,165.086,46542.0
2021-12-13 15:55:00,198.71,198.74,198.54,198.7,77355.0,165.1026,165.1276,164.9614,165.0943,77355.0
2021-12-14 09:30:00,196.77,196.99,195.05,196.35,35974.0,164.7238,164.908,163.284,164.3722,35974.0
2021-12-14 09:35:00,196.2,196.2,195.36,195.52,12341.0,164.2467,164.2467,163.5435,163.6774,12341.0
2021-12-14 09:40:00,195.37,195.81,195.06,195.66,8441.0,163.5519,163.9202,163.2923,163.7946,8441.0
2021-12-14 09:45:00,195.63,195.63,194.48,194.83,15170.0,163.7695,163.7695,162.8068,163.0998,15170.0
2021-12-14 09:50:00,194.83,195.09,194.34,195.0,13616.0,163.0998,163.3175,162.6896,163.2421,13616.0
2021-12-14 09:55:00,194.93,194.94,193.7,193.7,8238.0,163.1835,163.1919,162.1538,162.1538,8238.0
2021-12-14 10:00:00,193.75,194.02,193.58,194.02,6680.0,162.1957,162.4217,162.0534,162.4217,6680.0
2021-12-14 10:05:00,194.14,194.75,194.09,194.68,11348.0,162.5222,163.0328,162.4803,162.9742,11348.0
2021-12-14 10:10:00,194.75,194.99,194.21,194.37,6630.0,163.0328,163.2337,162.5808,162.7147,6630.0
2021-12-14 10:15:00,194.42,195.01,194.42,194.61,6794.0,162.7566,163.2505,162.7566,162.9156,6794.0
2021-12-14 10:20:00,194.67,194.86,194.45,194.66,8042.0,162.9659,163.1249,162.7817,162.9575,8042.0
2021-12-14 10:25:00,194.76,194.83,194.48,194.56,5896.0,163.0412,163.0998,162.8068,162.8738,5896.0
2021-12-14 10:30:00,194.5,194.81,194.3,194.64,6460.0,162.8235,163.0831,162.6561,162.9407,6460.0
2021-12-14 10:35:00,194.6,194.66,194.33,194.66,4623.0,162.9073,162.9575,162.6812,162.9575,4623.0
2021-12-14 10:40:00,194.77,194.85,194.63,194.77,6293.0,163.0496,163.1165,162.9324,163.0496,6293.0
2021-12-14 10:45:00,194.79,195.06,194.64,194.75,6711.0,163.0663,163.2923,162.9407,163.0328,6711.0
2021-12-14 10:50:00,194.75,195.06,194.6,194.71,9162.0,163.0328,163.2923,162.9073,162.9993,9162.0
2021-12-14 10:55:00,194.67,194.74,194.25,194.47,5898.0,162.9659,163.0245,162.6143,162.7984,5898.0
2021-12-14 11:00:00,194.38,194.73,194.32,194.73,8993.0,162.7231,163.0161,162.6729,163.0161,8993.0
2021-12-14 11:05:00,194.81,195.03,194.61,194.88,7308.0,163.0831,163.2672,162.9156,163.1417,7308.0
2021-12-14 11:10:00,194.92,195.18,194.59,194.59,8096.0,163.1751,163.3928,162.8989,162.8989,8096.0
2021-12-14 11:15:00,194.64,194.83,194.46,194.61,8718.0,162.9407,163.0998,162.7901,162.9156,8718.0
2021-12-14 11:20:00,194.59,194.77,194.4,194.65,4206.0,162.8989,163.0496,162.7398,162.9491,4206.0
2021-12-14 11:25:00,194.69,194.89,194.61,194.81,5366.0,162.9826,163.15,162.9156,163.0831,5366.0
2021-12-14 11:30:00,194.76,194.76,194.31,194.38,6525.0,163.0412,163.0412,162.6645,162.7231,6525.0
2021-12-14 11:35:00,194.21,194.37,194.09,194.37,3697.0,162.5808,162.7147,162.4803,162.7147,3697.0
2021-12-14 11:40:00,194.32,194.45,194.21,194.28,2625.0,162.6729,162.7817,162.5808,162.6394,2625.0
2021-12-14 11:45:00,194.25,194.55,194.22,194.31,3896.0,162.6143,162.8654,162.5891,162.6645,3896.0
2021-12-14 11:50:00,194.3,194.38,194.18,194.31,5138.0,162.6561,162.7231,162.5557,162.6645,5138.0
2021-12-14 11:55:00,194.3,194.63,194.2,194.47,20710.0,162.6561,162.9324,162.5724,162.7984,20710.0
2021-12-14 12:00:00,194.4,194.47,194.01,194.02,4666.0,162.7398,162.7984,162.4133,162.4217,4666.0
2021-12-14 12:05:00,193.87,194.05,193.76,193.95,13062.0,162.2961,162.4468,162.2041,162.3631,13062.0
2021-12-14 12:10:00,194.05,194.05,193.87,193.89,9028.0,162.4468,162.4468,162.2961,162.3129,9028.0
2021-12-14 12:15:00,193.88,194.04,193.79,194.04,11049.0,162.3045,162.4385,162.2292,162.4385,11049.0
2021-12-14 12:20:00,194.1,194.1,193.71,193.72,10738.0,162.4887,162.4887,162.1622,162.1706,10738.0
2021-12-14 12:25:00,193.72,193.81,193.59,193.69,11959.0,162.1706,162.2459,162.0617,162.1455,11959.0
2021-12-14 12:30:00,193.65,193.66,193.24,193.3,8926.0,162.112,162.1203,161.7687,161.819,8926.0
2021-12-14 12:35:00,193.32,193.49,193.32,193.35,4878.0,161.8357,161.978,161.8357,161.8608,4878.0
2021-12-14 12:40:00,193.34,193.47,193.21,193.38,5213.0,161.8525,161.9613,161.7436,161.8859,5213.0
2021-12-14 12:45:00,193.39,193.46,193.01,193.02,12229.0,161.8943,161.9529,161.5762,161.5846,12229.0
2021-12-14 12:50:00,193.09,193.09,192.79,192.99,9108.0,161.6432,161.6432,161.392,161.5595,9108.0
2021-12-14 12:55:00,193.04,193.04,192.66,192.96,6242.0,161.6013,161.6013,161.2832,161.5343,6242.0
2021-12-14 13:00:00,192.87,193.03,192.81,192.89,2702.0,161.459,161.5929,161.4088,161.4757,2702.0
2021-12-14 13:05:00,192.95,193.08,192.95,193.02,6590.0,161.526,161.6348,161.526,161.5846,6590.0
2021-12-14 13:10:00,193.05,193.44,193.02,193.39,13159.0,161.6097,161.9362,161.5846,161.8943,13159.0
2021-12-14 13:15:00,193.37,193.65,193.33,193.65,4369.0,161.8776,162.112,161.8441,162.112,4369.0
2021-12-14 13:20:00,193.63,193.84,193.54,193.77,8151.0,162.0952,162.271,162.0199,162.2124,8151.0
2021-12-14 13:25:00,193.8,193.89,193.5,193.5,10346.0,162.2375,162.3129,161.9864,161.9864,10346.0
2021-12-14 13:30:00,193.54,193.73,193.52,193.68,4353.0,162.0199,162.1789,162.0031,162.1371,4353.0
2021-12-14 13:35:00,193.69,193.69,193.43,193.43,5816.0,162.1455,162.1455,161.9278,161.9278,5816.0
2021-12-14 13:40:00,193.53,193.61,193.46,193.61,3861.0,162.0115,162.0785,161.9529,162.0785,3861.0
2021-12-14 13:45:00,193.68,193.76,193.61,193.75,3508.0,162.1371,162.2041,162.0785,162.1957,3508.0
2021-12-14 13:50:00,193.68,193.9,193.68,193.85,6185.0,162.1371,162.3213,162.1371,162.2794,6185.0
2021-12-14 13:55:00,193.86,194.18,193.86,194.06,5934.0,162.2878,162.5557,162.2878,162.4552,5934.0
2021-12-14 14:00:00,194.16,194.26,194.01,194.26,3934.0,162.5389,162.6226,162.4133,162.6226,3934.0
2021-12-14 14:05:00,194.28,194.28,193.85,194.12,12208.0,162.6394,162.6394,162.2794,162.5054,12208.0
2021-12-14 14:10:00,194.16,194.38,194.15,194.34,2892.0,162.5389,162.7231,162.5305,162.6896,2892.0
2021-12-14 14:15:00,194.33,194.6,194.27,194.49,6470.0,162.6812,162.9073,162.631,162.8152,6470.0
2021-12-14 14:20:00,194.48,194.48,194.31,194.39,4694.0,162.8068,162.8068,162.6645,162.7315,4694.0
2021-12-14 14:25:00,194.33,194.53,194.17,194.47,6317.0,162.6812,162.8487,162.5473,162.7984,6317.0
2021-12-14 14:30:00,194.41,194.62,194.35,194.58,4475.0,162.7482,162.924,162.698,162.8905,4475.0
2021-12-14 14:35:00,194.59,194.75,194.54,194.58,4000.0,162.8989,163.0328,162.857,162.8905,4000.0
2021-12-14 14:40:00,194.68,195.1,194.64,195.0,3366.0,162.9742,163.3258,162.9407,163.2421,3366.0
2021-12-14 14:45:00,195.02,195.1,195.01,195.1,3401.0,163.2589,163.3258,163.2505,163.3258,3401.0
2021-12-14 14:50:00,195.1,195.19,195.05,195.14,3857.0,163.3258,163.4012,163.284,163.3593,3857.0
2021-12-14 14:55:00,195.14,195.34,195.13,195.23,6021.0,163.3593,163.5267,163.3509,163.4347,6021.0
2021-12-14 15:00:00,195.2,195.38,195.17,195.34,7664.0,163.4095,163.5602,163.3844,163.5267,7664.0
2021-12-14 15:05:00,195.33,195.55,195.33,195.55,3845.0,163.5184,163.7025,163.5184,163.7025,3845.0
2021-12-14 15:10:00,195.57,195.69,195.51,195.64,5115.0,163.7193,163.8197,163.6691,163.7779,5115.0
2021-12-14 15:15:00,195.64,195.64,195.44,195.47,4211.0,163.7779,163.7779,163.6105,163.6356,4211.0
2021-12-14 15:20:00,195.54,195.65,195.46,195.46,6802.0,163.6942,163.7863,163.6272,163.6272,6802.0
2021-12-14 15:25:00,195.52,195.61,195.22,195.6,8358.0,163.6774,163.7528,163.4263,163.7444,8358.0
2021-12-14 15:30:00,195.55,195.89,195.4,195.78,9687.0,163.7025,163.9872,163.577,163.8951,9687.0
2021-12-14 15:35:00,195.79,195.88,195.43,195.54,13820.0,163.9035,163.9788,163.6021,163.6942,13820.0
2021-12-14 15:40:00,195.53,195.64,195.25,195.33,13608.0,163.6858,163.7779,163.4514,163.5184,13608.0
2021-12-14 15:45:00,195.31,195.39,195.17,195.17,14666.0,163.5016,163.5686,163.3844,163.3844,14666.0
2021-12-14 15:50:00,195.22,195.23,194.86,194.86,24186.0,163.4263,163.4347,163.1249,163.1249,24186.0
2021-12-14 15:55:00,194.87,195.03,194.79,194.99,70273.0,163.1333,163.2672,163.0663,163.2337,70273.0
2021-12-15 09:30:00,196.01,197.29,196.01,196.65,26014.0,164.0876,165.1592,164.0876,164.6234,26014.0
2021-12-15 09:35:00,196.43,196.65,195.79,196.18,4267.0,164.4392,164.6234,163.9035,164.2299,4267.0
2021-12-15 09:40:00,196.4,196.47,195.77,196.35,4242.0,164.4141,164.4727,163.8867,164.3722,4242.0
2021-12-15 09:45:00,196.4,196.67,196.09,196.09,7173.0,164.4141,164.6401,164.1546,164.1546,7173.0
2021-12-15 09:50:00,196.17,196.72,196.08,196.57,5741.0,164.2216,164.682,164.1462,164.5564,5741.0
2021-12-15 09:55:00,196.57,196.93,196.51,196.74,9185.0,164.5564,164.8578,164.5062,164.6987,9185.0
2021-12-15 10:00:00,196.63,196.96,196.57,196.71,7787.0,164.6066,164.8829,164.5564,164.6736,7787.0
2021-12-15 10:05:00,196.65,196.74,196.44,196.58,4590.0,164.6234,164.6987,164.4476,164.5648,4590.0
2021-12-15 10:10:00,196.77,197.27,196.53,197.27,14594.0,164.7238,165.1424,164.5229,165.1424,14594.0
2021-12-15 10:15:00,197.1,197.3,196.84,197.21,6509.0,165.0001,165.1675,164.7824,165.0922,6509.0
2021-12-15 10:20:00,197.22,197.5,197.0,197.0,6321.0,165.1006,165.335,164.9164,164.9164,6321.0
2021-12-15 10:25:00,197.1,197.32,196.88,196.98,6864.0,165.0001,165.1843,164.8159,164.8996,6864.0
2021-12-15 10:30:00,197.03,197.2,196.6,196.6,5053.0,164.9415,165.0838,164.5815,164.5815,5053.0
2021-12-15 10:35:00,196.66,197.19,196.66,197.17,4549.0,164.6318,165.0754,164.6318,165.0587,4549.0
2021-12-15 10:40:00,197.09,197.43,196.91,197.2,5072.0,164.9917,165.2764,164.841,165.0838,5072.0
2021-12-15 10:45:00,197.16,197.54,197.16,197.2,3314.0,165.0503,165.3684,165.0503,165.0838,3314.0
2021-12-15 10:50:00,197.31,197.42,197.16,197.42,3279.0,165.1759,165.268,165.0503,165.268,3279.0
2021-12-15 10:55:00,197.37,197.51,197.05,197.4,10127.0,165.2261,165.3433,164.9582,165.2512,10127.0
2021-12-15 11:00:00,197.48,197.66,197.19,197.24,11562.0,165.3182,165.4689,165.0754,165.1173,11562.0
2021-12-15 11:05:00,197.27,197.29,197.01,197.15,5355.0,165.1424,165.1592,164.9248,165.042,5355.0
2021-12-15 11:10:00,197.23,197.52,197.09,197.22,4888.0,165.1089,165.3517,164.9917,165.1006,4888.0
2021-12-15 11:15:00,197.17,197.3,196.73,196.82,10137.0,165.0587,165.1675,164.6904,164.7657,10137.0
2021-12-15 11:20:00,196.79,197.22,196.7,197.08,9382.0,164.7406,165.1006,164.6652,164.9834,9382.0
2021-12-15 11:25:00,197.12,197.26,196.93,197.21,5211.0,165.0168,165.134,164.8578,165.0922,5211.0
2021-12-15 11:30:00,197.18,197.18,196.78,196.78,1803.0,165.0671,165.0671,164.7322,164.7322,1803.0
2021-12-15 11:35:00,196.84,196.99,196.73,196.78,13543.0,164.7824,164.908,164.6904,164.7322,13543.0
2021-12-15 11:40:00,196.59,196.98,196.45,196.82,7729.0,164.5732,164.8996,164.456,164.7657,7729.0
2021-12-15 11:45:00,196.78,196.92,196.62,196.87,5764.0,164.7322,164.8494,164.5983,164.8076,5764.0
2021-12-15 11:50:00,196.91,197.08,196.73,197.06,5014.0,164.841,164.9834,164.6904,164.9666,5014.0
2021-12-15 11:55:00,197.09,197.29,197.03,197.28,4030.0,164.9917,165.1592,164.9415,165.1508,4030.0
2021-12-15 12:00:00,197.3,197.45,196.92,196.92,3652.0,165.1675,165.2931,164.8494,164.8494,3652.0
2021-12-15 12:05:00,196.87,197.02,196.66,196.78,5685.0,164.8076,164.9331,164.6318,164.7322,5685.0
2021-12-15 12:10:00,196.78,196.9,196.7,196.81,8305.0,164.7322,164.8327,164.6652,164.7573,8305.0
2021-12-15 12:15:00,196.77,196.87,196.4,196.42,4510.0,164.7238,164.8076,164.4141,164.4308,4510.0
2021-12-15 12:20:00,196.47,196.52,196.41,196.41,3828.0,164.4727,164.5146,164.4225,164.4225,3828.0
2021-12-15 12:25:00,196.39,196.39,196.18,196.18,3687.0,164.4057,164.4057,164.2299,164.2299,3687.0
2021-12-15 12:30:00,196.3,196.3,195.92,196.1,4375.0,164.3304,164.3304,164.0123,164.163,4375.0
2021-12-15 12:35:00,196.06,196.12,196.0,196.12,1049.0,164.1295,164.1797,164.0792,164.1797,1049.0
2021-12-15 12:40:00,196.0,196.11,195.93,196.08,2815.0,164.0792,164.1713,164.0207,164.1462,2815.0
2021-12-15 12:45:00,196.16,196.46,196.16,196.29,2104.0,164.2132,164.4643,164.2132,164.322,2104.0
2021-12-15 12:50:00,196.39,196.53,196.36,196.4,4681.0,164.4057,164.5229,164.3806,164.4141,4681.0
2021-12-15 12:55:00,196.3,196.32,196.04,196.17,1718.0,164.3304,164.3471,164.1127,164.2216,1718.0
2021-12-15 13:00:00,196.1,196.1,195.93,195.94,1609.0,164.163,164.163,164.0207,164.029,1609.0
2021-12-15 13:05:00,195.97,196.15,195.97,196.15,4546.0,164.0541,164.2048,164.0541,164.2048,4546.0
2021-12-15 13:10:00,196.15,196.15,195.93,195.93,3799.0,164.2048,164.2048,164.0207,164.0207,3799.0
2021-12-15 13:15:00,195.76,196.02,195.76,195.99,16222.0,163.8783,164.096,163.8783,164.0709,16222.0
2021-12-15 13:20:00,196.02,196.16,196.02,196.16,825.0,164.096,164.2132,164.096,164.2132,825.0
2021-12-15 13:25:00,195.99,196.1,195.88,195.95,5868.0,164.0709,164.163,163.9788,164.0374,5868.0
2021-12-15 13:30:00,195.86,196.15,195.86,196.0,4630.0,163.9621,164.2048,163.9621,164.0792,4630.0
2021-12-15 13:35:00,195.9,195.9,195.5,195.5,6658.0,163.9955,163.9955,163.6607,163.6607,6658.0
2021-12-15 13:40:00,195.53,195.63,195.49,195.52,2305.0,163.6858,163.7695,163.6523,163.6774,2305.0
2021-12-15 13:45:00,195.63,195.78,195.49,195.64,2050.0,163.7695,163.8951,163.6523,163.7779,2050.0
2021-12-15 13:50:00,195.58,195.6,195.19,195.19,3983.0,163.7277,163.7444,163.4012,163.4012,3983.0
2021-12-15 13:55:00,195.29,195.35,195.11,195.21,5102.0,163.4849,163.5351,163.3342,163.4179,5102.0
2021-12-15 14:00:00,195.0,195.22,194.67,195.22,5624.0,163.2421,163.4263,162.9659,163.4263,5624.0
2021-12-15 14:05:00,195.59,195.83,195.13,195.77,6897.0,163.736,163.9369,163.3509,163.8867,6897.0
2021-12-15 14:10:00,195.81,196.17,195.55,196.0,6638.0,163.9202,164.2216,163.7025,164.0792,6638.0
2021-12-15 14:15:00,196.08,196.18,195.67,195.67,5164.0,164.1462,164.2299,163.803,163.803,5164.0
2021-12-15 14:20:00,195.72,195.79,195.21,195.22,4343.0,163.8449,163.9035,163.4179,163.4263,4343.0
2021-12-15 14:25:00,195.22,195.42,195.12,195.28,4186.0,163.4263,163.5937,163.3426,163.4765,4186.0
2021-12-15 14:30:00,195.38,195.44,195.18,195.3,1820.0,163.5602,163.6105,163.3928,163.4933,1820.0
2021-12-15 14:35:00,195.4,195.72,195.28,195.66,5001.0,163.577,163.8449,163.4765,163.7946,5001.0
2021-12-15 14:40:00,195.55,195.87,195.55,195.6,2832.0,163.7025,163.9704,163.7025,163.7444,2832.0
2021-12-15 14:45:00,195.58,196.1,195.58,195.84,2623.0,163.7277,164.163,163.7277,163.9453,2623.0
2021-12-15 14:50:00,195.65,195.95,195.63,195.93,3259.0,163.7863,164.0374,163.7695,164.0207,3259.0
2021-12-15 14:55:00,195.85,196.12,195.67,195.78,5221.0,163.9537,164.1797,163.803,163.8951,5221.0
2021-12-15 15:00:00,195.89,196.28,195.85,196.09,4919.0,163.9872,164.3136,163.9537,164.1546,4919.0
2021-12-15 15:05:00,196.36,196.53,196.31,196.43,4183.0,164.3806,164.5229,164.3388,164.4392,4183.0
2021-12-15 15:10:00,196.41,196.48,196.08,196.23,6026.0,164.4225,164.4811,164.1462,164.2718,6026.0
2021-12-15 15:15:00,196.25,196.64,196.25,196.3,3945.0,164.2885,164.615,164.2885,164.3304,3945.0
2021-12-15 15:20:00,196.41,196.77,196.41,196.65,6505.0,164.4225,164.7238,164.4225,164.6234,6505.0
2021-12-15 15:25:00,196.69,196.87,196.59,196.85,3782.0,164.6569,164.8076,164.5732,164.7908,3782.0
2021-12-15 15:30:00,196.88,196.93,196.51,196.56,7342.0,164.8159,164.8578,164.5062,164.548,7342.0
2021-12-15 15:35:00,196.56,196.82,196.43,196.53,4977.0,164.548,164.7657,164.4392,164.5229,4977.0
2021-12-15 15:40:00,196.47,196.71,196.33,196.37,5798.0,164.4727,164.6736,164.3555,164.389,5798.0
2021-12-15 15:45:00,196.41,196.43,195.83,196.07,14840.0,164.4225,164.4392,163.9369,164.1378,14840.0
2021-12-15 15:50:00,196.09,196.56,196.07,196.47,15127.0,164.1546,164.548,164.1378,164.4727,15127.0
2021-12-15 15:55:00,196.4,197.05,196.4,197.02,49923.0,164.4141,164.9582,164.4141,164.9331,49923.0
2021-12-16 09:30:00,197.24,198.11,196.71,198.07,20423.0,165.1173,165.8456,164.6736,165.8121,20423.0
2021-12-16 09:35:00,198.19,198.27,197.68,197.68,7634.0,165.9126,165.9796,165.4856,165.4856,7634.0
2021-12-16 09:40:00,197.95,198.56,197.81,198.19,8617.0,165.7117,166.2223,165.5945,165.9126,8617.0
2021-12-16 09:45:00,198.18,198.51,197.94,198.27,5250.0,165.9042,166.1805,165.7033,165.9796,5250.0
2021-12-16 09:50:00,198.11,198.28,198.03,198.28,3038.0,165.8456,165.9879,165.7786,165.9879,3038.0
2021-12-16 09:55:00,198.16,198.82,198.07,198.81,8724.0,165.8875,166.44,165.8121,166.4316,8724.0
2021-12-16 10:00:00,198.9,199.13,198.67,199.12,12016.0,166.507,166.6995,166.3144,166.6911,12016.0
2021-12-16 10:05:00,199.04,199.5,199.04,199.28,7991.0,166.6242,167.0092,166.6242,166.8251,7991.0
2021-12-16 10:10:00,199.36,199.76,199.36,199.44,2274.0,166.892,167.2269,166.892,166.959,2274.0
2021-12-16 10:15:00,199.44,199.64,199.14,199.41,13688.0,166.959,167.1264,166.7079,166.9339,13688.0
2021-12-16 10:20:00,199.4,199.69,199.38,199.58,6830.0,166.9255,167.1683,166.9088,167.0762,6830.0
2021-12-16 10:25:00,199.64,199.78,199.54,199.78,5735.0,167.1264,167.2436,167.0427,167.2436,5735.0
2021-12-16 10:30:00,199.72,200.27,199.65,200.18,14303.0,167.1934,167.6538,167.1348,167.5785,14303.0
2021-12-16 10:35:00,200.23,200.47,200.16,200.34,8060.0,167.6203,167.8213,167.5617,167.7124,8060.0
2021-12-16 10:40:00,200.38,200.66,200.32,200.37,4869.0,167.7459,167.9803,167.6957,167.7375,4869.0
2021-12-16 10:45:00,200.48,200.65,200.3,200.3,5359.0,167.8296,167.9719,167.6789,167.6789,5359.0
2021-12-16 10:50:00,200.34,200.55,200.25,200.55,3388.0,167.7124,167.8882,167.6371,167.8882,3388.0
2021-12-16 10:55:00,200.58,200.84,200.46,200.75,10693.0,167.9133,168.131,167.8129,168.0557,10693.0
2021-12-16 11:00:00,200.75,200.97,200.64,200.73,8240.0,168.0557,168.2398,167.9636,168.0389,8240.0
2021-12-16 11:05:00,200.73,200.8,200.57,200.8,12789.0,168.0389,168.0975,167.905,168.0975,12789.0
2021-12-16 11:10:00,200.7,200.7,200.2,200.2,7776.0,168.0138,168.0138,167.5952,167.5952,7776.0
2021-12-16 11:15:00,200.23,200.44,200.08,200.31,13489.0,167.6203,167.7961,167.4948,167.6873,13489.0
2021-12-16 11:20:00,200.32,200.53,200.03,200.18,6901.0,167.6957,167.8715,167.4529,167.5785,6901.0
2021-12-16 11:25:00,200.28,200.35,199.99,200.21,13451.0,167.6622,167.7208,167.4194,167.6036,13451.0
2021-12-16 11:30:00,200.25,200.37,200.12,200.19,14733.0,167.6371,167.7375,167.5283,167.5869,14733.0
2021-12-16 11:35:00,200.13,200.24,199.89,199.92,4579.0,167.5366,167.6287,167.3357,167.3608,4579.0
2021-12-16 11:40:00,199.86,200.13,199.81,200.07,10506.0,167.3106,167.5366,167.2687,167.4864,10506.0
2021-12-16 11:45:00,200.13,200.13,199.92,200.02,8141.0,167.5366,167.5366,167.3608,167.4445,8141.0
2021-12-16 11:50:00,200.09,200.1,199.89,199.95,4520.0,167.5031,167.5115,167.3357,167.3859,4520.0
2021-12-16 11:55:00,199.8,199.82,199.71,199.8,2168.0,167.2604,167.2771,167.185,167.2604,2168.0
2021-12-16 12:00:00,199.78,199.92,199.51,199.66,2505.0,167.2436,167.3608,167.0176,167.1432,2505.0
2021-12-16 12:05:00,199.63,200.02,199.57,199.97,16604.0,167.1181,167.4445,167.0678,167.4027,16604.0
2021-12-16 12:10:00,200.04,200.46,200.01,200.19,9062.0,167.4613,167.8129,167.4362,167.5869,9062.0
2021-12-16 12:15:00,200.11,200.13,200.03,200.13,2541.0,167.5199,167.5366,167.4529,167.5366,2541.0
2021-12-16 12:20:00,200.14,200.4,200.14,200.34,2566.0,167.545,167.7627,167.545,167.7124,2566.0
2021-12-16 12:25:00,200.26,200.32,200.09,200.16,2524.0,167.6455,167.6957,167.5031,167.5617,2524.0
2021-12-16 12:30:00,200.15,200.59,200.02,200.49,11204.0,167.5534,167.9217,167.4445,167.838,11204.0
2021-12-16 12:35:00,200.46,200.66,200.45,200.59,4296.0,167.8129,167.9803,167.8045,167.9217,4296.0
2021-12-16 12:40:00,200.53,200.86,200.53,200.74,13308.0,167.8715,168.1477,167.8715,168.0473,13308.0
2021-12-16 12:45:00,200.64,200.69,200.26,200.53,14742.0,167.9636,168.0054,167.6455,167.8715,14742.0
2021-12-16 12:50:00,200.5,200.52,200.31,200.49,20728.0,167.8464,167.8631,167.6873,167.838,20728.0
2021-12-16 12:55:00,200.61,200.61,200.29,200.5,7619.0,167.9385,167.9385,167.6706,167.8464,7619.0
2021-12-16 13:00:00,200.58,200.7,200.5,200.62,4514.0,167.9133,168.0138,167.8464,167.9468,4514.0
2021-12-16 13:05:00,200.58,200.75,200.45,200.7,5459.0,167.9133,168.0557,167.8045,168.0138,5459.0
2021-12-16 13:10:00,200.66,200.83,200.61,200.67,4774.0,167.9803,168.1226,167.9385,167.9887,4774.0
2021-12-16 13:15:00,200.71,200.97,200.6,200.92,14827.0,168.0222,168.2398,167.9301,168.198,14827.0
2021-12-16 13:20:00,200.93,200.93,200.66,200.71,3918.0,168.2063,168.2063,167.9803,168.0222,3918.0
2021-12-16 13:25:00,200.63,200.65,200.39,200.53,3869.0,167.9552,167.9719,167.7543,167.8715,3869.0
2021-12-16 13:30:00,200.57,200.67,200.48,200.49,4634.0,167.905,167.9887,167.8296,167.838,4634.0
2021-12-16 13:35:00,200.49,200.49,200.22,200.22,4077.0,167.838,167.838,167.612,167.612,4077.0
2021-12-16 13:40:00,200.25,200.25,199.93,200.1,4392.0,167.6371,167.6371,167.3692,167.5115,4392.0
2021-12-16 13:45:00,200.07,200.41,199.93,200.4,4006.0,167.4864,167.771,167.3692,167.7627,4006.0
2021-12-16 13:50:00,200.32,200.32,199.95,200.13,4359.0,167.6957,167.6957,167.3859,167.5366,4359.0
2021-12-16 13:55:00,200.28,200.3,200.09,200.23,2823.0,167.6622,167.6789,167.5031,167.6203,2823.0
2021-12-16 14:00:00,200.19,200.32,200.11,200.24,13133.0,167.5869,167.6957,167.5199,167.6287,13133.0
2021-12-16 14:05:00,200.31,200.31,200.02,200.16,3615.0,167.6873,167.6873,167.4445,167.5617,3615.0
2021-12-16 14:10:00,200.07,200.2,200.02,200.19,3234.0,167.4864,167.5952,167.4445,167.5869,3234.0
2021-12-16 14:15:00,200.12,200.18,199.98,200.18,8252.0,167.5283,167.5785,167.4111,167.5785,8252.0
2021-12-16 14:20:00,200.07,200.25,200.05,200.15,2970.0,167.4864,167.6371,167.4697,167.5534,2970.0
2021-12-16 14:25:00,200.26,200.34,200.19,200.27,5692.0,167.6455,167.7124,167.5869,167.6538,5692.0
2021-12-16 14:30:00,200.22,200.26,200.09,200.17,3550.0,167.612,167.6455,167.5031,167.5701,3550.0
2021-12-16 14:35:00,200.2,200.57,200.19,200.46,9900.0,167.5952,167.905,167.5869,167.8129,9900.0
2021-12-16 14:40:00,200.46,200.51,200.41,200.51,2383.0,167.8129,167.8547,167.771,167.8547,2383.0
2021-12-16 14:45:00,200.53,200.54,200.18,200.22,6986.0,167.8715,167.8799,167.5785,167.612,6986.0
2021-12-16 14:50:00,200.22,200.29,200.03,200.03,3611.0,167.612,167.6706,167.4529,167.4529,3611.0
2021-12-16 14:55:00,200.07,200.36,200.0,200.36,5881.0,167.4864,167.7292,167.4278,167.7292,5881.0
2021-12-16 15:00:00,200.31,200.41,200.02,200.09,2888.0,167.6873,167.771,167.4445,167.5031,2888.0
2021-12-16 15:05:00,200.08,200.15,199.66,199.76,9788.0,167.4948,167.5534,167.1432,167.2269,9788.0
2021-12-16 15:10:00,199.79,199.85,199.69,199.8,4073.0,167.252,167.3022,167.1683,167.2604,4073.0
2021-12-16 15:15:00,199.77,199.92,199.7,199.76,6345.0,167.2353,167.3608,167.1767,167.2269,6345.0
2021-12-16 15:20:00,199.85,200.0,199.79,199.91,5488.0,167.3022,167.4278,167.252,167.3525,5488.0
2021-12-16 15:25:00,199.9,200.27,199.9,200.07,4776.0,167.3441,167.6538,167.3441,167.4864,4776.0
2021-12-16 15:30:00,200.06,200.3,199.89,200.22,9583.0,167.478,167.6789,167.3357,167.612,9583.0
2021-12-16 15:35:00,200.18,200.63,200.12,200.52,14542.0,167.5785,167.9552,167.5283,167.8631,14542.0
2021-12-16 15:40:00,200.57,200.75,200.07,200.09,8877.0,167.905,168.0557,167.4864,167.5031,8877.0
2021-12-16 15:45:00,200.11,200.29,200.02,200.09,18786.0,167.5199,167.6706,167.4445,167.5031,18786.0
2021-12-16 15:50:00,200.13,200.82,200.13,200.41,23975.0,167.5366,168.1143,167.5366,167.771,23975.0
2021-12-16 15:55:00,200.38,200.71,200.33,200.45,75311.0,167.7459,168.0222,167.7041,167.8045,75311.0
2021-12-17 09:30:00,200.73,202.31,200.68,201.32,554853.0,168.0389,169.3616,167.9971,168.5328,554853.0
2021-12-17 09:35:00,201.31,202.86,201.3,202.86,8882.0,168.5245,169.822,168.5161,169.822,8882.0
2021-12-17 09:40:00,202.78,203.81,202.77,203.21,23637.0,169.7551,170.6173,169.7467,170.115,23637.0
2021-12-17 09:45:00,203.28,203.48,202.89,203.2,13033.0,170.1736,170.341,169.8471,170.1067,13033.0
2021-12-17 09:50:00,203.27,204.15,203.19,203.96,22715.0,170.1653,170.9019,170.0983,170.7429,22715.0
2021-12-17 09:55:00,204.03,204.04,202.69,203.37,20072.0,170.8015,170.8098,169.6797,170.249,20072.0
2021-12-17 10:00:00,203.28,203.36,201.76,201.76,12164.0,170.1736,170.2406,168.9012,168.9012,12164.0
2021-12-17 10:05:00,201.69,201.87,201.51,201.51,12315.0,168.8426,168.9933,168.6919,168.6919,12315.0
2021-12-17 10:10:00,201.47,201.47,200.78,200.81,15667.0,168.6584,168.6584,168.0808,168.1059,15667.0
2021-12-17 10:15:00,200.98,201.2,200.82,201.02,8780.0,168.2482,168.4324,168.1143,168.2817,8780.0
2021-12-17 10:20:00,200.94,201.08,200.65,201.02,10784.0,168.2147,168.3319,167.9719,168.2817,10784.0
2021-12-17 10:25:00,201.02,201.02,200.11,200.14,9362.0,168.2817,168.2817,167.5199,167.545,9362.0
2021-12-17 10:30:00,200.14,200.38,199.8,200.38,22874.0,167.545,167.7459,167.2604,167.7459,22874.0
2021-12-17 10:35:00,200.28,200.66,200.28,200.64,9649.0,167.6622,167.9803,167.6622,167.9636,9649.0
2021-12-17 10:40:00,200.66,201.13,200.64,200.81,5317.0,167.9803,168.3738,167.9636,168.1059,5317.0
2021-12-17 10:45:00,200.91,201.43,200.9,201.14,6675.0,168.1896,168.6249,168.1812,168.3821,6675.0
2021-12-17 10:50:00,201.25,201.42,201.13,201.14,12596.0,168.4742,168.6165,168.3738,168.3821,12596.0
2021-12-17 10:55:00,201.14,201.25,200.9,201.24,16029.0,168.3821,168.4742,168.1812,168.4659,16029.0
2021-12-17 11:00:00,201.24,201.32,200.95,201.16,8829.0,168.4659,168.5328,168.2231,168.3989,8829.0
2021-12-17 11:05:00,201.22,201.66,201.03,201.66,11259.0,168.4491,168.8175,168.2901,168.8175,11259.0
2021-12-17 11:10:00,201.61,201.74,201.41,201.7,6182.0,168.7756,168.8844,168.6082,168.8509,6182.0
2021-12-17 11:15:00,201.79,202.39,201.79,202.39,5288.0,168.9263,169.4286,168.9263,169.4286,5288.0
2021-12-17 11:20:00,202.32,202.6,202.27,202.34,9447.0,169.37,169.6044,169.3281,169.3867,9447.0
2021-12-17 11:25:00,202.41,202.41,202.05,202.09,7402.0,169.4453,169.4453,169.1439,169.1774,7402.0
2021-12-17 11:30:00,202.01,202.08,201.56,201.68,9490.0,169.1105,169.1691,168.7337,168.8342,9490.0
2021-12-17 11:35:00,201.71,201.84,201.52,201.84,11605.0,168.8593,168.9681,168.7003,168.9681,11605.0
2021-12-17 11:40:00,201.84,201.84,201.51,201.61,7856.0,168.9681,168.9681,168.6919,168.7756,7856.0
2021-12-17 11:45:00,201.54,201.66,201.3,201.34,7836.0,168.717,168.8175,168.5161,168.5496,7836.0
2021-12-17 11:50:00,201.45,201.79,201.45,201.79,6078.0,168.6417,168.9263,168.6417,168.9263,6078.0
2021-12-17 11:55:00,201.66,202.1,201.66,201.94,7789.0,168.8175,169.1858,168.8175,169.0519,7789.0
2021-12-17 12:00:00,201.96,201.96,201.67,201.85,5260.0,169.0686,169.0686,168.8258,168.9765,5260.0
2021-12-17 12:05:00,201.93,202.04,201.85,201.95,3524.0,169.0435,169.1356,168.9765,169.0602,3524.0
2021-12-17 12:10:00,201.9,202.44,201.9,202.03,13767.0,169.0184,169.4704,169.0184,169.1272,13767.0
2021-12-17 12:15:00,202.16,202.16,201.89,201.9,7166.0,169.236,169.236,169.01,169.0184,7166.0
2021-12-17 12:20:00,201.93,202.15,201.89,201.92,4907.0,169.0435,169.2277,169.01,169.0351,4907.0
2021-12-17 12:25:00,201.83,201.94,201.67,201.8,4807.0,168.9598,169.0519,168.8258,168.9347,4807.0
2021-12-17 12:30:00,201.81,201.91,201.69,201.74,6255.0,168.943,169.0267,168.8426,168.8844,6255.0
2021-12-17 12:35:00,201.79,201.87,201.7,201.7,8454.0,168.9263,168.9933,168.8509,168.8509,8454.0
2021-12-17 12:40:00,201.67,201.99,201.64,201.97,6493.0,168.8258,169.0937,168.8007,169.077,6493.0
2021-12-17 12:45:00,201.96,202.27,201.95,202.27,23418.0,169.0686,169.3281,169.0602,169.3281,23418.0
2021-12-17 12:50:00,202.18,202.23,201.83,202.0,5360.0,169.2528,169.2946,168.9598,169.1021,5360.0
2021-12-17 12:55:00,201.94,202.0,201.8,201.8,3627.0,169.0519,169.1021,168.9347,168.9347,3627.0
2021-12-17 13:00:00,201.81,201.92,201.72,201.88,4922.0,168.943,169.0351,168.8677,169.0016,4922.0
2021-12-17 13:05:00,201.87,202.12,201.87,202.06,6533.0,168.9933,169.2025,168.9933,169.1523,6533.0
2021-12-17 13:10:00,202.12,202.47,202.04,202.36,6874.0,169.2025,169.4955,169.1356,169.4035,6874.0
2021-12-17 13:15:00,202.34,202.73,202.34,202.73,6739.0,169.3867,169.7132,169.3867,169.7132,6739.0
2021-12-17 13:20:00,202.67,202.91,202.61,202.78,11583.0,169.663,169.8639,169.6127,169.7551,11583.0
2021-12-17 13:25:00,202.85,203.19,202.8,203.19,5916.0,169.8137,170.0983,169.7718,170.0983,5916.0
2021-12-17 13:30:00,203.14,203.14,202.63,202.66,11699.0,170.0564,170.0564,169.6295,169.6546,11699.0
2021-12-17 13:35:00,202.74,202.91,202.7,202.72,2973.0,169.7216,169.8639,169.6881,169.7048,2973.0
2021-12-17 13:40:00,202.74,202.96,202.74,202.94,3399.0,169.7216,169.9057,169.7216,169.889,3399.0
2021-12-17 13:45:00,202.98,203.27,202.98,203.27,4107.0,169.9225,170.1653,169.9225,170.1653,4107.0
2021-12-17 13:50:00,203.26,203.33,203.17,203.26,8508.0,170.1569,170.2155,170.0815,170.1569,8508.0
2021-12-17 13:55:00,203.3,203.65,203.28,203.64,14581.0,170.1904,170.4834,170.1736,170.475,14581.0
2021-12-17 14:00:00,203.6,203.64,203.26,203.37,19225.0,170.4415,170.475,170.1569,170.249,19225.0
2021-12-17 14:05:00,203.37,203.42,203.26,203.28,10801.0,170.249,170.2908,170.1569,170.1736,10801.0
2021-12-17 14:10:00,203.26,203.35,203.15,203.15,17653.0,170.1569,170.2322,170.0648,170.0648,17653.0
2021-12-17 14:15:00,203.08,203.75,203.07,203.39,23920.0,170.0062,170.5671,169.9978,170.2657,23920.0
2021-12-17 14:20:00,203.41,203.69,203.37,203.42,50090.0,170.2825,170.5168,170.249,170.2908,50090.0
2021-12-17 14:25:00,203.48,203.48,203.06,203.35,19740.0,170.341,170.341,169.9895,170.2322,19740.0
2021-12-17 14:30:00,203.39,203.55,203.28,203.48,32827.0,170.2657,170.3996,170.1736,170.341,32827.0
2021-12-17 14:35:00,203.46,203.73,203.33,203.69,55833.0,170.3243,170.5503,170.2155,170.5168,55833.0
2021-12-17 14:40:00,203.69,203.8,203.05,203.24,27915.0,170.5168,170.6089,169.9811,170.1401,27915.0
2021-12-17 14:45:00,203.3,203.34,203.1,203.11,3600.0,170.1904,170.2239,170.0229,170.0313,3600.0
2021-12-17 14:50:00,203.08,203.08,202.67,202.68,3512.0,170.0062,170.0062,169.663,169.6713,3512.0
2021-12-17 14:55:00,202.54,202.71,202.37,202.43,16889.0,169.5541,169.6965,169.4118,169.4621,16889.0
2021-12-17 15:00:00,202.42,202.78,202.41,202.67,6544.0,169.4537,169.7551,169.4453,169.663,6544.0
2021-12-17 15:05:00,202.61,202.79,202.61,202.69,8131.0,169.6127,169.7634,169.6127,169.6797,8131.0
2021-12-17 15:10:00,202.69,202.69,202.12,202.14,12505.0,169.6797,169.6797,169.2025,169.2193,12505.0
2021-12-17 15:15:00,202.15,202.23,201.96,202.15,8082.0,169.2277,169.2946,169.0686,169.2277,8082.0
2021-12-17 15:20:00,202.15,202.35,202.01,202.26,14823.0,169.2277,169.3951,169.1105,169.3197,14823.0
2021-12-17 15:25:00,202.27,202.32,202.16,202.26,13164.0,169.3281,169.37,169.236,169.3197,13164.0
2021-12-17 15:30:00,202.32,202.37,202.11,202.32,37872.0,169.37,169.4118,169.1942,169.37,37872.0
2021-12-17 15:35:00,202.31,202.31,202.03,202.31,56120.0,169.3616,169.3616,169.1272,169.3616,56120.0
2021-12-17 15:40:00,202.28,202.43,202.2,202.21,29380.0,169.3365,169.4621,169.2695,169.2779,29380.0
2021-12-17 15:45:00,202.21,202.41,202.16,202.19,47473.0,169.2779,169.4453,169.236,169.2611,47473.0
2021-12-17 15:50:00,202.11,202.19,201.24,201.4,91831.0,169.1942,169.2611,168.4659,168.5998,91831.0
2021-12-17 15:55:00,201.41,201.85,201.19,201.26,135800.0,168.6082,168.9765,168.424,168.4826,135800.0
2021-12-20 09:30:00,200.0,201.97,198.6,201.97,28015.0,167.4278,169.077,166.2558,169.077,28015.0
2021-12-20 09:35:00,201.92,201.92,201.42,201.73,5366.0,169.0351,169.0351,168.6165,168.8761,5366.0
2021-12-20 09:40:00,201.71,201.82,200.48,200.48,5232.0,168.8593,168.9514,167.8296,167.8296,5232.0
2021-12-20 09:45:00,200.54,200.63,200.23,200.23,3644.0,167.8799,167.9552,167.6203,167.6203,3644.0
2021-12-20 09:50:00,200.25,200.29,199.66,199.97,6554.0,167.6371,167.6706,167.1432,167.4027,6554.0
2021-12-20 09:55:00,199.92,200.78,199.76,200.77,4364.0,167.3608,168.0808,167.2269,168.0724,4364.0
2021-12-20 10:00:00,200.73,201.32,200.73,201.32,5417.0,168.0389,168.5328,168.0389,168.5328,5417.0
2021-12-20 10:05:00,201.14,201.19,200.55,200.6,2454.0,168.3821,168.424,167.8882,167.9301,2454.0
2021-12-20 10:10:00,200.56,200.74,200.25,200.31,9930.0,167.8966,168.0473,167.6371,167.6873,9930.0
2021-12-20 10:15:00,200.27,200.47,199.83,200.13,4160.0,167.6538,167.8213,167.2855,167.5366,4160.0
2021-12-20 10:20:00,200.13,200.34,200.06,200.16,4416.0,167.5366,167.7124,167.478,167.5617,4416.0
2021-12-20 10:25:00,200.15,200.72,200.14,200.5,5177.0,167.5534,168.0305,167.545,167.8464,5177.0
2021-12-20 10:30:00,200.54,200.76,200.54,200.62,2550.0,167.8799,168.064,167.8799,167.9468,2550.0
2021-12-20 10:35:00,200.5,200.9,200.48,200.64,3774.0,167.8464,168.1812,167.8296,167.9636,3774.0
2021-12-20 10:40:00,200.57,200.7,200.18,200.3,12604.0,167.905,168.0138,167.5785,167.6789,12604.0
2021-12-20 10:45:00,200.24,200.39,200.13,200.22,4125.0,167.6287,167.7543,167.5366,167.612,4125.0
2021-12-20 10:50:00,200.04,200.1,199.42,199.44,4620.0,167.4613,167.5115,166.9423,166.959,4620.0
2021-12-20 10:55:00,199.38,199.62,199.36,199.52,10835.0,166.9088,167.1097,166.892,167.026,10835.0
2021-12-20 11:00:00,199.55,200.31,199.52,200.28,5493.0,167.0511,167.6873,167.026,167.6622,5493.0
2021-12-20 11:05:00,200.38,200.61,200.33,200.5,10133.0,167.7459,167.9385,167.7041,167.8464,10133.0
2021-12-20 11:10:00,200.42,200.53,200.3,200.41,7960.0,167.7794,167.8715,167.6789,167.771,7960.0
2021-12-20 11:15:00,200.41,200.61,200.31,200.4,12181.0,167.771,167.9385,167.6873,167.7627,12181.0
2021-12-20 11:20:00,200.4,200.73,200.32,200.7,12255.0,167.7627,168.0389,167.6957,168.0138,12255.0
2021-12-20 11:25:00,200.65,200.65,200.22,200.22,8930.0,167.9719,167.9719,167.612,167.612,8930.0
2021-12-20 11:30:00,200.22,200.33,200.16,200.18,1517.0,167.612,167.7041,167.5617,167.5785,1517.0
2021-12-20 11:35:00,200.01,200.41,199.91,200.28,4308.0,167.4362,167.771,167.3525,167.6622,4308.0
2021-12-20 11:40:00,200.25,200.26,200.17,200.21,2531.0,167.6371,167.6455,167.5701,167.6036,2531.0
2021-12-20 11:45:00,200.16,200.61,200.09,200.61,1528.0,167.5617,167.9385,167.5031,167.9385,1528.0
2021-12-20 11:50:00,200.58,200.6,200.33,200.42,6578.0,167.9133,167.9301,167.7041,167.7794,6578.0
2021-12-20 11:55:00,200.48,200.74,200.44,200.71,4748.0,167.8296,168.0473,167.7961,168.0222,4748.0
2021-12-20 12:00:00,200.67,200.72,200.45,200.58,2896.0,167.9887,168.0305,167.8045,167.9133,2896.0
2021-12-20 12:05:00,200.62,200.97,200.61,200.95,5795.0,167.9468,168.2398,167.9385,168.2231,5795.0
2021-12-20 12:10:00,201.12,201.33,201.11,201.25,1903.0,168.3654,168.5412,168.357,168.4742,1903.0
2021-12-20 12:15:00,201.21,201.21,200.88,200.89,1210.0,168.4407,168.4407,168.1645,168.1729,1210.0
2021-12-20 12:20:00,200.77,200.98,200.76,200.82,5013.0,168.0724,168.2482,168.064,168.1143,5013.0
2021-12-20 12:25:00,200.93,201.27,200.93,201.18,4583.0,168.2063,168.491,168.2063,168.4156,4583.0
2021-12-20 12:30:00,201.1,201.1,200.8,200.87,5357.0,168.3487,168.3487,168.0975,168.1561,5357.0
2021-12-20 12:35:00,200.81,200.81,200.56,200.79,2685.0,168.1059,168.1059,167.8966,168.0891,2685.0
2021-12-20 12:40:00,200.98,201.09,200.8,201.09,1404.0,168.2482,168.3403,168.0975,168.3403,1404.0
2021-12-20 12:45:00,201.05,201.24,201.03,201.24,3593.0,168.3068,168.4659,168.2901,168.4659,3593.0
2021-12-20 12:50:00,201.11,201.45,201.11,201.45,1952.0,168.357,168.6417,168.357,168.6417,1952.0
2021-12-20 12:55:00,201.46,201.46,201.08,201.09,2241.0,168.65,168.65,168.3319,168.3403,2241.0
2021-12-20 13:00:00,201.09,201.09,200.91,201.01,1729.0,168.3403,168.3403,168.1896,168.2733,1729.0
2021-12-20 13:05:00,201.06,201.32,201.06,201.32,3487.0,168.3152,168.5328,168.3152,168.5328,3487.0
2021-12-20 13:10:00,201.34,201.53,201.31,201.47,4545.0,168.5496,168.7086,168.5245,168.6584,4545.0
2021-12-20 13:15:00,201.46,201.58,201.31,201.58,2077.0,168.65,168.7505,168.5245,168.7505,2077.0
2021-12-20 13:20:00,201.49,201.6,201.38,201.53,2590.0,168.6751,168.7672,168.5831,168.7086,2590.0
2021-12-20 13:25:00,201.5,201.83,201.5,201.72,10155.0,168.6835,168.9598,168.6835,168.8677,10155.0
2021-12-20 13:30:00,201.58,201.83,201.58,201.69,3428.0,168.7505,168.9598,168.7505,168.8426,3428.0
2021-12-20 13:35:00,201.92,201.94,201.78,201.94,2621.0,169.0351,169.0519,168.9179,169.0519,2621.0
2021-12-20 13:40:00,202.0,202.12,201.86,201.86,3706.0,169.1021,169.2025,168.9849,168.9849,3706.0
2021-12-20 13:45:00,201.85,201.96,201.82,201.85,1628.0,168.9765,169.0686,168.9514,168.9765,1628.0
2021-12-20 13:50:00,201.96,202.01,201.69,201.87,2581.0,169.0686,169.1105,168.8426,168.9933,2581.0
2021-12-20 13:55:00,201.88,201.88,201.61,201.65,3460.0,169.0016,169.0016,168.7756,168.8091,3460.0
2021-12-20 14:00:00,201.61,201.71,201.5,201.56,3533.0,168.7756,168.8593,168.6835,168.7337,3533.0
2021-12-20 14:05:00,201.5,201.75,201.37,201.75,3283.0,168.6835,168.8928,168.5747,168.8928,3283.0
2021-12-20 14:10:00,201.69,201.86,201.66,201.71,2833.0,168.8426,168.9849,168.8175,168.8593,2833.0
2021-12-20 14:15:00,201.63,201.72,201.59,201.64,5530.0,168.7923,168.8677,168.7589,168.8007,5530.0
2021-12-20 14:20:00,201.67,201.69,201.52,201.52,6317.0,168.8258,168.8426,168.7003,168.7003,6317.0
2021-12-20 14:25:00,201.55,201.62,201.49,201.62,3849.0,168.7254,168.784,168.6751,168.784,3849.0
2021-12-20 14:30:00,201.71,201.76,201.43,201.65,13777.0,168.8593,168.9012,168.6249,168.8091,13777.0
2021-12-20 14:35:00,201.58,201.88,201.58,201.88,4778.0,168.7505,169.0016,168.7505,169.0016,4778.0
2021-12-20 14:40:00,201.89,202.27,201.87,202.1,7213.0,169.01,169.3281,168.9933,169.1858,7213.0
2021-12-20 14:45:00,202.19,202.39,202.14,202.26,4587.0,169.2611,169.4286,169.2193,169.3197,4587.0
2021-12-20 14:50:00,202.46,202.5,202.28,202.28,2203.0,169.4872,169.5207,169.3365,169.3365,2203.0
2021-12-20 14:55:00,202.32,202.47,202.08,202.09,5125.0,169.37,169.4955,169.1691,169.1774,5125.0
2021-12-20 15:00:00,202.08,202.43,202.01,202.31,2451.0,169.1691,169.4621,169.1105,169.3616,2451.0
2021-12-20 15:05:00,202.26,202.31,202.12,202.27,5120.0,169.3197,169.3616,169.2025,169.3281,5120.0
2021-12-20 15:10:00,202.24,202.24,201.93,201.97,3723.0,169.303,169.303,169.0435,169.077,3723.0
2021-12-20 15:15:00,201.96,202.32,201.94,202.25,8039.0,169.0686,169.37,169.0519,169.3114,8039.0
2021-12-20 15:20:00,202.28,202.46,202.16,202.17,7585.0,169.3365,169.4872,169.236,169.2444,7585.0
2021-12-20 15:25:00,202.12,202.25,202.04,202.25,8079.0,169.2025,169.3114,169.1356,169.3114,8079.0
2021-12-20 15:30:00,202.17,202.17,201.86,202.01,7889.0,169.2444,169.2444,168.9849,169.1105,7889.0
2021-12-20 15:35:00,202.1,202.33,201.96,202.29,9284.0,169.1858,169.3783,169.0686,169.3449,9284.0
2021-12-20 15:40:00,202.28,202.48,202.12,202.12,8966.0,169.3365,169.5039,169.2025,169.2025,8966.0
2021-12-20 15:45:00,202.08,202.34,201.99,202.3,9208.0,169.1691,169.3867,169.0937,169.3532,9208.0
2021-12-20 15:50:00,202.33,202.64,202.21,202.29,27283.0,169.3783,169.6379,169.2779,169.3449,27283.0
2021-12-20 15:55:00,202.28,202.38,202.03,202.15,55743.0,169.3365,169.4202,169.1272,169.2277,55743.0
2021-12-21 09:30:00,202.95,203.83,202.19,202.19,24213.0,169.8974,170.634,169.2611,169.2611,24213.0
2021-12-21 09:35:00,202.2,202.2,201.12,201.29,11860.0,169.2695,169.2695,168.3654,168.5077,11860.0
2021-12-21 09:40:00,201.29,201.65,200.94,201.6,4835.0,168.5077,168.8091,168.2147,168.7672,4835.0
2021-12-21 09:45:00,201.34,201.37,200.59,200.71,11002.0,168.5496,168.5747,167.9217,168.0222,11002.0
2021-12-21 09:50:00,200.47,200.89,200.3,200.74,7118.0,167.8213,168.1729,167.6789,168.0473,7118.0
2021-12-21 09:55:00,200.77,200.93,200.2,200.2,2821.0,168.0724,168.2063,167.5952,167.5952,2821.0
2021-12-21 10:00:00,200.21,200.42,199.6,199.66,5782.0,167.6036,167.7794,167.093,167.1432,5782.0
2021-12-21 10:05:00,199.71,199.99,199.62,199.98,4965.0,167.185,167.4194,167.1097,167.4111,4965.0
2021-12-21 10:10:00,199.97,200.08,199.74,199.96,4869.0,167.4027,167.4948,167.2101,167.3943,4869.0
2021-12-21 10:15:00,199.88,200.3,199.88,200.13,5407.0,167.3273,167.6789,167.3273,167.5366,5407.0
2021-12-21 10:20:00,200.4,201.02,200.39,200.81,5757.0,167.7627,168.2817,167.7543,168.1059,5757.0
2021-12-21 10:25:00,200.78,201.01,200.54,200.78,5276.0,168.0808,168.2733,167.8799,168.0808,5276.0
2021-12-21 10:30:00,200.77,201.14,200.73,201.03,5115.0,168.0724,168.3821,168.0389,168.2901,5115.0
2021-12-21 10:35:00,200.92,201.11,200.79,200.79,2971.0,168.198,168.357,168.0891,168.0891,2971.0
2021-12-21 10:40:00,200.8,201.03,200.77,200.77,2105.0,168.0975,168.2901,168.0724,168.0724,2105.0
2021-12-21 10:45:00,200.77,200.8,200.51,200.57,5042.0,168.0724,168.0975,167.8547,167.905,5042.0
2021-12-21 10:50:00,200.52,200.61,200.4,200.46,8192.0,167.8631,167.9385,167.7627,167.8129,8192.0
2021-12-21 10:55:00,200.5,200.78,200.44,200.63,12817.0,167.8464,168.0808,167.7961,167.9552,12817.0
2021-12-21 11:00:00,200.74,200.74,199.97,200.16,4695.0,168.0473,168.0473,167.4027,167.5617,4695.0
2021-12-21 11:05:00,200.15,200.32,200.0,200.24,2913.0,167.5534,167.6957,167.4278,167.6287,2913.0
2021-12-21 11:10:00,200.28,200.29,199.88,200.15,9852.0,167.6622,167.6706,167.3273,167.5534,9852.0
2021-12-21 11:15:00,200.09,200.09,199.85,199.92,3514.0,167.5031,167.5031,167.3022,167.3608,3514.0
2021-12-21 11:20:00,199.87,199.87,199.23,199.26,5887.0,167.319,167.319,166.7832,166.8083,5887.0
2021-12-21 11:25:00,199.06,199.26,198.95,199.05,5943.0,166.6409,166.8083,166.5488,166.6325,5943.0
2021-12-21 11:30:00,199.1,199.38,199.07,199.12,3329.0,166.6744,166.9088,166.6493,166.6911,3329.0
2021-12-21 11:35:00,199.03,199.25,198.97,199.11,3987.0,166.6158,166.8,166.5656,166.6828,3987.0
2021-12-21 11:40:00,199.11,199.8,199.1,199.7,6464.0,166.6828,167.2604,166.6744,167.1767,6464.0
2021-12-21 11:45:00,199.74,200.12,199.67,199.99,6767.0,167.2101,167.5283,167.1516,167.4194,6767.0
2021-12-21 11:50:00,199.84,200.21,199.77,200.21,3630.0,167.2939,167.6036,167.2353,167.6036,3630.0
2021-12-21 11:55:00,200.27,200.37,200.11,200.2,6878.0,167.6538,167.7375,167.5199,167.5952,6878.0
2021-12-21 12:00:00,200.27,200.34,199.8,200.09,4156.0,167.6538,167.7124,167.2604,167.5031,4156.0
2021-12-21 12:05:00,200.03,200.78,200.03,200.78,7981.0,167.4529,168.0808,167.4529,168.0808,7981.0
2021-12-21 12:10:00,200.83,201.01,200.78,200.9,4476.0,168.1226,168.2733,168.0808,168.1812,4476.0
2021-12-21 12:15:00,200.98,201.09,200.33,200.63,5690.0,168.2482,168.3403,167.7041,167.9552,5690.0
2021-12-21 12:20:00,200.61,200.75,200.51,200.69,3705.0,167.9385,168.0557,167.8547,168.0054,3705.0
2021-12-21 12:25:00,200.74,200.74,200.39,200.61,5646.0,168.0473,168.0473,167.7543,167.9385,5646.0
2021-12-21 12:30:00,200.61,200.77,200.55,200.62,5270.0,167.9385,168.0724,167.8882,167.9468,5270.0
2021-12-21 12:35:00,200.47,200.56,200.36,200.41,3024.0,167.8213,167.8966,167.7292,167.771,3024.0
2021-12-21 12:40:00,200.39,200.49,200.13,200.13,2587.0,167.7543,167.838,167.5366,167.5366,2587.0
2021-12-21 12:45:00,200.18,200.25,199.96,200.05,5286.0,167.5785,167.6371,167.3943,167.4697,5286.0
2021-12-21 12:50:00,199.99,200.15,199.9,200.03,7123.0,167.4194,167.5534,167.3441,167.4529,7123.0
2021-12-21 12:55:00,200.07,200.15,199.91,199.91,3741.0,167.4864,167.5534,167.3525,167.3525,3741.0
2021-12-21 13:00:00,199.94,200.03,199.56,199.65,6716.0,167.3776,167.4529,167.0595,167.1348,6716.0
2021-12-21 13:05:00,199.57,199.62,199.33,199.47,3276.0,167.0678,167.1097,166.8669,166.9841,3276.0
2021-12-21 13:10:00,199.47,199.47,199.18,199.24,3477.0,166.9841,166.9841,166.7414,166.7916,3477.0
2021-12-21 13:15:00,199.29,199.34,199.12,199.14,6438.0,166.8334,166.8753,166.6911,166.7079,6438.0
2021-12-21 13:20:00,199.14,199.2,198.64,198.66,13432.0,166.7079,166.7581,166.2893,166.306,13432.0
2021-12-21 13:25:00,198.65,198.94,198.63,198.72,7083.0,166.2977,166.5404,166.2809,166.3563,7083.0
2021-12-21 13:30:00,198.74,198.85,198.72,198.78,6479.0,166.373,166.4651,166.3563,166.4065,6479.0
2021-12-21 13:35:00,198.76,199.0,198.76,198.96,8090.0,166.3898,166.5907,166.3898,166.5572,8090.0
2021-12-21 13:40:00,198.95,199.66,198.92,199.58,149291.0,166.5488,167.1432,166.5237,167.0762,149291.0
2021-12-21 13:45:00,199.58,199.66,199.35,199.44,33075.0,167.0762,167.1432,166.8837,166.959,33075.0
2021-12-21 13:50:00,199.44,199.45,199.27,199.36,4290.0,166.959,166.9674,166.8167,166.892,4290.0
2021-12-21 13:55:00,199.29,199.45,199.17,199.29,4226.0,166.8334,166.9674,166.733,166.8334,4226.0
2021-12-21 14:00:00,199.24,199.48,199.21,199.45,4499.0,166.7916,166.9925,166.7665,166.9674,4499.0
2021-12-21 14:05:00,199.39,199.53,199.22,199.22,9365.0,166.9172,167.0344,166.7748,166.7748,9365.0
2021-12-21 14:10:00,199.25,199.26,199.0,199.03,5031.0,166.8,166.8083,166.5907,166.6158,5031.0
2021-12-21 14:15:00,199.07,199.14,198.88,198.95,11105.0,166.6493,166.7079,166.4902,166.5488,11105.0
2021-12-21 14:20:00,198.93,199.15,198.87,199.03,18400.0,166.5321,166.7162,166.4818,166.6158,18400.0
2021-12-21 14:25:00,199.07,199.18,198.89,199.07,8190.0,166.6493,166.7414,166.4986,166.6493,8190.0
2021-12-21 14:30:00,199.12,199.25,198.92,199.23,7492.0,166.6911,166.8,166.5237,166.7832,7492.0
2021-12-21 14:35:00,199.23,199.25,198.77,198.82,3467.0,166.7832,166.8,166.3981,166.44,3467.0
2021-12-21 14:40:00,198.77,198.89,198.65,198.8,7133.0,166.3981,166.4986,166.2977,166.4232,7133.0
2021-12-21 14:45:00,198.78,199.07,198.77,199.07,2436.0,166.4065,166.6493,166.3981,166.6493,2436.0
2021-12-21 14:50:00,199.08,199.09,198.58,198.65,12210.0,166.6576,166.666,166.2391,166.2977,12210.0
2021-12-21 14:55:00,198.62,198.84,198.48,198.61,5904.0,166.2726,166.4567,166.1554,166.2642,5904.0
2021-12-21 15:00:00,198.48,198.48,198.29,198.3,5654.0,166.1554,166.1554,165.9963,166.0047,5654.0
2021-12-21 15:05:00,198.29,198.43,198.05,198.06,7261.0,165.9963,166.1135,165.7954,165.8038,7261.0
2021-12-21 15:10:00,198.08,198.11,197.87,198.06,12941.0,165.8205,165.8456,165.6447,165.8038,12941.0
2021-12-21 15:15:00,198.09,198.54,197.85,198.53,15643.0,165.8289,166.2056,165.628,166.1972,15643.0
2021-12-21 15:20:00,198.58,198.78,198.37,198.38,8998.0,166.2391,166.4065,166.0633,166.0716,8998.0
2021-12-21 15:25:00,198.41,198.53,198.35,198.35,10777.0,166.0968,166.1972,166.0465,166.0465,10777.0
2021-12-21 15:30:00,198.28,198.4,198.2,198.26,11034.0,165.9879,166.0884,165.921,165.9712,11034.0
2021-12-21 15:35:00,198.26,198.3,198.07,198.1,10250.0,165.9712,166.0047,165.8121,165.8372,10250.0
2021-12-21 15:40:00,198.08,198.14,197.87,197.91,16719.0,165.8205,165.8707,165.6447,165.6782,16719.0
2021-12-21 15:45:00,197.88,197.91,197.56,197.56,23616.0,165.6531,165.6782,165.3852,165.3852,23616.0
2021-12-21 15:50:00,197.59,198.49,197.59,198.49,33562.0,165.4103,166.1637,165.4103,166.1637,33562.0
2021-12-21 15:55:00,198.45,198.62,198.36,198.55,64018.0,166.1302,166.2726,166.0549,166.214,64018.0
2021-12-22 09:30:00,199.29,199.61,199.08,199.26,16350.0,166.8334,167.1013,166.6576,166.8083,16350.0
2021-12-22 09:35:00,199.12,199.35,198.58,198.58,2205.0,166.6911,166.8837,166.2391,166.2391,2205.0
2021-12-22 09:40:00,198.47,198.86,198.35,198.36,2838.0,166.147,166.4735,166.0465,166.0549,2838.0
2021-12-22 09:45:00,198.48,198.8,198.18,198.66,3812.0,166.1554,166.4232,165.9042,166.306,3812.0
2021-12-22 09:50:00,198.76,199.1,198.68,198.68,4106.0,166.3898,166.6744,166.3228,166.3228,4106.0
2021-12-22 09:55:00,198.79,198.79,198.55,198.65,2440.0,166.4149,166.4149,166.214,166.2977,2440.0
2021-12-22 10:00:00,198.73,199.28,198.73,199.13,3025.0,166.3646,166.8251,166.3646,166.6995,3025.0
2021-12-22 10:05:00,199.0,199.16,198.97,199.08,1954.0,166.5907,166.7246,166.5656,166.6576,1954.0
2021-12-22 10:10:00,199.01,199.08,198.65,198.77,3311.0,166.599,166.6576,166.2977,166.3981,3311.0
2021-12-22 10:15:00,198.67,198.99,198.49,198.56,2603.0,166.3144,166.5823,166.1637,166.2223,2603.0
2021-12-22 10:20:00,198.6,198.71,198.49,198.67,3718.0,166.2558,166.3479,166.1637,166.3144,3718.0
2021-12-22 10:25:00,198.67,198.85,198.62,198.85,1930.0,166.3144,166.4651,166.2726,166.4651,1930.0
2021-12-22 10:30:00,198.75,199.09,198.75,199.07,2032.0,166.3814,166.666,166.3814,166.6493,2032.0
2021-12-22 10:35:00,199.12,199.21,198.97,199.16,5911.0,166.6911,166.7665,166.5656,166.7246,5911.0
2021-12-22 10:40:00,199.14,199.32,199.08,199.2,21626.0,166.7079,166.8586,166.6576,166.7581,21626.0
2021-12-22 10:45:00,199.18,199.38,199.17,199.21,8462.0,166.7414,166.9088,166.733,166.7665,8462.0
2021-12-22 10:50:00,199.27,199.61,199.27,199.39,27536.0,166.8167,167.1013,166.8167,166.9172,27536.0
2021-12-22 10:55:00,199.44,199.7,199.11,199.3,5916.0,166.959,167.1767,166.6828,166.8418,5916.0
2021-12-22 11:00:00,199.31,199.38,199.24,199.24,3000.0,166.8502,166.9088,166.7916,166.7916,3000.0
2021-12-22 11:05:00,199.3,199.35,198.95,199.05,5583.0,166.8418,166.8837,166.5488,166.6325,5583.0
2021-12-22 11:10:00,199.02,199.28,199.02,199.24,5900.0,166.6074,166.8251,166.6074,166.7916,5900.0
2021-12-22 11:15:00,199.28,199.37,199.09,199.16,4580.0,166.8251,166.9004,166.666,166.7246,4580.0
2021-12-22 11:20:00,199.14,199.14,198.82,198.82,5316.0,166.7079,166.7079,166.44,166.44,5316.0
2021-12-22 11:25:00,198.76,198.81,198.59,198.69,8273.0,166.3898,166.4316,166.2474,166.3312,8273.0
2021-12-22 11:30:00,198.71,198.84,198.65,198.7,4842.0,166.3479,166.4567,166.2977,166.3395,4842.0
2021-12-22 11:35:00,198.66,198.67,198.31,198.31,2250.0,166.306,166.3144,166.013,166.013,2250.0
2021-12-22 11:40:00,198.31,198.4,198.16,198.32,4510.0,166.013,166.0884,165.8875,166.0214,4510.0
2021-12-22 11:45:00,198.23,198.25,198.13,198.25,1393.0,165.9461,165.9628,165.8624,165.9628,1393.0
2021-12-22 11:50:00,198.2,198.47,198.2,198.28,5013.0,165.921,166.147,165.921,165.9879,5013.0
2021-12-22 11:55:00,198.24,198.46,198.24,198.26,2672.0,165.9544,166.1386,165.9544,165.9712,2672.0
2021-12-22 12:00:00,198.23,198.5,198.16,198.45,4420.0,165.9461,166.1721,165.8875,166.1302,4420.0
2021-12-22 12:05:00,198.4,198.55,198.33,198.55,10831.0,166.0884,166.214,166.0298,166.214,10831.0
2021-12-22 12:10:00,198.58,198.89,198.55,198.82,6083.0,166.2391,166.4986,166.214,166.44,6083.0
2021-12-22 12:15:00,198.85,198.85,198.57,198.57,1508.0,166.4651,166.4651,166.2307,166.2307,1508.0
2021-12-22 12:20:00,198.54,198.63,198.43,198.56,3411.0,166.2056,166.2809,166.1135,166.2223,3411.0
2021-12-22 12:25:00,198.6,198.6,198.47,198.53,3340.0,166.2558,166.2558,166.147,166.1972,3340.0
2021-12-22 12:30:00,198.52,198.57,198.41,198.49,6049.0,166.1888,166.2307,166.0968,166.1637,6049.0
2021-12-22 12:35:00,198.43,198.47,198.25,198.36,7882.0,166.1135,166.147,165.9628,166.0549,7882.0
2021-12-22 12:40:00,198.35,198.69,198.32,198.6,4172.0,166.0465,166.3312,166.0214,166.2558,4172.0
2021-12-22 12:45:00,198.57,198.72,198.54,198.72,2012.0,166.2307,166.3563,166.2056,166.3563,2012.0
2021-12-22 12:50:00,198.81,198.82,198.65,198.65,2272.0,166.4316,166.44,166.2977,166.2977,2272.0
2021-12-22 12:55:00,198.63,198.68,198.58,198.65,3296.0,166.2809,166.3228,166.2391,166.2977,3296.0
2021-12-22 13:00:00,198.62,198.67,198.53,198.62,6311.0,166.2726,166.3144,166.1972,166.2726,6311.0
2021-12-22 13:05:00,198.65,198.67,198.51,198.54,1802.0,166.2977,166.3144,166.1805,166.2056,1802.0
2021-12-22 13:10:00,198.53,198.75,198.47,198.74,2991.0,166.1972,166.3814,166.147,166.373,2991.0
2021-12-22 13:15:00,198.66,198.81,198.61,198.75,4505.0,166.306,166.4316,166.2642,166.3814,4505.0
2021-12-22 13:20:00,198.68,198.68,198.57,198.65,5742.0,166.3228,166.3228,166.2307,166.2977,5742.0
2021-12-22 13:25:00,198.66,198.76,198.66,198.71,4593.0,166.306,166.3898,166.306,166.3479,4593.0
2021-12-22 13:30:00,198.77,199.17,198.77,199.17,14119.0,166.3981,166.733,166.3981,166.733,14119.0
2021-12-22 13:35:00,199.11,199.37,199.11,199.29,8324.0,166.6828,166.9004,166.6828,166.8334,8324.0
2021-12-22 13:40:00,199.22,199.26,199.15,199.18,2649.0,166.7748,166.8083,166.7162,166.7414,2649.0
2021-12-22 13:45:00,199.13,199.18,199.09,199.16,2721.0,166.6995,166.7414,166.666,166.7246,2721.0
2021-12-22 13:50:00,199.14,199.14,198.97,198.99,3100.0,166.7079,166.7079,166.5656,166.5823,3100.0
2021-12-22 13:55:00,198.97,199.29,198.94,199.1,5318.0,166.5656,166.8334,166.5404,166.6744,5318.0
2021-12-22 14:00:00,199.1,199.13,198.86,198.86,5961.0,166.6744,166.6995,166.4735,166.4735,5961.0
2021-12-22 14:05:00,198.81,198.84,198.65,198.72,7769.0,166.4316,166.4567,166.2977,166.3563,7769.0
2021-12-22 14:10:00,198.71,198.91,198.71,198.9,17975.0,166.3479,166.5153,166.3479,166.507,17975.0
2021-12-22 14:15:00,198.9,198.94,198.55,198.57,29236.0,166.507,166.5404,166.214,166.2307,29236.0
2021-12-22 14:20:00,198.57,198.72,198.44,198.64,6087.0,166.2307,166.3563,166.1219,166.2893,6087.0
2021-12-22 14:25:00,198.57,198.61,198.31,198.45,7309.0,166.2307,166.2642,166.013,166.1302,7309.0
2021-12-22 14:30:00,198.48,198.59,198.35,198.37,3300.0,166.1554,166.2474,166.0465,166.0633,3300.0
2021-12-22 14:35:00,198.45,198.69,198.45,198.6,5450.0,166.1302,166.3312,166.1302,166.2558,5450.0
2021-12-22 14:40:00,198.56,198.69,198.48,198.53,6855.0,166.2223,166.3312,166.1554,166.1972,6855.0
2021-12-22 14:45:00,198.53,198.74,198.5,198.57,6221.0,166.1972,166.373,166.1721,166.2307,6221.0
2021-12-22 14:50:00,198.6,198.7,198.59,198.63,4971.0,166.2558,166.3395,166.2474,166.2809,4971.0
2021-12-22 14:55:00,198.58,198.81,198.58,198.77,7518.0,166.2391,166.4316,166.2391,166.3981,7518.0
2021-12-22 15:00:00,198.77,198.9,198.75,198.88,9168.0,166.3981,166.507,166.3814,166.4902,9168.0
2021-12-22 15:05:00,198.86,198.86,198.71,198.85,5445.0,166.4735,166.4735,166.3479,166.4651,5445.0
2021-12-22 15:10:00,198.85,198.85,198.74,198.84,6709.0,166.4651,166.4651,166.373,166.4567,6709.0
2021-12-22 15:15:00,198.77,198.85,198.7,198.85,13557.0,166.3981,166.4651,166.3395,166.4651,13557.0
2021-12-22 15:20:00,198.85,198.96,198.81,198.94,17028.0,166.4651,166.5572,166.4316,166.5404,17028.0
2021-12-22 15:25:00,198.98,199.4,198.98,199.22,4888.0,166.5739,166.9255,166.5739,166.7748,4888.0
2021-12-22 15:30:00,199.15,199.44,199.11,199.43,5026.0,166.7162,166.959,166.6828,166.9506,5026.0
2021-12-22 15:35:00,199.38,199.64,199.35,199.49,14409.0,166.9088,167.1264,166.8837,167.0009,14409.0
2021-12-22 15:40:00,199.47,199.56,199.38,199.55,7622.0,166.9841,167.0595,166.9088,167.0511,7622.0
2021-12-22 15:45:00,199.53,199.55,199.36,199.5,14273.0,167.0344,167.0511,166.892,167.0092,14273.0
2021-12-22 15:50:00,199.5,199.84,199.48,199.73,57017.0,167.0092,167.2939,166.9925,167.2018,57017.0
2021-12-22 15:55:00,199.7,199.73,199.55,199.59,59430.0,167.1767,167.2018,167.0511,167.0846,59430.0
2021-12-23 09:30:00,199.64,199.99,198.78,199.34,16581.0,167.1264,167.4194,166.4065,166.8753,16581.0
2021-12-23 09:35:00,199.28,200.0,199.27,199.85,2937.0,166.8251,167.4278,166.8167,167.3022,2937.0
2021-12-23 09:40:00,200.09,200.09,199.42,199.6,8061.0,167.5031,167.5031,166.9423,167.093,8061.0
2021-12-23 09:45:00,199.44,199.94,199.44,199.7,2879.0,166.959,167.3776,166.959,167.1767,2879.0
2021-12-23 09:50:00,199.94,200.08,199.73,199.78,5066.0,167.3776,167.4948,167.2018,167.2436,5066.0
2021-12-23 09:55:00,199.89,200.47,199.79,200.47,7915.0,167.3357,167.8213,167.252,167.8213,7915.0
2021-12-23 10:00:00,200.46,200.63,200.46,200.55,4339.0,167.8129,167.9552,167.8129,167.8882,4339.0
2021-12-23 10:05:00,200.48,200.48,199.6,199.6,8645.0,167.8296,167.8296,167.093,167.093,8645.0
2021-12-23 10:10:00,199.7,199.86,199.53,199.86,3019.0,167.1767,167.3106,167.0344,167.3106,3019.0
2021-12-23 10:15:00,199.87,199.96,199.78,199.96,8965.0,167.319,167.3943,167.2436,167.3943,8965.0
2021-12-23 10:20:00,200.0,200.14,199.85,200.13,2216.0,167.4278,167.545,167.3022,167.5366,2216.0
2021-12-23 10:25:00,200.2,200.48,200.01,200.46,5089.0,167.5952,167.8296,167.4362,167.8129,5089.0
2021-12-23 10:30:00,200.49,200.65,199.91,199.95,4616.0,167.838,167.9719,167.3525,167.3859,4616.0
2021-12-23 10:35:00,199.94,200.09,199.78,199.98,2827.0,167.3776,167.5031,167.2436,167.4111,2827.0
2021-12-23 10:40:00,199.9,199.94,199.67,199.89,6552.0,167.3441,167.3776,167.1516,167.3357,6552.0
2021-12-23 10:45:00,199.91,200.09,199.91,200.07,4379.0,167.3525,167.5031,167.3525,167.4864,4379.0
2021-12-23 10:50:00,200.06,200.46,200.06,200.46,6338.0,167.478,167.8129,167.478,167.8129,6338.0
2021-12-23 10:55:00,200.49,200.5,200.39,200.49,2540.0,167.838,167.8464,167.7543,167.838,2540.0
2021-12-23 11:00:00,200.45,200.45,200.06,200.15,9081.0,167.8045,167.8045,167.478,167.5534,9081.0
2021-12-23 11:05:00,200.15,200.4,200.08,200.21,2905.0,167.5534,167.7627,167.4948,167.6036,2905.0
2021-12-23 11:10:00,200.16,200.38,200.09,200.16,7630.0,167.5617,167.7459,167.5031,167.5617,7630.0
2021-12-23 11:15:00,200.09,200.18,199.87,199.92,5158.0,167.5031,167.5785,167.319,167.3608,5158.0
2021-12-23 11:20:00,199.92,199.92,199.63,199.69,1302.0,167.3608,167.3608,167.1181,167.1683,1302.0
2021-12-23 11:25:00,199.75,199.85,199.63,199.63,3126.0,167.2185,167.3022,167.1181,167.1181,3126.0
2021-12-23 11:30:00,199.63,199.78,199.49,199.49,1551.0,167.1181,167.2436,167.0009,167.0009,1551.0
2021-12-23 11:35:00,199.48,199.69,199.45,199.63,3013.0,166.9925,167.1683,166.9674,167.1181,3013.0
2021-12-23 11:40:00,199.61,199.61,199.36,199.49,20581.0,167.1013,167.1013,166.892,167.0009,20581.0
2021-12-23 11:45:00,199.45,199.45,199.22,199.23,2283.0,166.9674,166.9674,166.7748,166.7832,2283.0
2021-12-23 11:50:00,199.3,199.41,199.19,199.39,7912.0,166.8418,166.9339,166.7497,166.9172,7912.0
2021-12-23 11:55:00,199.39,199.39,199.15,199.22,1884.0,166.9172,166.9172,166.7162,166.7748,1884.0
2021-12-23 12:00:00,199.22,199.26,199.08,199.16,3854.0,166.7748,166.8083,166.6576,166.7246,3854.0
2021-12-23 12:05:00,199.15,199.17,198.8,198.81,2532.0,166.7162,166.733,166.4232,166.4316,2532.0
2021-12-23 12:10:00,198.88,198.89,198.65,198.66,4033.0,166.4902,166.4986,166.2977,166.306,4033.0
2021-12-23 12:15:00,198.75,198.87,198.68,198.82,4224.0,166.3814,166.4818,166.3228,166.44,4224.0
2021-12-23 12:20:00,198.69,198.75,198.51,198.51,3644.0,166.3312,166.3814,166.1805,166.1805,3644.0
2021-12-23 12:25:00,198.42,198.5,198.31,198.5,2300.0,166.1051,166.1721,166.013,166.1721,2300.0
2021-12-23 12:30:00,198.56,198.67,198.4,198.67,3187.0,166.2223,166.3144,166.0884,166.3144,3187.0
2021-12-23 12:35:00,198.71,198.77,198.55,198.55,6078.0,166.3479,166.3981,166.214,166.214,6078.0
2021-12-23 12:40:00,198.43,198.52,198.43,198.45,2155.0,166.1135,166.1888,166.1135,166.1302,2155.0
2021-12-23 12:45:00,198.46,198.55,198.38,198.55,4609.0,166.1386,166.214,166.0716,166.214,4609.0
2021-12-23 12:50:00,198.59,198.69,198.56,198.56,2710.0,166.2474,166.3312,166.2223,166.2223,2710.0
2021-12-23 12:55:00,198.61,198.73,198.6,198.73,1460.0,166.2642,166.3646,166.2558,166.3646,1460.0
2021-12-23 13:00:00,198.75,198.77,198.4,198.45,7098.0,166.3814,166.3981,166.0884,166.1302,7098.0
2021-12-23 13:05:00,198.48,198.62,198.48,198.55,2331.0,166.1554,166.2726,166.1554,166.214,2331.0
2021-12-23 13:10:00,198.48,198.48,198.31,198.35,4301.0,166.1554,166.1554,166.013,166.0465,4301.0
2021-12-23 13:15:00,198.27,198.35,198.23,198.35,3677.0,165.9796,166.0465,165.9461,166.0465,3677.0
2021-12-23 13:20:00,198.31,198.31,198.21,198.3,1821.0,166.013,166.013,165.9293,166.0047,1821.0
2021-12-23 13:25:00,198.2,198.25,198.16,198.24,1523.0,165.921,165.9628,165.8875,165.9544,1523.0
2021-12-23 13:30:00,198.21,198.36,198.19,198.34,2129.0,165.9293,166.0549,165.9126,166.0382,2129.0
2021-12-23 13:35:00,198.37,198.53,198.36,198.5,3391.0,166.0633,166.1972,166.0549,166.1721,3391.0
2021-12-23 13:40:00,198.56,198.74,198.56,198.68,1408.0,166.2223,166.373,166.2223,166.3228,1408.0
2021-12-23 13:45:00,198.65,198.76,198.59,198.76,7056.0,166.2977,166.3898,166.2474,166.3898,7056.0
2021-12-23 13:50:00,198.66,198.73,198.66,198.69,2671.0,166.306,166.3646,166.306,166.3312,2671.0
2021-12-23 13:55:00,198.72,198.77,198.58,198.64,3346.0,166.3563,166.3981,166.2391,166.2893,3346.0
2021-12-23 14:00:00,198.66,198.85,198.62,198.81,2767.0,166.306,166.4651,166.2726,166.4316,2767.0
2021-12-23 14:05:00,198.86,198.9,198.79,198.89,2332.0,166.4735,166.507,166.4149,166.4986,2332.0
2021-12-23 14:10:00,198.88,198.93,198.84,198.84,1290.0,166.4902,166.5321,166.4567,166.4567,1290.0
2021-12-23 14:15:00,198.84,199.07,198.84,199.07,3282.0,166.4567,166.6493,166.4567,166.6493,3282.0
2021-12-23 14:20:00,199.07,199.14,198.99,198.99,1900.0,166.6493,166.7079,166.5823,166.5823,1900.0
2021-12-23 14:25:00,199.02,199.09,198.93,198.93,2274.0,166.6074,166.666,166.5321,166.5321,2274.0
2021-12-23 14:30:00,198.93,199.02,198.68,198.72,8874.0,166.5321,166.6074,166.3228,166.3563,8874.0
2021-12-23 14:35:00,198.65,199.06,198.65,198.99,4435.0,166.2977,166.6409,166.2977,166.5823,4435.0
2021-12-23 14:40:00,199.0,199.26,198.94,199.16,2919.0,166.5907,166.8083,166.5404,166.7246,2919.0
2021-12-23 14:45:00,199.15,199.36,199.11,199.36,2631.0,166.7162,166.892,166.6828,166.892,2631.0
2021-12-23 14:50:00,199.3,199.57,199.3,199.5,3092.0,166.8418,167.0678,166.8418,167.0092,3092.0
2021-12-23 14:55:00,199.56,199.58,199.38,199.38,3720.0,167.0595,167.0762,166.9088,166.9088,3720.0
2021-12-23 15:00:00,199.4,199.41,199.37,199.38,1554.0,166.9255,166.9339,166.9004,166.9088,1554.0
2021-12-23 15:05:00,199.44,199.52,199.4,199.51,3849.0,166.959,167.026,166.9255,167.0176,3849.0
2021-12-23 15:10:00,199.44,199.6,199.44,199.56,9755.0,166.959,167.093,166.959,167.0595,9755.0
2021-12-23 15:15:00,199.58,199.58,199.32,199.4,9470.0,167.0762,167.0762,166.8586,166.9255,9470.0
2021-12-23 15:20:00,199.39,199.4,199.33,199.36,3781.0,166.9172,166.9255,166.8669,166.892,3781.0
2021-12-23 15:25:00,199.35,199.5,199.29,199.32,7410.0,166.8837,167.0092,166.8334,166.8586,7410.0
2021-12-23 15:30:00,199.32,199.49,199.26,199.29,10555.0,166.8586,167.0009,166.8083,166.8334,10555.0
2021-12-23 15:35:00,199.27,199.31,199.18,199.22,14926.0,166.8167,166.8502,166.7414,166.7748,14926.0
2021-12-23 15:40:00,199.21,199.5,199.1,199.5,6226.0,166.7665,167.0092,166.6744,167.0092,6226.0
2021-12-23 15:45:00,199.39,199.68,199.32,199.54,13233.0,166.9172,167.1599,166.8586,167.0427,13233.0
2021-12-23 15:50:00,199.56,199.81,199.56,199.72,18670.0,167.0595,167.2687,167.0595,167.1934,18670.0
2021-12-23 15:55:00,199.7,199.76,199.27,199.38,37856.0,167.1767,167.2269,166.8167,166.9088,37856.0
2021-12-27 09:30:00,200.57,200.84,200.29,200.84,11103.0,167.905,168.131,167.6706,168.131,11103.0
2021-12-27 09:35:00,200.96,201.12,200.28,200.28,4897.0,168.2315,168.3654,167.6622,167.6622,4897.0
2021-12-27 09:40:00,200.45,200.46,199.73,199.77,1651.0,167.8045,167.8129,167.2018,167.2353,1651.0
2021-12-27 09:45:00,199.9,200.18,199.76,199.99,3904.0,167.3441,167.5785,167.2269,167.4194,3904.0
2021-12-27 09:50:00,199.88,200.29,199.84,200.24,2784.0,167.3273,167.6706,167.2939,167.6287,2784.0
2021-12-27 09:55:00,200.26,200.67,200.22,200.39,2728.0,167.6455,167.9887,167.612,167.7543,2728.0
2021-12-27 10:00:00,200.5,200.62,200.2,200.62,5969.0,167.8464,167.9468,167.5952,167.9468,5969.0
2021-12-27 10:05:00,200.65,200.72,200.39,200.6,6057.0,167.9719,168.0305,167.7543,167.9301,6057.0
2021-12-27 10:10:00,200.56,200.66,200.53,200.57,1155.0,167.8966,167.9803,167.8715,167.905,1155.0
2021-12-27 10:15:00,200.49,200.63,200.4,200.48,5584.0,167.838,167.9552,167.7627,167.8296,5584.0
2021-12-27 10:20:00,200.38,200.48,200.3,200.3,4860.0,167.7459,167.8296,167.6789,167.6789,4860.0
2021-12-27 10:25:00,200.38,200.65,200.3,200.65,2652.0,167.7459,167.9719,167.6789,167.9719,2652.0
2021-12-27 10:30:00,200.51,200.69,200.42,200.45,2124.0,167.8547,168.0054,167.7794,167.8045,2124.0
2021-12-27 10:35:00,200.53,200.7,200.49,200.67,2130.0,167.8715,168.0138,167.838,167.9887,2130.0
2021-12-27 10:40:00,200.74,200.76,200.55,200.76,3331.0,168.0473,168.064,167.8882,168.064,3331.0
2021-12-27 10:45:00,200.69,200.8,200.5,200.66,6579.0,168.0054,168.0975,167.8464,167.9803,6579.0
2021-12-27 10:50:00,200.56,200.7,200.56,200.59,3689.0,167.8966,168.0138,167.8966,167.9217,3689.0
2021-12-27 10:55:00,200.67,200.8,200.66,200.75,3783.0,167.9887,168.0975,167.9803,168.0557,3783.0
2021-12-27 11:00:00,200.81,200.81,200.66,200.66,2088.0,168.1059,168.1059,167.9803,167.9803,2088.0
2021-12-27 11:05:00,200.56,200.72,200.56,200.64,4405.0,167.8966,168.0305,167.8966,167.9636,4405.0
2021-12-27 11:10:00,200.64,200.75,200.64,200.69,1418.0,167.9636,168.0557,167.9636,168.0054,1418.0
2021-12-27 11:15:00,200.74,200.74,200.61,200.68,993.0,168.0473,168.0473,167.9385,167.9971,993.0
2021-12-27 11:20:00,200.68,200.87,200.64,200.74,6075.0,167.9971,168.1561,167.9636,168.0473,6075.0
2021-12-27 11:25:00,200.7,201.02,200.65,201.02,4121.0,168.0138,168.2817,167.9719,168.2817,4121.0
2021-12-27 11:30:00,200.96,201.45,200.96,201.45,2107.0,168.2315,168.6417,168.2315,168.6417,2107.0
2021-12-27 11:35:00,201.35,201.47,201.29,201.31,2913.0,168.5579,168.6584,168.5077,168.5245,2913.0
2021-12-27 11:40:00,201.28,201.38,201.19,201.19,2037.0,168.4993,168.5831,168.424,168.424,2037.0
2021-12-27 11:45:00,201.31,201.5,201.28,201.5,2290.0,168.5245,168.6835,168.4993,168.6835,2290.0
2021-12-27 11:50:00,201.5,201.5,201.33,201.33,1327.0,168.6835,168.6835,168.5412,168.5412,1327.0
2021-12-27 11:55:00,201.45,201.69,201.45,201.56,3729.0,168.6417,168.8426,168.6417,168.7337,3729.0
2021-12-27 12:00:00,201.55,201.56,201.54,201.56,757.0,168.7254,168.7337,168.717,168.7337,757.0
2021-12-27 12:05:00,201.61,201.68,201.52,201.68,2978.0,168.7756,168.8342,168.7003,168.8342,2978.0
2021-12-27 12:10:00,201.71,201.8,201.71,201.79,932.0,168.8593,168.9347,168.8593,168.9263,932.0
2021-12-27 12:15:00,201.74,201.8,201.73,201.75,1419.0,168.8844,168.9347,168.8761,168.8928,1419.0
2021-12-27 12:20:00,201.85,201.93,201.84,201.88,2333.0,168.9765,169.0435,168.9681,169.0016,2333.0
2021-12-27 12:25:00,201.87,201.93,201.77,201.93,1277.0,168.9933,169.0435,168.9095,169.0435,1277.0
2021-12-27 12:30:00,201.77,201.77,201.55,201.6,1214.0,168.9095,168.9095,168.7254,168.7672,1214.0
2021-12-27 12:35:00,201.72,201.82,201.51,201.77,2602.0,168.8677,168.9514,168.6919,168.9095,2602.0
2021-12-27 12:40:00,201.82,202.13,201.82,202.13,2435.0,168.9514,169.2109,168.9514,169.2109,2435.0
2021-12-27 12:45:00,202.12,202.24,202.05,202.11,4276.0,169.2025,169.303,169.1439,169.1942,4276.0
2021-12-27 12:50:00,201.99,201.99,201.79,201.84,5858.0,169.0937,169.0937,168.9263,168.9681,5858.0
2021-12-27 12:55:00,201.84,201.84,201.53,201.53,3905.0,168.9681,168.9681,168.7086,168.7086,3905.0
2021-12-27 13:00:00,201.63,201.67,201.37,201.37,10133.0,168.7923,168.8258,168.5747,168.5747,10133.0
2021-12-27 13:05:00,201.42,201.65,201.42,201.61,6801.0,168.6165,168.8091,168.6165,168.7756,6801.0
2021-12-27 13:10:00,201.61,201.79,201.56,201.78,5015.0,168.7756,168.9263,168.7337,168.9179,5015.0
2021-12-27 13:15:00,201.53,201.67,201.44,201.44,2120.0,168.7086,168.8258,168.6333,168.6333,2120.0
2021-12-27 13:20:00,201.45,201.71,201.45,201.67,3507.0,168.6417,168.8593,168.6417,168.8258,3507.0
2021-12-27 13:25:00,201.67,201.74,201.6,201.74,900.0,168.8258,168.8844,168.7672,168.8844,900.0
2021-12-27 13:30:00,201.72,201.72,201.61,201.62,1677.0,168.8677,168.8677,168.7756,168.784,1677.0
2021-12-27 13:35:00,201.69,201.73,201.62,201.7,1877.0,168.8426,168.8761,168.784,168.8509,1877.0
2021-12-27 13:40:00,201.74,202.03,201.74,202.03,998.0,168.8844,169.1272,168.8844,169.1272,998.0
2021-12-27 13:45:00,202.0,202.1,201.99,202.1,726.0,169.1021,169.1858,169.0937,169.1858,726.0
2021-12-27 13:50:00,202.22,202.35,202.15,202.25,2966.0,169.2863,169.3951,169.2277,169.3114,2966.0
2021-12-27 13:55:00,202.19,202.4,202.19,202.4,1180.0,169.2611,169.4369,169.2611,169.4369,1180.0
2021-12-27 14:00:00,202.39,202.51,202.35,202.51,4634.0,169.4286,169.529,169.3951,169.529,4634.0
2021-12-27 14:05:00,202.41,202.61,202.41,202.53,2128.0,169.4453,169.6127,169.4453,169.5458,2128.0
2021-12-27 14:10:00,202.49,202.56,202.42,202.45,2176.0,169.5123,169.5709,169.4537,169.4788,2176.0
2021-12-27 14:15:00,202.49,202.66,202.45,202.66,1107.0,169.5123,169.6546,169.4788,169.6546,1107.0
2021-12-27 14:20:00,202.59,202.73,202.58,202.71,792.0,169.596,169.7132,169.5876,169.6965,792.0
2021-12-27 14:25:00,202.71,202.92,202.6,202.87,3275.0,169.6965,169.8723,169.6044,169.8304,3275.0
2021-12-27 14:30:00,202.81,202.81,202.72,202.8,945.0,169.7802,169.7802,169.7048,169.7718,945.0
2021-12-27 14:35:00,202.83,202.95,202.78,202.84,3400.0,169.7969,169.8974,169.7551,169.8053,3400.0
2021-12-27 14:40:00,202.87,203.04,202.87,202.92,1676.0,169.8304,169.9727,169.8304,169.8723,1676.0
2021-12-27 14:45:00,202.88,202.93,202.73,202.73,2750.0,169.8388,169.8806,169.7132,169.7132,2750.0
2021-12-27 14:50:00,202.82,202.96,202.75,202.96,1757.0,169.7885,169.9057,169.7299,169.9057,1757.0
2021-12-27 14:55:00,202.91,202.97,202.84,202.88,2868.0,169.8639,169.9141,169.8053,169.8388,2868.0
2021-12-27 15:00:00,202.92,202.97,202.8,202.89,2084.0,169.8723,169.9141,169.7718,169.8471,2084.0
2021-12-27 15:05:00,203.0,203.18,202.91,203.18,7728.0,169.9392,170.0899,169.8639,170.0899,7728.0
2021-12-27 15:10:00,203.22,203.22,202.95,203.01,6195.0,170.1234,170.1234,169.8974,169.9476,6195.0
2021-12-27 15:15:00,202.85,203.31,202.82,203.26,5529.0,169.8137,170.1987,169.7885,170.1569,5529.0
2021-12-27 15:20:00,203.32,203.66,203.32,203.63,6686.0,170.2071,170.4917,170.2071,170.4666,6686.0
2021-12-27 15:25:00,203.6,203.64,203.39,203.6,11082.0,170.4415,170.475,170.2657,170.4415,11082.0
2021-12-27 15:30:00,203.59,204.05,203.59,203.87,11377.0,170.4331,170.8182,170.4331,170.6675,11377.0
2021-12-27 15:35:00,203.82,204.08,203.74,204.08,8751.0,170.6257,170.8433,170.5587,170.8433,8751.0
2021-12-27 15:40:00,204.06,204.23,204.01,204.02,9333.0,170.8266,170.9689,170.7847,170.7931,9333.0
2021-12-27 15:45:00,204.01,204.48,204.01,204.44,12691.0,170.7847,171.1782,170.7847,171.1447,12691.0
2021-12-27 15:50:00,204.62,204.65,204.37,204.43,23831.0,171.2954,171.3205,171.0861,171.1363,23831.0
2021-12-27 15:55:00,204.48,204.92,204.4,204.75,80154.0,171.1782,171.5465,171.1112,171.4042,80154.0
2021-12-28 09:30:00,204.75,204.95,204.09,204.3,17646.0,171.4042,171.5716,170.8517,171.0275,17646.0
2021-12-28 09:35:00,204.29,205.0,204.05,204.87,10878.0,171.0191,171.6135,170.8182,171.5047,10878.0
2021-12-28 09:40:00,204.96,204.99,204.34,204.74,6994.0,171.58,171.6051,171.061,171.3958,6994.0
2021-12-28 09:45:00,204.64,204.83,204.33,204.82,6541.0,171.3121,171.4712,171.0526,171.4628,6541.0
2021-12-28 09:50:00,204.78,204.79,204.37,204.43,12591.0,171.4293,171.4377,171.0861,171.1363,12591.0
2021-12-28 09:55:00,204.56,205.41,204.35,204.99,41705.0,171.2452,171.9567,171.0694,171.6051,41705.0
2021-12-28 10:00:00,205.14,205.26,204.71,205.01,8584.0,171.7307,171.8312,171.3707,171.6219,8584.0
2021-12-28 10:05:00,204.82,205.12,204.5,204.95,25071.0,171.4628,171.714,171.1949,171.5716,25071.0
2021-12-28 10:10:00,205.08,205.49,204.75,205.44,8973.0,171.6805,172.0237,171.4042,171.9818,8973.0
2021-12-28 10:15:00,205.57,205.62,205.33,205.36,7235.0,172.0907,172.1325,171.8898,171.9149,7235.0
2021-12-28 10:20:00,205.49,205.62,205.32,205.41,3108.0,172.0237,172.1325,171.8814,171.9567,3108.0
2021-12-28 10:25:00,205.37,205.44,205.21,205.36,3461.0,171.9232,171.9818,171.7893,171.9149,3461.0
2021-12-28 10:30:00,205.32,205.48,205.05,205.21,3783.0,171.8814,172.0153,171.6554,171.7893,3783.0
2021-12-28 10:35:00,205.08,205.35,205.08,205.22,3169.0,171.6805,171.9065,171.6805,171.7977,3169.0
2021-12-28 10:40:00,205.13,205.62,205.13,205.61,9718.0,171.7223,172.1325,171.7223,172.1242,9718.0
2021-12-28 10:45:00,205.46,205.81,205.36,205.81,3156.0,171.9986,172.2916,171.9149,172.2916,3156.0
2021-12-28 10:50:00,205.79,205.86,205.54,205.8,2908.0,172.2748,172.3334,172.0656,172.2832,2908.0
2021-12-28 10:55:00,205.85,206.09,205.7,206.09,9622.0,172.3251,172.526,172.1995,172.526,9622.0
2021-12-28 11:00:00,206.17,206.43,206.06,206.26,16810.0,172.593,172.8106,172.5009,172.6683,16810.0
2021-12-28 11:05:00,206.29,206.49,206.12,206.42,11602.0,172.6934,172.8608,172.5511,172.8022,11602.0
2021-12-28 11:10:00,206.44,206.71,206.2,206.69,3927.0,172.819,173.045,172.6181,173.0283,3927.0
2021-12-28 11:15:00,206.59,206.75,206.49,206.67,9172.0,172.9446,173.0785,172.8608,173.0115,9172.0
2021-12-28 11:20:00,206.71,206.81,206.59,206.69,3085.0,173.045,173.1287,172.9446,173.0283,3085.0
2021-12-28 11:25:00,206.58,206.84,206.55,206.73,8005.0,172.9362,173.1538,172.9111,173.0618,8005.0
2021-12-28 11:30:00,206.61,206.7,205.7,206.15,16039.0,172.9613,173.0366,172.1995,172.5762,16039.0
2021-12-28 11:35:00,206.2,206.42,206.2,206.36,6216.0,172.6181,172.8022,172.6181,172.752,6216.0
2021-12-28 11:40:00,206.35,206.42,206.25,206.38,3173.0,172.7436,172.8022,172.6599,172.7688,3173.0
2021-12-28 11:45:00,206.46,206.7,206.38,206.53,4135.0,172.8357,173.0366,172.7688,172.8943,4135.0
2021-12-28 11:50:00,206.61,206.79,206.47,206.53,5705.0,172.9613,173.112,172.8441,172.8943,5705.0
2021-12-28 11:55:00,206.58,206.62,206.43,206.55,4672.0,172.9362,172.9697,172.8106,172.9111,4672.0
2021-12-28 12:00:00,206.55,206.66,206.3,206.38,8212.0,172.9111,173.0032,172.7018,172.7688,8212.0
2021-12-28 12:05:00,206.45,206.63,206.38,206.42,5421.0,172.8274,172.978,172.7688,172.8022,5421.0
2021-12-28 12:10:00,206.42,206.47,206.29,206.31,5035.0,172.8022,172.8441,172.6934,172.7102,5035.0
2021-12-28 12:15:00,206.31,206.46,206.2,206.32,2976.0,172.7102,172.8357,172.6181,172.7185,2976.0
2021-12-28 12:20:00,206.25,206.32,206.01,206.19,6409.0,172.6599,172.7185,172.459,172.6097,6409.0
2021-12-28 12:25:00,206.12,206.18,205.73,205.85,3725.0,172.5511,172.6013,172.2246,172.3251,3725.0
2021-12-28 12:30:00,205.9,205.98,205.71,205.78,3832.0,172.3669,172.4339,172.2079,172.2665,3832.0
2021-12-28 12:35:00,205.88,206.18,205.88,206.06,2122.0,172.3502,172.6013,172.3502,172.5009,2122.0
2021-12-28 12:40:00,205.93,206.09,205.91,206.09,2340.0,172.392,172.526,172.3753,172.526,2340.0
2021-12-28 12:45:00,206.15,206.21,205.93,205.95,3108.0,172.5762,172.6264,172.392,172.4088,3108.0
2021-12-28 12:50:00,205.92,205.93,205.83,205.88,1511.0,172.3837,172.392,172.3083,172.3502,1511.0
2021-12-28 12:55:00,205.92,205.95,205.8,205.86,2130.0,172.3837,172.4088,172.2832,172.3334,2130.0
2021-12-28 13:00:00,205.9,206.0,205.83,205.87,3527.0,172.3669,172.4506,172.3083,172.3418,3527.0
2021-12-28 13:05:00,205.84,206.16,205.84,206.12,20403.0,172.3167,172.5846,172.3167,172.5511,20403.0
2021-12-28 13:10:00,206.16,206.33,206.15,206.3,1954.0,172.5846,172.7269,172.5762,172.7018,1954.0
2021-12-28 13:15:00,206.3,206.3,206.2,206.28,2541.0,172.7018,172.7018,172.6181,172.685,2541.0
2021-12-28 13:20:00,206.18,206.22,206.01,206.14,4923.0,172.6013,172.6348,172.459,172.5678,4923.0
2021-12-28 13:25:00,206.13,206.26,206.13,206.26,4975.0,172.5595,172.6683,172.5595,172.6683,4975.0
2021-12-28 13:30:00,206.24,206.24,205.96,206.03,10024.0,172.6516,172.6516,172.4172,172.4758,10024.0
2021-12-28 13:35:00,206.02,206.02,205.56,205.57,16086.0,172.4674,172.4674,172.0823,172.0907,16086.0
2021-12-28 13:40:00,205.48,205.66,205.48,205.62,3237.0,172.0153,172.166,172.0153,172.1325,3237.0
2021-12-28 13:45:00,205.53,205.94,205.53,205.7,13842.0,172.0572,172.4004,172.0572,172.1995,13842.0
2021-12-28 13:50:00,205.65,205.87,205.65,205.84,2107.0,172.1576,172.3418,172.1576,172.3167,2107.0
2021-12-28 13:55:00,205.89,206.07,205.88,205.98,1868.0,172.3586,172.5092,172.3502,172.4339,1868.0
2021-12-28 14:00:00,206.09,206.09,205.87,205.93,4268.0,172.526,172.526,172.3418,172.392,4268.0
2021-12-28 14:05:00,205.87,205.94,205.72,205.72,5598.0,172.3418,172.4004,172.2162,172.2162,5598.0
2021-12-28 14:10:00,205.74,205.74,205.54,205.63,5937.0,172.233,172.233,172.0656,172.1409,5937.0
2021-12-28 14:15:00,205.66,205.76,205.53,205.74,4705.0,172.166,172.2497,172.0572,172.233,4705.0
2021-12-28 14:20:00,205.77,205.92,205.74,205.84,3046.0,172.2581,172.3837,172.233,172.3167,3046.0
2021-12-28 14:25:00,205.82,205.82,205.64,205.75,2705.0,172.3,172.3,172.1493,172.2414,2705.0
2021-12-28 14:30:00,205.75,205.78,205.63,205.77,3059.0,172.2414,172.2665,172.1409,172.2581,3059.0
2021-12-28 14:35:00,205.65,205.92,205.63,205.92,7776.0,172.1576,172.3837,172.1409,172.3837,7776.0
2021-12-28 14:40:00,205.92,206.06,205.85,205.99,5278.0,172.3837,172.5009,172.3251,172.4423,5278.0
2021-12-28 14:45:00,205.92,206.05,205.9,206.04,3969.0,172.3837,172.4925,172.3669,172.4841,3969.0
2021-12-28 14:50:00,206.03,206.16,205.94,205.95,4914.0,172.4758,172.5846,172.4004,172.4088,4914.0
2021-12-28 14:55:00,205.97,206.18,205.86,206.17,8803.0,172.4255,172.6013,172.3334,172.593,8803.0
2021-12-28 15:00:00,206.1,206.37,206.03,206.34,3523.0,172.5344,172.7604,172.4758,172.7353,3523.0
2021-12-28 15:05:00,206.31,206.39,206.2,206.2,5158.0,172.7102,172.7771,172.6181,172.6181,5158.0
2021-12-28 15:10:00,206.2,206.26,206.06,206.26,2171.0,172.6181,172.6683,172.5009,172.6683,2171.0
2021-12-28 15:15:00,206.16,206.25,205.92,205.98,3642.0,172.5846,172.6599,172.3837,172.4339,3642.0
2021-12-28 15:20:00,205.92,206.06,205.91,205.99,4199.0,172.3837,172.5009,172.3753,172.4423,4199.0
2021-12-28 15:25:00,206.02,206.17,205.89,206.09,4736.0,172.4674,172.593,172.3586,172.526,4736.0
2021-12-28 15:30:00,206.12,206.19,205.84,206.04,7247.0,172.5511,172.6097,172.3167,172.4841,7247.0
2021-12-28 15:35:00,206.0,206.0,205.71,205.74,8762.0,172.4506,172.4506,172.2079,172.233,8762.0
2021-12-28 15:40:00,205.77,206.18,205.77,206.0,7064.0,172.2581,172.6013,172.2581,172.4506,7064.0
2021-12-28 15:45:00,205.89,206.43,205.89,206.43,11383.0,172.3586,172.8106,172.3586,172.8106,11383.0
2021-12-28 15:50:00,206.4,206.41,205.85,206.07,13545.0,172.7855,172.7939,172.3251,172.5092,13545.0
2021-12-28 15:55:00,206.15,206.4,206.12,206.25,50527.0,172.5762,172.7855,172.5511,172.6599,50527.0
2021-12-29 09:30:00,206.04,206.32,204.68,205.5,19298.0,172.4841,172.7185,171.3456,172.0321,19298.0
2021-12-29 09:35:00,205.61,206.71,205.22,206.62,3833.0,172.1242,173.045,171.7977,172.9697,3833.0
2021-12-29 09:40:00,206.65,206.81,206.33,206.47,2130.0,172.9948,173.1287,172.7269,172.8441,2130.0
2021-12-29 09:45:00,206.47,206.76,206.3,206.53,1993.0,172.8441,173.0869,172.7018,172.8943,1993.0
2021-12-29 09:50:00,206.76,207.0,206.15,206.53,8654.0,173.0869,173.2878,172.5762,172.8943,8654.0
2021-12-29 09:55:00,206.85,206.93,206.29,206.29,2072.0,173.1622,173.2292,172.6934,172.6934,2072.0
2021-12-29 10:00:00,206.36,206.53,206.12,206.47,2290.0,172.752,172.8943,172.5511,172.8441,2290.0
2021-12-29 10:05:00,206.51,206.62,206.3,206.44,2362.0,172.8776,172.9697,172.7018,172.819,2362.0
2021-12-29 10:10:00,206.31,206.39,206.19,206.33,4082.0,172.7102,172.7771,172.6097,172.7269,4082.0
2021-12-29 10:15:00,206.25,206.67,206.25,206.51,5538.0,172.6599,173.0115,172.6599,172.8776,5538.0
2021-12-29 10:20:00,206.38,206.42,206.0,206.17,4790.0,172.7688,172.8022,172.4506,172.593,4790.0
2021-12-29 10:25:00,206.18,206.31,205.98,206.21,8766.0,172.6013,172.7102,172.4339,172.6264,8766.0
2021-12-29 10:30:00,206.11,206.26,205.96,205.97,4177.0,172.5427,172.6683,172.4172,172.4255,4177.0
2021-12-29 10:35:00,206.04,206.45,206.04,206.45,3958.0,172.4841,172.8274,172.4841,172.8274,3958.0
2021-12-29 10:40:00,206.56,206.61,206.33,206.53,2520.0,172.9194,172.9613,172.7269,172.8943,2520.0
2021-12-29 10:45:00,206.62,206.63,206.27,206.59,3545.0,172.9697,172.978,172.6767,172.9446,3545.0
2021-12-29 10:50:00,206.55,206.65,206.42,206.55,1456.0,172.9111,172.9948,172.8022,172.9111,1456.0
2021-12-29 10:55:00,206.59,206.59,206.24,206.24,1450.0,172.9446,172.9446,172.6516,172.6516,1450.0
2021-12-29 11:00:00,206.36,206.36,206.25,206.26,586.0,172.752,172.752,172.6599,172.6683,586.0
2021-12-29 11:05:00,206.22,206.22,205.94,205.94,2791.0,172.6348,172.6348,172.4004,172.4004,2791.0
2021-12-29 11:10:00,205.93,206.21,205.77,206.03,4016.0,172.392,172.6264,172.2581,172.4758,4016.0
2021-12-29 11:15:00,205.93,206.34,205.93,206.34,1368.0,172.392,172.7353,172.392,172.7353,1368.0
2021-12-29 11:20:00,206.27,206.45,206.19,206.2,2621.0,172.6767,172.8274,172.6097,172.6181,2621.0
2021-12-29 11:25:00,206.4,206.48,206.29,206.29,756.0,172.7855,172.8525,172.6934,172.6934,756.0
2021-12-29 11:30:00,206.48,206.68,206.29,206.44,3624.0,172.8525,173.0199,172.6934,172.819,3624.0
2021-12-29 11:35:00,206.47,206.7,206.46,206.51,1751.0,172.8441,173.0366,172.8357,172.8776,1751.0
2021-12-29 11:40:00,206.38,206.96,206.31,206.73,4101.0,172.7688,173.2543,172.7102,173.0618,4101.0
2021-12-29 11:45:00,206.81,206.97,206.68,206.81,2550.0,173.1287,173.2627,173.0199,173.1287,2550.0
2021-12-29 11:50:00,206.88,207.05,206.82,206.88,3021.0,173.1873,173.3296,173.1371,173.1873,3021.0
2021-12-29 11:55:00,207.04,207.11,206.9,206.94,5055.0,173.3213,173.3799,173.2041,173.2376,5055.0
2021-12-29 12:00:00,206.91,206.91,206.74,206.9,1598.0,173.2124,173.2124,173.0701,173.2041,1598.0
2021-12-29 12:05:00,206.87,206.99,206.7,206.7,4716.0,173.179,173.2794,173.0366,173.0366,4716.0
2021-12-29 12:10:00,206.69,206.8,206.59,206.59,3147.0,173.0283,173.1204,172.9446,172.9446,3147.0
2021-12-29 12:15:00,206.7,206.81,206.52,206.8,3123.0,173.0366,173.1287,172.886,173.1204,3123.0
2021-12-29 12:20:00,206.83,206.94,206.77,206.9,2569.0,173.1455,173.2376,173.0952,173.2041,2569.0
2021-12-29 12:25:00,206.76,206.99,206.75,206.92,743.0,173.0869,173.2794,173.0785,173.2208,743.0
2021-12-29 12:30:00,206.83,207.1,206.73,207.1,2618.0,173.1455,173.3715,173.0618,173.3715,2618.0
2021-12-29 12:35:00,207.0,207.13,206.92,207.06,4492.0,173.2878,173.3966,173.2208,173.338,4492.0
2021-12-29 12:40:00,207.09,207.09,206.8,206.8,833.0,173.3631,173.3631,173.1204,173.1204,833.0
2021-12-29 12:45:00,206.65,206.8,206.64,206.77,2340.0,172.9948,173.1204,172.9864,173.0952,2340.0
2021-12-29 12:50:00,206.77,206.8,206.71,206.72,1341.0,173.0952,173.1204,173.045,173.0534,1341.0
2021-12-29 12:55:00,206.84,206.84,206.66,206.79,1608.0,173.1538,173.1538,173.0032,173.112,1608.0
2021-12-29 13:00:00,206.77,206.9,206.66,206.67,3730.0,173.0952,173.2041,173.0032,173.0115,3730.0
2021-12-29 13:05:00,206.8,206.8,206.56,206.65,1779.0,173.1204,173.1204,172.9194,172.9948,1779.0
2021-12-29 13:10:00,206.71,206.8,206.57,206.57,1430.0,173.045,173.1204,172.9278,172.9278,1430.0
2021-12-29 13:15:00,206.56,206.62,206.48,206.61,2193.0,172.9194,172.9697,172.8525,172.9613,2193.0
2021-12-29 13:20:00,206.58,206.67,206.44,206.44,2788.0,172.9362,173.0115,172.819,172.819,2788.0
2021-12-29 13:25:00,206.42,206.43,206.27,206.37,2549.0,172.8022,172.8106,172.6767,172.7604,2549.0
2021-12-29 13:30:00,206.37,206.51,206.32,206.42,2150.0,172.7604,172.8776,172.7185,172.8022,2150.0
2021-12-29 13:35:00,206.44,206.61,206.35,206.6,4976.0,172.819,172.9613,172.7436,172.9529,4976.0
2021-12-29 13:40:00,206.58,206.72,206.47,206.52,4389.0,172.9362,173.0534,172.8441,172.886,4389.0
2021-12-29 13:45:00,206.59,206.73,206.51,206.65,3222.0,172.9446,173.0618,172.8776,172.9948,3222.0
2021-12-29 13:50:00,206.7,206.86,206.62,206.73,5303.0,173.0366,173.1706,172.9697,173.0618,5303.0
2021-12-29 13:55:00,206.67,206.91,206.67,206.87,2848.0,173.0115,173.2124,173.0115,173.179,2848.0
2021-12-29 14:00:00,206.94,206.94,206.8,206.86,2175.0,173.2376,173.2376,173.1204,173.1706,2175.0
2021-12-29 14:05:00,206.95,206.98,206.74,206.74,3250.0,173.2459,173.271,173.0701,173.0701,3250.0
2021-12-29 14:10:00,206.83,206.85,206.71,206.83,3386.0,173.1455,173.1622,173.045,173.1455,3386.0
2021-12-29 14:15:00,206.88,207.0,206.8,206.98,3320.0,173.1873,173.2878,173.1204,173.271,3320.0
2021-12-29 14:20:00,206.97,206.98,206.86,206.98,3248.0,173.2627,173.271,173.1706,173.271,3248.0
2021-12-29 14:25:00,207.03,207.03,206.8,206.8,4686.0,173.3129,173.3129,173.1204,173.1204,4686.0
2021-12-29 14:30:00,206.83,206.83,206.74,206.77,1033.0,173.1455,173.1455,173.0701,173.0952,1033.0
2021-12-29 14:35:00,206.77,206.83,206.73,206.82,3275.0,173.0952,173.1455,173.0618,173.1371,3275.0
2021-12-29 14:40:00,206.77,206.89,206.77,206.89,5034.0,173.0952,173.1957,173.0952,173.1957,5034.0
2021-12-29 14:45:00,206.83,206.9,206.8,206.89,3300.0,173.1455,173.2041,173.1204,173.1957,3300.0
2021-12-29 14:50:00,206.83,206.86,206.57,206.72,4445.0,173.1455,173.1706,172.9278,173.0534,4445.0
2021-12-29 14:55:00,206.69,206.74,206.57,206.6,3869.0,173.0283,173.0701,172.9278,172.9529,3869.0
2021-12-29 15:00:00,206.59,206.75,206.56,206.75,4421.0,172.9446,173.0785,172.9194,173.0785,4421.0
2021-12-29 15:05:00,206.76,206.9,206.63,206.85,5136.0,173.0869,173.2041,172.978,173.1622,5136.0
2021-12-29 15:10:00,206.85,207.06,206.79,207.01,3646.0,173.1622,173.338,173.112,173.2962,3646.0
2021-12-29 15:15:00,207.02,207.05,206.88,206.98,2969.0,173.3045,173.3296,173.1873,173.271,2969.0
2021-12-29 15:20:00,207.08,207.17,206.98,207.17,3184.0,173.3548,173.4301,173.271,173.4301,3184.0
2021-12-29 15:25:00,207.17,207.36,207.17,207.35,2600.0,173.4301,173.5891,173.4301,173.5808,2600.0
2021-12-29 15:30:00,207.42,207.51,207.36,207.4,4118.0,173.6394,173.7147,173.5891,173.6226,4118.0
2021-12-29 15:35:00,207.38,207.47,207.26,207.27,5475.0,173.6059,173.6812,173.5054,173.5138,5475.0
2021-12-29 15:40:00,207.29,207.4,207.26,207.31,5475.0,173.5305,173.6226,173.5054,173.5473,5475.0
2021-12-29 15:45:00,207.4,207.73,207.39,207.6,10101.0,173.6226,173.8989,173.6143,173.7901,10101.0
2021-12-29 15:50:00,207.63,207.66,207.32,207.39,14026.0,173.8152,173.8403,173.5557,173.6143,14026.0
2021-12-29 15:55:00,207.34,207.38,207.04,207.3,38238.0,173.5724,173.6059,173.3213,173.5389,38238.0
2021-12-30 09:30:00,208.0,208.41,207.39,207.94,15772.0,174.1249,174.4681,173.6143,174.0747,15772.0
2021-12-30 09:35:00,207.9,207.9,207.45,207.45,3702.0,174.0412,174.0412,173.6645,173.6645,3702.0
2021-12-30 09:40:00,207.78,208.17,207.55,208.17,3688.0,173.9407,174.2672,173.7482,174.2672,3688.0
2021-12-30 09:45:00,207.94,208.14,207.56,207.56,1013.0,174.0747,174.2421,173.7566,173.7566,1013.0
2021-12-30 09:50:00,207.58,207.8,207.3,207.5,6319.0,173.7733,173.9575,173.5389,173.7063,6319.0
2021-12-30 09:55:00,207.65,207.84,207.35,207.35,2675.0,173.8319,173.991,173.5808,173.5808,2675.0
2021-12-30 10:00:00,207.36,207.49,206.87,206.87,1803.0,173.5891,173.698,173.179,173.179,1803.0
2021-12-30 10:05:00,206.95,207.05,206.71,207.05,5236.0,173.2459,173.3296,173.045,173.3296,5236.0
2021-12-30 10:10:00,207.05,207.22,206.91,207.22,2310.0,173.3296,173.4719,173.2124,173.4719,2310.0
2021-12-30 10:15:00,207.31,207.42,207.23,207.23,2204.0,173.5473,173.6394,173.4803,173.4803,2204.0
2021-12-30 10:20:00,207.35,207.36,207.14,207.27,5457.0,173.5808,173.5891,173.405,173.5138,5457.0
2021-12-30 10:25:00,207.2,207.6,207.2,207.49,2681.0,173.4552,173.7901,173.4552,173.698,2681.0
2021-12-30 10:30:00,207.43,207.52,207.2,207.29,3400.0,173.6477,173.7231,173.4552,173.5305,3400.0
2021-12-30 10:35:00,207.33,207.43,207.25,207.25,2234.0,173.564,173.6477,173.4971,173.4971,2234.0
2021-12-30 10:40:00,207.22,207.22,207.07,207.18,586.0,173.4719,173.4719,173.3464,173.4385,586.0
2021-12-30 10:45:00,207.2,207.25,207.06,207.11,1907.0,173.4552,173.4971,173.338,173.3799,1907.0
2021-12-30 10:50:00,207.2,207.35,207.0,207.15,3457.0,173.4552,173.5808,173.2878,173.4134,3457.0
2021-12-30 10:55:00,207.16,207.35,207.0,207.09,10300.0,173.4217,173.5808,173.2878,173.3631,10300.0
2021-12-30 11:00:00,207.16,207.36,207.16,207.18,2730.0,173.4217,173.5891,173.4217,173.4385,2730.0
2021-12-30 11:05:00,207.06,207.64,207.06,207.61,5287.0,173.338,173.8235,173.338,173.7984,5287.0
2021-12-30 11:10:00,207.62,207.92,207.61,207.92,3967.0,173.8068,174.0579,173.7984,174.0579,3967.0
2021-12-30 11:15:00,207.89,208.27,207.89,208.17,5268.0,174.0328,174.3509,174.0328,174.2672,5268.0
2021-12-30 11:20:00,208.09,208.19,208.04,208.09,2069.0,174.2003,174.284,174.1584,174.2003,2069.0
2021-12-30 11:25:00,208.05,208.15,207.87,208.08,8471.0,174.1668,174.2505,174.0161,174.1919,8471.0
2021-12-30 11:30:00,208.09,208.21,208.06,208.07,1525.0,174.2003,174.3007,174.1751,174.1835,1525.0
2021-12-30 11:35:00,207.94,208.09,207.82,207.89,4898.0,174.0747,174.2003,173.9742,174.0328,4898.0
2021-12-30 11:40:00,207.78,208.01,207.77,207.89,2509.0,173.9407,174.1333,173.9324,174.0328,2509.0
2021-12-30 11:45:00,207.84,207.89,207.75,207.76,1975.0,173.991,174.0328,173.9156,173.924,1975.0
2021-12-30 11:50:00,207.7,207.7,207.3,207.52,3461.0,173.8738,173.8738,173.5389,173.7231,3461.0
2021-12-30 11:55:00,207.47,207.55,207.2,207.25,4299.0,173.6812,173.7482,173.4552,173.4971,4299.0
2021-12-30 12:00:00,207.21,207.31,207.17,207.3,510.0,173.4636,173.5473,173.4301,173.5389,510.0
2021-12-30 12:05:00,207.33,207.39,207.26,207.3,2418.0,173.564,173.6143,173.5054,173.5389,2418.0
2021-12-30 12:10:00,207.21,207.21,207.02,207.03,1305.0,173.4636,173.4636,173.3045,173.3129,1305.0
2021-12-30 12:15:00,207.06,207.32,207.06,207.22,2509.0,173.338,173.5557,173.338,173.4719,2509.0
2021-12-30 12:20:00,207.32,207.43,207.29,207.37,2358.0,173.5557,173.6477,173.5305,173.5975,2358.0
2021-12-30 12:25:00,207.37,207.55,207.3,207.55,1629.0,173.5975,173.7482,173.5389,173.7482,1629.0
2021-12-30 12:30:00,207.5,207.68,207.5,207.56,905.0,173.7063,173.857,173.7063,173.7566,905.0
2021-12-30 12:35:00,207.56,207.6,207.43,207.55,1820.0,173.7566,173.7901,173.6477,173.7482,1820.0
2021-12-30 12:40:00,207.54,207.81,207.52,207.81,3115.0,173.7398,173.9659,173.7231,173.9659,3115.0
2021-12-30 12:45:00,207.84,207.84,207.57,207.75,2222.0,173.991,173.991,173.7649,173.9156,2222.0
2021-12-30 12:50:00,207.57,207.85,207.55,207.62,5749.0,173.7649,173.9993,173.7482,173.8068,5749.0
2021-12-30 12:55:00,207.47,207.58,207.44,207.53,1345.0,173.6812,173.7733,173.6561,173.7315,1345.0
2021-12-30 13:00:00,207.56,207.57,207.46,207.48,4300.0,173.7566,173.7649,173.6729,173.6896,4300.0
2021-12-30 13:05:00,207.49,207.6,207.49,207.58,5901.0,173.698,173.7901,173.698,173.7733,5901.0
2021-12-30 13:10:00,207.59,207.67,207.51,207.62,3997.0,173.7817,173.8487,173.7147,173.8068,3997.0
2021-12-30 13:15:00,207.66,207.76,207.56,207.65,2421.0,173.8403,173.924,173.7566,173.8319,2421.0
2021-12-30 13:20:00,207.52,207.67,207.51,207.58,1995.0,173.7231,173.8487,173.7147,173.7733,1995.0
2021-12-30 13:25:00,207.64,207.79,207.56,207.71,3374.0,173.8235,173.9491,173.7566,173.8821,3374.0
2021-12-30 13:30:00,207.73,207.85,207.7,207.78,2085.0,173.8989,173.9993,173.8738,173.9407,2085.0
2021-12-30 13:35:00,207.78,207.78,207.69,207.69,1500.0,173.9407,173.9407,173.8654,173.8654,1500.0
2021-12-30 13:40:00,207.71,208.09,207.67,208.09,3980.0,173.8821,174.2003,173.8487,174.2003,3980.0
2021-12-30 13:45:00,208.06,208.33,208.05,208.28,2834.0,174.1751,174.4012,174.1668,174.3593,2834.0
2021-12-30 13:50:00,208.3,208.41,208.24,208.34,2678.0,174.3761,174.4681,174.3258,174.4095,2678.0
2021-12-30 13:55:00,208.41,208.55,208.26,208.26,4405.0,174.4681,174.5853,174.3426,174.3426,4405.0
2021-12-30 14:00:00,208.37,208.61,208.36,208.5,2775.0,174.4347,174.6356,174.4263,174.5435,2775.0
2021-12-30 14:05:00,208.64,208.69,208.51,208.52,6032.0,174.6607,174.7025,174.5519,174.5602,6032.0
2021-12-30 14:10:00,208.46,208.68,208.45,208.64,4858.0,174.51,174.6942,174.5016,174.6607,4858.0
2021-12-30 14:15:00,208.59,208.67,208.54,208.59,3244.0,174.6188,174.6858,174.577,174.6188,3244.0
2021-12-30 14:20:00,208.5,208.5,208.09,208.24,3070.0,174.5435,174.5435,174.2003,174.3258,3070.0
2021-12-30 14:25:00,208.25,208.35,208.21,208.29,7816.0,174.3342,174.4179,174.3007,174.3677,7816.0
2021-12-30 14:30:00,208.29,208.3,208.09,208.21,1738.0,174.3677,174.3761,174.2003,174.3007,1738.0
2021-12-30 14:35:00,208.2,208.24,208.1,208.24,3013.0,174.2923,174.3258,174.2086,174.3258,3013.0
2021-12-30 14:40:00,208.2,208.24,208.11,208.14,2083.0,174.2923,174.3258,174.217,174.2421,2083.0
2021-12-30 14:45:00,208.15,208.28,208.15,208.25,1008.0,174.2505,174.3593,174.2505,174.3342,1008.0
2021-12-30 14:50:00,208.27,208.37,208.19,208.22,4396.0,174.3509,174.4347,174.284,174.3091,4396.0
2021-12-30 14:55:00,208.21,208.24,208.08,208.14,4822.0,174.3007,174.3258,174.1919,174.2421,4822.0
2021-12-30 15:00:00,208.1,208.16,207.92,208.0,3446.0,174.2086,174.2589,174.0579,174.1249,3446.0
2021-12-30 15:05:00,208.05,208.24,208.02,208.16,2772.0,174.1668,174.3258,174.1417,174.2589,2772.0
2021-12-30 15:10:00,208.17,208.43,208.17,208.34,6062.0,174.2672,174.4849,174.2672,174.4095,6062.0
2021-12-30 15:15:00,208.31,208.39,208.21,208.35,2187.0,174.3844,174.4514,174.3007,174.4179,2187.0
2021-12-30 15:20:00,208.43,208.46,208.22,208.31,3294.0,174.4849,174.51,174.3091,174.3844,3294.0
2021-12-30 15:25:00,208.26,208.35,208.2,208.25,5632.0,174.3426,174.4179,174.2923,174.3342,5632.0
2021-12-30 15:30:00,208.16,208.23,208.11,208.15,4483.0,174.2589,174.3175,174.217,174.2505,4483.0
2021-12-30 15:35:00,208.13,208.14,207.93,208.08,4497.0,174.2337,174.2421,174.0663,174.1919,4497.0
2021-12-30 15:40:00,208.1,208.13,207.77,207.88,5482.0,174.2086,174.2337,173.9324,174.0245,5482.0
2021-12-30 15:45:00,207.78,208.06,207.7,207.83,5339.0,173.9407,174.1751,173.8738,173.9826,5339.0
2021-12-30 15:50:00,207.85,208.04,207.58,207.92,7749.0,173.9993,174.1584,173.7733,174.0579,7749.0
2021-12-30 15:55:00,208.0,208.13,207.75,207.88,69240.0,174.1249,174.2337,173.9156,174.0245,69240.0
2021-12-31 09:30:00,208.3,209.08,207.54,207.54,17614.0,174.3761,175.029,173.7398,173.7398,17614.0
2021-12-31 09:35:00,207.96,208.01,207.78,208.01,1795.0,174.0914,174.1333,173.9407,174.1333,1795.0
2021-12-31 09:40:00,208.27,208.8,208.26,208.45,1824.0,174.3509,174.7946,174.3426,174.5016,1824.0
2021-12-31 09:45:00,208.75,208.83,208.26,208.51,1612.0,174.7528,174.8197,174.3426,174.5519,1612.0
2021-12-31 09:50:00,208.5,208.72,208.34,208.48,4364.0,174.5435,174.7277,174.4095,174.5267,4364.0
2021-12-31 09:55:00,208.61,208.61,208.09,208.09,2100.0,174.6356,174.6356,174.2003,174.2003,2100.0
2021-12-31 10:00:00,208.21,208.95,208.2,208.78,3167.0,174.3007,174.9202,174.2923,174.7779,3167.0
2021-12-31 10:05:00,208.97,209.09,208.76,209.07,4381.0,174.9369,175.0374,174.7611,175.0207,4381.0
2021-12-31 10:10:00,208.91,209.2,208.91,209.12,1551.0,174.8867,175.1295,174.8867,175.0625,1551.0
2021-12-31 10:15:00,209.19,209.29,209.03,209.03,2138.0,175.1211,175.2048,174.9872,174.9872,2138.0
2021-12-31 10:20:00,209.2,209.36,209.06,209.28,3838.0,175.1295,175.2634,175.0123,175.1965,3838.0
2021-12-31 10:25:00,209.21,209.31,209.15,209.22,3816.0,175.1379,175.2216,175.0876,175.1462,3816.0
2021-12-31 10:30:00,209.09,209.2,208.99,209.09,3194.0,175.0374,175.1295,174.9537,175.0374,3194.0
2021-12-31 10:35:00,209.18,209.22,208.9,208.95,1966.0,175.1127,175.1462,174.8783,174.9202,1966.0
2021-12-31 10:40:00,208.97,209.17,208.97,208.99,2937.0,174.9369,175.1044,174.9369,174.9537,2937.0
2021-12-31 10:45:00,209.02,209.11,208.92,208.96,3554.0,174.9788,175.0541,174.8951,174.9286,3554.0
2021-12-31 10:50:00,209.08,209.28,209.02,209.28,2784.0,175.029,175.1965,174.9788,175.1965,2784.0
2021-12-31 10:55:00,209.3,209.39,209.22,209.22,1775.0,175.2132,175.2885,175.1462,175.1462,1775.0
2021-12-31 11:00:00,209.26,209.45,209.25,209.32,1467.0,175.1797,175.3388,175.1713,175.2299,1467.0
2021-12-31 11:05:00,209.29,209.49,209.1,209.1,2896.0,175.2048,175.3723,175.0458,175.0458,2896.0
2021-12-31 11:10:00,209.16,209.25,209.01,209.25,4143.0,175.096,175.1713,174.9704,175.1713,4143.0
2021-12-31 11:15:00,209.27,209.32,209.02,209.11,3514.0,175.1881,175.2299,174.9788,175.0541,3514.0
2021-12-31 11:20:00,209.01,209.01,208.73,208.8,3640.0,174.9704,174.9704,174.736,174.7946,3640.0
2021-12-31 11:25:00,208.79,208.79,208.79,208.79,163.0,174.7863,174.7863,174.7863,174.7863,163.0
2021-12-31 11:30:00,208.73,208.88,208.68,208.85,3845.0,174.736,174.8616,174.6942,174.8365,3845.0
2021-12-31 11:35:00,208.9,208.9,208.82,208.89,1091.0,174.8783,174.8783,174.8114,174.87,1091.0
2021-12-31 11:40:00,208.88,209.02,208.82,208.96,2322.0,174.8616,174.9788,174.8114,174.9286,2322.0
2021-12-31 11:45:00,208.96,209.13,208.96,209.05,3695.0,174.9286,175.0709,174.9286,175.0039,3695.0
2021-12-31 11:50:00,209.1,209.27,209.1,209.26,1755.0,175.0458,175.1881,175.0458,175.1797,1755.0
2021-12-31 11:55:00,209.23,209.35,209.05,209.05,1700.0,175.1546,175.2551,175.0039,175.0039,1700.0
2021-12-31 12:00:00,209.14,209.14,209.03,209.13,1800.0,175.0793,175.0793,174.9872,175.0709,1800.0
2021-12-31 12:05:00,209.06,209.07,208.91,208.91,982.0,175.0123,175.0207,174.8867,174.8867,982.0
2021-12-31 12:10:00,209.01,209.09,208.91,208.99,1051.0,174.9704,175.0374,174.8867,174.9537,1051.0
2021-12-31 12:15:00,208.93,208.93,208.58,208.58,1873.0,174.9035,174.9035,174.6105,174.6105,1873.0
2021-12-31 12:20:00,208.5,208.86,208.5,208.84,3224.0,174.5435,174.8449,174.5435,174.8281,3224.0
2021-12-31 12:25:00,208.73,208.81,208.65,208.8,3912.0,174.736,174.803,174.6691,174.7946,3912.0
2021-12-31 12:30:00,208.68,208.84,208.68,208.84,2198.0,174.6942,174.8281,174.6942,174.8281,2198.0
2021-12-31 12:35:00,208.83,208.91,208.76,208.91,1624.0,174.8197,174.8867,174.7611,174.8867,1624.0
2021-12-31 12:40:00,208.86,208.96,208.85,208.96,1071.0,174.8449,174.9286,174.8365,174.9286,1071.0
2021-12-31 12:45:00,209.02,209.03,208.94,209.0,1924.0,174.9788,174.9872,174.9118,174.9621,1924.0
2021-12-31 12:50:00,209.04,209.16,209.03,209.12,1018.0,174.9955,175.096,174.9872,175.0625,1018.0
2021-12-31 12:55:00,209.08,209.08,209.03,209.03,217.0,175.029,175.029,174.9872,174.9872,217.0
2021-12-31 13:00:00,209.06,209.12,208.89,209.1,2886.0,175.0123,175.0625,174.87,175.0458,2886.0
2021-12-31 13:05:00,209.12,209.25,209.09,209.25,707.0,175.0625,175.1713,175.0374,175.1713,707.0
2021-12-31 13:10:00,209.25,209.42,209.25,209.42,1618.0,175.1713,175.3137,175.1713,175.3137,1618.0
2021-12-31 13:15:00,209.45,209.5,209.31,209.31,827.0,175.3388,175.3806,175.2216,175.2216,827.0
2021-12-31 13:20:00,209.25,209.41,209.25,209.3,1087.0,175.1713,175.3053,175.1713,175.2132,1087.0
2021-12-31 13:25:00,209.39,209.55,209.35,209.54,2882.0,175.2885,175.4225,175.2551,175.4141,2882.0
2021-12-31 13:30:00,209.5,209.59,209.46,209.5,1894.0,175.3806,175.456,175.3471,175.3806,1894.0
2021-12-31 13:35:00,209.53,209.53,209.35,209.4,5003.0,175.4057,175.4057,175.2551,175.2969,5003.0
2021-12-31 13:40:00,209.47,209.47,209.25,209.25,1253.0,175.3555,175.3555,175.1713,175.1713,1253.0
2021-12-31 13:45:00,209.25,209.37,209.19,209.37,3233.0,175.1713,175.2718,175.1211,175.2718,3233.0
2021-12-31 13:50:00,209.41,209.48,209.41,209.43,821.0,175.3053,175.3639,175.3053,175.322,821.0
2021-12-31 13:55:00,209.49,209.58,209.49,209.5,2652.0,175.3723,175.4476,175.3723,175.3806,2652.0
2021-12-31 14:00:00,209.52,209.6,209.47,209.6,1826.0,175.3974,175.4643,175.3555,175.4643,1826.0
2021-12-31 14:05:00,209.56,209.76,209.56,209.66,2629.0,175.4309,175.5983,175.4309,175.5146,2629.0
2021-12-31 14:10:00,209.63,209.87,209.63,209.86,1690.0,175.4895,175.6904,175.4895,175.682,1690.0
2021-12-31 14:15:00,209.73,209.77,209.68,209.72,1957.0,175.5732,175.6067,175.5313,175.5648,1957.0
2021-12-31 14:20:00,209.61,209.65,209.56,209.65,480.0,175.4727,175.5062,175.4309,175.5062,480.0
2021-12-31 14:25:00,209.56,209.72,209.48,209.62,2514.0,175.4309,175.5648,175.3639,175.4811,2514.0
2021-12-31 14:30:00,209.72,209.72,209.55,209.56,940.0,175.5648,175.5648,175.4225,175.4309,940.0
2021-12-31 14:35:00,209.56,209.64,209.51,209.56,1625.0,175.4309,175.4978,175.389,175.4309,1625.0
2021-12-31 14:40:00,209.76,209.77,209.62,209.63,8667.0,175.5983,175.6067,175.4811,175.4895,8667.0
2021-12-31 14:45:00,209.57,209.72,209.57,209.67,4511.0,175.4392,175.5648,175.4392,175.5229,4511.0
2021-12-31 14:50:00,209.67,209.69,209.6,209.6,1537.0,175.5229,175.5397,175.4643,175.4643,1537.0
2021-12-31 14:55:00,209.61,209.63,209.54,209.6,2389.0,175.4727,175.4895,175.4141,175.4643,2389.0
2021-12-31 15:00:00,209.66,209.69,209.51,209.59,4066.0,175.5146,175.5397,175.389,175.456,4066.0
2021-12-31 15:05:00,209.47,209.52,209.46,209.48,1313.0,175.3555,175.3974,175.3471,175.3639,1313.0
2021-12-31 15:10:00,209.47,209.56,209.4,209.4,1588.0,175.3555,175.4309,175.2969,175.2969,1588.0
2021-12-31 15:15:00,209.37,209.47,209.35,209.45,1329.0,175.2718,175.3555,175.2551,175.3388,1329.0
2021-12-31 15:20:00,209.48,209.48,209.36,209.36,3343.0,175.3639,175.3639,175.2634,175.2634,3343.0
2021-12-31 15:25:00,209.34,209.56,209.34,209.42,4976.0,175.2467,175.4309,175.2467,175.3137,4976.0
2021-12-31 15:30:00,209.44,209.55,209.23,209.23,3751.0,175.3304,175.4225,175.1546,175.1546,3751.0
2021-12-31 15:35:00,209.36,209.43,209.22,209.42,3123.0,175.2634,175.322,175.1462,175.3137,3123.0
2021-12-31 15:40:00,209.36,209.64,209.34,209.64,6384.0,175.2634,175.4978,175.2467,175.4978,6384.0
2021-12-31 15:45:00,209.56,209.7,209.35,209.41,7227.0,175.4309,175.5481,175.2551,175.3053,7227.0
2021-12-31 15:50:00,209.33,209.39,208.82,208.88,11851.0,175.2383,175.2885,174.8114,174.8616,11851.0
2021-12-31 15:55:00,208.88,209.03,208.64,208.64,39083.0,174.8616,174.9872,174.6607,174.6607,39083.0
2022-01-03 09:30:00,209.0,209.0,207.7,207.74,24375.0,174.9621,174.9621,173.8738,173.9073,24375.0
2022-01-03 09:35:00,207.58,208.1,207.24,207.84,14007.0,173.7733,174.2086,173.4887,173.991,14007.0
2022-01-03 09:40:00,207.81,207.81,206.95,207.09,9688.0,173.9659,173.9659,173.2459,173.3631,9688.0
2022-01-03 09:45:00,207.27,207.36,206.03,206.26,16306.0,173.5138,173.5891,172.4758,172.6683,16306.0
2022-01-03 09:50:00,206.19,206.68,206.01,206.43,6305.0,172.6097,173.0199,172.459,172.8106,6305.0
2022-01-03 09:55:00,206.24,206.35,205.73,205.93,13104.0,172.6516,172.7436,172.2246,172.392,13104.0
2022-01-03 10:00:00,206.03,206.24,205.42,205.7,14496.0,172.4758,172.6516,171.9651,172.1995,14496.0
2022-01-03 10:05:00,205.52,206.11,205.19,205.19,6444.0,172.0488,172.5427,171.7726,171.7726,6444.0
2022-01-03 10:10:00,205.33,205.77,205.33,205.58,5137.0,171.8898,172.2581,171.8898,172.099,5137.0
2022-01-03 10:15:00,205.46,205.81,205.25,205.81,7530.0,171.9986,172.2916,171.8228,172.2916,7530.0
2022-01-03 10:20:00,205.59,205.82,205.58,205.82,2131.0,172.1074,172.3,172.099,172.3,2131.0
2022-01-03 10:25:00,205.71,206.03,205.68,205.7,11836.0,172.2079,172.4758,172.1828,172.1995,11836.0
2022-01-03 10:30:00,205.53,205.54,204.52,204.57,22495.0,172.0572,172.0656,171.2117,171.2535,22495.0
2022-01-03 10:35:00,204.65,204.87,204.48,204.71,8140.0,171.3205,171.5047,171.1782,171.3707,8140.0
2022-01-03 10:40:00,204.87,205.14,204.63,204.85,12655.0,171.5047,171.7307,171.3038,171.4879,12655.0
2022-01-03 10:45:00,204.8,205.41,204.69,205.1,9529.0,171.4461,171.9567,171.354,171.6972,9529.0
2022-01-03 10:50:00,205.08,205.17,204.78,204.9,5148.0,171.6805,171.7558,171.4293,171.5298,5148.0
2022-01-03 10:55:00,204.75,204.85,204.31,204.34,2553.0,171.4042,171.4879,171.0359,171.061,2553.0
2022-01-03 11:00:00,204.32,204.34,203.78,203.95,3789.0,171.0442,171.061,170.5922,170.7345,3789.0
2022-01-03 11:05:00,203.84,204.35,203.78,204.15,12148.0,170.6424,171.0694,170.5922,170.9019,12148.0
2022-01-03 11:10:00,204.25,205.12,204.25,204.86,6094.0,170.9856,171.714,170.9856,171.4963,6094.0
2022-01-03 11:15:00,204.77,205.06,204.63,204.81,5236.0,171.421,171.6637,171.3038,171.4544,5236.0
2022-01-03 11:20:00,204.83,204.95,204.39,204.45,6176.0,171.4712,171.5716,171.1028,171.1531,6176.0
2022-01-03 11:25:00,204.55,204.82,204.55,204.59,6484.0,171.2368,171.4628,171.2368,171.2703,6484.0
2022-01-03 11:30:00,204.52,204.8,204.28,204.28,4006.0,171.2117,171.4461,171.0108,171.0108,4006.0
2022-01-03 11:35:00,204.2,205.03,204.12,204.78,11486.0,170.9438,171.6386,170.8768,171.4293,11486.0
2022-01-03 11:40:00,204.94,205.11,204.72,205.1,4178.0,171.5633,171.7056,171.3791,171.6972,4178.0
2022-01-03 11:45:00,205.0,205.09,204.82,204.84,5919.0,171.6135,171.6888,171.4628,171.4796,5919.0
2022-01-03 11:50:00,204.9,205.02,204.54,204.74,3997.0,171.5298,171.6302,171.2284,171.3958,3997.0
2022-01-03 11:55:00,204.8,205.38,204.79,205.09,4327.0,171.4461,171.9316,171.4377,171.6888,4327.0
2022-01-03 12:00:00,205.19,205.42,205.08,205.35,5289.0,171.7726,171.9651,171.6805,171.9065,5289.0
2022-01-03 12:05:00,205.27,205.89,205.22,205.89,3761.0,171.8395,172.3586,171.7977,172.3586,3761.0
2022-01-03 12:10:00,205.89,206.5,205.88,206.45,4314.0,172.3586,172.8692,172.3502,172.8274,4314.0
2022-01-03 12:15:00,206.46,206.51,206.18,206.47,5172.0,172.8357,172.8776,172.6013,172.8441,5172.0
2022-01-03 12:20:00,206.47,206.77,206.46,206.77,5004.0,172.8441,173.0952,172.8357,173.0952,5004.0
2022-01-03 12:25:00,206.79,207.08,206.76,206.83,6414.0,173.112,173.3548,173.0869,173.1455,6414.0
2022-01-03 12:30:00,206.96,206.96,206.47,206.5,2660.0,173.2543,173.2543,172.8441,172.8692,2660.0
2022-01-03 12:35:00,206.44,206.61,206.26,206.41,3861.0,172.819,172.9613,172.6683,172.7939,3861.0
2022-01-03 12:40:00,206.5,207.05,206.5,206.65,8796.0,172.8692,173.3296,172.8692,172.9948,8796.0
2022-01-03 12:45:00,206.78,206.8,206.29,206.54,6748.0,173.1036,173.1204,172.6934,172.9027,6748.0
2022-01-03 12:50:00,206.38,206.49,205.86,205.86,5731.0,172.7688,172.8608,172.3334,172.3334,5731.0
2022-01-03 12:55:00,205.92,206.03,205.71,206.01,7878.0,172.3837,172.4758,172.2079,172.459,7878.0
2022-01-03 13:00:00,206.01,206.2,205.82,205.92,9397.0,172.459,172.6181,172.3,172.3837,9397.0
2022-01-03 13:05:00,205.82,206.22,205.8,206.15,4333.0,172.3,172.6348,172.2832,172.5762,4333.0
2022-01-03 13:10:00,206.21,206.47,206.08,206.33,3839.0,172.6264,172.8441,172.5176,172.7269,3839.0
2022-01-03 13:15:00,206.14,206.25,206.04,206.12,3499.0,172.5678,172.6599,172.4841,172.5511,3499.0
2022-01-03 13:20:00,206.18,206.38,206.16,206.38,5472.0,172.6013,172.7688,172.5846,172.7688,5472.0
2022-01-03 13:25:00,206.45,206.54,206.37,206.48,7395.0,172.8274,172.9027,172.7604,172.8525,7395.0
2022-01-03 13:30:00,206.44,206.48,206.16,206.32,2728.0,172.819,172.8525,172.5846,172.7185,2728.0
2022-01-03 13:35:00,206.3,206.46,206.16,206.35,3274.0,172.7018,172.8357,172.5846,172.7436,3274.0
2022-01-03 13:40:00,206.2,206.5,206.04,206.47,8531.0,172.6181,172.8692,172.4841,172.8441,8531.0
2022-01-03 13:45:00,206.54,206.84,206.52,206.68,9438.0,172.9027,173.1538,172.886,173.0199,9438.0
2022-01-03 13:50:00,206.68,206.8,206.55,206.6,3745.0,173.0199,173.1204,172.9111,172.9529,3745.0
2022-01-03 13:55:00,206.77,206.79,206.55,206.79,4349.0,173.0952,173.112,172.9111,173.112,4349.0
2022-01-03 14:00:00,206.69,206.69,206.37,206.37,4774.0,173.0283,173.0283,172.7604,172.7604,4774.0
2022-01-03 14:05:00,206.43,206.63,206.18,206.62,4431.0,172.8106,172.978,172.6013,172.9697,4431.0
2022-01-03 14:10:00,206.64,206.74,206.56,206.64,3951.0,172.9864,173.0701,172.9194,172.9864,3951.0
2022-01-03 14:15:00,206.73,207.05,206.69,207.04,6349.0,173.0618,173.3296,173.0283,173.3213,6349.0
2022-01-03 14:20:00,207.07,207.07,206.68,206.68,5232.0,173.3464,173.3464,173.0199,173.0199,5232.0
2022-01-03 14:25:00,206.76,207.0,206.75,206.94,3397.0,173.0869,173.2878,173.0785,173.2376,3397.0
2022-01-03 14:30:00,207.0,207.15,206.9,206.91,6331.0,173.2878,173.4134,173.2041,173.2124,6331.0
2022-01-03 14:35:00,206.95,207.13,206.94,207.1,3851.0,173.2459,173.3966,173.2376,173.3715,3851.0
2022-01-03 14:40:00,207.12,207.36,207.07,207.36,4303.0,173.3882,173.5891,173.3464,173.5891,4303.0
2022-01-03 14:45:00,207.32,207.37,207.17,207.28,3493.0,173.5557,173.5975,173.4301,173.5222,3493.0
2022-01-03 14:50:00,207.26,207.35,207.21,207.27,2498.0,173.5054,173.5808,173.4636,173.5138,2498.0
2022-01-03 14:55:00,207.21,207.26,207.12,207.22,4370.0,173.4636,173.5054,173.3882,173.4719,4370.0
2022-01-03 15:00:00,207.2,207.2,206.97,207.2,12208.0,173.4552,173.4552,173.2627,173.4552,12208.0
2022-01-03 15:05:00,207.37,207.39,206.91,206.98,2949.0,173.5975,173.6143,173.2124,173.271,2949.0
2022-01-03 15:10:00,206.91,207.26,206.91,207.23,7033.0,173.2124,173.5054,173.2124,173.4803,7033.0
2022-01-03 15:15:00,207.25,207.4,207.0,207.07,4577.0,173.4971,173.6226,173.2878,173.3464,4577.0
2022-01-03 15:20:00,207.05,207.34,207.05,207.19,6765.0,173.3296,173.5724,173.3296,173.4468,6765.0
2022-01-03 15:25:00,207.16,207.25,207.04,207.21,5337.0,173.4217,173.4971,173.3213,173.4636,5337.0
2022-01-03 15:30:00,207.18,207.53,207.14,207.49,13336.0,173.4385,173.7315,173.405,173.698,13336.0
2022-01-03 15:35:00,207.43,207.88,207.43,207.47,20412.0,173.6477,174.0245,173.6477,173.6812,20412.0
2022-01-03 15:40:00,207.43,207.6,207.17,207.53,11393.0,173.6477,173.7901,173.4301,173.7315,11393.0
2022-01-03 15:45:00,207.51,208.05,207.51,207.9,18170.0,173.7147,174.1668,173.7147,174.0412,18170.0
2022-01-03 15:50:00,208.04,208.16,207.4,207.44,28709.0,174.1584,174.2589,173.6226,173.6561,28709.0
2022-01-03 15:55:00,207.33,207.83,207.15,207.57,74647.0,173.564,173.9826,173.4134,173.7649,74647.0
2022-01-04 09:30:00,207.14,207.99,206.41,207.99,24081.0,173.405,174.1165,172.7939,174.1165,24081.0
2022-01-04 09:35:00,207.98,208.25,206.74,207.04,7217.0,174.1082,174.3342,173.0701,173.3213,7217.0
2022-01-04 09:40:00,207.21,207.22,205.81,206.23,4222.0,173.4636,173.4719,172.2916,172.6432,4222.0
2022-01-04 09:45:00,206.33,206.72,205.89,206.27,3609.0,172.7269,173.0534,172.3586,172.6767,3609.0
2022-01-04 09:50:00,205.82,206.18,205.73,205.91,6185.0,172.3,172.6013,172.2246,172.3753,6185.0
2022-01-04 09:55:00,205.99,206.55,205.7,206.55,7206.0,172.4423,172.9111,172.1995,172.9111,7206.0
2022-01-04 10:00:00,206.66,207.56,206.58,206.91,7392.0,173.0032,173.7566,172.9362,173.2124,7392.0
2022-01-04 10:05:00,206.84,207.02,206.38,206.48,7139.0,173.1538,173.3045,172.7688,172.8525,7139.0
2022-01-04 10:10:00,206.57,206.59,206.15,206.32,8364.0,172.9278,172.9446,172.5762,172.7185,8364.0
2022-01-04 10:15:00,206.34,206.48,206.07,206.17,12816.0,172.7353,172.8525,172.5092,172.593,12816.0
2022-01-04 10:20:00,206.21,206.29,205.43,205.48,5423.0,172.6264,172.6934,171.9735,172.0153,5423.0
2022-01-04 10:25:00,205.56,205.84,205.11,205.23,6051.0,172.0823,172.3167,171.7056,171.806,6051.0
2022-01-04 10:30:00,205.24,205.88,205.15,205.65,11450.0,171.8144,172.3502,171.7391,172.1576,11450.0
2022-01-04 10:35:00,205.82,205.86,205.28,205.41,8128.0,172.3,172.3334,171.8479,171.9567,8128.0
2022-01-04 10:40:00,205.39,205.39,204.58,205.0,37682.0,171.94,171.94,171.2619,171.6135,37682.0
2022-01-04 10:45:00,205.03,205.09,204.7,204.87,12383.0,171.6386,171.6888,171.3624,171.5047,12383.0
2022-01-04 10:50:00,204.89,205.3,204.77,205.3,10925.0,171.5214,171.8646,171.421,171.8646,10925.0
2022-01-04 10:55:00,205.18,205.5,205.05,205.15,28226.0,171.7642,172.0321,171.6554,171.7391,28226.0
2022-01-04 11:00:00,205.24,205.51,204.88,205.2,23512.0,171.8144,172.0404,171.513,171.7809,23512.0
2022-01-04 11:05:00,205.46,205.51,204.76,204.76,4164.0,171.9986,172.0404,171.4126,171.4126,4164.0
2022-01-04 11:10:00,204.68,204.72,204.2,204.53,8269.0,171.3456,171.3791,170.9438,171.22,8269.0
2022-01-04 11:15:00,204.57,204.84,204.28,204.28,31950.0,171.2535,171.4796,171.0108,171.0108,31950.0
2022-01-04 11:20:00,204.32,205.12,204.25,204.72,22239.0,171.0442,171.714,170.9856,171.3791,22239.0
2022-01-04 11:25:00,204.92,205.2,204.9,205.14,10058.0,171.5465,171.7809,171.5298,171.7307,10058.0
2022-01-04 11:30:00,205.16,205.59,204.79,205.54,35075.0,171.7474,172.1074,171.4377,172.0656,35075.0
2022-01-04 11:35:00,205.53,205.71,205.14,205.23,12032.0,172.0572,172.2079,171.7307,171.806,12032.0
2022-01-04 11:40:00,205.23,205.27,204.69,204.7,4462.0,171.806,171.8395,171.354,171.3624,4462.0
2022-01-04 11:45:00,204.76,204.96,204.54,204.56,13491.0,171.4126,171.58,171.2284,171.2452,13491.0
2022-01-04 11:50:00,204.62,204.68,204.17,204.39,28767.0,171.2954,171.3456,170.9187,171.1028,28767.0
2022-01-04 11:55:00,204.46,204.57,204.28,204.41,8642.0,171.1614,171.2535,171.0108,171.1196,8642.0
2022-01-04 12:00:00,204.33,204.33,204.02,204.2,5285.0,171.0526,171.0526,170.7931,170.9438,5285.0
2022-01-04 12:05:00,204.14,204.33,204.13,204.17,4972.0,170.8936,171.0526,170.8852,170.9187,4972.0
2022-01-04 12:10:00,204.18,204.42,204.12,204.33,4072.0,170.927,171.128,170.8768,171.0526,4072.0
2022-01-04 12:15:00,204.19,204.45,204.1,204.21,5384.0,170.9354,171.1531,170.8601,170.9522,5384.0
2022-01-04 12:20:00,204.25,204.25,203.93,203.96,6861.0,170.9856,170.9856,170.7178,170.7429,6861.0
2022-01-04 12:25:00,203.98,203.99,203.5,203.59,7179.0,170.7596,170.768,170.3578,170.4331,7179.0
2022-01-04 12:30:00,203.6,203.63,203.25,203.33,5674.0,170.4415,170.4666,170.1485,170.2155,5674.0
2022-01-04 12:35:00,203.36,203.4,203.29,203.29,3608.0,170.2406,170.2741,170.182,170.182,3608.0
2022-01-04 12:40:00,203.12,203.12,202.98,202.99,6387.0,170.0397,170.0397,169.9225,169.9309,6387.0
2022-01-04 12:45:00,202.99,203.33,202.84,202.84,9706.0,169.9309,170.2155,169.8053,169.8053,9706.0
2022-01-04 12:50:00,202.87,202.93,202.66,202.69,8076.0,169.8304,169.8806,169.6546,169.6797,8076.0
2022-01-04 12:55:00,202.62,202.64,202.23,202.51,8078.0,169.6211,169.6379,169.2946,169.529,8078.0
2022-01-04 13:00:00,202.51,202.55,202.34,202.41,8484.0,169.529,169.5625,169.3867,169.4453,8484.0
2022-01-04 13:05:00,202.42,202.71,202.42,202.51,7006.0,169.4537,169.6965,169.4537,169.529,7006.0
2022-01-04 13:10:00,202.54,202.61,202.4,202.56,5988.0,169.5541,169.6127,169.4369,169.5709,5988.0
2022-01-04 13:15:00,202.54,202.71,202.45,202.64,3836.0,169.5541,169.6965,169.4788,169.6379,3836.0
2022-01-04 13:20:00,202.62,202.93,202.62,202.84,6237.0,169.6211,169.8806,169.6211,169.8053,6237.0
2022-01-04 13:25:00,202.87,202.95,202.67,202.67,5134.0,169.8304,169.8974,169.663,169.663,5134.0
2022-01-04 13:30:00,202.66,202.85,202.54,202.63,9634.0,169.6546,169.8137,169.5541,169.6295,9634.0
2022-01-04 13:35:00,202.59,202.61,202.38,202.53,10905.0,169.596,169.6127,169.4202,169.5458,10905.0
2022-01-04 13:40:00,202.53,202.54,202.16,202.28,11202.0,169.5458,169.5541,169.236,169.3365,11202.0
2022-01-04 13:45:00,202.25,202.42,202.25,202.33,5465.0,169.3114,169.4537,169.3114,169.3783,5465.0
2022-01-04 13:50:00,202.35,202.71,202.25,202.59,14416.0,169.3951,169.6965,169.3114,169.596,14416.0
2022-01-04 13:55:00,202.63,202.63,202.4,202.55,22198.0,169.6295,169.6295,169.4369,169.5625,22198.0
2022-01-04 14:00:00,202.53,203.09,202.53,203.07,41508.0,169.5458,170.0146,169.5458,169.9978,41508.0
2022-01-04 14:05:00,202.98,203.35,202.98,203.32,5060.0,169.9225,170.2322,169.9225,170.2071,5060.0
2022-01-04 14:10:00,203.35,203.37,203.15,203.2,7431.0,170.2322,170.249,170.0648,170.1067,7431.0
2022-01-04 14:15:00,203.23,203.53,203.08,203.5,7965.0,170.1318,170.3829,170.0062,170.3578,7965.0
2022-01-04 14:20:00,203.43,203.48,203.25,203.26,5017.0,170.2992,170.341,170.1485,170.1569,5017.0
2022-01-04 14:25:00,203.32,203.52,203.32,203.43,4561.0,170.2071,170.3745,170.2071,170.2992,4561.0
2022-01-04 14:30:00,203.45,203.65,203.22,203.3,16795.0,170.3159,170.4834,170.1234,170.1904,16795.0
2022-01-04 14:35:00,203.36,203.45,203.12,203.37,3054.0,170.2406,170.3159,170.0397,170.249,3054.0
2022-01-04 14:40:00,203.48,203.62,203.3,203.49,6794.0,170.341,170.4582,170.1904,170.3494,6794.0
2022-01-04 14:45:00,203.42,203.46,203.28,203.28,3031.0,170.2908,170.3243,170.1736,170.1736,3031.0
2022-01-04 14:50:00,203.33,203.44,203.16,203.32,10691.0,170.2155,170.3076,170.0732,170.2071,10691.0
2022-01-04 14:55:00,203.36,203.4,203.03,203.09,6300.0,170.2406,170.2741,169.9643,170.0146,6300.0
2022-01-04 15:00:00,203.08,203.12,202.84,202.9,12732.0,170.0062,170.0397,169.8053,169.8555,12732.0
2022-01-04 15:05:00,202.89,203.02,202.63,202.68,6498.0,169.8471,169.956,169.6295,169.6713,6498.0
2022-01-04 15:10:00,202.69,202.88,202.59,202.64,6047.0,169.6797,169.8388,169.596,169.6379,6047.0
2022-01-04 15:15:00,202.66,202.75,202.41,202.69,27208.0,169.6546,169.7299,169.4453,169.6797,27208.0
2022-01-04 15:20:00,202.71,202.86,202.54,202.62,11564.0,169.6965,169.822,169.5541,169.6211,11564.0
2022-01-04 15:25:00,202.63,202.65,202.36,202.36,4726.0,169.6295,169.6462,169.4035,169.4035,4726.0
2022-01-04 15:30:00,202.42,202.59,202.25,202.26,12336.0,169.4537,169.596,169.3114,169.3197,12336.0
2022-01-04 15:35:00,202.26,202.62,202.12,202.21,12419.0,169.3197,169.6211,169.2025,169.2779,12419.0
2022-01-04 15:40:00,202.2,202.73,202.19,202.39,13309.0,169.2695,169.7132,169.2611,169.4286,13309.0
2022-01-04 15:45:00,202.39,202.44,202.04,202.42,31802.0,169.4286,169.4704,169.1356,169.4537,31802.0
2022-01-04 15:50:00,202.51,202.75,202.42,202.52,31128.0,169.529,169.7299,169.4537,169.5374,31128.0
2022-01-04 15:55:00,202.51,202.53,201.9,202.12,101207.0,169.529,169.5458,169.0184,169.2025,101207.0
2022-01-05 09:30:00,198.9,198.9,195.5,195.87,71009.0,166.507,166.507,163.6607,163.9704,71009.0
2022-01-05 09:35:00,195.25,195.59,193.6,194.38,50050.0,163.4514,163.736,162.0701,162.7231,50050.0
2022-01-05 09:40:00,194.55,194.55,193.2,193.26,18435.0,162.8654,162.8654,161.7353,161.7855,18435.0
2022-01-05 09:45:00,193.53,193.69,192.42,192.69,29005.0,162.0115,162.1455,161.0823,161.3083,29005.0
2022-01-05 09:50:00,192.51,194.0,192.35,193.86,47167.0,161.1576,162.405,161.0237,162.2878,47167.0
2022-01-05 09:55:00,194.0,194.21,192.78,193.49,52262.0,162.405,162.5808,161.3837,161.978,52262.0
2022-01-05 10:00:00,193.4,193.56,192.36,193.1,22766.0,161.9027,162.0366,161.0321,161.6515,22766.0
2022-01-05 10:05:00,193.05,193.32,192.07,192.21,18110.0,161.6097,161.8357,160.7893,160.9065,18110.0
2022-01-05 10:10:00,192.28,192.86,192.16,192.3,19035.0,160.9651,161.4506,160.8646,160.9818,19035.0
2022-01-05 10:15:00,192.22,193.29,192.21,193.11,14239.0,160.9149,161.8106,160.9065,161.6599,14239.0
2022-01-05 10:20:00,193.05,193.18,192.79,193.07,34588.0,161.6097,161.7185,161.392,161.6264,34588.0
2022-01-05 10:25:00,193.11,193.26,192.83,193.23,31819.0,161.6599,161.7855,161.4255,161.7604,31819.0
2022-01-05 10:30:00,193.34,193.4,192.5,193.02,22304.0,161.8525,161.9027,161.1493,161.5846,22304.0
2022-01-05 10:35:00,192.93,193.22,192.67,192.99,13990.0,161.5092,161.752,161.2916,161.5595,13990.0
2022-01-05 10:40:00,192.99,193.32,192.86,193.31,46085.0,161.5595,161.8357,161.4506,161.8273,46085.0
2022-01-05 10:45:00,193.13,193.19,192.51,192.63,11016.0,161.6767,161.7269,161.1576,161.2581,11016.0
2022-01-05 10:50:00,192.67,192.86,192.41,192.45,10370.0,161.2916,161.4506,161.0739,161.1074,10370.0
2022-01-05 10:55:00,192.41,192.41,191.75,191.93,9560.0,161.0739,161.0739,160.5214,160.6721,9560.0
2022-01-05 11:00:00,191.86,191.93,191.41,191.41,13313.0,160.6135,160.6721,160.2368,160.2368,13313.0
2022-01-05 11:05:00,191.36,191.53,190.71,191.35,18128.0,160.1949,160.3372,159.6508,160.1866,18128.0
2022-01-05 11:10:00,191.35,191.94,191.35,191.53,12428.0,160.1866,160.6805,160.1866,160.3372,12428.0
2022-01-05 11:15:00,191.53,191.53,190.72,190.79,25995.0,160.3372,160.3372,159.6592,159.7178,25995.0
2022-01-05 11:20:00,190.75,191.75,190.75,191.67,17208.0,159.6843,160.5214,159.6843,160.4544,17208.0
2022-01-05 11:25:00,191.7,192.63,191.69,192.58,9707.0,160.4796,161.2581,160.4712,161.2162,9707.0
2022-01-05 11:30:00,192.47,192.88,192.33,192.82,5616.0,161.1241,161.4674,161.0069,161.4171,5616.0
2022-01-05 11:35:00,192.88,192.99,192.57,192.72,17597.0,161.4674,161.5595,161.2079,161.3334,17597.0
2022-01-05 11:40:00,192.64,192.65,191.9,192.28,15688.0,161.2665,161.2748,160.647,160.9651,15688.0
2022-01-05 11:45:00,192.36,192.56,191.84,191.84,10781.0,161.0321,161.1995,160.5968,160.5968,10781.0
2022-01-05 11:50:00,191.91,191.95,191.5,191.5,5824.0,160.6554,160.6888,160.3121,160.3121,5824.0
2022-01-05 11:55:00,191.54,192.13,191.54,191.74,12546.0,160.3456,160.8395,160.3456,160.513,12546.0
2022-01-05 12:00:00,191.74,191.75,191.48,191.56,10363.0,160.513,160.5214,160.2954,160.3624,10363.0
2022-01-05 12:05:00,191.62,191.89,191.48,191.71,15509.0,160.4126,160.6386,160.2954,160.4879,15509.0
2022-01-05 12:10:00,191.75,192.29,191.75,192.05,9888.0,160.5214,160.9735,160.5214,160.7726,9888.0
2022-01-05 12:15:00,192.09,192.35,191.81,192.35,13072.0,160.806,161.0237,160.5716,161.0237,13072.0
2022-01-05 12:20:00,192.41,192.64,192.15,192.25,8161.0,161.0739,161.2665,160.8563,160.94,8161.0
2022-01-05 12:25:00,192.34,192.68,192.27,192.65,18886.0,161.0153,161.2999,160.9567,161.2748,18886.0
2022-01-05 12:30:00,192.65,192.89,192.47,192.68,16296.0,161.2748,161.4757,161.1241,161.2999,16296.0
2022-01-05 12:35:00,192.63,192.96,192.29,192.58,12861.0,161.2581,161.5343,160.9735,161.2162,12861.0
2022-01-05 12:40:00,192.55,192.55,192.19,192.42,8941.0,161.1911,161.1911,160.8898,161.0823,8941.0
2022-01-05 12:45:00,192.38,192.68,192.21,192.3,13871.0,161.0488,161.2999,160.9065,160.9818,13871.0
2022-01-05 12:50:00,192.29,192.32,191.87,191.87,7885.0,160.9735,160.9986,160.6219,160.6219,7885.0
2022-01-05 12:55:00,191.85,192.02,191.59,191.71,7264.0,160.6051,160.7474,160.3875,160.4879,7264.0
2022-01-05 13:00:00,191.75,191.77,191.32,191.48,7679.0,160.5214,160.5382,160.1614,160.2954,7679.0
2022-01-05 13:05:00,191.42,191.42,191.1,191.14,31441.0,160.2452,160.2452,159.9773,160.0108,31441.0
2022-01-05 13:10:00,191.18,191.23,190.88,191.06,11709.0,160.0442,160.0861,159.7931,159.9438,11709.0
2022-01-05 13:15:00,191.05,191.32,191.01,191.28,11579.0,159.9354,160.1614,159.9019,160.128,11579.0
2022-01-05 13:20:00,191.33,191.49,191.19,191.29,8700.0,160.1698,160.3038,160.0526,160.1363,8700.0
2022-01-05 13:25:00,191.3,191.49,191.29,191.43,10424.0,160.1447,160.3038,160.1363,160.2535,10424.0
2022-01-05 13:30:00,191.46,191.72,191.46,191.57,4701.0,160.2786,160.4963,160.2786,160.3707,4701.0
2022-01-05 13:35:00,191.56,191.59,191.24,191.39,12239.0,160.3624,160.3875,160.0945,160.22,12239.0
2022-01-05 13:40:00,191.39,191.78,191.38,191.54,17614.0,160.22,160.5465,160.2117,160.3456,17614.0
2022-01-05 13:45:00,191.5,191.5,191.19,191.28,10164.0,160.3121,160.3121,160.0526,160.128,10164.0
2022-01-05 13:50:00,191.24,191.34,191.03,191.08,7744.0,160.0945,160.1782,159.9187,159.9605,7744.0
2022-01-05 13:55:00,191.07,191.36,190.9,191.36,26573.0,159.9522,160.1949,159.8098,160.1949,26573.0
2022-01-05 14:00:00,191.34,191.37,190.91,190.92,16479.0,160.1782,160.2033,159.8182,159.8266,16479.0
2022-01-05 14:05:00,190.97,191.0,190.21,190.21,11485.0,159.8684,159.8936,159.2322,159.2322,11485.0
2022-01-05 14:10:00,190.31,190.37,189.57,189.6,12463.0,159.3159,159.3662,158.6964,158.7216,12463.0
2022-01-05 14:15:00,189.7,189.73,189.48,189.58,20682.0,158.8053,158.8304,158.6211,158.7048,20682.0
2022-01-05 14:20:00,189.53,189.8,189.25,189.33,20057.0,158.663,158.889,158.4286,158.4955,20057.0
2022-01-05 14:25:00,189.39,189.94,189.34,189.89,17785.0,158.5458,159.0062,158.5039,158.9643,17785.0
2022-01-05 14:30:00,189.95,189.95,189.04,189.16,13462.0,159.0146,159.0146,158.2528,158.3532,13462.0
2022-01-05 14:35:00,189.16,189.21,188.61,189.0,18805.0,158.3532,158.3951,157.8928,158.2193,18805.0
2022-01-05 14:40:00,188.97,188.97,188.66,188.87,8551.0,158.1942,158.1942,157.9346,158.1104,8551.0
2022-01-05 14:45:00,188.85,188.89,188.53,188.89,32948.0,158.0937,158.1272,157.8258,158.1272,32948.0
2022-01-05 14:50:00,188.89,189.36,188.85,189.02,12748.0,158.1272,158.5206,158.0937,158.236,12748.0
2022-01-05 14:55:00,189.08,189.71,189.07,189.43,14229.0,158.2862,158.8136,158.2779,158.5792,14229.0
2022-01-05 15:00:00,189.48,189.89,189.42,189.84,18433.0,158.6211,158.9643,158.5709,158.9225,18433.0
2022-01-05 15:05:00,189.83,190.52,189.83,190.3,14793.0,158.9141,159.4917,158.9141,159.3076,14793.0
2022-01-05 15:10:00,190.25,190.25,189.28,189.36,25338.0,159.2657,159.2657,158.4537,158.5206,25338.0
2022-01-05 15:15:00,189.33,189.46,188.97,189.4,44044.0,158.4955,158.6044,158.1942,158.5541,44044.0
2022-01-05 15:20:00,189.42,189.42,188.8,188.85,35654.0,158.5709,158.5709,158.0518,158.0937,35654.0
2022-01-05 15:25:00,188.81,189.18,188.38,188.83,31298.0,158.0602,158.37,157.7003,158.077,31298.0
2022-01-05 15:30:00,188.83,188.83,187.87,188.08,133493.0,158.077,158.077,157.2733,157.4491,133493.0
2022-01-05 15:35:00,188.06,188.97,188.06,188.91,63815.0,157.4324,158.1942,157.4324,158.1439,63815.0
2022-01-05 15:40:00,188.91,188.94,188.5,188.73,81457.0,158.1439,158.169,157.8007,157.9932,81457.0
2022-01-05 15:45:00,188.68,188.69,188.06,188.14,52339.0,157.9514,157.9598,157.4324,157.4993,52339.0
2022-01-05 15:50:00,188.19,188.77,188.15,188.55,88951.0,157.5412,158.0267,157.5077,157.8426,88951.0
2022-01-05 15:55:00,188.56,188.57,187.95,188.52,193037.0,157.8509,157.8593,157.3403,157.8175,193037.0
2022-01-06 09:30:00,189.52,189.52,187.05,188.29,141602.0,158.6546,158.6546,156.5869,157.6249,141602.0
2022-01-06 09:35:00,187.97,188.04,186.52,187.56,23918.0,157.357,157.4156,156.1432,157.0138,23918.0
2022-01-06 09:40:00,187.84,187.84,186.39,186.42,16954.0,157.2482,157.2482,156.0343,156.0595,16954.0
2022-01-06 09:45:00,186.38,187.51,186.35,186.77,38770.0,156.026,156.9719,156.0009,156.3525,38770.0
2022-01-06 09:50:00,186.58,186.86,186.0,186.52,13808.0,156.1934,156.4278,155.7079,156.1432,13808.0
2022-01-06 09:55:00,186.43,186.6,185.25,185.25,7638.0,156.0678,156.2101,155.08,155.08,7638.0
2022-01-06 10:00:00,185.36,187.0,185.36,186.85,49864.0,155.1721,156.545,155.1721,156.4194,49864.0
2022-01-06 10:05:00,186.9,187.25,186.48,186.48,11190.0,156.4613,156.7543,156.1097,156.1097,11190.0
2022-01-06 10:10:00,186.49,186.84,185.81,186.84,9904.0,156.1181,156.4111,155.5488,156.4111,9904.0
2022-01-06 10:15:00,186.84,188.05,186.84,188.04,72371.0,156.4111,157.424,156.4111,157.4156,72371.0
2022-01-06 10:20:00,188.1,188.1,187.38,187.86,52923.0,157.4659,157.4659,156.8631,157.2649,52923.0
2022-01-06 10:25:00,187.88,188.99,187.67,188.97,26078.0,157.2817,158.2109,157.1059,158.1942,26078.0
2022-01-06 10:30:00,189.1,189.24,188.73,189.0,59869.0,158.303,158.4202,157.9932,158.2193,59869.0
2022-01-06 10:35:00,189.03,189.49,188.98,189.25,34318.0,158.2444,158.6295,158.2025,158.4286,34318.0
2022-01-06 10:40:00,189.3,189.3,188.75,189.14,17674.0,158.4704,158.4704,158.01,158.3365,17674.0
2022-01-06 10:45:00,189.26,189.85,189.26,189.39,14334.0,158.4369,158.9308,158.4369,158.5458,14334.0
2022-01-06 10:50:00,189.34,189.86,189.13,189.81,60392.0,158.5039,158.9392,158.3281,158.8974,60392.0
2022-01-06 10:55:00,189.72,189.84,189.17,189.18,11075.0,158.822,158.9225,158.3616,158.37,11075.0
2022-01-06 11:00:00,189.24,189.52,189.22,189.36,6191.0,158.4202,158.6546,158.4034,158.5206,6191.0
2022-01-06 11:05:00,189.29,189.64,188.99,189.52,10010.0,158.462,158.755,158.2109,158.6546,10010.0
2022-01-06 11:10:00,189.58,190.31,189.56,190.24,16760.0,158.7048,159.3159,158.6881,159.2573,16760.0
2022-01-06 11:15:00,190.18,190.31,189.8,189.95,26339.0,159.2071,159.3159,158.889,159.0146,26339.0
2022-01-06 11:20:00,189.89,189.89,189.5,189.75,18644.0,158.9643,158.9643,158.6378,158.8471,18644.0
2022-01-06 11:25:00,189.75,189.76,189.39,189.39,12506.0,158.8471,158.8555,158.5458,158.5458,12506.0
2022-01-06 11:30:00,189.42,189.98,189.32,189.91,4595.0,158.5709,159.0397,158.4872,158.9811,4595.0
2022-01-06 11:35:00,189.92,190.58,189.89,190.32,14857.0,158.9894,159.542,158.9643,159.3243,14857.0
2022-01-06 11:40:00,190.46,190.61,190.13,190.19,6822.0,159.4415,159.5671,159.1652,159.2155,6822.0
2022-01-06 11:45:00,190.16,190.25,189.95,189.95,6392.0,159.1904,159.2657,159.0146,159.0146,6392.0
2022-01-06 11:50:00,189.99,190.51,189.91,190.45,5219.0,159.048,159.4834,158.9811,159.4331,5219.0
2022-01-06 11:55:00,190.5,190.68,190.23,190.31,7507.0,159.475,159.6257,159.249,159.3159,7507.0
2022-01-06 12:00:00,190.31,190.31,189.98,190.11,8839.0,159.3159,159.3159,159.0397,159.1485,8839.0
2022-01-06 12:05:00,190.16,190.57,190.07,190.52,9564.0,159.1904,159.5336,159.115,159.4917,9564.0
2022-01-06 12:10:00,190.47,191.02,190.42,190.77,12547.0,159.4499,159.9103,159.408,159.701,12547.0
2022-01-06 12:15:00,190.88,191.29,190.71,191.26,8980.0,159.7931,160.1363,159.6508,160.1112,8980.0
2022-01-06 12:20:00,191.27,191.56,191.2,191.31,9210.0,160.1196,160.3624,160.061,160.1531,9210.0
2022-01-06 12:25:00,191.37,191.54,191.24,191.24,6166.0,160.2033,160.3456,160.0945,160.0945,6166.0
2022-01-06 12:30:00,191.3,191.43,191.16,191.43,8381.0,160.1447,160.2535,160.0275,160.2535,8381.0
2022-01-06 12:35:00,191.44,191.44,190.88,190.96,21074.0,160.2619,160.2619,159.7931,159.8601,21074.0
2022-01-06 12:40:00,190.96,190.96,190.63,190.7,21362.0,159.8601,159.8601,159.5838,159.6424,21362.0
2022-01-06 12:45:00,190.7,190.83,190.42,190.64,18093.0,159.6424,159.7512,159.408,159.5922,18093.0
2022-01-06 12:50:00,190.63,190.72,190.48,190.55,11531.0,159.5838,159.6592,159.4582,159.5168,11531.0
2022-01-06 12:55:00,190.6,190.7,190.48,190.6,11557.0,159.5587,159.6424,159.4582,159.5587,11557.0
2022-01-06 13:00:00,190.62,191.19,190.55,191.13,6926.0,159.5754,160.0526,159.5168,160.0024,6926.0
2022-01-06 13:05:00,191.03,191.36,191.03,191.28,7133.0,159.9187,160.1949,159.9187,160.128,7133.0
2022-01-06 13:10:00,191.28,191.8,191.28,191.59,18742.0,160.128,160.5633,160.128,160.3875,18742.0
2022-01-06 13:15:00,191.55,192.16,191.51,192.13,9677.0,160.354,160.8646,160.3205,160.8395,9677.0
2022-01-06 13:20:00,192.06,192.17,191.97,192.07,13714.0,160.7809,160.873,160.7056,160.7893,13714.0
2022-01-06 13:25:00,192.02,192.29,191.74,192.29,11694.0,160.7474,160.9735,160.513,160.9735,11694.0
2022-01-06 13:30:00,192.3,192.44,192.09,192.16,88037.0,160.9818,161.099,160.806,160.8646,88037.0
2022-01-06 13:35:00,192.08,192.25,191.86,192.12,5360.0,160.7977,160.94,160.6135,160.8312,5360.0
2022-01-06 13:40:00,192.04,192.23,192.03,192.12,10062.0,160.7642,160.9232,160.7558,160.8312,10062.0
2022-01-06 13:45:00,192.15,192.5,192.12,192.46,10571.0,160.8563,161.1493,160.8312,161.1158,10571.0
2022-01-06 13:50:00,192.41,192.44,192.11,192.19,9096.0,161.0739,161.099,160.8228,160.8898,9096.0
2022-01-06 13:55:00,192.12,192.44,192.03,192.4,6680.0,160.8312,161.099,160.7558,161.0655,6680.0
2022-01-06 14:00:00,192.46,192.46,192.08,192.17,6303.0,161.1158,161.1158,160.7977,160.873,6303.0
2022-01-06 14:05:00,192.15,192.36,192.07,192.28,9251.0,160.8563,161.0321,160.7893,160.9651,9251.0
2022-01-06 14:10:00,192.43,192.51,192.27,192.32,8174.0,161.0907,161.1576,160.9567,160.9986,8174.0
2022-01-06 14:15:00,192.38,192.57,192.33,192.33,5823.0,161.0488,161.2079,161.0069,161.0069,5823.0
2022-01-06 14:20:00,192.4,192.65,192.32,192.65,8888.0,161.0655,161.2748,160.9986,161.2748,8888.0
2022-01-06 14:25:00,192.68,192.9,192.65,192.65,6485.0,161.2999,161.4841,161.2748,161.2748,6485.0
2022-01-06 14:30:00,192.74,193.01,192.72,192.99,7992.0,161.3502,161.5762,161.3334,161.5595,7992.0
2022-01-06 14:35:00,193.0,193.25,192.79,193.12,16399.0,161.5678,161.7771,161.392,161.6683,16399.0
2022-01-06 14:40:00,193.07,193.19,192.83,192.92,23589.0,161.6264,161.7269,161.4255,161.5009,23589.0
2022-01-06 14:45:00,192.9,193.0,192.64,192.83,36529.0,161.4841,161.5678,161.2665,161.4255,36529.0
2022-01-06 14:50:00,192.85,192.86,192.6,192.69,9185.0,161.4423,161.4506,161.233,161.3083,9185.0
2022-01-06 14:55:00,192.69,192.87,192.62,192.66,5088.0,161.3083,161.459,161.2497,161.2832,5088.0
2022-01-06 15:00:00,192.68,192.76,192.55,192.75,8139.0,161.2999,161.3669,161.1911,161.3585,8139.0
2022-01-06 15:05:00,192.75,192.8,192.6,192.76,9410.0,161.3585,161.4004,161.233,161.3669,9410.0
2022-01-06 15:10:00,192.76,192.86,192.52,192.59,9947.0,161.3669,161.4506,161.166,161.2246,9947.0
2022-01-06 15:15:00,192.53,192.54,192.11,192.2,45496.0,161.1744,161.1827,160.8228,160.8981,45496.0
2022-01-06 15:20:00,192.28,192.31,191.9,192.0,15612.0,160.9651,160.9902,160.647,160.7307,15612.0
2022-01-06 15:25:00,192.0,192.13,191.86,192.02,12750.0,160.7307,160.8395,160.6135,160.7474,12750.0
2022-01-06 15:30:00,192.0,192.1,191.82,191.93,21425.0,160.7307,160.8144,160.58,160.6721,21425.0
2022-01-06 15:35:00,191.93,192.04,191.78,191.95,28148.0,160.6721,160.7642,160.5465,160.6888,28148.0
2022-01-06 15:40:00,191.95,192.27,191.87,192.15,40484.0,160.6888,160.9567,160.6219,160.8563,40484.0
2022-01-06 15:45:00,192.09,192.28,192.09,192.17,12425.0,160.806,160.9651,160.806,160.873,12425.0
2022-01-06 15:50:00,192.24,192.57,192.06,192.4,52286.0,160.9316,161.2079,160.7809,161.0655,52286.0
2022-01-06 15:55:00,192.4,192.68,192.31,192.46,135033.0,161.0655,161.2999,160.9902,161.1158,135033.0
2022-01-07 09:30:00,192.69,193.07,191.77,192.6,33127.0,161.3083,161.6264,160.5382,161.233,33127.0
2022-01-07 09:35:00,192.77,193.63,192.29,193.34,14597.0,161.3753,162.0952,160.9735,161.8525,14597.0
2022-01-07 09:40:00,193.01,193.73,193.01,193.43,9533.0,161.5762,162.1789,161.5762,161.9278,9533.0
2022-01-07 09:45:00,193.42,193.78,192.79,192.96,20577.0,161.9194,162.2208,161.392,161.5343,20577.0
2022-01-07 09:50:00,192.95,193.13,192.47,193.07,27108.0,161.526,161.6767,161.1241,161.6264,27108.0
2022-01-07 09:55:00,193.07,193.07,192.25,192.5,19619.0,161.6264,161.6264,160.94,161.1493,19619.0
2022-01-07 10:00:00,192.62,193.14,192.5,192.94,13039.0,161.2497,161.685,161.1493,161.5176,13039.0
2022-01-07 10:05:00,192.97,192.98,192.31,192.55,13152.0,161.5427,161.5511,160.9902,161.1911,13152.0
2022-01-07 10:10:00,192.56,192.63,191.92,192.26,14047.0,161.1995,161.2581,160.6637,160.9483,14047.0
2022-01-07 10:15:00,192.34,193.09,192.33,192.87,11277.0,161.0153,161.6432,161.0069,161.459,11277.0
2022-01-07 10:20:00,193.01,193.35,192.34,192.34,10146.0,161.5762,161.8608,161.0153,161.0153,10146.0
2022-01-07 10:25:00,192.37,192.5,191.95,191.98,10450.0,161.0404,161.1493,160.6888,160.714,10450.0
2022-01-07 10:30:00,192.03,192.12,191.93,192.12,14722.0,160.7558,160.8312,160.6721,160.8312,14722.0
2022-01-07 10:35:00,192.04,192.04,191.78,191.91,28399.0,160.7642,160.7642,160.5465,160.6554,28399.0
2022-01-07 10:40:00,191.86,192.17,191.26,191.33,33593.0,160.6135,160.873,160.1112,160.1698,33593.0
2022-01-07 10:45:00,191.37,191.96,191.28,191.83,14376.0,160.2033,160.6972,160.128,160.5884,14376.0
2022-01-07 10:50:00,191.82,192.0,191.5,191.87,29254.0,160.58,160.7307,160.3121,160.6219,29254.0
2022-01-07 10:55:00,191.86,192.01,191.83,191.9,9440.0,160.6135,160.7391,160.5884,160.647,9440.0
2022-01-07 11:00:00,191.92,192.92,191.92,192.82,16565.0,160.6637,161.5009,160.6637,161.4171,16565.0
2022-01-07 11:05:00,192.75,193.2,192.63,193.09,26889.0,161.3585,161.7353,161.2581,161.6432,26889.0
2022-01-07 11:10:00,193.25,194.34,193.24,194.34,16075.0,161.7771,162.6896,161.7687,162.6896,16075.0
2022-01-07 11:15:00,194.15,194.64,193.75,194.6,8852.0,162.5305,162.9407,162.1957,162.9073,8852.0
2022-01-07 11:20:00,194.63,195.04,194.46,194.55,36997.0,162.9324,163.2756,162.7901,162.8654,36997.0
2022-01-07 11:25:00,194.6,194.82,194.34,194.82,3873.0,162.9073,163.0914,162.6896,163.0914,3873.0
2022-01-07 11:30:00,194.94,195.14,194.7,195.13,11251.0,163.1919,163.3593,162.991,163.3509,11251.0
2022-01-07 11:35:00,195.23,195.32,194.42,194.49,9795.0,163.4347,163.51,162.7566,162.8152,9795.0
2022-01-07 11:40:00,194.4,194.78,194.13,194.69,20108.0,162.7398,163.0579,162.5138,162.9826,20108.0
2022-01-07 11:45:00,194.77,195.08,194.65,194.87,12561.0,163.0496,163.3091,162.9491,163.1333,12561.0
2022-01-07 11:50:00,194.9,195.22,194.88,194.95,14526.0,163.1584,163.4263,163.1417,163.2003,14526.0
2022-01-07 11:55:00,194.95,195.34,194.9,194.97,10973.0,163.2003,163.5267,163.1584,163.217,10973.0
2022-01-07 12:00:00,194.97,195.29,194.77,195.13,11221.0,163.217,163.4849,163.0496,163.3509,11221.0
2022-01-07 12:05:00,195.03,195.08,194.58,194.71,4411.0,163.2672,163.3091,162.8905,162.9993,4411.0
2022-01-07 12:10:00,194.78,194.85,194.61,194.66,6128.0,163.0579,163.1165,162.9156,162.9575,6128.0
2022-01-07 12:15:00,194.77,194.95,194.67,194.88,9922.0,163.0496,163.2003,162.9659,163.1417,9922.0
2022-01-07 12:20:00,194.86,194.97,194.65,194.73,5541.0,163.1249,163.217,162.9491,163.0161,5541.0
2022-01-07 12:25:00,194.73,194.83,194.36,194.46,9013.0,163.0161,163.0998,162.7063,162.7901,9013.0
2022-01-07 12:30:00,194.4,194.68,194.39,194.68,27783.0,162.7398,162.9742,162.7315,162.9742,27783.0
2022-01-07 12:35:00,194.75,194.77,194.35,194.52,10659.0,163.0328,163.0496,162.698,162.8403,10659.0
2022-01-07 12:40:00,194.55,194.79,194.45,194.74,16158.0,162.8654,163.0663,162.7817,163.0245,16158.0
2022-01-07 12:45:00,194.73,195.3,194.73,195.06,8216.0,163.0161,163.4933,163.0161,163.2923,8216.0
2022-01-07 12:50:00,194.97,195.16,194.84,194.94,7981.0,163.217,163.3761,163.1082,163.1919,7981.0
2022-01-07 12:55:00,194.97,195.2,194.78,195.2,8057.0,163.217,163.4095,163.0579,163.4095,8057.0
2022-01-07 13:00:00,195.09,195.2,194.87,195.09,8656.0,163.3175,163.4095,163.1333,163.3175,8656.0
2022-01-07 13:05:00,195.09,195.12,194.91,195.02,8137.0,163.3175,163.3426,163.1668,163.2589,8137.0
2022-01-07 13:10:00,195.04,195.47,195.04,195.04,21698.0,163.2756,163.6356,163.2756,163.2756,21698.0
2022-01-07 13:15:00,195.1,195.17,194.92,195.0,22187.0,163.3258,163.3844,163.1751,163.2421,22187.0
2022-01-07 13:20:00,195.0,195.15,194.96,195.08,8099.0,163.2421,163.3677,163.2086,163.3091,8099.0
2022-01-07 13:25:00,195.14,195.14,194.89,195.0,9112.0,163.3593,163.3593,163.15,163.2421,9112.0
2022-01-07 13:30:00,195.0,195.73,194.95,195.73,9909.0,163.2421,163.8532,163.2003,163.8532,9909.0
2022-01-07 13:35:00,195.75,196.13,195.68,196.13,8735.0,163.87,164.1881,163.8114,164.1881,8735.0
2022-01-07 13:40:00,196.18,196.41,196.14,196.25,8197.0,164.2299,164.4225,164.1964,164.2885,8197.0
2022-01-07 13:45:00,196.25,196.47,196.23,196.29,6605.0,164.2885,164.4727,164.2718,164.322,6605.0
2022-01-07 13:50:00,196.31,196.58,196.19,196.53,10233.0,164.3388,164.5648,164.2383,164.5229,10233.0
2022-01-07 13:55:00,196.49,196.61,196.34,196.5,11406.0,164.4894,164.5899,164.3639,164.4978,11406.0
2022-01-07 14:00:00,196.55,196.88,196.54,196.68,9590.0,164.5397,164.8159,164.5313,164.6485,9590.0
2022-01-07 14:05:00,196.69,196.76,196.37,196.49,7096.0,164.6569,164.7155,164.389,164.4894,7096.0
2022-01-07 14:10:00,196.53,196.74,196.47,196.69,8948.0,164.5229,164.6987,164.4727,164.6569,8948.0
2022-01-07 14:15:00,196.67,197.05,196.67,196.93,10102.0,164.6401,164.9582,164.6401,164.8578,10102.0
2022-01-07 14:20:00,197.02,197.23,196.8,196.8,19426.0,164.9331,165.1089,164.749,164.749,19426.0
2022-01-07 14:25:00,196.78,196.99,196.58,196.63,28692.0,164.7322,164.908,164.5648,164.6066,28692.0
2022-01-07 14:30:00,196.58,196.95,196.52,196.7,28498.0,164.5648,164.8745,164.5146,164.6652,28498.0
2022-01-07 14:35:00,196.69,196.93,196.61,196.93,18123.0,164.6569,164.8578,164.5899,164.8578,18123.0
2022-01-07 14:40:00,196.96,197.04,196.76,196.83,24780.0,164.8829,164.9499,164.7155,164.7741,24780.0
2022-01-07 14:45:00,196.87,196.89,196.65,196.65,18590.0,164.8076,164.8243,164.6234,164.6234,18590.0
2022-01-07 14:50:00,196.65,196.65,196.26,196.39,8799.0,164.6234,164.6234,164.2969,164.4057,8799.0
2022-01-07 14:55:00,196.4,196.52,196.04,196.06,13008.0,164.4141,164.5146,164.1127,164.1295,13008.0
2022-01-07 15:00:00,196.04,196.45,195.97,196.45,12554.0,164.1127,164.456,164.0541,164.456,12554.0
2022-01-07 15:05:00,196.4,196.61,196.31,196.31,19282.0,164.4141,164.5899,164.3388,164.3388,19282.0
2022-01-07 15:10:00,196.3,196.39,196.23,196.33,11678.0,164.3304,164.4057,164.2718,164.3555,11678.0
2022-01-07 15:15:00,196.38,196.48,196.07,196.13,22272.0,164.3974,164.4811,164.1378,164.1881,22272.0
2022-01-07 15:20:00,196.13,196.13,195.87,196.06,15184.0,164.1881,164.1881,163.9704,164.1295,15184.0
2022-01-07 15:25:00,196.09,196.09,195.7,195.83,18794.0,164.1546,164.1546,163.8281,163.9369,18794.0
2022-01-07 15:30:00,195.79,195.93,195.56,195.79,34917.0,163.9035,164.0207,163.7109,163.9035,34917.0
2022-01-07 15:35:00,195.75,196.06,195.6,195.94,15478.0,163.87,164.1295,163.7444,164.029,15478.0
2022-01-07 15:40:00,195.92,195.98,195.73,195.84,11176.0,164.0123,164.0625,163.8532,163.9453,11176.0
2022-01-07 15:45:00,195.84,196.42,195.83,196.17,22975.0,163.9453,164.4308,163.9369,164.2216,22975.0
2022-01-07 15:50:00,196.08,196.18,195.83,195.89,29779.0,164.1462,164.2299,163.9369,163.9872,29779.0
2022-01-07 15:55:00,195.88,195.88,194.62,194.74,160698.0,163.9788,163.9788,162.924,163.0245,160698.0
2022-01-10 09:30:00,192.61,192.61,191.46,191.9,31184.0,161.2413,161.2413,160.2786,160.647,31184.0
2022-01-10 09:35:00,192.14,192.31,191.05,191.45,22584.0,160.8479,160.9902,159.9354,160.2703,22584.0
2022-01-10 09:40:00,191.29,191.75,191.14,191.26,9164.0,160.1363,160.5214,160.0108,160.1112,9164.0
2022-01-10 09:45:00,190.99,191.27,190.51,190.86,24060.0,159.8852,160.1196,159.4834,159.7764,24060.0
2022-01-10 09:50:00,190.86,191.29,190.65,191.29,17340.0,159.7764,160.1363,159.6006,160.1363,17340.0
2022-01-10 09:55:00,191.27,191.29,190.5,190.91,3939.0,160.1196,160.1363,159.475,159.8182,3939.0
2022-01-10 10:00:00,190.83,191.06,190.51,191.05,11531.0,159.7512,159.9438,159.4834,159.9354,11531.0
2022-01-10 10:05:00,190.96,191.25,190.76,191.07,4759.0,159.8601,160.1028,159.6926,159.9522,4759.0
2022-01-10 10:10:00,191.03,191.13,190.36,190.56,4773.0,159.9187,160.0024,159.3578,159.5252,4773.0
2022-01-10 10:15:00,190.55,190.91,190.45,190.62,6412.0,159.5168,159.8182,159.4331,159.5754,6412.0
2022-01-10 10:20:00,190.73,191.14,190.7,191.14,6045.0,159.6675,160.0108,159.6424,160.0108,6045.0
2022-01-10 10:25:00,191.22,191.3,190.82,191.0,9360.0,160.0777,160.1447,159.7429,159.8936,9360.0
2022-01-10 10:30:00,190.98,190.99,190.21,190.36,5375.0,159.8768,159.8852,159.2322,159.3578,5375.0
2022-01-10 10:35:00,190.39,190.74,189.85,189.85,8775.0,159.3829,159.6759,158.9308,158.9308,8775.0
2022-01-10 10:40:00,189.91,190.01,189.41,189.59,22932.0,158.9811,159.0648,158.5625,158.7132,22932.0
2022-01-10 10:45:00,189.59,189.71,189.36,189.58,6945.0,158.7132,158.8136,158.5206,158.7048,6945.0
2022-01-10 10:50:00,189.43,189.96,189.16,189.24,14200.0,158.5792,159.0229,158.3532,158.4202,14200.0
2022-01-10 10:55:00,189.3,189.42,189.05,189.42,15153.0,158.4704,158.5709,158.2611,158.5709,15153.0
2022-01-10 11:00:00,189.49,189.54,189.0,189.03,4537.0,158.6295,158.6713,158.2193,158.2444,4537.0
2022-01-10 11:05:00,188.93,189.32,188.93,189.25,5897.0,158.1607,158.4872,158.1607,158.4286,5897.0
2022-01-10 11:10:00,188.92,189.55,188.92,189.32,9901.0,158.1523,158.6797,158.1523,158.4872,9901.0
2022-01-10 11:15:00,189.35,189.54,189.11,189.51,5938.0,158.5123,158.6713,158.3114,158.6462,5938.0
2022-01-10 11:20:00,189.47,189.58,189.23,189.48,11445.0,158.6127,158.7048,158.4118,158.6211,11445.0
2022-01-10 11:25:00,189.52,189.53,189.1,189.22,8428.0,158.6546,158.663,158.303,158.4034,8428.0
2022-01-10 11:30:00,189.16,189.5,189.14,189.31,18699.0,158.3532,158.6378,158.3365,158.4788,18699.0
2022-01-10 11:35:00,189.31,189.35,188.47,188.47,9819.0,158.4788,158.5123,157.7756,157.7756,9819.0
2022-01-10 11:40:00,188.56,188.75,188.23,188.23,4606.0,157.8509,158.01,157.5747,157.5747,4606.0
2022-01-10 11:45:00,188.21,188.56,188.11,188.38,7503.0,157.5579,157.8509,157.4742,157.7003,7503.0
2022-01-10 11:50:00,188.28,188.86,188.21,188.74,9559.0,157.6165,158.1021,157.5579,158.0016,9559.0
2022-01-10 11:55:00,188.67,189.33,188.65,189.33,2961.0,157.943,158.4955,157.9263,158.4955,2961.0
2022-01-10 12:00:00,189.34,189.61,189.25,189.51,11954.0,158.5039,158.7299,158.4286,158.6462,11954.0
2022-01-10 12:05:00,189.44,189.65,189.3,189.3,7068.0,158.5876,158.7634,158.4704,158.4704,7068.0
2022-01-10 12:10:00,189.3,189.33,188.98,189.09,9210.0,158.4704,158.4955,158.2025,158.2946,9210.0
2022-01-10 12:15:00,189.2,189.4,189.1,189.2,4099.0,158.3867,158.5541,158.303,158.3867,4099.0
2022-01-10 12:20:00,189.2,189.45,189.2,189.45,10952.0,158.3867,158.596,158.3867,158.596,10952.0
2022-01-10 12:25:00,189.49,189.75,189.49,189.59,36903.0,158.6295,158.8471,158.6295,158.7132,36903.0
2022-01-10 12:30:00,189.65,190.09,189.62,189.99,6907.0,158.7634,159.1318,158.7383,159.048,6907.0
2022-01-10 12:35:00,190.03,190.23,189.99,190.1,4744.0,159.0815,159.249,159.048,159.1401,4744.0
2022-01-10 12:40:00,190.03,190.3,190.02,190.14,4921.0,159.0815,159.3076,159.0732,159.1736,4921.0
2022-01-10 12:45:00,190.13,190.31,189.95,189.96,4865.0,159.1652,159.3159,159.0146,159.0229,4865.0
2022-01-10 12:50:00,190.01,190.47,190.01,190.39,6966.0,159.0648,159.4499,159.0648,159.3829,6966.0
2022-01-10 12:55:00,190.39,190.42,190.0,190.11,3218.0,159.3829,159.408,159.0564,159.1485,3218.0
2022-01-10 13:00:00,190.15,190.48,190.08,190.38,5343.0,159.182,159.4582,159.1234,159.3745,5343.0
2022-01-10 13:05:00,190.37,190.39,189.9,189.9,10262.0,159.3662,159.3829,158.9727,158.9727,10262.0
2022-01-10 13:10:00,190.02,190.41,189.95,190.4,8847.0,159.0732,159.3996,159.0146,159.3913,8847.0
2022-01-10 13:15:00,190.44,190.65,190.4,190.54,5369.0,159.4248,159.6006,159.3913,159.5085,5369.0
2022-01-10 13:20:00,190.54,190.6,190.4,190.56,7704.0,159.5085,159.5587,159.3913,159.5252,7704.0
2022-01-10 13:25:00,190.63,190.79,190.57,190.78,5786.0,159.5838,159.7178,159.5336,159.7094,5786.0
2022-01-10 13:30:00,190.65,190.77,190.43,190.49,5101.0,159.6006,159.701,159.4164,159.4666,5101.0
2022-01-10 13:35:00,190.58,190.79,190.49,190.49,5207.0,159.542,159.7178,159.4666,159.4666,5207.0
2022-01-10 13:40:00,190.58,191.08,190.5,191.08,3924.0,159.542,159.9605,159.475,159.9605,3924.0
2022-01-10 13:45:00,191.02,191.36,190.96,191.11,4950.0,159.9103,160.1949,159.8601,159.9856,4950.0
2022-01-10 13:50:00,191.21,191.35,191.13,191.33,6037.0,160.0694,160.1866,160.0024,160.1698,6037.0
2022-01-10 13:55:00,191.36,191.48,191.19,191.22,6541.0,160.1949,160.2954,160.0526,160.0777,6541.0
2022-01-10 14:00:00,191.27,191.55,191.17,191.55,6732.0,160.1196,160.354,160.0359,160.354,6732.0
2022-01-10 14:05:00,191.5,191.59,191.39,191.39,7988.0,160.3121,160.3875,160.22,160.22,7988.0
2022-01-10 14:10:00,191.4,191.41,191.21,191.32,5998.0,160.2284,160.2368,160.0694,160.1614,5998.0
2022-01-10 14:15:00,191.36,191.6,191.29,191.29,5748.0,160.1949,160.3958,160.1363,160.1363,5748.0
2022-01-10 14:20:00,191.25,191.42,191.16,191.25,6839.0,160.1028,160.2452,160.0275,160.1028,6839.0
2022-01-10 14:25:00,191.36,191.55,191.29,191.41,9559.0,160.1949,160.354,160.1363,160.2368,9559.0
2022-01-10 14:30:00,191.41,191.46,191.24,191.38,7228.0,160.2368,160.2786,160.0945,160.2117,7228.0
2022-01-10 14:35:00,191.39,191.4,191.06,191.11,6122.0,160.22,160.2284,159.9438,159.9856,6122.0
2022-01-10 14:40:00,191.1,191.36,191.03,191.03,5366.0,159.9773,160.1949,159.9187,159.9187,5366.0
2022-01-10 14:45:00,191.17,191.17,190.78,190.81,6745.0,160.0359,160.0359,159.7094,159.7345,6745.0
2022-01-10 14:50:00,190.89,190.9,190.57,190.77,4095.0,159.8015,159.8098,159.5336,159.701,4095.0
2022-01-10 14:55:00,190.71,191.14,190.64,191.02,4483.0,159.6508,160.0108,159.5922,159.9103,4483.0
2022-01-10 15:00:00,191.14,191.23,190.89,191.06,19093.0,160.0108,160.0861,159.8015,159.9438,19093.0
2022-01-10 15:05:00,191.05,191.12,190.54,190.62,5639.0,159.9354,159.994,159.5085,159.5754,5639.0
2022-01-10 15:10:00,190.71,190.91,190.68,190.8,7052.0,159.6508,159.8182,159.6257,159.7261,7052.0
2022-01-10 15:15:00,190.81,190.87,190.67,190.7,6100.0,159.7345,159.7847,159.6173,159.6424,6100.0
2022-01-10 15:20:00,190.74,190.83,190.47,190.69,31981.0,159.6759,159.7512,159.4499,159.634,31981.0
2022-01-10 15:25:00,190.69,190.77,190.48,190.53,13932.0,159.634,159.701,159.4582,159.5001,13932.0
2022-01-10 15:30:00,190.48,190.82,190.3,190.75,15139.0,159.4582,159.7429,159.3076,159.6843,15139.0
2022-01-10 15:35:00,190.68,190.85,190.38,190.39,16934.0,159.6257,159.768,159.3745,159.3829,16934.0
2022-01-10 15:40:00,190.41,190.83,190.16,190.48,23330.0,159.3996,159.7512,159.1904,159.4582,23330.0
2022-01-10 15:45:00,190.42,190.7,190.31,190.55,24316.0,159.408,159.6424,159.3159,159.5168,24316.0
2022-01-10 15:50:00,190.51,190.67,190.38,190.64,34238.0,159.4834,159.6173,159.3745,159.5922,34238.0
2022-01-10 15:55:00,190.64,190.83,190.33,190.64,133064.0,159.5922,159.7512,159.3327,159.5922,133064.0
2022-01-11 09:30:00,190.95,190.95,189.15,189.4,24320.0,159.8517,159.8517,158.3448,158.5541,24320.0
2022-01-11 09:35:00,189.43,189.79,189.01,189.28,21472.0,158.5792,158.8806,158.2276,158.4537,21472.0
2022-01-11 09:40:00,189.14,189.18,188.49,188.49,29793.0,158.3365,158.37,157.7923,157.7923,29793.0
2022-01-11 09:45:00,188.39,188.49,187.99,187.99,12411.0,157.7086,157.7923,157.3738,157.3738,12411.0
2022-01-11 09:50:00,187.93,188.61,187.64,187.79,13269.0,157.3235,157.8928,157.0808,157.2063,13269.0
2022-01-11 09:55:00,187.78,187.84,186.91,187.27,36391.0,157.198,157.2482,156.4697,156.771,36391.0
2022-01-11 10:00:00,187.22,187.92,187.0,187.86,13084.0,156.7292,157.3152,156.545,157.2649,13084.0
2022-01-11 10:05:00,187.9,187.9,187.13,187.13,76652.0,157.2984,157.2984,156.6538,156.6538,76652.0
2022-01-11 10:10:00,187.0,187.05,185.97,186.08,18040.0,156.545,156.5869,155.6827,155.7748,18040.0
2022-01-11 10:15:00,186.12,186.64,186.01,186.41,15855.0,155.8083,156.2436,155.7162,156.0511,15855.0
2022-01-11 10:20:00,186.42,186.56,186.01,186.28,27656.0,156.0595,156.1767,155.7162,155.9423,27656.0
2022-01-11 10:25:00,186.33,186.64,186.14,186.4,13332.0,155.9841,156.2436,155.8251,156.0427,13332.0
2022-01-11 10:30:00,186.35,186.78,186.18,186.33,14008.0,156.0009,156.3608,155.8585,155.9841,14008.0
2022-01-11 10:35:00,186.17,187.1,186.16,187.02,10414.0,155.8502,156.6287,155.8418,156.5617,10414.0
2022-01-11 10:40:00,187.1,187.12,186.79,186.95,6740.0,156.6287,156.6455,156.3692,156.5031,6740.0
2022-01-11 10:45:00,186.96,187.26,186.87,187.01,6655.0,156.5115,156.7627,156.4362,156.5534,6655.0
2022-01-11 10:50:00,186.95,186.95,186.73,186.75,5443.0,156.5031,156.5031,156.319,156.3357,5443.0
2022-01-11 10:55:00,186.75,187.21,186.69,186.91,10325.0,156.3357,156.7208,156.2855,156.4697,10325.0
2022-01-11 11:00:00,186.92,187.22,186.91,186.95,7691.0,156.478,156.7292,156.4697,156.5031,7691.0
2022-01-11 11:05:00,186.99,187.05,186.74,186.74,3666.0,156.5366,156.5869,156.3273,156.3273,3666.0
2022-01-11 11:10:00,186.8,187.21,186.8,187.11,5190.0,156.3776,156.7208,156.3776,156.6371,5190.0
2022-01-11 11:15:00,187.2,187.4,187.05,187.3,22102.0,156.7124,156.8799,156.5869,156.7961,22102.0
2022-01-11 11:20:00,187.38,187.38,186.96,186.96,6656.0,156.8631,156.8631,156.5115,156.5115,6656.0
2022-01-11 11:25:00,186.88,187.29,186.53,186.53,14952.0,156.4445,156.7878,156.1515,156.1515,14952.0
2022-01-11 11:30:00,186.51,186.52,186.26,186.4,7217.0,156.1348,156.1432,155.9255,156.0427,7217.0
2022-01-11 11:35:00,186.31,186.43,186.05,186.29,8131.0,155.9674,156.0678,155.7497,155.9506,8131.0
2022-01-11 11:40:00,186.35,186.65,186.2,186.42,4466.0,156.0009,156.252,155.8753,156.0595,4466.0
2022-01-11 11:45:00,186.44,187.11,186.32,187.11,2565.0,156.0762,156.6371,155.9757,156.6371,2565.0
2022-01-11 11:50:00,187.15,187.29,186.84,186.9,35687.0,156.6706,156.7878,156.4111,156.4613,35687.0
2022-01-11 11:55:00,186.92,187.29,186.81,187.19,15766.0,156.478,156.7878,156.3859,156.7041,15766.0
2022-01-11 12:00:00,187.23,187.32,187.02,187.21,12553.0,156.7375,156.8129,156.5617,156.7208,12553.0
2022-01-11 12:05:00,187.19,187.63,187.12,187.23,3588.0,156.7041,157.0724,156.6455,156.7375,3588.0
2022-01-11 12:10:00,187.37,187.47,187.1,187.34,11283.0,156.8547,156.9385,156.6287,156.8296,11283.0
2022-01-11 12:15:00,187.34,187.34,186.96,187.23,18990.0,156.8296,156.8296,156.5115,156.7375,18990.0
2022-01-11 12:20:00,187.24,187.34,187.01,187.03,9401.0,156.7459,156.8296,156.5534,156.5701,9401.0
2022-01-11 12:25:00,186.96,187.13,186.71,186.79,18899.0,156.5115,156.6538,156.3022,156.3692,18899.0
2022-01-11 12:30:00,186.93,187.42,186.92,187.42,12969.0,156.4864,156.8966,156.478,156.8966,12969.0
2022-01-11 12:35:00,187.42,187.44,187.0,187.01,14066.0,156.8966,156.9133,156.545,156.5534,14066.0
2022-01-11 12:40:00,187.02,187.33,187.01,187.05,13687.0,156.5617,156.8213,156.5534,156.5869,13687.0
2022-01-11 12:45:00,187.05,187.26,186.93,187.17,12868.0,156.5869,156.7627,156.4864,156.6873,12868.0
2022-01-11 12:50:00,187.15,187.55,187.05,187.42,9446.0,156.6706,157.0054,156.5869,156.8966,9446.0
2022-01-11 12:55:00,187.47,187.65,187.41,187.55,21487.0,156.9385,157.0891,156.8882,157.0054,21487.0
2022-01-11 13:00:00,187.58,187.62,187.41,187.44,2297.0,157.0305,157.064,156.8882,156.9133,2297.0
2022-01-11 13:05:00,187.46,188.07,187.45,187.85,14291.0,156.9301,157.4407,156.9217,157.2566,14291.0
2022-01-11 13:10:00,187.75,188.03,187.75,188.03,5496.0,157.1729,157.4073,157.1729,157.4073,5496.0
2022-01-11 13:15:00,187.95,188.07,187.7,187.9,12399.0,157.3403,157.4407,157.131,157.2984,12399.0
2022-01-11 13:20:00,187.91,188.18,187.91,188.18,25248.0,157.3068,157.5328,157.3068,157.5328,25248.0
2022-01-11 13:25:00,188.26,188.39,188.03,188.39,8780.0,157.5998,157.7086,157.4073,157.7086,8780.0
2022-01-11 13:30:00,188.3,188.34,187.97,188.0,13107.0,157.6333,157.6668,157.357,157.3821,13107.0
2022-01-11 13:35:00,188.06,188.4,188.06,188.3,14519.0,157.4324,157.717,157.4324,157.6333,14519.0
2022-01-11 13:40:00,188.35,188.35,188.12,188.12,5131.0,157.6751,157.6751,157.4826,157.4826,5131.0
2022-01-11 13:45:00,188.15,188.24,188.04,188.11,10340.0,157.5077,157.5831,157.4156,157.4742,10340.0
2022-01-11 13:50:00,188.09,188.34,188.09,188.3,12699.0,157.4575,157.6668,157.4575,157.6333,12699.0
2022-01-11 13:55:00,188.3,188.32,188.16,188.28,6891.0,157.6333,157.65,157.5161,157.6165,6891.0
2022-01-11 14:00:00,188.28,188.34,188.07,188.08,13549.0,157.6165,157.6668,157.4407,157.4491,13549.0
2022-01-11 14:05:00,187.95,188.07,187.84,187.92,8400.0,157.3403,157.4407,157.2482,157.3152,8400.0
2022-01-11 14:10:00,187.89,187.97,187.84,187.91,22210.0,157.2901,157.357,157.2482,157.3068,22210.0
2022-01-11 14:15:00,187.96,188.03,187.72,187.8,4006.0,157.3487,157.4073,157.1477,157.2147,4006.0
2022-01-11 14:20:00,187.75,188.11,187.71,187.97,6150.0,157.1729,157.4742,157.1394,157.357,6150.0
2022-01-11 14:25:00,187.95,188.04,187.76,187.82,12284.0,157.3403,157.4156,157.1812,157.2315,12284.0
2022-01-11 14:30:00,187.83,188.0,187.74,188.0,25442.0,157.2398,157.3821,157.1645,157.3821,25442.0
2022-01-11 14:35:00,188.01,188.1,188.0,188.03,6537.0,157.3905,157.4659,157.3821,157.4073,6537.0
2022-01-11 14:40:00,188.06,188.11,187.89,187.94,7393.0,157.4324,157.4742,157.2901,157.3319,7393.0
2022-01-11 14:45:00,187.94,187.98,187.74,187.79,8497.0,157.3319,157.3654,157.1645,157.2063,8497.0
2022-01-11 14:50:00,187.87,187.95,187.82,187.85,5786.0,157.2733,157.3403,157.2315,157.2566,5786.0
2022-01-11 14:55:00,187.84,188.0,187.8,187.91,14065.0,157.2482,157.3821,157.2147,157.3068,14065.0
2022-01-11 15:00:00,187.9,188.05,187.87,187.9,21014.0,157.2984,157.424,157.2733,157.2984,21014.0
2022-01-11 15:05:00,187.96,188.13,187.89,187.99,37454.0,157.3487,157.491,157.2901,157.3738,37454.0
2022-01-11 15:10:00,187.94,188.13,187.85,188.03,121738.0,157.3319,157.491,157.2566,157.4073,121738.0
2022-01-11 15:15:00,188.03,188.19,187.97,188.02,32656.0,157.4073,157.5412,157.357,157.3989,32656.0
2022-01-11 15:20:00,188.05,188.31,187.99,188.14,23490.0,157.424,157.6417,157.3738,157.4993,23490.0
2022-01-11 15:25:00,188.14,188.14,187.94,187.96,30178.0,157.4993,157.4993,157.3319,157.3487,30178.0
2022-01-11 15:30:00,187.92,188.25,187.86,188.08,45808.0,157.3152,157.5914,157.2649,157.4491,45808.0
2022-01-11 15:35:00,188.09,188.24,187.89,187.9,27393.0,157.4575,157.5831,157.2901,157.2984,27393.0
2022-01-11 15:40:00,187.89,187.93,187.73,187.74,41170.0,157.2901,157.3235,157.1561,157.1645,41170.0
2022-01-11 15:45:00,187.72,187.94,187.59,187.81,36896.0,157.1477,157.3319,157.0389,157.2231,36896.0
2022-01-11 15:50:00,187.74,187.78,187.39,187.52,51479.0,157.1645,157.198,156.8715,156.9803,51479.0
2022-01-11 15:55:00,187.54,187.73,187.42,187.62,165486.0,156.9971,157.1561,156.8966,157.064,165486.0
2022-01-12 09:30:00,187.42,188.33,187.0,187.88,54536.0,156.8966,157.6584,156.545,157.2817,54536.0
2022-01-12 09:35:00,187.9,188.2,187.2,188.13,15883.0,157.2984,157.5496,156.7124,157.491,15883.0
2022-01-12 09:40:00,188.57,188.57,187.8,188.16,16535.0,157.8593,157.8593,157.2147,157.5161,16535.0
2022-01-12 09:45:00,188.2,188.84,188.15,188.76,8043.0,157.5496,158.0853,157.5077,158.0184,8043.0
2022-01-12 09:50:00,188.69,188.83,188.21,188.77,7121.0,157.9598,158.077,157.5579,158.0267,7121.0
2022-01-12 09:55:00,188.78,189.03,188.44,188.71,49180.0,158.0351,158.2444,157.7505,157.9765,49180.0
2022-01-12 10:00:00,188.74,190.0,188.49,190.0,74287.0,158.0016,159.0564,157.7923,159.0564,74287.0
2022-01-12 10:05:00,189.98,190.77,189.79,190.26,29658.0,159.0397,159.701,158.8806,159.2741,29658.0
2022-01-12 10:10:00,190.26,190.26,189.48,190.09,23121.0,159.2741,159.2741,158.6211,159.1318,23121.0
2022-01-12 10:15:00,190.08,190.35,189.98,190.08,26771.0,159.1234,159.3494,159.0397,159.1234,26771.0
2022-01-12 10:20:00,190.02,190.42,189.76,190.31,10144.0,159.0732,159.408,158.8555,159.3159,10144.0
2022-01-12 10:25:00,190.31,190.39,189.79,189.97,11121.0,159.3159,159.3829,158.8806,159.0313,11121.0
2022-01-12 10:30:00,189.88,189.94,189.4,189.4,8390.0,158.956,159.0062,158.5541,158.5541,8390.0
2022-01-12 10:35:00,189.41,189.41,188.91,189.02,6190.0,158.5625,158.5625,158.1439,158.236,6190.0
2022-01-12 10:40:00,188.93,189.11,188.83,189.04,6377.0,158.1607,158.3114,158.077,158.2528,6377.0
2022-01-12 10:45:00,189.02,189.24,188.81,188.81,6111.0,158.236,158.4202,158.0602,158.0602,6111.0
2022-01-12 10:50:00,188.85,189.21,188.73,188.92,5830.0,158.0937,158.3951,157.9932,158.1523,5830.0
2022-01-12 10:55:00,188.94,189.38,188.91,189.38,7625.0,158.169,158.5374,158.1439,158.5374,7625.0
2022-01-12 11:00:00,189.29,189.42,189.13,189.13,5285.0,158.462,158.5709,158.3281,158.3281,5285.0
2022-01-12 11:05:00,189.2,189.47,189.1,189.42,4557.0,158.3867,158.6127,158.303,158.5709,4557.0
2022-01-12 11:10:00,189.5,189.53,189.2,189.29,5181.0,158.6378,158.663,158.3867,158.462,5181.0
2022-01-12 11:15:00,189.34,189.34,188.99,189.01,18186.0,158.5039,158.5039,158.2109,158.2276,18186.0
2022-01-12 11:20:00,189.07,189.36,189.0,189.34,7175.0,158.2779,158.5206,158.2193,158.5039,7175.0
2022-01-12 11:25:00,189.33,189.57,189.2,189.37,37428.0,158.4955,158.6964,158.3867,158.529,37428.0
2022-01-12 11:30:00,189.43,189.55,189.15,189.25,13887.0,158.5792,158.6797,158.3448,158.4286,13887.0
2022-01-12 11:35:00,189.25,189.28,189.07,189.26,9692.0,158.4286,158.4537,158.2779,158.4369,9692.0
2022-01-12 11:40:00,189.16,189.3,188.91,188.91,24373.0,158.3532,158.4704,158.1439,158.1439,24373.0
2022-01-12 11:45:00,188.9,189.05,188.83,188.85,5349.0,158.1356,158.2611,158.077,158.0937,5349.0
2022-01-12 11:50:00,188.83,188.83,188.63,188.67,5166.0,158.077,158.077,157.9095,157.943,5166.0
2022-01-12 11:55:00,188.8,188.98,188.77,188.92,9105.0,158.0518,158.2025,158.0267,158.1523,9105.0
2022-01-12 12:00:00,188.97,189.21,188.96,189.21,1410.0,158.1942,158.3951,158.1858,158.3951,1410.0
2022-01-12 12:05:00,189.21,189.35,189.11,189.35,2270.0,158.3951,158.5123,158.3114,158.5123,2270.0
2022-01-12 12:10:00,189.35,189.56,189.29,189.56,6207.0,158.5123,158.6881,158.462,158.6881,6207.0
2022-01-12 12:15:00,189.49,189.67,189.4,189.42,12524.0,158.6295,158.7802,158.5541,158.5709,12524.0
2022-01-12 12:20:00,189.4,189.41,189.2,189.22,4788.0,158.5541,158.5625,158.3867,158.4034,4788.0
2022-01-12 12:25:00,189.21,189.25,189.08,189.08,3927.0,158.3951,158.4286,158.2862,158.2862,3927.0
2022-01-12 12:30:00,189.03,189.03,188.82,188.82,4526.0,158.2444,158.2444,158.0686,158.0686,4526.0
2022-01-12 12:35:00,188.86,188.96,188.78,188.81,11239.0,158.1021,158.1858,158.0351,158.0602,11239.0
2022-01-12 12:40:00,188.81,188.86,188.67,188.67,2102.0,158.0602,158.1021,157.943,157.943,2102.0
2022-01-12 12:45:00,188.7,188.73,188.56,188.61,2810.0,157.9681,157.9932,157.8509,157.8928,2810.0
2022-01-12 12:50:00,188.61,188.92,188.61,188.89,5467.0,157.8928,158.1523,157.8928,158.1272,5467.0
2022-01-12 12:55:00,188.89,189.01,188.86,188.9,21923.0,158.1272,158.2276,158.1021,158.1356,21923.0
2022-01-12 13:00:00,188.86,189.18,188.86,189.17,6304.0,158.1021,158.37,158.1021,158.3616,6304.0
2022-01-12 13:05:00,189.21,189.22,189.04,189.1,3378.0,158.3951,158.4034,158.2528,158.303,3378.0
2022-01-12 13:10:00,189.09,189.09,188.86,188.96,12245.0,158.2946,158.2946,158.1021,158.1858,12245.0
2022-01-12 13:15:00,188.9,188.92,188.66,188.8,8186.0,158.1356,158.1523,157.9346,158.0518,8186.0
2022-01-12 13:20:00,188.8,188.92,188.77,188.79,4144.0,158.0518,158.1523,158.0267,158.0435,4144.0
2022-01-12 13:25:00,188.79,188.84,188.71,188.76,5642.0,158.0435,158.0853,157.9765,158.0184,5642.0
2022-01-12 13:30:00,188.79,188.94,188.73,188.91,10030.0,158.0435,158.169,157.9932,158.1439,10030.0
2022-01-12 13:35:00,188.91,188.99,188.83,188.84,4491.0,158.1439,158.2109,158.077,158.0853,4491.0
2022-01-12 13:40:00,188.88,188.88,188.77,188.85,4778.0,158.1188,158.1188,158.0267,158.0937,4778.0
2022-01-12 13:45:00,188.93,189.05,188.88,189.03,2919.0,158.1607,158.2611,158.1188,158.2444,2919.0
2022-01-12 13:50:00,188.97,189.04,188.84,188.89,17825.0,158.1942,158.2528,158.0853,158.1272,17825.0
2022-01-12 13:55:00,188.89,189.0,188.89,188.96,3971.0,158.1272,158.2193,158.1272,158.1858,3971.0
2022-01-12 14:00:00,188.96,189.18,188.89,189.09,13861.0,158.1858,158.37,158.1272,158.2946,13861.0
2022-01-12 14:05:00,189.09,189.18,188.93,188.93,25293.0,158.2946,158.37,158.1607,158.1607,25293.0
2022-01-12 14:10:00,188.91,188.99,188.82,188.91,12639.0,158.1439,158.2109,158.0686,158.1439,12639.0
2022-01-12 14:15:00,188.93,189.02,188.85,189.02,9675.0,158.1607,158.236,158.0937,158.236,9675.0
2022-01-12 14:20:00,189.02,189.15,188.98,189.08,28208.0,158.236,158.3448,158.2025,158.2862,28208.0
2022-01-12 14:25:00,189.12,189.16,188.96,189.06,5490.0,158.3197,158.3532,158.1858,158.2695,5490.0
2022-01-12 14:30:00,189.09,189.09,188.93,188.93,8486.0,158.2946,158.2946,158.1607,158.1607,8486.0
2022-01-12 14:35:00,188.93,189.19,188.92,189.16,12073.0,158.1607,158.3783,158.1523,158.3532,12073.0
2022-01-12 14:40:00,189.14,189.24,189.07,189.12,54316.0,158.3365,158.4202,158.2779,158.3197,54316.0
2022-01-12 14:45:00,189.12,189.17,188.96,189.05,20827.0,158.3197,158.3616,158.1858,158.2611,20827.0
2022-01-12 14:50:00,189.05,189.19,188.97,189.09,45182.0,158.2611,158.3783,158.1942,158.2946,45182.0
2022-01-12 14:55:00,189.08,189.17,188.95,188.98,23399.0,158.2862,158.3616,158.1774,158.2025,23399.0
2022-01-12 15:00:00,188.96,189.04,188.78,188.98,18490.0,158.1858,158.2528,158.0351,158.2025,18490.0
2022-01-12 15:05:00,188.96,189.0,188.84,188.86,11850.0,158.1858,158.2193,158.0853,158.1021,11850.0
2022-01-12 15:10:00,188.86,189.07,188.64,189.07,18469.0,158.1021,158.2779,157.9179,158.2779,18469.0
2022-01-12 15:15:00,189.14,189.43,189.13,189.23,17797.0,158.3365,158.5792,158.3281,158.4118,17797.0
2022-01-12 15:20:00,189.23,189.26,188.99,189.17,32313.0,158.4118,158.4369,158.2109,158.3616,32313.0
2022-01-12 15:25:00,189.17,189.26,188.78,188.86,43161.0,158.3616,158.4369,158.0351,158.1021,43161.0
2022-01-12 15:30:00,188.97,189.13,188.95,189.0,25779.0,158.1942,158.3281,158.1774,158.2193,25779.0
2022-01-12 15:35:00,189.03,189.09,188.92,189.08,17097.0,158.2444,158.2946,158.1523,158.2862,17097.0
2022-01-12 15:40:00,189.09,189.27,189.01,189.21,37770.0,158.2946,158.4453,158.2276,158.3951,37770.0
2022-01-12 15:45:00,189.25,189.6,189.17,189.45,27948.0,158.4286,158.7216,158.3616,158.596,27948.0
2022-01-12 15:50:00,189.56,189.78,189.56,189.61,33452.0,158.6881,158.8722,158.6881,158.7299,33452.0
2022-01-12 15:55:00,189.63,189.71,189.18,189.43,111803.0,158.7467,158.8136,158.37,158.5792,111803.0
2022-01-13 09:30:00,189.52,189.98,189.35,189.98,15513.0,158.6546,159.0397,158.5123,159.0397,15513.0
2022-01-13 09:35:00,190.0,190.18,189.73,190.09,7485.0,159.0564,159.2071,158.8304,159.1318,7485.0
2022-01-13 09:40:00,189.85,189.91,189.27,189.89,5723.0,158.9308,158.9811,158.4453,158.9643,5723.0
2022-01-13 09:45:00,189.85,189.85,189.39,189.41,4406.0,158.9308,158.9308,158.5458,158.5625,4406.0
2022-01-13 09:50:00,189.43,189.9,189.43,189.87,6170.0,158.5792,158.9727,158.5792,158.9476,6170.0
2022-01-13 09:55:00,189.8,189.88,189.46,189.61,7519.0,158.889,158.956,158.6044,158.7299,7519.0
2022-01-13 10:00:00,189.61,189.81,189.25,189.43,6062.0,158.7299,158.8974,158.4286,158.5792,6062.0
2022-01-13 10:05:00,189.5,189.58,189.37,189.5,4854.0,158.6378,158.7048,158.529,158.6378,4854.0
2022-01-13 10:10:00,189.49,189.54,189.09,189.53,5301.0,158.6295,158.6713,158.2946,158.663,5301.0
2022-01-13 10:15:00,189.48,189.6,189.31,189.49,6843.0,158.6211,158.7216,158.4788,158.6295,6843.0
2022-01-13 10:20:00,189.66,189.71,189.4,189.56,8321.0,158.7718,158.8136,158.5541,158.6881,8321.0
2022-01-13 10:25:00,189.48,189.57,189.31,189.41,3626.0,158.6211,158.6964,158.4788,158.5625,3626.0
2022-01-13 10:30:00,189.41,189.47,189.15,189.15,6953.0,158.5625,158.6127,158.3448,158.3448,6953.0
2022-01-13 10:35:00,189.13,189.23,189.05,189.11,3658.0,158.3281,158.4118,158.2611,158.3114,3658.0
2022-01-13 10:40:00,189.17,189.39,188.88,189.39,32683.0,158.3616,158.5458,158.1188,158.5458,32683.0
2022-01-13 10:45:00,189.35,189.39,188.74,188.88,9870.0,158.5123,158.5458,158.0016,158.1188,9870.0
2022-01-13 10:50:00,188.96,189.08,188.5,188.81,24706.0,158.1858,158.2862,157.8007,158.0602,24706.0
2022-01-13 10:55:00,188.78,188.88,188.56,188.88,7640.0,158.0351,158.1188,157.8509,158.1188,7640.0
2022-01-13 11:00:00,188.81,189.03,188.66,188.66,5599.0,158.0602,158.2444,157.9346,157.9346,5599.0
2022-01-13 11:05:00,188.73,189.18,188.65,189.18,6904.0,157.9932,158.37,157.9263,158.37,6904.0
2022-01-13 11:10:00,189.27,189.33,188.68,188.75,8975.0,158.4453,158.4955,157.9514,158.01,8975.0
2022-01-13 11:15:00,188.75,189.13,188.62,188.63,7054.0,158.01,158.3281,157.9012,157.9095,7054.0
2022-01-13 11:20:00,188.63,189.09,188.62,189.09,3013.0,157.9095,158.2946,157.9012,158.2946,3013.0
2022-01-13 11:25:00,189.12,189.55,189.08,189.15,7800.0,158.3197,158.6797,158.2862,158.3448,7800.0
2022-01-13 11:30:00,189.03,189.25,189.02,189.15,4077.0,158.2444,158.4286,158.236,158.3448,4077.0
2022-01-13 11:35:00,189.18,189.22,188.8,188.8,7439.0,158.37,158.4034,158.0518,158.0518,7439.0
2022-01-13 11:40:00,188.79,189.08,188.77,189.08,5290.0,158.0435,158.2862,158.0267,158.2862,5290.0
2022-01-13 11:45:00,189.0,189.12,188.85,188.85,7022.0,158.2193,158.3197,158.0937,158.0937,7022.0
2022-01-13 11:50:00,188.96,189.16,188.72,189.09,54260.0,158.1858,158.3532,157.9849,158.2946,54260.0
2022-01-13 11:55:00,189.09,189.1,188.89,188.89,3066.0,158.2946,158.303,158.1272,158.1272,3066.0
2022-01-13 12:00:00,188.89,188.94,188.71,188.78,4014.0,158.1272,158.169,157.9765,158.0351,4014.0
2022-01-13 12:05:00,188.91,188.91,188.73,188.79,1300.0,158.1439,158.1439,157.9932,158.0435,1300.0
2022-01-13 12:10:00,188.75,188.82,188.69,188.82,2100.0,158.01,158.0686,157.9598,158.0686,2100.0
2022-01-13 12:15:00,188.77,188.77,188.23,188.28,2955.0,158.0267,158.0267,157.5747,157.6165,2955.0
2022-01-13 12:20:00,188.22,188.32,188.08,188.19,4026.0,157.5663,157.65,157.4491,157.5412,4026.0
2022-01-13 12:25:00,188.26,188.44,188.08,188.35,4499.0,157.5998,157.7505,157.4491,157.6751,4499.0
2022-01-13 12:30:00,188.35,188.61,188.23,188.46,7191.0,157.6751,157.8928,157.5747,157.7672,7191.0
2022-01-13 12:35:00,188.49,188.5,188.26,188.4,4257.0,157.7923,157.8007,157.5998,157.717,4257.0
2022-01-13 12:40:00,188.44,188.46,188.29,188.29,3359.0,157.7505,157.7672,157.6249,157.6249,3359.0
2022-01-13 12:45:00,188.24,188.27,188.11,188.23,3241.0,157.5831,157.6082,157.4742,157.5747,3241.0
2022-01-13 12:50:00,188.12,188.48,188.05,188.48,12009.0,157.4826,157.784,157.424,157.784,12009.0
2022-01-13 12:55:00,188.52,188.55,188.31,188.36,4770.0,157.8175,157.8426,157.6417,157.6835,4770.0
2022-01-13 13:00:00,188.4,188.44,188.25,188.39,11857.0,157.717,157.7505,157.5914,157.7086,11857.0
2022-01-13 13:05:00,188.39,188.59,188.32,188.51,5972.0,157.7086,157.876,157.65,157.8091,5972.0
2022-01-13 13:10:00,188.53,188.87,188.48,188.84,6365.0,157.8258,158.1104,157.784,158.0853,6365.0
2022-01-13 13:15:00,188.78,188.79,188.52,188.64,17183.0,158.0351,158.0435,157.8175,157.9179,17183.0
2022-01-13 13:20:00,188.68,188.96,188.61,188.96,3187.0,157.9514,158.1858,157.8928,158.1858,3187.0
2022-01-13 13:25:00,189.01,189.05,188.69,188.87,4625.0,158.2276,158.2611,157.9598,158.1104,4625.0
2022-01-13 13:30:00,188.84,188.84,188.65,188.67,3055.0,158.0853,158.0853,157.9263,157.943,3055.0
2022-01-13 13:35:00,188.65,188.82,188.58,188.58,3062.0,157.9263,158.0686,157.8677,157.8677,3062.0
2022-01-13 13:40:00,188.56,188.56,188.12,188.17,2539.0,157.8509,157.8509,157.4826,157.5245,2539.0
2022-01-13 13:45:00,188.23,188.37,188.18,188.21,2813.0,157.5747,157.6919,157.5328,157.5579,2813.0
2022-01-13 13:50:00,188.32,188.32,187.93,188.01,2590.0,157.65,157.65,157.3235,157.3905,2590.0
2022-01-13 13:55:00,188.08,188.12,187.91,188.03,5439.0,157.4491,157.4826,157.3068,157.4073,5439.0
2022-01-13 14:00:00,188.03,188.15,187.94,187.98,6741.0,157.4073,157.5077,157.3319,157.3654,6741.0
2022-01-13 14:05:00,187.93,188.02,187.45,187.63,8257.0,157.3235,157.3989,156.9217,157.0724,8257.0
2022-01-13 14:10:00,187.58,187.59,187.12,187.14,5368.0,157.0305,157.0389,156.6455,156.6622,5368.0
2022-01-13 14:15:00,187.14,187.16,186.97,187.1,18749.0,156.6622,156.6789,156.5199,156.6287,18749.0
2022-01-13 14:20:00,187.13,187.14,186.78,186.88,5125.0,156.6538,156.6622,156.3608,156.4445,5125.0
2022-01-13 14:25:00,186.97,187.03,186.9,187.0,4707.0,156.5199,156.5701,156.4613,156.545,4707.0
2022-01-13 14:30:00,187.04,187.29,187.02,187.28,4305.0,156.5785,156.7878,156.5617,156.7794,4305.0
2022-01-13 14:35:00,187.31,187.32,187.14,187.3,3862.0,156.8045,156.8129,156.6622,156.7961,3862.0
2022-01-13 14:40:00,187.31,187.65,187.3,187.65,5305.0,156.8045,157.0891,156.7961,157.0891,5305.0
2022-01-13 14:45:00,187.63,187.67,187.52,187.58,4409.0,157.0724,157.1059,156.9803,157.0305,4409.0
2022-01-13 14:50:00,187.49,187.7,187.49,187.56,4104.0,156.9552,157.131,156.9552,157.0138,4104.0
2022-01-13 14:55:00,187.48,187.6,187.38,187.38,5705.0,156.9468,157.0473,156.8631,156.8631,5705.0
2022-01-13 15:00:00,187.37,187.41,187.13,187.25,5769.0,156.8547,156.8882,156.6538,156.7543,5769.0
2022-01-13 15:05:00,187.26,187.54,187.22,187.22,4156.0,156.7627,156.9971,156.7292,156.7292,4156.0
2022-01-13 15:10:00,187.22,187.29,187.1,187.23,4719.0,156.7292,156.7878,156.6287,156.7375,4719.0
2022-01-13 15:15:00,187.18,187.45,187.15,187.35,4351.0,156.6957,156.9217,156.6706,156.838,4351.0
2022-01-13 15:20:00,187.32,187.58,187.22,187.44,7139.0,156.8129,157.0305,156.7292,156.9133,7139.0
2022-01-13 15:25:00,187.46,187.74,187.38,187.74,10880.0,156.9301,157.1645,156.8631,157.1645,10880.0
2022-01-13 15:30:00,187.75,187.94,187.64,187.83,12406.0,157.1729,157.3319,157.0808,157.2398,12406.0
2022-01-13 15:35:00,187.69,187.77,187.55,187.72,11364.0,157.1226,157.1896,157.0054,157.1477,11364.0
2022-01-13 15:40:00,187.75,187.85,187.63,187.68,9100.0,157.1729,157.2566,157.0724,157.1143,9100.0
2022-01-13 15:45:00,187.71,188.09,187.58,187.9,35024.0,157.1394,157.4575,157.0305,157.2984,35024.0
2022-01-13 15:50:00,187.89,187.92,187.51,187.55,39697.0,157.2901,157.3152,156.9719,157.0054,39697.0
2022-01-13 15:55:00,187.54,187.74,187.27,187.38,104595.0,156.9971,157.1645,156.771,156.8631,104595.0
2022-01-14 09:30:00,186.95,186.95,186.36,186.75,15847.0,156.5031,156.5031,156.0092,156.3357,15847.0
2022-01-14 09:35:00,186.19,186.35,185.62,186.22,1829.0,155.8669,156.0009,155.3897,155.892,1829.0
2022-01-14 09:40:00,185.92,186.32,185.92,186.27,3846.0,155.6409,155.9757,155.6409,155.9339,3846.0
2022-01-14 09:45:00,186.32,186.78,186.32,186.43,7202.0,155.9757,156.3608,155.9757,156.0678,7202.0
2022-01-14 09:50:00,186.57,187.31,186.52,186.95,4144.0,156.185,156.8045,156.1432,156.5031,4144.0
2022-01-14 09:55:00,186.79,186.95,186.31,186.53,3221.0,156.3692,156.5031,155.9674,156.1515,3221.0
2022-01-14 10:00:00,186.59,186.59,185.7,185.88,19705.0,156.2018,156.2018,155.4567,155.6074,19705.0
2022-01-14 10:05:00,186.03,186.03,185.51,185.66,8020.0,155.733,155.733,155.2977,155.4232,8020.0
2022-01-14 10:10:00,185.66,185.66,185.23,185.34,11377.0,155.4232,155.4232,155.0633,155.1553,11377.0
2022-01-14 10:15:00,185.42,185.48,185.03,185.22,14025.0,155.2223,155.2725,154.8958,155.0549,14025.0
2022-01-14 10:20:00,185.13,185.47,185.13,185.3,4306.0,154.9795,155.2642,154.9795,155.1219,4306.0
2022-01-14 10:25:00,185.32,185.32,184.76,184.78,11992.0,155.1386,155.1386,154.6698,154.6866,11992.0
2022-01-14 10:30:00,184.86,184.94,184.5,184.63,21751.0,154.7535,154.8205,154.4522,154.561,21751.0
2022-01-14 10:35:00,184.68,184.68,183.75,183.93,20572.0,154.6028,154.6028,153.8243,153.975,20572.0
2022-01-14 10:40:00,183.97,184.12,183.56,183.72,9473.0,154.0085,154.134,153.6652,153.7992,9473.0
2022-01-14 10:45:00,183.72,183.85,183.53,183.72,3983.0,153.7992,153.908,153.6401,153.7992,3983.0
2022-01-14 10:50:00,183.6,183.77,183.23,183.77,8555.0,153.6987,153.841,153.389,153.841,8555.0
2022-01-14 10:55:00,183.54,183.54,183.0,183.39,9371.0,153.6485,153.6485,153.1964,153.5229,9371.0
2022-01-14 11:00:00,183.43,183.55,183.05,183.07,6219.0,153.5564,153.6569,153.2383,153.255,6219.0
2022-01-14 11:05:00,183.09,183.19,182.82,183.01,6347.0,153.2718,153.3555,153.0458,153.2048,6347.0
2022-01-14 11:10:00,182.85,182.85,182.4,182.48,5445.0,153.0709,153.0709,152.6942,152.7611,5445.0
2022-01-14 11:15:00,182.33,182.33,181.86,182.09,23965.0,152.6356,152.6356,152.2421,152.4346,23965.0
2022-01-14 11:20:00,182.18,182.18,181.81,181.93,8050.0,152.51,152.51,152.2002,152.3007,8050.0
2022-01-14 11:25:00,182.05,182.6,182.0,182.31,4733.0,152.4012,152.8616,152.3593,152.6188,4733.0
2022-01-14 11:30:00,182.42,182.5,182.06,182.27,19769.0,152.7109,152.7779,152.4095,152.5853,19769.0
2022-01-14 11:35:00,182.35,182.54,182.14,182.54,7874.0,152.6523,152.8114,152.4765,152.8114,7874.0
2022-01-14 11:40:00,182.52,182.92,182.5,182.91,4199.0,152.7946,153.1295,152.7779,153.1211,4199.0
2022-01-14 11:45:00,182.88,183.48,182.87,183.47,4863.0,153.096,153.5983,153.0876,153.5899,4863.0
2022-01-14 11:50:00,183.68,183.74,183.26,183.34,10158.0,153.7657,153.8159,153.4141,153.4811,10158.0
2022-01-14 11:55:00,183.28,183.47,183.27,183.34,5289.0,153.4308,153.5899,153.4225,153.4811,5289.0
2022-01-14 12:00:00,183.19,183.35,183.13,183.28,32270.0,153.3555,153.4894,153.3053,153.4308,32270.0
2022-01-14 12:05:00,183.24,183.58,183.16,183.56,13282.0,153.3974,153.682,153.3304,153.6652,13282.0
2022-01-14 12:10:00,183.62,183.62,183.31,183.4,23418.0,153.7155,153.7155,153.456,153.5313,23418.0
2022-01-14 12:15:00,183.28,183.43,183.0,183.28,5446.0,153.4308,153.5564,153.1964,153.4308,5446.0
2022-01-14 12:20:00,183.4,183.52,183.24,183.52,5132.0,153.5313,153.6318,153.3974,153.6318,5132.0
2022-01-14 12:25:00,183.44,183.73,183.44,183.73,11120.0,153.5648,153.8076,153.5648,153.8076,11120.0
2022-01-14 12:30:00,183.87,183.91,183.66,183.84,5059.0,153.9248,153.9582,153.749,153.8996,5059.0
2022-01-14 12:35:00,183.91,184.01,183.91,183.99,8958.0,153.9582,154.042,153.9582,154.0252,8958.0
2022-01-14 12:40:00,184.0,184.0,183.52,183.61,12680.0,154.0336,154.0336,153.6318,153.7071,12680.0
2022-01-14 12:45:00,183.53,183.76,183.41,183.46,3879.0,153.6401,153.8327,153.5397,153.5815,3879.0
2022-01-14 12:50:00,183.46,183.46,183.15,183.4,12160.0,153.5815,153.5815,153.322,153.5313,12160.0
2022-01-14 12:55:00,183.37,183.5,182.89,182.89,7424.0,153.5062,153.615,153.1044,153.1044,7424.0
2022-01-14 13:00:00,183.01,183.04,182.65,182.71,5112.0,153.2048,153.2299,152.9034,152.9537,5112.0
2022-01-14 13:05:00,182.78,182.78,182.39,182.39,14620.0,153.0123,153.0123,152.6858,152.6858,14620.0
2022-01-14 13:10:00,182.43,182.71,182.34,182.68,20205.0,152.7193,152.9537,152.6439,152.9286,20205.0
2022-01-14 13:15:00,182.62,182.85,182.5,182.75,4724.0,152.8783,153.0709,152.7779,152.9872,4724.0
2022-01-14 13:20:00,182.66,182.67,182.38,182.45,5612.0,152.9118,152.9202,152.6774,152.736,5612.0
2022-01-14 13:25:00,182.53,182.84,182.53,182.75,4755.0,152.803,153.0625,152.803,152.9872,4755.0
2022-01-14 13:30:00,182.83,182.85,182.48,182.48,5628.0,153.0541,153.0709,152.7611,152.7611,5628.0
2022-01-14 13:35:00,182.56,182.67,182.39,182.51,3696.0,152.8281,152.9202,152.6858,152.7862,3696.0
2022-01-14 13:40:00,182.57,182.91,182.53,182.88,5859.0,152.8365,153.1211,152.803,153.096,5859.0
2022-01-14 13:45:00,182.86,182.87,182.06,182.06,5963.0,153.0792,153.0876,152.4095,152.4095,5963.0
2022-01-14 13:50:00,182.18,182.42,182.11,182.19,9428.0,152.51,152.7109,152.4514,152.5184,9428.0
2022-01-14 13:55:00,182.23,182.53,182.17,182.53,5193.0,152.5518,152.803,152.5016,152.803,5193.0
2022-01-14 14:00:00,182.51,182.75,182.49,182.57,4127.0,152.7862,152.9872,152.7695,152.8365,4127.0
2022-01-14 14:05:00,182.59,182.97,182.54,182.93,3361.0,152.8532,153.1713,152.8114,153.1378,3361.0
2022-01-14 14:10:00,182.86,182.89,182.6,182.76,10692.0,153.0792,153.1044,152.8616,152.9955,10692.0
2022-01-14 14:15:00,182.68,182.9,182.64,182.89,4541.0,152.9286,153.1127,152.8951,153.1044,4541.0
2022-01-14 14:20:00,182.89,183.02,182.81,183.02,4001.0,153.1044,153.2132,153.0374,153.2132,4001.0
2022-01-14 14:25:00,183.05,183.26,182.93,183.24,2312.0,153.2383,153.4141,153.1378,153.3974,2312.0
2022-01-14 14:30:00,183.19,183.79,183.19,183.77,5669.0,153.3555,153.8578,153.3555,153.841,5669.0
2022-01-14 14:35:00,183.65,183.78,183.59,183.67,3126.0,153.7406,153.8494,153.6904,153.7573,3126.0
2022-01-14 14:40:00,183.65,183.72,183.37,183.37,4536.0,153.7406,153.7992,153.5062,153.5062,4536.0
2022-01-14 14:45:00,183.43,183.81,183.41,183.77,10404.0,153.5564,153.8745,153.5397,153.841,10404.0
2022-01-14 14:50:00,183.83,184.2,183.82,184.08,2865.0,153.8913,154.201,153.8829,154.1006,2865.0
2022-01-14 14:55:00,184.13,184.13,183.8,184.0,4107.0,154.1424,154.1424,153.8662,154.0336,4107.0
2022-01-14 15:00:00,183.92,184.45,183.92,184.24,6213.0,153.9666,154.4103,153.9666,154.2345,6213.0
2022-01-14 15:05:00,184.27,184.45,184.27,184.38,8698.0,154.2596,154.4103,154.2596,154.3517,8698.0
2022-01-14 15:10:00,184.47,184.63,184.42,184.47,2543.0,154.427,154.561,154.3852,154.427,2543.0
2022-01-14 15:15:00,184.41,184.66,184.41,184.5,9420.0,154.3768,154.5861,154.3768,154.4522,9420.0
2022-01-14 15:20:00,184.55,184.73,184.5,184.53,8745.0,154.494,154.6447,154.4522,154.4773,8745.0
2022-01-14 15:25:00,184.47,184.53,184.21,184.31,9913.0,154.427,154.4773,154.2094,154.2931,9913.0
2022-01-14 15:30:00,184.36,184.42,184.17,184.25,8181.0,154.335,154.3852,154.1759,154.2429,8181.0
2022-01-14 15:35:00,184.34,184.52,184.2,184.52,8754.0,154.3182,154.4689,154.201,154.4689,8754.0
2022-01-14 15:40:00,184.49,184.69,184.35,184.64,8625.0,154.4438,154.6112,154.3266,154.5694,8625.0
2022-01-14 15:45:00,184.7,184.97,184.51,184.84,14057.0,154.6196,154.8456,154.4605,154.7368,14057.0
2022-01-14 15:50:00,184.84,184.94,184.54,184.58,25326.0,154.7368,154.8205,154.4856,154.5191,25326.0
2022-01-14 15:55:00,184.57,184.57,184.11,184.15,81476.0,154.5108,154.5108,154.1257,154.1592,81476.0
2022-01-18 09:30:00,182.17,182.79,182.0,182.63,31451.0,152.5016,153.0206,152.3593,152.8867,31451.0
2022-01-18 09:35:00,182.96,183.03,182.27,182.47,14643.0,153.163,153.2216,152.5853,152.7528,14643.0
2022-01-18 09:40:00,182.37,182.62,181.77,182.32,13635.0,152.669,152.8783,152.1668,152.6272,13635.0
2022-01-18 09:45:00,182.34,182.34,181.29,181.82,10189.0,152.6439,152.6439,151.7649,152.2086,10189.0
2022-01-18 09:50:00,181.73,182.05,181.34,182.0,5674.0,152.1333,152.4012,151.8068,152.3593,5674.0
2022-01-18 09:55:00,182.52,182.64,182.05,182.64,9702.0,152.7946,152.8951,152.4012,152.8951,9702.0
2022-01-18 10:00:00,182.78,182.8,182.22,182.48,14354.0,153.0123,153.029,152.5435,152.7611,14354.0
2022-01-18 10:05:00,182.52,183.07,182.52,182.86,8088.0,152.7946,153.255,152.7946,153.0792,8088.0
2022-01-18 10:10:00,182.79,182.79,181.57,181.57,6600.0,153.0206,153.0206,151.9993,151.9993,6600.0
2022-01-18 10:15:00,181.56,182.09,181.42,182.09,7060.0,151.991,152.4346,151.8738,152.4346,7060.0
2022-01-18 10:20:00,182.08,182.63,181.99,182.41,8152.0,152.4263,152.8867,152.3509,152.7025,8152.0
2022-01-18 10:25:00,182.46,183.08,182.44,182.98,9398.0,152.7444,153.2634,152.7276,153.1797,9398.0
2022-01-18 10:30:00,183.04,183.16,182.89,183.09,6933.0,153.2299,153.3304,153.1044,153.2718,6933.0
2022-01-18 10:35:00,183.1,183.33,183.09,183.25,10957.0,153.2802,153.4727,153.2718,153.4057,10957.0
2022-01-18 10:40:00,183.29,183.6,183.23,183.49,9222.0,153.4392,153.6987,153.389,153.6066,9222.0
2022-01-18 10:45:00,183.57,183.81,183.44,183.54,4451.0,153.6736,153.8745,153.5648,153.6485,4451.0
2022-01-18 10:50:00,183.55,183.83,183.51,183.69,6425.0,153.6569,153.8913,153.6234,153.7741,6425.0
2022-01-18 10:55:00,183.67,183.79,183.56,183.7,5399.0,153.7573,153.8578,153.6652,153.7824,5399.0
2022-01-18 11:00:00,183.75,183.77,183.19,183.19,7208.0,153.8243,153.841,153.3555,153.3555,7208.0
2022-01-18 11:05:00,183.26,183.41,183.05,183.22,9070.0,153.4141,153.5397,153.2383,153.3806,9070.0
2022-01-18 11:10:00,183.23,183.68,183.16,183.17,3657.0,153.389,153.7657,153.3304,153.3388,3657.0
2022-01-18 11:15:00,183.16,183.58,183.12,183.31,7387.0,153.3304,153.682,153.2969,153.456,7387.0
2022-01-18 11:20:00,183.3,183.81,183.3,183.81,4797.0,153.4476,153.8745,153.4476,153.8745,4797.0
2022-01-18 11:25:00,184.1,184.1,183.73,183.98,6447.0,154.1173,154.1173,153.8076,154.0168,6447.0
2022-01-18 11:30:00,183.78,183.86,183.42,183.63,6171.0,153.8494,153.9164,153.548,153.7238,6171.0
2022-01-18 11:35:00,183.67,183.95,183.57,183.9,4774.0,153.7573,153.9917,153.6736,153.9499,4774.0
2022-01-18 11:40:00,183.94,183.94,183.66,183.79,5712.0,153.9834,153.9834,153.749,153.8578,5712.0
2022-01-18 11:45:00,183.85,183.98,183.66,183.74,4227.0,153.908,154.0168,153.749,153.8159,4227.0
2022-01-18 11:50:00,183.78,183.85,183.59,183.61,3525.0,153.8494,153.908,153.6904,153.7071,3525.0
2022-01-18 11:55:00,183.63,183.78,183.58,183.78,5528.0,153.7238,153.8494,153.682,153.8494,5528.0
2022-01-18 12:00:00,183.68,183.68,183.63,183.63,1101.0,153.7657,153.7657,153.7238,153.7238,1101.0
2022-01-18 12:05:00,183.56,183.56,183.33,183.33,4689.0,153.6652,153.6652,153.4727,153.4727,4689.0
2022-01-18 12:10:00,183.4,183.8,183.4,183.8,7172.0,153.5313,153.8662,153.5313,153.8662,7172.0
2022-01-18 12:15:00,183.9,184.05,183.72,183.72,6846.0,153.9499,154.0754,153.7992,153.7992,6846.0
2022-01-18 12:20:00,183.72,183.86,183.54,183.85,3477.0,153.7992,153.9164,153.6485,153.908,3477.0
2022-01-18 12:25:00,183.8,184.02,183.8,184.02,2695.0,153.8662,154.0503,153.8662,154.0503,2695.0
2022-01-18 12:30:00,183.95,183.95,183.72,183.86,2725.0,153.9917,153.9917,153.7992,153.9164,2725.0
2022-01-18 12:35:00,183.81,184.05,183.75,183.76,5557.0,153.8745,154.0754,153.8243,153.8327,5557.0
2022-01-18 12:40:00,183.79,183.86,183.69,183.74,3964.0,153.8578,153.9164,153.7741,153.8159,3964.0
2022-01-18 12:45:00,183.75,183.84,183.68,183.68,7506.0,153.8243,153.8996,153.7657,153.7657,7506.0
2022-01-18 12:50:00,183.62,183.62,183.42,183.44,3632.0,153.7155,153.7155,153.548,153.5648,3632.0
2022-01-18 12:55:00,183.44,183.44,182.89,182.93,2849.0,153.5648,153.5648,153.1044,153.1378,2849.0
2022-01-18 13:00:00,182.81,183.51,182.8,183.16,22020.0,153.0374,153.6234,153.029,153.3304,22020.0
2022-01-18 13:05:00,183.1,183.65,183.08,183.65,3723.0,153.2802,153.7406,153.2634,153.7406,3723.0
2022-01-18 13:10:00,183.65,183.7,183.47,183.62,3159.0,153.7406,153.7824,153.5899,153.7155,3159.0
2022-01-18 13:15:00,183.47,183.87,183.47,183.64,2595.0,153.5899,153.9248,153.5899,153.7322,2595.0
2022-01-18 13:20:00,183.58,183.59,183.52,183.59,3371.0,153.682,153.6904,153.6318,153.6904,3371.0
2022-01-18 13:25:00,183.58,183.69,183.45,183.48,5383.0,153.682,153.7741,153.5732,153.5983,5383.0
2022-01-18 13:30:00,183.61,183.61,183.32,183.36,3806.0,153.7071,153.7071,153.4643,153.4978,3806.0
2022-01-18 13:35:00,183.31,183.35,183.11,183.23,5205.0,153.456,153.4894,153.2885,153.389,5205.0
2022-01-18 13:40:00,183.08,183.39,183.0,183.37,4730.0,153.2634,153.5229,153.1964,153.5062,4730.0
2022-01-18 13:45:00,183.51,183.7,183.51,183.63,8257.0,153.6234,153.7824,153.6234,153.7238,8257.0
2022-01-18 13:50:00,183.62,183.87,183.62,183.85,3167.0,153.7155,153.9248,153.7155,153.908,3167.0
2022-01-18 13:55:00,183.82,184.03,183.82,183.95,2626.0,153.8829,154.0587,153.8829,153.9917,2626.0
2022-01-18 14:00:00,184.0,184.14,183.99,184.13,2900.0,154.0336,154.1508,154.0252,154.1424,2900.0
2022-01-18 14:05:00,184.14,184.31,184.06,184.27,4814.0,154.1508,154.2931,154.0838,154.2596,4814.0
2022-01-18 14:10:00,184.29,184.3,184.0,184.02,3623.0,154.2764,154.2847,154.0336,154.0503,3623.0
2022-01-18 14:15:00,183.99,184.05,183.91,183.98,21698.0,154.0252,154.0754,153.9582,154.0168,21698.0
2022-01-18 14:20:00,183.98,183.98,183.74,183.83,2782.0,154.0168,154.0168,153.8159,153.8913,2782.0
2022-01-18 14:25:00,183.78,184.22,183.72,184.22,6108.0,153.8494,154.2178,153.7992,154.2178,6108.0
2022-01-18 14:30:00,184.1,184.34,184.1,184.3,4183.0,154.1173,154.3182,154.1173,154.2847,4183.0
2022-01-18 14:35:00,184.3,184.37,184.17,184.36,3536.0,154.2847,154.3433,154.1759,154.335,3536.0
2022-01-18 14:40:00,184.22,184.44,184.19,184.23,7796.0,154.2178,154.4019,154.1926,154.2261,7796.0
2022-01-18 14:45:00,184.17,184.42,184.11,184.42,4461.0,154.1759,154.3852,154.1257,154.3852,4461.0
2022-01-18 14:50:00,184.37,184.74,184.37,184.74,5224.0,154.3433,154.6531,154.3433,154.6531,5224.0
2022-01-18 14:55:00,184.72,184.77,184.46,184.5,7091.0,154.6363,154.6782,154.4187,154.4522,7091.0
2022-01-18 15:00:00,184.44,184.48,184.14,184.15,3509.0,154.4019,154.4354,154.1508,154.1592,3509.0
2022-01-18 15:05:00,184.1,184.33,184.09,184.32,8193.0,154.1173,154.3098,154.1089,154.3015,8193.0
2022-01-18 15:10:00,184.33,184.43,184.24,184.27,7396.0,154.3098,154.3936,154.2345,154.2596,7396.0
2022-01-18 15:15:00,184.31,184.31,183.7,183.91,6903.0,154.2931,154.2931,153.7824,153.9582,6903.0
2022-01-18 15:20:00,183.92,184.07,183.81,184.05,5365.0,153.9666,154.0922,153.8745,154.0754,5365.0
2022-01-18 15:25:00,184.0,184.18,183.97,184.13,4136.0,154.0336,154.1843,154.0085,154.1424,4136.0
2022-01-18 15:30:00,184.13,184.41,183.93,183.96,12391.0,154.1424,154.3768,153.975,154.0001,12391.0
2022-01-18 15:35:00,183.99,184.12,183.83,184.0,9511.0,154.0252,154.134,153.8913,154.0336,9511.0
2022-01-18 15:40:00,184.01,184.03,183.64,183.75,9885.0,154.042,154.0587,153.7322,153.8243,9885.0
2022-01-18 15:45:00,183.71,184.12,183.68,184.11,18475.0,153.7908,154.134,153.7657,154.1257,18475.0
2022-01-18 15:50:00,184.11,184.41,183.79,183.79,27788.0,154.1257,154.3768,153.8578,153.8578,27788.0
2022-01-18 15:55:00,183.77,184.12,183.58,184.0,114226.0,153.841,154.134,153.682,154.0336,114226.0
2022-01-19 09:30:00,184.82,185.19,184.79,184.87,10489.0,154.72,155.0298,154.6949,154.7619,10489.0
2022-01-19 09:35:00,185.0,186.44,184.84,186.22,4329.0,154.8707,156.0762,154.7368,155.892,4329.0
2022-01-19 09:40:00,186.32,186.8,185.94,186.25,7018.0,155.9757,156.3776,155.6576,155.9171,7018.0
2022-01-19 09:45:00,186.16,186.38,185.79,185.79,5044.0,155.8418,156.026,155.5321,155.5321,5044.0
2022-01-19 09:50:00,185.47,186.02,185.27,185.48,8600.0,155.2642,155.7246,155.0967,155.2725,8600.0
2022-01-19 09:55:00,185.35,185.5,185.06,185.33,7458.0,155.1637,155.2893,154.9209,155.147,7458.0
2022-01-19 10:00:00,185.33,185.66,185.15,185.17,17115.0,155.147,155.4232,154.9963,155.013,17115.0
2022-01-19 10:05:00,185.12,185.14,184.82,184.85,14558.0,154.9712,154.9879,154.72,154.7451,14558.0
2022-01-19 10:10:00,184.77,184.93,184.26,184.26,8301.0,154.6782,154.8121,154.2512,154.2512,8301.0
2022-01-19 10:15:00,184.36,184.52,184.24,184.43,4109.0,154.335,154.4689,154.2345,154.3936,4109.0
2022-01-19 10:20:00,184.34,184.88,184.34,184.61,3538.0,154.3182,154.7703,154.3182,154.5442,3538.0
2022-01-19 10:25:00,184.53,184.73,184.23,184.26,9835.0,154.4773,154.6447,154.2261,154.2512,9835.0
2022-01-19 10:30:00,184.39,184.58,184.03,184.52,37707.0,154.3601,154.5191,154.0587,154.4689,37707.0
2022-01-19 10:35:00,184.47,184.61,184.0,184.06,10205.0,154.427,154.5442,154.0336,154.0838,10205.0
2022-01-19 10:40:00,184.13,184.58,183.98,183.98,19540.0,154.1424,154.5191,154.0168,154.0168,19540.0
2022-01-19 10:45:00,184.02,184.15,183.75,183.91,16890.0,154.0503,154.1592,153.8243,153.9582,16890.0
2022-01-19 10:50:00,183.83,184.22,183.79,183.8,37118.0,153.8913,154.2178,153.8578,153.8662,37118.0
2022-01-19 10:55:00,183.94,184.57,183.88,184.31,7498.0,153.9834,154.5108,153.9331,154.2931,7498.0
2022-01-19 11:00:00,184.33,184.36,184.0,184.03,13676.0,154.3098,154.335,154.0336,154.0587,13676.0
2022-01-19 11:05:00,184.08,184.17,183.51,183.63,4635.0,154.1006,154.1759,153.6234,153.7238,4635.0
2022-01-19 11:10:00,183.49,183.66,183.32,183.32,3825.0,153.6066,153.749,153.4643,153.4643,3825.0
2022-01-19 11:15:00,183.3,183.7,183.28,183.55,7426.0,153.4476,153.7824,153.4308,153.6569,7426.0
2022-01-19 11:20:00,183.53,184.34,183.5,184.22,9034.0,153.6401,154.3182,153.615,154.2178,9034.0
2022-01-19 11:25:00,184.2,184.41,184.13,184.15,4037.0,154.201,154.3768,154.1424,154.1592,4037.0
2022-01-19 11:30:00,184.22,184.36,183.9,184.01,5262.0,154.2178,154.335,153.9499,154.042,5262.0
2022-01-19 11:35:00,183.96,184.28,183.79,183.95,5110.0,154.0001,154.268,153.8578,153.9917,5110.0
2022-01-19 11:40:00,184.03,184.42,184.03,184.31,9505.0,154.0587,154.3852,154.0587,154.2931,9505.0
2022-01-19 11:45:00,184.27,184.44,184.15,184.33,3979.0,154.2596,154.4019,154.1592,154.3098,3979.0
2022-01-19 11:50:00,184.33,184.75,184.29,184.62,5231.0,154.3098,154.6614,154.2764,154.5526,5231.0
2022-01-19 11:55:00,184.55,184.79,184.53,184.7,13040.0,154.494,154.6949,154.4773,154.6196,13040.0
2022-01-19 12:00:00,184.64,184.74,184.36,184.74,5941.0,154.5694,154.6531,154.335,154.6531,5941.0
2022-01-19 12:05:00,184.67,184.96,184.58,184.88,12618.0,154.5945,154.8372,154.5191,154.7703,12618.0
2022-01-19 12:10:00,184.83,185.12,184.62,185.06,11461.0,154.7284,154.9712,154.5526,154.9209,11461.0
2022-01-19 12:15:00,185.03,185.04,184.71,184.87,12143.0,154.8958,154.9042,154.628,154.7619,12143.0
2022-01-19 12:20:00,184.9,185.11,184.86,185.08,9581.0,154.787,154.9628,154.7535,154.9377,9581.0
2022-01-19 12:25:00,185.0,185.17,184.98,185.06,3287.0,154.8707,155.013,154.854,154.9209,3287.0
2022-01-19 12:30:00,184.99,185.09,184.95,185.07,1948.0,154.8623,154.9461,154.8289,154.9293,1948.0
2022-01-19 12:35:00,185.11,185.27,185.01,185.19,3552.0,154.9628,155.0967,154.8791,155.0298,3552.0
2022-01-19 12:40:00,185.24,185.44,185.19,185.41,4076.0,155.0716,155.2391,155.0298,155.2139,4076.0
2022-01-19 12:45:00,185.32,185.6,185.32,185.59,3750.0,155.1386,155.373,155.1386,155.3646,3750.0
2022-01-19 12:50:00,185.52,185.62,184.75,184.83,2513.0,155.306,155.3897,154.6614,154.7284,2513.0
2022-01-19 12:55:00,184.75,185.18,184.68,185.18,3299.0,154.6614,155.0214,154.6028,155.0214,3299.0
2022-01-19 13:00:00,185.01,185.45,184.99,185.28,4163.0,154.8791,155.2474,154.8623,155.1051,4163.0
2022-01-19 13:05:00,185.34,185.49,185.23,185.37,4649.0,155.1553,155.2809,155.0633,155.1805,4649.0
2022-01-19 13:10:00,185.37,185.37,184.99,185.05,4472.0,155.1805,155.1805,154.8623,154.9126,4472.0
2022-01-19 13:15:00,185.05,185.05,184.86,185.03,3372.0,154.9126,154.9126,154.7535,154.8958,3372.0
2022-01-19 13:20:00,184.94,185.15,184.72,184.72,17877.0,154.8205,154.9963,154.6363,154.6363,17877.0
2022-01-19 13:25:00,184.85,185.2,184.81,185.13,9975.0,154.7451,155.0381,154.7117,154.9795,9975.0
2022-01-19 13:30:00,184.93,185.03,184.78,184.9,4263.0,154.8121,154.8958,154.6866,154.787,4263.0
2022-01-19 13:35:00,184.8,184.9,184.41,184.54,3627.0,154.7033,154.787,154.3768,154.4856,3627.0
2022-01-19 13:40:00,184.63,184.74,184.33,184.57,14370.0,154.561,154.6531,154.3098,154.5108,14370.0
2022-01-19 13:45:00,184.56,184.61,184.36,184.48,6314.0,154.5024,154.5442,154.335,154.4354,6314.0
2022-01-19 13:50:00,184.46,184.58,184.36,184.46,3641.0,154.4187,154.5191,154.335,154.4187,3641.0
2022-01-19 13:55:00,184.43,184.56,184.31,184.43,5727.0,154.3936,154.5024,154.2931,154.3936,5727.0
2022-01-19 14:00:00,184.37,184.71,184.37,184.68,4932.0,154.3433,154.628,154.3433,154.6028,4932.0
2022-01-19 14:05:00,184.71,184.72,184.31,184.43,3161.0,154.628,154.6363,154.2931,154.3936,3161.0
2022-01-19 14:10:00,184.41,184.6,184.31,184.36,6573.0,154.3768,154.5359,154.2931,154.335,6573.0
2022-01-19 14:15:00,184.36,184.58,184.36,184.47,6597.0,154.335,154.5191,154.335,154.427,6597.0
2022-01-19 14:20:00,184.52,184.64,184.45,184.51,4723.0,154.4689,154.5694,154.4103,154.4605,4723.0
2022-01-19 14:25:00,184.59,184.73,184.42,184.57,5049.0,154.5275,154.6447,154.3852,154.5108,5049.0
2022-01-19 14:30:00,184.56,184.65,184.29,184.65,7453.0,154.5024,154.5777,154.2764,154.5777,7453.0
2022-01-19 14:35:00,184.67,184.9,184.63,184.85,5451.0,154.5945,154.787,154.561,154.7451,5451.0
2022-01-19 14:40:00,184.69,184.91,184.63,184.75,19668.0,154.6112,154.7954,154.561,154.6614,19668.0
2022-01-19 14:45:00,184.73,184.78,184.59,184.63,5149.0,154.6447,154.6866,154.5275,154.561,5149.0
2022-01-19 14:50:00,184.62,184.71,184.26,184.34,9458.0,154.5526,154.628,154.2512,154.3182,9458.0
2022-01-19 14:55:00,184.47,184.48,184.3,184.3,5767.0,154.427,154.4354,154.2847,154.2847,5767.0
2022-01-19 15:00:00,184.25,184.45,184.25,184.28,5874.0,154.2429,154.4103,154.2429,154.268,5874.0
2022-01-19 15:05:00,184.29,184.58,184.29,184.53,3440.0,154.2764,154.5191,154.2764,154.4773,3440.0
2022-01-19 15:10:00,184.53,184.77,184.52,184.67,13540.0,154.4773,154.6782,154.4689,154.5945,13540.0
2022-01-19 15:15:00,184.61,184.66,184.51,184.51,9116.0,154.5442,154.5861,154.4605,154.4605,9116.0
2022-01-19 15:20:00,184.61,184.75,184.5,184.58,7304.0,154.5442,154.6614,154.4522,154.5191,7304.0
2022-01-19 15:25:00,184.59,184.79,184.58,184.74,6216.0,154.5275,154.6949,154.5191,154.6531,6216.0
2022-01-19 15:30:00,184.66,184.66,184.26,184.55,11436.0,154.5861,154.5861,154.2512,154.494,11436.0
2022-01-19 15:35:00,184.58,184.58,184.26,184.44,9272.0,154.5191,154.5191,154.2512,154.4019,9272.0
2022-01-19 15:40:00,184.41,184.59,184.22,184.49,15450.0,154.3768,154.5275,154.2178,154.4438,15450.0
2022-01-19 15:45:00,184.5,184.53,184.28,184.37,10957.0,154.4522,154.4773,154.268,154.3433,10957.0
2022-01-19 15:50:00,184.28,184.33,183.81,183.93,36917.0,154.268,154.3098,153.8745,153.975,36917.0
2022-01-19 15:55:00,183.93,184.01,183.15,183.21,105966.0,153.975,154.042,153.322,153.3722,105966.0
2022-01-20 09:30:00,183.44,184.19,183.44,183.77,25279.0,153.5648,154.1926,153.5648,153.841,25279.0
2022-01-20 09:35:00,183.74,183.8,183.19,183.42,5429.0,153.8159,153.8662,153.3555,153.548,5429.0
2022-01-20 09:40:00,183.46,184.23,183.46,184.04,18354.0,153.5815,154.2261,153.5815,154.0671,18354.0
2022-01-20 09:45:00,183.87,184.65,183.85,184.46,29825.0,153.9248,154.5777,153.908,154.4187,29825.0
2022-01-20 09:50:00,184.35,184.5,184.12,184.39,13261.0,154.3266,154.4522,154.134,154.3601,13261.0
2022-01-20 09:55:00,184.4,184.62,184.24,184.5,17276.0,154.3684,154.5526,154.2345,154.4522,17276.0
2022-01-20 10:00:00,184.52,184.92,184.32,184.67,14252.0,154.4689,154.8037,154.3015,154.5945,14252.0
2022-01-20 10:05:00,184.56,184.57,184.24,184.37,8734.0,154.5024,154.5108,154.2345,154.3433,8734.0
2022-01-20 10:10:00,184.45,184.9,184.38,184.86,18405.0,154.4103,154.787,154.3517,154.7535,18405.0
2022-01-20 10:15:00,184.79,184.86,184.34,184.34,6142.0,154.6949,154.7535,154.3182,154.3182,6142.0
2022-01-20 10:20:00,184.35,184.97,184.29,184.97,2931.0,154.3266,154.8456,154.2764,154.8456,2931.0
2022-01-20 10:25:00,184.89,184.9,184.32,184.48,11001.0,154.7786,154.787,154.3015,154.4354,11001.0
2022-01-20 10:30:00,184.52,184.7,184.32,184.34,6947.0,154.4689,154.6196,154.3015,154.3182,6947.0
2022-01-20 10:35:00,184.66,184.68,184.13,184.24,1911.0,154.5861,154.6028,154.1424,154.2345,1911.0
2022-01-20 10:40:00,184.3,184.51,184.21,184.35,6921.0,154.2847,154.4605,154.2094,154.3266,6921.0
2022-01-20 10:45:00,184.37,184.83,184.37,184.83,16956.0,154.3433,154.7284,154.3433,154.7284,16956.0
2022-01-20 10:50:00,184.81,185.3,184.81,185.18,5662.0,154.7117,155.1219,154.7117,155.0214,5662.0
2022-01-20 10:55:00,185.14,185.21,184.68,184.93,41987.0,154.9879,155.0465,154.6028,154.8121,41987.0
2022-01-20 11:00:00,185.06,185.49,185.06,185.39,5084.0,154.9209,155.2809,154.9209,155.1972,5084.0
2022-01-20 11:05:00,185.39,185.46,185.28,185.46,8309.0,155.1972,155.2558,155.1051,155.2558,8309.0
2022-01-20 11:10:00,185.47,185.47,185.18,185.25,2762.0,155.2642,155.2642,155.0214,155.08,2762.0
2022-01-20 11:15:00,185.25,185.41,185.2,185.32,6385.0,155.08,155.2139,155.0381,155.1386,6385.0
2022-01-20 11:20:00,185.31,185.53,185.16,185.5,4864.0,155.1302,155.3144,155.0047,155.2893,4864.0
2022-01-20 11:25:00,185.68,185.8,185.67,185.8,1833.0,155.44,155.5404,155.4316,155.5404,1833.0
2022-01-20 11:30:00,185.84,185.92,185.81,185.84,2622.0,155.5739,155.6409,155.5488,155.5739,2622.0
2022-01-20 11:35:00,185.82,185.82,185.38,185.6,1588.0,155.5572,155.5572,155.1888,155.373,1588.0
2022-01-20 11:40:00,185.54,185.57,185.32,185.54,2366.0,155.3228,155.3479,155.1386,155.3228,2366.0
2022-01-20 11:45:00,185.53,185.62,185.43,185.44,3273.0,155.3144,155.3897,155.2307,155.2391,3273.0
2022-01-20 11:50:00,185.67,185.7,185.6,185.7,1652.0,155.4316,155.4567,155.373,155.4567,1652.0
2022-01-20 11:55:00,185.63,185.7,185.48,185.63,2277.0,155.3981,155.4567,155.2725,155.3981,2277.0
2022-01-20 12:00:00,185.78,185.9,185.6,185.75,1928.0,155.5237,155.6241,155.373,155.4986,1928.0
2022-01-20 12:05:00,185.68,185.69,185.59,185.59,2538.0,155.44,155.4483,155.3646,155.3646,2538.0
2022-01-20 12:10:00,185.68,185.78,185.59,185.67,4169.0,155.44,155.5237,155.3646,155.4316,4169.0
2022-01-20 12:15:00,185.67,186.03,185.66,185.98,3004.0,155.4316,155.733,155.4232,155.6911,3004.0
2022-01-20 12:20:00,185.98,186.04,185.68,185.79,1513.0,155.6911,155.7413,155.44,155.5321,1513.0
2022-01-20 12:25:00,185.71,185.97,185.69,185.92,8305.0,155.4651,155.6827,155.4483,155.6409,8305.0
2022-01-20 12:30:00,185.94,186.1,185.89,186.1,3517.0,155.6576,155.7916,155.6158,155.7916,3517.0
2022-01-20 12:35:00,186.13,186.22,186.02,186.02,1810.0,155.8167,155.892,155.7246,155.7246,1810.0
2022-01-20 12:40:00,186.05,186.31,186.05,186.31,1400.0,155.7497,155.9674,155.7497,155.9674,1400.0
2022-01-20 12:45:00,186.24,186.25,186.06,186.06,5404.0,155.9088,155.9171,155.7581,155.7581,5404.0
2022-01-20 12:50:00,186.04,186.17,186.0,186.01,1328.0,155.7413,155.8502,155.7079,155.7162,1328.0
2022-01-20 12:55:00,186.12,186.12,185.69,185.72,9030.0,155.8083,155.8083,155.4483,155.4735,9030.0
2022-01-20 13:00:00,185.73,185.73,185.41,185.55,6734.0,155.4818,155.4818,155.2139,155.3311,6734.0
2022-01-20 13:05:00,185.53,185.65,185.46,185.47,10099.0,155.3144,155.4149,155.2558,155.2642,10099.0
2022-01-20 13:10:00,185.4,185.54,185.25,185.36,6598.0,155.2056,155.3228,155.08,155.1721,6598.0
2022-01-20 13:15:00,185.38,185.47,185.25,185.25,2246.0,155.1888,155.2642,155.08,155.08,2246.0
2022-01-20 13:20:00,185.21,185.22,184.94,185.18,13153.0,155.0465,155.0549,154.8205,155.0214,13153.0
2022-01-20 13:25:00,185.24,185.42,185.07,185.07,4614.0,155.0716,155.2223,154.9293,154.9293,4614.0
2022-01-20 13:30:00,185.21,185.52,185.17,185.39,4324.0,155.0465,155.306,155.013,155.1972,4324.0
2022-01-20 13:35:00,185.3,185.42,185.26,185.26,2407.0,155.1219,155.2223,155.0884,155.0884,2407.0
2022-01-20 13:40:00,185.41,185.54,185.38,185.41,3503.0,155.2139,155.3228,155.1888,155.2139,3503.0
2022-01-20 13:45:00,185.39,185.49,185.23,185.34,4769.0,155.1972,155.2809,155.0633,155.1553,4769.0
2022-01-20 13:50:00,185.23,185.46,185.23,185.31,2903.0,155.0633,155.2558,155.0633,155.1302,2903.0
2022-01-20 13:55:00,185.32,185.32,185.07,185.11,2388.0,155.1386,155.1386,154.9293,154.9628,2388.0
2022-01-20 14:00:00,185.18,185.46,185.17,185.37,4246.0,155.0214,155.2558,155.013,155.1805,4246.0
2022-01-20 14:05:00,185.53,185.63,185.36,185.59,5035.0,155.3144,155.3981,155.1721,155.3646,5035.0
2022-01-20 14:10:00,185.6,185.65,185.12,185.14,6001.0,155.373,155.4149,154.9712,154.9879,6001.0
2022-01-20 14:15:00,185.23,185.35,185.01,185.17,7336.0,155.0633,155.1637,154.8791,155.013,7336.0
2022-01-20 14:20:00,185.27,185.31,185.18,185.28,2724.0,155.0967,155.1302,155.0214,155.1051,2724.0
2022-01-20 14:25:00,185.29,185.52,185.22,185.52,17116.0,155.1135,155.306,155.0549,155.306,17116.0
2022-01-20 14:30:00,185.41,185.49,185.08,185.31,23167.0,155.2139,155.2809,154.9377,155.1302,23167.0
2022-01-20 14:35:00,185.32,185.34,184.91,184.98,15414.0,155.1386,155.1553,154.7954,154.854,15414.0
2022-01-20 14:40:00,184.98,185.03,184.8,184.93,4899.0,154.854,154.8958,154.7033,154.8121,4899.0
2022-01-20 14:45:00,184.82,184.96,184.35,184.45,7354.0,154.72,154.8372,154.3266,154.4103,7354.0
2022-01-20 14:50:00,184.44,184.52,184.14,184.2,6942.0,154.4019,154.4689,154.1508,154.201,6942.0
2022-01-20 14:55:00,184.2,184.34,184.06,184.14,8935.0,154.201,154.3182,154.0838,154.1508,8935.0
2022-01-20 15:00:00,184.18,184.36,183.83,183.84,3178.0,154.1843,154.335,153.8913,153.8996,3178.0
2022-01-20 15:05:00,183.91,183.91,183.66,183.75,10910.0,153.9582,153.9582,153.749,153.8243,10910.0
2022-01-20 15:10:00,183.82,184.06,183.79,183.84,7512.0,153.8829,154.0838,153.8578,153.8996,7512.0
2022-01-20 15:15:00,183.85,183.98,183.71,183.83,4283.0,153.908,154.0168,153.7908,153.8913,4283.0
2022-01-20 15:20:00,183.8,183.82,183.24,183.36,12312.0,153.8662,153.8829,153.3974,153.4978,12312.0
2022-01-20 15:25:00,183.31,183.38,183.06,183.08,9255.0,153.456,153.5146,153.2467,153.2634,9255.0
2022-01-20 15:30:00,183.06,183.25,182.93,183.0,7529.0,153.2467,153.4057,153.1378,153.1964,7529.0
2022-01-20 15:35:00,182.99,183.06,182.51,182.72,12481.0,153.1881,153.2467,152.7862,152.962,12481.0
2022-01-20 15:40:00,182.78,182.86,182.6,182.61,8812.0,153.0123,153.0792,152.8616,152.87,8812.0
2022-01-20 15:45:00,182.52,182.77,182.39,182.44,11920.0,152.7946,153.0039,152.6858,152.7276,11920.0
2022-01-20 15:50:00,182.41,182.62,181.76,181.88,24499.0,152.7025,152.8783,152.1584,152.2588,24499.0
2022-01-20 15:55:00,181.78,182.02,181.31,181.66,95436.0,152.1751,152.376,151.7817,152.0747,95436.0
2022-01-21 09:30:00,183.0,184.3,181.33,183.85,94928.0,153.1964,154.2847,151.7984,153.908,94928.0
2022-01-21 09:35:00,183.84,184.67,183.84,184.56,8159.0,153.8996,154.5945,153.8996,154.5024,8159.0
2022-01-21 09:40:00,184.37,184.49,183.89,183.9,9844.0,154.3433,154.4438,153.9415,153.9499,9844.0
2022-01-21 09:45:00,184.04,184.57,183.33,183.69,15501.0,154.0671,154.5108,153.4727,153.7741,15501.0
2022-01-21 09:50:00,183.69,184.32,183.64,184.18,8821.0,153.7741,154.3015,153.7322,154.1843,8821.0
2022-01-21 09:55:00,184.13,184.67,184.13,184.33,6293.0,154.1424,154.5945,154.1424,154.3098,6293.0
2022-01-21 10:00:00,184.29,184.47,183.96,184.0,7761.0,154.2764,154.427,154.0001,154.0336,7761.0
2022-01-21 10:05:00,183.63,184.17,183.59,183.95,7166.0,153.7238,154.1759,153.6904,153.9917,7166.0
2022-01-21 10:10:00,183.91,183.92,183.49,183.83,4693.0,153.9582,153.9666,153.6066,153.8913,4693.0
2022-01-21 10:15:00,183.72,184.0,183.59,184.0,11220.0,153.7992,154.0336,153.6904,154.0336,11220.0
2022-01-21 10:20:00,183.99,184.18,183.55,184.18,13768.0,154.0252,154.1843,153.6569,154.1843,13768.0
2022-01-21 10:25:00,184.29,184.88,184.24,184.53,3709.0,154.2764,154.7703,154.2345,154.4773,3709.0
2022-01-21 10:30:00,184.37,184.71,184.37,184.66,7922.0,154.3433,154.628,154.3433,154.5861,7922.0
2022-01-21 10:35:00,184.6,184.71,183.93,183.93,3074.0,154.5359,154.628,153.975,153.975,3074.0
2022-01-21 10:40:00,183.59,183.87,183.36,183.87,5598.0,153.6904,153.9248,153.4978,153.9248,5598.0
2022-01-21 10:45:00,183.71,183.82,183.28,183.66,4847.0,153.7908,153.8829,153.4308,153.749,4847.0
2022-01-21 10:50:00,183.83,184.5,183.81,184.5,6270.0,153.8913,154.4522,153.8745,154.4522,6270.0
2022-01-21 10:55:00,184.46,184.66,184.17,184.66,3391.0,154.4187,154.5861,154.1759,154.5861,3391.0
2022-01-21 11:00:00,184.69,184.88,184.24,184.35,5883.0,154.6112,154.7703,154.2345,154.3266,5883.0
2022-01-21 11:05:00,184.19,184.75,184.18,184.6,4020.0,154.1926,154.6614,154.1843,154.5359,4020.0
2022-01-21 11:10:00,184.57,184.65,184.1,184.56,5643.0,154.5108,154.5777,154.1173,154.5024,5643.0
2022-01-21 11:15:00,184.59,184.72,184.5,184.71,4847.0,154.5275,154.6363,154.4522,154.628,4847.0
2022-01-21 11:20:00,184.63,184.99,184.53,184.84,5661.0,154.561,154.8623,154.4773,154.7368,5661.0
2022-01-21 11:25:00,184.81,185.02,184.55,184.91,17589.0,154.7117,154.8875,154.494,154.7954,17589.0
2022-01-21 11:30:00,184.78,184.78,184.02,184.36,23310.0,154.6866,154.6866,154.0503,154.335,23310.0
2022-01-21 11:35:00,184.17,184.38,183.68,183.88,4790.0,154.1759,154.3517,153.7657,153.9331,4790.0
2022-01-21 11:40:00,184.03,184.03,183.57,183.73,2181.0,154.0587,154.0587,153.6736,153.8076,2181.0
2022-01-21 11:45:00,183.68,183.77,183.48,183.69,10618.0,153.7657,153.841,153.5983,153.7741,10618.0
2022-01-21 11:50:00,183.52,183.83,183.49,183.56,6020.0,153.6318,153.8913,153.6066,153.6652,6020.0
2022-01-21 11:55:00,183.68,184.02,183.6,184.02,4268.0,153.7657,154.0503,153.6987,154.0503,4268.0
2022-01-21 12:00:00,183.95,184.04,183.77,183.94,3769.0,153.9917,154.0671,153.841,153.9834,3769.0
2022-01-21 12:05:00,183.83,183.98,183.6,183.61,6278.0,153.8913,154.0168,153.6987,153.7071,6278.0
2022-01-21 12:10:00,183.57,183.97,183.57,183.97,3783.0,153.6736,154.0085,153.6736,154.0085,3783.0
2022-01-21 12:15:00,183.99,184.08,183.82,183.85,3440.0,154.0252,154.1006,153.8829,153.908,3440.0
2022-01-21 12:20:00,183.86,184.03,183.63,184.03,2302.0,153.9164,154.0587,153.7238,154.0587,2302.0
2022-01-21 12:25:00,184.1,184.15,183.67,183.81,8471.0,154.1173,154.1592,153.7573,153.8745,8471.0
2022-01-21 12:30:00,183.52,183.9,183.51,183.9,5004.0,153.6318,153.9499,153.6234,153.9499,5004.0
2022-01-21 12:35:00,183.85,184.0,183.5,183.73,4844.0,153.908,154.0336,153.615,153.8076,4844.0
2022-01-21 12:40:00,183.74,183.79,183.56,183.7,2155.0,153.8159,153.8578,153.6652,153.7824,2155.0
2022-01-21 12:45:00,183.47,183.55,183.09,183.18,3012.0,153.5899,153.6569,153.2718,153.3471,3012.0
2022-01-21 12:50:00,183.17,183.48,183.09,183.36,7472.0,153.3388,153.5983,153.2718,153.4978,7472.0
2022-01-21 12:55:00,183.25,183.57,183.23,183.5,9029.0,153.4057,153.6736,153.389,153.615,9029.0
2022-01-21 13:00:00,183.6,183.72,183.49,183.54,1371.0,153.6987,153.7992,153.6066,153.6485,1371.0
2022-01-21 13:05:00,183.55,183.57,183.23,183.48,2740.0,153.6569,153.6736,153.389,153.5983,2740.0
2022-01-21 13:10:00,183.32,183.59,183.28,183.46,8268.0,153.4643,153.6904,153.4308,153.5815,8268.0
2022-01-21 13:15:00,183.37,183.52,183.01,183.03,6922.0,153.5062,153.6318,153.2048,153.2216,6922.0
2022-01-21 13:20:00,183.13,183.13,182.55,182.56,4230.0,153.3053,153.3053,152.8197,152.8281,4230.0
2022-01-21 13:25:00,182.63,182.86,182.58,182.84,5834.0,152.8867,153.0792,152.8448,153.0625,5834.0
2022-01-21 13:30:00,182.8,183.14,182.8,183.1,3238.0,153.029,153.3136,153.029,153.2802,3238.0
2022-01-21 13:35:00,183.0,183.24,182.91,183.13,2125.0,153.1964,153.3974,153.1211,153.3053,2125.0
2022-01-21 13:40:00,183.17,183.38,183.17,183.31,2362.0,153.3388,153.5146,153.3388,153.456,2362.0
2022-01-21 13:45:00,183.19,183.32,183.14,183.23,2251.0,153.3555,153.4643,153.3136,153.389,2251.0
2022-01-21 13:50:00,183.27,183.49,183.21,183.45,2960.0,153.4225,153.6066,153.3722,153.5732,2960.0
2022-01-21 13:55:00,183.33,183.34,183.0,183.04,3651.0,153.4727,153.4811,153.1964,153.2299,3651.0
2022-01-21 14:00:00,183.02,183.36,183.01,183.3,7440.0,153.2132,153.4978,153.2048,153.4476,7440.0
2022-01-21 14:05:00,183.22,183.4,182.89,182.99,7591.0,153.3806,153.5313,153.1044,153.1881,7591.0
2022-01-21 14:10:00,183.13,183.2,182.92,183.14,4095.0,153.3053,153.3639,153.1295,153.3136,4095.0
2022-01-21 14:15:00,183.12,183.2,182.92,183.07,6996.0,153.2969,153.3639,153.1295,153.255,6996.0
2022-01-21 14:20:00,182.96,183.55,182.88,183.46,5531.0,153.163,153.6569,153.096,153.5815,5531.0
2022-01-21 14:25:00,183.45,183.47,182.87,183.0,5388.0,153.5732,153.5899,153.0876,153.1964,5388.0
2022-01-21 14:30:00,182.89,183.28,182.79,183.14,10011.0,153.1044,153.4308,153.0206,153.3136,10011.0
2022-01-21 14:35:00,183.14,183.22,182.91,183.22,6702.0,153.3136,153.3806,153.1211,153.3806,6702.0
2022-01-21 14:40:00,183.22,183.25,183.09,183.11,5168.0,153.3806,153.4057,153.2718,153.2885,5168.0
2022-01-21 14:45:00,183.19,183.34,183.03,183.03,5825.0,153.3555,153.4811,153.2216,153.2216,5825.0
2022-01-21 14:50:00,183.08,183.11,182.89,182.94,4219.0,153.2634,153.2885,153.1044,153.1462,4219.0
2022-01-21 14:55:00,182.86,182.86,182.28,182.28,6186.0,153.0792,153.0792,152.5937,152.5937,6186.0
2022-01-21 15:00:00,182.33,182.47,182.22,182.29,6165.0,152.6356,152.7528,152.5435,152.6021,6165.0
2022-01-21 15:05:00,182.25,182.47,182.08,182.19,5574.0,152.5686,152.7528,152.4263,152.5184,5574.0
2022-01-21 15:10:00,182.18,182.32,181.98,182.25,8745.0,152.51,152.6272,152.3426,152.5686,8745.0
2022-01-21 15:15:00,182.25,182.53,182.0,182.43,14004.0,152.5686,152.803,152.3593,152.7193,14004.0
2022-01-21 15:20:00,182.38,182.38,181.88,182.06,6400.0,152.6774,152.6774,152.2588,152.4095,6400.0
2022-01-21 15:25:00,181.97,181.98,181.69,181.81,13575.0,152.3342,152.3426,152.0998,152.2002,13575.0
2022-01-21 15:30:00,181.82,182.25,181.81,181.88,12647.0,152.2086,152.5686,152.2002,152.2588,12647.0
2022-01-21 15:35:00,181.94,182.07,181.6,181.9,13658.0,152.3091,152.4179,152.0244,152.2756,13658.0
2022-01-21 15:40:00,181.89,182.35,181.89,181.99,17182.0,152.2672,152.6523,152.2672,152.3509,17182.0
2022-01-21 15:45:00,181.98,182.38,181.64,182.36,18742.0,152.3426,152.6774,152.0579,152.6607,18742.0
2022-01-21 15:50:00,182.2,182.43,181.92,181.96,19112.0,152.5267,152.7193,152.2923,152.3258,19112.0
2022-01-21 15:55:00,182.01,182.7,181.95,182.24,78543.0,152.3677,152.9453,152.3174,152.5602,78543.0
2022-01-24 09:30:00,181.4,181.53,180.26,181.48,41072.0,151.857,151.9658,150.9027,151.924,41072.0
2022-01-24 09:35:00,181.5,182.16,181.15,181.67,8001.0,151.9407,152.4932,151.6477,152.083,8001.0
2022-01-24 09:40:00,181.65,182.21,180.59,180.93,7317.0,152.0663,152.5351,151.1789,151.4636,7317.0
2022-01-24 09:45:00,180.88,181.29,180.6,180.78,8355.0,151.4217,151.7649,151.1873,151.338,8355.0
2022-01-24 09:50:00,180.94,181.84,180.64,181.28,20436.0,151.4719,152.2254,151.2208,151.7566,20436.0
2022-01-24 09:55:00,181.24,181.39,180.33,180.5,11318.0,151.7231,151.8486,150.9613,151.1036,11318.0
2022-01-24 10:00:00,180.37,180.81,180.0,180.0,23738.0,150.9948,151.3631,150.685,150.685,23738.0
2022-01-24 10:05:00,180.14,180.4,179.56,179.87,19651.0,150.8022,151.0199,150.3167,150.5762,19651.0
2022-01-24 10:10:00,179.59,180.59,179.37,180.46,14914.0,150.3418,151.1789,150.1576,151.0701,14914.0
2022-01-24 10:15:00,180.46,180.56,179.48,179.82,13164.0,151.0701,151.1538,150.2497,150.5343,13164.0
2022-01-24 10:20:00,179.68,180.45,179.54,179.79,20537.0,150.4171,151.0617,150.2999,150.5092,20537.0
2022-01-24 10:25:00,179.86,180.49,179.83,180.35,10068.0,150.5678,151.0952,150.5427,150.978,10068.0
2022-01-24 10:30:00,180.31,180.64,180.21,180.54,10581.0,150.9445,151.2208,150.8608,151.1371,10581.0
2022-01-24 10:35:00,180.32,180.96,180.31,180.91,14337.0,150.9529,151.4887,150.9445,151.4468,14337.0
2022-01-24 10:40:00,180.84,181.6,180.84,181.42,9594.0,151.3882,152.0244,151.3882,151.8738,9594.0
2022-01-24 10:45:00,181.55,181.55,180.11,180.56,10306.0,151.9826,151.9826,150.7771,151.1538,10306.0
2022-01-24 10:50:00,180.43,180.89,180.22,180.89,5899.0,151.045,151.4301,150.8692,151.4301,5899.0
2022-01-24 10:55:00,180.76,180.85,180.32,180.33,4529.0,151.3213,151.3966,150.9529,150.9613,4529.0
2022-01-24 11:00:00,180.29,180.78,180.25,180.71,9537.0,150.9278,151.338,150.8943,151.2794,9537.0
2022-01-24 11:05:00,180.65,180.65,180.05,180.35,5672.0,151.2292,151.2292,150.7269,150.978,5672.0
2022-01-24 11:10:00,180.37,180.4,179.71,179.9,9144.0,150.9948,151.0199,150.4423,150.6013,9144.0
2022-01-24 11:15:00,179.87,180.08,179.6,180.0,10691.0,150.5762,150.752,150.3502,150.685,10691.0
2022-01-24 11:20:00,180.14,180.46,179.91,180.46,5071.0,150.8022,151.0701,150.6097,151.0701,5071.0
2022-01-24 11:25:00,180.4,180.9,180.36,180.64,13555.0,151.0199,151.4385,150.9864,151.2208,13555.0
2022-01-24 11:30:00,180.78,180.79,180.36,180.36,6428.0,151.338,151.3464,150.9864,150.9864,6428.0
2022-01-24 11:35:00,180.43,180.55,179.9,180.27,5100.0,151.045,151.1455,150.6013,150.9111,5100.0
2022-01-24 11:40:00,180.33,180.35,179.85,180.06,7144.0,150.9613,150.978,150.5595,150.7353,7144.0
2022-01-24 11:45:00,180.05,180.34,179.37,179.62,7293.0,150.7269,150.9697,150.1576,150.3669,7293.0
2022-01-24 11:50:00,179.63,180.38,179.29,180.37,5734.0,150.3753,151.0031,150.0907,150.9948,5734.0
2022-01-24 11:55:00,180.32,180.53,180.23,180.43,7783.0,150.9529,151.1287,150.8776,151.045,7783.0
2022-01-24 12:00:00,180.42,180.46,180.05,180.05,14044.0,151.0366,151.0701,150.7269,150.7269,14044.0
2022-01-24 12:05:00,180.07,180.23,179.43,179.59,2574.0,150.7436,150.8776,150.2079,150.3418,2574.0
2022-01-24 12:10:00,179.66,179.81,179.09,179.43,9697.0,150.4004,150.526,149.9232,150.2079,9697.0
2022-01-24 12:15:00,179.49,179.49,178.78,178.81,12057.0,150.2581,150.2581,149.6637,149.6888,12057.0
2022-01-24 12:20:00,178.77,179.15,178.43,178.48,28098.0,149.6553,149.9735,149.3707,149.4126,28098.0
2022-01-24 12:25:00,178.41,178.63,178.2,178.49,28641.0,149.354,149.5381,149.1782,149.4209,28641.0
2022-01-24 12:30:00,178.36,178.55,177.86,178.21,27453.0,149.3121,149.4712,148.8935,149.1865,27453.0
2022-01-24 12:35:00,178.28,178.37,177.8,178.37,9394.0,149.2451,149.3205,148.8433,149.3205,9394.0
2022-01-24 12:40:00,178.51,179.24,178.34,179.2,10586.0,149.4377,150.0488,149.2954,150.0153,10586.0
2022-01-24 12:45:00,179.08,179.2,178.83,179.0,11827.0,149.9149,150.0153,149.7056,149.8479,11827.0
2022-01-24 12:50:00,178.98,179.37,178.79,179.31,20974.0,149.8311,150.1576,149.6721,150.1074,20974.0
2022-01-24 12:55:00,179.28,179.52,179.0,179.07,11250.0,150.0823,150.2832,149.8479,149.9065,11250.0
2022-01-24 13:00:00,179.03,179.06,178.56,178.74,8937.0,149.873,149.8981,149.4795,149.6302,8937.0
2022-01-24 13:05:00,178.71,179.14,178.52,179.02,8834.0,149.6051,149.9651,149.4461,149.8646,8834.0
2022-01-24 13:10:00,179.06,179.61,178.93,179.61,14711.0,149.8981,150.3585,149.7893,150.3585,14711.0
2022-01-24 13:15:00,179.55,179.79,179.41,179.6,9830.0,150.3083,150.5092,150.1911,150.3502,9830.0
2022-01-24 13:20:00,179.43,179.65,179.08,179.15,5936.0,150.2079,150.392,149.9149,149.9735,5936.0
2022-01-24 13:25:00,179.09,179.39,179.09,179.33,5767.0,149.9232,150.1744,149.9232,150.1241,5767.0
2022-01-24 13:30:00,179.25,179.9,179.25,179.89,4827.0,150.0572,150.6013,150.0572,150.5929,4827.0
2022-01-24 13:35:00,179.95,179.95,179.33,179.44,8400.0,150.6432,150.6432,150.1241,150.2162,8400.0
2022-01-24 13:40:00,179.38,179.38,178.89,179.16,20731.0,150.166,150.166,149.7558,149.9818,20731.0
2022-01-24 13:45:00,179.11,179.98,179.1,179.97,11874.0,149.94,150.6683,149.9316,150.6599,11874.0
2022-01-24 13:50:00,179.97,180.15,179.92,180.13,10022.0,150.6599,150.8106,150.6181,150.7939,10022.0
2022-01-24 13:55:00,180.13,180.67,180.12,180.63,12373.0,150.7939,151.2459,150.7855,151.2124,12373.0
2022-01-24 14:00:00,180.67,181.18,180.67,180.73,11452.0,151.2459,151.6728,151.2459,151.2961,11452.0
2022-01-24 14:05:00,180.71,181.06,180.71,180.93,9233.0,151.2794,151.5724,151.2794,151.4636,9233.0
2022-01-24 14:10:00,180.98,181.18,180.03,180.2,4406.0,151.5054,151.6728,150.7101,150.8525,4406.0
2022-01-24 14:15:00,180.31,180.39,180.0,180.19,10022.0,150.9445,151.0115,150.685,150.8441,10022.0
2022-01-24 14:20:00,180.28,180.43,179.55,179.75,7743.0,150.9194,151.045,150.3083,150.4757,7743.0
2022-01-24 14:25:00,179.67,179.99,179.5,179.73,8975.0,150.4088,150.6767,150.2665,150.459,8975.0
2022-01-24 14:30:00,179.72,180.09,179.72,179.81,6257.0,150.4506,150.7604,150.4506,150.526,6257.0
2022-01-24 14:35:00,179.83,179.97,179.39,179.75,12823.0,150.5427,150.6599,150.1744,150.4757,12823.0
2022-01-24 14:40:00,179.71,179.85,179.21,179.26,8737.0,150.4423,150.5595,150.0237,150.0655,8737.0
2022-01-24 14:45:00,179.25,179.56,179.04,179.33,12099.0,150.0572,150.3167,149.8814,150.1241,12099.0
2022-01-24 14:50:00,179.33,179.58,179.0,179.48,8150.0,150.1241,150.3334,149.8479,150.2497,8150.0
2022-01-24 14:55:00,179.53,180.33,179.4,180.23,13064.0,150.2916,150.9613,150.1827,150.8776,13064.0
2022-01-24 15:00:00,180.22,180.96,180.22,180.85,9267.0,150.8692,151.4887,150.8692,151.3966,9267.0
2022-01-24 15:05:00,180.86,180.87,180.42,180.83,4904.0,151.405,151.4133,151.0366,151.3799,4904.0
2022-01-24 15:10:00,180.91,181.17,180.73,181.17,7420.0,151.4468,151.6645,151.2961,151.6645,7420.0
2022-01-24 15:15:00,181.18,181.5,180.98,181.08,7429.0,151.6728,151.9407,151.5054,151.5891,7429.0
2022-01-24 15:20:00,181.13,181.56,181.1,181.32,4816.0,151.631,151.991,151.6059,151.79,4816.0
2022-01-24 15:25:00,181.33,181.61,181.05,181.6,5839.0,151.7984,152.0328,151.564,152.0244,5839.0
2022-01-24 15:30:00,181.54,182.8,181.25,182.66,9307.0,151.9742,153.029,151.7314,152.9118,9307.0
2022-01-24 15:35:00,182.71,182.93,182.53,182.85,8818.0,152.9537,153.1378,152.803,153.0709,8818.0
2022-01-24 15:40:00,182.77,183.0,182.13,182.44,13738.0,153.0039,153.1964,152.4681,152.7276,13738.0
2022-01-24 15:45:00,182.57,183.73,182.57,183.71,17771.0,152.8365,153.8076,152.8365,153.7908,17771.0
2022-01-24 15:50:00,183.8,184.13,183.48,183.75,26491.0,153.8662,154.1424,153.5983,153.8243,26491.0
2022-01-24 15:55:00,183.63,183.85,183.21,183.69,95340.0,153.7238,153.908,153.3722,153.7741,95340.0
2022-01-25 09:30:00,181.63,182.76,181.34,182.52,13826.0,152.0496,152.9955,151.8068,152.7946,13826.0
2022-01-25 09:35:00,183.04,183.6,182.42,182.66,13038.0,153.2299,153.6987,152.7109,152.9118,13038.0
2022-01-25 09:40:00,182.66,183.3,182.42,183.2,5598.0,152.9118,153.4476,152.7109,153.3639,5598.0
2022-01-25 09:45:00,182.94,182.95,182.31,182.46,4786.0,153.1462,153.1546,152.6188,152.7444,4786.0
2022-01-25 09:50:00,182.16,182.16,181.07,181.07,10283.0,152.4932,152.4932,151.5808,151.5808,10283.0
2022-01-25 09:55:00,181.2,181.94,181.2,181.94,6541.0,151.6896,152.3091,151.6896,152.3091,6541.0
2022-01-25 10:00:00,181.26,181.26,180.11,180.49,18718.0,151.7398,151.7398,150.7771,151.0952,18718.0
2022-01-25 10:05:00,180.57,180.57,179.82,180.17,5928.0,151.1622,151.1622,150.5343,150.8273,5928.0
2022-01-25 10:10:00,180.19,180.62,180.16,180.62,4390.0,150.8441,151.2041,150.819,151.2041,4390.0
2022-01-25 10:15:00,180.51,180.92,180.34,180.74,7296.0,151.112,151.4552,150.9697,151.3045,7296.0
2022-01-25 10:20:00,180.8,181.07,180.64,180.85,4456.0,151.3547,151.5808,151.2208,151.3966,4456.0
2022-01-25 10:25:00,181.01,181.53,180.68,181.51,3802.0,151.5305,151.9658,151.2543,151.9491,3802.0
2022-01-25 10:30:00,181.49,181.69,181.31,181.42,5079.0,151.9324,152.0998,151.7817,151.8738,5079.0
2022-01-25 10:35:00,181.52,181.79,180.59,181.23,19742.0,151.9575,152.1835,151.1789,151.7147,19742.0
2022-01-25 10:40:00,181.27,181.62,181.07,181.59,8150.0,151.7482,152.0412,151.5808,152.0161,8150.0
2022-01-25 10:45:00,181.68,181.94,181.51,181.8,1948.0,152.0914,152.3091,151.9491,152.1919,1948.0
2022-01-25 10:50:00,181.86,181.92,181.46,181.55,5963.0,152.2421,152.2923,151.9072,151.9826,5963.0
2022-01-25 10:55:00,181.63,181.75,180.36,180.36,5763.0,152.0496,152.15,150.9864,150.9864,5763.0
2022-01-25 11:00:00,180.39,180.87,180.32,180.34,10379.0,151.0115,151.4133,150.9529,150.9697,10379.0
2022-01-25 11:05:00,180.45,180.54,180.12,180.31,4163.0,151.0617,151.1371,150.7855,150.9445,4163.0
2022-01-25 11:10:00,180.36,180.44,179.89,180.03,9610.0,150.9864,151.0534,150.5929,150.7101,9610.0
2022-01-25 11:15:00,179.94,180.36,179.78,180.36,10558.0,150.6348,150.9864,150.5009,150.9864,10558.0
2022-01-25 11:20:00,180.35,181.04,180.33,180.98,6661.0,150.978,151.5557,150.9613,151.5054,6661.0
2022-01-25 11:25:00,181.13,181.57,181.1,181.47,10899.0,151.631,151.9993,151.6059,151.9156,10899.0
2022-01-25 11:30:00,181.28,181.34,180.79,181.0,7460.0,151.7566,151.8068,151.3464,151.5222,7460.0
2022-01-25 11:35:00,180.89,180.9,180.29,180.66,9820.0,151.4301,151.4385,150.9278,151.2375,9820.0
2022-01-25 11:40:00,180.63,181.09,180.47,181.09,5711.0,151.2124,151.5975,151.0785,151.5975,5711.0
2022-01-25 11:45:00,181.0,181.35,180.92,181.31,7987.0,151.5222,151.8152,151.4552,151.7817,7987.0
2022-01-25 11:50:00,181.21,181.4,181.15,181.22,5957.0,151.698,151.857,151.6477,151.7063,5957.0
2022-01-25 11:55:00,181.22,181.25,180.5,180.56,6654.0,151.7063,151.7314,151.1036,151.1538,6654.0
2022-01-25 12:00:00,180.56,180.92,180.56,180.92,8365.0,151.1538,151.4552,151.1538,151.4552,8365.0
2022-01-25 12:05:00,180.96,181.37,180.96,181.37,3784.0,151.4887,151.8319,151.4887,151.8319,3784.0
2022-01-25 12:10:00,181.3,182.07,181.27,182.07,5831.0,151.7733,152.4179,151.7482,152.4179,5831.0
2022-01-25 12:15:00,181.98,182.11,181.79,182.06,4442.0,152.3426,152.4514,152.1835,152.4095,4442.0
2022-01-25 12:20:00,182.24,182.34,182.09,182.11,5221.0,152.5602,152.6439,152.4346,152.4514,5221.0
2022-01-25 12:25:00,182.06,182.44,182.05,182.15,6788.0,152.4095,152.7276,152.4012,152.4849,6788.0
2022-01-25 12:30:00,182.07,182.07,181.75,181.75,4196.0,152.4179,152.4179,152.15,152.15,4196.0
2022-01-25 12:35:00,181.7,181.96,181.7,181.94,4764.0,152.1082,152.3258,152.1082,152.3091,4764.0
2022-01-25 12:40:00,181.86,181.86,181.35,181.72,3507.0,152.2421,152.2421,151.8152,152.1249,3507.0
2022-01-25 12:45:00,181.73,181.76,180.79,180.85,14758.0,152.1333,152.1584,151.3464,151.3966,14758.0
2022-01-25 12:50:00,180.88,181.04,180.85,180.91,5581.0,151.4217,151.5557,151.3966,151.4468,5581.0
2022-01-25 12:55:00,180.8,180.95,180.61,180.95,3033.0,151.3547,151.4803,151.1957,151.4803,3033.0
2022-01-25 13:00:00,180.77,181.02,180.74,180.81,3111.0,151.3296,151.5389,151.3045,151.3631,3111.0
2022-01-25 13:05:00,180.81,180.88,180.65,180.88,2427.0,151.3631,151.4217,151.2292,151.4217,2427.0
2022-01-25 13:10:00,180.72,181.03,180.71,181.0,2189.0,151.2878,151.5473,151.2794,151.5222,2189.0
2022-01-25 13:15:00,180.91,181.13,180.91,181.09,10555.0,151.4468,151.631,151.4468,151.5975,10555.0
2022-01-25 13:20:00,181.0,181.51,180.99,181.09,13336.0,151.5222,151.9491,151.5138,151.5975,13336.0
2022-01-25 13:25:00,181.09,181.6,181.05,181.6,14865.0,151.5975,152.0244,151.564,152.0244,14865.0
2022-01-25 13:30:00,181.55,181.85,181.36,181.83,5279.0,151.9826,152.2337,151.8235,152.217,5279.0
2022-01-25 13:35:00,181.96,182.01,181.59,181.77,7402.0,152.3258,152.3677,152.0161,152.1668,7402.0
2022-01-25 13:40:00,181.8,181.8,181.26,181.26,21593.0,152.1919,152.1919,151.7398,151.7398,21593.0
2022-01-25 13:45:00,181.34,182.05,181.34,181.93,5566.0,151.8068,152.4012,151.8068,152.3007,5566.0
2022-01-25 13:50:00,181.87,182.19,181.87,182.17,6290.0,152.2505,152.5184,152.2505,152.5016,6290.0
2022-01-25 13:55:00,182.23,182.52,182.14,182.48,3486.0,152.5518,152.7946,152.4765,152.7611,3486.0
2022-01-25 14:00:00,182.45,182.53,182.21,182.38,6701.0,152.736,152.803,152.5351,152.6774,6701.0
2022-01-25 14:05:00,182.4,182.48,182.12,182.18,6892.0,152.6942,152.7611,152.4598,152.51,6892.0
2022-01-25 14:10:00,182.09,182.76,182.09,182.76,4102.0,152.4346,152.9955,152.4346,152.9955,4102.0
2022-01-25 14:15:00,182.71,182.79,182.51,182.79,3461.0,152.9537,153.0206,152.7862,153.0206,3461.0
2022-01-25 14:20:00,182.75,182.96,182.68,182.88,6679.0,152.9872,153.163,152.9286,153.096,6679.0
2022-01-25 14:25:00,182.79,182.97,182.7,182.84,10825.0,153.0206,153.1713,152.9453,153.0625,10825.0
2022-01-25 14:30:00,182.85,183.13,182.69,182.69,11864.0,153.0709,153.3053,152.9369,152.9369,11864.0
2022-01-25 14:35:00,182.8,183.29,182.74,183.28,6276.0,153.029,153.4392,152.9788,153.4308,6276.0
2022-01-25 14:40:00,183.1,183.6,183.09,183.44,5346.0,153.2802,153.6987,153.2718,153.5648,5346.0
2022-01-25 14:45:00,183.47,183.6,183.04,183.4,7242.0,153.5899,153.6987,153.2299,153.5313,7242.0
2022-01-25 14:50:00,183.4,183.64,183.32,183.57,7001.0,153.5313,153.7322,153.4643,153.6736,7001.0
2022-01-25 14:55:00,183.55,183.85,183.48,183.77,6112.0,153.6569,153.908,153.5983,153.841,6112.0
2022-01-25 15:00:00,183.84,183.87,183.34,183.34,6813.0,153.8996,153.9248,153.4811,153.4811,6813.0
2022-01-25 15:05:00,183.34,183.62,183.22,183.56,8451.0,153.4811,153.7155,153.3806,153.6652,8451.0
2022-01-25 15:10:00,183.44,183.52,183.03,183.04,9103.0,153.5648,153.6318,153.2216,153.2299,9103.0
2022-01-25 15:15:00,183.04,183.49,182.98,183.49,6145.0,153.2299,153.6066,153.1797,153.6066,6145.0
2022-01-25 15:20:00,183.36,183.51,183.17,183.2,5015.0,153.4978,153.6234,153.3388,153.3639,5015.0
2022-01-25 15:25:00,183.09,183.15,182.47,182.52,6087.0,153.2718,153.322,152.7528,152.7946,6087.0
2022-01-25 15:30:00,182.48,182.55,182.06,182.11,12467.0,152.7611,152.8197,152.4095,152.4514,12467.0
2022-01-25 15:35:00,182.18,182.77,182.1,182.75,6519.0,152.51,153.0039,152.443,152.9872,6519.0
2022-01-25 15:40:00,182.88,183.0,182.5,182.65,9819.0,153.096,153.1964,152.7779,152.9034,9819.0
2022-01-25 15:45:00,182.68,183.04,182.38,182.48,19193.0,152.9286,153.2299,152.6774,152.7611,19193.0
2022-01-25 15:50:00,182.36,182.5,182.11,182.19,23214.0,152.6607,152.7779,152.4514,152.5184,23214.0
2022-01-25 15:55:00,182.18,182.55,181.99,182.2,95564.0,152.51,152.8197,152.3509,152.5267,95564.0
2022-01-26 09:30:00,183.3,184.18,183.01,184.17,21711.0,153.4476,154.1843,153.2048,154.1759,21711.0
2022-01-26 09:35:00,184.09,184.43,183.32,183.32,4494.0,154.1089,154.3936,153.4643,153.4643,4494.0
2022-01-26 09:40:00,183.5,183.68,182.9,183.01,12748.0,153.615,153.7657,153.1127,153.2048,12748.0
2022-01-26 09:45:00,183.08,183.83,183.08,183.76,10874.0,153.2634,153.8913,153.2634,153.8327,10874.0
2022-01-26 09:50:00,183.96,184.29,183.54,184.07,16197.0,154.0001,154.2764,153.6485,154.0922,16197.0
2022-01-26 09:55:00,184.0,184.2,183.46,183.88,13251.0,154.0336,154.201,153.5815,153.9331,13251.0
2022-01-26 10:00:00,183.75,184.38,183.74,184.29,16378.0,153.8243,154.3517,153.8159,154.2764,16378.0
2022-01-26 10:05:00,184.31,184.34,183.39,183.45,6036.0,154.2931,154.3182,153.5229,153.5732,6036.0
2022-01-26 10:10:00,183.5,183.71,182.83,182.83,13475.0,153.615,153.7908,153.0541,153.0541,13475.0
2022-01-26 10:15:00,183.14,183.45,182.83,183.34,12395.0,153.3136,153.5732,153.0541,153.4811,12395.0
2022-01-26 10:20:00,183.51,183.55,182.99,182.99,4666.0,153.6234,153.6569,153.1881,153.1881,4666.0
2022-01-26 10:25:00,182.97,183.19,182.77,183.14,17009.0,153.1713,153.3555,153.0039,153.3136,17009.0
2022-01-26 10:30:00,183.14,183.31,182.91,183.08,14812.0,153.3136,153.456,153.1211,153.2634,14812.0
2022-01-26 10:35:00,183.02,183.15,182.59,183.08,9807.0,153.2132,153.322,152.8532,153.2634,9807.0
2022-01-26 10:40:00,183.12,183.26,182.8,182.95,15027.0,153.2969,153.4141,153.029,153.1546,15027.0
2022-01-26 10:45:00,182.98,183.26,182.84,183.11,15061.0,153.1797,153.4141,153.0625,153.2885,15061.0
2022-01-26 10:50:00,183.05,183.39,182.94,183.0,6588.0,153.2383,153.5229,153.1462,153.1964,6588.0
2022-01-26 10:55:00,182.72,183.41,182.58,183.24,12403.0,152.962,153.5397,152.8448,153.3974,12403.0
2022-01-26 11:00:00,183.11,183.28,182.79,183.11,11651.0,153.2885,153.4308,153.0206,153.2885,11651.0
2022-01-26 11:05:00,183.17,183.69,183.03,183.52,23474.0,153.3388,153.7741,153.2216,153.6318,23474.0
2022-01-26 11:10:00,183.44,183.63,183.38,183.63,8726.0,153.5648,153.7238,153.5146,153.7238,8726.0
2022-01-26 11:15:00,183.65,183.74,183.27,183.47,12660.0,153.7406,153.8159,153.4225,153.5899,12660.0
2022-01-26 11:20:00,183.6,183.66,183.37,183.59,11340.0,153.6987,153.749,153.5062,153.6904,11340.0
2022-01-26 11:25:00,183.56,183.58,183.36,183.52,12985.0,153.6652,153.682,153.4978,153.6318,12985.0
2022-01-26 11:30:00,183.53,183.75,183.48,183.57,22201.0,153.6401,153.8243,153.5983,153.6736,22201.0
2022-01-26 11:35:00,183.59,183.59,183.34,183.39,7085.0,153.6904,153.6904,153.4811,153.5229,7085.0
2022-01-26 11:40:00,183.44,183.77,183.43,183.53,9905.0,153.5648,153.841,153.5564,153.6401,9905.0
2022-01-26 11:45:00,183.53,183.74,183.33,183.41,88813.0,153.6401,153.8159,153.4727,153.5397,88813.0
2022-01-26 11:50:00,183.34,183.46,183.11,183.39,15339.0,153.4811,153.5815,153.2885,153.5229,15339.0
2022-01-26 11:55:00,183.34,183.6,183.29,183.58,7077.0,153.4811,153.6987,153.4392,153.682,7077.0
2022-01-26 12:00:00,183.61,183.73,183.45,183.55,2966.0,153.7071,153.8076,153.5732,153.6569,2966.0
2022-01-26 12:05:00,183.4,183.72,183.4,183.53,3941.0,153.5313,153.7992,153.5313,153.6401,3941.0
2022-01-26 12:10:00,183.48,183.51,182.95,183.18,8596.0,153.5983,153.6234,153.1546,153.3471,8596.0
2022-01-26 12:15:00,183.14,183.2,182.75,182.76,3346.0,153.3136,153.3639,152.9872,152.9955,3346.0
2022-01-26 12:20:00,182.75,182.88,182.28,182.28,3599.0,152.9872,153.096,152.5937,152.5937,3599.0
2022-01-26 12:25:00,182.29,182.29,182.04,182.04,11683.0,152.6021,152.6021,152.3928,152.3928,11683.0
2022-01-26 12:30:00,182.02,182.68,182.02,182.4,10190.0,152.376,152.9286,152.376,152.6942,10190.0
2022-01-26 12:35:00,182.21,182.21,181.85,181.87,14715.0,152.5351,152.5351,152.2337,152.2505,14715.0
2022-01-26 12:40:00,181.83,181.83,181.46,181.53,5138.0,152.217,152.217,151.9072,151.9658,5138.0
2022-01-26 12:45:00,181.53,181.96,181.36,181.94,9353.0,151.9658,152.3258,151.8235,152.3091,9353.0
2022-01-26 12:50:00,181.75,181.76,181.27,181.63,6782.0,152.15,152.1584,151.7482,152.0496,6782.0
2022-01-26 12:55:00,181.52,181.7,181.4,181.48,3950.0,151.9575,152.1082,151.857,151.924,3950.0
2022-01-26 13:00:00,181.49,181.52,181.18,181.23,6111.0,151.9324,151.9575,151.6728,151.7147,6111.0
2022-01-26 13:05:00,181.25,181.68,181.05,181.56,18512.0,151.7314,152.0914,151.564,151.991,18512.0
2022-01-26 13:10:00,181.62,181.88,181.6,181.83,8586.0,152.0412,152.2588,152.0244,152.217,8586.0
2022-01-26 13:15:00,182.02,182.02,181.17,181.34,10528.0,152.376,152.376,151.6645,151.8068,10528.0
2022-01-26 13:20:00,181.18,181.38,180.84,181.07,9708.0,151.6728,151.8403,151.3882,151.5808,9708.0
2022-01-26 13:25:00,181.22,181.47,181.22,181.35,9756.0,151.7063,151.9156,151.7063,151.8152,9756.0
2022-01-26 13:30:00,181.21,181.42,180.96,181.02,8850.0,151.698,151.8738,151.4887,151.5389,8850.0
2022-01-26 13:35:00,181.05,181.1,180.77,180.85,10102.0,151.564,151.6059,151.3296,151.3966,10102.0
2022-01-26 13:40:00,180.86,181.07,180.82,180.87,6575.0,151.405,151.5808,151.3715,151.4133,6575.0
2022-01-26 13:45:00,180.81,180.93,180.65,180.74,12482.0,151.3631,151.4636,151.2292,151.3045,12482.0
2022-01-26 13:50:00,180.77,180.94,180.55,180.93,6200.0,151.3296,151.4719,151.1455,151.4636,6200.0
2022-01-26 13:55:00,180.77,181.07,180.77,181.06,11537.0,151.3296,151.5808,151.3296,151.5724,11537.0
2022-01-26 14:00:00,181.17,182.13,181.17,181.65,11480.0,151.6645,152.4681,151.6645,152.0663,11480.0
2022-01-26 14:05:00,181.31,181.57,180.79,180.79,7661.0,151.7817,151.9993,151.3464,151.3464,7661.0
2022-01-26 14:10:00,180.72,180.99,180.0,180.03,25155.0,151.2878,151.5138,150.685,150.7101,25155.0
2022-01-26 14:15:00,179.96,180.16,179.27,180.04,36634.0,150.6515,150.819,150.0739,150.7185,36634.0
2022-01-26 14:20:00,179.97,180.18,179.63,180.08,18705.0,150.6599,150.8357,150.3753,150.752,18705.0
2022-01-26 14:25:00,180.17,180.64,180.09,180.15,16443.0,150.8273,151.2208,150.7604,150.8106,16443.0
2022-01-26 14:30:00,180.14,180.18,179.16,179.4,16960.0,150.8022,150.8357,149.9818,150.1827,16960.0
2022-01-26 14:35:00,179.46,179.89,178.92,179.67,21503.0,150.233,150.5929,149.7809,150.4088,21503.0
2022-01-26 14:40:00,179.82,179.89,178.83,178.85,15228.0,150.5343,150.5929,149.7056,149.7223,15228.0
2022-01-26 14:45:00,178.68,178.78,177.65,177.65,14624.0,149.58,149.6637,148.7177,148.7177,14624.0
2022-01-26 14:50:00,177.69,178.7,177.69,178.48,17420.0,148.7512,149.5967,148.7512,149.4126,17420.0
2022-01-26 14:55:00,178.34,178.54,178.05,178.5,30476.0,149.2954,149.4628,149.0526,149.4293,30476.0
2022-01-26 15:00:00,178.44,178.62,177.27,177.34,12683.0,149.3791,149.5298,148.3996,148.4582,12683.0
2022-01-26 15:05:00,177.33,177.34,176.34,176.34,15125.0,148.4499,148.4582,147.6211,147.6211,15125.0
2022-01-26 15:10:00,176.32,176.99,176.29,176.35,25108.0,147.6044,148.1652,147.5792,147.6295,25108.0
2022-01-26 15:15:00,176.38,176.69,176.1,176.3,14474.0,147.6546,147.9141,147.4202,147.5876,14474.0
2022-01-26 15:20:00,176.29,176.6,175.85,176.48,31457.0,147.5792,147.8388,147.2109,147.7383,31457.0
2022-01-26 15:25:00,176.41,176.95,176.06,176.84,16359.0,147.6797,148.1318,147.3867,148.0397,16359.0
2022-01-26 15:30:00,176.7,177.1,175.94,176.11,29582.0,147.9225,148.2573,147.2862,147.4286,29582.0
2022-01-26 15:35:00,175.99,176.7,175.81,176.51,22184.0,147.3281,147.9225,147.1774,147.7634,22184.0
2022-01-26 15:40:00,176.43,177.57,176.14,177.23,31654.0,147.6964,148.6508,147.4537,148.3662,31654.0
2022-01-26 15:45:00,177.11,177.55,176.32,176.55,54623.0,148.2657,148.634,147.6044,147.7969,54623.0
2022-01-26 15:50:00,176.42,177.45,176.35,177.45,90627.0,147.6881,148.5503,147.6295,148.5503,90627.0
2022-01-26 15:55:00,177.34,177.5,176.59,176.86,130209.0,148.4582,148.5922,147.8304,148.0564,130209.0
2022-01-27 09:30:00,177.5,178.0,175.98,175.99,30037.0,148.5922,149.0107,147.3197,147.3281,30037.0
2022-01-27 09:35:00,175.8,176.9,175.11,176.17,32381.0,147.169,148.0899,146.5914,147.4788,32381.0
2022-01-27 09:40:00,176.03,176.1,175.2,175.72,23419.0,147.3616,147.4202,146.6668,147.1021,23419.0
2022-01-27 09:45:00,175.74,175.79,175.2,175.26,31209.0,147.1188,147.1607,146.6668,146.717,31209.0
2022-01-27 09:50:00,175.2,175.94,175.14,175.23,31231.0,146.6668,147.2862,146.6165,146.6919,31231.0
2022-01-27 09:55:00,175.2,176.02,175.15,175.82,18094.0,146.6668,147.3532,146.6249,147.1858,18094.0
2022-01-27 10:00:00,175.81,175.88,175.41,175.45,17186.0,147.1774,147.236,146.8426,146.876,17186.0
2022-01-27 10:05:00,175.57,176.34,175.36,176.14,16501.0,146.9765,147.6211,146.8007,147.4537,16501.0
2022-01-27 10:10:00,176.28,176.63,176.07,176.23,14325.0,147.5709,147.8639,147.3951,147.529,14325.0
2022-01-27 10:15:00,176.24,176.5,176.06,176.13,10123.0,147.5374,147.755,147.3867,147.4453,10123.0
2022-01-27 10:20:00,176.13,176.3,175.57,175.67,17007.0,147.4453,147.5876,146.9765,147.0602,17007.0
2022-01-27 10:25:00,175.47,175.59,174.83,174.93,23347.0,146.8928,146.9932,146.357,146.4407,23347.0
2022-01-27 10:30:00,174.88,174.95,174.0,174.08,13845.0,146.3989,146.4575,145.6622,145.7292,13845.0
2022-01-27 10:35:00,174.15,174.45,173.71,173.76,10457.0,145.7878,146.0389,145.4194,145.4613,10457.0
2022-01-27 10:40:00,173.8,174.25,173.71,174.12,12114.0,145.4948,145.8715,145.4194,145.7626,12114.0
2022-01-27 10:45:00,174.1,174.1,173.53,173.73,11856.0,145.7459,145.7459,145.2687,145.4362,11856.0
2022-01-27 10:50:00,173.79,174.16,173.69,173.9,27952.0,145.4864,145.7961,145.4027,145.5785,27952.0
2022-01-27 10:55:00,173.85,175.02,173.65,175.02,17823.0,145.5366,146.5161,145.3692,146.5161,17823.0
2022-01-27 11:00:00,174.91,175.61,174.52,174.65,12985.0,146.424,147.01,146.0975,146.2063,12985.0
2022-01-27 11:05:00,174.54,175.34,174.47,175.34,9301.0,146.1142,146.784,146.0556,146.784,9301.0
2022-01-27 11:10:00,175.2,175.23,174.53,174.89,10696.0,146.6668,146.6919,146.1059,146.4072,10696.0
2022-01-27 11:15:00,174.75,174.75,173.13,173.96,21796.0,146.29,146.29,144.9339,145.6287,21796.0
2022-01-27 11:20:00,174.04,174.4,173.92,174.39,7790.0,145.6957,145.997,145.5952,145.9887,7790.0
2022-01-27 11:25:00,174.31,174.31,172.69,173.22,18834.0,145.9217,145.9217,144.5655,145.0092,18834.0
2022-01-27 11:30:00,173.21,174.0,173.15,174.0,10403.0,145.0009,145.6622,144.9506,145.6622,10403.0
2022-01-27 11:35:00,173.86,174.03,173.46,173.63,9656.0,145.545,145.6873,145.2101,145.3524,9656.0
2022-01-27 11:40:00,173.75,174.03,173.73,173.73,12270.0,145.4529,145.6873,145.4362,145.4362,12270.0
2022-01-27 11:45:00,173.88,174.0,173.62,173.7,7827.0,145.5617,145.6622,145.3441,145.411,7827.0
2022-01-27 11:50:00,173.62,173.95,173.27,173.88,6162.0,145.3441,145.6203,145.0511,145.5617,6162.0
2022-01-27 11:55:00,173.79,174.24,173.68,174.12,11567.0,145.4864,145.8631,145.3943,145.7626,11567.0
2022-01-27 12:00:00,174.12,174.13,173.88,174.0,12883.0,145.7626,145.771,145.5617,145.6622,12883.0
2022-01-27 12:05:00,174.07,174.08,173.62,173.76,6371.0,145.7208,145.7292,145.3441,145.4613,6371.0
2022-01-27 12:10:00,173.71,173.71,172.97,173.15,9885.0,145.4194,145.4194,144.7999,144.9506,9885.0
2022-01-27 12:15:00,173.08,173.09,172.54,172.63,6801.0,144.892,144.9004,144.44,144.5153,6801.0
2022-01-27 12:20:00,172.66,172.81,172.4,172.81,14231.0,144.5404,144.666,144.3228,144.666,14231.0
2022-01-27 12:25:00,172.88,173.0,172.6,172.72,5482.0,144.7246,144.8251,144.4902,144.5907,5482.0
2022-01-27 12:30:00,172.79,173.04,172.49,172.88,10718.0,144.6493,144.8585,144.3981,144.7246,10718.0
2022-01-27 12:35:00,172.85,173.06,172.73,172.85,12337.0,144.6995,144.8753,144.599,144.6995,12337.0
2022-01-27 12:40:00,172.8,172.82,172.5,172.79,6670.0,144.6576,144.6744,144.4065,144.6493,6670.0
2022-01-27 12:45:00,172.64,172.75,171.8,171.92,17465.0,144.5237,144.6158,143.8205,143.9209,17465.0
2022-01-27 12:50:00,171.99,172.25,171.55,171.55,16896.0,143.9795,144.1972,143.6112,143.6112,16896.0
2022-01-27 12:55:00,171.75,172.38,171.75,172.02,15042.0,143.7786,144.306,143.7786,144.0047,15042.0
2022-01-27 13:00:00,172.09,172.24,171.42,171.65,9352.0,144.0633,144.1888,143.5024,143.6949,9352.0
2022-01-27 13:05:00,171.66,171.81,171.25,171.42,10587.0,143.7033,143.8289,143.3601,143.5024,10587.0
2022-01-27 13:10:00,171.42,171.49,170.94,171.09,23910.0,143.5024,143.561,143.1005,143.2261,23910.0
2022-01-27 13:15:00,171.09,171.56,171.07,171.09,21481.0,143.2261,143.6196,143.2094,143.2261,21481.0
2022-01-27 13:20:00,171.32,171.37,170.96,171.13,11129.0,143.4187,143.4605,143.1173,143.2596,11129.0
2022-01-27 13:25:00,171.25,171.55,171.07,171.27,12610.0,143.3601,143.6112,143.2094,143.3768,12610.0
2022-01-27 13:30:00,171.34,172.17,171.3,172.05,19705.0,143.4354,144.1302,143.4019,144.0298,19705.0
2022-01-27 13:35:00,172.02,172.15,171.48,171.68,4340.0,144.0047,144.1135,143.5526,143.72,4340.0
2022-01-27 13:40:00,171.85,172.24,171.51,172.18,8972.0,143.8623,144.1888,143.5777,144.1386,8972.0
2022-01-27 13:45:00,171.99,172.31,171.94,172.0,6553.0,143.9795,144.2474,143.9377,143.9879,6553.0
2022-01-27 13:50:00,171.96,172.14,171.63,172.11,13391.0,143.9544,144.1051,143.6782,144.08,13391.0
2022-01-27 13:55:00,172.05,172.39,171.88,171.88,8987.0,144.0298,144.3144,143.8875,143.8875,8987.0
2022-01-27 14:00:00,171.76,172.37,171.76,172.2,12749.0,143.787,144.2977,143.787,144.1553,12749.0
2022-01-27 14:05:00,172.2,172.39,171.87,172.17,19028.0,144.1553,144.3144,143.8791,144.1302,19028.0
2022-01-27 14:10:00,172.06,172.14,171.82,172.11,9919.0,144.0381,144.1051,143.8372,144.08,9919.0
2022-01-27 14:15:00,172.17,172.2,171.55,171.94,17851.0,144.1302,144.1553,143.6112,143.9377,17851.0
2022-01-27 14:20:00,171.88,171.88,170.92,171.24,26019.0,143.8875,143.8875,143.0838,143.3517,26019.0
2022-01-27 14:25:00,171.17,171.48,171.16,171.48,9222.0,143.2931,143.5526,143.2847,143.5526,9222.0
2022-01-27 14:30:00,171.53,171.71,171.04,171.13,10440.0,143.5945,143.7451,143.1843,143.2596,10440.0
2022-01-27 14:35:00,171.14,171.68,171.14,171.41,13348.0,143.268,143.72,143.268,143.494,13348.0
2022-01-27 14:40:00,171.47,171.87,171.41,171.69,15717.0,143.5442,143.8791,143.494,143.7284,15717.0
2022-01-27 14:45:00,171.69,171.79,171.41,171.47,15578.0,143.7284,143.8121,143.494,143.5442,15578.0
2022-01-27 14:50:00,171.45,171.45,170.85,170.93,9372.0,143.5275,143.5275,143.0252,143.0922,9372.0
2022-01-27 14:55:00,170.88,170.93,170.58,170.66,12414.0,143.0503,143.0922,142.7992,142.8661,12414.0
2022-01-27 15:00:00,170.79,171.54,170.79,171.46,10964.0,142.975,143.6028,142.975,143.5359,10964.0
2022-01-27 15:05:00,171.46,171.91,170.95,170.96,16181.0,143.5359,143.9126,143.1089,143.1173,16181.0
2022-01-27 15:10:00,170.99,171.11,170.67,170.67,16561.0,143.1424,143.2429,142.8745,142.8745,16561.0
2022-01-27 15:15:00,170.64,170.75,170.45,170.48,16294.0,142.8494,142.9415,142.6903,142.7155,16294.0
2022-01-27 15:20:00,170.49,170.59,170.08,170.41,15135.0,142.7238,142.8075,142.3806,142.6569,15135.0
2022-01-27 15:25:00,170.4,171.2,170.37,170.97,13856.0,142.6485,143.3182,142.6234,143.1257,13856.0
2022-01-27 15:30:00,170.87,171.38,170.87,170.97,23460.0,143.0419,143.4689,143.0419,143.1257,23460.0
2022-01-27 15:35:00,171.03,171.32,170.76,170.85,17627.0,143.1759,143.4187,142.9499,143.0252,17627.0
2022-01-27 15:40:00,170.91,171.89,170.8,171.73,32975.0,143.0754,143.8958,142.9833,143.7619,32975.0
2022-01-27 15:45:00,171.72,172.01,171.19,171.61,27426.0,143.7535,143.9963,143.3098,143.6614,27426.0
2022-01-27 15:50:00,171.71,171.82,171.15,171.31,36978.0,143.7451,143.8372,143.2763,143.4103,36978.0
2022-01-27 15:55:00,171.31,171.69,171.11,171.67,104324.0,143.4103,143.7284,143.2429,143.7117,104324.0
2022-01-28 09:30:00,175.02,175.13,172.96,173.83,41863.0,146.5161,146.6082,144.7916,145.5199,41863.0
2022-01-28 09:35:00,173.37,173.8,172.87,172.87,9323.0,145.1348,145.4948,144.7162,144.7162,9323.0
2022-01-28 09:40:00,172.76,172.96,172.08,172.58,26278.0,144.6241,144.7916,144.0549,144.4735,26278.0
2022-01-28 09:45:00,172.35,172.66,172.07,172.28,12096.0,144.2809,144.5404,144.0465,144.2223,12096.0
2022-01-28 09:50:00,172.28,173.83,172.27,173.21,12066.0,144.2223,145.5199,144.2139,145.0009,12066.0
2022-01-28 09:55:00,173.12,173.73,172.98,173.53,10957.0,144.9255,145.4362,144.8083,145.2687,10957.0
2022-01-28 10:00:00,173.58,174.3,173.38,174.08,15662.0,145.3106,145.9133,145.1432,145.7292,15662.0
2022-01-28 10:05:00,174.16,174.97,174.02,174.89,22740.0,145.7961,146.4742,145.6789,146.4072,22740.0
2022-01-28 10:10:00,174.87,175.11,173.84,174.0,14809.0,146.3905,146.5914,145.5282,145.6622,14809.0
2022-01-28 10:15:00,174.0,174.6,173.71,174.31,18151.0,145.6622,146.1645,145.4194,145.9217,18151.0
2022-01-28 10:20:00,174.51,174.7,173.53,173.63,10849.0,146.0891,146.2482,145.2687,145.3524,10849.0
2022-01-28 10:25:00,173.63,174.04,173.46,173.84,19992.0,145.3524,145.6957,145.2101,145.5282,19992.0
2022-01-28 10:30:00,173.84,173.86,172.94,173.17,11302.0,145.5282,145.545,144.7748,144.9674,11302.0
2022-01-28 10:35:00,173.25,174.0,173.24,173.4,15834.0,145.0343,145.6622,145.026,145.1599,15834.0
2022-01-28 10:40:00,173.4,173.45,172.77,172.77,9948.0,145.1599,145.2018,144.6325,144.6325,9948.0
2022-01-28 10:45:00,172.84,173.96,172.51,173.96,42478.0,144.6911,145.6287,144.4149,145.6287,42478.0
2022-01-28 10:50:00,174.13,174.33,173.55,174.19,14674.0,145.771,145.9384,145.2855,145.8212,14674.0
2022-01-28 10:55:00,174.26,174.43,173.93,174.22,15414.0,145.8798,146.0222,145.6036,145.8464,15414.0
2022-01-28 11:00:00,174.25,174.3,173.63,173.84,12964.0,145.8715,145.9133,145.3524,145.5282,12964.0
2022-01-28 11:05:00,173.83,174.13,173.79,174.07,9511.0,145.5199,145.771,145.4864,145.7208,9511.0
2022-01-28 11:10:00,174.06,174.44,173.53,174.43,71857.0,145.7124,146.0305,145.2687,146.0222,71857.0
2022-01-28 11:15:00,174.35,174.71,174.34,174.55,11478.0,145.9552,146.2566,145.9468,146.1226,11478.0
2022-01-28 11:20:00,174.55,174.66,173.63,174.19,21558.0,146.1226,146.2147,145.3524,145.8212,21558.0
2022-01-28 11:25:00,174.11,174.63,174.11,174.48,12843.0,145.7543,146.1896,145.7543,146.064,12843.0
2022-01-28 11:30:00,174.51,174.75,174.41,174.5,11461.0,146.0891,146.29,146.0054,146.0808,11461.0
2022-01-28 11:35:00,174.52,174.75,174.36,174.43,15519.0,146.0975,146.29,145.9636,146.0222,15519.0
2022-01-28 11:40:00,174.45,175.19,174.2,175.19,4450.0,146.0389,146.6584,145.8296,146.6584,4450.0
2022-01-28 11:45:00,175.19,175.32,175.0,175.19,6724.0,146.6584,146.7672,146.4993,146.6584,6724.0
2022-01-28 11:50:00,175.24,175.56,175.02,175.33,9471.0,146.7002,146.9681,146.5161,146.7756,9471.0
2022-01-28 11:55:00,175.38,175.92,175.35,175.79,7913.0,146.8174,147.2695,146.7923,147.1607,7913.0
2022-01-28 12:00:00,175.8,176.31,175.75,176.31,4032.0,147.169,147.596,147.1272,147.596,4032.0
2022-01-28 12:05:00,176.2,176.28,176.03,176.03,4408.0,147.5039,147.5709,147.3616,147.3616,4408.0
2022-01-28 12:10:00,176.06,176.33,175.97,176.21,5740.0,147.3867,147.6127,147.3114,147.5123,5740.0
2022-01-28 12:15:00,176.1,176.47,176.09,176.43,4824.0,147.4202,147.7299,147.4118,147.6964,4824.0
2022-01-28 12:20:00,176.51,176.52,175.91,175.95,7749.0,147.7634,147.7718,147.2611,147.2946,7749.0
2022-01-28 12:25:00,176.02,176.36,175.86,176.24,7056.0,147.3532,147.6378,147.2193,147.5374,7056.0
2022-01-28 12:30:00,176.25,176.32,176.03,176.18,3981.0,147.5458,147.6044,147.3616,147.4872,3981.0
2022-01-28 12:35:00,176.14,176.19,175.79,175.92,6252.0,147.4537,147.4955,147.1607,147.2695,6252.0
2022-01-28 12:40:00,175.83,176.01,175.81,175.89,6993.0,147.1942,147.3448,147.1774,147.2444,6993.0
2022-01-28 12:45:00,175.89,175.89,175.61,175.85,5295.0,147.2444,147.2444,147.01,147.2109,5295.0
2022-01-28 12:50:00,175.82,175.82,175.4,175.48,6308.0,147.1858,147.1858,146.8342,146.9012,6308.0
2022-01-28 12:55:00,175.49,176.1,175.49,175.9,7789.0,146.9095,147.4202,146.9095,147.2528,7789.0
2022-01-28 13:00:00,175.96,176.07,175.91,175.91,9548.0,147.303,147.3951,147.2611,147.2611,9548.0
2022-01-28 13:05:00,175.92,176.44,175.85,176.42,5984.0,147.2695,147.7048,147.2109,147.6881,5984.0
2022-01-28 13:10:00,176.37,176.49,176.16,176.25,5291.0,147.6462,147.7467,147.4704,147.5458,5291.0
2022-01-28 13:15:00,176.25,176.32,176.12,176.14,5193.0,147.5458,147.6044,147.4369,147.4537,5193.0
2022-01-28 13:20:00,176.14,176.18,175.92,176.14,4117.0,147.4537,147.4872,147.2695,147.4537,4117.0
2022-01-28 13:25:00,176.22,176.38,175.95,176.38,5232.0,147.5206,147.6546,147.2946,147.6546,5232.0
2022-01-28 13:30:00,176.54,176.84,176.49,176.62,4953.0,147.7885,148.0397,147.7467,147.8555,4953.0
2022-01-28 13:35:00,176.66,176.88,176.49,176.79,6519.0,147.889,148.0732,147.7467,147.9978,6519.0
2022-01-28 13:40:00,176.65,177.0,176.47,176.99,6123.0,147.8806,148.1736,147.7299,148.1652,6123.0
2022-01-28 13:45:00,176.92,177.04,176.74,176.75,4525.0,148.1066,148.2071,147.956,147.9643,4525.0
2022-01-28 13:50:00,176.78,177.02,176.76,176.96,6656.0,147.9894,148.1904,147.9727,148.1401,6656.0
2022-01-28 13:55:00,176.95,177.17,176.91,177.04,5922.0,148.1318,148.3159,148.0983,148.2071,5922.0
2022-01-28 14:00:00,177.13,177.23,176.79,176.97,4109.0,148.2824,148.3662,147.9978,148.1485,4109.0
2022-01-28 14:05:00,176.86,176.99,176.64,176.72,4089.0,148.0564,148.1652,147.8722,147.9392,4089.0
2022-01-28 14:10:00,176.72,176.82,176.6,176.6,5937.0,147.9392,148.0229,147.8388,147.8388,5937.0
2022-01-28 14:15:00,176.54,176.54,176.31,176.5,7665.0,147.7885,147.7885,147.596,147.755,7665.0
2022-01-28 14:20:00,176.46,176.46,176.12,176.12,6228.0,147.7216,147.7216,147.4369,147.4369,6228.0
2022-01-28 14:25:00,176.17,176.5,176.12,176.23,9045.0,147.4788,147.755,147.4369,147.529,9045.0
2022-01-28 14:30:00,176.2,176.55,176.01,176.34,8987.0,147.5039,147.7969,147.3448,147.6211,8987.0
2022-01-28 14:35:00,176.42,176.75,176.34,176.68,9601.0,147.6881,147.9643,147.6211,147.9057,9601.0
2022-01-28 14:40:00,176.76,177.47,176.76,177.41,7739.0,147.9727,148.5671,147.9727,148.5168,7739.0
2022-01-28 14:45:00,177.42,177.77,177.34,177.71,6976.0,148.5252,148.8182,148.4582,148.768,6976.0
2022-01-28 14:50:00,177.76,178.34,177.63,178.22,15254.0,148.8098,149.2954,148.701,149.1949,15254.0
2022-01-28 14:55:00,178.27,178.57,178.18,178.34,13825.0,149.2368,149.4879,149.1614,149.2954,13825.0
2022-01-28 15:00:00,178.28,178.36,178.01,178.19,9968.0,149.2451,149.3121,149.0191,149.1698,9968.0
2022-01-28 15:05:00,178.21,178.45,178.12,178.45,5935.0,149.1865,149.3875,149.1112,149.3875,5935.0
2022-01-28 15:10:00,178.38,178.48,178.07,178.39,4810.0,149.3289,149.4126,149.0693,149.3372,4810.0
2022-01-28 15:15:00,178.4,178.51,178.19,178.33,11425.0,149.3456,149.4377,149.1698,149.287,11425.0
2022-01-28 15:20:00,178.39,178.92,178.39,178.58,14784.0,149.3372,149.7809,149.3372,149.4963,14784.0
2022-01-28 15:25:00,178.58,178.79,178.47,178.73,10456.0,149.4963,149.6721,149.4042,149.6219,10456.0
2022-01-28 15:30:00,178.68,179.5,178.39,179.18,17555.0,149.58,150.2665,149.3372,149.9986,17555.0
2022-01-28 15:35:00,179.17,179.38,178.96,179.23,17169.0,149.9902,150.166,149.8144,150.0404,17169.0
2022-01-28 15:40:00,179.25,179.71,179.18,179.63,22100.0,150.0572,150.4423,149.9986,150.3753,22100.0
2022-01-28 15:45:00,179.56,179.84,179.3,179.6,32949.0,150.3167,150.5511,150.099,150.3502,32949.0
2022-01-28 15:50:00,179.66,180.06,179.47,180.01,60279.0,150.4004,150.7353,150.2413,150.6934,60279.0
2022-01-28 15:55:00,180.02,180.78,179.93,180.78,106366.0,150.7018,151.338,150.6264,151.338,106366.0
2022-01-31 09:30:00,179.7,180.47,179.05,180.41,26725.0,150.4339,151.0785,149.8897,151.0283,26725.0
2022-01-31 09:35:00,180.13,180.83,179.81,180.5,16588.0,150.7939,151.3799,150.526,151.1036,16588.0
2022-01-31 09:40:00,180.82,181.45,180.23,180.29,14218.0,151.3715,151.8989,150.8776,150.9278,14218.0
2022-01-31 09:45:00,180.61,180.62,179.33,179.49,27858.0,151.1957,151.2041,150.1241,150.2581,27858.0
2022-01-31 09:50:00,179.38,180.71,179.35,180.18,24443.0,150.166,151.2794,150.1409,150.8357,24443.0
2022-01-31 09:55:00,180.32,180.57,179.88,179.88,21373.0,150.9529,151.1622,150.5846,150.5846,21373.0
2022-01-31 10:00:00,180.05,180.61,179.93,180.33,64036.0,150.7269,151.1957,150.6264,150.9613,64036.0
2022-01-31 10:05:00,180.33,180.45,179.56,179.7,10606.0,150.9613,151.0617,150.3167,150.4339,10606.0
2022-01-31 10:10:00,179.92,180.23,179.58,179.67,8793.0,150.6181,150.8776,150.3334,150.4088,8793.0
2022-01-31 10:15:00,179.68,179.73,179.18,179.18,15226.0,150.4171,150.459,149.9986,149.9986,15226.0
2022-01-31 10:20:00,179.31,179.31,178.79,179.13,11395.0,150.1074,150.1074,149.6721,149.9567,11395.0
2022-01-31 10:25:00,179.16,179.3,178.74,178.86,19140.0,149.9818,150.099,149.6302,149.7307,19140.0
2022-01-31 10:30:00,178.88,179.7,178.88,178.94,39532.0,149.7474,150.4339,149.7474,149.7977,39532.0
2022-01-31 10:35:00,178.93,179.45,178.83,179.39,7150.0,149.7893,150.2246,149.7056,150.1744,7150.0
2022-01-31 10:40:00,179.3,179.91,179.19,179.91,4256.0,150.099,150.6097,150.0069,150.6097,4256.0
2022-01-31 10:45:00,179.81,179.93,179.32,179.46,6202.0,150.526,150.6264,150.1158,150.233,6202.0
2022-01-31 10:50:00,179.4,180.05,179.39,179.71,13175.0,150.1827,150.7269,150.1744,150.4423,13175.0
2022-01-31 10:55:00,179.67,179.74,179.46,179.65,6158.0,150.4088,150.4674,150.233,150.392,6158.0
2022-01-31 11:00:00,179.66,179.77,179.28,179.28,3473.0,150.4004,150.4925,150.0823,150.0823,3473.0
2022-01-31 11:05:00,179.42,179.59,179.29,179.42,6470.0,150.1995,150.3418,150.0907,150.1995,6470.0
2022-01-31 11:10:00,179.37,179.73,179.37,179.65,7136.0,150.1576,150.459,150.1576,150.392,7136.0
2022-01-31 11:15:00,179.62,179.73,179.31,179.59,23128.0,150.3669,150.459,150.1074,150.3418,23128.0
2022-01-31 11:20:00,179.59,179.87,179.02,179.26,11850.0,150.3418,150.5762,149.8646,150.0655,11850.0
2022-01-31 11:25:00,179.24,179.28,179.02,179.14,7321.0,150.0488,150.0823,149.8646,149.9651,7321.0
2022-01-31 11:30:00,179.27,179.87,179.2,179.5,72127.0,150.0739,150.5762,150.0153,150.2665,72127.0
2022-01-31 11:35:00,179.48,179.63,179.4,179.57,2311.0,150.2497,150.3753,150.1827,150.3251,2311.0
2022-01-31 11:40:00,179.65,179.83,179.55,179.79,4581.0,150.392,150.5427,150.3083,150.5092,4581.0
2022-01-31 11:45:00,179.81,180.11,179.65,180.05,9223.0,150.526,150.7771,150.392,150.7269,9223.0
2022-01-31 11:50:00,180.03,180.63,180.02,180.51,11539.0,150.7101,151.2124,150.7018,151.112,11539.0
2022-01-31 11:55:00,180.41,180.7,180.41,180.7,25463.0,151.0283,151.271,151.0283,151.271,25463.0
2022-01-31 12:00:00,180.76,180.78,179.82,179.96,34269.0,151.3213,151.338,150.5343,150.6515,34269.0
2022-01-31 12:05:00,180.06,180.07,179.86,179.92,4497.0,150.7353,150.7436,150.5678,150.6181,4497.0
2022-01-31 12:10:00,180.01,180.06,179.91,180.01,2258.0,150.6934,150.7353,150.6097,150.6934,2258.0
2022-01-31 12:15:00,180.21,180.3,180.01,180.28,8179.0,150.8608,150.9362,150.6934,150.9194,8179.0
2022-01-31 12:20:00,180.28,180.28,179.83,179.83,6487.0,150.9194,150.9194,150.5427,150.5427,6487.0
2022-01-31 12:25:00,179.8,179.91,179.59,179.91,12093.0,150.5176,150.6097,150.3418,150.6097,12093.0
2022-01-31 12:30:00,179.92,180.0,179.65,179.78,3440.0,150.6181,150.685,150.392,150.5009,3440.0
2022-01-31 12:35:00,179.78,179.98,179.77,179.94,2723.0,150.5009,150.6683,150.4925,150.6348,2723.0
2022-01-31 12:40:00,179.87,180.14,179.83,180.02,123323.0,150.5762,150.8022,150.5427,150.7018,123323.0
2022-01-31 12:45:00,180.22,180.89,180.13,180.88,6577.0,150.8692,151.4301,150.7939,151.4217,6577.0
2022-01-31 12:50:00,180.8,180.8,180.57,180.78,3029.0,151.3547,151.3547,151.1622,151.338,3029.0
2022-01-31 12:55:00,180.87,181.03,180.56,180.56,4967.0,151.4133,151.5473,151.1538,151.1538,4967.0
2022-01-31 13:00:00,180.7,180.7,180.41,180.56,3551.0,151.271,151.271,151.0283,151.1538,3551.0
2022-01-31 13:05:00,180.61,180.8,180.51,180.72,5038.0,151.1957,151.3547,151.112,151.2878,5038.0
2022-01-31 13:10:00,180.72,180.86,180.27,180.86,9417.0,151.2878,151.405,150.9111,151.405,9417.0
2022-01-31 13:15:00,180.93,180.93,180.49,180.62,5536.0,151.4636,151.4636,151.0952,151.2041,5536.0
2022-01-31 13:20:00,180.56,180.96,180.56,180.72,24256.0,151.1538,151.4887,151.1538,151.2878,24256.0
2022-01-31 13:25:00,180.86,181.03,180.69,180.89,8826.0,151.405,151.5473,151.2627,151.4301,8826.0
2022-01-31 13:30:00,180.83,181.27,180.81,181.25,6729.0,151.3799,151.7482,151.3631,151.7314,6729.0
2022-01-31 13:35:00,181.14,181.3,181.13,181.25,5896.0,151.6394,151.7733,151.631,151.7314,5896.0
2022-01-31 13:40:00,181.19,181.41,181.07,181.16,4809.0,151.6812,151.8654,151.5808,151.6561,4809.0
2022-01-31 13:45:00,181.25,181.48,181.22,181.37,5370.0,151.7314,151.924,151.7063,151.8319,5370.0
2022-01-31 13:50:00,181.44,181.59,181.21,181.37,5206.0,151.8905,152.0161,151.698,151.8319,5206.0
2022-01-31 13:55:00,181.38,181.7,181.37,181.54,3953.0,151.8403,152.1082,151.8319,151.9742,3953.0
2022-01-31 14:00:00,181.52,181.66,181.5,181.5,3942.0,151.9575,152.0747,151.9407,151.9407,3942.0
2022-01-31 14:05:00,181.49,181.7,181.39,181.7,5304.0,151.9324,152.1082,151.8486,152.1082,5304.0
2022-01-31 14:10:00,181.65,181.65,181.43,181.59,6059.0,152.0663,152.0663,151.8821,152.0161,6059.0
2022-01-31 14:15:00,181.52,181.99,181.52,181.81,10052.0,151.9575,152.3509,151.9575,152.2002,10052.0
2022-01-31 14:20:00,181.78,181.94,181.64,181.71,7165.0,152.1751,152.3091,152.0579,152.1165,7165.0
2022-01-31 14:25:00,181.65,181.9,181.65,181.85,7066.0,152.0663,152.2756,152.0663,152.2337,7066.0
2022-01-31 14:30:00,181.86,182.02,181.81,181.92,4748.0,152.2421,152.376,152.2002,152.2923,4748.0
2022-01-31 14:35:00,181.93,182.25,181.93,182.24,6509.0,152.3007,152.5686,152.3007,152.5602,6509.0
2022-01-31 14:40:00,182.26,182.45,182.22,182.45,10262.0,152.577,152.736,152.5435,152.736,10262.0
2022-01-31 14:45:00,182.39,182.49,181.81,181.9,17181.0,152.6858,152.7695,152.2002,152.2756,17181.0
2022-01-31 14:50:00,181.94,182.0,181.66,181.84,14639.0,152.3091,152.3593,152.0747,152.2254,14639.0
2022-01-31 14:55:00,181.89,181.96,181.66,181.8,6800.0,152.2672,152.3258,152.0747,152.1919,6800.0
2022-01-31 15:00:00,181.83,181.89,181.58,181.63,7860.0,152.217,152.2672,152.0077,152.0496,7860.0
2022-01-31 15:05:00,181.62,181.75,181.33,181.45,7943.0,152.0412,152.15,151.7984,151.8989,7943.0
2022-01-31 15:10:00,181.48,181.56,181.11,181.17,7633.0,151.924,151.991,151.6142,151.6645,7633.0
2022-01-31 15:15:00,181.21,181.34,180.88,181.13,7345.0,151.698,151.8068,151.4217,151.631,7345.0
2022-01-31 15:20:00,181.14,181.76,181.1,181.65,7223.0,151.6394,152.1584,151.6059,152.0663,7223.0
2022-01-31 15:25:00,181.72,181.88,181.45,181.62,12665.0,152.1249,152.2588,151.8989,152.0412,12665.0
2022-01-31 15:30:00,181.52,181.92,181.45,181.81,8976.0,151.9575,152.2923,151.8989,152.2002,8976.0
2022-01-31 15:35:00,181.75,181.86,181.59,181.63,10047.0,152.15,152.2421,152.0161,152.0496,10047.0
2022-01-31 15:40:00,181.61,181.89,181.56,181.61,16137.0,152.0328,152.2672,151.991,152.0328,16137.0
2022-01-31 15:45:00,181.7,181.83,181.57,181.83,28135.0,152.1082,152.217,151.9993,152.217,28135.0
2022-01-31 15:50:00,181.78,182.48,181.78,182.34,42506.0,152.1751,152.7611,152.1751,152.6439,42506.0
2022-01-31 15:55:00,182.36,182.74,182.24,182.52,77803.0,152.6607,152.9788,152.5602,152.7946,77803.0
2022-02-01 09:30:00,181.96,182.62,181.29,182.61,27319.0,152.3258,152.8783,151.7649,152.87,27319.0
2022-02-01 09:35:00,182.72,182.85,182.16,182.56,6006.0,152.962,153.0709,152.4932,152.8281,6006.0
2022-02-01 09:40:00,182.59,182.85,181.21,181.96,6220.0,152.8532,153.0709,151.698,152.3258,6220.0
2022-02-01 09:45:00,181.65,182.18,181.22,181.53,7899.0,152.0663,152.51,151.7063,151.9658,7899.0
2022-02-01 09:50:00,181.84,182.25,181.11,181.12,5929.0,152.2254,152.5686,151.6142,151.6226,5929.0
2022-02-01 09:55:00,181.16,181.65,181.0,181.46,7231.0,151.6561,152.0663,151.5222,151.9072,7231.0
2022-02-01 10:00:00,181.3,181.3,180.28,180.4,5424.0,151.7733,151.7733,150.9194,151.0199,5424.0
2022-02-01 10:05:00,180.27,180.92,180.11,180.46,5450.0,150.9111,151.4552,150.7771,151.0701,5450.0
2022-02-01 10:10:00,180.68,180.85,180.52,180.85,5247.0,151.2543,151.3966,151.1203,151.3966,5247.0
2022-02-01 10:15:00,180.8,180.8,180.2,180.2,6512.0,151.3547,151.3547,150.8525,150.8525,6512.0
2022-02-01 10:20:00,180.04,180.55,180.04,180.44,3740.0,150.7185,151.1455,150.7185,151.0534,3740.0
2022-02-01 10:25:00,180.35,180.35,179.5,179.5,4744.0,150.978,150.978,150.2665,150.2665,4744.0
2022-02-01 10:30:00,179.63,180.01,179.51,179.66,3546.0,150.3753,150.6934,150.2748,150.4004,3546.0
2022-02-01 10:35:00,179.61,179.78,179.4,179.54,3863.0,150.3585,150.5009,150.1827,150.2999,3863.0
2022-02-01 10:40:00,179.65,179.76,179.14,179.2,5942.0,150.392,150.4841,149.9651,150.0153,5942.0
2022-02-01 10:45:00,179.1,179.44,178.99,179.44,5426.0,149.9316,150.2162,149.8395,150.2162,5426.0
2022-02-01 10:50:00,179.42,180.58,179.39,180.26,9809.0,150.1995,151.1706,150.1744,150.9027,9809.0
2022-02-01 10:55:00,180.37,180.37,179.86,180.02,2689.0,150.9948,150.9948,150.5678,150.7018,2689.0
2022-02-01 11:00:00,180.17,180.45,179.97,179.97,5162.0,150.8273,151.0617,150.6599,150.6599,5162.0
2022-02-01 11:05:00,180.08,180.18,180.0,180.06,4720.0,150.752,150.8357,150.685,150.7353,4720.0
2022-02-01 11:10:00,180.03,180.13,179.66,179.66,5746.0,150.7101,150.7939,150.4004,150.4004,5746.0
2022-02-01 11:15:00,179.65,179.79,179.49,179.52,5157.0,150.392,150.5092,150.2581,150.2832,5157.0
2022-02-01 11:20:00,179.52,179.66,179.0,179.0,8050.0,150.2832,150.4004,149.8479,149.8479,8050.0
2022-02-01 11:25:00,179.07,179.2,178.8,179.17,8979.0,149.9065,150.0153,149.6805,149.9902,8979.0
2022-02-01 11:30:00,179.12,179.57,178.69,179.42,4466.0,149.9483,150.3251,149.5884,150.1995,4466.0
2022-02-01 11:35:00,179.43,179.56,179.28,179.28,4288.0,150.2079,150.3167,150.0823,150.0823,4288.0
2022-02-01 11:40:00,179.24,179.61,179.24,179.55,4772.0,150.0488,150.3585,150.0488,150.3083,4772.0
2022-02-01 11:45:00,179.66,180.07,179.65,179.74,6574.0,150.4004,150.7436,150.392,150.4674,6574.0
2022-02-01 11:50:00,179.65,179.98,179.65,179.87,6887.0,150.392,150.6683,150.392,150.5762,6887.0
2022-02-01 11:55:00,179.8,180.03,179.76,179.93,10127.0,150.5176,150.7101,150.4841,150.6264,10127.0
2022-02-01 12:00:00,179.87,179.87,179.5,179.59,3578.0,150.5762,150.5762,150.2665,150.3418,3578.0
2022-02-01 12:05:00,179.54,179.78,179.45,179.53,2881.0,150.2999,150.5009,150.2246,150.2916,2881.0
2022-02-01 12:10:00,179.53,179.54,179.07,179.28,5958.0,150.2916,150.2999,149.9065,150.0823,5958.0
2022-02-01 12:15:00,179.31,179.35,179.09,179.16,4859.0,150.1074,150.1409,149.9232,149.9818,4859.0
2022-02-01 12:20:00,179.22,179.26,178.96,179.21,6282.0,150.0321,150.0655,149.8144,150.0237,6282.0
2022-02-01 12:25:00,179.1,179.14,178.92,179.14,2826.0,149.9316,149.9651,149.7809,149.9651,2826.0
2022-02-01 12:30:00,179.14,179.14,178.61,178.65,2905.0,149.9651,149.9651,149.5214,149.5549,2905.0
2022-02-01 12:35:00,178.62,179.0,178.61,178.96,17517.0,149.5298,149.8479,149.5214,149.8144,17517.0
2022-02-01 12:40:00,178.82,178.98,178.66,178.98,3417.0,149.6972,149.8311,149.5633,149.8311,3417.0
2022-02-01 12:45:00,178.92,178.99,178.8,178.99,5283.0,149.7809,149.8395,149.6805,149.8395,5283.0
2022-02-01 12:50:00,178.98,179.33,178.97,179.33,2746.0,149.8311,150.1241,149.8228,150.1241,2746.0
2022-02-01 12:55:00,179.31,179.54,179.27,179.48,3853.0,150.1074,150.2999,150.0739,150.2497,3853.0
2022-02-01 13:00:00,179.53,179.57,179.01,179.21,5424.0,150.2916,150.3251,149.8563,150.0237,5424.0
2022-02-01 13:05:00,179.06,179.16,178.88,178.99,9922.0,149.8981,149.9818,149.7474,149.8395,9922.0
2022-02-01 13:10:00,179.05,179.35,178.9,178.9,4500.0,149.8897,150.1409,149.7642,149.7642,4500.0
2022-02-01 13:15:00,178.91,179.26,178.91,179.26,3366.0,149.7725,150.0655,149.7725,150.0655,3366.0
2022-02-01 13:20:00,179.19,179.43,179.17,179.26,2918.0,150.0069,150.2079,149.9902,150.0655,2918.0
2022-02-01 13:25:00,179.26,179.54,179.26,179.48,3404.0,150.0655,150.2999,150.0655,150.2497,3404.0
2022-02-01 13:30:00,179.47,179.71,179.47,179.71,3197.0,150.2413,150.4423,150.2413,150.4423,3197.0
2022-02-01 13:35:00,179.66,179.84,179.55,179.81,3947.0,150.4004,150.5511,150.3083,150.526,3947.0
2022-02-01 13:40:00,179.79,180.25,179.78,180.18,3730.0,150.5092,150.8943,150.5009,150.8357,3730.0
2022-02-01 13:45:00,180.35,180.35,179.99,179.99,2687.0,150.978,150.978,150.6767,150.6767,2687.0
2022-02-01 13:50:00,180.14,180.37,180.04,180.24,6783.0,150.8022,150.9948,150.7185,150.8859,6783.0
2022-02-01 13:55:00,180.21,180.49,180.15,180.42,2862.0,150.8608,151.0952,150.8106,151.0366,2862.0
2022-02-01 14:00:00,180.48,180.48,180.15,180.29,4248.0,151.0869,151.0869,150.8106,150.9278,4248.0
2022-02-01 14:05:00,180.22,180.26,180.07,180.23,2661.0,150.8692,150.9027,150.7436,150.8776,2661.0
2022-02-01 14:10:00,180.37,180.59,180.12,180.31,9161.0,150.9948,151.1789,150.7855,150.9445,9161.0
2022-02-01 14:15:00,180.41,180.59,180.29,180.45,8817.0,151.0283,151.1789,150.9278,151.0617,8817.0
2022-02-01 14:20:00,180.38,180.44,180.31,180.42,1233.0,151.0031,151.0534,150.9445,151.0366,1233.0
2022-02-01 14:25:00,180.57,180.85,180.51,180.85,7047.0,151.1622,151.3966,151.112,151.3966,7047.0
2022-02-01 14:30:00,180.92,180.92,180.57,180.75,4836.0,151.4552,151.4552,151.1622,151.3129,4836.0
2022-02-01 14:35:00,180.73,180.77,180.57,180.77,9255.0,151.2961,151.3296,151.1622,151.3296,9255.0
2022-02-01 14:40:00,180.69,180.82,180.65,180.73,6473.0,151.2627,151.3715,151.2292,151.2961,6473.0
2022-02-01 14:45:00,180.77,180.88,180.64,180.7,6562.0,151.3296,151.4217,151.2208,151.271,6562.0
2022-02-01 14:50:00,180.7,180.94,180.56,180.89,7063.0,151.271,151.4719,151.1538,151.4301,7063.0
2022-02-01 14:55:00,180.91,181.18,180.87,181.09,3986.0,151.4468,151.6728,151.4133,151.5975,3986.0
2022-02-01 15:00:00,180.97,181.44,180.97,181.37,5136.0,151.4971,151.8905,151.4971,151.8319,5136.0
2022-02-01 15:05:00,181.32,181.36,181.09,181.18,6150.0,151.79,151.8235,151.5975,151.6728,6150.0
2022-02-01 15:10:00,181.19,181.45,181.19,181.21,5680.0,151.6812,151.8989,151.6812,151.698,5680.0
2022-02-01 15:15:00,181.21,181.38,181.15,181.27,6497.0,151.698,151.8403,151.6477,151.7482,6497.0
2022-02-01 15:20:00,181.36,181.42,181.28,181.4,4975.0,151.8235,151.8738,151.7566,151.857,4975.0
2022-02-01 15:25:00,181.33,181.57,181.22,181.52,5212.0,151.7984,151.9993,151.7063,151.9575,5212.0
2022-02-01 15:30:00,181.49,181.65,181.44,181.55,7532.0,151.9324,152.0663,151.8905,151.9826,7532.0
2022-02-01 15:35:00,181.51,181.65,181.09,181.09,8488.0,151.9491,152.0663,151.5975,151.5975,8488.0
2022-02-01 15:40:00,181.05,181.1,180.7,180.82,13350.0,151.564,151.6059,151.271,151.3715,13350.0
2022-02-01 15:45:00,180.78,181.11,180.63,181.11,18373.0,151.338,151.6142,151.2124,151.6142,18373.0
2022-02-01 15:50:00,181.11,181.12,180.75,181.07,29532.0,151.6142,151.6226,151.3129,151.5808,29532.0
2022-02-01 15:55:00,181.06,181.13,180.46,180.53,95873.0,151.5724,151.631,151.0701,151.1287,95873.0
2022-02-02 09:30:00,181.49,182.37,181.09,181.88,19647.0,151.9324,152.669,151.5975,152.2588,19647.0
2022-02-02 09:35:00,181.73,182.51,181.65,182.47,4476.0,152.1333,152.7862,152.0663,152.7528,4476.0
2022-02-02 09:40:00,182.58,182.93,181.91,181.92,3443.0,152.8448,153.1378,152.284,152.2923,3443.0
2022-02-02 09:45:00,181.94,182.2,181.81,182.2,6419.0,152.3091,152.5267,152.2002,152.5267,6419.0
2022-02-02 09:50:00,182.2,182.46,182.01,182.02,4394.0,152.5267,152.7444,152.3677,152.376,4394.0
2022-02-02 09:55:00,181.85,182.11,181.85,181.94,3355.0,152.2337,152.4514,152.2337,152.3091,3355.0
2022-02-02 10:00:00,182.22,182.67,182.22,182.5,9235.0,152.5435,152.9202,152.5435,152.7779,9235.0
2022-02-02 10:05:00,182.25,182.82,182.24,182.82,6057.0,152.5686,153.0458,152.5602,153.0458,6057.0
2022-02-02 10:10:00,182.85,183.48,182.66,183.05,12734.0,153.0709,153.5983,152.9118,153.2383,12734.0
2022-02-02 10:15:00,182.99,183.48,182.99,183.48,7632.0,153.1881,153.5983,153.1881,153.5983,7632.0
2022-02-02 10:20:00,183.45,183.45,182.88,182.88,3359.0,153.5732,153.5732,153.096,153.096,3359.0
2022-02-02 10:25:00,182.86,183.17,182.68,183.17,2803.0,153.0792,153.3388,152.9286,153.3388,2803.0
2022-02-02 10:30:00,183.08,183.39,183.08,183.24,6414.0,153.2634,153.5229,153.2634,153.3974,6414.0
2022-02-02 10:35:00,183.25,184.18,183.25,184.06,18106.0,153.4057,154.1843,153.4057,154.0838,18106.0
2022-02-02 10:40:00,184.23,184.25,184.03,184.11,7736.0,154.2261,154.2429,154.0587,154.1257,7736.0
2022-02-02 10:45:00,184.19,184.21,183.94,184.03,12176.0,154.1926,154.2094,153.9834,154.0587,12176.0
2022-02-02 10:50:00,183.9,184.09,183.63,183.66,6755.0,153.9499,154.1089,153.7238,153.749,6755.0
2022-02-02 10:55:00,183.64,183.84,183.41,183.41,4317.0,153.7322,153.8996,153.5397,153.5397,4317.0
2022-02-02 11:00:00,183.27,183.71,183.23,183.69,6861.0,153.4225,153.7908,153.389,153.7741,6861.0
2022-02-02 11:05:00,183.66,183.86,183.66,183.78,5032.0,153.749,153.9164,153.749,153.8494,5032.0
2022-02-02 11:10:00,183.77,184.17,183.53,183.53,6068.0,153.841,154.1759,153.6401,153.6401,6068.0
2022-02-02 11:15:00,183.56,183.98,183.46,183.95,9713.0,153.6652,154.0168,153.5815,153.9917,9713.0
2022-02-02 11:20:00,184.11,184.39,184.06,184.34,3815.0,154.1257,154.3601,154.0838,154.3182,3815.0
2022-02-02 11:25:00,184.5,184.63,184.48,184.63,1100.0,154.4522,154.561,154.4354,154.561,1100.0
2022-02-02 11:30:00,184.56,184.56,183.96,184.2,6644.0,154.5024,154.5024,154.0001,154.201,6644.0
2022-02-02 11:35:00,184.23,184.48,184.15,184.26,4144.0,154.2261,154.4354,154.1592,154.2512,4144.0
2022-02-02 11:40:00,184.12,184.44,184.12,184.23,5426.0,154.134,154.4019,154.134,154.2261,5426.0
2022-02-02 11:45:00,184.28,184.35,184.21,184.21,2196.0,154.268,154.3266,154.2094,154.2094,2196.0
2022-02-02 11:50:00,183.84,184.01,183.7,183.88,4468.0,153.8996,154.042,153.7824,153.9331,4468.0
2022-02-02 11:55:00,183.81,184.1,183.74,184.07,5380.0,153.8745,154.1173,153.8159,154.0922,5380.0
2022-02-02 12:00:00,183.96,184.08,183.88,183.92,3153.0,154.0001,154.1006,153.9331,153.9666,3153.0
2022-02-02 12:05:00,183.89,184.26,183.89,184.25,3367.0,153.9415,154.2512,153.9415,154.2429,3367.0
2022-02-02 12:10:00,184.25,184.25,183.71,184.03,8686.0,154.2429,154.2429,153.7908,154.0587,8686.0
2022-02-02 12:15:00,183.97,183.97,183.48,183.62,3054.0,154.0085,154.0085,153.5983,153.7155,3054.0
2022-02-02 12:20:00,183.59,183.6,183.33,183.34,5703.0,153.6904,153.6987,153.4727,153.4811,5703.0
2022-02-02 12:25:00,183.33,183.48,183.15,183.2,5304.0,153.4727,153.5983,153.322,153.3639,5304.0
2022-02-02 12:30:00,183.19,183.43,183.03,183.43,9723.0,153.3555,153.5564,153.2216,153.5564,9723.0
2022-02-02 12:35:00,183.49,183.54,183.34,183.34,4204.0,153.6066,153.6485,153.4811,153.4811,4204.0
2022-02-02 12:40:00,183.32,183.37,183.1,183.21,2920.0,153.4643,153.5062,153.2802,153.3722,2920.0
2022-02-02 12:45:00,183.16,183.37,183.15,183.18,2893.0,153.3304,153.5062,153.322,153.3471,2893.0
2022-02-02 12:50:00,183.15,183.26,183.06,183.06,4011.0,153.322,153.4141,153.2467,153.2467,4011.0
2022-02-02 12:55:00,183.06,183.27,183.0,183.23,2205.0,153.2467,153.4225,153.1964,153.389,2205.0
2022-02-02 13:00:00,183.21,183.36,183.15,183.15,4396.0,153.3722,153.4978,153.322,153.322,4396.0
2022-02-02 13:05:00,183.21,183.42,183.15,183.4,5940.0,153.3722,153.548,153.322,153.5313,5940.0
2022-02-02 13:10:00,183.37,183.55,183.29,183.53,6765.0,153.5062,153.6569,153.4392,153.6401,6765.0
2022-02-02 13:15:00,183.56,183.59,183.39,183.41,3878.0,153.6652,153.6904,153.5229,153.5397,3878.0
2022-02-02 13:20:00,183.39,183.51,183.23,183.44,6821.0,153.5229,153.6234,153.389,153.5648,6821.0
2022-02-02 13:25:00,183.4,183.41,183.07,183.14,3922.0,153.5313,153.5397,153.255,153.3136,3922.0
2022-02-02 13:30:00,183.25,183.42,183.2,183.42,3296.0,153.4057,153.548,153.3639,153.548,3296.0
2022-02-02 13:35:00,183.49,183.53,183.12,183.13,4650.0,153.6066,153.6401,153.2969,153.3053,4650.0
2022-02-02 13:40:00,183.08,183.27,182.98,183.1,4532.0,153.2634,153.4225,153.1797,153.2802,4532.0
2022-02-02 13:45:00,183.14,183.19,183.02,183.19,4073.0,153.3136,153.3555,153.2132,153.3555,4073.0
2022-02-02 13:50:00,183.13,183.32,183.12,183.16,5541.0,153.3053,153.4643,153.2969,153.3304,5541.0
2022-02-02 13:55:00,183.12,183.34,183.08,183.18,4602.0,153.2969,153.4811,153.2634,153.3471,4602.0
2022-02-02 14:00:00,183.18,183.21,182.96,183.21,2107.0,153.3471,153.3722,153.163,153.3722,2107.0
2022-02-02 14:05:00,183.21,183.21,182.88,182.88,4338.0,153.3722,153.3722,153.096,153.096,4338.0
2022-02-02 14:10:00,182.98,183.11,182.93,183.1,7512.0,153.1797,153.2885,153.1378,153.2802,7512.0
2022-02-02 14:15:00,183.12,183.5,183.08,183.5,7301.0,153.2969,153.615,153.2634,153.615,7301.0
2022-02-02 14:20:00,183.46,183.56,183.21,183.21,5454.0,153.5815,153.6652,153.3722,153.3722,5454.0
2022-02-02 14:25:00,183.21,183.6,183.14,183.49,6972.0,153.3722,153.6987,153.3136,153.6066,6972.0
2022-02-02 14:30:00,183.57,183.64,183.37,183.64,4596.0,153.6736,153.7322,153.5062,153.7322,4596.0
2022-02-02 14:35:00,183.6,183.64,183.46,183.56,3883.0,153.6987,153.7322,153.5815,153.6652,3883.0
2022-02-02 14:40:00,183.62,183.67,183.5,183.53,3348.0,153.7155,153.7573,153.615,153.6401,3348.0
2022-02-02 14:45:00,183.64,183.76,183.55,183.76,4998.0,153.7322,153.8327,153.6569,153.8327,4998.0
2022-02-02 14:50:00,183.82,183.89,183.63,183.83,6438.0,153.8829,153.9415,153.7238,153.8913,6438.0
2022-02-02 14:55:00,183.82,183.82,183.6,183.65,3712.0,153.8829,153.8829,153.6987,153.7406,3712.0
2022-02-02 15:00:00,183.65,183.79,183.51,183.69,3935.0,153.7406,153.8578,153.6234,153.7741,3935.0
2022-02-02 15:05:00,183.61,183.76,183.54,183.63,9333.0,153.7071,153.8327,153.6485,153.7238,9333.0
2022-02-02 15:10:00,183.68,183.95,183.6,183.68,9811.0,153.7657,153.9917,153.6987,153.7657,9811.0
2022-02-02 15:15:00,183.7,183.79,183.6,183.69,8364.0,153.7824,153.8578,153.6987,153.7741,8364.0
2022-02-02 15:20:00,183.63,183.74,183.41,183.7,14186.0,153.7238,153.8159,153.5397,153.7824,14186.0
2022-02-02 15:25:00,183.66,183.96,183.57,183.66,11250.0,153.749,154.0001,153.6736,153.749,11250.0
2022-02-02 15:30:00,183.76,184.01,183.71,184.0,7905.0,153.8327,154.042,153.7908,154.0336,7905.0
2022-02-02 15:35:00,184.01,184.2,183.8,183.93,13138.0,154.042,154.201,153.8662,153.975,13138.0
2022-02-02 15:40:00,183.97,184.13,183.93,184.02,11461.0,154.0085,154.1424,153.975,154.0503,11461.0
2022-02-02 15:45:00,184.08,184.21,183.92,184.15,19024.0,154.1006,154.2094,153.9666,154.1592,19024.0
2022-02-02 15:50:00,184.14,184.25,183.87,183.95,23457.0,154.1508,154.2429,153.9248,153.9917,23457.0
2022-02-02 15:55:00,183.95,184.25,183.79,183.98,91011.0,153.9917,154.2429,153.8578,154.0168,91011.0
2022-02-03 09:30:00,182.8,183.12,181.95,182.35,23995.0,153.029,153.2969,152.3174,152.6523,23995.0
2022-02-03 09:35:00,182.45,183.63,182.25,183.44,10527.0,152.736,153.7238,152.5686,153.5648,10527.0
2022-02-03 09:40:00,183.17,183.37,182.39,182.4,8800.0,153.3388,153.5062,152.6858,152.6942,8800.0
2022-02-03 09:45:00,182.21,182.58,181.88,182.11,5357.0,152.5351,152.8448,152.2588,152.4514,5357.0
2022-02-03 09:50:00,182.12,182.46,181.99,182.0,9723.0,152.4598,152.7444,152.3509,152.3593,9723.0
2022-02-03 09:55:00,182.01,182.48,181.99,182.48,4876.0,152.3677,152.7611,152.3509,152.7611,4876.0
2022-02-03 10:00:00,182.43,182.56,182.05,182.05,4287.0,152.7193,152.8281,152.4012,152.4012,4287.0
2022-02-03 10:05:00,182.14,182.5,182.03,182.33,5282.0,152.4765,152.7779,152.3844,152.6356,5282.0
2022-02-03 10:10:00,182.41,182.74,182.27,182.73,7431.0,152.7025,152.9788,152.5853,152.9704,7431.0
2022-02-03 10:15:00,182.64,182.64,181.84,181.84,11605.0,152.8951,152.8951,152.2254,152.2254,11605.0
2022-02-03 10:20:00,181.8,182.39,181.8,182.25,4215.0,152.1919,152.6858,152.1919,152.5686,4215.0
2022-02-03 10:25:00,182.24,182.56,182.11,182.49,3153.0,152.5602,152.8281,152.4514,152.7695,3153.0
2022-02-03 10:30:00,182.56,182.79,182.51,182.79,4060.0,152.8281,153.0206,152.7862,153.0206,4060.0
2022-02-03 10:35:00,182.65,183.19,182.65,183.11,5914.0,152.9034,153.3555,152.9034,153.2885,5914.0
2022-02-03 10:40:00,183.25,183.3,182.67,182.81,11405.0,153.4057,153.4476,152.9202,153.0374,11405.0
2022-02-03 10:45:00,182.82,182.88,182.51,182.8,5926.0,153.0458,153.096,152.7862,153.029,5926.0
2022-02-03 10:50:00,182.78,182.8,182.63,182.66,1997.0,153.0123,153.029,152.8867,152.9118,1997.0
2022-02-03 10:55:00,182.67,182.73,182.29,182.35,4270.0,152.9202,152.9704,152.6021,152.6523,4270.0
2022-02-03 11:00:00,182.41,182.69,182.39,182.67,4203.0,152.7025,152.9369,152.6858,152.9202,4203.0
2022-02-03 11:05:00,182.69,182.69,182.47,182.58,3308.0,152.9369,152.9369,152.7528,152.8448,3308.0
2022-02-03 11:10:00,182.47,182.83,182.43,182.71,1778.0,152.7528,153.0541,152.7193,152.9537,1778.0
2022-02-03 11:15:00,182.77,182.83,182.59,182.77,7164.0,153.0039,153.0541,152.8532,153.0039,7164.0
2022-02-03 11:20:00,182.71,182.83,182.57,182.61,5147.0,152.9537,153.0541,152.8365,152.87,5147.0
2022-02-03 11:25:00,182.62,182.67,182.47,182.57,4092.0,152.8783,152.9202,152.7528,152.8365,4092.0
2022-02-03 11:30:00,182.57,182.57,181.98,182.04,2341.0,152.8365,152.8365,152.3426,152.3928,2341.0
2022-02-03 11:35:00,182.05,182.45,182.05,182.44,5128.0,152.4012,152.736,152.4012,152.7276,5128.0
2022-02-03 11:40:00,182.49,182.49,182.24,182.41,2551.0,152.7695,152.7695,152.5602,152.7025,2551.0
2022-02-03 11:45:00,182.27,182.31,182.02,182.3,2829.0,152.5853,152.6188,152.376,152.6104,2829.0
2022-02-03 11:50:00,182.17,182.34,182.08,182.14,2565.0,152.5016,152.6439,152.4263,152.4765,2565.0
2022-02-03 11:55:00,182.29,182.39,182.22,182.32,1526.0,152.6021,152.6858,152.5435,152.6272,1526.0
2022-02-03 12:00:00,182.28,182.4,182.18,182.19,2289.0,152.5937,152.6942,152.51,152.5184,2289.0
2022-02-03 12:05:00,182.31,182.31,182.19,182.25,1275.0,152.6188,152.6188,152.5184,152.5686,1275.0
2022-02-03 12:10:00,182.27,182.31,182.13,182.2,3103.0,152.5853,152.6188,152.4681,152.5267,3103.0
2022-02-03 12:15:00,182.22,182.24,181.96,182.0,2368.0,152.5435,152.5602,152.3258,152.3593,2368.0
2022-02-03 12:20:00,181.99,182.2,181.99,182.19,4869.0,152.3509,152.5267,152.3509,152.5184,4869.0
2022-02-03 12:25:00,182.28,182.34,182.0,182.0,1266.0,152.5937,152.6439,152.3593,152.3593,1266.0
2022-02-03 12:30:00,182.13,182.19,182.04,182.19,2562.0,152.4681,152.5184,152.3928,152.5184,2562.0
2022-02-03 12:35:00,182.24,182.35,182.17,182.24,3093.0,152.5602,152.6523,152.5016,152.5602,3093.0
2022-02-03 12:40:00,182.15,182.19,181.97,181.97,2739.0,152.4849,152.5184,152.3342,152.3342,2739.0
2022-02-03 12:45:00,181.95,181.95,181.71,181.8,1896.0,152.3174,152.3174,152.1165,152.1919,1896.0
2022-02-03 12:50:00,181.84,181.9,181.77,181.77,920.0,152.2254,152.2756,152.1668,152.1668,920.0
2022-02-03 12:55:00,181.78,181.88,181.76,181.82,1562.0,152.1751,152.2588,152.1584,152.2086,1562.0
2022-02-03 13:00:00,181.78,181.8,181.48,181.48,1765.0,152.1751,152.1919,151.924,151.924,1765.0
2022-02-03 13:05:00,181.42,181.6,181.42,181.52,2749.0,151.8738,152.0244,151.8738,151.9575,2749.0
2022-02-03 13:10:00,181.41,181.83,181.39,181.83,3799.0,151.8654,152.217,151.8486,152.217,3799.0
2022-02-03 13:15:00,181.73,182.12,181.72,182.06,1541.0,152.1333,152.4598,152.1249,152.4095,1541.0
2022-02-03 13:20:00,182.15,182.33,182.14,182.29,5361.0,152.4849,152.6356,152.4765,152.6021,5361.0
2022-02-03 13:25:00,182.32,182.32,182.02,182.14,5255.0,152.6272,152.6272,152.376,152.4765,5255.0
2022-02-03 13:30:00,182.15,182.42,182.1,182.31,3333.0,152.4849,152.7109,152.443,152.6188,3333.0
2022-02-03 13:35:00,182.3,182.4,181.93,182.12,9820.0,152.6104,152.6942,152.3007,152.4598,9820.0
2022-02-03 13:40:00,182.14,182.18,181.89,182.03,2517.0,152.4765,152.51,152.2672,152.3844,2517.0
2022-02-03 13:45:00,182.03,182.19,182.0,182.08,6457.0,152.3844,152.5184,152.3593,152.4263,6457.0
2022-02-03 13:50:00,182.02,182.07,181.77,181.77,3301.0,152.376,152.4179,152.1668,152.1668,3301.0
2022-02-03 13:55:00,181.79,182.0,181.77,181.92,3637.0,152.1835,152.3593,152.1668,152.2923,3637.0
2022-02-03 14:00:00,181.98,182.19,181.92,182.08,2833.0,152.3426,152.5184,152.2923,152.4263,2833.0
2022-02-03 14:05:00,182.0,182.14,181.77,182.0,5781.0,152.3593,152.4765,152.1668,152.3593,5781.0
2022-02-03 14:10:00,181.94,182.02,181.9,182.0,1431.0,152.3091,152.376,152.2756,152.3593,1431.0
2022-02-03 14:15:00,182.05,182.16,181.98,182.04,3749.0,152.4012,152.4932,152.3426,152.3928,3749.0
2022-02-03 14:20:00,182.13,182.38,182.09,182.37,2909.0,152.4681,152.6774,152.4346,152.669,2909.0
2022-02-03 14:25:00,182.36,182.37,182.16,182.37,3960.0,152.6607,152.669,152.4932,152.669,3960.0
2022-02-03 14:30:00,182.33,182.33,182.0,182.09,4142.0,152.6356,152.6356,152.3593,152.4346,4142.0
2022-02-03 14:35:00,182.16,182.21,181.74,182.06,4011.0,152.4932,152.5351,152.1416,152.4095,4011.0
2022-02-03 14:40:00,182.0,182.1,181.8,181.81,4860.0,152.3593,152.443,152.1919,152.2002,4860.0
2022-02-03 14:45:00,181.93,182.0,181.81,181.93,2000.0,152.3007,152.3593,152.2002,152.3007,2000.0
2022-02-03 14:50:00,181.91,182.08,181.91,181.94,1334.0,152.284,152.4263,152.284,152.3091,1334.0
2022-02-03 14:55:00,182.1,182.18,181.92,182.06,4157.0,152.443,152.51,152.2923,152.4095,4157.0
2022-02-03 15:00:00,182.13,182.14,181.83,181.91,3922.0,152.4681,152.4765,152.217,152.284,3922.0
2022-02-03 15:05:00,181.93,182.22,181.9,182.02,3548.0,152.3007,152.5435,152.2756,152.376,3548.0
2022-02-03 15:10:00,182.1,182.38,182.1,182.34,2920.0,152.443,152.6774,152.443,152.6439,2920.0
2022-02-03 15:15:00,182.41,182.79,182.41,182.79,7429.0,152.7025,153.0206,152.7025,153.0206,7429.0
2022-02-03 15:20:00,182.81,182.98,182.74,182.79,7490.0,153.0374,153.1797,152.9788,153.0206,7490.0
2022-02-03 15:25:00,182.79,182.93,182.78,182.93,4183.0,153.0206,153.1378,153.0123,153.1378,4183.0
2022-02-03 15:30:00,182.89,182.94,182.17,182.26,17211.0,153.1044,153.1462,152.5016,152.577,17211.0
2022-02-03 15:35:00,182.22,182.39,181.98,182.06,21513.0,152.5435,152.6858,152.3426,152.4095,21513.0
2022-02-03 15:40:00,182.1,182.19,181.95,182.01,6031.0,152.443,152.5184,152.3174,152.3677,6031.0
2022-02-03 15:45:00,182.02,182.02,181.77,181.85,12153.0,152.376,152.376,152.1668,152.2337,12153.0
2022-02-03 15:50:00,181.8,181.96,181.62,181.7,17961.0,152.1919,152.3258,152.0412,152.1082,17961.0
2022-02-03 15:55:00,181.73,182.34,181.53,181.78,39487.0,152.1333,152.6439,151.9658,152.1751,39487.0
2022-02-04 09:30:00,179.61,181.95,179.57,181.05,22315.0,150.3585,152.3174,150.3251,151.564,22315.0
2022-02-04 09:35:00,180.98,181.71,180.17,180.58,8138.0,151.5054,152.1165,150.8273,151.1706,8138.0
2022-02-04 09:40:00,180.58,181.34,180.49,181.0,2940.0,151.1706,151.8068,151.0952,151.5222,2940.0
2022-02-04 09:45:00,180.9,181.28,180.71,180.85,3293.0,151.4385,151.7566,151.2794,151.3966,3293.0
2022-02-04 09:50:00,181.01,181.76,180.76,181.76,3507.0,151.5305,152.1584,151.3213,152.1584,3507.0
2022-02-04 09:55:00,181.4,181.54,180.75,181.15,6865.0,151.857,151.9742,151.3129,151.6477,6865.0
2022-02-04 10:00:00,181.17,181.46,180.91,180.91,6461.0,151.6645,151.9072,151.4468,151.4468,6461.0
2022-02-04 10:05:00,180.81,180.9,179.79,179.79,5724.0,151.3631,151.4385,150.5092,150.5092,5724.0
2022-02-04 10:10:00,179.78,180.94,179.78,180.94,6605.0,150.5009,151.4719,150.5009,151.4719,6605.0
2022-02-04 10:15:00,180.82,180.82,180.32,180.32,2703.0,151.3715,151.3715,150.9529,150.9529,2703.0
2022-02-04 10:20:00,180.41,180.73,180.05,180.05,4748.0,151.0283,151.2961,150.7269,150.7269,4748.0
2022-02-04 10:25:00,180.1,180.45,179.04,179.04,3315.0,150.7687,151.0617,149.8814,149.8814,3315.0
2022-02-04 10:30:00,179.37,179.72,179.37,179.45,4244.0,150.1576,150.4506,150.1576,150.2246,4244.0
2022-02-04 10:35:00,179.32,179.35,178.5,178.5,4836.0,150.1158,150.1409,149.4293,149.4293,4836.0
2022-02-04 10:40:00,178.72,179.25,178.72,178.97,3478.0,149.6135,150.0572,149.6135,149.8228,3478.0
2022-02-04 10:45:00,178.8,178.85,178.58,178.83,2186.0,149.6805,149.7223,149.4963,149.7056,2186.0
2022-02-04 10:50:00,178.71,179.15,178.71,179.05,2516.0,149.6051,149.9735,149.6051,149.8897,2516.0
2022-02-04 10:55:00,179.09,179.2,178.95,179.03,3408.0,149.9232,150.0153,149.806,149.873,3408.0
2022-02-04 11:00:00,178.93,179.24,178.89,179.09,3554.0,149.7893,150.0488,149.7558,149.9232,3554.0
2022-02-04 11:05:00,179.11,179.35,178.94,179.28,4323.0,149.94,150.1409,149.7977,150.0823,4323.0
2022-02-04 11:10:00,179.19,179.62,179.14,179.36,2805.0,150.0069,150.3669,149.9651,150.1493,2805.0
2022-02-04 11:15:00,179.58,179.87,179.38,179.63,2012.0,150.3334,150.5762,150.166,150.3753,2012.0
2022-02-04 11:20:00,179.63,179.71,179.38,179.38,3662.0,150.3753,150.4423,150.166,150.166,3662.0
2022-02-04 11:25:00,179.61,179.9,179.47,179.55,2186.0,150.3585,150.6013,150.2413,150.3083,2186.0
2022-02-04 11:30:00,179.78,179.9,179.68,179.69,2073.0,150.5009,150.6013,150.4171,150.4255,2073.0
2022-02-04 11:35:00,179.9,179.94,179.82,179.83,1375.0,150.6013,150.6348,150.5343,150.5427,1375.0
2022-02-04 11:40:00,179.93,180.06,179.77,180.06,1265.0,150.6264,150.7353,150.4925,150.7353,1265.0
2022-02-04 11:45:00,180.01,180.13,180.01,180.09,2398.0,150.6934,150.7939,150.6934,150.7604,2398.0
2022-02-04 11:50:00,180.09,180.19,179.83,179.84,4129.0,150.7604,150.8441,150.5427,150.5511,4129.0
2022-02-04 11:55:00,179.96,180.04,179.8,179.88,3313.0,150.6515,150.7185,150.5176,150.5846,3313.0
2022-02-04 12:00:00,179.88,179.88,179.66,179.84,3485.0,150.5846,150.5846,150.4004,150.5511,3485.0
2022-02-04 12:05:00,179.95,180.08,179.92,180.06,1275.0,150.6432,150.752,150.6181,150.7353,1275.0
2022-02-04 12:10:00,179.95,180.23,179.81,180.1,7609.0,150.6432,150.8776,150.526,150.7687,7609.0
2022-02-04 12:15:00,180.1,180.47,180.08,180.42,4542.0,150.7687,151.0785,150.752,151.0366,4542.0
2022-02-04 12:20:00,180.42,180.55,180.22,180.23,3734.0,151.0366,151.1455,150.8692,150.8776,3734.0
2022-02-04 12:25:00,180.21,180.48,180.2,180.48,2109.0,150.8608,151.0869,150.8525,151.0869,2109.0
2022-02-04 12:30:00,180.4,180.41,180.15,180.34,2332.0,151.0199,151.0283,150.8106,150.9697,2332.0
2022-02-04 12:35:00,180.36,180.44,180.23,180.44,1993.0,150.9864,151.0534,150.8776,151.0534,1993.0
2022-02-04 12:40:00,180.56,180.68,180.39,180.63,3838.0,151.1538,151.2543,151.0115,151.2124,3838.0
2022-02-04 12:45:00,180.57,180.81,180.55,180.73,3620.0,151.1622,151.3631,151.1455,151.2961,3620.0
2022-02-04 12:50:00,180.75,181.14,180.71,181.08,6788.0,151.3129,151.6394,151.2794,151.5891,6788.0
2022-02-04 12:55:00,181.01,181.15,180.97,181.06,5322.0,151.5305,151.6477,151.4971,151.5724,5322.0
2022-02-04 13:00:00,181.05,181.71,181.05,181.58,13710.0,151.564,152.1165,151.564,152.0077,13710.0
2022-02-04 13:05:00,181.57,181.81,181.44,181.78,3668.0,151.9993,152.2002,151.8905,152.1751,3668.0
2022-02-04 13:10:00,181.78,182.02,181.71,181.71,6254.0,152.1751,152.376,152.1165,152.1165,6254.0
2022-02-04 13:15:00,181.76,181.89,181.67,181.79,2086.0,152.1584,152.2672,152.083,152.1835,2086.0
2022-02-04 13:20:00,181.84,181.96,181.65,181.8,3766.0,152.2254,152.3258,152.0663,152.1919,3766.0
2022-02-04 13:25:00,181.76,181.78,181.55,181.71,3227.0,152.1584,152.1751,151.9826,152.1165,3227.0
2022-02-04 13:30:00,181.82,181.96,181.58,181.94,6507.0,152.2086,152.3258,152.0077,152.3091,6507.0
2022-02-04 13:35:00,181.8,181.83,181.6,181.6,4052.0,152.1919,152.217,152.0244,152.0244,4052.0
2022-02-04 13:40:00,181.96,182.28,181.82,181.89,6222.0,152.3258,152.5937,152.2086,152.2672,6222.0
2022-02-04 13:45:00,181.99,181.99,181.58,181.7,3652.0,152.3509,152.3509,152.0077,152.1082,3652.0
2022-02-04 13:50:00,181.71,181.97,181.54,181.83,7881.0,152.1165,152.3342,151.9742,152.217,7881.0
2022-02-04 13:55:00,181.91,181.96,181.49,181.59,6797.0,152.284,152.3258,151.9324,152.0161,6797.0
2022-02-04 14:00:00,181.55,181.69,181.5,181.64,4461.0,151.9826,152.0998,151.9407,152.0579,4461.0
2022-02-04 14:05:00,181.7,181.7,181.45,181.56,3926.0,152.1082,152.1082,151.8989,151.991,3926.0
2022-02-04 14:10:00,181.6,181.75,181.3,181.51,21242.0,152.0244,152.15,151.7733,151.9491,21242.0
2022-02-04 14:15:00,181.57,181.79,181.52,181.53,7412.0,151.9993,152.1835,151.9575,151.9658,7412.0
2022-02-04 14:20:00,181.57,181.67,181.4,181.62,4389.0,151.9993,152.083,151.857,152.0412,4389.0
2022-02-04 14:25:00,181.63,181.88,181.63,181.88,4212.0,152.0496,152.2588,152.0496,152.2588,4212.0
2022-02-04 14:30:00,181.79,181.86,181.68,181.74,2814.0,152.1835,152.2421,152.0914,152.1416,2814.0
2022-02-04 14:35:00,181.77,181.95,181.72,181.9,3316.0,152.1668,152.3174,152.1249,152.2756,3316.0
2022-02-04 14:40:00,182.07,182.14,181.88,181.88,2433.0,152.4179,152.4765,152.2588,152.2588,2433.0
2022-02-04 14:45:00,181.84,181.92,181.71,181.71,1624.0,152.2254,152.2923,152.1165,152.1165,1624.0
2022-02-04 14:50:00,181.85,181.85,181.68,181.69,2639.0,152.2337,152.2337,152.0914,152.0998,2639.0
2022-02-04 14:55:00,181.78,181.91,181.78,181.86,2293.0,152.1751,152.284,152.1751,152.2421,2293.0
2022-02-04 15:00:00,181.97,182.04,181.79,182.02,3981.0,152.3342,152.3928,152.1835,152.376,3981.0
2022-02-04 15:05:00,182.12,182.34,182.1,182.31,3042.0,152.4598,152.6439,152.443,152.6188,3042.0
2022-02-04 15:10:00,182.34,182.75,182.26,182.55,6280.0,152.6439,152.9872,152.577,152.8197,6280.0
2022-02-04 15:15:00,182.56,182.58,182.22,182.22,3906.0,152.8281,152.8448,152.5435,152.5435,3906.0
2022-02-04 15:20:00,182.27,182.39,182.24,182.36,6202.0,152.5853,152.6858,152.5602,152.6607,6202.0
2022-02-04 15:25:00,182.41,182.43,182.07,182.12,6444.0,152.7025,152.7193,152.4179,152.4598,6444.0
2022-02-04 15:30:00,182.15,182.15,181.9,182.02,7555.0,152.4849,152.4849,152.2756,152.376,7555.0
2022-02-04 15:35:00,181.92,182.03,181.74,181.74,8323.0,152.2923,152.3844,152.1416,152.1416,8323.0
2022-02-04 15:40:00,181.75,181.75,181.33,181.37,6313.0,152.15,152.15,151.7984,151.8319,6313.0
2022-02-04 15:45:00,181.34,181.35,180.86,181.06,21035.0,151.8068,151.8152,151.405,151.5724,21035.0
2022-02-04 15:50:00,181.17,181.49,180.84,180.93,16739.0,151.6645,151.9324,151.3882,151.4636,16739.0
2022-02-04 15:55:00,180.86,180.96,180.25,180.27,62463.0,151.405,151.4887,150.8943,150.9111,62463.0
2022-02-07 09:30:00,180.54,181.69,180.04,180.98,20443.0,151.1371,152.0998,150.7185,151.5054,20443.0
2022-02-07 09:35:00,180.78,181.3,180.59,180.96,2322.0,151.338,151.7733,151.1789,151.4887,2322.0
2022-02-07 09:40:00,180.96,181.03,180.48,180.5,5398.0,151.4887,151.5473,151.0869,151.1036,5398.0
2022-02-07 09:45:00,180.53,180.98,180.47,180.53,4501.0,151.1287,151.5054,151.0785,151.1287,4501.0
2022-02-07 09:50:00,180.71,181.07,180.55,180.78,3223.0,151.2794,151.5808,151.1455,151.338,3223.0
2022-02-07 09:55:00,180.81,180.89,180.35,180.43,3553.0,151.3631,151.4301,150.978,151.045,3553.0
2022-02-07 10:00:00,180.57,180.89,180.47,180.65,5877.0,151.1622,151.4301,151.0785,151.2292,5877.0
2022-02-07 10:05:00,180.64,180.9,180.64,180.81,811.0,151.2208,151.4385,151.2208,151.3631,811.0
2022-02-07 10:10:00,180.8,180.95,180.6,180.69,4806.0,151.3547,151.4803,151.1873,151.2627,4806.0
2022-02-07 10:15:00,180.72,180.98,180.66,180.87,3335.0,151.2878,151.5054,151.2375,151.4133,3335.0
2022-02-07 10:20:00,180.87,181.31,180.72,181.21,2618.0,151.4133,151.7817,151.2878,151.698,2618.0
2022-02-07 10:25:00,181.19,181.31,181.14,181.2,2639.0,151.6812,151.7817,151.6394,151.6896,2639.0
2022-02-07 10:30:00,181.31,181.59,181.27,181.59,7909.0,151.7817,152.0161,151.7482,152.0161,7909.0
2022-02-07 10:35:00,181.49,181.74,181.27,181.28,5216.0,151.9324,152.1416,151.7482,151.7566,5216.0
2022-02-07 10:40:00,181.27,181.42,181.06,181.15,3961.0,151.7482,151.8738,151.5724,151.6477,3961.0
2022-02-07 10:45:00,181.24,181.45,181.02,181.02,5066.0,151.7231,151.8989,151.5389,151.5389,5066.0
2022-02-07 10:50:00,180.98,181.2,180.89,181.05,3649.0,151.5054,151.6896,151.4301,151.564,3649.0
2022-02-07 10:55:00,180.98,181.13,180.74,180.96,2935.0,151.5054,151.631,151.3045,151.4887,2935.0
2022-02-07 11:00:00,180.87,181.06,180.81,180.81,1867.0,151.4133,151.5724,151.3631,151.3631,1867.0
2022-02-07 11:05:00,180.79,180.79,180.29,180.29,3066.0,151.3464,151.3464,150.9278,150.9278,3066.0
2022-02-07 11:10:00,180.29,180.56,180.29,180.34,3458.0,150.9278,151.1538,150.9278,150.9697,3458.0
2022-02-07 11:15:00,180.45,180.72,180.3,180.64,5508.0,151.0617,151.2878,150.9362,151.2208,5508.0
2022-02-07 11:20:00,180.63,180.65,180.47,180.56,2604.0,151.2124,151.2292,151.0785,151.1538,2604.0
2022-02-07 11:25:00,180.56,180.82,180.56,180.68,1715.0,151.1538,151.3715,151.1538,151.2543,1715.0
2022-02-07 11:30:00,180.62,180.9,180.42,180.74,12309.0,151.2041,151.4385,151.0366,151.3045,12309.0
2022-02-07 11:35:00,180.66,181.02,180.65,180.7,5105.0,151.2375,151.5389,151.2292,151.271,5105.0
2022-02-07 11:40:00,180.66,180.91,180.64,180.88,3020.0,151.2375,151.4468,151.2208,151.4217,3020.0
2022-02-07 11:45:00,180.73,180.88,180.67,180.85,3282.0,151.2961,151.4217,151.2459,151.3966,3282.0
2022-02-07 11:50:00,180.92,181.16,180.9,181.16,3978.0,151.4552,151.6561,151.4385,151.6561,3978.0
2022-02-07 11:55:00,181.06,181.3,181.04,181.29,3065.0,151.5724,151.7733,151.5557,151.7649,3065.0
2022-02-07 12:00:00,181.22,181.31,181.2,181.26,1979.0,151.7063,151.7817,151.6896,151.7398,1979.0
2022-02-07 12:05:00,181.26,181.26,180.91,180.93,3615.0,151.7398,151.7398,151.4468,151.4636,3615.0
2022-02-07 12:10:00,180.98,181.03,180.84,180.86,1982.0,151.5054,151.5473,151.3882,151.405,1982.0
2022-02-07 12:15:00,180.91,180.94,180.7,180.78,3600.0,151.4468,151.4719,151.271,151.338,3600.0
2022-02-07 12:20:00,180.84,180.97,180.8,180.97,11327.0,151.3882,151.4971,151.3547,151.4971,11327.0
2022-02-07 12:25:00,180.95,180.95,180.81,180.94,3441.0,151.4803,151.4803,151.3631,151.4719,3441.0
2022-02-07 12:30:00,180.85,181.06,180.75,181.03,7450.0,151.3966,151.5724,151.3129,151.5473,7450.0
2022-02-07 12:35:00,181.12,181.14,180.85,180.98,2859.0,151.6226,151.6394,151.3966,151.5054,2859.0
2022-02-07 12:40:00,181.06,181.24,181.06,181.09,2695.0,151.5724,151.7231,151.5724,151.5975,2695.0
2022-02-07 12:45:00,181.14,181.25,181.04,181.12,3471.0,151.6394,151.7314,151.5557,151.6226,3471.0
2022-02-07 12:50:00,181.12,181.44,181.11,181.29,4562.0,151.6226,151.8905,151.6142,151.7649,4562.0
2022-02-07 12:55:00,181.29,181.4,181.23,181.26,3549.0,151.7649,151.857,151.7147,151.7398,3549.0
2022-02-07 13:00:00,181.32,181.74,181.31,181.61,4067.0,151.79,152.1416,151.7817,152.0328,4067.0
2022-02-07 13:05:00,181.62,181.82,181.41,181.81,3682.0,152.0412,152.2086,151.8654,152.2002,3682.0
2022-02-07 13:10:00,181.88,182.05,181.88,181.94,4884.0,152.2588,152.4012,152.2588,152.3091,4884.0
2022-02-07 13:15:00,181.92,181.98,181.75,181.81,2213.0,152.2923,152.3426,152.15,152.2002,2213.0
2022-02-07 13:20:00,181.81,182.04,181.76,182.04,7121.0,152.2002,152.3928,152.1584,152.3928,7121.0
2022-02-07 13:25:00,182.09,182.16,182.04,182.11,2841.0,152.4346,152.4932,152.3928,152.4514,2841.0
2022-02-07 13:30:00,182.16,182.29,182.12,182.27,3896.0,152.4932,152.6021,152.4598,152.5853,3896.0
2022-02-07 13:35:00,182.24,182.4,182.18,182.25,12036.0,152.5602,152.6942,152.51,152.5686,12036.0
2022-02-07 13:40:00,182.26,182.27,182.04,182.14,4899.0,152.577,152.5853,152.3928,152.4765,4899.0
2022-02-07 13:45:00,182.07,182.08,181.73,181.77,10428.0,152.4179,152.4263,152.1333,152.1668,10428.0
2022-02-07 13:50:00,181.69,182.06,181.69,181.9,11403.0,152.0998,152.4095,152.0998,152.2756,11403.0
2022-02-07 13:55:00,181.96,182.07,181.84,182.07,6125.0,152.3258,152.4179,152.2254,152.4179,6125.0
2022-02-07 14:00:00,181.99,182.06,181.86,181.95,7492.0,152.3509,152.4095,152.2421,152.3174,7492.0
2022-02-07 14:05:00,181.91,182.02,181.77,181.77,6792.0,152.284,152.376,152.1668,152.1668,6792.0
2022-02-07 14:10:00,181.79,181.89,181.72,181.87,4906.0,152.1835,152.2672,152.1249,152.2505,4906.0
2022-02-07 14:15:00,181.84,182.04,181.83,181.85,7118.0,152.2254,152.3928,152.217,152.2337,7118.0
2022-02-07 14:20:00,181.92,181.99,181.84,181.95,3325.0,152.2923,152.3509,152.2254,152.3174,3325.0
2022-02-07 14:25:00,181.87,182.13,181.87,182.09,4209.0,152.2505,152.4681,152.2505,152.4346,4209.0
2022-02-07 14:30:00,181.99,182.11,181.92,182.02,5640.0,152.3509,152.4514,152.2923,152.376,5640.0
2022-02-07 14:35:00,182.05,182.24,181.98,182.13,5756.0,152.4012,152.5602,152.3426,152.4681,5756.0
2022-02-07 14:40:00,182.15,182.29,182.07,182.23,3856.0,152.4849,152.6021,152.4179,152.5518,3856.0
2022-02-07 14:45:00,182.21,182.27,182.0,182.06,4827.0,152.5351,152.5853,152.3593,152.4095,4827.0
2022-02-07 14:50:00,182.03,182.26,181.99,182.26,1733.0,152.3844,152.577,152.3509,152.577,1733.0
2022-02-07 14:55:00,182.19,182.28,182.15,182.26,2945.0,152.5184,152.5937,152.4849,152.577,2945.0
2022-02-07 15:00:00,182.08,182.26,182.0,182.19,7470.0,152.4263,152.577,152.3593,152.5184,7470.0
2022-02-07 15:05:00,182.25,182.25,182.05,182.15,11829.0,152.5686,152.5686,152.4012,152.4849,11829.0
2022-02-07 15:10:00,182.15,182.38,182.12,182.3,5056.0,152.4849,152.6774,152.4598,152.6104,5056.0
2022-02-07 15:15:00,182.42,182.52,182.16,182.34,13784.0,152.7109,152.7946,152.4932,152.6439,13784.0
2022-02-07 15:20:00,182.34,182.5,182.32,182.39,11144.0,152.6439,152.7779,152.6272,152.6858,11144.0
2022-02-07 15:25:00,182.43,182.43,181.92,181.93,9446.0,152.7193,152.7193,152.2923,152.3007,9446.0
2022-02-07 15:30:00,181.91,182.11,181.77,181.79,6132.0,152.284,152.4514,152.1668,152.1835,6132.0
2022-02-07 15:35:00,181.84,181.98,181.38,181.39,8729.0,152.2254,152.3426,151.8403,151.8486,8729.0
2022-02-07 15:40:00,181.34,181.48,181.19,181.42,16360.0,151.8068,151.924,151.6812,151.8738,16360.0
2022-02-07 15:45:00,181.42,181.42,181.08,181.25,28477.0,151.8738,151.8738,151.5891,151.7314,28477.0
2022-02-07 15:50:00,181.25,181.58,180.84,180.91,25389.0,151.7314,152.0077,151.3882,151.4468,25389.0
2022-02-07 15:55:00,180.91,181.18,180.78,180.89,64724.0,151.4468,151.6728,151.338,151.4301,64724.0
2022-02-08 09:30:00,180.78,181.26,180.08,180.24,16647.0,151.338,151.7398,150.752,150.8859,16647.0
2022-02-08 09:35:00,180.41,180.58,180.1,180.38,4456.0,151.0283,151.1706,150.7687,151.0031,4456.0
2022-02-08 09:40:00,180.47,180.47,179.39,179.68,16185.0,151.0785,151.0785,150.1744,150.4171,16185.0
2022-02-08 09:45:00,179.38,179.46,178.8,179.16,7948.0,150.166,150.233,149.6805,149.9818,7948.0
2022-02-08 09:50:00,179.28,179.66,179.07,179.08,6991.0,150.0823,150.4004,149.9065,149.9149,6991.0
2022-02-08 09:55:00,179.17,179.43,179.03,179.09,6785.0,149.9902,150.2079,149.873,149.9232,6785.0
2022-02-08 10:00:00,179.09,179.26,178.67,178.75,10552.0,149.9232,150.0655,149.5716,149.6386,10552.0
2022-02-08 10:05:00,178.91,179.66,178.91,179.38,4782.0,149.7725,150.4004,149.7725,150.166,4782.0
2022-02-08 10:10:00,179.51,179.6,179.0,179.0,6651.0,150.2748,150.3502,149.8479,149.8479,6651.0
2022-02-08 10:15:00,179.06,179.18,178.83,178.88,5583.0,149.8981,149.9986,149.7056,149.7474,5583.0
2022-02-08 10:20:00,178.94,179.13,178.93,179.08,3430.0,149.7977,149.9567,149.7893,149.9149,3430.0
2022-02-08 10:25:00,179.02,179.13,178.74,178.74,9326.0,149.8646,149.9567,149.6302,149.6302,9326.0
2022-02-08 10:30:00,178.9,179.21,178.68,179.14,7696.0,149.7642,150.0237,149.58,149.9651,7696.0
2022-02-08 10:35:00,179.14,179.4,178.92,179.25,7891.0,149.9651,150.1827,149.7809,150.0572,7891.0
2022-02-08 10:40:00,179.29,179.33,178.97,178.97,10001.0,150.0907,150.1241,149.8228,149.8228,10001.0
2022-02-08 10:45:00,178.95,179.45,178.95,179.45,14323.0,149.806,150.2246,149.806,150.2246,14323.0
2022-02-08 10:50:00,179.45,179.76,179.4,179.76,4109.0,150.2246,150.4841,150.1827,150.4841,4109.0
2022-02-08 10:55:00,179.8,179.8,179.56,179.66,6310.0,150.5176,150.5176,150.3167,150.4004,6310.0
2022-02-08 11:00:00,179.66,179.82,179.43,179.74,11664.0,150.4004,150.5343,150.2079,150.4674,11664.0
2022-02-08 11:05:00,179.78,180.16,179.75,180.02,3152.0,150.5009,150.819,150.4757,150.7018,3152.0
2022-02-08 11:10:00,179.98,180.16,179.76,179.82,16001.0,150.6683,150.819,150.4841,150.5343,16001.0
2022-02-08 11:15:00,179.83,180.16,179.63,179.89,23763.0,150.5427,150.819,150.3753,150.5929,23763.0
2022-02-08 11:20:00,179.83,179.96,179.38,179.65,21209.0,150.5427,150.6515,150.166,150.392,21209.0
2022-02-08 11:25:00,179.64,179.74,179.21,179.42,16619.0,150.3837,150.4674,150.0237,150.1995,16619.0
2022-02-08 11:30:00,179.33,179.6,179.33,179.41,17434.0,150.1241,150.3502,150.1241,150.1911,17434.0
2022-02-08 11:35:00,179.39,179.56,179.17,179.17,7969.0,150.1744,150.3167,149.9902,149.9902,7969.0
2022-02-08 11:40:00,179.2,179.44,179.06,179.14,17086.0,150.0153,150.2162,149.8981,149.9651,17086.0
2022-02-08 11:45:00,179.13,179.42,179.1,179.15,36065.0,149.9567,150.1995,149.9316,149.9735,36065.0
2022-02-08 11:50:00,179.08,179.31,179.0,179.31,18262.0,149.9149,150.1074,149.8479,150.1074,18262.0
2022-02-08 11:55:00,179.3,179.3,178.94,179.03,16668.0,150.099,150.099,149.7977,149.873,16668.0
2022-02-08 12:00:00,179.03,179.19,178.98,179.03,7893.0,149.873,150.0069,149.8311,149.873,7893.0
2022-02-08 12:05:00,179.05,179.06,178.92,178.94,4253.0,149.8897,149.8981,149.7809,149.7977,4253.0
2022-02-08 12:10:00,178.95,179.03,178.77,178.78,11681.0,149.806,149.873,149.6553,149.6637,11681.0
2022-02-08 12:15:00,178.78,179.21,178.78,179.15,8454.0,149.6637,150.0237,149.6637,149.9735,8454.0
2022-02-08 12:20:00,179.11,179.24,179.11,179.11,4923.0,149.94,150.0488,149.94,149.94,4923.0
2022-02-08 12:25:00,179.13,179.14,178.84,178.84,11494.0,149.9567,149.9651,149.7139,149.7139,11494.0
2022-02-08 12:30:00,178.87,179.04,178.56,178.56,3515.0,149.7391,149.8814,149.4795,149.4795,3515.0
2022-02-08 12:35:00,178.68,178.82,178.68,178.79,4883.0,149.58,149.6972,149.58,149.6721,4883.0
2022-02-08 12:40:00,178.78,178.96,178.73,178.74,3313.0,149.6637,149.8144,149.6219,149.6302,3313.0
2022-02-08 12:45:00,178.74,178.76,178.41,178.41,4883.0,149.6302,149.647,149.354,149.354,4883.0
2022-02-08 12:50:00,178.49,178.54,178.37,178.4,2399.0,149.4209,149.4628,149.3205,149.3456,2399.0
2022-02-08 12:55:00,178.35,178.43,178.21,178.23,8346.0,149.3037,149.3707,149.1865,149.2033,8346.0
2022-02-08 13:00:00,178.21,178.21,177.95,178.02,6232.0,149.1865,149.1865,148.9689,149.0275,6232.0
2022-02-08 13:05:00,177.95,178.0,177.78,177.85,4982.0,148.9689,149.0107,148.8266,148.8852,4982.0
2022-02-08 13:10:00,177.86,177.86,177.74,177.84,3274.0,148.8935,148.8935,148.7931,148.8768,3274.0
2022-02-08 13:15:00,177.78,177.83,177.5,177.74,6396.0,148.8266,148.8684,148.5922,148.7931,6396.0
2022-02-08 13:20:00,177.8,177.97,177.71,177.97,6291.0,148.8433,148.9856,148.768,148.9856,6291.0
2022-02-08 13:25:00,177.85,177.95,177.73,177.84,4700.0,148.8852,148.9689,148.7847,148.8768,4700.0
2022-02-08 13:30:00,177.86,178.31,177.84,178.17,18593.0,148.8935,149.2703,148.8768,149.1531,18593.0
2022-02-08 13:35:00,178.17,178.23,178.08,178.17,9427.0,149.1531,149.2033,149.0777,149.1531,9427.0
2022-02-08 13:40:00,178.18,178.23,178.06,178.1,5715.0,149.1614,149.2033,149.061,149.0945,5715.0
2022-02-08 13:45:00,178.1,178.17,178.01,178.13,4054.0,149.0945,149.1531,149.0191,149.1196,4054.0
2022-02-08 13:50:00,178.13,178.25,178.13,178.18,5785.0,149.1196,149.22,149.1196,149.1614,5785.0
2022-02-08 13:55:00,178.14,178.25,178.1,178.22,7169.0,149.1279,149.22,149.0945,149.1949,7169.0
2022-02-08 14:00:00,178.22,178.6,178.22,178.59,14679.0,149.1949,149.513,149.1949,149.5047,14679.0
2022-02-08 14:05:00,178.59,178.65,178.37,178.52,22893.0,149.5047,149.5549,149.3205,149.4461,22893.0
2022-02-08 14:10:00,178.47,178.83,178.47,178.79,34338.0,149.4042,149.7056,149.4042,149.6721,34338.0
2022-02-08 14:15:00,178.75,178.75,178.37,178.44,10320.0,149.6386,149.6386,149.3205,149.3791,10320.0
2022-02-08 14:20:00,178.34,178.34,177.93,178.02,8862.0,149.2954,149.2954,148.9521,149.0275,8862.0
2022-02-08 14:25:00,177.97,177.97,177.75,177.75,10554.0,148.9856,148.9856,148.8015,148.8015,10554.0
2022-02-08 14:30:00,177.69,177.97,177.65,177.96,4990.0,148.7512,148.9856,148.7177,148.9773,4990.0
2022-02-08 14:35:00,177.96,178.04,177.58,177.59,4671.0,148.9773,149.0442,148.6591,148.6675,4671.0
2022-02-08 14:40:00,177.59,177.77,177.59,177.71,7108.0,148.6675,148.8182,148.6675,148.768,7108.0
2022-02-08 14:45:00,177.68,177.69,177.32,177.41,9080.0,148.7429,148.7512,148.4415,148.5168,9080.0
2022-02-08 14:50:00,177.46,177.61,177.37,177.58,4917.0,148.5587,148.6843,148.4833,148.6591,4917.0
2022-02-08 14:55:00,177.58,177.74,177.48,177.5,9408.0,148.6591,148.7931,148.5754,148.5922,9408.0
2022-02-08 15:00:00,177.45,177.54,177.26,177.54,7629.0,148.5503,148.6257,148.3913,148.6257,7629.0
2022-02-08 15:05:00,177.51,177.61,177.3,177.58,9018.0,148.6005,148.6843,148.4248,148.6591,9018.0
2022-02-08 15:10:00,177.66,178.5,177.63,178.5,12581.0,148.7261,149.4293,148.701,149.4293,12581.0
2022-02-08 15:15:00,178.42,178.6,178.37,178.58,9311.0,149.3623,149.513,149.3205,149.4963,9311.0
2022-02-08 15:20:00,178.58,178.62,178.26,178.35,10494.0,149.4963,149.5298,149.2284,149.3037,10494.0
2022-02-08 15:25:00,178.35,178.48,178.13,178.35,13110.0,149.3037,149.4126,149.1196,149.3037,13110.0
2022-02-08 15:30:00,178.35,178.47,178.07,178.41,12405.0,149.3037,149.4042,149.0693,149.354,12405.0
2022-02-08 15:35:00,178.31,178.39,178.08,178.2,25033.0,149.2703,149.3372,149.0777,149.1782,25033.0
2022-02-08 15:40:00,178.2,178.25,177.99,178.06,45913.0,149.1782,149.22,149.0024,149.061,45913.0
2022-02-08 15:45:00,178.01,178.07,177.7,177.83,30643.0,149.0191,149.0693,148.7596,148.8684,30643.0
2022-02-08 15:50:00,177.83,177.95,177.53,177.62,81286.0,148.8684,148.9689,148.6173,148.6926,81286.0
2022-02-08 15:55:00,177.66,177.66,177.25,177.49,149712.0,148.7261,148.7261,148.3829,148.5838,149712.0
2022-02-09 09:30:00,179.28,180.72,179.28,180.27,38987.0,150.0823,151.2878,150.0823,150.9111,38987.0
2022-02-09 09:35:00,180.07,181.11,180.07,180.52,31641.0,150.7436,151.6142,150.7436,151.1203,31641.0
2022-02-09 09:40:00,180.32,180.55,179.82,180.36,6382.0,150.9529,151.1455,150.5343,150.9864,6382.0
2022-02-09 09:45:00,180.43,180.57,180.06,180.28,12001.0,151.045,151.1622,150.7353,150.9194,12001.0
2022-02-09 09:50:00,180.2,180.45,179.86,179.91,11022.0,150.8525,151.0617,150.5678,150.6097,11022.0
2022-02-09 09:55:00,179.95,180.08,179.62,179.62,6327.0,150.6432,150.752,150.3669,150.3669,6327.0
2022-02-09 10:00:00,179.62,179.86,179.3,179.86,13039.0,150.3669,150.5678,150.099,150.5678,13039.0
2022-02-09 10:05:00,179.69,179.79,179.43,179.43,8607.0,150.4255,150.5092,150.2079,150.2079,8607.0
2022-02-09 10:10:00,179.54,180.2,179.32,180.13,20554.0,150.2999,150.8525,150.1158,150.7939,20554.0
2022-02-09 10:15:00,179.95,180.09,179.46,179.46,12246.0,150.6432,150.7604,150.233,150.233,12246.0
2022-02-09 10:20:00,179.48,179.72,179.32,179.32,10950.0,150.2497,150.4506,150.1158,150.1158,10950.0
2022-02-09 10:25:00,179.25,179.8,179.25,179.46,5394.0,150.0572,150.5176,150.0572,150.233,5394.0
2022-02-09 10:30:00,179.52,179.62,179.37,179.51,8662.0,150.2832,150.3669,150.1576,150.2748,8662.0
2022-02-09 10:35:00,179.51,179.51,179.08,179.1,11088.0,150.2748,150.2748,149.9149,149.9316,11088.0
2022-02-09 10:40:00,179.05,179.23,179.0,179.15,13788.0,149.8897,150.0404,149.8479,149.9735,13788.0
2022-02-09 10:45:00,179.16,179.19,178.77,178.81,8246.0,149.9818,150.0069,149.6553,149.6888,8246.0
2022-02-09 10:50:00,178.84,179.06,178.71,179.03,9014.0,149.7139,149.8981,149.6051,149.873,9014.0
2022-02-09 10:55:00,179.04,179.3,179.03,179.3,10255.0,149.8814,150.099,149.873,150.099,10255.0
2022-02-09 11:00:00,179.31,179.36,179.11,179.31,8881.0,150.1074,150.1493,149.94,150.1074,8881.0
2022-02-09 11:05:00,179.27,179.27,179.05,179.08,11644.0,150.0739,150.0739,149.8897,149.9149,11644.0
2022-02-09 11:10:00,179.06,179.06,178.59,178.63,13958.0,149.8981,149.8981,149.5047,149.5381,13958.0
2022-02-09 11:15:00,178.57,178.8,178.57,178.76,5590.0,149.4879,149.6805,149.4879,149.647,5590.0
2022-02-09 11:20:00,178.77,179.14,178.76,179.03,4587.0,149.6553,149.9651,149.647,149.873,4587.0
2022-02-09 11:25:00,179.01,179.15,178.94,179.14,13845.0,149.8563,149.9735,149.7977,149.9651,13845.0
2022-02-09 11:30:00,179.2,179.3,178.97,179.16,8495.0,150.0153,150.099,149.8228,149.9818,8495.0
2022-02-09 11:35:00,179.03,179.26,178.95,179.0,7357.0,149.873,150.0655,149.806,149.8479,7357.0
2022-02-09 11:40:00,178.94,179.13,178.89,179.09,6825.0,149.7977,149.9567,149.7558,149.9232,6825.0
2022-02-09 11:45:00,179.09,179.13,178.89,178.96,5441.0,149.9232,149.9567,149.7558,149.8144,5441.0
2022-02-09 11:50:00,178.89,179.2,178.8,178.8,9145.0,149.7558,150.0153,149.6805,149.6805,9145.0
2022-02-09 11:55:00,178.8,179.15,178.8,179.14,5143.0,149.6805,149.9735,149.6805,149.9651,5143.0
2022-02-09 12:00:00,179.14,179.31,179.11,179.17,4682.0,149.9651,150.1074,149.94,149.9902,4682.0
2022-02-09 12:05:00,179.12,179.12,178.9,179.09,36770.0,149.9483,149.9483,149.7642,149.9232,36770.0
2022-02-09 12:10:00,179.1,179.35,179.06,179.26,33407.0,149.9316,150.1409,149.8981,150.0655,33407.0
2022-02-09 12:15:00,179.26,179.29,179.03,179.16,24432.0,150.0655,150.0907,149.873,149.9818,24432.0
2022-02-09 12:20:00,179.15,179.26,179.09,179.17,7806.0,149.9735,150.0655,149.9232,149.9902,7806.0
2022-02-09 12:25:00,179.19,179.26,179.0,179.0,17219.0,150.0069,150.0655,149.8479,149.8479,17219.0
2022-02-09 12:30:00,179.03,179.18,178.97,179.14,27549.0,149.873,149.9986,149.8228,149.9651,27549.0
2022-02-09 12:35:00,179.12,179.5,179.1,179.44,36700.0,149.9483,150.2665,149.9316,150.2162,36700.0
2022-02-09 12:40:00,179.41,179.52,179.3,179.4,17666.0,150.1911,150.2832,150.099,150.1827,17666.0
2022-02-09 12:45:00,179.41,179.49,179.27,179.37,15912.0,150.1911,150.2581,150.0739,150.1576,15912.0
2022-02-09 12:50:00,179.33,179.39,179.13,179.28,28743.0,150.1241,150.1744,149.9567,150.0823,28743.0
2022-02-09 12:55:00,179.24,179.4,179.1,179.37,63670.0,150.0488,150.1827,149.9316,150.1576,63670.0
2022-02-09 13:00:00,179.38,179.49,179.18,179.23,38033.0,150.166,150.2581,149.9986,150.0404,38033.0
2022-02-09 13:05:00,179.27,179.34,179.13,179.22,26412.0,150.0739,150.1325,149.9567,150.0321,26412.0
2022-02-09 13:10:00,179.27,179.31,178.96,179.07,23162.0,150.0739,150.1074,149.8144,149.9065,23162.0
2022-02-09 13:15:00,179.07,179.39,179.07,179.3,9380.0,149.9065,150.1744,149.9065,150.099,9380.0
2022-02-09 13:20:00,179.25,179.45,179.22,179.24,13528.0,150.0572,150.2246,150.0321,150.0488,13528.0
2022-02-09 13:25:00,179.18,179.38,179.12,179.35,9484.0,149.9986,150.166,149.9483,150.1409,9484.0
2022-02-09 13:30:00,179.34,179.42,179.28,179.3,11546.0,150.1325,150.1995,150.0823,150.099,11546.0
2022-02-09 13:35:00,179.34,179.43,179.1,179.1,18079.0,150.1325,150.2079,149.9316,149.9316,18079.0
2022-02-09 13:40:00,179.07,179.32,179.02,179.32,34533.0,149.9065,150.1158,149.8646,150.1158,34533.0
2022-02-09 13:45:00,179.21,179.31,179.13,179.27,15225.0,150.0237,150.1074,149.9567,150.0739,15225.0
2022-02-09 13:50:00,179.27,179.27,178.97,179.08,62755.0,150.0739,150.0739,149.8228,149.9149,62755.0
2022-02-09 13:55:00,179.08,179.18,179.05,179.18,17957.0,149.9149,149.9986,149.8897,149.9986,17957.0
2022-02-09 14:00:00,179.15,179.31,179.14,179.26,22476.0,149.9735,150.1074,149.9651,150.0655,22476.0
2022-02-09 14:05:00,179.25,179.63,179.19,179.63,65908.0,150.0572,150.3753,150.0069,150.3753,65908.0
2022-02-09 14:10:00,179.63,179.84,179.49,179.84,25225.0,150.3753,150.5511,150.2581,150.5511,25225.0
2022-02-09 14:15:00,179.81,180.02,179.75,179.89,16683.0,150.526,150.7018,150.4757,150.5929,16683.0
2022-02-09 14:20:00,179.87,179.92,179.74,179.81,16414.0,150.5762,150.6181,150.4674,150.526,16414.0
2022-02-09 14:25:00,179.84,179.87,179.72,179.75,30842.0,150.5511,150.5762,150.4506,150.4757,30842.0
2022-02-09 14:30:00,179.75,179.84,179.55,179.83,23042.0,150.4757,150.5511,150.3083,150.5427,23042.0
2022-02-09 14:35:00,179.83,179.84,179.49,179.63,58239.0,150.5427,150.5511,150.2581,150.3753,58239.0
2022-02-09 14:40:00,179.6,179.81,179.53,179.69,13337.0,150.3502,150.526,150.2916,150.4255,13337.0
2022-02-09 14:45:00,179.74,179.75,179.56,179.59,27305.0,150.4674,150.4757,150.3167,150.3418,27305.0
2022-02-09 14:50:00,179.59,179.67,179.51,179.63,34194.0,150.3418,150.4088,150.2748,150.3753,34194.0
2022-02-09 14:55:00,179.68,179.72,179.44,179.47,16950.0,150.4171,150.4506,150.2162,150.2413,16950.0
2022-02-09 15:00:00,179.51,179.66,179.35,179.56,25589.0,150.2748,150.4004,150.1409,150.3167,25589.0
2022-02-09 15:05:00,179.5,179.59,179.38,179.52,8519.0,150.2665,150.3418,150.166,150.2832,8519.0
2022-02-09 15:10:00,179.53,179.66,179.49,179.56,12111.0,150.2916,150.4004,150.2581,150.3167,12111.0
2022-02-09 15:15:00,179.54,179.72,179.46,179.69,12183.0,150.2999,150.4506,150.233,150.4255,12183.0
2022-02-09 15:20:00,179.72,179.84,179.64,179.78,28346.0,150.4506,150.5511,150.3837,150.5009,28346.0
2022-02-09 15:25:00,179.8,179.84,179.67,179.79,37318.0,150.5176,150.5511,150.4088,150.5092,37318.0
2022-02-09 15:30:00,179.78,179.85,179.59,179.83,91451.0,150.5009,150.5595,150.3418,150.5427,91451.0
2022-02-09 15:35:00,179.81,179.98,179.69,179.78,49417.0,150.526,150.6683,150.4255,150.5009,49417.0
2022-02-09 15:40:00,179.79,179.81,179.42,179.45,30771.0,150.5092,150.526,150.1995,150.2246,30771.0
2022-02-09 15:45:00,179.49,179.58,179.37,179.49,59435.0,150.2581,150.3334,150.1576,150.2581,59435.0
2022-02-09 15:50:00,179.49,179.82,179.49,179.65,82149.0,150.2581,150.5343,150.2581,150.392,82149.0
2022-02-09 15:55:00,179.64,179.76,179.35,179.7,222381.0,150.3837,150.4841,150.1409,150.4339,222381.0
2022-02-10 09:30:00,177.1,177.59,176.06,176.52,33593.0,148.2573,148.6675,147.3867,147.7718,33593.0
2022-02-10 09:35:00,176.34,177.0,176.04,176.88,20610.0,147.6211,148.1736,147.37,148.0732,20610.0
2022-02-10 09:40:00,177.18,178.02,177.04,177.64,11276.0,148.3243,149.0275,148.2071,148.7094,11276.0
2022-02-10 09:45:00,177.56,177.94,177.4,177.93,26966.0,148.6424,148.9605,148.5085,148.9521,26966.0
2022-02-10 09:50:00,178.09,178.89,178.09,178.75,12306.0,149.0861,149.7558,149.0861,149.6386,12306.0
2022-02-10 09:55:00,178.66,178.75,177.82,177.84,11805.0,149.5633,149.6386,148.8601,148.8768,11805.0
2022-02-10 10:00:00,177.74,178.1,177.58,178.01,8137.0,148.7931,149.0945,148.6591,149.0191,8137.0
2022-02-10 10:05:00,178.01,178.22,177.92,178.09,8975.0,149.0191,149.1949,148.9438,149.0861,8975.0
2022-02-10 10:10:00,178.11,178.19,177.93,178.05,18101.0,149.1028,149.1698,148.9521,149.0526,18101.0
2022-02-10 10:15:00,178.0,178.05,177.71,178.01,12013.0,149.0107,149.0526,148.768,149.0191,12013.0
2022-02-10 10:20:00,177.9,178.0,177.69,177.9,5935.0,148.927,149.0107,148.7512,148.927,5935.0
2022-02-10 10:25:00,177.84,177.88,177.75,177.88,3970.0,148.8768,148.9103,148.8015,148.9103,3970.0
2022-02-10 10:30:00,177.74,177.9,177.64,177.64,6323.0,148.7931,148.927,148.7094,148.7094,6323.0
2022-02-10 10:35:00,177.48,177.69,177.45,177.62,10879.0,148.5754,148.7512,148.5503,148.6926,10879.0
2022-02-10 10:40:00,177.72,178.09,177.72,177.81,21573.0,148.7763,149.0861,148.7763,148.8517,21573.0
2022-02-10 10:45:00,177.72,177.74,177.51,177.55,9841.0,148.7763,148.7931,148.6005,148.634,9841.0
2022-02-10 10:50:00,177.53,177.53,177.07,177.09,10158.0,148.6173,148.6173,148.2322,148.249,10158.0
2022-02-10 10:55:00,177.01,177.18,176.87,177.12,13082.0,148.182,148.3243,148.0648,148.2741,13082.0
2022-02-10 11:00:00,177.06,177.27,176.95,177.18,5639.0,148.2238,148.3996,148.1318,148.3243,5639.0
2022-02-10 11:05:00,177.06,177.41,176.85,177.31,5960.0,148.2238,148.5168,148.048,148.4331,5960.0
2022-02-10 11:10:00,177.31,177.38,176.78,176.92,9545.0,148.4331,148.4917,147.9894,148.1066,9545.0
2022-02-10 11:15:00,176.85,176.96,176.64,176.77,12740.0,148.048,148.1401,147.8722,147.9811,12740.0
2022-02-10 11:20:00,176.72,177.02,176.51,176.95,13705.0,147.9392,148.1904,147.7634,148.1318,13705.0
2022-02-10 11:25:00,176.97,177.08,176.68,176.81,6922.0,148.1485,148.2406,147.9057,148.0146,6922.0
2022-02-10 11:30:00,176.88,176.88,176.46,176.46,8932.0,148.0732,148.0732,147.7216,147.7216,8932.0
2022-02-10 11:35:00,176.51,176.65,176.36,176.36,5489.0,147.7634,147.8806,147.6378,147.6378,5489.0
2022-02-10 11:40:00,176.5,176.67,176.31,176.63,17866.0,147.755,147.8974,147.596,147.8639,17866.0
2022-02-10 11:45:00,176.62,176.91,176.62,176.83,9807.0,147.8555,148.0983,147.8555,148.0313,9807.0
2022-02-10 11:50:00,176.72,176.88,176.5,176.8,6983.0,147.9392,148.0732,147.755,148.0062,6983.0
2022-02-10 11:55:00,176.72,177.0,176.71,176.94,6497.0,147.9392,148.1736,147.9308,148.1234,6497.0
2022-02-10 12:00:00,176.81,177.15,176.81,176.84,8348.0,148.0146,148.2992,148.0146,148.0397,8348.0
2022-02-10 12:05:00,176.9,176.96,176.58,176.58,5913.0,148.0899,148.1401,147.822,147.822,5913.0
2022-02-10 12:10:00,176.64,177.01,176.64,176.76,6744.0,147.8722,148.182,147.8722,147.9727,6744.0
2022-02-10 12:15:00,176.75,176.84,176.57,176.66,7676.0,147.9643,148.0397,147.8136,147.889,7676.0
2022-02-10 12:20:00,176.6,176.78,176.56,176.7,17746.0,147.8388,147.9894,147.8053,147.9225,17746.0
2022-02-10 12:25:00,176.6,176.62,176.38,176.59,10542.0,147.8388,147.8555,147.6546,147.8304,10542.0
2022-02-10 12:30:00,176.59,176.73,176.42,176.43,7133.0,147.8304,147.9476,147.6881,147.6964,7133.0
2022-02-10 12:35:00,176.48,176.68,176.48,176.62,4109.0,147.7383,147.9057,147.7383,147.8555,4109.0
2022-02-10 12:40:00,176.56,176.8,176.53,176.8,8730.0,147.8053,148.0062,147.7802,148.0062,8730.0
2022-02-10 12:45:00,176.66,176.71,175.74,176.0,15149.0,147.889,147.9308,147.1188,147.3365,15149.0
2022-02-10 12:50:00,176.0,176.0,175.44,175.7,8555.0,147.3365,147.3365,146.8677,147.0853,8555.0
2022-02-10 12:55:00,175.6,175.97,175.42,175.71,8478.0,147.0016,147.3114,146.8509,147.0937,8478.0
2022-02-10 13:00:00,175.74,175.88,175.62,175.72,4950.0,147.1188,147.236,147.0184,147.1021,4950.0
2022-02-10 13:05:00,175.8,175.94,175.67,175.67,3653.0,147.169,147.2862,147.0602,147.0602,3653.0
2022-02-10 13:10:00,175.72,175.85,175.55,175.6,6818.0,147.1021,147.2109,146.9598,147.0016,6818.0
2022-02-10 13:15:00,175.56,175.57,175.14,175.24,7997.0,146.9681,146.9765,146.6165,146.7002,7997.0
2022-02-10 13:20:00,175.23,175.37,175.11,175.26,5454.0,146.6919,146.8091,146.5914,146.717,5454.0
2022-02-10 13:25:00,175.25,175.29,174.67,174.71,21875.0,146.7086,146.7421,146.2231,146.2566,21875.0
2022-02-10 13:30:00,174.81,174.99,174.62,174.72,6577.0,146.3403,146.491,146.1812,146.2649,6577.0
2022-02-10 13:35:00,174.8,175.29,174.76,175.13,12175.0,146.3319,146.7421,146.2984,146.6082,12175.0
2022-02-10 13:40:00,175.18,175.23,174.98,174.98,6461.0,146.65,146.6919,146.4826,146.4826,6461.0
2022-02-10 13:45:00,174.88,175.19,174.77,174.96,8670.0,146.3989,146.6584,146.3068,146.4658,8670.0
2022-02-10 13:50:00,174.9,175.14,174.85,175.09,6389.0,146.4156,146.6165,146.3738,146.5747,6389.0
2022-02-10 13:55:00,175.06,175.46,174.91,175.44,7385.0,146.5496,146.8844,146.424,146.8677,7385.0
2022-02-10 14:00:00,175.35,175.38,175.12,175.14,11666.0,146.7923,146.8174,146.5998,146.6165,11666.0
2022-02-10 14:05:00,175.05,175.05,174.78,175.04,5849.0,146.5412,146.5412,146.3152,146.5328,5849.0
2022-02-10 14:10:00,174.92,174.95,174.5,174.65,4663.0,146.4324,146.4575,146.0808,146.2063,4663.0
2022-02-10 14:15:00,174.56,174.57,174.19,174.19,8163.0,146.131,146.1394,145.8212,145.8212,8163.0
2022-02-10 14:20:00,174.24,174.41,174.23,174.33,9313.0,145.8631,146.0054,145.8547,145.9384,9313.0
2022-02-10 14:25:00,174.39,174.66,174.34,174.61,8013.0,145.9887,146.2147,145.9468,146.1728,8013.0
2022-02-10 14:30:00,174.66,174.8,174.43,174.49,5436.0,146.2147,146.3319,146.0222,146.0724,5436.0
2022-02-10 14:35:00,174.55,174.7,174.45,174.5,6139.0,146.1226,146.2482,146.0389,146.0808,6139.0
2022-02-10 14:40:00,174.49,174.76,174.38,174.56,10249.0,146.0724,146.2984,145.9803,146.131,10249.0
2022-02-10 14:45:00,174.6,174.84,174.37,174.37,11367.0,146.1645,146.3654,145.9719,145.9719,11367.0
2022-02-10 14:50:00,174.36,174.36,173.74,173.82,9902.0,145.9636,145.9636,145.4445,145.5115,9902.0
2022-02-10 14:55:00,173.82,174.14,173.82,173.88,8133.0,145.5115,145.7794,145.5115,145.5617,8133.0
2022-02-10 15:00:00,173.93,174.0,173.42,173.81,12030.0,145.6036,145.6622,145.1767,145.5031,12030.0
2022-02-10 15:05:00,173.76,174.0,173.71,174.0,11380.0,145.4613,145.6622,145.4194,145.6622,11380.0
2022-02-10 15:10:00,174.0,174.08,173.8,173.97,17291.0,145.6622,145.7292,145.4948,145.6371,17291.0
2022-02-10 15:15:00,173.95,174.2,173.81,173.84,11879.0,145.6203,145.8296,145.5031,145.5282,11879.0
2022-02-10 15:20:00,173.96,174.06,173.77,174.01,14743.0,145.6287,145.7124,145.4696,145.6706,14743.0
2022-02-10 15:25:00,173.96,174.33,173.82,173.82,62116.0,145.6287,145.9384,145.5115,145.5115,62116.0
2022-02-10 15:30:00,173.82,173.82,173.1,173.16,29092.0,145.5115,145.5115,144.9088,144.959,29092.0
2022-02-10 15:35:00,173.1,173.44,173.03,173.15,19641.0,144.9088,145.1934,144.8502,144.9506,19641.0
2022-02-10 15:40:00,173.11,173.39,172.83,172.96,20280.0,144.9171,145.1515,144.6827,144.7916,20280.0
2022-02-10 15:45:00,172.84,172.86,172.44,172.7,23878.0,144.6911,144.7079,144.3563,144.5739,23878.0
2022-02-10 15:50:00,172.66,173.38,172.57,173.03,46855.0,144.5404,145.1432,144.4651,144.8502,46855.0
2022-02-10 15:55:00,173.07,173.76,172.99,173.08,150174.0,144.8837,145.4613,144.8167,144.892,150174.0
2022-02-11 09:30:00,173.24,173.85,172.73,173.51,26914.0,145.026,145.5366,144.599,145.252,26914.0
2022-02-11 09:35:00,173.36,173.9,173.2,173.64,5022.0,145.1264,145.5785,144.9925,145.3608,5022.0
2022-02-11 09:40:00,173.63,174.1,173.41,173.98,7299.0,145.3524,145.7459,145.1683,145.6454,7299.0
2022-02-11 09:45:00,174.08,174.5,174.07,174.17,5795.0,145.7292,146.0808,145.7208,145.8045,5795.0
2022-02-11 09:50:00,174.19,174.26,173.85,174.05,6640.0,145.8212,145.8798,145.5366,145.704,6640.0
2022-02-11 09:55:00,174.11,174.16,173.21,173.22,10855.0,145.7543,145.7961,145.0009,145.0092,10855.0
2022-02-11 10:00:00,173.22,173.78,173.22,173.68,8470.0,145.0092,145.478,145.0092,145.3943,8470.0
2022-02-11 10:05:00,173.55,174.05,173.46,173.79,5582.0,145.2855,145.704,145.2101,145.4864,5582.0
2022-02-11 10:10:00,173.6,173.84,173.43,173.45,8493.0,145.3273,145.5282,145.185,145.2018,8493.0
2022-02-11 10:15:00,173.6,173.7,173.27,173.62,10047.0,145.3273,145.411,145.0511,145.3441,10047.0
2022-02-11 10:20:00,173.73,174.01,173.65,173.89,3733.0,145.4362,145.6706,145.3692,145.5701,3733.0
2022-02-11 10:25:00,173.73,173.86,173.43,173.59,10306.0,145.4362,145.545,145.185,145.319,10306.0
2022-02-11 10:30:00,173.6,173.91,173.55,173.66,4905.0,145.3273,145.5868,145.2855,145.3776,4905.0
2022-02-11 10:35:00,173.62,173.87,173.51,173.72,9020.0,145.3441,145.5534,145.252,145.4278,9020.0
2022-02-11 10:40:00,173.59,173.67,173.01,173.14,9898.0,145.319,145.3859,144.8334,144.9423,9898.0
2022-02-11 10:45:00,173.03,173.19,172.98,173.11,7844.0,144.8502,144.9841,144.8083,144.9171,7844.0
2022-02-11 10:50:00,173.08,173.1,172.7,172.88,15472.0,144.892,144.9088,144.5739,144.7246,15472.0
2022-02-11 10:55:00,172.9,172.98,172.69,172.84,5118.0,144.7413,144.8083,144.5655,144.6911,5118.0
2022-02-11 11:00:00,172.88,173.06,172.81,173.02,6394.0,144.7246,144.8753,144.666,144.8418,6394.0
2022-02-11 11:05:00,172.88,172.92,172.54,172.54,6357.0,144.7246,144.7581,144.44,144.44,6357.0
2022-02-11 11:10:00,172.64,172.64,172.14,172.28,10249.0,144.5237,144.5237,144.1051,144.2223,10249.0
2022-02-11 11:15:00,172.34,172.34,171.9,171.91,19265.0,144.2725,144.2725,143.9042,143.9126,19265.0
2022-02-11 11:20:00,171.93,172.49,171.93,172.43,4357.0,143.9293,144.3981,143.9293,144.3479,4357.0
2022-02-11 11:25:00,172.57,172.58,172.13,172.13,4590.0,144.4651,144.4735,144.0967,144.0967,4590.0
2022-02-11 11:30:00,172.22,172.22,171.99,171.99,4826.0,144.1721,144.1721,143.9795,143.9795,4826.0
2022-02-11 11:35:00,171.92,172.1,171.74,171.87,10478.0,143.9209,144.0716,143.7703,143.8791,10478.0
2022-02-11 11:40:00,171.87,171.92,171.59,171.85,4462.0,143.8791,143.9209,143.6447,143.8623,4462.0
2022-02-11 11:45:00,171.81,172.13,171.8,172.0,4351.0,143.8289,144.0967,143.8205,143.9879,4351.0
2022-02-11 11:50:00,172.0,172.41,171.8,172.32,18959.0,143.9879,144.3311,143.8205,144.2558,18959.0
2022-02-11 11:55:00,172.23,172.24,172.04,172.24,4741.0,144.1805,144.1888,144.0214,144.1888,4741.0
2022-02-11 12:00:00,172.24,172.35,172.18,172.2,3635.0,144.1888,144.2809,144.1386,144.1553,3635.0
2022-02-11 12:05:00,172.15,172.25,172.1,172.1,5922.0,144.1135,144.1972,144.0716,144.0716,5922.0
2022-02-11 12:10:00,172.14,172.34,172.14,172.23,5827.0,144.1051,144.2725,144.1051,144.1805,5827.0
2022-02-11 12:15:00,172.31,172.31,171.8,171.8,5804.0,144.2474,144.2474,143.8205,143.8205,5804.0
2022-02-11 12:20:00,171.84,171.87,171.47,171.47,6367.0,143.854,143.8791,143.5442,143.5442,6367.0
2022-02-11 12:25:00,171.44,171.65,171.36,171.65,10939.0,143.5191,143.6949,143.4521,143.6949,10939.0
2022-02-11 12:30:00,171.65,171.66,171.38,171.39,15582.0,143.6949,143.7033,143.4689,143.4773,15582.0
2022-02-11 12:35:00,171.43,171.45,171.2,171.21,2068.0,143.5107,143.5275,143.3182,143.3266,2068.0
2022-02-11 12:40:00,171.26,171.26,171.0,171.0,7639.0,143.3684,143.3684,143.1508,143.1508,7639.0
2022-02-11 12:45:00,170.93,171.02,170.78,170.84,8521.0,143.0922,143.1675,142.9666,143.0168,8521.0
2022-02-11 12:50:00,170.83,170.89,170.77,170.78,3296.0,143.0085,143.0587,142.9582,142.9666,3296.0
2022-02-11 12:55:00,170.85,171.03,170.85,171.02,11355.0,143.0252,143.1759,143.0252,143.1675,11355.0
2022-02-11 13:00:00,170.96,171.04,170.93,170.98,10982.0,143.1173,143.1843,143.0922,143.134,10982.0
2022-02-11 13:05:00,171.02,171.21,170.97,171.2,10439.0,143.1675,143.3266,143.1257,143.3182,10439.0
2022-02-11 13:10:00,171.14,171.14,170.97,171.06,8572.0,143.268,143.268,143.1257,143.201,8572.0
2022-02-11 13:15:00,171.04,171.08,170.86,171.01,8589.0,143.1843,143.2177,143.0336,143.1591,8589.0
2022-02-11 13:20:00,170.94,171.06,170.0,170.8,149884.0,143.1005,143.201,142.3136,142.9833,149884.0
2022-02-11 13:25:00,170.86,170.95,170.36,170.37,21044.0,143.0336,143.1089,142.615,142.6234,21044.0
2022-02-11 13:30:00,170.31,170.31,169.83,169.96,98763.0,142.5731,142.5731,142.1713,142.2801,98763.0
2022-02-11 13:35:00,169.92,169.99,169.2,169.2,13420.0,142.2467,142.3053,141.6439,141.6439,13420.0
2022-02-11 13:40:00,169.2,169.53,169.09,169.17,19834.0,141.6439,141.9202,141.5518,141.6188,19834.0
2022-02-11 13:45:00,169.06,169.26,168.79,168.95,32142.0,141.5267,141.6942,141.3007,141.4346,32142.0
2022-02-11 13:50:00,168.93,169.58,168.67,169.36,11634.0,141.4179,141.962,141.2002,141.7779,11634.0
2022-02-11 13:55:00,169.37,169.44,168.88,168.88,15715.0,141.7862,141.8448,141.376,141.376,15715.0
2022-02-11 14:00:00,168.74,169.21,168.5,169.1,32135.0,141.2588,141.6523,141.0579,141.5602,32135.0
2022-02-11 14:05:00,169.08,169.12,168.32,168.53,30090.0,141.5435,141.577,140.9072,141.083,30090.0
2022-02-11 14:10:00,168.65,169.2,168.63,169.15,13585.0,141.1835,141.6439,141.1668,141.6021,13585.0
2022-02-11 14:15:00,169.33,169.78,169.25,169.59,13204.0,141.7528,142.1295,141.6858,141.9704,13204.0
2022-02-11 14:20:00,169.58,169.76,169.42,169.42,24071.0,141.962,142.1127,141.8281,141.8281,24071.0
2022-02-11 14:25:00,169.38,169.42,168.91,169.02,8402.0,141.7946,141.8281,141.4012,141.4932,8402.0
2022-02-11 14:30:00,169.0,169.72,168.96,169.53,38823.0,141.4765,142.0792,141.443,141.9202,38823.0
2022-02-11 14:35:00,169.57,169.58,169.08,169.08,21031.0,141.9537,141.962,141.5435,141.5435,21031.0
2022-02-11 14:40:00,169.11,169.16,168.76,168.78,10686.0,141.5686,141.6104,141.2756,141.2923,10686.0
2022-02-11 14:45:00,168.88,168.94,168.52,168.94,29800.0,141.376,141.4263,141.0747,141.4263,29800.0
2022-02-11 14:50:00,168.77,168.92,168.49,168.65,22001.0,141.284,141.4095,141.0496,141.1835,22001.0
2022-02-11 14:55:00,168.66,168.9,168.38,168.5,42017.0,141.1919,141.3928,140.9575,141.0579,42017.0
2022-02-11 15:00:00,168.5,169.39,168.25,169.29,58037.0,141.0579,141.803,140.8486,141.7193,58037.0
2022-02-11 15:05:00,169.31,169.42,168.65,168.76,19978.0,141.736,141.8281,141.1835,141.2756,19978.0
2022-02-11 15:10:00,168.79,168.98,168.58,168.62,35460.0,141.3007,141.4598,141.1249,141.1584,35460.0
2022-02-11 15:15:00,168.66,168.92,168.23,168.23,27772.0,141.1919,141.4095,140.8319,140.8319,27772.0
2022-02-11 15:20:00,168.31,168.59,168.14,168.31,25902.0,140.8989,141.1333,140.7566,140.8989,25902.0
2022-02-11 15:25:00,168.36,168.64,168.17,168.55,48254.0,140.9407,141.1751,140.7817,141.0998,48254.0
2022-02-11 15:30:00,168.45,168.64,168.08,168.62,39556.0,141.0161,141.1751,140.7063,141.1584,39556.0
2022-02-11 15:35:00,168.62,168.62,168.03,168.03,36157.0,141.1584,141.1584,140.6645,140.6645,36157.0
2022-02-11 15:40:00,168.02,168.32,167.67,168.19,52968.0,140.6561,140.9072,140.3631,140.7984,52968.0
2022-02-11 15:45:00,168.15,168.93,168.11,168.77,80370.0,140.7649,141.4179,140.7314,141.284,80370.0
2022-02-11 15:50:00,168.97,169.18,168.55,168.86,75037.0,141.4514,141.6272,141.0998,141.3593,75037.0
2022-02-11 15:55:00,168.9,169.39,168.73,168.88,182450.0,141.3928,141.803,141.2505,141.376,182450.0
2022-02-14 09:30:00,169.34,169.88,168.8,168.98,28889.0,141.7611,142.2132,141.3091,141.4598,28889.0
2022-02-14 09:35:00,168.84,169.19,168.68,169.18,10970.0,141.3426,141.6356,141.2086,141.6272,10970.0
2022-02-14 09:40:00,169.18,169.53,168.78,168.86,10534.0,141.6272,141.9202,141.2923,141.3593,10534.0
2022-02-14 09:45:00,168.8,169.02,168.32,168.86,8033.0,141.3091,141.4932,140.9072,141.3593,8033.0
2022-02-14 09:50:00,168.8,168.86,168.51,168.63,10353.0,141.3091,141.3593,141.0663,141.1668,10353.0
2022-02-14 09:55:00,168.59,168.81,168.52,168.52,11864.0,141.1333,141.3174,141.0747,141.0747,11864.0
2022-02-14 10:00:00,168.67,168.83,168.13,168.13,9033.0,141.2002,141.3342,140.7482,140.7482,9033.0
2022-02-14 10:05:00,168.14,168.18,167.97,168.03,9744.0,140.7566,140.79,140.6142,140.6645,9744.0
2022-02-14 10:10:00,168.0,168.27,167.75,167.78,14861.0,140.6394,140.8654,140.4301,140.4552,14861.0
2022-02-14 10:15:00,167.77,167.77,166.47,167.0,22010.0,140.4468,140.4468,139.3585,139.8022,22010.0
2022-02-14 10:20:00,167.09,167.83,167.01,167.68,12119.0,139.8776,140.497,139.8106,140.3715,12119.0
2022-02-14 10:25:00,167.7,167.71,167.35,167.7,9162.0,140.3882,140.3966,140.0952,140.3882,9162.0
2022-02-14 10:30:00,167.63,167.64,166.98,167.37,14601.0,140.3296,140.338,139.7855,140.112,14601.0
2022-02-14 10:35:00,167.31,167.42,167.13,167.27,13963.0,140.0617,140.1538,139.911,140.0282,13963.0
2022-02-14 10:40:00,167.34,167.34,166.92,167.34,14579.0,140.0868,140.0868,139.7352,140.0868,14579.0
2022-02-14 10:45:00,167.45,167.78,167.3,167.59,31757.0,140.1789,140.4552,140.0534,140.2961,31757.0
2022-02-14 10:50:00,167.66,168.12,167.0,167.63,70409.0,140.3547,140.7398,139.8022,140.3296,70409.0
2022-02-14 10:55:00,167.83,167.92,167.44,167.69,9417.0,140.497,140.5724,140.1706,140.3798,9417.0
2022-02-14 11:00:00,167.79,167.94,167.63,167.75,7246.0,140.4636,140.5891,140.3296,140.4301,7246.0
2022-02-14 11:05:00,167.77,167.77,167.44,167.56,7308.0,140.4468,140.4468,140.1706,140.271,7308.0
2022-02-14 11:10:00,167.62,167.63,167.46,167.47,6471.0,140.3212,140.3296,140.1873,140.1957,6471.0
2022-02-14 11:15:00,167.47,167.91,167.44,167.86,8233.0,140.1957,140.564,140.1706,140.5222,8233.0
2022-02-14 11:20:00,167.81,167.81,167.41,167.69,6551.0,140.4803,140.4803,140.1454,140.3798,6551.0
2022-02-14 11:25:00,167.74,168.0,167.64,167.88,7007.0,140.4217,140.6394,140.338,140.5389,7007.0
2022-02-14 11:30:00,167.85,167.94,167.72,167.83,7733.0,140.5138,140.5891,140.405,140.497,7733.0
2022-02-14 11:35:00,167.92,167.97,167.65,167.82,6621.0,140.5724,140.6142,140.3464,140.4887,6621.0
2022-02-14 11:40:00,167.81,167.92,167.76,167.83,24364.0,140.4803,140.5724,140.4384,140.497,24364.0
2022-02-14 11:45:00,167.85,168.05,167.75,168.04,60289.0,140.5138,140.6812,140.4301,140.6728,60289.0
2022-02-14 11:50:00,168.17,168.25,167.83,168.01,7577.0,140.7817,140.8486,140.497,140.6477,7577.0
2022-02-14 11:55:00,167.98,168.15,167.82,168.09,9369.0,140.6226,140.7649,140.4887,140.7147,9369.0
2022-02-14 12:00:00,168.16,168.18,167.97,168.04,16420.0,140.7733,140.79,140.6142,140.6728,16420.0
2022-02-14 12:05:00,167.94,168.02,167.83,168.02,3650.0,140.5891,140.6561,140.497,140.6561,3650.0
2022-02-14 12:10:00,168.02,168.23,167.97,168.12,5268.0,140.6561,140.8319,140.6142,140.7398,5268.0
2022-02-14 12:15:00,168.15,168.35,168.15,168.26,5400.0,140.7649,140.9324,140.7649,140.857,5400.0
2022-02-14 12:20:00,168.25,168.46,168.25,168.45,6729.0,140.8486,141.0244,140.8486,141.0161,6729.0
2022-02-14 12:25:00,168.48,168.9,168.48,168.9,3969.0,141.0412,141.3928,141.0412,141.3928,3969.0
2022-02-14 12:30:00,168.84,168.92,168.66,168.7,12794.0,141.3426,141.4095,141.1919,141.2254,12794.0
2022-02-14 12:35:00,168.73,168.81,168.57,168.8,5695.0,141.2505,141.3174,141.1165,141.3091,5695.0
2022-02-14 12:40:00,168.81,168.86,168.68,168.78,10537.0,141.3174,141.3593,141.2086,141.2923,10537.0
2022-02-14 12:45:00,168.72,168.83,168.62,168.77,20344.0,141.2421,141.3342,141.1584,141.284,20344.0
2022-02-14 12:50:00,168.74,168.86,168.62,168.86,9163.0,141.2588,141.3593,141.1584,141.3593,9163.0
2022-02-14 12:55:00,168.8,168.9,168.79,168.88,8117.0,141.3091,141.3928,141.3007,141.376,8117.0
2022-02-14 13:00:00,168.91,168.98,168.81,168.89,9867.0,141.4012,141.4598,141.3174,141.3844,9867.0
2022-02-14 13:05:00,168.9,169.01,168.89,168.94,8399.0,141.3928,141.4849,141.3844,141.4263,8399.0
2022-02-14 13:10:00,168.93,168.93,168.79,168.81,4715.0,141.4179,141.4179,141.3007,141.3174,4715.0
2022-02-14 13:15:00,168.84,168.96,168.75,168.8,14522.0,141.3426,141.443,141.2672,141.3091,14522.0
2022-02-14 13:20:00,168.83,168.84,168.41,168.43,43266.0,141.3342,141.3426,140.9826,140.9993,43266.0
2022-02-14 13:25:00,168.45,168.58,168.31,168.31,9831.0,141.0161,141.1249,140.8989,140.8989,9831.0
2022-02-14 13:30:00,168.26,168.27,167.74,167.95,10592.0,140.857,140.8654,140.4217,140.5975,10592.0
2022-02-14 13:35:00,167.95,168.25,167.94,168.21,7332.0,140.5975,140.8486,140.5891,140.8152,7332.0
2022-02-14 13:40:00,168.12,168.22,167.98,168.16,6805.0,140.7398,140.8235,140.6226,140.7733,6805.0
2022-02-14 13:45:00,168.14,168.15,167.5,167.54,10723.0,140.7566,140.7649,140.2208,140.2543,10723.0
2022-02-14 13:50:00,167.56,167.56,167.02,167.02,11219.0,140.271,140.271,139.819,139.819,11219.0
2022-02-14 13:55:00,167.02,167.28,166.91,166.91,19025.0,139.819,140.0366,139.7269,139.7269,19025.0
2022-02-14 14:00:00,166.9,166.94,166.52,166.56,16061.0,139.7185,139.752,139.4004,139.4339,16061.0
2022-02-14 14:05:00,166.51,166.55,166.3,166.41,10027.0,139.392,139.4255,139.2162,139.3083,10027.0
2022-02-14 14:10:00,166.37,166.76,166.3,166.64,8684.0,139.2748,139.6013,139.2162,139.5008,8684.0
2022-02-14 14:15:00,166.63,166.74,166.55,166.74,18172.0,139.4925,139.5846,139.4255,139.5846,18172.0
2022-02-14 14:20:00,166.77,166.99,166.66,166.71,14209.0,139.6097,139.7938,139.5176,139.5594,14209.0
2022-02-14 14:25:00,166.79,167.66,166.65,167.17,12405.0,139.6264,140.3547,139.5092,139.9445,12405.0
2022-02-14 14:30:00,167.1,167.6,166.91,167.6,14407.0,139.8859,140.3045,139.7269,140.3045,14407.0
2022-02-14 14:35:00,167.52,167.76,167.36,167.61,27948.0,140.2375,140.4384,140.1036,140.3129,27948.0
2022-02-14 14:40:00,167.59,167.9,167.59,167.64,6552.0,140.2961,140.5556,140.2961,140.338,6552.0
2022-02-14 14:45:00,167.6,167.79,167.5,167.68,14853.0,140.3045,140.4636,140.2208,140.3715,14853.0
2022-02-14 14:50:00,167.66,168.19,167.64,167.81,12020.0,140.3547,140.7984,140.338,140.4803,12020.0
2022-02-14 14:55:00,167.88,168.09,167.76,168.03,7583.0,140.5389,140.7147,140.4384,140.6645,7583.0
2022-02-14 15:00:00,168.07,168.22,167.9,168.07,13257.0,140.698,140.8235,140.5556,140.698,13257.0
2022-02-14 15:05:00,168.0,168.12,167.68,168.07,10541.0,140.6394,140.7398,140.3715,140.698,10541.0
2022-02-14 15:10:00,168.13,168.21,167.92,168.17,11095.0,140.7482,140.8152,140.5724,140.7817,11095.0
2022-02-14 15:15:00,168.16,168.18,167.79,167.89,18323.0,140.7733,140.79,140.4636,140.5473,18323.0
2022-02-14 15:20:00,167.87,168.7,167.79,168.44,11197.0,140.5305,141.2254,140.4636,141.0077,11197.0
2022-02-14 15:25:00,168.37,168.44,168.22,168.32,12620.0,140.9491,141.0077,140.8235,140.9072,12620.0
2022-02-14 15:30:00,168.24,168.52,168.13,168.36,30097.0,140.8403,141.0747,140.7482,140.9407,30097.0
2022-02-14 15:35:00,168.32,168.39,167.91,167.92,17813.0,140.9072,140.9658,140.564,140.5724,17813.0
2022-02-14 15:40:00,167.97,168.1,167.73,168.1,17398.0,140.6142,140.7231,140.4133,140.7231,17398.0
2022-02-14 15:45:00,168.11,168.21,167.61,168.01,34026.0,140.7314,140.8152,140.3129,140.6477,34026.0
2022-02-14 15:50:00,167.93,167.95,167.5,167.88,53863.0,140.5808,140.5975,140.2208,140.5389,53863.0
2022-02-14 15:55:00,167.87,167.96,167.33,167.54,107443.0,140.5305,140.6059,140.0785,140.2543,107443.0
2022-02-15 09:30:00,169.18,169.43,168.8,169.14,19801.0,141.6272,141.8365,141.3091,141.5937,19801.0
2022-02-15 09:35:00,169.06,169.06,168.12,168.44,16813.0,141.5267,141.5267,140.7398,141.0077,16813.0
2022-02-15 09:40:00,168.42,168.42,167.88,167.89,5786.0,140.991,140.991,140.5389,140.5473,5786.0
2022-02-15 09:45:00,167.86,167.96,166.7,166.7,37013.0,140.5222,140.6059,139.5511,139.5511,37013.0
2022-02-15 09:50:00,166.7,166.98,166.54,166.94,22705.0,139.5511,139.7855,139.4171,139.752,22705.0
2022-02-15 09:55:00,167.03,167.42,166.82,166.85,13189.0,139.8273,140.1538,139.6515,139.6766,13189.0
2022-02-15 10:00:00,166.91,166.96,166.68,166.7,11174.0,139.7269,139.7687,139.5343,139.5511,11174.0
2022-02-15 10:05:00,166.79,166.98,166.74,166.81,7753.0,139.6264,139.7855,139.5846,139.6432,7753.0
2022-02-15 10:10:00,166.87,167.13,166.78,166.95,9451.0,139.6934,139.911,139.618,139.7604,9451.0
2022-02-15 10:15:00,166.95,167.58,166.95,167.4,9401.0,139.7604,140.2878,139.7604,140.1371,9401.0
2022-02-15 10:20:00,167.37,167.44,167.16,167.31,10259.0,140.112,140.1706,139.9362,140.0617,10259.0
2022-02-15 10:25:00,167.19,167.32,167.0,167.32,11398.0,139.9613,140.0701,139.8022,140.0701,11398.0
2022-02-15 10:30:00,167.36,167.36,167.15,167.24,15165.0,140.1036,140.1036,139.9278,140.0031,15165.0
2022-02-15 10:35:00,167.24,167.65,167.21,167.61,16702.0,140.0031,140.3464,139.978,140.3129,16702.0
2022-02-15 10:40:00,167.61,167.87,167.52,167.67,16639.0,140.3129,140.5305,140.2375,140.3631,16639.0
2022-02-15 10:45:00,167.72,167.84,167.65,167.74,18036.0,140.405,140.5054,140.3464,140.4217,18036.0
2022-02-15 10:50:00,167.79,167.91,167.57,167.71,15061.0,140.4636,140.564,140.2794,140.3966,15061.0
2022-02-15 10:55:00,167.68,167.73,167.47,167.6,18153.0,140.3715,140.4133,140.1957,140.3045,18153.0
2022-02-15 11:00:00,167.61,167.74,167.55,167.63,7749.0,140.3129,140.4217,140.2626,140.3296,7749.0
2022-02-15 11:05:00,167.59,167.76,167.42,167.68,9515.0,140.2961,140.4384,140.1538,140.3715,9515.0
2022-02-15 11:10:00,167.57,167.57,167.33,167.48,6599.0,140.2794,140.2794,140.0785,140.204,6599.0
2022-02-15 11:15:00,167.45,167.45,167.02,167.02,6725.0,140.1789,140.1789,139.819,139.819,6725.0
2022-02-15 11:20:00,167.03,167.05,166.85,166.98,8925.0,139.8273,139.8441,139.6766,139.7855,8925.0
2022-02-15 11:25:00,166.93,167.09,166.75,167.05,10793.0,139.7436,139.8776,139.5929,139.8441,10793.0
2022-02-15 11:30:00,167.16,167.33,167.09,167.3,3465.0,139.9362,140.0785,139.8776,140.0534,3465.0
2022-02-15 11:35:00,167.36,167.51,167.23,167.5,23332.0,140.1036,140.2292,139.9948,140.2208,23332.0
2022-02-15 11:40:00,167.47,167.83,167.47,167.66,6132.0,140.1957,140.497,140.1957,140.3547,6132.0
2022-02-15 11:45:00,167.72,167.9,167.46,167.59,5668.0,140.405,140.5556,140.1873,140.2961,5668.0
2022-02-15 11:50:00,167.59,167.67,167.52,167.63,4829.0,140.2961,140.3631,140.2375,140.3296,4829.0
2022-02-15 11:55:00,167.61,167.75,167.57,167.74,6101.0,140.3129,140.4301,140.2794,140.4217,6101.0
2022-02-15 12:00:00,167.73,167.74,167.36,167.36,8953.0,140.4133,140.4217,140.1036,140.1036,8953.0
2022-02-15 12:05:00,167.41,167.43,166.97,167.0,8401.0,140.1454,140.1622,139.7771,139.8022,8401.0
2022-02-15 12:10:00,167.02,167.06,166.79,166.85,8742.0,139.819,139.8524,139.6264,139.6766,8742.0
2022-02-15 12:15:00,166.83,167.02,166.76,166.96,8799.0,139.6599,139.819,139.6013,139.7687,8799.0
2022-02-15 12:20:00,166.95,167.07,166.92,167.03,6920.0,139.7604,139.8608,139.7352,139.8273,6920.0
2022-02-15 12:25:00,167.03,167.23,167.02,167.02,10490.0,139.8273,139.9948,139.819,139.819,10490.0
2022-02-15 12:30:00,167.02,167.02,166.67,166.67,8055.0,139.819,139.819,139.526,139.526,8055.0
2022-02-15 12:35:00,166.68,166.98,166.68,166.98,8004.0,139.5343,139.7855,139.5343,139.7855,8004.0
2022-02-15 12:40:00,166.99,167.0,166.83,166.9,6744.0,139.7938,139.8022,139.6599,139.7185,6744.0
2022-02-15 12:45:00,166.89,166.91,166.67,166.67,10934.0,139.7101,139.7269,139.526,139.526,10934.0
2022-02-15 12:50:00,166.68,166.91,166.67,166.74,7331.0,139.5343,139.7269,139.526,139.5846,7331.0
2022-02-15 12:55:00,166.72,166.77,166.56,166.56,8434.0,139.5678,139.6097,139.4339,139.4339,8434.0
2022-02-15 13:00:00,166.62,166.91,166.59,166.91,6863.0,139.4841,139.7269,139.459,139.7269,6863.0
2022-02-15 13:05:00,166.93,167.02,166.84,167.01,8062.0,139.7436,139.819,139.6683,139.8106,8062.0
2022-02-15 13:10:00,167.0,167.11,166.93,167.1,10688.0,139.8022,139.8943,139.7436,139.8859,10688.0
2022-02-15 13:15:00,167.08,167.27,167.04,167.11,12505.0,139.8692,140.0282,139.8357,139.8943,12505.0
2022-02-15 13:20:00,167.13,167.23,167.05,167.2,8376.0,139.911,139.9948,139.8441,139.9696,8376.0
2022-02-15 13:25:00,167.2,167.32,167.18,167.25,8271.0,139.9696,140.0701,139.9529,140.0115,8271.0
2022-02-15 13:30:00,167.22,167.23,166.9,166.9,9034.0,139.9864,139.9948,139.7185,139.7185,9034.0
2022-02-15 13:35:00,166.9,166.92,166.77,166.89,113688.0,139.7185,139.7352,139.6097,139.7101,113688.0
2022-02-15 13:40:00,166.93,167.03,166.7,166.8,17381.0,139.7436,139.8273,139.5511,139.6348,17381.0
2022-02-15 13:45:00,166.78,166.85,166.62,166.71,8900.0,139.618,139.6766,139.4841,139.5594,8900.0
2022-02-15 13:50:00,166.69,166.87,166.69,166.76,10489.0,139.5427,139.6934,139.5427,139.6013,10489.0
2022-02-15 13:55:00,166.73,166.97,166.62,166.87,73240.0,139.5762,139.7771,139.4841,139.6934,73240.0
2022-02-15 14:00:00,166.93,166.93,166.69,166.75,23329.0,139.7436,139.7436,139.5427,139.5929,23329.0
2022-02-15 14:05:00,166.75,166.75,166.42,166.51,15620.0,139.5929,139.5929,139.3167,139.392,15620.0
2022-02-15 14:10:00,166.44,166.53,166.3,166.44,12495.0,139.3334,139.4088,139.2162,139.3334,12495.0
2022-02-15 14:15:00,166.44,166.49,166.39,166.45,15785.0,139.3334,139.3753,139.2916,139.3418,15785.0
2022-02-15 14:20:00,166.42,166.57,166.36,166.37,16912.0,139.3167,139.4422,139.2664,139.2748,16912.0
2022-02-15 14:25:00,166.36,166.38,166.19,166.3,13831.0,139.2664,139.2832,139.1241,139.2162,13831.0
2022-02-15 14:30:00,166.25,166.37,166.16,166.25,24172.0,139.1744,139.2748,139.099,139.1744,24172.0
2022-02-15 14:35:00,166.25,166.5,166.25,166.34,96697.0,139.1744,139.3836,139.1744,139.2497,96697.0
2022-02-15 14:40:00,166.32,166.32,166.06,166.29,16921.0,139.233,139.233,139.0153,139.2078,16921.0
2022-02-15 14:45:00,166.28,166.31,165.8,165.82,19303.0,139.1995,139.2246,138.7977,138.8144,19303.0
2022-02-15 14:50:00,165.85,165.9,165.72,165.9,14418.0,138.8395,138.8814,138.7307,138.8814,14418.0
2022-02-15 14:55:00,165.92,166.12,165.9,166.03,16346.0,138.8981,139.0655,138.8814,138.9902,16346.0
2022-02-15 15:00:00,166.0,166.2,165.96,166.2,14642.0,138.9651,139.1325,138.9316,139.1325,14642.0
2022-02-15 15:05:00,166.22,166.22,165.89,165.97,11519.0,139.1492,139.1492,138.873,138.94,11519.0
2022-02-15 15:10:00,165.97,166.01,165.79,165.79,21076.0,138.94,138.9735,138.7893,138.7893,21076.0
2022-02-15 15:15:00,165.78,165.83,165.62,165.77,19209.0,138.7809,138.8228,138.647,138.7725,19209.0
2022-02-15 15:20:00,165.79,165.84,165.56,165.56,24482.0,138.7893,138.8311,138.5967,138.5967,24482.0
2022-02-15 15:25:00,165.59,165.72,165.47,165.7,18851.0,138.6219,138.7307,138.5214,138.7139,18851.0
2022-02-15 15:30:00,165.71,165.71,165.33,165.38,25988.0,138.7223,138.7223,138.4042,138.4461,25988.0
2022-02-15 15:35:00,165.36,165.5,165.13,165.13,22269.0,138.4293,138.5465,138.2368,138.2368,22269.0
2022-02-15 15:40:00,165.13,165.38,164.9,165.19,45538.0,138.2368,138.4461,138.0442,138.287,45538.0
2022-02-15 15:45:00,165.21,165.55,165.0,165.55,52077.0,138.3037,138.5884,138.1279,138.5884,52077.0
2022-02-15 15:50:00,165.57,165.89,165.4,165.4,60424.0,138.6051,138.873,138.4628,138.4628,60424.0
2022-02-15 15:55:00,165.41,165.68,165.15,165.62,131655.0,138.4712,138.6972,138.2535,138.647,131655.0
2022-02-16 09:30:00,165.63,165.88,165.05,165.09,23193.0,138.6553,138.8646,138.1698,138.2033,23193.0
2022-02-16 09:35:00,165.19,165.57,164.9,165.28,20699.0,138.287,138.6051,138.0442,138.3623,20699.0
2022-02-16 09:40:00,165.2,165.26,164.64,164.91,9517.0,138.2954,138.3456,137.8266,138.0526,9517.0
2022-02-16 09:45:00,164.83,165.07,164.7,164.93,7029.0,137.9856,138.1865,137.8768,138.0693,7029.0
2022-02-16 09:50:00,164.86,165.0,164.66,164.88,9125.0,138.0107,138.1279,137.8433,138.0275,9125.0
2022-02-16 09:55:00,164.91,164.92,164.54,164.61,9431.0,138.0526,138.061,137.7429,137.8015,9431.0
2022-02-16 10:00:00,164.55,164.86,164.49,164.77,10832.0,137.7512,138.0107,137.701,137.9354,10832.0
2022-02-16 10:05:00,164.74,164.74,164.35,164.63,8459.0,137.9103,137.9103,137.5838,137.8182,8459.0
2022-02-16 10:10:00,164.71,164.89,164.6,164.76,8065.0,137.8852,138.0359,137.7931,137.927,8065.0
2022-02-16 10:15:00,164.67,164.67,163.92,164.16,19623.0,137.8517,137.8517,137.2238,137.4247,19623.0
2022-02-16 10:20:00,164.21,164.51,164.18,164.38,6547.0,137.4666,137.7177,137.4415,137.6089,6547.0
2022-02-16 10:25:00,164.38,164.38,164.23,164.36,6806.0,137.6089,137.6089,137.4833,137.5922,6806.0
2022-02-16 10:30:00,164.38,164.46,164.09,164.09,9094.0,137.6089,137.6759,137.3661,137.3661,9094.0
2022-02-16 10:35:00,164.23,164.25,164.01,164.01,3750.0,137.4833,137.5001,137.2992,137.2992,3750.0
2022-02-16 10:40:00,164.07,164.21,163.89,164.02,8432.0,137.3494,137.4666,137.1987,137.3075,8432.0
2022-02-16 10:45:00,164.06,164.07,163.92,164.0,17675.0,137.341,137.3494,137.2238,137.2908,17675.0
2022-02-16 10:50:00,163.98,164.15,163.97,164.1,9007.0,137.2741,137.4164,137.2657,137.3745,9007.0
2022-02-16 10:55:00,164.16,164.19,164.04,164.14,10044.0,137.4247,137.4499,137.3243,137.408,10044.0
2022-02-16 11:00:00,164.16,164.54,164.15,164.53,7940.0,137.4247,137.7429,137.4164,137.7345,7940.0
2022-02-16 11:05:00,164.53,164.76,164.47,164.69,6990.0,137.7345,137.927,137.6843,137.8684,6990.0
2022-02-16 11:10:00,164.7,164.73,164.5,164.73,4039.0,137.8768,137.9019,137.7094,137.9019,4039.0
2022-02-16 11:15:00,164.69,164.77,164.45,164.64,14228.0,137.8684,137.9354,137.6675,137.8266,14228.0
2022-02-16 11:20:00,164.57,164.71,164.38,164.71,7787.0,137.768,137.8852,137.6089,137.8852,7787.0
2022-02-16 11:25:00,164.68,164.73,164.58,164.58,13012.0,137.8601,137.9019,137.7763,137.7763,13012.0
2022-02-16 11:30:00,164.55,164.56,164.29,164.29,6731.0,137.7512,137.7596,137.5336,137.5336,6731.0
2022-02-16 11:35:00,164.29,164.48,164.29,164.31,7513.0,137.5336,137.6926,137.5336,137.5503,7513.0
2022-02-16 11:40:00,164.28,164.38,164.06,164.2,5635.0,137.5252,137.6089,137.341,137.4582,5635.0
2022-02-16 11:45:00,164.22,164.25,164.12,164.2,5390.0,137.475,137.5001,137.3913,137.4582,5390.0
2022-02-16 11:50:00,164.19,164.36,164.19,164.3,8278.0,137.4499,137.5922,137.4499,137.5419,8278.0
2022-02-16 11:55:00,164.32,164.4,164.16,164.4,6119.0,137.5587,137.6257,137.4247,137.6257,6119.0
2022-02-16 12:00:00,164.35,164.38,164.29,164.3,4687.0,137.5838,137.6089,137.5336,137.5419,4687.0
2022-02-16 12:05:00,164.25,164.42,164.25,164.25,6863.0,137.5001,137.6424,137.5001,137.5001,6863.0
2022-02-16 12:10:00,164.24,164.28,164.09,164.1,17983.0,137.4917,137.5252,137.3661,137.3745,17983.0
2022-02-16 12:15:00,164.1,164.12,163.91,163.97,5953.0,137.3745,137.3913,137.2155,137.2657,5953.0
2022-02-16 12:20:00,164.0,164.25,164.0,164.23,6653.0,137.2908,137.5001,137.2908,137.4833,6653.0
2022-02-16 12:25:00,164.18,164.24,164.12,164.21,5651.0,137.4415,137.4917,137.3913,137.4666,5651.0
2022-02-16 12:30:00,164.13,164.2,163.98,164.0,8302.0,137.3996,137.4582,137.2741,137.2908,8302.0
2022-02-16 12:35:00,164.0,164.26,163.99,164.24,5892.0,137.2908,137.5085,137.2824,137.4917,5892.0
2022-02-16 12:40:00,164.24,164.48,164.24,164.47,7984.0,137.4917,137.6926,137.4917,137.6843,7984.0
2022-02-16 12:45:00,164.5,164.6,164.46,164.5,19031.0,137.7094,137.7931,137.6759,137.7094,19031.0
2022-02-16 12:50:00,164.53,164.62,164.47,164.55,6522.0,137.7345,137.8098,137.6843,137.7512,6522.0
2022-02-16 12:55:00,164.53,164.61,164.5,164.51,4511.0,137.7345,137.8015,137.7094,137.7177,4511.0
2022-02-16 13:00:00,164.54,164.58,164.46,164.46,5023.0,137.7429,137.7763,137.6759,137.6759,5023.0
2022-02-16 13:05:00,164.44,164.71,164.44,164.67,6805.0,137.6591,137.8852,137.6591,137.8517,6805.0
2022-02-16 13:10:00,164.62,164.76,164.59,164.76,13423.0,137.8098,137.927,137.7847,137.927,13423.0
2022-02-16 13:15:00,164.74,164.76,164.5,164.52,8520.0,137.9103,137.927,137.7094,137.7261,8520.0
2022-02-16 13:20:00,164.52,164.52,164.05,164.07,32001.0,137.7261,137.7261,137.3327,137.3494,32001.0
2022-02-16 13:25:00,164.11,164.13,164.01,164.09,6088.0,137.3829,137.3996,137.2992,137.3661,6088.0
2022-02-16 13:30:00,164.04,164.08,163.96,164.03,5737.0,137.3243,137.3578,137.2573,137.3159,5737.0
2022-02-16 13:35:00,164.03,164.07,163.93,163.93,7930.0,137.3159,137.3494,137.2322,137.2322,7930.0
2022-02-16 13:40:00,163.9,163.9,163.65,163.67,12679.0,137.2071,137.2071,136.9978,137.0145,12679.0
2022-02-16 13:45:00,163.7,163.78,163.55,163.55,11448.0,137.0397,137.1066,136.9141,136.9141,11448.0
2022-02-16 13:50:00,163.56,163.69,163.5,163.57,6872.0,136.9225,137.0313,136.8722,136.9308,6872.0
2022-02-16 13:55:00,163.55,163.57,163.35,163.56,8944.0,136.9141,136.9308,136.7467,136.9225,8944.0
2022-02-16 14:00:00,163.53,164.09,163.38,163.68,15256.0,136.8973,137.3661,136.7718,137.0229,15256.0
2022-02-16 14:05:00,163.79,164.04,163.59,163.91,19357.0,137.115,137.3243,136.9476,137.2155,19357.0
2022-02-16 14:10:00,163.93,164.28,163.78,164.19,13065.0,137.2322,137.5252,137.1066,137.4499,13065.0
2022-02-16 14:15:00,164.23,164.75,164.23,164.67,8055.0,137.4833,137.9187,137.4833,137.8517,8055.0
2022-02-16 14:20:00,164.68,165.18,164.67,165.08,33878.0,137.8601,138.2786,137.8517,138.1949,33878.0
2022-02-16 14:25:00,165.09,165.23,164.95,165.08,12320.0,138.2033,138.3205,138.0861,138.1949,12320.0
2022-02-16 14:30:00,165.14,165.36,165.07,165.11,22894.0,138.2451,138.4293,138.1865,138.22,22894.0
2022-02-16 14:35:00,165.1,165.19,164.84,165.01,12588.0,138.2117,138.287,137.994,138.1363,12588.0
2022-02-16 14:40:00,165.03,165.18,164.94,165.14,12014.0,138.1531,138.2786,138.0777,138.2451,12014.0
2022-02-16 14:45:00,165.16,165.37,165.09,165.09,22917.0,138.2619,138.4377,138.2033,138.2033,22917.0
2022-02-16 14:50:00,165.08,165.3,165.0,165.2,18677.0,138.1949,138.3791,138.1279,138.2954,18677.0
2022-02-16 14:55:00,165.18,165.66,165.18,165.58,6588.0,138.2786,138.6805,138.2786,138.6135,6588.0
2022-02-16 15:00:00,165.61,165.87,165.43,165.81,25715.0,138.6386,138.8563,138.4879,138.806,25715.0
2022-02-16 15:05:00,165.81,165.89,165.55,165.87,13029.0,138.806,138.873,138.5884,138.8563,13029.0
2022-02-16 15:10:00,165.92,165.97,165.68,165.84,21809.0,138.8981,138.94,138.6972,138.8311,21809.0
2022-02-16 15:15:00,165.82,165.88,165.61,165.88,9580.0,138.8144,138.8646,138.6386,138.8646,9580.0
2022-02-16 15:20:00,165.86,165.94,165.61,165.69,10668.0,138.8479,138.9149,138.6386,138.7056,10668.0
2022-02-16 15:25:00,165.72,165.75,165.63,165.75,16938.0,138.7307,138.7558,138.6553,138.7558,16938.0
2022-02-16 15:30:00,165.75,165.79,165.43,165.47,27378.0,138.7558,138.7893,138.4879,138.5214,27378.0
2022-02-16 15:35:00,165.47,165.49,165.26,165.39,23854.0,138.5214,138.5381,138.3456,138.4544,23854.0
2022-02-16 15:40:00,165.37,165.48,165.22,165.22,19428.0,138.4377,138.5298,138.3121,138.3121,19428.0
2022-02-16 15:45:00,165.21,165.45,165.09,165.33,33009.0,138.3037,138.5047,138.2033,138.4042,33009.0
2022-02-16 15:50:00,165.35,165.49,164.86,164.89,53593.0,138.4209,138.5381,138.0107,138.0359,53593.0
2022-02-16 15:55:00,164.93,164.93,164.36,164.64,156603.0,138.0693,138.0693,137.5922,137.8266,156603.0
2022-02-17 09:30:00,164.97,165.11,164.19,164.46,81621.0,138.1028,138.22,137.4499,137.6759,81621.0
2022-02-17 09:35:00,164.61,164.78,164.38,164.46,16278.0,137.8015,137.9438,137.6089,137.6759,16278.0
2022-02-17 09:40:00,164.48,164.53,163.88,164.0,18495.0,137.6926,137.7345,137.1903,137.2908,18495.0
2022-02-17 09:45:00,164.06,164.25,163.94,164.0,22713.0,137.341,137.5001,137.2406,137.2908,22713.0
2022-02-17 09:50:00,163.97,164.12,163.38,163.41,32059.0,137.2657,137.3913,136.7718,136.7969,32059.0
2022-02-17 09:55:00,163.41,163.97,163.41,163.81,22298.0,136.7969,137.2657,136.7969,137.1317,22298.0
2022-02-17 10:00:00,163.88,164.42,163.77,164.34,15244.0,137.1903,137.6424,137.0983,137.5754,15244.0
2022-02-17 10:05:00,164.26,164.5,164.07,164.07,14084.0,137.5085,137.7094,137.3494,137.3494,14084.0
2022-02-17 10:10:00,163.95,164.35,163.83,164.31,13657.0,137.2489,137.5838,137.1485,137.5503,13657.0
2022-02-17 10:15:00,164.25,164.27,164.01,164.13,30180.0,137.5001,137.5168,137.2992,137.3996,30180.0
2022-02-17 10:20:00,164.15,164.27,163.91,164.04,36580.0,137.4164,137.5168,137.2155,137.3243,36580.0
2022-02-17 10:25:00,163.98,164.39,163.95,164.04,41313.0,137.2741,137.6173,137.2489,137.3243,41313.0
2022-02-17 10:30:00,164.04,164.29,163.94,164.2,49593.0,137.3243,137.5336,137.2406,137.4582,49593.0
2022-02-17 10:35:00,164.13,164.35,164.09,164.25,24390.0,137.3996,137.5838,137.3661,137.5001,24390.0
2022-02-17 10:40:00,164.21,164.76,164.19,164.35,39431.0,137.4666,137.927,137.4499,137.5838,39431.0
2022-02-17 10:45:00,164.36,164.58,164.25,164.3,26505.0,137.5922,137.7763,137.5001,137.5419,26505.0
2022-02-17 10:50:00,164.3,164.41,164.2,164.35,14523.0,137.5419,137.634,137.4582,137.5838,14523.0
2022-02-17 10:55:00,164.27,164.41,164.19,164.4,16692.0,137.5168,137.634,137.4499,137.6257,16692.0
2022-02-17 11:00:00,164.35,164.4,164.01,164.09,13305.0,137.5838,137.6257,137.2992,137.3661,13305.0
2022-02-17 11:05:00,164.1,164.15,163.84,163.91,9489.0,137.3745,137.4164,137.1569,137.2155,9489.0
2022-02-17 11:10:00,163.9,164.17,163.84,164.02,9586.0,137.2071,137.4331,137.1569,137.3075,9586.0
2022-02-17 11:15:00,163.86,164.09,163.64,163.65,8061.0,137.1736,137.3661,136.9894,136.9978,8061.0
2022-02-17 11:20:00,163.68,163.84,163.67,163.71,9272.0,137.0229,137.1569,137.0145,137.048,9272.0
2022-02-17 11:25:00,163.72,163.85,163.71,163.85,9765.0,137.0564,137.1652,137.048,137.1652,9765.0
2022-02-17 11:30:00,163.86,164.01,163.8,164.0,11449.0,137.1736,137.2992,137.1234,137.2908,11449.0
2022-02-17 11:35:00,164.0,164.18,163.91,163.95,12216.0,137.2908,137.4415,137.2155,137.2489,12216.0
2022-02-17 11:40:00,163.97,164.49,163.97,164.36,13894.0,137.2657,137.701,137.2657,137.5922,13894.0
2022-02-17 11:45:00,164.26,164.54,164.26,164.39,24247.0,137.5085,137.7429,137.5085,137.6173,24247.0
2022-02-17 11:50:00,164.39,164.55,164.34,164.36,18460.0,137.6173,137.7512,137.5754,137.5922,18460.0
2022-02-17 11:55:00,164.37,164.51,164.33,164.37,16745.0,137.6005,137.7177,137.5671,137.6005,16745.0
2022-02-17 12:00:00,164.4,164.61,164.32,164.56,31267.0,137.6257,137.8015,137.5587,137.7596,31267.0
2022-02-17 12:05:00,164.58,164.59,164.3,164.45,28758.0,137.7763,137.7847,137.5419,137.6675,28758.0
2022-02-17 12:10:00,164.38,164.53,164.17,164.21,47399.0,137.6089,137.7345,137.4331,137.4666,47399.0
2022-02-17 12:15:00,164.19,164.42,164.13,164.42,18169.0,137.4499,137.6424,137.3996,137.6424,18169.0
2022-02-17 12:20:00,164.47,165.04,164.45,164.92,19101.0,137.6843,138.1614,137.6675,138.061,19101.0
2022-02-17 12:25:00,164.92,165.12,164.91,165.03,22924.0,138.061,138.2284,138.0526,138.1531,22924.0
2022-02-17 12:30:00,165.03,165.07,164.8,164.94,19588.0,138.1531,138.1865,137.9605,138.0777,19588.0
2022-02-17 12:35:00,164.94,165.04,164.78,164.81,11306.0,138.0777,138.1614,137.9438,137.9689,11306.0
2022-02-17 12:40:00,164.79,164.89,164.79,164.87,13001.0,137.9521,138.0359,137.9521,138.0191,13001.0
2022-02-17 12:45:00,164.87,164.93,164.73,164.87,18350.0,138.0191,138.0693,137.9019,138.0191,18350.0
2022-02-17 12:50:00,164.85,164.88,164.69,164.74,9325.0,138.0024,138.0275,137.8684,137.9103,9325.0
2022-02-17 12:55:00,164.74,164.82,164.61,164.81,18099.0,137.9103,137.9773,137.8015,137.9689,18099.0
2022-02-17 13:00:00,164.8,164.83,164.56,164.63,14415.0,137.9605,137.9856,137.7596,137.8182,14415.0
2022-02-17 13:05:00,164.66,164.88,164.63,164.7,15200.0,137.8433,138.0275,137.8182,137.8768,15200.0
2022-02-17 13:10:00,164.71,164.72,164.55,164.64,17427.0,137.8852,137.8935,137.7512,137.8266,17427.0
2022-02-17 13:15:00,164.68,164.72,164.57,164.57,15851.0,137.8601,137.8935,137.768,137.768,15851.0
2022-02-17 13:20:00,164.61,164.73,164.5,164.58,12592.0,137.8015,137.9019,137.7094,137.7763,12592.0
2022-02-17 13:25:00,164.58,164.76,164.53,164.65,14047.0,137.7763,137.927,137.7345,137.8349,14047.0
2022-02-17 13:30:00,164.63,164.8,164.63,164.68,15692.0,137.8182,137.9605,137.8182,137.8601,15692.0
2022-02-17 13:35:00,164.69,164.72,164.5,164.51,18217.0,137.8684,137.8935,137.7094,137.7177,18217.0
2022-02-17 13:40:00,164.49,164.58,164.38,164.5,18151.0,137.701,137.7763,137.6089,137.7094,18151.0
2022-02-17 13:45:00,164.5,164.55,164.32,164.46,15999.0,137.7094,137.7512,137.5587,137.6759,15999.0
2022-02-17 13:50:00,164.4,164.45,164.26,164.26,6055.0,137.6257,137.6675,137.5085,137.5085,6055.0
2022-02-17 13:55:00,164.27,164.34,164.11,164.19,10108.0,137.5168,137.5754,137.3829,137.4499,10108.0
2022-02-17 14:00:00,164.17,164.3,164.15,164.18,16827.0,137.4331,137.5419,137.4164,137.4415,16827.0
2022-02-17 14:05:00,164.18,164.29,164.09,164.19,20824.0,137.4415,137.5336,137.3661,137.4499,20824.0
2022-02-17 14:10:00,164.18,164.3,164.09,164.29,22966.0,137.4415,137.5419,137.3661,137.5336,22966.0
2022-02-17 14:15:00,164.3,164.34,164.06,164.14,41309.0,137.5419,137.5754,137.341,137.408,41309.0
2022-02-17 14:20:00,164.11,164.11,163.53,163.55,37023.0,137.3829,137.3829,136.8973,136.9141,37023.0
2022-02-17 14:25:00,163.54,163.66,163.41,163.6,26800.0,136.9057,137.0062,136.7969,136.9559,26800.0
2022-02-17 14:30:00,163.58,163.81,163.42,163.46,19882.0,136.9392,137.1317,136.8053,136.8387,19882.0
2022-02-17 14:35:00,163.48,163.48,163.16,163.26,20518.0,136.8555,136.8555,136.5876,136.6713,20518.0
2022-02-17 14:40:00,163.28,163.38,163.21,163.34,28407.0,136.6881,136.7718,136.6295,136.7383,28407.0
2022-02-17 14:45:00,163.34,163.57,163.33,163.55,19050.0,136.7383,136.9308,136.7299,136.9141,19050.0
2022-02-17 14:50:00,163.53,163.53,163.35,163.43,20088.0,136.8973,136.8973,136.7467,136.8136,20088.0
2022-02-17 14:55:00,163.48,163.69,163.28,163.63,62165.0,136.8555,137.0313,136.6881,136.9811,62165.0
2022-02-17 15:00:00,163.65,163.85,163.59,163.63,32907.0,136.9978,137.1652,136.9476,136.9811,32907.0
2022-02-17 15:05:00,163.64,163.67,163.43,163.44,34276.0,136.9894,137.0145,136.8136,136.822,34276.0
2022-02-17 15:10:00,163.43,163.54,163.26,163.4,23192.0,136.8136,136.9057,136.6713,136.7885,23192.0
2022-02-17 15:15:00,163.42,163.53,163.35,163.5,15727.0,136.8053,136.8973,136.7467,136.8722,15727.0
2022-02-17 15:20:00,163.48,163.69,163.48,163.6,27698.0,136.8555,137.0313,136.8555,136.9559,27698.0
2022-02-17 15:25:00,163.61,163.85,163.58,163.69,20730.0,136.9643,137.1652,136.9392,137.0313,20730.0
2022-02-17 15:30:00,163.67,163.8,163.39,163.53,23234.0,137.0145,137.1234,136.7801,136.8973,23234.0
2022-02-17 15:35:00,163.55,163.89,163.5,163.82,19997.0,136.9141,137.1987,136.8722,137.1401,19997.0
2022-02-17 15:40:00,163.82,163.92,163.65,163.77,29436.0,137.1401,137.2238,136.9978,137.0983,29436.0
2022-02-17 15:45:00,163.79,163.97,163.43,163.44,56871.0,137.115,137.2657,136.8136,136.822,56871.0
2022-02-17 15:50:00,163.49,163.51,163.1,163.37,66454.0,136.8639,136.8806,136.5374,136.7634,66454.0
2022-02-17 15:55:00,163.39,163.45,163.17,163.33,167040.0,136.7801,136.8304,136.596,136.7299,167040.0
2022-02-18 09:30:00,163.35,163.55,162.89,163.31,84592.0,136.7467,136.9141,136.3616,136.7132,84592.0
2022-02-18 09:35:00,163.37,164.44,163.31,163.93,5920.0,136.7634,137.6591,136.7132,137.2322,5920.0
2022-02-18 09:40:00,163.98,164.07,163.47,163.64,12565.0,137.2741,137.3494,136.8471,136.9894,12565.0
2022-02-18 09:45:00,163.73,164.01,163.48,163.84,17621.0,137.0648,137.2992,136.8555,137.1569,17621.0
2022-02-18 09:50:00,163.85,164.0,163.45,163.98,18696.0,137.1652,137.2908,136.8304,137.2741,18696.0
2022-02-18 09:55:00,164.06,164.27,163.89,164.16,25054.0,137.341,137.5168,137.1987,137.4247,25054.0
2022-02-18 10:00:00,164.21,164.6,164.17,164.46,17809.0,137.4666,137.7931,137.4331,137.6759,17809.0
2022-02-18 10:05:00,164.49,164.84,164.48,164.69,12919.0,137.701,137.994,137.6926,137.8684,12919.0
2022-02-18 10:10:00,164.69,164.69,164.02,164.2,10241.0,137.8684,137.8684,137.3075,137.4582,10241.0
2022-02-18 10:15:00,164.24,164.46,164.08,164.21,10809.0,137.4917,137.6759,137.3578,137.4666,10809.0
2022-02-18 10:20:00,164.2,164.37,164.1,164.12,34214.0,137.4582,137.6005,137.3745,137.3913,34214.0
2022-02-18 10:25:00,164.11,164.43,164.11,164.15,35635.0,137.3829,137.6508,137.3829,137.4164,35635.0
2022-02-18 10:30:00,164.13,164.13,163.84,163.86,28602.0,137.3996,137.3996,137.1569,137.1736,28602.0
2022-02-18 10:35:00,163.88,163.94,163.65,163.66,10845.0,137.1903,137.2406,136.9978,137.0062,10845.0
2022-02-18 10:40:00,163.67,163.75,163.41,163.41,27040.0,137.0145,137.0815,136.7969,136.7969,27040.0
2022-02-18 10:45:00,163.41,163.94,163.39,163.76,20005.0,136.7969,137.2406,136.7801,137.0899,20005.0
2022-02-18 10:50:00,163.84,164.06,163.73,163.94,12994.0,137.1569,137.341,137.0648,137.2406,12994.0
2022-02-18 10:55:00,163.94,164.18,163.88,164.1,42733.0,137.2406,137.4415,137.1903,137.3745,42733.0
2022-02-18 11:00:00,164.1,164.27,163.57,163.6,15248.0,137.3745,137.5168,136.9308,136.9559,15248.0
2022-02-18 11:05:00,163.71,163.85,163.45,163.5,9703.0,137.048,137.1652,136.8304,136.8722,9703.0
2022-02-18 11:10:00,163.48,163.5,163.21,163.33,8695.0,136.8555,136.8722,136.6295,136.7299,8695.0
2022-02-18 11:15:00,163.31,163.61,163.29,163.41,10654.0,136.7132,136.9643,136.6964,136.7969,10654.0
2022-02-18 11:20:00,163.35,163.65,163.35,163.64,6800.0,136.7467,136.9978,136.7467,136.9894,6800.0
2022-02-18 11:25:00,163.71,163.81,163.36,163.36,18366.0,137.048,137.1317,136.755,136.755,18366.0
2022-02-18 11:30:00,163.32,163.66,163.1,163.1,14989.0,136.7215,137.0062,136.5374,136.5374,14989.0
2022-02-18 11:35:00,163.1,163.32,162.98,163.11,9088.0,136.5374,136.7215,136.4369,136.5457,9088.0
2022-02-18 11:40:00,163.14,163.43,163.14,163.24,5634.0,136.5709,136.8136,136.5709,136.6546,5634.0
2022-02-18 11:45:00,163.22,163.39,163.18,163.21,9869.0,136.6378,136.7801,136.6043,136.6295,9869.0
2022-02-18 11:50:00,163.19,163.23,162.93,162.94,8149.0,136.6127,136.6462,136.3951,136.4034,8149.0
2022-02-18 11:55:00,162.99,163.1,162.66,162.78,8355.0,136.4453,136.5374,136.169,136.2695,8355.0
2022-02-18 12:00:00,162.75,162.85,162.56,162.71,14994.0,136.2444,136.3281,136.0853,136.2109,14994.0
2022-02-18 12:05:00,162.74,162.74,162.61,162.63,4693.0,136.236,136.236,136.1272,136.1439,4693.0
2022-02-18 12:10:00,162.66,162.76,162.54,162.62,10663.0,136.169,136.2527,136.0686,136.1355,10663.0
2022-02-18 12:15:00,162.57,163.04,162.55,162.85,8567.0,136.0937,136.4871,136.0769,136.3281,8567.0
2022-02-18 12:20:00,162.89,162.91,162.26,162.35,7950.0,136.3616,136.3783,135.8342,135.9095,7950.0
2022-02-18 12:25:00,162.25,162.37,162.16,162.24,8411.0,135.8258,135.9263,135.7505,135.8174,8411.0
2022-02-18 12:30:00,162.2,162.3,161.94,162.02,14086.0,135.784,135.8677,135.5663,135.6333,14086.0
2022-02-18 12:35:00,161.99,162.15,161.62,161.73,11487.0,135.6082,135.7421,135.2984,135.3905,11487.0
2022-02-18 12:40:00,161.72,161.79,161.51,161.52,10543.0,135.3821,135.4407,135.2063,135.2147,10543.0
2022-02-18 12:45:00,161.45,161.63,161.3,161.47,23759.0,135.1561,135.3068,135.0305,135.1728,23759.0
2022-02-18 12:50:00,161.44,161.52,161.36,161.48,8664.0,135.1477,135.2147,135.0808,135.1812,8664.0
2022-02-18 12:55:00,161.49,161.62,161.26,161.27,14187.0,135.1896,135.2984,134.997,135.0054,14187.0
2022-02-18 13:00:00,161.27,161.34,161.1,161.27,7433.0,135.0054,135.064,134.8631,135.0054,7433.0
2022-02-18 13:05:00,161.26,161.64,161.23,161.52,9768.0,134.997,135.3152,134.9719,135.2147,9768.0
2022-02-18 13:10:00,161.56,161.66,161.54,161.66,6528.0,135.2482,135.3319,135.2314,135.3319,6528.0
2022-02-18 13:15:00,161.68,161.74,161.43,161.72,16343.0,135.3486,135.3989,135.1394,135.3821,16343.0
2022-02-18 13:20:00,161.7,162.01,161.63,161.99,12522.0,135.3654,135.6249,135.3068,135.6082,12522.0
2022-02-18 13:25:00,161.94,161.96,161.5,161.57,11003.0,135.5663,135.583,135.198,135.2566,11003.0
2022-02-18 13:30:00,161.56,161.57,161.43,161.48,8432.0,135.2482,135.2566,135.1394,135.1812,8432.0
2022-02-18 13:35:00,161.48,161.7,161.38,161.7,11726.0,135.1812,135.3654,135.0975,135.3654,11726.0
2022-02-18 13:40:00,161.67,161.84,161.64,161.84,14265.0,135.3403,135.4826,135.3152,135.4826,14265.0
2022-02-18 13:45:00,161.88,162.13,161.88,161.98,20530.0,135.5161,135.7254,135.5161,135.5998,20530.0
2022-02-18 13:50:00,161.93,162.3,161.9,162.26,10647.0,135.5579,135.8677,135.5328,135.8342,10647.0
2022-02-18 13:55:00,162.2,162.36,162.13,162.31,13855.0,135.784,135.9179,135.7254,135.876,13855.0
2022-02-18 14:00:00,162.32,162.67,162.32,162.64,21390.0,135.8844,136.1774,135.8844,136.1523,21390.0
2022-02-18 14:05:00,162.63,162.68,162.07,162.12,19654.0,136.1439,136.1858,135.6751,135.717,19654.0
2022-02-18 14:10:00,162.11,162.55,162.07,162.45,19325.0,135.7086,136.0769,135.6751,135.9932,19325.0
2022-02-18 14:15:00,162.47,162.71,162.47,162.61,36159.0,136.01,136.2109,136.01,136.1272,36159.0
2022-02-18 14:20:00,162.61,162.94,162.6,162.91,19702.0,136.1272,136.4034,136.1188,136.3783,19702.0
2022-02-18 14:25:00,162.91,163.04,162.86,162.93,16936.0,136.3783,136.4871,136.3365,136.3951,16936.0
2022-02-18 14:30:00,162.95,163.04,162.77,162.77,24167.0,136.4118,136.4871,136.2611,136.2611,24167.0
2022-02-18 14:35:00,162.8,162.81,162.23,162.36,14312.0,136.2862,136.2946,135.8091,135.9179,14312.0
2022-02-18 14:40:00,162.3,162.59,162.29,162.36,14991.0,135.8677,136.1104,135.8593,135.9179,14991.0
2022-02-18 14:45:00,162.39,162.61,162.38,162.41,18622.0,135.943,136.1272,135.9346,135.9597,18622.0
2022-02-18 14:50:00,162.28,162.88,162.24,162.88,20563.0,135.8509,136.3532,135.8174,136.3532,20563.0
2022-02-18 14:55:00,162.9,163.09,162.84,162.96,17928.0,136.3699,136.529,136.3197,136.4202,17928.0
2022-02-18 15:00:00,162.99,163.16,162.59,162.65,28508.0,136.4453,136.5876,136.1104,136.1607,28508.0
2022-02-18 15:05:00,162.67,162.7,162.23,162.41,14662.0,136.1774,136.2025,135.8091,135.9597,14662.0
2022-02-18 15:10:00,162.38,162.67,162.08,162.35,23610.0,135.9346,136.1774,135.6835,135.9095,23610.0
2022-02-18 15:15:00,162.34,162.42,162.2,162.28,34644.0,135.9012,135.9681,135.784,135.8509,34644.0
2022-02-18 15:20:00,162.33,162.47,162.22,162.45,28519.0,135.8928,136.01,135.8007,135.9932,28519.0
2022-02-18 15:25:00,162.39,162.63,162.35,162.52,33710.0,135.943,136.1439,135.9095,136.0518,33710.0
2022-02-18 15:30:00,162.52,162.52,161.84,161.99,22535.0,136.0518,136.0518,135.4826,135.6082,22535.0
2022-02-18 15:35:00,162.03,162.41,162.02,162.38,41614.0,135.6416,135.9597,135.6333,135.9346,41614.0
2022-02-18 15:40:00,162.34,162.68,162.26,162.58,37601.0,135.9012,136.1858,135.8342,136.1021,37601.0
2022-02-18 15:45:00,162.6,162.76,162.3,162.58,49060.0,136.1188,136.2527,135.8677,136.1021,49060.0
2022-02-18 15:50:00,162.45,162.69,162.1,162.41,50982.0,135.9932,136.1941,135.7002,135.9597,50982.0
2022-02-18 15:55:00,162.44,162.56,162.2,162.35,250248.0,135.9849,136.0853,135.784,135.9095,250248.0
2022-02-22 09:30:00,162.3,162.67,161.26,161.37,58386.0,135.8677,136.1774,134.997,135.0891,58386.0
2022-02-22 09:35:00,161.41,161.51,160.92,161.04,11598.0,135.1226,135.2063,134.7124,134.8129,11598.0
2022-02-22 09:40:00,160.96,161.46,160.52,160.52,8879.0,134.7459,135.1645,134.3776,134.3776,8879.0
2022-02-22 09:45:00,160.5,161.92,160.3,161.92,63528.0,134.3608,135.5496,134.1934,135.5496,63528.0
2022-02-22 09:50:00,161.78,162.25,161.55,162.15,11598.0,135.4324,135.8258,135.2398,135.7421,11598.0
2022-02-22 09:55:00,162.26,162.4,161.65,161.81,11671.0,135.8342,135.9514,135.3235,135.4575,11671.0
2022-02-22 10:00:00,161.95,162.09,161.7,161.96,7928.0,135.5747,135.6919,135.3654,135.583,7928.0
2022-02-22 10:05:00,161.89,161.95,161.54,161.6,8804.0,135.5244,135.5747,135.2314,135.2817,8804.0
2022-02-22 10:10:00,161.52,161.75,161.37,161.66,7347.0,135.2147,135.4072,135.0891,135.3319,7347.0
2022-02-22 10:15:00,161.62,161.64,161.41,161.41,8751.0,135.2984,135.3152,135.1226,135.1226,8751.0
2022-02-22 10:20:00,161.45,161.89,161.41,161.46,4853.0,135.1561,135.5244,135.1226,135.1645,4853.0
2022-02-22 10:25:00,161.57,162.29,161.39,162.29,12179.0,135.2566,135.8593,135.1059,135.8593,12179.0
2022-02-22 10:30:00,162.26,162.34,161.98,161.99,17187.0,135.8342,135.9012,135.5998,135.6082,17187.0
2022-02-22 10:35:00,161.98,162.42,161.97,162.2,13224.0,135.5998,135.9681,135.5914,135.784,13224.0
2022-02-22 10:40:00,162.34,162.57,162.2,162.46,9823.0,135.9012,136.0937,135.784,136.0016,9823.0
2022-02-22 10:45:00,162.49,163.0,162.41,162.98,8523.0,136.0267,136.4537,135.9597,136.4369,8523.0
2022-02-22 10:50:00,163.01,163.16,162.73,162.94,36039.0,136.462,136.5876,136.2276,136.4034,36039.0
2022-02-22 10:55:00,162.9,162.94,162.51,162.8,25883.0,136.3699,136.4034,136.0435,136.2862,25883.0
2022-02-22 11:00:00,162.8,163.59,162.76,163.44,23154.0,136.2862,136.9476,136.2527,136.822,23154.0
2022-02-22 11:05:00,163.44,163.49,162.97,163.2,39373.0,136.822,136.8639,136.4285,136.6211,39373.0
2022-02-22 11:10:00,163.17,163.36,163.0,163.22,43735.0,136.596,136.755,136.4537,136.6378,43735.0
2022-02-22 11:15:00,163.22,163.46,163.13,163.17,17244.0,136.6378,136.8387,136.5625,136.596,17244.0
2022-02-22 11:20:00,163.17,163.5,163.09,163.41,16525.0,136.596,136.8722,136.529,136.7969,16525.0
2022-02-22 11:25:00,163.45,163.53,163.2,163.25,87039.0,136.8304,136.8973,136.6211,136.6629,87039.0
2022-02-22 11:30:00,163.25,163.49,162.78,162.89,9491.0,136.6629,136.8639,136.2695,136.3616,9491.0
2022-02-22 11:35:00,162.85,162.94,162.48,162.74,10766.0,136.3281,136.4034,136.0183,136.236,10766.0
2022-02-22 11:40:00,162.77,163.28,162.77,162.98,8602.0,136.2611,136.6881,136.2611,136.4369,8602.0
2022-02-22 11:45:00,163.02,163.45,162.77,163.45,10769.0,136.4704,136.8304,136.2611,136.8304,10769.0
2022-02-22 11:50:00,163.47,163.88,163.41,163.41,18456.0,136.8471,137.1903,136.7969,136.7969,18456.0
2022-02-22 11:55:00,163.36,163.9,163.23,163.9,17195.0,136.755,137.2071,136.6462,137.2071,17195.0
2022-02-22 12:00:00,163.86,164.21,163.7,164.01,10387.0,137.1736,137.4666,137.0397,137.2992,10387.0
2022-02-22 12:05:00,164.01,164.44,164.01,164.41,13217.0,137.2992,137.6591,137.2992,137.634,13217.0
2022-02-22 12:10:00,164.46,164.77,164.38,164.76,19670.0,137.6759,137.9354,137.6089,137.927,19670.0
2022-02-22 12:15:00,164.69,164.78,164.47,164.72,32390.0,137.8684,137.9438,137.6843,137.8935,32390.0
2022-02-22 12:20:00,164.61,164.94,164.59,164.69,12827.0,137.8015,138.0777,137.7847,137.8684,12827.0
2022-02-22 12:25:00,164.69,164.78,164.29,164.29,13017.0,137.8684,137.9438,137.5336,137.5336,13017.0
2022-02-22 12:30:00,164.25,164.25,163.79,163.88,18202.0,137.5001,137.5001,137.115,137.1903,18202.0
2022-02-22 12:35:00,163.91,164.39,163.91,164.39,13986.0,137.2155,137.6173,137.2155,137.6173,13986.0
2022-02-22 12:40:00,164.34,164.43,163.89,163.99,10555.0,137.5754,137.6508,137.1987,137.2824,10555.0
2022-02-22 12:45:00,163.97,164.0,163.5,163.59,11475.0,137.2657,137.2908,136.8722,136.9476,11475.0
2022-02-22 12:50:00,163.54,163.7,163.07,163.07,18479.0,136.9057,137.0397,136.5123,136.5123,18479.0
2022-02-22 12:55:00,163.02,163.2,162.79,162.88,22814.0,136.4704,136.6211,136.2779,136.3532,22814.0
2022-02-22 13:00:00,162.86,163.18,162.86,162.89,6639.0,136.3365,136.6043,136.3365,136.3616,6639.0
2022-02-22 13:05:00,162.98,163.12,162.91,163.01,7364.0,136.4369,136.5541,136.3783,136.462,7364.0
2022-02-22 13:10:00,163.08,163.08,162.72,162.72,4905.0,136.5206,136.5206,136.2193,136.2193,4905.0
2022-02-22 13:15:00,162.78,162.78,162.24,162.24,22027.0,136.2695,136.2695,135.8174,135.8174,22027.0
2022-02-22 13:20:00,162.29,162.42,162.28,162.42,10355.0,135.8593,135.9681,135.8509,135.9681,10355.0
2022-02-22 13:25:00,162.44,162.69,162.38,162.52,15456.0,135.9849,136.1941,135.9346,136.0518,15456.0
2022-02-22 13:30:00,162.45,162.67,162.3,162.58,6910.0,135.9932,136.1774,135.8677,136.1021,6910.0
2022-02-22 13:35:00,162.59,162.81,162.45,162.6,7529.0,136.1104,136.2946,135.9932,136.1188,7529.0
2022-02-22 13:40:00,162.64,162.79,162.56,162.63,6365.0,136.1523,136.2779,136.0853,136.1439,6365.0
2022-02-22 13:45:00,162.62,162.83,162.56,162.83,10465.0,136.1355,136.3113,136.0853,136.3113,10465.0
2022-02-22 13:50:00,162.74,162.82,162.62,162.62,4977.0,136.236,136.303,136.1355,136.1355,4977.0
2022-02-22 13:55:00,162.61,163.0,162.61,162.97,19171.0,136.1272,136.4537,136.1272,136.4285,19171.0
2022-02-22 14:00:00,162.98,163.02,162.76,162.81,18873.0,136.4369,136.4704,136.2527,136.2946,18873.0
2022-02-22 14:05:00,162.83,162.85,162.54,162.73,8453.0,136.3113,136.3281,136.0686,136.2276,8453.0
2022-02-22 14:10:00,162.7,163.04,162.57,163.04,14791.0,136.2025,136.4871,136.0937,136.4871,14791.0
2022-02-22 14:15:00,163.01,163.18,162.68,162.75,15164.0,136.462,136.6043,136.1858,136.2444,15164.0
2022-02-22 14:20:00,162.76,163.03,162.57,162.77,14682.0,136.2527,136.4788,136.0937,136.2611,14682.0
2022-02-22 14:25:00,162.89,163.57,162.76,163.06,15249.0,136.3616,136.9308,136.2527,136.5039,15249.0
2022-02-22 14:30:00,163.07,163.32,162.9,163.02,13265.0,136.5123,136.7215,136.3699,136.4704,13265.0
2022-02-22 14:35:00,163.14,163.18,162.87,162.91,10279.0,136.5709,136.6043,136.3448,136.3783,10279.0
2022-02-22 14:40:00,162.91,163.15,162.78,162.87,14524.0,136.3783,136.5792,136.2695,136.3448,14524.0
2022-02-22 14:45:00,162.84,163.13,162.52,163.12,9062.0,136.3197,136.5625,136.0518,136.5541,9062.0
2022-02-22 14:50:00,163.2,163.59,163.07,163.47,16081.0,136.6211,136.9476,136.5123,136.8471,16081.0
2022-02-22 14:55:00,163.47,163.59,163.27,163.3,13884.0,136.8471,136.9476,136.6797,136.7048,13884.0
2022-02-22 15:00:00,163.33,163.59,163.22,163.59,11376.0,136.7299,136.9476,136.6378,136.9476,11376.0
2022-02-22 15:05:00,163.59,163.72,163.29,163.29,9155.0,136.9476,137.0564,136.6964,136.6964,9155.0
2022-02-22 15:10:00,163.36,163.81,163.36,163.47,18663.0,136.755,137.1317,136.755,136.8471,18663.0
2022-02-22 15:15:00,163.58,163.68,163.29,163.34,12685.0,136.9392,137.0229,136.6964,136.7383,12685.0
2022-02-22 15:20:00,163.34,163.55,163.23,163.42,19419.0,136.7383,136.9141,136.6462,136.8053,19419.0
2022-02-22 15:25:00,163.37,163.53,163.33,163.43,47296.0,136.7634,136.8973,136.7299,136.8136,47296.0
2022-02-22 15:30:00,163.43,163.5,163.07,163.38,32687.0,136.8136,136.8722,136.5123,136.7718,32687.0
2022-02-22 15:35:00,163.48,163.5,163.13,163.39,26767.0,136.8555,136.8722,136.5625,136.7801,26767.0
2022-02-22 15:40:00,163.39,163.41,162.73,162.75,30860.0,136.7801,136.7969,136.2276,136.2444,30860.0
2022-02-22 15:45:00,162.72,162.85,162.61,162.65,42972.0,136.2193,136.3281,136.1272,136.1607,42972.0
2022-02-22 15:50:00,162.63,162.66,162.12,162.5,30525.0,136.1439,136.169,135.717,136.0351,30525.0
2022-02-22 15:55:00,162.52,163.22,162.52,163.16,131852.0,136.0518,136.6378,136.0518,136.5876,131852.0
2022-02-23 09:30:00,163.29,164.73,163.29,164.25,35391.0,136.6964,137.9019,136.6964,137.5001,35391.0
2022-02-23 09:35:00,164.2,164.31,163.49,163.96,7336.0,137.4582,137.5503,136.8639,137.2573,7336.0
2022-02-23 09:40:00,164.01,164.1,163.66,163.86,7145.0,137.2992,137.3745,137.0062,137.1736,7145.0
2022-02-23 09:45:00,163.89,164.19,163.68,163.8,9245.0,137.1987,137.4499,137.0229,137.1234,9245.0
2022-02-23 09:50:00,163.84,163.98,163.5,163.63,12203.0,137.1569,137.2741,136.8722,136.9811,12203.0
2022-02-23 09:55:00,163.61,164.19,163.55,163.85,4051.0,136.9643,137.4499,136.9141,137.1652,4051.0
2022-02-23 10:00:00,163.85,163.92,163.68,163.79,8990.0,137.1652,137.2238,137.0229,137.115,8990.0
2022-02-23 10:05:00,163.86,163.99,163.44,163.52,6080.0,137.1736,137.2824,136.822,136.889,6080.0
2022-02-23 10:10:00,163.55,163.71,163.4,163.58,9252.0,136.9141,137.048,136.7885,136.9392,9252.0
2022-02-23 10:15:00,163.59,163.64,163.31,163.37,8691.0,136.9476,136.9894,136.7132,136.7634,8691.0
2022-02-23 10:20:00,163.42,163.72,163.17,163.2,10054.0,136.8053,137.0564,136.596,136.6211,10054.0
2022-02-23 10:25:00,163.2,163.25,162.95,163.23,18997.0,136.6211,136.6629,136.4118,136.6462,18997.0
2022-02-23 10:30:00,163.14,163.34,162.97,163.11,11413.0,136.5709,136.7383,136.4285,136.5457,11413.0
2022-02-23 10:35:00,163.14,163.82,163.14,163.65,6011.0,136.5709,137.1401,136.5709,136.9978,6011.0
2022-02-23 10:40:00,163.72,163.72,163.13,163.21,9339.0,137.0564,137.0564,136.5625,136.6295,9339.0
2022-02-23 10:45:00,163.14,163.31,162.88,162.88,10788.0,136.5709,136.7132,136.3532,136.3532,10788.0
2022-02-23 10:50:00,162.88,163.14,162.88,163.01,9529.0,136.3532,136.5709,136.3532,136.462,9529.0
2022-02-23 10:55:00,163.01,163.14,162.86,162.93,8440.0,136.462,136.5709,136.3365,136.3951,8440.0
2022-02-23 11:00:00,162.89,163.14,162.73,162.9,5350.0,136.3616,136.5709,136.2276,136.3699,5350.0
2022-02-23 11:05:00,162.95,162.99,162.79,162.93,5892.0,136.4118,136.4453,136.2779,136.3951,5892.0
2022-02-23 11:10:00,162.92,163.13,162.92,162.96,5301.0,136.3867,136.5625,136.3867,136.4202,5301.0
2022-02-23 11:15:00,162.87,163.02,162.75,163.02,6686.0,136.3448,136.4704,136.2444,136.4704,6686.0
2022-02-23 11:20:00,163.03,163.06,162.72,162.82,10981.0,136.4788,136.5039,136.2193,136.303,10981.0
2022-02-23 11:25:00,162.84,162.95,162.6,162.62,7094.0,136.3197,136.4118,136.1188,136.1355,7094.0
2022-02-23 11:30:00,162.64,163.0,162.6,162.97,16574.0,136.1523,136.4537,136.1188,136.4285,16574.0
2022-02-23 11:35:00,162.93,163.31,162.87,163.23,28430.0,136.3951,136.7132,136.3448,136.6462,28430.0
2022-02-23 11:40:00,163.25,163.28,163.07,163.07,11746.0,136.6629,136.6881,136.5123,136.5123,11746.0
2022-02-23 11:45:00,163.05,163.13,162.99,163.05,18167.0,136.4955,136.5625,136.4453,136.4955,18167.0
2022-02-23 11:50:00,163.07,163.1,162.77,162.98,9576.0,136.5123,136.5374,136.2611,136.4369,9576.0
2022-02-23 11:55:00,163.0,163.11,162.95,162.98,11803.0,136.4537,136.5457,136.4118,136.4369,11803.0
2022-02-23 12:00:00,163.04,163.06,162.92,163.0,4260.0,136.4871,136.5039,136.3867,136.4537,4260.0
2022-02-23 12:05:00,162.91,162.94,162.69,162.77,4281.0,136.3783,136.4034,136.1941,136.2611,4281.0
2022-02-23 12:10:00,162.85,162.89,162.51,162.54,8385.0,136.3281,136.3616,136.0435,136.0686,8385.0
2022-02-23 12:15:00,162.52,162.88,162.51,162.88,3190.0,136.0518,136.3532,136.0435,136.3532,3190.0
2022-02-23 12:20:00,162.81,163.11,162.77,163.04,10270.0,136.2946,136.5457,136.2611,136.4871,10270.0
2022-02-23 12:25:00,163.04,163.19,163.01,163.19,15684.0,136.4871,136.6127,136.462,136.6127,15684.0
2022-02-23 12:30:00,163.2,163.31,163.0,163.02,6042.0,136.6211,136.7132,136.4537,136.4704,6042.0
2022-02-23 12:35:00,163.02,163.02,162.59,162.66,4074.0,136.4704,136.4704,136.1104,136.169,4074.0
2022-02-23 12:40:00,162.58,162.9,162.58,162.86,5657.0,136.1021,136.3699,136.1021,136.3365,5657.0
2022-02-23 12:45:00,162.85,163.02,162.73,162.73,14330.0,136.3281,136.4704,136.2276,136.2276,14330.0
2022-02-23 12:50:00,162.69,162.69,162.28,162.31,2946.0,136.1941,136.1941,135.8509,135.876,2946.0
2022-02-23 12:55:00,162.32,162.43,162.23,162.29,5530.0,135.8844,135.9765,135.8091,135.8593,5530.0
2022-02-23 13:00:00,162.29,162.37,162.19,162.19,5267.0,135.8593,135.9263,135.7756,135.7756,5267.0
2022-02-23 13:05:00,162.21,162.33,162.21,162.33,4263.0,135.7923,135.8928,135.7923,135.8928,4263.0
2022-02-23 13:10:00,162.32,162.4,161.96,162.17,9941.0,135.8844,135.9514,135.583,135.7588,9941.0
2022-02-23 13:15:00,162.15,162.64,162.13,162.56,8139.0,135.7421,136.1523,135.7254,136.0853,8139.0
2022-02-23 13:20:00,162.58,162.63,162.25,162.49,8231.0,136.1021,136.1439,135.8258,136.0267,8231.0
2022-02-23 13:25:00,162.49,162.76,162.36,162.37,12209.0,136.0267,136.2527,135.9179,135.9263,12209.0
2022-02-23 13:30:00,162.4,162.49,162.24,162.24,6253.0,135.9514,136.0267,135.8174,135.8174,6253.0
2022-02-23 13:35:00,162.31,162.38,162.03,162.35,24663.0,135.876,135.9346,135.6416,135.9095,24663.0
2022-02-23 13:40:00,162.28,162.5,162.17,162.42,10036.0,135.8509,136.0351,135.7588,135.9681,10036.0
2022-02-23 13:45:00,162.44,162.56,162.33,162.49,14692.0,135.9849,136.0853,135.8928,136.0267,14692.0
2022-02-23 13:50:00,162.49,162.49,162.09,162.18,3682.0,136.0267,136.0267,135.6919,135.7672,3682.0
2022-02-23 13:55:00,162.17,162.42,162.11,162.42,9277.0,135.7588,135.9681,135.7086,135.9681,9277.0
2022-02-23 14:00:00,162.4,162.52,161.9,161.94,37634.0,135.9514,136.0518,135.5328,135.5663,37634.0
2022-02-23 14:05:00,161.97,162.09,161.83,161.86,6218.0,135.5914,135.6919,135.4742,135.4993,6218.0
2022-02-23 14:10:00,161.96,162.06,161.83,161.9,21715.0,135.583,135.6668,135.4742,135.5328,21715.0
2022-02-23 14:15:00,161.88,162.02,161.71,161.95,13372.0,135.5161,135.6333,135.3738,135.5747,13372.0
2022-02-23 14:20:00,161.97,162.09,161.55,161.55,5642.0,135.5914,135.6919,135.2398,135.2398,5642.0
2022-02-23 14:25:00,161.56,161.63,161.18,161.23,12296.0,135.2482,135.3068,134.9301,134.9719,12296.0
2022-02-23 14:30:00,161.3,161.34,161.05,161.11,6317.0,135.0305,135.064,134.8212,134.8715,6317.0
2022-02-23 14:35:00,161.12,161.24,161.08,161.18,7176.0,134.8798,134.9803,134.8464,134.9301,7176.0
2022-02-23 14:40:00,161.12,161.12,160.68,160.69,9640.0,134.8798,134.8798,134.5115,134.5199,9640.0
2022-02-23 14:45:00,160.71,161.1,160.71,160.9,9689.0,134.5366,134.8631,134.5366,134.6957,9689.0
2022-02-23 14:50:00,160.83,160.89,160.66,160.69,8748.0,134.6371,134.6873,134.4948,134.5199,8748.0
2022-02-23 14:55:00,160.68,160.96,160.61,160.8,11043.0,134.5115,134.7459,134.4529,134.612,11043.0
2022-02-23 15:00:00,160.76,160.79,160.48,160.54,9750.0,134.5785,134.6036,134.3441,134.3943,9750.0
2022-02-23 15:05:00,160.57,160.66,160.43,160.58,8244.0,134.4194,134.4948,134.3022,134.4278,8244.0
2022-02-23 15:10:00,160.59,160.64,160.32,160.48,13496.0,134.4362,134.478,134.2101,134.3441,13496.0
2022-02-23 15:15:00,160.48,160.85,160.47,160.61,15524.0,134.3441,134.6538,134.3357,134.4529,15524.0
2022-02-23 15:20:00,160.66,160.79,160.5,160.78,10867.0,134.4948,134.6036,134.3608,134.5952,10867.0
2022-02-23 15:25:00,160.74,161.08,160.66,161.03,17075.0,134.5617,134.8464,134.4948,134.8045,17075.0
2022-02-23 15:30:00,160.99,161.01,160.65,160.75,21371.0,134.771,134.7878,134.4864,134.5701,21371.0
2022-02-23 15:35:00,160.81,160.88,160.47,160.47,18743.0,134.6203,134.6789,134.3357,134.3357,18743.0
2022-02-23 15:40:00,160.44,160.83,160.42,160.55,32487.0,134.3106,134.6371,134.2938,134.4027,32487.0
2022-02-23 15:45:00,160.55,160.67,160.28,160.28,40781.0,134.4027,134.5031,134.1766,134.1766,40781.0
2022-02-23 15:50:00,160.26,160.54,160.15,160.26,44847.0,134.1599,134.3943,134.0678,134.1599,44847.0
2022-02-23 15:55:00,160.24,160.39,159.88,159.93,191931.0,134.1432,134.2687,133.8418,133.8836,191931.0
2022-02-24 09:30:00,157.71,159.71,157.16,159.26,82138.0,132.0252,133.6995,131.5648,133.3228,82138.0
2022-02-24 09:35:00,159.55,161.38,159.11,161.06,28651.0,133.5655,135.0975,133.1972,134.8296,28651.0
2022-02-24 09:40:00,160.94,161.28,160.49,160.59,12481.0,134.7292,135.0138,134.3524,134.4362,12481.0
2022-02-24 09:45:00,160.66,161.27,160.15,161.27,16960.0,134.4948,135.0054,134.0678,135.0054,16960.0
2022-02-24 09:50:00,161.33,161.62,160.78,161.46,11041.0,135.0556,135.2984,134.5952,135.1645,11041.0
2022-02-24 09:55:00,161.36,162.24,161.28,162.13,14371.0,135.0808,135.8174,135.0138,135.7254,14371.0
2022-02-24 10:00:00,162.14,162.19,160.68,161.08,23868.0,135.7337,135.7756,134.5115,134.8464,23868.0
2022-02-24 10:05:00,160.97,161.25,160.79,161.02,59594.0,134.7543,134.9887,134.6036,134.7961,59594.0
2022-02-24 10:10:00,161.02,161.25,160.38,161.15,22042.0,134.7961,134.9887,134.2604,134.905,22042.0
2022-02-24 10:15:00,161.08,161.17,160.57,160.84,27919.0,134.8464,134.9217,134.4194,134.6454,27919.0
2022-02-24 10:20:00,160.84,161.08,160.31,160.53,25113.0,134.6454,134.8464,134.2018,134.3859,25113.0
2022-02-24 10:25:00,160.62,160.71,160.22,160.32,24152.0,134.4613,134.5366,134.1264,134.2101,24152.0
2022-02-24 10:30:00,160.39,160.42,160.07,160.33,42745.0,134.2687,134.2938,134.0008,134.2185,42745.0
2022-02-24 10:35:00,160.29,160.4,159.92,160.21,37320.0,134.185,134.2771,133.8753,134.118,37320.0
2022-02-24 10:40:00,160.2,160.76,159.94,160.59,20372.0,134.1097,134.5785,133.892,134.4362,20372.0
2022-02-24 10:45:00,160.72,161.05,160.49,160.78,17161.0,134.545,134.8212,134.3524,134.5952,17161.0
2022-02-24 10:50:00,160.74,161.23,160.38,161.13,11605.0,134.5617,134.9719,134.2604,134.8882,11605.0
2022-02-24 10:55:00,161.19,161.42,161.09,161.26,23420.0,134.9384,135.131,134.8547,134.997,23420.0
2022-02-24 11:00:00,161.3,161.82,161.26,161.45,15277.0,135.0305,135.4658,134.997,135.1561,15277.0
2022-02-24 11:05:00,161.53,162.67,161.42,162.55,35131.0,135.2231,136.1774,135.131,136.0769,35131.0
2022-02-24 11:10:00,162.68,162.83,162.34,162.79,11499.0,136.1858,136.3113,135.9012,136.2779,11499.0
2022-02-24 11:15:00,162.81,163.14,162.65,162.91,14993.0,136.2946,136.5709,136.1607,136.3783,14993.0
2022-02-24 11:20:00,162.84,162.91,162.05,162.05,15342.0,136.3197,136.3783,135.6584,135.6584,15342.0
2022-02-24 11:25:00,162.18,162.42,161.97,162.03,17433.0,135.7672,135.9681,135.5914,135.6416,17433.0
2022-02-24 11:30:00,162.02,162.28,161.95,162.19,10141.0,135.6333,135.8509,135.5747,135.7756,10141.0
2022-02-24 11:35:00,162.22,162.59,161.94,162.59,13371.0,135.8007,136.1104,135.5663,136.1104,13371.0
2022-02-24 11:40:00,162.51,162.65,162.08,162.44,20218.0,136.0435,136.1607,135.6835,135.9849,20218.0
2022-02-24 11:45:00,162.46,163.09,162.32,163.07,13842.0,136.0016,136.529,135.8844,136.5123,13842.0
2022-02-24 11:50:00,163.2,163.43,163.1,163.32,26662.0,136.6211,136.8136,136.5374,136.7215,26662.0
2022-02-24 11:55:00,163.32,163.84,163.24,163.69,22940.0,136.7215,137.1569,136.6546,137.0313,22940.0
2022-02-24 12:00:00,163.67,163.73,163.23,163.29,7957.0,137.0145,137.0648,136.6462,136.6964,7957.0
2022-02-24 12:05:00,163.28,163.28,162.44,162.51,11378.0,136.6881,136.6881,135.9849,136.0435,11378.0
2022-02-24 12:10:00,162.52,162.66,162.06,162.22,7912.0,136.0518,136.169,135.6668,135.8007,7912.0
2022-02-24 12:15:00,162.06,162.19,161.8,161.85,13225.0,135.6668,135.7756,135.4491,135.491,13225.0
2022-02-24 12:20:00,161.78,161.78,161.28,161.42,8146.0,135.4324,135.4324,135.0138,135.131,8146.0
2022-02-24 12:25:00,161.34,161.51,161.27,161.4,12332.0,135.064,135.2063,135.0054,135.1142,12332.0
2022-02-24 12:30:00,161.41,161.6,160.93,160.93,11841.0,135.1226,135.2817,134.7208,134.7208,11841.0
2022-02-24 12:35:00,160.98,161.61,160.98,161.52,6544.0,134.7626,135.29,134.7626,135.2147,6544.0
2022-02-24 12:40:00,161.45,161.88,161.44,161.8,12169.0,135.1561,135.5161,135.1477,135.4491,12169.0
2022-02-24 12:45:00,161.89,162.21,161.81,162.09,18658.0,135.5244,135.7923,135.4575,135.6919,18658.0
2022-02-24 12:50:00,162.07,162.4,162.05,162.36,7254.0,135.6751,135.9514,135.6584,135.9179,7254.0
2022-02-24 12:55:00,162.38,162.73,162.28,162.46,14786.0,135.9346,136.2276,135.8509,136.0016,14786.0
2022-02-24 13:00:00,162.35,162.54,162.12,162.12,16960.0,135.9095,136.0686,135.717,135.717,16960.0
2022-02-24 13:05:00,162.09,162.86,162.08,162.71,7455.0,135.6919,136.3365,135.6835,136.2109,7455.0
2022-02-24 13:10:00,162.77,163.05,162.52,163.0,10403.0,136.2611,136.4955,136.0518,136.4537,10403.0
2022-02-24 13:15:00,162.94,163.15,162.73,162.92,11801.0,136.4034,136.5792,136.2276,136.3867,11801.0
2022-02-24 13:20:00,162.9,163.07,162.65,162.68,25660.0,136.3699,136.5123,136.1607,136.1858,25660.0
2022-02-24 13:25:00,162.87,163.11,162.75,162.87,11866.0,136.3448,136.5457,136.2444,136.3448,11866.0
2022-02-24 13:30:00,162.84,163.08,162.74,162.89,37667.0,136.3197,136.5206,136.236,136.3616,37667.0
2022-02-24 13:35:00,162.91,163.06,162.72,163.04,8566.0,136.3783,136.5039,136.2193,136.4871,8566.0
2022-02-24 13:40:00,163.05,163.08,162.64,162.68,11905.0,136.4955,136.5206,136.1523,136.1858,11905.0
2022-02-24 13:45:00,162.62,163.36,162.45,163.23,18548.0,136.1355,136.755,135.9932,136.6462,18548.0
2022-02-24 13:50:00,163.03,163.41,162.94,162.95,10644.0,136.4788,136.7969,136.4034,136.4118,10644.0
2022-02-24 13:55:00,163.03,163.03,162.51,162.55,10476.0,136.4788,136.4788,136.0435,136.0769,10476.0
2022-02-24 14:00:00,162.64,162.91,162.49,162.67,16589.0,136.1523,136.3783,136.0267,136.1774,16589.0
2022-02-24 14:05:00,162.69,162.73,162.3,162.39,26865.0,136.1941,136.2276,135.8677,135.943,26865.0
2022-02-24 14:10:00,162.39,162.91,162.37,162.91,10219.0,135.943,136.3783,135.9263,136.3783,10219.0
2022-02-24 14:15:00,162.91,163.14,162.54,163.09,15586.0,136.3783,136.5709,136.0686,136.529,15586.0
2022-02-24 14:20:00,163.1,163.23,162.85,162.86,9150.0,136.5374,136.6462,136.3281,136.3365,9150.0
2022-02-24 14:25:00,163.01,163.16,162.95,163.09,6327.0,136.462,136.5876,136.4118,136.529,6327.0
2022-02-24 14:30:00,163.08,163.45,163.0,163.3,11237.0,136.5206,136.8304,136.4537,136.7048,11237.0
2022-02-24 14:35:00,163.34,163.86,163.34,163.69,14491.0,136.7383,137.1736,136.7383,137.0313,14491.0
2022-02-24 14:40:00,163.61,163.72,163.3,163.59,12987.0,136.9643,137.0564,136.7048,136.9476,12987.0
2022-02-24 14:45:00,163.59,163.59,163.2,163.35,17415.0,136.9476,136.9476,136.6211,136.7467,17415.0
2022-02-24 14:50:00,163.31,163.35,163.03,163.21,11841.0,136.7132,136.7467,136.4788,136.6295,11841.0
2022-02-24 14:55:00,163.1,163.22,162.88,163.22,8374.0,136.5374,136.6378,136.3532,136.6378,8374.0
2022-02-24 15:00:00,163.24,163.47,163.12,163.47,22119.0,136.6546,136.8471,136.5541,136.8471,22119.0
2022-02-24 15:05:00,163.51,163.59,163.32,163.47,14590.0,136.8806,136.9476,136.7215,136.8471,14590.0
2022-02-24 15:10:00,163.48,163.59,163.36,163.45,21136.0,136.8555,136.9476,136.755,136.8304,21136.0
2022-02-24 15:15:00,163.48,163.51,163.1,163.24,28316.0,136.8555,136.8806,136.5374,136.6546,28316.0
2022-02-24 15:20:00,163.3,163.53,163.07,163.39,48412.0,136.7048,136.8973,136.5123,136.7801,48412.0
2022-02-24 15:25:00,163.37,163.61,163.21,163.43,37972.0,136.7634,136.9643,136.6295,136.8136,37972.0
2022-02-24 15:30:00,163.39,164.16,163.32,164.16,47263.0,136.7801,137.4247,136.7215,137.4247,47263.0
2022-02-24 15:35:00,164.13,164.77,164.13,164.57,32073.0,137.3996,137.9354,137.3996,137.768,32073.0
2022-02-24 15:40:00,164.63,164.78,164.44,164.5,29853.0,137.8182,137.9438,137.6591,137.7094,29853.0
2022-02-24 15:45:00,164.46,164.9,164.44,164.75,40745.0,137.6759,138.0442,137.6591,137.9187,40745.0
2022-02-24 15:50:00,164.9,165.57,164.85,165.49,53690.0,138.0442,138.6051,138.0024,138.5381,53690.0
2022-02-24 15:55:00,165.48,165.52,164.76,165.0,141606.0,138.5298,138.5633,137.927,138.1279,141606.0
2022-02-25 09:30:00,165.69,166.31,165.13,166.13,31747.0,138.7056,139.2246,138.2368,139.0739,31747.0
2022-02-25 09:35:00,166.2,166.65,166.08,166.65,10801.0,139.1325,139.5092,139.0321,139.5092,10801.0
2022-02-25 09:40:00,166.71,167.13,165.72,165.72,14998.0,139.5594,139.911,138.7307,138.7307,14998.0
2022-02-25 09:45:00,165.7,166.13,165.25,165.25,8111.0,138.7139,139.0739,138.3372,138.3372,8111.0
2022-02-25 09:50:00,165.27,165.52,164.84,165.03,9425.0,138.354,138.5633,137.994,138.1531,9425.0
2022-02-25 09:55:00,164.96,164.96,163.95,164.27,7798.0,138.0945,138.0945,137.2489,137.5168,7798.0
2022-02-25 10:00:00,164.2,165.06,164.19,164.89,9745.0,137.4582,138.1782,137.4499,138.0359,9745.0
2022-02-25 10:05:00,164.86,165.25,164.81,164.97,10506.0,138.0107,138.3372,137.9689,138.1028,10506.0
2022-02-25 10:10:00,165.05,165.14,164.6,164.61,8017.0,138.1698,138.2451,137.7931,137.8015,8017.0
2022-02-25 10:15:00,164.61,164.63,164.31,164.55,10393.0,137.8015,137.8182,137.5503,137.7512,10393.0
2022-02-25 10:20:00,164.64,164.72,164.42,164.72,5573.0,137.8266,137.8935,137.6424,137.8935,5573.0
2022-02-25 10:25:00,164.61,165.15,164.59,165.15,6182.0,137.8015,138.2535,137.7847,138.2535,6182.0
2022-02-25 10:30:00,165.08,165.23,164.94,165.02,7329.0,138.1949,138.3205,138.0777,138.1447,7329.0
2022-02-25 10:35:00,164.93,165.24,164.77,165.17,10024.0,138.0693,138.3289,137.9354,138.2703,10024.0
2022-02-25 10:40:00,165.4,165.79,165.28,165.79,7714.0,138.4628,138.7893,138.3623,138.7893,7714.0
2022-02-25 10:45:00,165.79,166.06,165.72,166.0,4876.0,138.7893,139.0153,138.7307,138.9651,4876.0
2022-02-25 10:50:00,165.96,166.12,165.83,166.12,7417.0,138.9316,139.0655,138.8228,139.0655,7417.0
2022-02-25 10:55:00,166.01,166.11,165.56,165.7,6482.0,138.9735,139.0572,138.5967,138.7139,6482.0
2022-02-25 11:00:00,165.8,166.34,165.52,166.34,4854.0,138.7977,139.2497,138.5633,139.2497,4854.0
2022-02-25 11:05:00,166.29,166.29,166.02,166.18,5355.0,139.2078,139.2078,138.9818,139.1158,5355.0
2022-02-25 11:10:00,166.14,166.37,166.09,166.28,14992.0,139.0823,139.2748,139.0404,139.1995,14992.0
2022-02-25 11:15:00,166.31,166.71,166.24,166.71,9958.0,139.2246,139.5594,139.166,139.5594,9958.0
2022-02-25 11:20:00,166.77,166.93,166.68,166.84,8214.0,139.6097,139.7436,139.5343,139.6683,8214.0
2022-02-25 11:25:00,166.86,166.86,166.6,166.65,7004.0,139.685,139.685,139.4674,139.5092,7004.0
2022-02-25 11:30:00,166.56,166.64,166.45,166.56,4515.0,139.4339,139.5008,139.3418,139.4339,4515.0
2022-02-25 11:35:00,166.59,166.61,166.39,166.52,5428.0,139.459,139.4757,139.2916,139.4004,5428.0
2022-02-25 11:40:00,166.55,166.57,166.31,166.36,6152.0,139.4255,139.4422,139.2246,139.2664,6152.0
2022-02-25 11:45:00,166.37,166.48,166.24,166.48,7596.0,139.2748,139.3669,139.166,139.3669,7596.0
2022-02-25 11:50:00,166.46,166.6,166.41,166.6,3261.0,139.3502,139.4674,139.3083,139.4674,3261.0
2022-02-25 11:55:00,166.81,166.88,166.68,166.88,4942.0,139.6432,139.7018,139.5343,139.7018,4942.0
2022-02-25 12:00:00,166.83,166.9,166.71,166.77,9863.0,139.6599,139.7185,139.5594,139.6097,9863.0
2022-02-25 12:05:00,166.72,166.73,166.53,166.57,6013.0,139.5678,139.5762,139.4088,139.4422,6013.0
2022-02-25 12:10:00,166.54,166.65,166.52,166.56,5655.0,139.4171,139.5092,139.4004,139.4339,5655.0
2022-02-25 12:15:00,166.53,166.79,166.53,166.68,7427.0,139.4088,139.6264,139.4088,139.5343,7427.0
2022-02-25 12:20:00,166.63,166.73,166.58,166.71,11432.0,139.4925,139.5762,139.4506,139.5594,11432.0
2022-02-25 12:25:00,166.65,166.96,166.64,166.91,5569.0,139.5092,139.7687,139.5008,139.7269,5569.0
2022-02-25 12:30:00,166.95,167.27,166.9,167.2,5158.0,139.7604,140.0282,139.7185,139.9696,5158.0
2022-02-25 12:35:00,167.15,167.3,167.02,167.04,5672.0,139.9278,140.0534,139.819,139.8357,5672.0
2022-02-25 12:40:00,167.04,167.17,167.04,167.1,8213.0,139.8357,139.9445,139.8357,139.8859,8213.0
2022-02-25 12:45:00,167.09,167.12,166.99,167.01,5813.0,139.8776,139.9027,139.7938,139.8106,5813.0
2022-02-25 12:50:00,166.98,167.0,166.8,166.9,8393.0,139.7855,139.8022,139.6348,139.7185,8393.0
2022-02-25 12:55:00,166.91,166.92,166.72,166.78,3892.0,139.7269,139.7352,139.5678,139.618,3892.0
2022-02-25 13:00:00,166.79,166.92,166.71,166.89,8563.0,139.6264,139.7352,139.5594,139.7101,8563.0
2022-02-25 13:05:00,166.89,166.89,166.72,166.79,3893.0,139.7101,139.7101,139.5678,139.6264,3893.0
2022-02-25 13:10:00,166.79,166.83,166.6,166.78,19226.0,139.6264,139.6599,139.4674,139.618,19226.0
2022-02-25 13:15:00,166.79,166.97,166.74,166.96,21792.0,139.6264,139.7771,139.5846,139.7687,21792.0
2022-02-25 13:20:00,166.95,166.99,166.64,166.71,6166.0,139.7604,139.7938,139.5008,139.5594,6166.0
2022-02-25 13:25:00,166.73,167.06,166.7,167.03,5305.0,139.5762,139.8524,139.5511,139.8273,5305.0
2022-02-25 13:30:00,167.06,167.21,167.04,167.21,4552.0,139.8524,139.978,139.8357,139.978,4552.0
2022-02-25 13:35:00,167.17,167.31,167.04,167.15,6537.0,139.9445,140.0617,139.8357,139.9278,6537.0
2022-02-25 13:40:00,167.19,167.37,167.19,167.36,5434.0,139.9613,140.112,139.9613,140.1036,5434.0
2022-02-25 13:45:00,167.36,167.36,167.13,167.2,5704.0,140.1036,140.1036,139.911,139.9696,5704.0
2022-02-25 13:50:00,167.26,167.35,167.2,167.28,8950.0,140.0199,140.0952,139.9696,140.0366,8950.0
2022-02-25 13:55:00,167.26,167.26,167.06,167.15,8235.0,140.0199,140.0199,139.8524,139.9278,8235.0
2022-02-25 14:00:00,167.07,167.18,166.81,167.18,15339.0,139.8608,139.9529,139.6432,139.9529,15339.0
2022-02-25 14:05:00,167.11,167.2,166.97,167.02,5345.0,139.8943,139.9696,139.7771,139.819,5345.0
2022-02-25 14:10:00,167.06,167.44,166.98,167.42,30126.0,139.8524,140.1706,139.7855,140.1538,30126.0
2022-02-25 14:15:00,167.45,167.59,167.36,167.37,10719.0,140.1789,140.2961,140.1036,140.112,10719.0
2022-02-25 14:20:00,167.35,167.65,167.35,167.65,5996.0,140.0952,140.3464,140.0952,140.3464,5996.0
2022-02-25 14:25:00,167.67,167.72,167.56,167.65,5708.0,140.3631,140.405,140.271,140.3464,5708.0
2022-02-25 14:30:00,167.68,167.78,167.31,167.33,11114.0,140.3715,140.4552,140.0617,140.0785,11114.0
2022-02-25 14:35:00,167.31,167.44,167.06,167.1,19587.0,140.0617,140.1706,139.8524,139.8859,19587.0
2022-02-25 14:40:00,167.1,167.14,166.87,167.0,11235.0,139.8859,139.9194,139.6934,139.8022,11235.0
2022-02-25 14:45:00,167.0,167.14,166.99,167.01,8668.0,139.8022,139.9194,139.7938,139.8106,8668.0
2022-02-25 14:50:00,166.93,166.98,166.59,166.69,8414.0,139.7436,139.7855,139.459,139.5427,8414.0
2022-02-25 14:55:00,166.66,166.92,166.66,166.81,14390.0,139.5176,139.7352,139.5176,139.6432,14390.0
2022-02-25 15:00:00,166.79,166.81,166.43,166.5,8597.0,139.6264,139.6432,139.325,139.3836,8597.0
2022-02-25 15:05:00,166.61,166.8,166.52,166.8,6926.0,139.4757,139.6348,139.4004,139.6348,6926.0
2022-02-25 15:10:00,166.77,166.98,166.56,166.96,13454.0,139.6097,139.7855,139.4339,139.7687,13454.0
2022-02-25 15:15:00,166.93,167.04,166.79,167.01,18309.0,139.7436,139.8357,139.6264,139.8106,18309.0
2022-02-25 15:20:00,167.11,167.28,166.99,167.13,9774.0,139.8943,140.0366,139.7938,139.911,9774.0
2022-02-25 15:25:00,167.14,167.26,167.01,167.08,10759.0,139.9194,140.0199,139.8106,139.8692,10759.0
2022-02-25 15:30:00,167.15,167.34,166.98,166.98,15529.0,139.9278,140.0868,139.7855,139.7855,15529.0
2022-02-25 15:35:00,166.89,167.17,166.76,167.14,13300.0,139.7101,139.9445,139.6013,139.9194,13300.0
2022-02-25 15:40:00,167.14,167.24,167.02,167.04,33631.0,139.9194,140.0031,139.819,139.8357,33631.0
2022-02-25 15:45:00,167.03,167.55,166.98,167.15,25776.0,139.8273,140.2626,139.7855,139.9278,25776.0
2022-02-25 15:50:00,167.22,167.63,167.22,167.27,40856.0,139.9864,140.3296,139.9864,140.0282,40856.0
2022-02-25 15:55:00,167.24,167.6,167.17,167.58,140808.0,140.0031,140.3045,139.9445,140.2878,140808.0
2022-02-28 09:30:00,166.66,167.04,165.91,166.15,31058.0,139.5176,139.8357,138.8897,139.0906,31058.0
2022-02-28 09:35:00,166.43,166.68,165.88,165.99,11343.0,139.325,139.5343,138.8646,138.9567,11343.0
2022-02-28 09:40:00,165.93,166.4,165.56,166.26,15008.0,138.9065,139.2999,138.5967,139.1827,15008.0
2022-02-28 09:45:00,166.13,166.48,165.8,166.46,13477.0,139.0739,139.3669,138.7977,139.3502,13477.0
2022-02-28 09:50:00,166.42,166.83,166.23,166.46,8025.0,139.3167,139.6599,139.1576,139.3502,8025.0
2022-02-28 09:55:00,166.44,166.46,165.68,165.72,14876.0,139.3334,139.3502,138.6972,138.7307,14876.0
2022-02-28 10:00:00,165.73,165.83,165.34,165.63,8192.0,138.7391,138.8228,138.4126,138.6553,8192.0
2022-02-28 10:05:00,165.74,165.93,165.25,165.27,9587.0,138.7474,138.9065,138.3372,138.354,9587.0
2022-02-28 10:10:00,165.3,165.67,164.79,164.93,11637.0,138.3791,138.6888,137.9521,138.0693,11637.0
2022-02-28 10:15:00,164.81,165.06,164.55,164.64,17548.0,137.9689,138.1782,137.7512,137.8266,17548.0
2022-02-28 10:20:00,164.73,165.05,164.68,164.91,6453.0,137.9019,138.1698,137.8601,138.0526,6453.0
2022-02-28 10:25:00,164.96,165.5,164.9,165.49,20470.0,138.0945,138.5465,138.0442,138.5381,20470.0
2022-02-28 10:30:00,165.3,165.43,165.14,165.18,9513.0,138.3791,138.4879,138.2451,138.2786,9513.0
2022-02-28 10:35:00,165.19,165.38,165.07,165.19,10385.0,138.287,138.4461,138.1865,138.287,10385.0
2022-02-28 10:40:00,165.19,165.74,165.14,165.56,10200.0,138.287,138.7474,138.2451,138.5967,10200.0
2022-02-28 10:45:00,165.55,165.79,165.52,165.62,6476.0,138.5884,138.7893,138.5633,138.647,6476.0
2022-02-28 10:50:00,165.52,165.69,165.42,165.46,6357.0,138.5633,138.7056,138.4795,138.513,6357.0
2022-02-28 10:55:00,165.45,165.62,165.3,165.59,6927.0,138.5047,138.647,138.3791,138.6219,6927.0
2022-02-28 11:00:00,165.6,165.86,165.55,165.83,10506.0,138.6302,138.8479,138.5884,138.8228,10506.0
2022-02-28 11:05:00,165.69,165.91,165.65,165.8,9010.0,138.7056,138.8897,138.6721,138.7977,9010.0
2022-02-28 11:10:00,165.87,166.1,165.72,165.87,6851.0,138.8563,139.0488,138.7307,138.8563,6851.0
2022-02-28 11:15:00,165.91,166.64,165.91,166.53,12989.0,138.8897,139.5008,138.8897,139.4088,12989.0
2022-02-28 11:20:00,166.62,166.86,166.55,166.79,7798.0,139.4841,139.685,139.4255,139.6264,7798.0
2022-02-28 11:25:00,166.78,167.32,166.75,167.22,10510.0,139.618,140.0701,139.5929,139.9864,10510.0
2022-02-28 11:30:00,167.26,167.55,167.23,167.3,10395.0,140.0199,140.2626,139.9948,140.0534,10395.0
2022-02-28 11:35:00,167.3,167.34,166.92,167.06,8434.0,140.0534,140.0868,139.7352,139.8524,8434.0
2022-02-28 11:40:00,167.1,167.12,166.83,167.06,19876.0,139.8859,139.9027,139.6599,139.8524,19876.0
2022-02-28 11:45:00,167.09,167.09,166.77,166.93,14344.0,139.8776,139.8776,139.6097,139.7436,14344.0
2022-02-28 11:50:00,166.95,166.96,166.83,166.84,10082.0,139.7604,139.7687,139.6599,139.6683,10082.0
2022-02-28 11:55:00,166.88,167.43,166.88,167.43,43833.0,139.7018,140.1622,139.7018,140.1622,43833.0
2022-02-28 12:00:00,167.44,167.59,167.3,167.35,14738.0,140.1706,140.2961,140.0534,140.0952,14738.0
2022-02-28 12:05:00,167.36,167.4,166.86,166.88,11987.0,140.1036,140.1371,139.685,139.7018,11987.0
2022-02-28 12:10:00,166.87,166.91,166.63,166.75,9078.0,139.6934,139.7269,139.4925,139.5929,9078.0
2022-02-28 12:15:00,166.74,166.96,166.56,166.88,8832.0,139.5846,139.7687,139.4339,139.7018,8832.0
2022-02-28 12:20:00,166.85,166.9,166.38,166.43,5372.0,139.6766,139.7185,139.2832,139.325,5372.0
2022-02-28 12:25:00,166.46,166.69,166.42,166.53,14380.0,139.3502,139.5427,139.3167,139.4088,14380.0
2022-02-28 12:30:00,166.47,166.68,166.24,166.54,14187.0,139.3585,139.5343,139.166,139.4171,14187.0
2022-02-28 12:35:00,166.53,166.58,166.27,166.27,8259.0,139.4088,139.4506,139.1911,139.1911,8259.0
2022-02-28 12:40:00,166.27,166.34,166.01,166.06,8344.0,139.1911,139.2497,138.9735,139.0153,8344.0
2022-02-28 12:45:00,166.07,166.21,165.55,165.71,9355.0,139.0237,139.1409,138.5884,138.7223,9355.0
2022-02-28 12:50:00,165.73,165.88,165.73,165.82,5831.0,138.7391,138.8646,138.7391,138.8144,5831.0
2022-02-28 12:55:00,165.89,166.16,165.74,166.03,5921.0,138.873,139.099,138.7474,138.9902,5921.0
2022-02-28 13:00:00,165.99,166.38,165.92,166.38,7934.0,138.9567,139.2832,138.8981,139.2832,7934.0
2022-02-28 13:05:00,166.35,166.68,166.35,166.58,5777.0,139.2581,139.5343,139.2581,139.4506,5777.0
2022-02-28 13:10:00,166.55,166.71,166.48,166.59,13699.0,139.4255,139.5594,139.3669,139.459,13699.0
2022-02-28 13:15:00,166.55,166.55,165.93,166.2,21835.0,139.4255,139.4255,138.9065,139.1325,21835.0
2022-02-28 13:20:00,166.23,166.34,166.05,166.19,11884.0,139.1576,139.2497,139.0069,139.1241,11884.0
2022-02-28 13:25:00,166.16,166.39,166.16,166.28,9609.0,139.099,139.2916,139.099,139.1995,9609.0
2022-02-28 13:30:00,166.25,166.31,165.94,166.06,18753.0,139.1744,139.2246,138.9149,139.0153,18753.0
2022-02-28 13:35:00,166.15,166.31,166.03,166.22,8001.0,139.0906,139.2246,138.9902,139.1492,8001.0
2022-02-28 13:40:00,166.25,166.27,166.02,166.02,9345.0,139.1744,139.1911,138.9818,138.9818,9345.0
2022-02-28 13:45:00,166.0,166.14,165.85,166.14,5085.0,138.9651,139.0823,138.8395,139.0823,5085.0
2022-02-28 13:50:00,166.18,166.49,166.11,166.27,7304.0,139.1158,139.3753,139.0572,139.1911,7304.0
2022-02-28 13:55:00,166.24,166.42,166.14,166.21,11968.0,139.166,139.3167,139.0823,139.1409,11968.0
2022-02-28 14:00:00,166.11,166.15,165.69,165.77,12866.0,139.0572,139.0906,138.7056,138.7725,12866.0
2022-02-28 14:05:00,165.82,165.85,165.62,165.62,62897.0,138.8144,138.8395,138.647,138.647,62897.0
2022-02-28 14:10:00,165.69,165.69,165.11,165.25,6391.0,138.7056,138.7056,138.22,138.3372,6391.0
2022-02-28 14:15:00,165.23,165.33,164.96,165.18,4941.0,138.3205,138.4042,138.0945,138.2786,4941.0
2022-02-28 14:20:00,165.18,165.24,164.97,165.05,9167.0,138.2786,138.3289,138.1028,138.1698,9167.0
2022-02-28 14:25:00,165.09,165.43,165.05,165.17,8780.0,138.2033,138.4879,138.1698,138.2703,8780.0
2022-02-28 14:30:00,165.16,165.44,165.0,165.19,5356.0,138.2619,138.4963,138.1279,138.287,5356.0
2022-02-28 14:35:00,165.19,165.52,165.19,165.28,4990.0,138.287,138.5633,138.287,138.3623,4990.0
2022-02-28 14:40:00,165.28,165.94,165.27,165.79,5399.0,138.3623,138.9149,138.354,138.7893,5399.0
2022-02-28 14:45:00,165.74,165.88,165.69,165.88,10362.0,138.7474,138.8646,138.7056,138.8646,10362.0
2022-02-28 14:50:00,165.88,166.07,165.74,165.95,5728.0,138.8646,139.0237,138.7474,138.9232,5728.0
2022-02-28 14:55:00,165.92,166.11,165.89,165.96,8675.0,138.8981,139.0572,138.873,138.9316,8675.0
2022-02-28 15:00:00,165.92,166.03,165.82,165.89,8845.0,138.8981,138.9902,138.8144,138.873,8845.0
2022-02-28 15:05:00,165.87,166.11,165.65,166.07,17844.0,138.8563,139.0572,138.6721,139.0237,17844.0
2022-02-28 15:10:00,166.06,166.1,165.74,165.86,16626.0,139.0153,139.0488,138.7474,138.8479,16626.0
2022-02-28 15:15:00,165.88,166.36,165.85,166.19,17965.0,138.8646,139.2664,138.8395,139.1241,17965.0
2022-02-28 15:20:00,166.23,166.61,166.23,166.5,25292.0,139.1576,139.4757,139.1576,139.3836,25292.0
2022-02-28 15:25:00,166.49,166.59,166.26,166.33,19172.0,139.3753,139.459,139.1827,139.2413,19172.0
2022-02-28 15:30:00,166.28,166.29,165.54,165.59,28610.0,139.1995,139.2078,138.58,138.6219,28610.0
2022-02-28 15:35:00,165.57,165.75,165.25,165.35,22479.0,138.6051,138.7558,138.3372,138.4209,22479.0
2022-02-28 15:40:00,165.39,165.94,165.39,165.89,20503.0,138.4544,138.9149,138.4544,138.873,20503.0
2022-02-28 15:45:00,165.93,166.65,165.92,166.6,29437.0,138.9065,139.5092,138.8981,139.4674,29437.0
2022-02-28 15:50:00,166.5,166.79,166.0,166.31,50169.0,139.3836,139.6264,138.9651,139.2246,50169.0
2022-02-28 15:55:00,166.3,166.81,166.29,166.51,128185.0,139.2162,139.6432,139.2078,139.392,128185.0
2022-03-01 09:30:00,167.6,169.35,167.01,168.89,37928.0,140.3045,141.7695,139.8106,141.3844,37928.0
2022-03-01 09:35:00,169.02,169.09,168.15,168.78,17577.0,141.4932,141.5518,140.7649,141.2923,17577.0
2022-03-01 09:40:00,168.77,169.08,168.57,168.72,16334.0,141.284,141.5435,141.1165,141.2421,16334.0
2022-03-01 09:45:00,168.83,168.89,168.35,168.56,12078.0,141.3342,141.3844,140.9324,141.1082,12078.0
2022-03-01 09:50:00,168.57,168.76,168.11,168.61,11984.0,141.1165,141.2756,140.7314,141.15,11984.0
2022-03-01 09:55:00,168.62,168.62,167.95,167.95,7564.0,141.1584,141.1584,140.5975,140.5975,7564.0
2022-03-01 10:00:00,168.02,168.5,167.95,168.36,7796.0,140.6561,141.0579,140.5975,140.9407,7796.0
2022-03-01 10:05:00,168.36,168.51,168.05,168.47,9833.0,140.9407,141.0663,140.6812,141.0328,9833.0
2022-03-01 10:10:00,168.5,168.5,168.03,168.16,6525.0,141.0579,141.0579,140.6645,140.7733,6525.0
2022-03-01 10:15:00,168.24,168.41,168.13,168.23,9317.0,140.8403,140.9826,140.7482,140.8319,9317.0
2022-03-01 10:20:00,168.21,168.69,168.21,168.36,8243.0,140.8152,141.217,140.8152,140.9407,8243.0
2022-03-01 10:25:00,168.36,168.61,168.23,168.44,9609.0,140.9407,141.15,140.8319,141.0077,9609.0
2022-03-01 10:30:00,168.45,168.67,167.98,167.98,6063.0,141.0161,141.2002,140.6226,140.6226,6063.0
2022-03-01 10:35:00,168.12,168.15,167.85,167.85,7658.0,140.7398,140.7649,140.5138,140.5138,7658.0
2022-03-01 10:40:00,167.65,167.65,166.83,167.08,11150.0,140.3464,140.3464,139.6599,139.8692,11150.0
2022-03-01 10:45:00,167.04,167.59,166.88,167.54,18203.0,139.8357,140.2961,139.7018,140.2543,18203.0
2022-03-01 10:50:00,167.57,167.92,167.43,167.85,9997.0,140.2794,140.5724,140.1622,140.5138,9997.0
2022-03-01 10:55:00,167.88,167.9,167.58,167.64,6968.0,140.5389,140.5556,140.2878,140.338,6968.0
2022-03-01 11:00:00,167.53,168.13,167.53,167.98,5695.0,140.2459,140.7482,140.2459,140.6226,5695.0
2022-03-01 11:05:00,168.0,168.2,167.82,168.07,8819.0,140.6394,140.8068,140.4887,140.698,8819.0
2022-03-01 11:10:00,168.08,168.5,167.96,168.42,10155.0,140.7063,141.0579,140.6059,140.991,10155.0
2022-03-01 11:15:00,168.39,168.72,168.25,168.72,13312.0,140.9658,141.2421,140.8486,141.2421,13312.0
2022-03-01 11:20:00,168.68,169.13,168.6,169.02,13776.0,141.2086,141.5853,141.1416,141.4932,13776.0
2022-03-01 11:25:00,168.99,169.04,168.44,168.61,21732.0,141.4681,141.51,141.0077,141.15,21732.0
2022-03-01 11:30:00,168.64,168.67,168.15,168.16,10220.0,141.1751,141.2002,140.7649,140.7733,10220.0
2022-03-01 11:35:00,168.28,168.28,167.66,167.79,8990.0,140.8738,140.8738,140.3547,140.4636,8990.0
2022-03-01 11:40:00,167.85,167.85,167.6,167.75,4675.0,140.5138,140.5138,140.3045,140.4301,4675.0
2022-03-01 11:45:00,167.73,167.74,166.97,167.2,9895.0,140.4133,140.4217,139.7771,139.9696,9895.0
2022-03-01 11:50:00,167.2,167.31,166.89,166.97,7449.0,139.9696,140.0617,139.7101,139.7771,7449.0
2022-03-01 11:55:00,166.96,167.0,166.7,166.8,7787.0,139.7687,139.8022,139.5511,139.6348,7787.0
2022-03-01 12:00:00,166.75,166.87,166.5,166.68,11675.0,139.5929,139.6934,139.3836,139.5343,11675.0
2022-03-01 12:05:00,166.67,166.68,166.47,166.5,5148.0,139.526,139.5343,139.3585,139.3836,5148.0
2022-03-01 12:10:00,166.58,166.95,166.47,166.95,6490.0,139.4506,139.7604,139.3585,139.7604,6490.0
2022-03-01 12:15:00,166.96,167.42,166.72,167.28,9660.0,139.7687,140.1538,139.5678,140.0366,9660.0
2022-03-01 12:20:00,167.29,167.36,166.99,167.11,7873.0,140.045,140.1036,139.7938,139.8943,7873.0
2022-03-01 12:25:00,167.19,167.27,167.03,167.27,3470.0,139.9613,140.0282,139.8273,140.0282,3470.0
2022-03-01 12:30:00,167.14,167.58,167.03,167.49,8133.0,139.9194,140.2878,139.8273,140.2124,8133.0
2022-03-01 12:35:00,167.56,167.69,167.47,167.65,2409.0,140.271,140.3798,140.1957,140.3464,2409.0
2022-03-01 12:40:00,167.66,167.74,167.57,167.69,7255.0,140.3547,140.4217,140.2794,140.3798,7255.0
2022-03-01 12:45:00,167.73,167.75,167.42,167.49,5491.0,140.4133,140.4301,140.1538,140.2124,5491.0
2022-03-01 12:50:00,167.43,167.5,167.01,167.28,7905.0,140.1622,140.2208,139.8106,140.0366,7905.0
2022-03-01 12:55:00,167.26,167.38,167.23,167.28,5609.0,140.0199,140.1203,139.9948,140.0366,5609.0
2022-03-01 13:00:00,167.11,167.47,167.08,167.41,15831.0,139.8943,140.1957,139.8692,140.1454,15831.0
2022-03-01 13:05:00,167.33,167.39,167.11,167.31,6062.0,140.0785,140.1287,139.8943,140.0617,6062.0
2022-03-01 13:10:00,167.27,167.27,166.88,167.01,7379.0,140.0282,140.0282,139.7018,139.8106,7379.0
2022-03-01 13:15:00,167.05,167.12,166.87,166.92,10042.0,139.8441,139.9027,139.6934,139.7352,10042.0
2022-03-01 13:20:00,166.93,167.09,166.67,166.73,11981.0,139.7436,139.8776,139.526,139.5762,11981.0
2022-03-01 13:25:00,166.75,166.89,166.65,166.75,7914.0,139.5929,139.7101,139.5092,139.5929,7914.0
2022-03-01 13:30:00,166.75,167.0,166.75,166.94,7118.0,139.5929,139.8022,139.5929,139.752,7118.0
2022-03-01 13:35:00,166.8,167.14,166.68,167.14,21828.0,139.6348,139.9194,139.5343,139.9194,21828.0
2022-03-01 13:40:00,167.1,167.16,166.81,167.13,7781.0,139.8859,139.9362,139.6432,139.911,7781.0
2022-03-01 13:45:00,167.14,167.31,166.98,167.26,23376.0,139.9194,140.0617,139.7855,140.0199,23376.0
2022-03-01 13:50:00,167.21,167.32,167.06,167.32,4643.0,139.978,140.0701,139.8524,140.0701,4643.0
2022-03-01 13:55:00,167.23,167.58,167.15,167.49,6257.0,139.9948,140.2878,139.9278,140.2124,6257.0
2022-03-01 14:00:00,167.44,167.6,167.14,167.52,7481.0,140.1706,140.3045,139.9194,140.2375,7481.0
2022-03-01 14:05:00,167.51,167.73,167.3,167.32,13060.0,140.2292,140.4133,140.0534,140.0701,13060.0
2022-03-01 14:10:00,167.32,167.35,167.06,167.16,10247.0,140.0701,140.0952,139.8524,139.9362,10247.0
2022-03-01 14:15:00,167.17,167.45,166.9,167.39,9486.0,139.9445,140.1789,139.7185,140.1287,9486.0
2022-03-01 14:20:00,167.43,167.88,167.34,167.81,11392.0,140.1622,140.5389,140.0868,140.4803,11392.0
2022-03-01 14:25:00,167.79,167.9,167.69,167.9,7137.0,140.4636,140.5556,140.3798,140.5556,7137.0
2022-03-01 14:30:00,167.88,167.9,167.64,167.75,9993.0,140.5389,140.5556,140.338,140.4301,9993.0
2022-03-01 14:35:00,167.76,168.09,167.55,168.03,12864.0,140.4384,140.7147,140.2626,140.6645,12864.0
2022-03-01 14:40:00,168.01,168.11,167.81,168.11,16347.0,140.6477,140.7314,140.4803,140.7314,16347.0
2022-03-01 14:45:00,168.13,168.29,167.74,167.97,7472.0,140.7482,140.8821,140.4217,140.6142,7472.0
2022-03-01 14:50:00,167.98,167.98,167.68,167.71,7361.0,140.6226,140.6226,140.3715,140.3966,7361.0
2022-03-01 14:55:00,167.73,167.79,167.51,167.68,7583.0,140.4133,140.4636,140.2292,140.3715,7583.0
2022-03-01 15:00:00,167.62,168.32,167.58,168.3,11731.0,140.3212,140.9072,140.2878,140.8905,11731.0
2022-03-01 15:05:00,168.39,168.59,168.18,168.35,13379.0,140.9658,141.1333,140.79,140.9324,13379.0
2022-03-01 15:10:00,168.42,168.42,168.04,168.13,9294.0,140.991,140.991,140.6728,140.7482,9294.0
2022-03-01 15:15:00,168.17,168.21,167.76,167.8,13083.0,140.7817,140.8152,140.4384,140.4719,13083.0
2022-03-01 15:20:00,167.86,167.86,167.61,167.61,23855.0,140.5222,140.5222,140.3129,140.3129,23855.0
2022-03-01 15:25:00,167.58,167.65,167.45,167.46,11812.0,140.2878,140.3464,140.1789,140.1873,11812.0
2022-03-01 15:30:00,167.44,167.65,167.2,167.53,20659.0,140.1706,140.3464,139.9696,140.2459,20659.0
2022-03-01 15:35:00,167.5,167.7,167.34,167.65,17512.0,140.2208,140.3882,140.0868,140.3464,17512.0
2022-03-01 15:40:00,167.62,167.84,167.57,167.61,31456.0,140.3212,140.5054,140.2794,140.3129,31456.0
2022-03-01 15:45:00,167.6,167.6,166.95,167.0,46408.0,140.3045,140.3045,139.7604,139.8022,46408.0
2022-03-01 15:50:00,166.94,167.84,166.87,167.72,42592.0,139.752,140.5054,139.6934,140.405,42592.0
2022-03-01 15:55:00,167.68,168.14,167.51,167.97,98382.0,140.3715,140.7566,140.2292,140.6142,98382.0
2022-03-02 09:30:00,168.47,169.09,168.3,168.89,50875.0,141.0328,141.5518,140.8905,141.3844,50875.0
2022-03-02 09:35:00,169.01,169.07,168.4,168.85,36271.0,141.4849,141.5351,140.9742,141.3509,36271.0
2022-03-02 09:40:00,168.98,169.96,168.72,169.94,28356.0,141.4598,142.2801,141.2421,142.2634,28356.0
2022-03-02 09:45:00,170.0,170.19,169.67,170.17,15825.0,142.3136,142.4727,142.0374,142.4559,15825.0
2022-03-02 09:50:00,170.13,170.35,170.02,170.07,15713.0,142.4225,142.6066,142.3304,142.3722,15713.0
2022-03-02 09:55:00,170.11,170.32,169.39,169.94,20138.0,142.4057,142.5815,141.803,142.2634,20138.0
2022-03-02 10:00:00,170.0,170.56,170.0,170.5,10971.0,142.3136,142.7824,142.3136,142.7322,10971.0
2022-03-02 10:05:00,170.71,170.75,170.15,170.43,21413.0,142.908,142.9415,142.4392,142.6736,21413.0
2022-03-02 10:10:00,170.52,171.02,170.46,170.98,17207.0,142.7489,143.1675,142.6987,143.134,17207.0
2022-03-02 10:15:00,170.91,171.15,170.76,171.04,9639.0,143.0754,143.2763,142.9499,143.1843,9639.0
2022-03-02 10:20:00,171.13,171.45,171.13,171.28,10449.0,143.2596,143.5275,143.2596,143.3852,10449.0
2022-03-02 10:25:00,171.28,172.28,171.15,172.04,19618.0,143.3852,144.2223,143.2763,144.0214,19618.0
2022-03-02 10:30:00,172.11,172.11,171.4,171.98,17545.0,144.08,144.08,143.4856,143.9712,17545.0
2022-03-02 10:35:00,172.05,172.46,171.82,172.27,11061.0,144.0298,144.373,143.8372,144.2139,11061.0
2022-03-02 10:40:00,172.36,172.54,172.19,172.44,8788.0,144.2893,144.44,144.147,144.3563,8788.0
2022-03-02 10:45:00,172.71,172.83,172.39,172.73,11448.0,144.5823,144.6827,144.3144,144.599,11448.0
2022-03-02 10:50:00,172.76,172.97,172.49,172.55,10113.0,144.6241,144.7999,144.3981,144.4483,10113.0
2022-03-02 10:55:00,172.58,172.93,172.52,172.9,10531.0,144.4735,144.7665,144.4232,144.7413,10531.0
2022-03-02 11:00:00,172.91,173.0,172.4,172.9,11225.0,144.7497,144.8251,144.3228,144.7413,11225.0
2022-03-02 11:05:00,173.02,173.27,172.6,172.86,8827.0,144.8418,145.0511,144.4902,144.7079,8827.0
2022-03-02 11:10:00,172.86,172.98,172.68,172.92,11656.0,144.7079,144.8083,144.5572,144.7581,11656.0
2022-03-02 11:15:00,173.07,173.1,172.66,172.93,11105.0,144.8837,144.9088,144.5404,144.7665,11105.0
2022-03-02 11:20:00,173.14,173.14,172.49,172.61,7600.0,144.9423,144.9423,144.3981,144.4986,7600.0
2022-03-02 11:25:00,172.65,172.9,172.61,172.66,13391.0,144.5321,144.7413,144.4986,144.5404,13391.0
2022-03-02 11:30:00,172.69,173.16,172.69,173.03,17462.0,144.5655,144.959,144.5655,144.8502,17462.0
2022-03-02 11:35:00,173.04,173.09,172.52,172.8,10161.0,144.8585,144.9004,144.4232,144.6576,10161.0
2022-03-02 11:40:00,172.84,172.95,172.56,172.6,46826.0,144.6911,144.7832,144.4567,144.4902,46826.0
2022-03-02 11:45:00,172.63,172.76,172.36,172.4,21230.0,144.5153,144.6241,144.2893,144.3228,21230.0
2022-03-02 11:50:00,172.37,172.52,172.18,172.2,22077.0,144.2977,144.4232,144.1386,144.1553,22077.0
2022-03-02 11:55:00,172.19,172.57,172.19,172.5,23102.0,144.147,144.4651,144.147,144.4065,23102.0
2022-03-02 12:00:00,172.49,172.7,172.38,172.46,25560.0,144.3981,144.5739,144.306,144.373,25560.0
2022-03-02 12:05:00,172.46,172.72,172.19,172.49,31670.0,144.373,144.5907,144.147,144.3981,31670.0
2022-03-02 12:10:00,172.59,172.78,172.31,172.55,12871.0,144.4818,144.6409,144.2474,144.4483,12871.0
2022-03-02 12:15:00,172.6,172.66,172.34,172.55,23214.0,144.4902,144.5404,144.2725,144.4483,23214.0
2022-03-02 12:20:00,172.52,172.67,172.24,172.36,39288.0,144.4232,144.5488,144.1888,144.2893,39288.0
2022-03-02 12:25:00,172.34,172.6,172.12,172.56,43308.0,144.2725,144.4902,144.0884,144.4567,43308.0
2022-03-02 12:30:00,172.53,172.59,172.26,172.26,12622.0,144.4316,144.4818,144.2056,144.2056,12622.0
2022-03-02 12:35:00,172.28,172.42,171.98,172.41,25353.0,144.2223,144.3395,143.9712,144.3311,25353.0
2022-03-02 12:40:00,172.42,172.71,172.38,172.41,41109.0,144.3395,144.5823,144.306,144.3311,41109.0
2022-03-02 12:45:00,172.4,172.41,172.1,172.32,11488.0,144.3228,144.3311,144.0716,144.2558,11488.0
2022-03-02 12:50:00,172.35,172.61,172.13,172.46,41466.0,144.2809,144.4986,144.0967,144.373,41466.0
2022-03-02 12:55:00,172.38,172.79,172.37,172.75,12228.0,144.306,144.6493,144.2977,144.6158,12228.0
2022-03-02 13:00:00,172.77,172.96,172.72,172.93,6336.0,144.6325,144.7916,144.5907,144.7665,6336.0
2022-03-02 13:05:00,172.98,173.28,172.97,173.08,8890.0,144.8083,145.0595,144.7999,144.892,8890.0
2022-03-02 13:10:00,173.06,173.25,173.01,173.17,7493.0,144.8753,145.0343,144.8334,144.9674,7493.0
2022-03-02 13:15:00,173.25,173.27,172.97,172.97,8519.0,145.0343,145.0511,144.7999,144.7999,8519.0
2022-03-02 13:20:00,172.92,173.01,172.82,172.85,8546.0,144.7581,144.8334,144.6744,144.6995,8546.0
2022-03-02 13:25:00,172.82,173.06,172.82,172.98,5304.0,144.6744,144.8753,144.6744,144.8083,5304.0
2022-03-02 13:30:00,173.0,173.22,172.88,173.12,10915.0,144.8251,145.0092,144.7246,144.9255,10915.0
2022-03-02 13:35:00,173.18,173.3,173.11,173.25,12718.0,144.9757,145.0762,144.9171,145.0343,12718.0
2022-03-02 13:40:00,173.21,173.44,172.98,173.34,18667.0,145.0009,145.1934,144.8083,145.1097,18667.0
2022-03-02 13:45:00,173.3,173.44,173.09,173.21,41777.0,145.0762,145.1934,144.9004,145.0009,41777.0
2022-03-02 13:50:00,173.25,173.51,173.25,173.33,45178.0,145.0343,145.252,145.0343,145.1013,45178.0
2022-03-02 13:55:00,173.3,173.45,173.18,173.34,16121.0,145.0762,145.2018,144.9757,145.1097,16121.0
2022-03-02 14:00:00,173.32,173.49,173.16,173.49,48262.0,145.0929,145.2353,144.959,145.2353,48262.0
2022-03-02 14:05:00,173.54,173.84,173.5,173.72,13483.0,145.2771,145.5282,145.2436,145.4278,13483.0
2022-03-02 14:10:00,173.75,174.0,173.7,173.9,28329.0,145.4529,145.6622,145.411,145.5785,28329.0
2022-03-02 14:15:00,173.91,174.02,173.6,173.61,26061.0,145.5868,145.6789,145.3273,145.3357,26061.0
2022-03-02 14:20:00,173.67,173.81,173.51,173.64,20566.0,145.3859,145.5031,145.252,145.3608,20566.0
2022-03-02 14:25:00,173.63,173.64,173.18,173.58,11074.0,145.3524,145.3608,144.9757,145.3106,11074.0
2022-03-02 14:30:00,173.61,173.61,173.33,173.48,29663.0,145.3357,145.3357,145.1013,145.2269,29663.0
2022-03-02 14:35:00,173.5,173.62,173.41,173.52,15728.0,145.2436,145.3441,145.1683,145.2604,15728.0
2022-03-02 14:40:00,173.56,173.75,173.51,173.75,10634.0,145.2939,145.4529,145.252,145.4529,10634.0
2022-03-02 14:45:00,173.74,173.75,173.4,173.56,11040.0,145.4445,145.4529,145.1599,145.2939,11040.0
2022-03-02 14:50:00,173.54,173.67,173.3,173.34,14996.0,145.2771,145.3859,145.0762,145.1097,14996.0
2022-03-02 14:55:00,173.4,173.55,173.32,173.48,29190.0,145.1599,145.2855,145.0929,145.2269,29190.0
2022-03-02 15:00:00,173.43,173.8,173.39,173.63,11635.0,145.185,145.4948,145.1515,145.3524,11635.0
2022-03-02 15:05:00,173.66,173.79,173.5,173.71,16261.0,145.3776,145.4864,145.2436,145.4194,16261.0
2022-03-02 15:10:00,173.71,173.94,173.61,173.64,8837.0,145.4194,145.612,145.3357,145.3608,8837.0
2022-03-02 15:15:00,173.67,173.79,173.35,173.55,30735.0,145.3859,145.4864,145.1181,145.2855,30735.0
2022-03-02 15:20:00,173.52,173.58,173.18,173.27,23915.0,145.2604,145.3106,144.9757,145.0511,23915.0
2022-03-02 15:25:00,173.34,173.85,173.31,173.73,15431.0,145.1097,145.5366,145.0846,145.4362,15431.0
2022-03-02 15:30:00,173.71,173.93,173.61,173.78,17020.0,145.4194,145.6036,145.3357,145.478,17020.0
2022-03-02 15:35:00,173.8,173.83,173.43,173.43,19617.0,145.4948,145.5199,145.185,145.185,19617.0
2022-03-02 15:40:00,173.44,173.47,173.16,173.31,28007.0,145.1934,145.2185,144.959,145.0846,28007.0
2022-03-02 15:45:00,173.32,173.88,173.25,173.84,36162.0,145.0929,145.5617,145.0343,145.5282,36162.0
2022-03-02 15:50:00,173.85,174.07,173.59,173.65,94848.0,145.5366,145.7208,145.319,145.3692,94848.0
2022-03-02 15:55:00,173.64,173.64,173.12,173.2,163942.0,145.3608,145.3608,144.9255,144.9925,163942.0
2022-03-03 09:30:00,174.1,174.72,173.89,173.95,26053.0,145.7459,146.2649,145.5701,145.6203,26053.0
2022-03-03 09:35:00,173.95,174.56,173.95,174.45,7602.0,145.6203,146.131,145.6203,146.0389,7602.0
2022-03-03 09:40:00,174.5,174.55,173.61,173.61,6898.0,146.0808,146.1226,145.3357,145.3357,6898.0
2022-03-03 09:45:00,173.76,173.93,173.26,173.3,6742.0,145.4613,145.6036,145.0427,145.0762,6742.0
2022-03-03 09:50:00,173.51,173.96,173.51,173.83,7203.0,145.252,145.6287,145.252,145.5199,7203.0
2022-03-03 09:55:00,173.88,174.32,173.88,174.22,4319.0,145.5617,145.9301,145.5617,145.8464,4319.0
2022-03-03 10:00:00,174.13,174.64,174.0,174.52,12717.0,145.771,146.198,145.6622,146.0975,12717.0
2022-03-03 10:05:00,174.46,174.78,174.42,174.55,11330.0,146.0473,146.3152,146.0138,146.1226,11330.0
2022-03-03 10:10:00,174.52,175.0,174.43,174.83,10910.0,146.0975,146.4993,146.0222,146.357,10910.0
2022-03-03 10:15:00,174.8,174.81,174.42,174.53,21298.0,146.3319,146.3403,146.0138,146.1059,21298.0
2022-03-03 10:20:00,174.5,174.57,174.39,174.54,12907.0,146.0808,146.1394,145.9887,146.1142,12907.0
2022-03-03 10:25:00,174.48,174.84,174.46,174.76,8193.0,146.064,146.3654,146.0473,146.2984,8193.0
2022-03-03 10:30:00,174.75,174.95,174.62,174.66,6569.0,146.29,146.4575,146.1812,146.2147,6569.0
2022-03-03 10:35:00,174.69,174.86,174.09,174.11,10483.0,146.2398,146.3821,145.7375,145.7543,10483.0
2022-03-03 10:40:00,174.13,174.29,173.73,173.77,8590.0,145.771,145.905,145.4362,145.4696,8590.0
2022-03-03 10:45:00,173.8,173.97,173.62,173.91,4691.0,145.4948,145.6371,145.3441,145.5868,4691.0
2022-03-03 10:50:00,173.97,174.12,173.83,174.05,20008.0,145.6371,145.7626,145.5199,145.704,20008.0
2022-03-03 10:55:00,174.05,174.17,173.48,173.51,15388.0,145.704,145.8045,145.2269,145.252,15388.0
2022-03-03 11:00:00,173.54,173.83,173.54,173.78,3487.0,145.2771,145.5199,145.2771,145.478,3487.0
2022-03-03 11:05:00,173.76,174.14,173.67,174.08,8815.0,145.4613,145.7794,145.3859,145.7292,8815.0
2022-03-03 11:10:00,174.03,174.18,173.75,173.91,13031.0,145.6873,145.8129,145.4529,145.5868,13031.0
2022-03-03 11:15:00,173.91,173.91,173.45,173.56,7980.0,145.5868,145.5868,145.2018,145.2939,7980.0
2022-03-03 11:20:00,173.64,173.81,173.62,173.76,7149.0,145.3608,145.5031,145.3441,145.4613,7149.0
2022-03-03 11:25:00,173.78,174.1,173.78,174.06,8878.0,145.478,145.7459,145.478,145.7124,8878.0
2022-03-03 11:30:00,173.98,174.48,173.9,174.42,12732.0,145.6454,146.064,145.5785,146.0138,12732.0
2022-03-03 11:35:00,174.42,174.44,174.06,174.21,7111.0,146.0138,146.0305,145.7124,145.838,7111.0
2022-03-03 11:40:00,174.2,174.47,174.14,174.47,9492.0,145.8296,146.0556,145.7794,146.0556,9492.0
2022-03-03 11:45:00,174.38,174.65,174.33,174.4,11081.0,145.9803,146.2063,145.9384,145.997,11081.0
2022-03-03 11:50:00,174.46,174.73,174.4,174.62,7670.0,146.0473,146.2733,145.997,146.1812,7670.0
2022-03-03 11:55:00,174.75,174.83,174.4,174.75,8428.0,146.29,146.357,145.997,146.29,8428.0
2022-03-03 12:00:00,174.71,174.79,174.56,174.74,5139.0,146.2566,146.3235,146.131,146.2817,5139.0
2022-03-03 12:05:00,174.71,175.01,174.71,175.01,5731.0,146.2566,146.5077,146.2566,146.5077,5731.0
2022-03-03 12:10:00,174.93,175.17,174.89,174.99,9829.0,146.4407,146.6416,146.4072,146.491,9829.0
2022-03-03 12:15:00,175.02,175.36,175.02,175.24,9620.0,146.5161,146.8007,146.5161,146.7002,9620.0
2022-03-03 12:20:00,175.22,175.43,175.14,175.16,14598.0,146.6835,146.8593,146.6165,146.6333,14598.0
2022-03-03 12:25:00,175.23,175.25,174.86,174.87,8584.0,146.6919,146.7086,146.3821,146.3905,8584.0
2022-03-03 12:30:00,174.92,175.74,174.9,175.57,15957.0,146.4324,147.1188,146.4156,146.9765,15957.0
2022-03-03 12:35:00,175.54,175.75,175.27,175.39,6637.0,146.9514,147.1272,146.7254,146.8258,6637.0
2022-03-03 12:40:00,175.3,175.42,175.24,175.42,4253.0,146.7505,146.8509,146.7002,146.8509,4253.0
2022-03-03 12:45:00,175.46,175.68,175.28,175.52,7527.0,146.8844,147.0686,146.7337,146.9346,7527.0
2022-03-03 12:50:00,175.54,175.54,175.17,175.29,7819.0,146.9514,146.9514,146.6416,146.7421,7819.0
2022-03-03 12:55:00,175.29,175.43,175.25,175.34,4697.0,146.7421,146.8593,146.7086,146.784,4697.0
2022-03-03 13:00:00,175.23,175.79,175.06,175.75,20408.0,146.6919,147.1607,146.5496,147.1272,20408.0
2022-03-03 13:05:00,175.64,175.67,175.39,175.5,5699.0,147.0351,147.0602,146.8258,146.9179,5699.0
2022-03-03 13:10:00,175.42,175.61,175.38,175.6,9423.0,146.8509,147.01,146.8174,147.0016,9423.0
2022-03-03 13:15:00,175.63,175.81,175.53,175.8,5541.0,147.0267,147.1774,146.943,147.169,5541.0
2022-03-03 13:20:00,175.84,176.04,175.69,176.04,8821.0,147.2025,147.37,147.077,147.37,8821.0
2022-03-03 13:25:00,176.04,176.26,176.03,176.14,13613.0,147.37,147.5541,147.3616,147.4537,13613.0
2022-03-03 13:30:00,176.07,176.07,175.73,175.86,9406.0,147.3951,147.3951,147.1104,147.2193,9406.0
2022-03-03 13:35:00,175.9,176.09,175.86,175.92,5098.0,147.2528,147.4118,147.2193,147.2695,5098.0
2022-03-03 13:40:00,175.86,175.9,175.7,175.81,9382.0,147.2193,147.2528,147.0853,147.1774,9382.0
2022-03-03 13:45:00,175.86,176.1,175.7,175.97,10340.0,147.2193,147.4202,147.0853,147.3114,10340.0
2022-03-03 13:50:00,176.01,176.08,175.55,175.8,7254.0,147.3448,147.4034,146.9598,147.169,7254.0
2022-03-03 13:55:00,175.83,176.07,175.83,175.95,8471.0,147.1942,147.3951,147.1942,147.2946,8471.0
2022-03-03 14:00:00,175.92,176.21,175.92,176.03,5590.0,147.2695,147.5123,147.2695,147.3616,5590.0
2022-03-03 14:05:00,176.03,176.11,175.92,175.95,11043.0,147.3616,147.4286,147.2695,147.2946,11043.0
2022-03-03 14:10:00,175.97,176.46,175.97,176.41,18516.0,147.3114,147.7216,147.3114,147.6797,18516.0
2022-03-03 14:15:00,176.41,176.64,176.4,176.62,7219.0,147.6797,147.8722,147.6713,147.8555,7219.0
2022-03-03 14:20:00,176.61,176.87,176.52,176.74,13072.0,147.8471,148.0648,147.7718,147.956,13072.0
2022-03-03 14:25:00,176.77,176.86,176.38,176.55,12193.0,147.9811,148.0564,147.6546,147.7969,12193.0
2022-03-03 14:30:00,176.56,176.74,176.38,176.49,19407.0,147.8053,147.956,147.6546,147.7467,19407.0
2022-03-03 14:35:00,176.45,176.7,176.4,176.6,7320.0,147.7132,147.9225,147.6713,147.8388,7320.0
2022-03-03 14:40:00,176.66,176.68,176.49,176.52,17002.0,147.889,147.9057,147.7467,147.7718,17002.0
2022-03-03 14:45:00,176.55,176.64,176.06,176.07,9431.0,147.7969,147.8722,147.3867,147.3951,9431.0
2022-03-03 14:50:00,176.15,176.17,175.65,175.87,22397.0,147.462,147.4788,147.0435,147.2276,22397.0
2022-03-03 14:55:00,175.92,175.97,175.67,175.87,15803.0,147.2695,147.3114,147.0602,147.2276,15803.0
2022-03-03 15:00:00,175.79,175.79,175.31,175.35,18241.0,147.1607,147.1607,146.7588,146.7923,18241.0
2022-03-03 15:05:00,175.39,175.76,175.36,175.56,19332.0,146.8258,147.1356,146.8007,146.9681,19332.0
2022-03-03 15:10:00,175.53,175.87,175.53,175.84,19459.0,146.943,147.2276,146.943,147.2025,19459.0
2022-03-03 15:15:00,175.79,176.14,175.76,176.08,16755.0,147.1607,147.4537,147.1356,147.4034,16755.0
2022-03-03 15:20:00,176.0,176.08,175.78,175.97,16721.0,147.3365,147.4034,147.1523,147.3114,16721.0
2022-03-03 15:25:00,175.99,176.31,175.98,176.22,18813.0,147.3281,147.596,147.3197,147.5206,18813.0
2022-03-03 15:30:00,176.18,176.18,175.78,175.79,17678.0,147.4872,147.4872,147.1523,147.1607,17678.0
2022-03-03 15:35:00,175.85,175.87,175.51,175.76,17588.0,147.2109,147.2276,146.9263,147.1356,17588.0
2022-03-03 15:40:00,175.79,175.79,175.31,175.35,19421.0,147.1607,147.1607,146.7588,146.7923,19421.0
2022-03-03 15:45:00,175.3,175.65,175.23,175.65,23087.0,146.7505,147.0435,146.6919,147.0435,23087.0
2022-03-03 15:50:00,175.59,176.0,175.13,175.78,42892.0,146.9932,147.3365,146.6082,147.1523,42892.0
2022-03-03 15:55:00,175.75,175.93,175.54,175.88,96744.0,147.1272,147.2779,146.9514,147.236,96744.0
2022-03-04 09:30:00,174.66,175.04,174.53,175.04,19508.0,146.2147,146.5328,146.1059,146.5328,19508.0
2022-03-04 09:35:00,175.1,175.9,175.0,175.15,3949.0,146.583,147.2528,146.4993,146.6249,3949.0
2022-03-04 09:40:00,175.2,175.72,175.18,175.46,6397.0,146.6668,147.1021,146.65,146.8844,6397.0
2022-03-04 09:45:00,175.3,175.3,174.66,174.76,3800.0,146.7505,146.7505,146.2147,146.2984,3800.0
2022-03-04 09:50:00,174.73,175.34,174.69,175.17,7772.0,146.2733,146.784,146.2398,146.6416,7772.0
2022-03-04 09:55:00,175.15,175.98,175.12,175.98,12270.0,146.6249,147.3197,146.5998,147.3197,12270.0
2022-03-04 10:00:00,175.99,176.36,175.99,176.13,5850.0,147.3281,147.6378,147.3281,147.4453,5850.0
2022-03-04 10:05:00,176.03,176.23,175.82,176.23,6931.0,147.3616,147.529,147.1858,147.529,6931.0
2022-03-04 10:10:00,176.07,176.38,175.81,176.29,7909.0,147.3951,147.6546,147.1774,147.5792,7909.0
2022-03-04 10:15:00,176.34,176.65,176.29,176.43,7238.0,147.6211,147.8806,147.5792,147.6964,7238.0
2022-03-04 10:20:00,176.64,176.78,176.29,176.5,9421.0,147.8722,147.9894,147.5792,147.755,9421.0
2022-03-04 10:25:00,176.49,176.78,176.3,176.7,4879.0,147.7467,147.9894,147.5876,147.9225,4879.0
2022-03-04 10:30:00,176.68,176.86,176.57,176.71,3296.0,147.9057,148.0564,147.8136,147.9308,3296.0
2022-03-04 10:35:00,176.71,177.11,176.71,177.04,6449.0,147.9308,148.2657,147.9308,148.2071,6449.0
2022-03-04 10:40:00,176.99,177.02,176.46,176.77,6733.0,148.1652,148.1904,147.7216,147.9811,6733.0
2022-03-04 10:45:00,176.69,176.93,176.54,176.76,5509.0,147.9141,148.115,147.7885,147.9727,5509.0
2022-03-04 10:50:00,176.72,176.93,176.69,176.84,5068.0,147.9392,148.115,147.9141,148.0397,5068.0
2022-03-04 10:55:00,176.8,176.84,176.49,176.69,4878.0,148.0062,148.0397,147.7467,147.9141,4878.0
2022-03-04 11:00:00,176.7,177.12,176.64,176.95,6459.0,147.9225,148.2741,147.8722,148.1318,6459.0
2022-03-04 11:05:00,176.91,177.11,176.82,176.99,2911.0,148.0983,148.2657,148.0229,148.1652,2911.0
2022-03-04 11:10:00,177.02,177.02,176.83,176.96,4030.0,148.1904,148.1904,148.0313,148.1401,4030.0
2022-03-04 11:15:00,177.04,177.4,176.87,177.4,8417.0,148.2071,148.5085,148.0648,148.5085,8417.0
2022-03-04 11:20:00,177.4,177.42,177.14,177.36,5646.0,148.5085,148.5252,148.2908,148.475,5646.0
2022-03-04 11:25:00,177.33,177.56,177.26,177.49,4962.0,148.4499,148.6424,148.3913,148.5838,4962.0
2022-03-04 11:30:00,177.49,177.6,177.14,177.18,8188.0,148.5838,148.6759,148.2908,148.3243,8188.0
2022-03-04 11:35:00,177.17,177.74,177.04,177.74,22411.0,148.3159,148.7931,148.2071,148.7931,22411.0
2022-03-04 11:40:00,177.76,177.8,177.63,177.69,4140.0,148.8098,148.8433,148.701,148.7512,4140.0
2022-03-04 11:45:00,177.74,177.93,177.66,177.67,7133.0,148.7931,148.9521,148.7261,148.7345,7133.0
2022-03-04 11:50:00,177.67,177.67,177.4,177.66,4809.0,148.7345,148.7345,148.5085,148.7261,4809.0
2022-03-04 11:55:00,177.59,177.64,177.41,177.46,7352.0,148.6675,148.7094,148.5168,148.5587,7352.0
2022-03-04 12:00:00,177.5,177.5,177.18,177.32,4234.0,148.5922,148.5922,148.3243,148.4415,4234.0
2022-03-04 12:05:00,177.36,177.39,177.05,177.28,6874.0,148.475,148.5001,148.2155,148.408,6874.0
2022-03-04 12:10:00,177.34,177.83,177.34,177.78,7859.0,148.4582,148.8684,148.4582,148.8266,7859.0
2022-03-04 12:15:00,177.86,178.19,177.86,178.16,3183.0,148.8935,149.1698,148.8935,149.1447,3183.0
2022-03-04 12:20:00,178.16,178.34,177.94,178.2,15303.0,149.1447,149.2954,148.9605,149.1782,15303.0
2022-03-04 12:25:00,178.2,178.57,178.15,178.45,7133.0,149.1782,149.4879,149.1363,149.3875,7133.0
2022-03-04 12:30:00,178.46,178.63,178.33,178.43,13038.0,149.3958,149.5381,149.287,149.3707,13038.0
2022-03-04 12:35:00,178.38,178.5,178.18,178.23,6423.0,149.3289,149.4293,149.1614,149.2033,6423.0
2022-03-04 12:40:00,178.17,178.27,178.02,178.27,19088.0,149.1531,149.2368,149.0275,149.2368,19088.0
2022-03-04 12:45:00,178.2,178.47,178.19,178.47,5001.0,149.1782,149.4042,149.1698,149.4042,5001.0
2022-03-04 12:50:00,178.57,178.95,178.51,178.92,17429.0,149.4879,149.806,149.4377,149.7809,17429.0
2022-03-04 12:55:00,178.95,179.18,178.89,179.04,15910.0,149.806,149.9986,149.7558,149.8814,15910.0
2022-03-04 13:00:00,179.06,179.42,179.05,179.4,7628.0,149.8981,150.1995,149.8897,150.1827,7628.0
2022-03-04 13:05:00,179.4,179.47,179.31,179.46,6591.0,150.1827,150.2413,150.1074,150.233,6591.0
2022-03-04 13:10:00,179.48,179.48,179.21,179.27,12727.0,150.2497,150.2497,150.0237,150.0739,12727.0
2022-03-04 13:15:00,179.26,179.64,179.24,179.25,78335.0,150.0655,150.3837,150.0488,150.0572,78335.0
2022-03-04 13:20:00,179.37,179.37,178.83,178.91,12371.0,150.1576,150.1576,149.7056,149.7725,12371.0
2022-03-04 13:25:00,178.84,179.26,178.71,179.15,12624.0,149.7139,150.0655,149.6051,149.9735,12624.0
2022-03-04 13:30:00,179.16,179.4,179.04,179.34,6125.0,149.9818,150.1827,149.8814,150.1325,6125.0
2022-03-04 13:35:00,179.4,179.59,179.27,179.59,6216.0,150.1827,150.3418,150.0739,150.3418,6216.0
2022-03-04 13:40:00,179.55,179.55,179.0,179.08,9289.0,150.3083,150.3083,149.8479,149.9149,9289.0
2022-03-04 13:45:00,178.99,179.12,178.78,178.92,5677.0,149.8395,149.9483,149.6637,149.7809,5677.0
2022-03-04 13:50:00,178.94,179.21,178.92,179.15,5680.0,149.7977,150.0237,149.7809,149.9735,5680.0
2022-03-04 13:55:00,179.18,179.21,178.82,178.82,5384.0,149.9986,150.0237,149.6972,149.6972,5384.0
2022-03-04 14:00:00,178.87,179.0,178.69,178.92,6742.0,149.7391,149.8479,149.5884,149.7809,6742.0
2022-03-04 14:05:00,178.97,179.11,178.82,179.05,8393.0,149.8228,149.94,149.6972,149.8897,8393.0
2022-03-04 14:10:00,179.06,179.06,178.78,178.86,5327.0,149.8981,149.8981,149.6637,149.7307,5327.0
2022-03-04 14:15:00,178.91,178.94,178.71,178.89,5058.0,149.7725,149.7977,149.6051,149.7558,5058.0
2022-03-04 14:20:00,178.88,179.47,178.85,179.38,8407.0,149.7474,150.2413,149.7223,150.166,8407.0
2022-03-04 14:25:00,179.41,179.7,179.39,179.59,19627.0,150.1911,150.4339,150.1744,150.3418,19627.0
2022-03-04 14:30:00,179.59,179.79,179.52,179.68,7748.0,150.3418,150.5092,150.2832,150.4171,7748.0
2022-03-04 14:35:00,179.71,179.87,179.46,179.84,10907.0,150.4423,150.5762,150.233,150.5511,10907.0
2022-03-04 14:40:00,179.81,179.83,179.52,179.62,8386.0,150.526,150.5427,150.2832,150.3669,8386.0
2022-03-04 14:45:00,179.64,179.96,179.49,179.7,45223.0,150.3837,150.6515,150.2581,150.4339,45223.0
2022-03-04 14:50:00,179.7,180.07,179.7,179.84,12269.0,150.4339,150.7436,150.4339,150.5511,12269.0
2022-03-04 14:55:00,179.82,179.82,179.34,179.53,9390.0,150.5343,150.5343,150.1325,150.2916,9390.0
2022-03-04 15:00:00,179.55,179.96,179.55,179.78,9074.0,150.3083,150.6515,150.3083,150.5009,9074.0
2022-03-04 15:05:00,179.86,179.92,179.0,179.0,13313.0,150.5678,150.6181,149.8479,149.8479,13313.0
2022-03-04 15:10:00,179.09,179.15,178.27,178.28,12623.0,149.9232,149.9735,149.2368,149.2451,12623.0
2022-03-04 15:15:00,178.29,178.33,177.63,177.63,13018.0,149.2535,149.287,148.701,148.701,13018.0
2022-03-04 15:20:00,177.62,177.83,177.46,177.68,13010.0,148.6926,148.8684,148.5587,148.7429,13010.0
2022-03-04 15:25:00,177.68,178.22,177.67,178.08,22068.0,148.7429,149.1949,148.7345,149.0777,22068.0
2022-03-04 15:30:00,178.12,178.39,178.1,178.33,13768.0,149.1112,149.3372,149.0945,149.287,13768.0
2022-03-04 15:35:00,178.39,178.44,177.98,178.14,10006.0,149.3372,149.3791,148.994,149.1279,10006.0
2022-03-04 15:40:00,178.2,178.35,177.98,178.2,15537.0,149.1782,149.3037,148.994,149.1782,15537.0
2022-03-04 15:45:00,178.21,178.63,178.07,178.15,21547.0,149.1865,149.5381,149.0693,149.1363,21547.0
2022-03-04 15:50:00,178.2,179.02,178.17,179.02,26425.0,149.1782,149.8646,149.1531,149.8646,26425.0
2022-03-04 15:55:00,179.1,179.21,178.85,179.1,65781.0,149.9316,150.0237,149.7223,149.9316,65781.0
2022-03-07 09:30:00,178.13,178.52,177.46,178.0,22275.0,149.1196,149.4461,148.5587,149.0107,22275.0
2022-03-07 09:35:00,177.86,178.76,177.83,178.59,10540.0,148.8935,149.647,148.8684,149.5047,10540.0
2022-03-07 09:40:00,178.37,178.89,178.02,178.02,14349.0,149.3205,149.7558,149.0275,149.0275,14349.0
2022-03-07 09:45:00,178.15,178.52,178.07,178.17,15200.0,149.1363,149.4461,149.0693,149.1531,15200.0
2022-03-07 09:50:00,178.31,178.41,177.94,178.35,17498.0,149.2703,149.354,148.9605,149.3037,17498.0
2022-03-07 09:55:00,178.42,178.67,177.84,177.93,13521.0,149.3623,149.5716,148.8768,148.9521,13521.0
2022-03-07 10:00:00,177.78,178.49,177.51,178.18,16353.0,148.8266,149.4209,148.6005,149.1614,16353.0
2022-03-07 10:05:00,178.1,178.33,177.8,177.98,12619.0,149.0945,149.287,148.8433,148.994,12619.0
2022-03-07 10:10:00,177.8,177.93,177.3,177.38,8244.0,148.8433,148.9521,148.4248,148.4917,8244.0
2022-03-07 10:15:00,177.39,178.13,177.37,177.96,17581.0,148.5001,149.1196,148.4833,148.9773,17581.0
2022-03-07 10:20:00,178.02,178.32,177.57,177.73,18714.0,149.0275,149.2786,148.6508,148.7847,18714.0
2022-03-07 10:25:00,177.66,177.84,177.6,177.83,7705.0,148.7261,148.8768,148.6759,148.8684,7705.0
2022-03-07 10:30:00,177.68,177.89,177.68,177.7,6310.0,148.7429,148.9187,148.7429,148.7596,6310.0
2022-03-07 10:35:00,177.69,177.82,177.36,177.8,20967.0,148.7512,148.8601,148.475,148.8433,20967.0
2022-03-07 10:40:00,177.8,178.11,177.68,177.98,6669.0,148.8433,149.1028,148.7429,148.994,6669.0
2022-03-07 10:45:00,178.16,178.25,177.91,178.07,5407.0,149.1447,149.22,148.9354,149.0693,5407.0
2022-03-07 10:50:00,178.14,178.14,177.62,177.72,9959.0,149.1279,149.1279,148.6926,148.7763,9959.0
2022-03-07 10:55:00,177.73,177.77,177.48,177.6,10602.0,148.7847,148.8182,148.5754,148.6759,10602.0
2022-03-07 11:00:00,177.58,177.61,177.19,177.19,10987.0,148.6591,148.6843,148.3327,148.3327,10987.0
2022-03-07 11:05:00,177.23,177.89,177.23,177.82,9184.0,148.3662,148.9187,148.3662,148.8601,9184.0
2022-03-07 11:10:00,177.81,177.91,177.66,177.77,6960.0,148.8517,148.9354,148.7261,148.8182,6960.0
2022-03-07 11:15:00,177.82,177.89,177.64,177.64,6078.0,148.8601,148.9187,148.7094,148.7094,6078.0
2022-03-07 11:20:00,177.7,177.7,177.13,177.16,7912.0,148.7596,148.7596,148.2824,148.3076,7912.0
2022-03-07 11:25:00,177.19,177.28,176.95,176.96,4885.0,148.3327,148.408,148.1318,148.1401,4885.0
2022-03-07 11:30:00,177.03,177.09,176.36,176.45,9406.0,148.1987,148.249,147.6378,147.7132,9406.0
2022-03-07 11:35:00,176.45,176.45,176.12,176.18,7453.0,147.7132,147.7132,147.4369,147.4872,7453.0
2022-03-07 11:40:00,176.22,177.34,176.08,177.25,36278.0,147.5206,148.4582,147.4034,148.3829,36278.0
2022-03-07 11:45:00,177.15,177.37,176.97,177.06,13125.0,148.2992,148.4833,148.1485,148.2238,13125.0
2022-03-07 11:50:00,177.12,177.35,177.11,177.2,3394.0,148.2741,148.4666,148.2657,148.341,3394.0
2022-03-07 11:55:00,177.04,177.18,176.89,177.0,15639.0,148.2071,148.3243,148.0815,148.1736,15639.0
2022-03-07 12:00:00,177.0,177.08,176.61,176.9,19327.0,148.1736,148.2406,147.8471,148.0899,19327.0
2022-03-07 12:05:00,176.96,177.11,176.63,176.77,6522.0,148.1401,148.2657,147.8639,147.9811,6522.0
2022-03-07 12:10:00,176.6,177.06,176.59,176.96,21695.0,147.8388,148.2238,147.8304,148.1401,21695.0
2022-03-07 12:15:00,176.87,177.01,176.82,176.84,8274.0,148.0648,148.182,148.0229,148.0397,8274.0
2022-03-07 12:20:00,176.79,177.34,176.79,177.09,8415.0,147.9978,148.4582,147.9978,148.249,8415.0
2022-03-07 12:25:00,177.05,177.36,177.04,177.36,5683.0,148.2155,148.475,148.2071,148.475,5683.0
2022-03-07 12:30:00,177.28,177.52,177.18,177.36,6213.0,148.408,148.6089,148.3243,148.475,6213.0
2022-03-07 12:35:00,177.4,177.76,177.26,177.6,10672.0,148.5085,148.8098,148.3913,148.6759,10672.0
2022-03-07 12:40:00,177.73,177.85,177.6,177.75,7844.0,148.7847,148.8852,148.6759,148.8015,7844.0
2022-03-07 12:45:00,177.7,178.01,177.7,178.0,7766.0,148.7596,149.0191,148.7596,149.0107,7766.0
2022-03-07 12:50:00,177.84,178.15,177.66,177.8,11170.0,148.8768,149.1363,148.7261,148.8433,11170.0
2022-03-07 12:55:00,177.89,178.01,177.72,177.78,9255.0,148.9187,149.0191,148.7763,148.8266,9255.0
2022-03-07 13:00:00,177.8,178.08,177.73,177.73,6119.0,148.8433,149.0777,148.7847,148.7847,6119.0
2022-03-07 13:05:00,177.79,177.97,177.69,177.73,9799.0,148.8349,148.9856,148.7512,148.7847,9799.0
2022-03-07 13:10:00,177.8,177.86,177.72,177.78,7960.0,148.8433,148.8935,148.7763,148.8266,7960.0
2022-03-07 13:15:00,177.81,177.85,177.62,177.74,6958.0,148.8517,148.8852,148.6926,148.7931,6958.0
2022-03-07 13:20:00,177.76,178.22,177.7,178.08,5449.0,148.8098,149.1949,148.7596,149.0777,5449.0
2022-03-07 13:25:00,178.24,178.43,178.23,178.38,4941.0,149.2117,149.3707,149.2033,149.3289,4941.0
2022-03-07 13:30:00,178.35,178.44,178.28,178.29,4470.0,149.3037,149.3791,149.2451,149.2535,4470.0
2022-03-07 13:35:00,178.3,178.94,178.3,178.88,6902.0,149.2619,149.7977,149.2619,149.7474,6902.0
2022-03-07 13:40:00,178.8,179.11,178.61,178.7,5438.0,149.6805,149.94,149.5214,149.5967,5438.0
2022-03-07 13:45:00,178.63,178.7,178.49,178.49,5144.0,149.5381,149.5967,149.4209,149.4209,5144.0
2022-03-07 13:50:00,178.48,178.49,178.04,178.06,6929.0,149.4126,149.4209,149.0442,149.061,6929.0
2022-03-07 13:55:00,178.06,178.19,177.98,178.19,5553.0,149.061,149.1698,148.994,149.1698,5553.0
2022-03-07 14:00:00,178.14,178.22,177.93,177.93,5748.0,149.1279,149.1949,148.9521,148.9521,5748.0
2022-03-07 14:05:00,177.98,178.16,177.82,178.07,16183.0,148.994,149.1447,148.8601,149.0693,16183.0
2022-03-07 14:10:00,178.03,178.32,177.99,178.29,28243.0,149.0359,149.2786,149.0024,149.2535,28243.0
2022-03-07 14:15:00,178.31,178.32,178.03,178.16,5727.0,149.2703,149.2786,149.0359,149.1447,5727.0
2022-03-07 14:20:00,178.07,178.07,177.58,177.66,5545.0,149.0693,149.0693,148.6591,148.7261,5545.0
2022-03-07 14:25:00,177.67,177.79,177.56,177.64,6304.0,148.7345,148.8349,148.6424,148.7094,6304.0
2022-03-07 14:30:00,177.63,177.82,177.58,177.65,12109.0,148.701,148.8601,148.6591,148.7177,12109.0
2022-03-07 14:35:00,177.68,178.07,177.67,178.07,11322.0,148.7429,149.0693,148.7345,149.0693,11322.0
2022-03-07 14:40:00,178.09,178.11,177.65,177.78,10306.0,149.0861,149.1028,148.7177,148.8266,10306.0
2022-03-07 14:45:00,177.78,178.11,177.62,177.86,22913.0,148.8266,149.1028,148.6926,148.8935,22913.0
2022-03-07 14:50:00,177.91,178.13,177.74,177.75,13230.0,148.9354,149.1196,148.7931,148.8015,13230.0
2022-03-07 14:55:00,177.75,177.97,177.67,177.9,14069.0,148.8015,148.9856,148.7345,148.927,14069.0
2022-03-07 15:00:00,177.99,177.99,177.45,177.52,4157.0,149.0024,149.0024,148.5503,148.6089,4157.0
2022-03-07 15:05:00,177.54,177.6,177.35,177.48,3789.0,148.6257,148.6759,148.4666,148.5754,3789.0
2022-03-07 15:10:00,177.41,177.47,177.11,177.39,7976.0,148.5168,148.5671,148.2657,148.5001,7976.0
2022-03-07 15:15:00,177.24,177.62,177.17,177.43,7382.0,148.3745,148.6926,148.3159,148.5336,7382.0
2022-03-07 15:20:00,177.32,177.44,177.18,177.27,10640.0,148.4415,148.5419,148.3243,148.3996,10640.0
2022-03-07 15:25:00,177.33,177.69,177.33,177.39,9919.0,148.4499,148.7512,148.4499,148.5001,9919.0
2022-03-07 15:30:00,177.34,177.34,176.97,177.11,11816.0,148.4582,148.4582,148.1485,148.2657,11816.0
2022-03-07 15:35:00,177.15,177.3,176.92,177.21,17841.0,148.2992,148.4248,148.1066,148.3494,17841.0
2022-03-07 15:40:00,177.17,177.75,177.08,177.6,16910.0,148.3159,148.8015,148.2406,148.6759,16910.0
2022-03-07 15:45:00,177.58,177.58,177.09,177.09,18315.0,148.6591,148.6591,148.249,148.249,18315.0
2022-03-07 15:50:00,177.17,177.36,176.99,177.09,27175.0,148.3159,148.475,148.1652,148.249,27175.0
2022-03-07 15:55:00,177.12,177.48,176.73,176.88,73280.0,148.2741,148.5754,147.9476,148.0732,73280.0
2022-03-08 09:30:00,175.81,177.37,175.03,177.23,30999.0,147.1774,148.4833,146.5244,148.3662,30999.0
2022-03-08 09:35:00,177.23,177.63,176.79,177.29,19730.0,148.3662,148.701,147.9978,148.4164,19730.0
2022-03-08 09:40:00,177.29,178.33,177.21,177.67,13361.0,148.4164,149.287,148.3494,148.7345,13361.0
2022-03-08 09:45:00,177.8,178.49,177.66,178.3,11580.0,148.8433,149.4209,148.7261,149.2619,11580.0
2022-03-08 09:50:00,178.31,179.3,178.26,178.9,19907.0,149.2703,150.099,149.2284,149.7642,19907.0
2022-03-08 09:55:00,178.84,178.97,178.25,178.34,42453.0,149.7139,149.8228,149.22,149.2954,42453.0
2022-03-08 10:00:00,178.43,178.43,177.78,178.23,15479.0,149.3707,149.3707,148.8266,149.2033,15479.0
2022-03-08 10:05:00,178.24,178.53,177.88,177.89,13729.0,149.2117,149.4544,148.9103,148.9187,13729.0
2022-03-08 10:10:00,177.92,178.22,177.82,177.83,7917.0,148.9438,149.1949,148.8601,148.8684,7917.0
2022-03-08 10:15:00,177.76,178.46,177.68,178.22,10593.0,148.8098,149.3958,148.7429,149.1949,10593.0
2022-03-08 10:20:00,178.18,178.38,177.81,178.0,6404.0,149.1614,149.3289,148.8517,149.0107,6404.0
2022-03-08 10:25:00,177.86,178.07,177.08,177.08,6628.0,148.8935,149.0693,148.2406,148.2406,6628.0
2022-03-08 10:30:00,177.13,177.35,176.93,176.96,7534.0,148.2824,148.4666,148.115,148.1401,7534.0
2022-03-08 10:35:00,177.05,177.5,176.81,177.09,11818.0,148.2155,148.5922,148.0146,148.249,11818.0
2022-03-08 10:40:00,177.1,177.24,176.59,176.69,9536.0,148.2573,148.3745,147.8304,147.9141,9536.0
2022-03-08 10:45:00,176.75,176.88,176.4,176.42,5581.0,147.9643,148.0732,147.6713,147.6881,5581.0
2022-03-08 10:50:00,176.39,176.49,175.97,176.13,10152.0,147.663,147.7467,147.3114,147.4453,10152.0
2022-03-08 10:55:00,176.07,176.53,175.89,176.46,4367.0,147.3951,147.7802,147.2444,147.7216,4367.0
2022-03-08 11:00:00,176.56,176.56,175.67,175.94,9465.0,147.8053,147.8053,147.0602,147.2862,9465.0
2022-03-08 11:05:00,176.17,176.26,175.19,175.46,5801.0,147.4788,147.5541,146.6584,146.8844,5801.0
2022-03-08 11:10:00,175.41,175.71,175.35,175.71,6649.0,146.8426,147.0937,146.7923,147.0937,6649.0
2022-03-08 11:15:00,175.78,175.82,175.05,175.23,9018.0,147.1523,147.1858,146.5412,146.6919,9018.0
2022-03-08 11:20:00,175.33,175.48,175.0,175.19,14784.0,146.7756,146.9012,146.4993,146.6584,14784.0
2022-03-08 11:25:00,175.2,175.55,174.8,175.5,25376.0,146.6668,146.9598,146.3319,146.9179,25376.0
2022-03-08 11:30:00,175.36,175.36,174.86,175.21,8162.0,146.8007,146.8007,146.3821,146.6751,8162.0
2022-03-08 11:35:00,175.18,175.59,175.12,175.28,17831.0,146.65,146.9932,146.5998,146.7337,17831.0
2022-03-08 11:40:00,175.3,175.39,174.96,175.04,9798.0,146.7505,146.8258,146.4658,146.5328,9798.0
2022-03-08 11:45:00,175.07,175.73,175.07,175.67,8372.0,146.5579,147.1104,146.5579,147.0602,8372.0
2022-03-08 11:50:00,175.64,176.1,175.61,176.08,9550.0,147.0351,147.4202,147.01,147.4034,9550.0
2022-03-08 11:55:00,176.13,176.57,175.99,176.57,9475.0,147.4453,147.8136,147.3281,147.8136,9475.0
2022-03-08 12:00:00,176.63,176.78,176.35,176.55,9621.0,147.8639,147.9894,147.6295,147.7969,9621.0
2022-03-08 12:05:00,176.6,176.78,176.52,176.62,9699.0,147.8388,147.9894,147.7718,147.8555,9699.0
2022-03-08 12:10:00,176.73,177.33,176.68,177.33,6523.0,147.9476,148.4499,147.9057,148.4499,6523.0
2022-03-08 12:15:00,177.47,177.52,177.15,177.47,33952.0,148.5671,148.6089,148.2992,148.5671,33952.0
2022-03-08 12:20:00,177.43,178.15,177.31,177.33,19162.0,148.5336,149.1363,148.4331,148.4499,19162.0
2022-03-08 12:25:00,177.31,177.65,177.13,177.52,15896.0,148.4331,148.7177,148.2824,148.6089,15896.0
2022-03-08 12:30:00,177.51,178.2,177.5,178.02,11409.0,148.6005,149.1782,148.5922,149.0275,11409.0
2022-03-08 12:35:00,177.96,178.25,177.88,178.17,13908.0,148.9773,149.22,148.9103,149.1531,13908.0
2022-03-08 12:40:00,178.1,178.15,177.62,177.95,8579.0,149.0945,149.1363,148.6926,148.9689,8579.0
2022-03-08 12:45:00,177.91,177.91,177.36,177.66,8495.0,148.9354,148.9354,148.475,148.7261,8495.0
2022-03-08 12:50:00,177.64,177.92,177.54,177.91,4052.0,148.7094,148.9438,148.6257,148.9354,4052.0
2022-03-08 12:55:00,177.8,177.82,177.2,177.27,3428.0,148.8433,148.8601,148.341,148.3996,3428.0
2022-03-08 13:00:00,177.3,177.5,177.23,177.47,10429.0,148.4248,148.5922,148.3662,148.5671,10429.0
2022-03-08 13:05:00,177.51,177.58,177.23,177.53,6288.0,148.6005,148.6591,148.3662,148.6173,6288.0
2022-03-08 13:10:00,177.61,177.72,177.33,177.33,5965.0,148.6843,148.7763,148.4499,148.4499,5965.0
2022-03-08 13:15:00,177.44,177.51,177.18,177.41,6605.0,148.5419,148.6005,148.3243,148.5168,6605.0
2022-03-08 13:20:00,177.37,177.43,177.24,177.43,6090.0,148.4833,148.5336,148.3745,148.5336,6090.0
2022-03-08 13:25:00,177.45,177.48,177.2,177.39,12371.0,148.5503,148.5754,148.341,148.5001,12371.0
2022-03-08 13:30:00,177.38,177.44,177.04,177.09,14051.0,148.4917,148.5419,148.2071,148.249,14051.0
2022-03-08 13:35:00,177.08,177.14,176.58,176.6,4899.0,148.2406,148.2908,147.822,147.8388,4899.0
2022-03-08 13:40:00,176.64,176.93,176.49,176.86,16038.0,147.8722,148.115,147.7467,148.0564,16038.0
2022-03-08 13:45:00,176.91,177.17,176.64,176.82,11717.0,148.0983,148.3159,147.8722,148.0229,11717.0
2022-03-08 13:50:00,176.81,177.0,176.64,176.64,11492.0,148.0146,148.1736,147.8722,147.8722,11492.0
2022-03-08 13:55:00,176.52,176.58,176.22,176.33,9159.0,147.7718,147.822,147.5206,147.6127,9159.0
2022-03-08 14:00:00,176.34,176.42,175.67,176.0,30072.0,147.6211,147.6881,147.0602,147.3365,30072.0
2022-03-08 14:05:00,176.05,176.39,175.85,176.14,13971.0,147.3783,147.663,147.2109,147.4537,13971.0
2022-03-08 14:10:00,176.21,176.31,175.84,176.07,3710.0,147.5123,147.596,147.2025,147.3951,3710.0
2022-03-08 14:15:00,176.05,176.26,175.88,176.13,8911.0,147.3783,147.5541,147.236,147.4453,8911.0
2022-03-08 14:20:00,176.16,176.36,175.73,176.36,7111.0,147.4704,147.6378,147.1104,147.6378,7111.0
2022-03-08 14:25:00,176.15,176.7,176.13,176.62,3760.0,147.462,147.9225,147.4453,147.8555,3760.0
2022-03-08 14:30:00,176.61,176.71,176.14,176.21,5885.0,147.8471,147.9308,147.4537,147.5123,5885.0
2022-03-08 14:35:00,176.27,176.65,176.21,176.58,8698.0,147.5625,147.8806,147.5123,147.822,8698.0
2022-03-08 14:40:00,176.62,176.69,176.34,176.69,3939.0,147.8555,147.9141,147.6211,147.9141,3939.0
2022-03-08 14:45:00,176.73,177.01,176.67,176.98,10148.0,147.9476,148.182,147.8974,148.1569,10148.0
2022-03-08 14:50:00,177.03,177.21,176.63,176.63,9249.0,148.1987,148.3494,147.8639,147.8639,9249.0
2022-03-08 14:55:00,176.55,176.69,176.18,176.36,9053.0,147.7969,147.9141,147.4872,147.6378,9053.0
2022-03-08 15:00:00,176.49,176.85,176.37,176.62,8797.0,147.7467,148.048,147.6462,147.8555,8797.0
2022-03-08 15:05:00,176.58,176.61,176.35,176.42,6755.0,147.822,147.8471,147.6295,147.6881,6755.0
2022-03-08 15:10:00,176.38,176.54,175.92,176.22,20918.0,147.6546,147.7885,147.2695,147.5206,20918.0
2022-03-08 15:15:00,176.31,176.43,175.93,176.06,16173.0,147.596,147.6964,147.2779,147.3867,16173.0
2022-03-08 15:20:00,175.98,175.98,175.6,175.86,8126.0,147.3197,147.3197,147.0016,147.2193,8126.0
2022-03-08 15:25:00,175.81,175.83,174.88,174.97,23108.0,147.1774,147.1942,146.3989,146.4742,23108.0
2022-03-08 15:30:00,174.96,175.05,174.19,174.26,22858.0,146.4658,146.5412,145.8212,145.8798,22858.0
2022-03-08 15:35:00,174.23,174.38,173.83,174.38,27946.0,145.8547,145.9803,145.5199,145.9803,27946.0
2022-03-08 15:40:00,174.38,174.61,174.06,174.18,39222.0,145.9803,146.1728,145.7124,145.8129,39222.0
2022-03-08 15:45:00,174.11,174.4,173.88,174.11,36211.0,145.7543,145.997,145.5617,145.7543,36211.0
2022-03-08 15:50:00,174.02,175.13,174.02,174.63,43020.0,145.6789,146.6082,145.6789,146.1896,43020.0
2022-03-08 15:55:00,174.61,174.71,173.83,173.84,118516.0,146.1728,146.2566,145.5199,145.5282,118516.0
2022-03-09 09:30:00,175.94,176.56,175.17,176.22,24169.0,147.2862,147.8053,146.6416,147.5206,24169.0
2022-03-09 09:35:00,176.46,177.13,176.11,176.11,7398.0,147.7216,148.2824,147.4286,147.4286,7398.0
2022-03-09 09:40:00,176.0,176.41,175.49,175.75,14852.0,147.3365,147.6797,146.9095,147.1272,14852.0
2022-03-09 09:45:00,175.77,175.89,175.41,175.77,14025.0,147.1439,147.2444,146.8426,147.1439,14025.0
2022-03-09 09:50:00,175.72,176.06,175.35,175.99,13086.0,147.1021,147.3867,146.7923,147.3281,13086.0
2022-03-09 09:55:00,176.06,176.98,175.75,175.87,6031.0,147.3867,148.1569,147.1272,147.2276,6031.0
2022-03-09 10:00:00,176.01,176.42,175.68,176.24,5645.0,147.3448,147.6881,147.0686,147.5374,5645.0
2022-03-09 10:05:00,176.21,176.31,176.02,176.31,1648.0,147.5123,147.596,147.3532,147.596,1648.0
2022-03-09 10:10:00,176.43,176.64,176.4,176.64,1567.0,147.6964,147.8722,147.6713,147.8722,1567.0
2022-03-09 10:15:00,176.63,176.74,176.12,176.15,10761.0,147.8639,147.956,147.4369,147.462,10761.0
2022-03-09 10:20:00,176.09,176.41,176.09,176.27,6380.0,147.4118,147.6797,147.4118,147.5625,6380.0
2022-03-09 10:25:00,176.24,176.24,175.84,175.87,3410.0,147.5374,147.5374,147.2025,147.2276,3410.0
2022-03-09 10:30:00,175.94,176.05,175.81,175.86,9338.0,147.2862,147.3783,147.1774,147.2193,9338.0
2022-03-09 10:35:00,175.98,176.09,175.79,175.85,8675.0,147.3197,147.4118,147.1607,147.2109,8675.0
2022-03-09 10:40:00,175.86,175.97,175.55,175.63,5683.0,147.2193,147.3114,146.9598,147.0267,5683.0
2022-03-09 10:45:00,175.56,175.63,175.4,175.47,2701.0,146.9681,147.0267,146.8342,146.8928,2701.0
2022-03-09 10:50:00,175.47,175.47,175.03,175.15,4756.0,146.8928,146.8928,146.5244,146.6249,4756.0
2022-03-09 10:55:00,175.14,175.22,174.96,175.17,7013.0,146.6165,146.6835,146.4658,146.6416,7013.0
2022-03-09 11:00:00,175.05,175.14,174.89,174.97,3287.0,146.5412,146.6165,146.4072,146.4742,3287.0
2022-03-09 11:05:00,174.91,175.44,174.82,175.28,14628.0,146.424,146.8677,146.3486,146.7337,14628.0
2022-03-09 11:10:00,175.18,175.44,175.16,175.27,6121.0,146.65,146.8677,146.6333,146.7254,6121.0
2022-03-09 11:15:00,175.28,175.79,175.21,175.79,5106.0,146.7337,147.1607,146.6751,147.1607,5106.0
2022-03-09 11:20:00,175.77,175.87,175.69,175.78,4940.0,147.1439,147.2276,147.077,147.1523,4940.0
2022-03-09 11:25:00,175.68,175.72,175.53,175.55,2397.0,147.0686,147.1021,146.943,146.9598,2397.0
2022-03-09 11:30:00,175.47,175.94,175.47,175.92,4204.0,146.8928,147.2862,146.8928,147.2695,4204.0
2022-03-09 11:35:00,175.89,175.89,175.48,175.6,2524.0,147.2444,147.2444,146.9012,147.0016,2524.0
2022-03-09 11:40:00,175.68,175.89,175.68,175.83,4437.0,147.0686,147.2444,147.0686,147.1942,4437.0
2022-03-09 11:45:00,175.82,175.96,175.68,175.96,3068.0,147.1858,147.303,147.0686,147.303,3068.0
2022-03-09 11:50:00,175.99,176.0,175.68,175.85,4489.0,147.3281,147.3365,147.0686,147.2109,4489.0
2022-03-09 11:55:00,175.82,175.86,175.72,175.72,1233.0,147.1858,147.2193,147.1021,147.1021,1233.0
2022-03-09 12:00:00,175.75,175.92,175.67,175.71,4661.0,147.1272,147.2695,147.0602,147.0937,4661.0
2022-03-09 12:05:00,175.72,175.73,175.46,175.46,3781.0,147.1021,147.1104,146.8844,146.8844,3781.0
2022-03-09 12:10:00,175.46,175.54,175.39,175.39,2972.0,146.8844,146.9514,146.8258,146.8258,2972.0
2022-03-09 12:15:00,175.47,175.64,175.44,175.64,4885.0,146.8928,147.0351,146.8677,147.0351,4885.0
2022-03-09 12:20:00,175.6,175.9,175.59,175.75,2356.0,147.0016,147.2528,146.9932,147.1272,2356.0
2022-03-09 12:25:00,175.75,175.96,175.72,175.96,2465.0,147.1272,147.303,147.1021,147.303,2465.0
2022-03-09 12:30:00,175.96,176.1,175.8,175.99,2645.0,147.303,147.4202,147.169,147.3281,2645.0
2022-03-09 12:35:00,175.96,176.02,175.83,175.96,1948.0,147.303,147.3532,147.1942,147.303,1948.0
2022-03-09 12:40:00,175.96,176.1,175.9,176.05,5886.0,147.303,147.4202,147.2528,147.3783,5886.0
2022-03-09 12:45:00,176.04,176.24,175.96,176.24,2776.0,147.37,147.5374,147.303,147.5374,2776.0
2022-03-09 12:50:00,176.16,176.22,175.99,176.03,2756.0,147.4704,147.5206,147.3281,147.3616,2756.0
2022-03-09 12:55:00,176.0,176.28,176.0,176.25,4849.0,147.3365,147.5709,147.3365,147.5458,4849.0
2022-03-09 13:00:00,176.19,176.19,175.84,175.85,3833.0,147.4955,147.4955,147.2025,147.2109,3833.0
2022-03-09 13:05:00,175.84,175.91,175.64,175.78,4107.0,147.2025,147.2611,147.0351,147.1523,4107.0
2022-03-09 13:10:00,175.84,175.96,175.77,175.82,5508.0,147.2025,147.303,147.1439,147.1858,5508.0
2022-03-09 13:15:00,175.87,176.04,175.83,175.98,3696.0,147.2276,147.37,147.1942,147.3197,3696.0
2022-03-09 13:20:00,176.02,176.15,175.99,176.06,3526.0,147.3532,147.462,147.3281,147.3867,3526.0
2022-03-09 13:25:00,176.09,176.1,175.77,175.88,3047.0,147.4118,147.4202,147.1439,147.236,3047.0
2022-03-09 13:30:00,175.87,175.89,175.61,175.64,10192.0,147.2276,147.2444,147.01,147.0351,10192.0
2022-03-09 13:35:00,175.67,175.69,175.12,175.23,11156.0,147.0602,147.077,146.5998,146.6919,11156.0
2022-03-09 13:40:00,175.31,175.31,174.94,174.94,1958.0,146.7588,146.7588,146.4491,146.4491,1958.0
2022-03-09 13:45:00,174.91,174.94,174.35,174.51,6649.0,146.424,146.4491,145.9552,146.0891,6649.0
2022-03-09 13:50:00,174.37,174.76,174.34,174.75,16225.0,145.9719,146.2984,145.9468,146.29,16225.0
2022-03-09 13:55:00,174.67,174.87,174.6,174.81,3711.0,146.2231,146.3905,146.1645,146.3403,3711.0
2022-03-09 14:00:00,174.87,175.05,174.82,175.05,9036.0,146.3905,146.5412,146.3486,146.5412,9036.0
2022-03-09 14:05:00,175.03,175.03,174.55,174.61,6502.0,146.5244,146.5244,146.1226,146.1728,6502.0
2022-03-09 14:10:00,174.64,174.69,174.38,174.44,7349.0,146.198,146.2398,145.9803,146.0305,7349.0
2022-03-09 14:15:00,174.48,174.64,174.36,174.55,6449.0,146.064,146.198,145.9636,146.1226,6449.0
2022-03-09 14:20:00,174.55,174.64,174.44,174.54,4250.0,146.1226,146.198,146.0305,146.1142,4250.0
2022-03-09 14:25:00,174.47,174.57,174.23,174.3,3615.0,146.0556,146.1394,145.8547,145.9133,3615.0
2022-03-09 14:30:00,174.34,174.65,174.27,174.63,4454.0,145.9468,146.2063,145.8882,146.1896,4454.0
2022-03-09 14:35:00,174.65,174.65,174.51,174.61,4589.0,146.2063,146.2063,146.0891,146.1728,4589.0
2022-03-09 14:40:00,174.56,174.6,174.34,174.55,8903.0,146.131,146.1645,145.9468,146.1226,8903.0
2022-03-09 14:45:00,174.51,174.51,174.12,174.22,3012.0,146.0891,146.0891,145.7626,145.8464,3012.0
2022-03-09 14:50:00,174.26,174.36,173.74,173.74,6206.0,145.8798,145.9636,145.4445,145.4445,6206.0
2022-03-09 14:55:00,173.75,173.97,173.73,173.89,6009.0,145.4529,145.6371,145.4362,145.5701,6009.0
2022-03-09 15:00:00,173.92,174.08,173.84,174.05,5080.0,145.5952,145.7292,145.5282,145.704,5080.0
2022-03-09 15:05:00,174.09,174.34,174.09,174.34,5078.0,145.7375,145.9468,145.7375,145.9468,5078.0
2022-03-09 15:10:00,174.35,174.67,174.35,174.66,9418.0,145.9552,146.2231,145.9552,146.2147,9418.0
2022-03-09 15:15:00,174.71,174.71,174.49,174.55,6119.0,146.2566,146.2566,146.0724,146.1226,6119.0
2022-03-09 15:20:00,174.72,174.78,174.62,174.78,4499.0,146.2649,146.3152,146.1812,146.3152,4499.0
2022-03-09 15:25:00,174.71,174.86,174.69,174.86,5077.0,146.2566,146.3821,146.2398,146.3821,5077.0
2022-03-09 15:30:00,174.87,175.06,174.87,174.98,12612.0,146.3905,146.5496,146.3905,146.4826,12612.0
2022-03-09 15:35:00,174.97,175.05,174.76,174.76,7637.0,146.4742,146.5412,146.2984,146.2984,7637.0
2022-03-09 15:40:00,174.76,174.96,174.74,174.85,12947.0,146.2984,146.4658,146.2817,146.3738,12947.0
2022-03-09 15:45:00,174.84,174.98,174.45,174.51,16549.0,146.3654,146.4826,146.0389,146.0891,16549.0
2022-03-09 15:50:00,174.58,174.8,174.05,174.19,22808.0,146.1477,146.3319,145.704,145.8212,22808.0
2022-03-09 15:55:00,174.19,174.19,173.49,173.96,87450.0,145.8212,145.8212,145.2353,145.6287,87450.0
2022-03-10 09:30:00,172.05,172.93,172.04,172.55,18821.0,144.0298,144.7665,144.0214,144.4483,18821.0
2022-03-10 09:35:00,172.62,172.99,172.37,172.8,8134.0,144.5069,144.8167,144.2977,144.6576,8134.0
2022-03-10 09:40:00,172.77,173.43,172.72,172.85,7840.0,144.6325,145.185,144.5907,144.6995,7840.0
2022-03-10 09:45:00,172.9,173.08,172.39,172.39,4647.0,144.7413,144.892,144.3144,144.3144,4647.0
2022-03-10 09:50:00,172.38,172.71,172.38,172.7,2423.0,144.306,144.5823,144.306,144.5739,2423.0
2022-03-10 09:55:00,172.68,172.69,172.08,172.51,5669.0,144.5572,144.5655,144.0549,144.4149,5669.0
2022-03-10 10:00:00,172.28,172.5,172.13,172.13,1401.0,144.2223,144.4065,144.0967,144.0967,1401.0
2022-03-10 10:05:00,172.26,172.52,172.08,172.14,11012.0,144.2056,144.4232,144.0549,144.1051,11012.0
2022-03-10 10:10:00,172.0,172.44,171.83,171.92,38017.0,143.9879,144.3563,143.8456,143.9209,38017.0
2022-03-10 10:15:00,171.8,172.18,171.8,172.18,3799.0,143.8205,144.1386,143.8205,144.1386,3799.0
2022-03-10 10:20:00,172.15,172.15,171.6,171.7,6105.0,144.1135,144.1135,143.6531,143.7368,6105.0
2022-03-10 10:25:00,171.71,171.88,171.31,171.31,4445.0,143.7451,143.8875,143.4103,143.4103,4445.0
2022-03-10 10:30:00,171.3,171.44,170.46,170.47,6549.0,143.4019,143.5191,142.6987,142.7071,6549.0
2022-03-10 10:35:00,170.44,170.74,170.4,170.7,8806.0,142.682,142.9331,142.6485,142.8996,8806.0
2022-03-10 10:40:00,170.65,170.93,170.65,170.91,3802.0,142.8578,143.0922,142.8578,143.0754,3802.0
2022-03-10 10:45:00,171.11,171.4,170.95,171.28,5832.0,143.2429,143.4856,143.1089,143.3852,5832.0
2022-03-10 10:50:00,171.32,171.38,170.76,170.76,8444.0,143.4187,143.4689,142.9499,142.9499,8444.0
2022-03-10 10:55:00,170.67,170.9,170.61,170.83,5203.0,142.8745,143.0671,142.8243,143.0085,5203.0
2022-03-10 11:00:00,170.82,171.2,170.64,171.1,4960.0,143.0001,143.3182,142.8494,143.2345,4960.0
2022-03-10 11:05:00,171.13,171.67,171.08,171.58,9099.0,143.2596,143.7117,143.2177,143.6363,9099.0
2022-03-10 11:10:00,171.58,171.84,171.47,171.84,5070.0,143.6363,143.854,143.5442,143.854,5070.0
2022-03-10 11:15:00,171.86,171.86,171.52,171.66,5692.0,143.8707,143.8707,143.5861,143.7033,5692.0
2022-03-10 11:20:00,171.74,171.93,171.53,171.76,2944.0,143.7703,143.9293,143.5945,143.787,2944.0
2022-03-10 11:25:00,171.75,171.76,171.23,171.35,5475.0,143.7786,143.787,143.3433,143.4438,5475.0
2022-03-10 11:30:00,171.32,171.64,171.32,171.58,12007.0,143.4187,143.6865,143.4187,143.6363,12007.0
2022-03-10 11:35:00,171.5,171.61,171.33,171.34,4484.0,143.5693,143.6614,143.427,143.4354,4484.0
2022-03-10 11:40:00,171.36,171.75,171.2,171.75,5109.0,143.4521,143.7786,143.3182,143.7786,5109.0
2022-03-10 11:45:00,171.76,172.07,171.72,172.07,3170.0,143.787,144.0465,143.7535,144.0465,3170.0
2022-03-10 11:50:00,172.0,172.37,171.98,172.32,3016.0,143.9879,144.2977,143.9712,144.2558,3016.0
2022-03-10 11:55:00,172.29,172.72,172.29,172.65,3711.0,144.2307,144.5907,144.2307,144.5321,3711.0
2022-03-10 12:00:00,172.63,172.87,172.63,172.87,3501.0,144.5153,144.7162,144.5153,144.7162,3501.0
2022-03-10 12:05:00,172.84,172.87,172.76,172.8,4976.0,144.6911,144.7162,144.6241,144.6576,4976.0
2022-03-10 12:10:00,172.8,172.89,172.72,172.8,6935.0,144.6576,144.733,144.5907,144.6576,6935.0
2022-03-10 12:15:00,172.84,173.09,172.84,173.09,7597.0,144.6911,144.9004,144.6911,144.9004,7597.0
2022-03-10 12:20:00,173.05,173.41,173.0,173.3,4588.0,144.8669,145.1683,144.8251,145.0762,4588.0
2022-03-10 12:25:00,173.34,173.67,173.25,173.67,10449.0,145.1097,145.3859,145.0343,145.3859,10449.0
2022-03-10 12:30:00,173.76,173.87,173.56,173.69,5018.0,145.4613,145.5534,145.2939,145.4027,5018.0
2022-03-10 12:35:00,173.67,173.76,173.63,173.67,6554.0,145.3859,145.4613,145.3524,145.3859,6554.0
2022-03-10 12:40:00,173.71,173.74,173.58,173.61,7112.0,145.4194,145.4445,145.3106,145.3357,7112.0
2022-03-10 12:45:00,173.69,173.97,173.69,173.9,5035.0,145.4027,145.6371,145.4027,145.5785,5035.0
2022-03-10 12:50:00,173.89,173.89,173.58,173.68,5120.0,145.5701,145.5701,145.3106,145.3943,5120.0
2022-03-10 12:55:00,173.69,173.74,173.64,173.67,2063.0,145.4027,145.4445,145.3608,145.3859,2063.0
2022-03-10 13:00:00,173.65,173.87,173.54,173.56,9023.0,145.3692,145.5534,145.2771,145.2939,9023.0
2022-03-10 13:05:00,173.54,173.68,173.09,173.09,14170.0,145.2771,145.3943,144.9004,144.9004,14170.0
2022-03-10 13:10:00,173.07,173.12,172.91,172.96,34412.0,144.8837,144.9255,144.7497,144.7916,34412.0
2022-03-10 13:15:00,172.93,173.15,172.78,172.96,41675.0,144.7665,144.9506,144.6409,144.7916,41675.0
2022-03-10 13:20:00,173.0,173.18,172.6,172.72,20821.0,144.8251,144.9757,144.4902,144.5907,20821.0
2022-03-10 13:25:00,172.69,173.27,172.69,172.96,40970.0,144.5655,145.0511,144.5655,144.7916,40970.0
2022-03-10 13:30:00,172.97,173.12,172.91,173.06,10083.0,144.7999,144.9255,144.7497,144.8753,10083.0
2022-03-10 13:35:00,173.04,173.08,172.88,172.9,11701.0,144.8585,144.892,144.7246,144.7413,11701.0
2022-03-10 13:40:00,172.96,173.09,172.81,172.88,7766.0,144.7916,144.9004,144.666,144.7246,7766.0
2022-03-10 13:45:00,172.92,173.39,172.91,173.39,11400.0,144.7581,145.1515,144.7497,145.1515,11400.0
2022-03-10 13:50:00,173.43,173.55,173.31,173.42,5577.0,145.185,145.2855,145.0846,145.1767,5577.0
2022-03-10 13:55:00,173.41,173.81,173.35,173.81,10614.0,145.1683,145.5031,145.1181,145.5031,10614.0
2022-03-10 14:00:00,173.79,174.36,173.75,174.33,10289.0,145.4864,145.9636,145.4529,145.9384,10289.0
2022-03-10 14:05:00,174.4,174.47,174.17,174.19,14014.0,145.997,146.0556,145.8045,145.8212,14014.0
2022-03-10 14:10:00,174.19,174.55,174.1,174.55,5985.0,145.8212,146.1226,145.7459,146.1226,5985.0
2022-03-10 14:15:00,174.49,174.72,174.42,174.62,11199.0,146.0724,146.2649,146.0138,146.1812,11199.0
2022-03-10 14:20:00,174.63,174.63,174.23,174.24,7245.0,146.1896,146.1896,145.8547,145.8631,7245.0
2022-03-10 14:25:00,174.27,174.48,174.27,174.46,9048.0,145.8882,146.064,145.8882,146.0473,9048.0
2022-03-10 14:30:00,174.51,174.85,174.48,174.78,12788.0,146.0891,146.3738,146.064,146.3152,12788.0
2022-03-10 14:35:00,174.85,175.06,174.8,174.92,11736.0,146.3738,146.5496,146.3319,146.4324,11736.0
2022-03-10 14:40:00,174.95,175.08,174.73,174.77,8485.0,146.4575,146.5663,146.2733,146.3068,8485.0
2022-03-10 14:45:00,174.77,175.31,174.75,175.2,13611.0,146.3068,146.7588,146.29,146.6668,13611.0
2022-03-10 14:50:00,175.33,175.37,175.22,175.34,5350.0,146.7756,146.8091,146.6835,146.784,5350.0
2022-03-10 14:55:00,175.28,175.55,175.26,175.42,16070.0,146.7337,146.9598,146.717,146.8509,16070.0
2022-03-10 15:00:00,175.42,175.47,175.27,175.27,10800.0,146.8509,146.8928,146.7254,146.7254,10800.0
2022-03-10 15:05:00,175.21,175.28,174.97,174.97,9179.0,146.6751,146.7337,146.4742,146.4742,9179.0
2022-03-10 15:10:00,175.02,175.35,175.02,175.29,6757.0,146.5161,146.7923,146.5161,146.7421,6757.0
2022-03-10 15:15:00,175.29,175.38,175.16,175.16,8833.0,146.7421,146.8174,146.6333,146.6333,8833.0
2022-03-10 15:20:00,175.25,175.39,174.75,174.88,11238.0,146.7086,146.8258,146.29,146.3989,11238.0
2022-03-10 15:25:00,174.85,175.35,174.81,175.31,12046.0,146.3738,146.7923,146.3403,146.7588,12046.0
2022-03-10 15:30:00,175.35,175.5,175.24,175.44,14989.0,146.7923,146.9179,146.7002,146.8677,14989.0
2022-03-10 15:35:00,175.47,175.57,175.28,175.54,11156.0,146.8928,146.9765,146.7337,146.9514,11156.0
2022-03-10 15:40:00,175.55,175.81,175.51,175.74,17428.0,146.9598,147.1774,146.9263,147.1188,17428.0
2022-03-10 15:45:00,175.71,175.86,175.47,175.7,25597.0,147.0937,147.2193,146.8928,147.0853,25597.0
2022-03-10 15:50:00,175.75,176.53,175.74,176.38,38762.0,147.1272,147.7802,147.1188,147.6546,38762.0
2022-03-10 15:55:00,176.43,176.63,176.11,176.16,102432.0,147.6964,147.8639,147.4286,147.4704,102432.0
2022-03-11 09:30:00,177.31,178.81,177.31,178.79,13072.0,148.4331,149.6888,148.4331,149.6721,13072.0
2022-03-11 09:35:00,178.6,179.2,178.41,178.66,18560.0,149.513,150.0153,149.354,149.5633,18560.0
2022-03-11 09:40:00,178.55,178.99,178.4,178.65,10528.0,149.4712,149.8395,149.3456,149.5549,10528.0
2022-03-11 09:45:00,178.66,178.77,178.36,178.74,12389.0,149.5633,149.6553,149.3121,149.6302,12389.0
2022-03-11 09:50:00,178.75,179.04,178.67,178.94,5166.0,149.6386,149.8814,149.5716,149.7977,5166.0
2022-03-11 09:55:00,178.77,178.79,178.43,178.44,7140.0,149.6553,149.6721,149.3707,149.3791,7140.0
2022-03-11 10:00:00,178.37,178.45,177.64,177.68,10182.0,149.3205,149.3875,148.7094,148.7429,10182.0
2022-03-11 10:05:00,177.8,177.98,177.37,177.43,7801.0,148.8433,148.994,148.4833,148.5336,7801.0
2022-03-11 10:10:00,177.34,177.34,176.89,176.89,4252.0,148.4582,148.4582,148.0815,148.0815,4252.0
2022-03-11 10:15:00,176.68,176.81,176.33,176.56,7260.0,147.9057,148.0146,147.6127,147.8053,7260.0
2022-03-11 10:20:00,176.58,176.6,176.33,176.33,5952.0,147.822,147.8388,147.6127,147.6127,5952.0
2022-03-11 10:25:00,176.24,176.48,176.16,176.16,11424.0,147.5374,147.7383,147.4704,147.4704,11424.0
2022-03-11 10:30:00,176.09,176.09,175.47,175.53,11240.0,147.4118,147.4118,146.8928,146.943,11240.0
2022-03-11 10:35:00,175.52,176.05,175.52,175.91,7121.0,146.9346,147.3783,146.9346,147.2611,7121.0
2022-03-11 10:40:00,175.96,176.25,175.92,175.97,11306.0,147.303,147.5458,147.2695,147.3114,11306.0
2022-03-11 10:45:00,175.97,176.07,175.89,176.01,4737.0,147.3114,147.3951,147.2444,147.3448,4737.0
2022-03-11 10:50:00,175.88,176.25,175.88,175.98,3401.0,147.236,147.5458,147.236,147.3197,3401.0
2022-03-11 10:55:00,176.03,176.36,175.97,176.36,4596.0,147.3616,147.6378,147.3114,147.6378,4596.0
2022-03-11 11:00:00,176.35,176.35,175.92,176.02,5263.0,147.6295,147.6295,147.2695,147.3532,5263.0
2022-03-11 11:05:00,175.87,176.05,175.87,176.04,1840.0,147.2276,147.3783,147.2276,147.37,1840.0
2022-03-11 11:10:00,175.99,176.03,175.89,176.0,2922.0,147.3281,147.3616,147.2444,147.3365,2922.0
2022-03-11 11:15:00,175.99,176.08,175.76,176.08,2554.0,147.3281,147.4034,147.1356,147.4034,2554.0
2022-03-11 11:20:00,176.14,176.3,176.07,176.27,4281.0,147.4537,147.5876,147.3951,147.5625,4281.0
2022-03-11 11:25:00,176.26,176.75,176.26,176.57,3798.0,147.5541,147.9643,147.5541,147.8136,3798.0
2022-03-11 11:30:00,176.67,176.79,176.54,176.54,9809.0,147.8974,147.9978,147.7885,147.7885,9809.0
2022-03-11 11:35:00,176.48,176.67,176.33,176.63,7456.0,147.7383,147.8974,147.6127,147.8639,7456.0
2022-03-11 11:40:00,176.61,176.63,176.18,176.32,9564.0,147.8471,147.8639,147.4872,147.6044,9564.0
2022-03-11 11:45:00,176.27,176.29,175.9,175.91,9583.0,147.5625,147.5792,147.2528,147.2611,9583.0
2022-03-11 11:50:00,175.89,176.1,175.89,175.93,2149.0,147.2444,147.4202,147.2444,147.2779,2149.0
2022-03-11 11:55:00,176.04,176.16,175.82,175.86,2745.0,147.37,147.4704,147.1858,147.2193,2745.0
2022-03-11 12:00:00,175.72,175.76,175.62,175.67,4652.0,147.1021,147.1356,147.0184,147.0602,4652.0
2022-03-11 12:05:00,175.71,175.91,175.53,175.53,2751.0,147.0937,147.2611,146.943,146.943,2751.0
2022-03-11 12:10:00,175.49,175.63,175.44,175.55,4806.0,146.9095,147.0267,146.8677,146.9598,4806.0
2022-03-11 12:15:00,175.5,175.67,175.36,175.42,4978.0,146.9179,147.0602,146.8007,146.8509,4978.0
2022-03-11 12:20:00,175.48,175.53,175.3,175.31,2644.0,146.9012,146.943,146.7505,146.7588,2644.0
2022-03-11 12:25:00,175.26,175.26,175.0,175.07,4887.0,146.717,146.717,146.4993,146.5579,4887.0
2022-03-11 12:30:00,175.1,175.49,175.1,175.42,2740.0,146.583,146.9095,146.583,146.8509,2740.0
2022-03-11 12:35:00,175.36,175.36,175.18,175.22,2719.0,146.8007,146.8007,146.65,146.6835,2719.0
2022-03-11 12:40:00,175.29,175.29,175.14,175.27,2013.0,146.7421,146.7421,146.6165,146.7254,2013.0
2022-03-11 12:45:00,175.3,175.3,175.13,175.13,8743.0,146.7505,146.7505,146.6082,146.6082,8743.0
2022-03-11 12:50:00,175.21,175.48,175.21,175.45,3834.0,146.6751,146.9012,146.6751,146.876,3834.0
2022-03-11 12:55:00,175.39,175.49,175.37,175.41,1984.0,146.8258,146.9095,146.8091,146.8426,1984.0
2022-03-11 13:00:00,175.4,175.48,175.32,175.43,4535.0,146.8342,146.9012,146.7672,146.8593,4535.0
2022-03-11 13:05:00,175.37,175.44,175.19,175.3,8585.0,146.8091,146.8677,146.6584,146.7505,8585.0
2022-03-11 13:10:00,175.32,175.43,175.1,175.1,4263.0,146.7672,146.8593,146.583,146.583,4263.0
2022-03-11 13:15:00,175.12,175.14,174.87,174.93,6153.0,146.5998,146.6165,146.3905,146.4407,6153.0
2022-03-11 13:20:00,174.97,175.01,174.91,175.01,4116.0,146.4742,146.5077,146.424,146.5077,4116.0
2022-03-11 13:25:00,174.95,175.2,174.92,175.11,3883.0,146.4575,146.6668,146.4324,146.5914,3883.0
2022-03-11 13:30:00,175.13,175.2,175.11,175.13,3044.0,146.6082,146.6668,146.5914,146.6082,3044.0
2022-03-11 13:35:00,175.13,175.13,174.89,175.01,5186.0,146.6082,146.6082,146.4072,146.5077,5186.0
2022-03-11 13:40:00,174.95,175.16,174.92,175.01,6513.0,146.4575,146.6333,146.4324,146.5077,6513.0
2022-03-11 13:45:00,175.09,175.14,174.88,175.13,6390.0,146.5747,146.6165,146.3989,146.6082,6390.0
2022-03-11 13:50:00,175.2,175.2,174.71,174.71,2690.0,146.6668,146.6668,146.2566,146.2566,2690.0
2022-03-11 13:55:00,174.67,174.8,174.65,174.69,1903.0,146.2231,146.3319,146.2063,146.2398,1903.0
2022-03-11 14:00:00,174.66,174.91,174.53,174.87,4843.0,146.2147,146.424,146.1059,146.3905,4843.0
2022-03-11 14:05:00,174.9,174.98,174.63,174.8,3328.0,146.4156,146.4826,146.1896,146.3319,3328.0
2022-03-11 14:10:00,174.81,174.98,174.78,174.82,6538.0,146.3403,146.4826,146.3152,146.3486,6538.0
2022-03-11 14:15:00,174.92,174.94,174.75,174.78,3364.0,146.4324,146.4491,146.29,146.3152,3364.0
2022-03-11 14:20:00,174.72,174.94,174.65,174.92,6830.0,146.2649,146.4491,146.2063,146.4324,6830.0
2022-03-11 14:25:00,174.92,175.38,174.83,175.38,5411.0,146.4324,146.8174,146.357,146.8174,5411.0
2022-03-11 14:30:00,175.29,175.36,174.84,174.96,11702.0,146.7421,146.8007,146.3654,146.4658,11702.0
2022-03-11 14:35:00,174.9,174.98,174.85,174.97,3103.0,146.4156,146.4826,146.3738,146.4742,3103.0
2022-03-11 14:40:00,174.94,174.94,174.72,174.73,3914.0,146.4491,146.4491,146.2649,146.2733,3914.0
2022-03-11 14:45:00,174.71,174.82,174.66,174.73,3856.0,146.2566,146.3486,146.2147,146.2733,3856.0
2022-03-11 14:50:00,174.73,174.73,174.12,174.33,8323.0,146.2733,146.2733,145.7626,145.9384,8323.0
2022-03-11 14:55:00,174.38,174.45,174.01,174.24,6589.0,145.9803,146.0389,145.6706,145.8631,6589.0
2022-03-11 15:00:00,174.15,174.27,174.1,174.21,4285.0,145.7878,145.8882,145.7459,145.838,4285.0
2022-03-11 15:05:00,174.19,174.19,173.87,173.92,5724.0,145.8212,145.8212,145.5534,145.5952,5724.0
2022-03-11 15:10:00,173.94,174.1,173.94,174.05,5532.0,145.612,145.7459,145.612,145.704,5532.0
2022-03-11 15:15:00,174.08,174.33,174.07,174.28,5809.0,145.7292,145.9384,145.7208,145.8966,5809.0
2022-03-11 15:20:00,174.26,174.46,174.22,174.35,6251.0,145.8798,146.0473,145.8464,145.9552,6251.0
2022-03-11 15:25:00,174.25,174.38,174.22,174.34,6412.0,145.8715,145.9803,145.8464,145.9468,6412.0
2022-03-11 15:30:00,174.33,174.33,173.81,173.84,24504.0,145.9384,145.9384,145.5031,145.5282,24504.0
2022-03-11 15:35:00,173.91,174.06,173.84,173.91,15721.0,145.5868,145.7124,145.5282,145.5868,15721.0
2022-03-11 15:40:00,173.89,173.95,173.69,173.9,13202.0,145.5701,145.6203,145.4027,145.5785,13202.0
2022-03-11 15:45:00,173.93,174.02,173.81,173.86,17030.0,145.6036,145.6789,145.5031,145.545,17030.0
2022-03-11 15:50:00,173.86,174.25,173.85,173.92,27532.0,145.545,145.8715,145.5366,145.5952,27532.0
2022-03-11 15:55:00,173.95,174.28,173.54,173.67,79725.0,145.6203,145.8966,145.2771,145.3859,79725.0
2022-03-14 09:30:00,172.75,173.68,172.25,172.52,20205.0,145.8462,146.6314,145.4241,145.652,20205.0
2022-03-14 09:35:00,172.23,172.7,171.96,172.52,8912.0,145.4072,145.804,145.1793,145.652,8912.0
2022-03-14 09:40:00,172.38,173.5,172.38,173.5,5755.0,145.5338,146.4794,145.5338,146.4794,5755.0
2022-03-14 09:45:00,173.45,173.45,172.34,172.74,8517.0,146.4372,146.4372,145.5001,145.8378,8517.0
2022-03-14 09:50:00,172.8,173.66,172.8,173.44,7650.0,145.8884,146.6145,145.8884,146.4288,7650.0
2022-03-14 09:55:00,173.47,173.64,173.3,173.33,7768.0,146.4541,146.5976,146.3106,146.3359,7768.0
2022-03-14 10:00:00,173.26,173.66,173.08,173.08,18981.0,146.2768,146.6145,146.1248,146.1248,18981.0
2022-03-14 10:05:00,173.17,173.32,172.95,173.23,7266.0,146.2008,146.3274,146.0151,146.2515,7266.0
2022-03-14 10:10:00,173.24,173.42,173.16,173.27,8413.0,146.2599,146.4119,146.1924,146.2852,8413.0
2022-03-14 10:15:00,173.27,173.42,172.85,173.04,10305.0,146.2852,146.4119,145.9306,146.0911,10305.0
2022-03-14 10:20:00,173.02,173.1,172.66,172.75,6201.0,146.0742,146.1417,145.7702,145.8462,6201.0
2022-03-14 10:25:00,172.8,173.21,172.74,173.0,5912.0,145.8884,146.2346,145.8378,146.0573,5912.0
2022-03-14 10:30:00,173.15,173.51,172.95,173.33,5191.0,146.1839,146.4879,146.0151,146.3359,5191.0
2022-03-14 10:35:00,173.31,173.36,172.95,172.97,5785.0,146.319,146.3612,146.0151,146.032,5785.0
2022-03-14 10:40:00,173.16,173.16,172.97,173.02,3432.0,146.1924,146.1924,146.032,146.0742,3432.0
2022-03-14 10:45:00,172.95,173.32,172.9,173.22,5213.0,146.0151,146.3274,145.9729,146.243,5213.0
2022-03-14 10:50:00,173.19,173.63,173.08,173.63,4039.0,146.2177,146.5892,146.1248,146.5892,4039.0
2022-03-14 10:55:00,173.68,173.88,173.59,173.73,5298.0,146.6314,146.8002,146.5554,146.6736,5298.0
2022-03-14 11:00:00,173.71,173.73,173.29,173.29,5868.0,146.6567,146.6736,146.3021,146.3021,5868.0
2022-03-14 11:05:00,173.28,173.28,173.04,173.17,2400.0,146.2937,146.2937,146.0911,146.2008,2400.0
2022-03-14 11:10:00,173.22,173.3,172.89,172.89,2159.0,146.243,146.3106,145.9644,145.9644,2159.0
2022-03-14 11:15:00,172.93,173.06,172.8,172.81,6677.0,145.9982,146.1079,145.8884,145.8969,6677.0
2022-03-14 11:20:00,172.75,172.75,172.45,172.53,3122.0,145.8462,145.8462,145.5929,145.6605,3122.0
2022-03-14 11:25:00,172.55,172.72,172.32,172.32,3233.0,145.6774,145.8209,145.4832,145.4832,3233.0
2022-03-14 11:30:00,172.29,172.57,172.22,172.35,14972.0,145.4579,145.6943,145.3988,145.5085,14972.0
2022-03-14 11:35:00,172.38,172.86,172.35,172.86,4709.0,145.5338,145.9391,145.5085,145.9391,4709.0
2022-03-14 11:40:00,172.86,172.86,172.51,172.55,3156.0,145.9391,145.9391,145.6436,145.6774,3156.0
2022-03-14 11:45:00,172.59,172.67,172.33,172.33,2159.0,145.7111,145.7787,145.4916,145.4916,2159.0
2022-03-14 11:50:00,172.31,172.77,172.31,172.7,4976.0,145.4747,145.8631,145.4747,145.804,4976.0
2022-03-14 11:55:00,172.65,172.65,172.33,172.47,2971.0,145.7618,145.7618,145.4916,145.6098,2971.0
2022-03-14 12:00:00,172.43,172.43,172.3,172.3,4025.0,145.5761,145.5761,145.4663,145.4663,4025.0
2022-03-14 12:05:00,172.39,172.43,171.79,171.87,4761.0,145.5423,145.5761,145.0357,145.1033,4761.0
2022-03-14 12:10:00,171.84,171.84,171.59,171.62,5004.0,145.0779,145.0779,144.8669,144.8922,5004.0
2022-03-14 12:15:00,171.62,171.71,171.27,171.32,5103.0,144.8922,144.9682,144.5967,144.6389,5103.0
2022-03-14 12:20:00,171.28,171.28,170.97,171.08,4244.0,144.6052,144.6052,144.3434,144.4363,4244.0
2022-03-14 12:25:00,171.05,171.23,171.05,171.23,3555.0,144.411,144.5629,144.411,144.5629,3555.0
2022-03-14 12:30:00,171.23,171.4,171.15,171.32,5568.0,144.5629,144.7065,144.4954,144.6389,5568.0
2022-03-14 12:35:00,171.35,171.51,171.14,171.43,3141.0,144.6643,144.7993,144.487,144.7318,3141.0
2022-03-14 12:40:00,171.49,171.49,171.09,171.09,5076.0,144.7824,144.7824,144.4447,144.4447,5076.0
2022-03-14 12:45:00,171.0,171.13,170.81,171.09,4065.0,144.3688,144.4785,144.2084,144.4447,4065.0
2022-03-14 12:50:00,171.13,171.15,170.73,170.73,3697.0,144.4785,144.4954,144.1408,144.1408,3697.0
2022-03-14 12:55:00,170.76,170.92,170.71,170.8,3253.0,144.1661,144.3012,144.1239,144.1999,3253.0
2022-03-14 13:00:00,170.79,170.86,170.71,170.74,18228.0,144.1915,144.2506,144.1239,144.1493,18228.0
2022-03-14 13:05:00,170.82,171.09,170.81,170.98,2431.0,144.2168,144.4447,144.2084,144.3519,2431.0
2022-03-14 13:10:00,171.03,171.25,170.94,171.2,23111.0,144.3941,144.5798,144.3181,144.5376,23111.0
2022-03-14 13:15:00,171.27,171.59,171.18,171.59,3626.0,144.5967,144.8669,144.5207,144.8669,3626.0
2022-03-14 13:20:00,171.5,171.6,171.47,171.54,3308.0,144.7909,144.8753,144.7656,144.8247,3308.0
2022-03-14 13:25:00,171.63,171.73,171.52,171.59,2314.0,144.9006,144.9851,144.8078,144.8669,2314.0
2022-03-14 13:30:00,171.65,171.7,171.25,171.47,7697.0,144.9175,144.9597,144.5798,144.7656,7697.0
2022-03-14 13:35:00,171.48,171.48,171.27,171.39,7540.0,144.774,144.774,144.5967,144.698,7540.0
2022-03-14 13:40:00,171.39,171.48,171.3,171.34,5162.0,144.698,144.774,144.622,144.6558,5162.0
2022-03-14 13:45:00,171.46,171.58,171.43,171.5,3178.0,144.7571,144.8584,144.7318,144.7909,3178.0
2022-03-14 13:50:00,171.52,171.6,171.42,171.46,5871.0,144.8078,144.8753,144.7234,144.7571,5871.0
2022-03-14 13:55:00,171.46,171.74,171.46,171.72,12164.0,144.7571,144.9935,144.7571,144.9766,12164.0
2022-03-14 14:00:00,171.7,171.78,171.55,171.78,5836.0,144.9597,145.0273,144.8331,145.0273,5836.0
2022-03-14 14:05:00,171.8,172.25,171.8,172.2,5439.0,145.0442,145.4241,145.0442,145.3819,5439.0
2022-03-14 14:10:00,172.23,172.41,172.2,172.41,8907.0,145.4072,145.5592,145.3819,145.5592,8907.0
2022-03-14 14:15:00,172.36,172.42,172.0,172.22,6543.0,145.517,145.5676,145.213,145.3988,6543.0
2022-03-14 14:20:00,172.22,172.29,171.93,172.15,6472.0,145.3988,145.4579,145.1539,145.3397,6472.0
2022-03-14 14:25:00,172.15,172.15,171.97,172.03,4442.0,145.3397,145.3397,145.1877,145.2384,4442.0
2022-03-14 14:30:00,171.97,172.31,171.97,172.31,3598.0,145.1877,145.4747,145.1877,145.4747,3598.0
2022-03-14 14:35:00,172.3,172.5,172.29,172.39,3736.0,145.4663,145.6352,145.4579,145.5423,3736.0
2022-03-14 14:40:00,172.52,172.59,172.31,172.57,5769.0,145.652,145.7111,145.4747,145.6943,5769.0
2022-03-14 14:45:00,172.57,172.73,172.47,172.65,4578.0,145.6943,145.8293,145.6098,145.7618,4578.0
2022-03-14 14:50:00,172.56,172.86,172.53,172.85,2688.0,145.6858,145.9391,145.6605,145.9306,2688.0
2022-03-14 14:55:00,172.84,173.08,172.64,173.06,9917.0,145.9222,146.1248,145.7534,146.1079,9917.0
2022-03-14 15:00:00,173.0,173.1,172.8,172.9,5514.0,146.0573,146.1417,145.8884,145.9729,5514.0
2022-03-14 15:05:00,172.83,172.83,172.56,172.68,8583.0,145.9138,145.9138,145.6858,145.7871,8583.0
2022-03-14 15:10:00,172.61,172.99,172.59,172.93,4493.0,145.728,146.0488,145.7111,145.9982,4493.0
2022-03-14 15:15:00,172.92,173.19,172.84,172.93,8839.0,145.9897,146.2177,145.9222,145.9982,8839.0
2022-03-14 15:20:00,172.87,173.18,172.85,173.18,2455.0,145.9475,146.2093,145.9306,146.2093,2455.0
2022-03-14 15:25:00,173.2,173.2,172.86,173.02,9327.0,146.2261,146.2261,145.9391,146.0742,9327.0
2022-03-14 15:30:00,173.04,173.07,172.44,172.45,19389.0,146.0911,146.1164,145.5845,145.5929,19389.0
2022-03-14 15:35:00,172.52,172.53,172.27,172.47,4686.0,145.652,145.6605,145.441,145.6098,4686.0
2022-03-14 15:40:00,172.44,172.84,172.44,172.84,22469.0,145.5845,145.9222,145.5845,145.9222,22469.0
2022-03-14 15:45:00,172.92,173.1,172.64,172.85,18821.0,145.9897,146.1417,145.7534,145.9306,18821.0
2022-03-14 15:50:00,172.84,173.08,172.63,172.83,22819.0,145.9222,146.1248,145.7449,145.9138,22819.0
2022-03-14 15:55:00,172.9,173.0,172.64,172.76,53722.0,145.9729,146.0573,145.7534,145.8547,53722.0
2022-03-15 09:30:00,174.56,175.62,174.32,175.04,31003.0,147.3743,148.2693,147.1717,147.7796,31003.0
2022-03-15 09:35:00,175.2,175.27,173.27,173.27,7009.0,147.9147,147.9738,146.2852,146.2852,7009.0
2022-03-15 09:40:00,173.43,173.57,172.44,172.73,8465.0,146.4203,146.5385,145.5845,145.8293,8465.0
2022-03-15 09:45:00,172.77,173.79,172.71,173.23,5999.0,145.8631,146.7243,145.8124,146.2515,5999.0
2022-03-15 09:50:00,173.46,173.8,173.31,173.65,4535.0,146.4456,146.7327,146.319,146.6061,4535.0
2022-03-15 09:55:00,173.83,174.18,173.66,174.03,6538.0,146.758,147.0535,146.6145,146.9269,6538.0
2022-03-15 10:00:00,174.1,174.44,173.82,174.03,7433.0,146.986,147.273,146.7496,146.9269,7433.0
2022-03-15 10:05:00,174.05,174.14,173.74,173.96,6846.0,146.9438,147.0197,146.682,146.8678,6846.0
2022-03-15 10:10:00,173.98,174.07,173.37,173.48,6645.0,146.8847,146.9606,146.3697,146.4625,6645.0
2022-03-15 10:15:00,173.38,173.38,173.08,173.25,6698.0,146.3781,146.3781,146.1248,146.2684,6698.0
2022-03-15 10:20:00,173.43,173.58,173.06,173.08,4107.0,146.4203,146.547,146.1079,146.1248,4107.0
2022-03-15 10:25:00,173.17,173.35,172.86,173.15,9721.0,146.2008,146.3528,145.9391,146.1839,9721.0
2022-03-15 10:30:00,173.17,173.24,172.73,172.73,3969.0,146.2008,146.2599,145.8293,145.8293,3969.0
2022-03-15 10:35:00,172.62,172.66,172.04,172.05,4602.0,145.7365,145.7702,145.2468,145.2552,4602.0
2022-03-15 10:40:00,172.08,172.2,171.86,172.0,8199.0,145.2806,145.3819,145.0948,145.213,8199.0
2022-03-15 10:45:00,172.1,172.29,172.1,172.13,1564.0,145.2974,145.4579,145.2974,145.3228,1564.0
2022-03-15 10:50:00,172.08,172.2,171.76,171.83,3636.0,145.2806,145.3819,145.0104,145.0695,3636.0
2022-03-15 10:55:00,171.88,172.17,171.84,171.86,4430.0,145.1117,145.3565,145.0779,145.0948,4430.0
2022-03-15 11:00:00,171.84,172.31,171.84,172.02,4662.0,145.0779,145.4747,145.0779,145.2299,4662.0
2022-03-15 11:05:00,172.09,172.58,172.09,172.58,5005.0,145.289,145.7027,145.289,145.7027,5005.0
2022-03-15 11:10:00,172.43,172.48,172.18,172.18,4852.0,145.5761,145.6183,145.365,145.365,4852.0
2022-03-15 11:15:00,172.19,172.31,172.04,172.24,5683.0,145.3734,145.4747,145.2468,145.4156,5683.0
2022-03-15 11:20:00,172.24,172.25,171.98,172.17,6185.0,145.4156,145.4241,145.1961,145.3565,6185.0
2022-03-15 11:25:00,172.21,172.66,172.21,172.66,5256.0,145.3903,145.7702,145.3903,145.7702,5256.0
2022-03-15 11:30:00,172.55,172.67,172.51,172.61,4923.0,145.6774,145.7787,145.6436,145.728,4923.0
2022-03-15 11:35:00,172.65,172.85,172.51,172.78,4138.0,145.7618,145.9306,145.6436,145.8715,4138.0
2022-03-15 11:40:00,172.7,172.84,172.63,172.84,3212.0,145.804,145.9222,145.7449,145.9222,3212.0
2022-03-15 11:45:00,172.84,172.96,172.78,172.78,3949.0,145.9222,146.0235,145.8715,145.8715,3949.0
2022-03-15 11:50:00,172.81,172.82,172.39,172.39,5203.0,145.8969,145.9053,145.5423,145.5423,5203.0
2022-03-15 11:55:00,172.22,172.32,171.78,172.08,7969.0,145.3988,145.4832,145.0273,145.2806,7969.0
2022-03-15 12:00:00,172.03,172.2,171.88,171.92,22416.0,145.2384,145.3819,145.1117,145.1455,22416.0
2022-03-15 12:05:00,171.87,172.26,171.8,172.2,5031.0,145.1033,145.4325,145.0442,145.3819,5031.0
2022-03-15 12:10:00,172.2,172.23,172.12,172.15,5307.0,145.3819,145.4072,145.3143,145.3397,5307.0
2022-03-15 12:15:00,172.13,172.48,171.98,172.48,4749.0,145.3228,145.6183,145.1961,145.6183,4749.0
2022-03-15 12:20:00,172.38,172.7,172.28,172.43,8511.0,145.5338,145.804,145.4494,145.5761,8511.0
2022-03-15 12:25:00,172.41,172.41,172.13,172.34,5694.0,145.5592,145.5592,145.3228,145.5001,5694.0
2022-03-15 12:30:00,172.34,172.63,172.28,172.62,5347.0,145.5001,145.7449,145.4494,145.7365,5347.0
2022-03-15 12:35:00,172.61,172.66,172.5,172.52,3300.0,145.728,145.7702,145.6352,145.652,3300.0
2022-03-15 12:40:00,172.56,172.56,172.37,172.45,4542.0,145.6858,145.6858,145.5254,145.5929,4542.0
2022-03-15 12:45:00,172.46,172.67,172.46,172.57,4915.0,145.6014,145.7787,145.6014,145.6943,4915.0
2022-03-15 12:50:00,172.44,172.44,172.05,172.08,4928.0,145.5845,145.5845,145.2552,145.2806,4928.0
2022-03-15 12:55:00,172.08,172.17,171.94,172.1,8296.0,145.2806,145.3565,145.1624,145.2974,8296.0
2022-03-15 13:00:00,172.18,172.52,172.18,172.32,4520.0,145.365,145.652,145.365,145.4832,4520.0
2022-03-15 13:05:00,172.27,172.27,172.04,172.14,5445.0,145.441,145.441,145.2468,145.3312,5445.0
2022-03-15 13:10:00,172.18,172.26,172.12,172.13,3936.0,145.365,145.4325,145.3143,145.3228,3936.0
2022-03-15 13:15:00,172.17,172.39,172.17,172.24,2771.0,145.3565,145.5423,145.3565,145.4156,2771.0
2022-03-15 13:20:00,172.21,172.21,171.97,172.13,11157.0,145.3903,145.3903,145.1877,145.3228,11157.0
2022-03-15 13:25:00,172.1,172.29,172.02,172.02,5128.0,145.2974,145.4579,145.2299,145.2299,5128.0
2022-03-15 13:30:00,171.75,171.97,171.74,171.85,3955.0,145.002,145.1877,144.9935,145.0864,3955.0
2022-03-15 13:35:00,171.88,172.0,171.87,171.87,4013.0,145.1117,145.213,145.1033,145.1033,4013.0
2022-03-15 13:40:00,171.93,172.18,171.92,172.1,4000.0,145.1539,145.365,145.1455,145.2974,4000.0
2022-03-15 13:45:00,172.1,172.24,172.06,172.17,2479.0,145.2974,145.4156,145.2637,145.3565,2479.0
2022-03-15 13:50:00,172.12,172.38,172.12,172.38,2989.0,145.3143,145.5338,145.3143,145.5338,2989.0
2022-03-15 13:55:00,172.33,172.63,172.32,172.54,2148.0,145.4916,145.7449,145.4832,145.6689,2148.0
2022-03-15 14:00:00,172.5,172.81,172.5,172.58,3628.0,145.6352,145.8969,145.6352,145.7027,3628.0
2022-03-15 14:05:00,172.5,172.59,172.29,172.59,2322.0,145.6352,145.7111,145.4579,145.7111,2322.0
2022-03-15 14:10:00,172.59,172.59,172.26,172.26,3996.0,145.7111,145.7111,145.4325,145.4325,3996.0
2022-03-15 14:15:00,172.23,172.29,171.77,171.87,6365.0,145.4072,145.4579,145.0188,145.1033,6365.0
2022-03-15 14:20:00,171.85,171.87,171.69,171.86,3235.0,145.0864,145.1033,144.9513,145.0948,3235.0
2022-03-15 14:25:00,171.76,172.0,171.76,171.87,9925.0,145.0104,145.213,145.0104,145.1033,9925.0
2022-03-15 14:30:00,171.9,172.09,171.75,172.03,3437.0,145.1286,145.289,145.002,145.2384,3437.0
2022-03-15 14:35:00,172.05,172.05,171.76,171.87,3037.0,145.2552,145.2552,145.0104,145.1033,3037.0
2022-03-15 14:40:00,171.98,172.23,171.98,172.21,7753.0,145.1961,145.4072,145.1961,145.3903,7753.0
2022-03-15 14:45:00,172.21,172.57,172.21,172.49,3853.0,145.3903,145.6943,145.3903,145.6267,3853.0
2022-03-15 14:50:00,172.56,172.8,172.56,172.8,3613.0,145.6858,145.8884,145.6858,145.8884,3613.0
2022-03-15 14:55:00,172.72,172.82,172.59,172.78,4288.0,145.8209,145.9053,145.7111,145.8715,4288.0
2022-03-15 15:00:00,172.71,173.09,172.68,172.93,5214.0,145.8124,146.1333,145.7871,145.9982,5214.0
2022-03-15 15:05:00,172.96,173.03,172.66,172.68,6190.0,146.0235,146.0826,145.7702,145.7871,6190.0
2022-03-15 15:10:00,172.72,172.92,172.69,172.81,5239.0,145.8209,145.9897,145.7956,145.8969,5239.0
2022-03-15 15:15:00,172.82,172.91,172.77,172.87,4648.0,145.9053,145.9813,145.8631,145.9475,4648.0
2022-03-15 15:20:00,172.91,173.17,172.8,173.11,5921.0,145.9813,146.2008,145.8884,146.1502,5921.0
2022-03-15 15:25:00,173.12,173.27,172.97,173.0,5084.0,146.1586,146.2852,146.032,146.0573,5084.0
2022-03-15 15:30:00,173.01,173.17,172.92,172.93,6762.0,146.0657,146.2008,145.9897,145.9982,6762.0
2022-03-15 15:35:00,172.93,173.03,172.74,172.85,8229.0,145.9982,146.0826,145.8378,145.9306,8229.0
2022-03-15 15:40:00,172.85,172.93,172.66,172.93,9741.0,145.9306,145.9982,145.7702,145.9982,9741.0
2022-03-15 15:45:00,172.89,172.9,172.43,172.71,17084.0,145.9644,145.9729,145.5761,145.8124,17084.0
2022-03-15 15:50:00,172.64,172.94,172.6,172.8,24528.0,145.7534,146.0066,145.7196,145.8884,24528.0
2022-03-15 15:55:00,172.79,172.88,172.48,172.77,95271.0,145.88,145.956,145.6183,145.8631,95271.0
2022-03-16 09:30:00,173.75,174.13,173.5,174.12,19342.0,146.6905,147.0113,146.4794,147.0029,19342.0
2022-03-16 09:35:00,174.02,174.98,174.02,174.92,3313.0,146.9184,147.7289,146.9184,147.6783,3313.0
2022-03-16 09:40:00,174.7,174.9,174.33,174.33,4968.0,147.4925,147.6614,147.1802,147.1802,4968.0
2022-03-16 09:45:00,174.25,174.84,174.17,174.67,5884.0,147.1126,147.6107,147.0451,147.4672,5884.0
2022-03-16 09:50:00,174.77,175.0,174.6,174.81,12459.0,147.5516,147.7458,147.4081,147.5854,12459.0
2022-03-16 09:55:00,174.75,174.75,174.14,174.14,4405.0,147.5347,147.5347,147.0197,147.0197,4405.0
2022-03-16 10:00:00,174.16,174.18,173.11,173.11,4912.0,147.0366,147.0535,146.1502,146.1502,4912.0
2022-03-16 10:05:00,173.0,173.27,172.44,172.61,3662.0,146.0573,146.2852,145.5845,145.728,3662.0
2022-03-16 10:10:00,172.53,172.85,172.41,172.75,4624.0,145.6605,145.9306,145.5592,145.8462,4624.0
2022-03-16 10:15:00,172.78,173.32,172.78,173.01,4372.0,145.8715,146.3274,145.8715,146.0657,4372.0
2022-03-16 10:20:00,173.1,173.18,172.44,172.46,10569.0,146.1417,146.2093,145.5845,145.6014,10569.0
2022-03-16 10:25:00,172.23,172.33,171.93,171.93,2562.0,145.4072,145.4916,145.1539,145.1539,2562.0
2022-03-16 10:30:00,171.94,171.98,171.7,171.74,3443.0,145.1624,145.1961,144.9597,144.9935,3443.0
2022-03-16 10:35:00,171.72,171.97,171.51,171.74,15772.0,144.9766,145.1877,144.7993,144.9935,15772.0
2022-03-16 10:40:00,171.78,171.85,171.21,171.22,10731.0,145.0273,145.0864,144.5461,144.5545,10731.0
2022-03-16 10:45:00,171.3,171.36,171.11,171.27,5067.0,144.622,144.6727,144.4616,144.5967,5067.0
2022-03-16 10:50:00,171.25,171.45,171.17,171.34,7666.0,144.5798,144.7487,144.5123,144.6558,7666.0
2022-03-16 10:55:00,171.34,171.82,171.28,171.81,7708.0,144.6558,145.0611,144.6052,145.0526,7708.0
2022-03-16 11:00:00,171.96,172.11,171.59,171.99,6096.0,145.1793,145.3059,144.8669,145.2046,6096.0
2022-03-16 11:05:00,171.97,172.44,171.97,172.14,2885.0,145.1877,145.5845,145.1877,145.3312,2885.0
2022-03-16 11:10:00,172.23,172.23,171.75,171.75,2349.0,145.4072,145.4072,145.002,145.002,2349.0
2022-03-16 11:15:00,171.81,171.84,171.46,171.52,3288.0,145.0526,145.0779,144.7571,144.8078,3288.0
2022-03-16 11:20:00,171.53,171.56,171.25,171.27,3390.0,144.8162,144.8415,144.5798,144.5967,3390.0
2022-03-16 11:25:00,171.22,171.61,171.22,171.51,1600.0,144.5545,144.8838,144.5545,144.7993,1600.0
2022-03-16 11:30:00,171.43,171.43,170.99,171.16,5188.0,144.7318,144.7318,144.3603,144.5038,5188.0
2022-03-16 11:35:00,171.24,171.3,171.07,171.17,20560.0,144.5714,144.622,144.4279,144.5123,20560.0
2022-03-16 11:40:00,171.33,171.8,171.33,171.69,3836.0,144.6474,145.0442,144.6474,144.9513,3836.0
2022-03-16 11:45:00,171.68,171.98,171.66,171.98,4570.0,144.9429,145.1961,144.926,145.1961,4570.0
2022-03-16 11:50:00,171.99,172.13,171.88,171.92,2855.0,145.2046,145.3228,145.1117,145.1455,2855.0
2022-03-16 11:55:00,171.92,172.0,171.77,172.0,3697.0,145.1455,145.213,145.0188,145.213,3697.0
2022-03-16 12:00:00,172.04,172.39,172.0,172.39,2871.0,145.2468,145.5423,145.213,145.5423,2871.0
2022-03-16 12:05:00,172.5,172.68,172.39,172.68,3660.0,145.6352,145.7871,145.5423,145.7871,3660.0
2022-03-16 12:10:00,172.7,172.93,172.51,172.93,2254.0,145.804,145.9982,145.6436,145.9982,2254.0
2022-03-16 12:15:00,172.89,173.21,172.86,173.13,6223.0,145.9644,146.2346,145.9391,146.167,6223.0
2022-03-16 12:20:00,173.03,173.49,172.97,173.38,5756.0,146.0826,146.471,146.032,146.3781,5756.0
2022-03-16 12:25:00,173.33,173.37,173.22,173.27,2105.0,146.3359,146.3697,146.243,146.2852,2105.0
2022-03-16 12:30:00,173.44,173.62,173.44,173.5,3300.0,146.4288,146.5807,146.4288,146.4794,3300.0
2022-03-16 12:35:00,173.52,173.53,173.3,173.3,2770.0,146.4963,146.5047,146.3106,146.3106,2770.0
2022-03-16 12:40:00,173.33,173.62,173.33,173.62,2593.0,146.3359,146.5807,146.3359,146.5807,2593.0
2022-03-16 12:45:00,173.57,173.57,172.9,173.06,8480.0,146.5385,146.5385,145.9729,146.1079,8480.0
2022-03-16 12:50:00,173.08,173.38,173.02,173.24,6409.0,146.1248,146.3781,146.0742,146.2599,6409.0
2022-03-16 12:55:00,173.16,173.55,173.12,173.52,2376.0,146.1924,146.5216,146.1586,146.4963,2376.0
2022-03-16 13:00:00,173.48,173.58,173.43,173.57,3567.0,146.4625,146.547,146.4203,146.5385,3567.0
2022-03-16 13:05:00,173.54,173.54,173.11,173.25,3076.0,146.5132,146.5132,146.1502,146.2684,3076.0
2022-03-16 13:10:00,173.17,173.23,173.0,173.15,2414.0,146.2008,146.2515,146.0573,146.1839,2414.0
2022-03-16 13:15:00,173.15,173.3,173.14,173.3,2484.0,146.1839,146.3106,146.1755,146.3106,2484.0
2022-03-16 13:20:00,173.28,173.44,173.11,173.35,3338.0,146.2937,146.4288,146.1502,146.3528,3338.0
2022-03-16 13:25:00,173.38,173.38,173.07,173.08,2627.0,146.3781,146.3781,146.1164,146.1248,2627.0
2022-03-16 13:30:00,173.07,173.25,173.07,173.25,1818.0,146.1164,146.2684,146.1164,146.2684,1818.0
2022-03-16 13:35:00,173.18,173.35,173.12,173.31,4408.0,146.2093,146.3528,146.1586,146.319,4408.0
2022-03-16 13:40:00,173.31,173.33,173.09,173.31,2636.0,146.319,146.3359,146.1333,146.319,2636.0
2022-03-16 13:45:00,173.27,173.47,173.27,173.43,3189.0,146.2852,146.4541,146.2852,146.4203,3189.0
2022-03-16 13:50:00,173.44,173.62,173.28,173.62,5686.0,146.4288,146.5807,146.2937,146.5807,5686.0
2022-03-16 13:55:00,173.66,173.86,173.36,173.36,6973.0,146.6145,146.7833,146.3612,146.3612,6973.0
2022-03-16 14:00:00,173.36,173.36,172.41,172.53,4874.0,146.3612,146.3612,145.5592,145.6605,4874.0
2022-03-16 14:05:00,172.44,172.74,171.65,171.66,5935.0,145.5845,145.8378,144.9175,144.926,5935.0
2022-03-16 14:10:00,171.72,171.88,171.39,171.4,6541.0,144.9766,145.1117,144.698,144.7065,6541.0
2022-03-16 14:15:00,171.31,171.77,171.3,171.72,3991.0,144.6305,145.0188,144.622,144.9766,3991.0
2022-03-16 14:20:00,171.8,171.81,171.2,171.2,2758.0,145.0442,145.0526,144.5376,144.5376,2758.0
2022-03-16 14:25:00,171.27,171.49,170.64,170.77,10526.0,144.5967,144.7824,144.0648,144.1746,10526.0
2022-03-16 14:30:00,170.84,170.84,170.2,170.74,29630.0,144.2337,144.2337,143.6934,144.1493,29630.0
2022-03-16 14:35:00,170.73,171.37,170.52,171.33,7028.0,144.1408,144.6811,143.9635,144.6474,7028.0
2022-03-16 14:40:00,171.39,171.76,171.27,171.7,6012.0,144.698,145.0104,144.5967,144.9597,6012.0
2022-03-16 14:45:00,171.65,171.84,171.32,171.43,10823.0,144.9175,145.0779,144.6389,144.7318,10823.0
2022-03-16 14:50:00,171.26,171.64,171.26,171.62,6067.0,144.5883,144.9091,144.5883,144.8922,6067.0
2022-03-16 14:55:00,171.7,172.03,171.41,171.51,6305.0,144.9597,145.2384,144.7149,144.7993,6305.0
2022-03-16 15:00:00,171.49,171.73,171.24,171.61,8291.0,144.7824,144.9851,144.5714,144.8838,8291.0
2022-03-16 15:05:00,171.58,171.72,171.16,171.44,8483.0,144.8584,144.9766,144.5038,144.7402,8483.0
2022-03-16 15:10:00,171.45,171.68,171.28,171.68,8044.0,144.7487,144.9429,144.6052,144.9429,8044.0
2022-03-16 15:15:00,171.66,172.33,171.36,172.29,8959.0,144.926,145.4916,144.6727,145.4579,8959.0
2022-03-16 15:20:00,172.33,172.63,172.28,172.61,10588.0,145.4916,145.7449,145.4494,145.728,10588.0
2022-03-16 15:25:00,172.69,172.82,172.58,172.68,9574.0,145.7956,145.9053,145.7027,145.7871,9574.0
2022-03-16 15:30:00,172.68,172.68,172.15,172.44,14095.0,145.7871,145.7871,145.3397,145.5845,14095.0
2022-03-16 15:35:00,172.42,172.52,172.31,172.42,10667.0,145.5676,145.652,145.4747,145.5676,10667.0
2022-03-16 15:40:00,172.41,172.48,172.14,172.19,12674.0,145.5592,145.6183,145.3312,145.3734,12674.0
2022-03-16 15:45:00,172.17,172.83,172.17,172.75,17482.0,145.3565,145.9138,145.3565,145.8462,17482.0
2022-03-16 15:50:00,172.83,172.88,172.49,172.84,19770.0,145.9138,145.956,145.6267,145.9222,19770.0
2022-03-16 15:55:00,172.87,173.5,172.73,173.33,93722.0,145.9475,146.4794,145.8293,146.3359,93722.0
2022-03-17 09:30:00,173.4,175.35,173.4,175.17,24442.0,146.395,148.0413,146.395,147.8893,24442.0
2022-03-17 09:35:00,175.29,175.46,174.85,175.28,7191.0,147.9906,148.1342,147.6192,147.9822,7191.0
2022-03-17 09:40:00,175.22,176.0,175.18,175.47,7416.0,147.9315,148.5901,147.8978,148.1426,7416.0
2022-03-17 09:45:00,175.52,175.62,175.0,175.33,9147.0,148.1848,148.2693,147.7458,148.0244,9147.0
2022-03-17 09:50:00,175.52,176.16,175.51,176.16,12757.0,148.1848,148.7252,148.1764,148.7252,12757.0
2022-03-17 09:55:00,176.16,176.56,175.82,176.35,10435.0,148.7252,149.0629,148.4381,148.8856,10435.0
2022-03-17 10:00:00,176.58,176.71,176.35,176.38,4657.0,149.0797,149.1895,148.8856,148.9109,4657.0
2022-03-17 10:05:00,176.32,176.43,175.98,176.15,4364.0,148.8602,148.9531,148.5732,148.7167,4364.0
2022-03-17 10:10:00,176.22,176.38,175.85,176.22,9343.0,148.7758,148.9109,148.4634,148.7758,9343.0
2022-03-17 10:15:00,176.29,176.76,176.18,176.6,10081.0,148.8349,149.2317,148.742,149.0966,10081.0
2022-03-17 10:20:00,176.61,176.8,176.45,176.8,4518.0,149.1051,149.2655,148.97,149.2655,4518.0
2022-03-17 10:25:00,176.78,176.82,176.64,176.65,5819.0,149.2486,149.2824,149.1304,149.1388,5819.0
2022-03-17 10:30:00,176.75,176.92,176.51,176.92,7263.0,149.2233,149.3668,149.0206,149.3668,7263.0
2022-03-17 10:35:00,176.99,177.07,176.69,177.0,7602.0,149.4259,149.4934,149.1726,149.4343,7602.0
2022-03-17 10:40:00,177.14,177.14,176.86,176.97,4088.0,149.5525,149.5525,149.3161,149.409,4088.0
2022-03-17 10:45:00,177.01,177.03,176.56,176.76,4873.0,149.4428,149.4597,149.0629,149.2317,4873.0
2022-03-17 10:50:00,176.85,176.98,176.32,176.37,13454.0,149.3077,149.4174,148.8602,148.9024,13454.0
2022-03-17 10:55:00,176.31,176.31,175.94,176.24,6668.0,148.8518,148.8518,148.5394,148.7927,6668.0
2022-03-17 11:00:00,176.17,176.26,175.67,175.97,13029.0,148.7336,148.8096,148.3115,148.5647,13029.0
2022-03-17 11:05:00,175.89,176.37,175.88,176.37,2801.0,148.4972,148.9024,148.4888,148.9024,2801.0
2022-03-17 11:10:00,176.34,176.52,176.21,176.21,4795.0,148.8771,149.0291,148.7674,148.7674,4795.0
2022-03-17 11:15:00,176.18,176.28,175.89,176.13,4978.0,148.742,148.8265,148.4972,148.6998,4978.0
2022-03-17 11:20:00,176.03,176.34,175.96,176.28,4866.0,148.6154,148.8771,148.5563,148.8265,4866.0
2022-03-17 11:25:00,176.32,176.41,176.09,176.09,4526.0,148.8602,148.9362,148.6661,148.6661,4526.0
2022-03-17 11:30:00,176.0,176.48,176.0,176.47,3369.0,148.5901,148.9953,148.5901,148.9869,3369.0
2022-03-17 11:35:00,176.46,176.76,176.46,176.64,4950.0,148.9784,149.2317,148.9784,149.1304,4950.0
2022-03-17 11:40:00,176.67,176.84,176.6,176.62,3266.0,149.1557,149.2993,149.0966,149.1135,3266.0
2022-03-17 11:45:00,176.57,176.57,176.18,176.35,3534.0,149.0713,149.0713,148.742,148.8856,3534.0
2022-03-17 11:50:00,176.41,176.42,176.05,176.16,3968.0,148.9362,148.9447,148.6323,148.7252,3968.0
2022-03-17 11:55:00,176.18,176.45,176.18,176.41,5340.0,148.742,148.97,148.742,148.9362,5340.0
2022-03-17 12:00:00,176.36,176.46,176.3,176.4,2473.0,148.894,148.9784,148.8433,148.9278,2473.0
2022-03-17 12:05:00,176.3,176.39,176.28,176.39,1973.0,148.8433,148.9193,148.8265,148.9193,1973.0
2022-03-17 12:10:00,176.43,176.43,176.1,176.14,2292.0,148.9531,148.9531,148.6745,148.7083,2292.0
2022-03-17 12:15:00,176.05,176.29,175.95,176.24,5003.0,148.6323,148.8349,148.5479,148.7927,5003.0
2022-03-17 12:20:00,176.14,176.61,176.14,176.61,4037.0,148.7083,149.1051,148.7083,149.1051,4037.0
2022-03-17 12:25:00,176.68,176.78,176.57,176.67,4441.0,149.1642,149.2486,149.0713,149.1557,4441.0
2022-03-17 12:30:00,176.69,176.75,176.59,176.69,4223.0,149.1726,149.2233,149.0882,149.1726,4223.0
2022-03-17 12:35:00,176.62,176.73,176.61,176.65,5499.0,149.1135,149.2064,149.1051,149.1388,5499.0
2022-03-17 12:40:00,176.69,176.71,176.53,176.53,3470.0,149.1726,149.1895,149.0375,149.0375,3470.0
2022-03-17 12:45:00,176.54,176.74,176.49,176.61,4169.0,149.046,149.2148,149.0038,149.1051,4169.0
2022-03-17 12:50:00,176.61,176.81,176.58,176.8,2849.0,149.1051,149.2739,149.0797,149.2655,2849.0
2022-03-17 12:55:00,176.83,176.99,176.78,176.85,3542.0,149.2908,149.4259,149.2486,149.3077,3542.0
2022-03-17 13:00:00,176.84,176.84,176.15,176.31,4926.0,149.2993,149.2993,148.7167,148.8518,4926.0
2022-03-17 13:05:00,176.35,176.56,176.27,176.56,4615.0,148.8856,149.0629,148.818,149.0629,4615.0
2022-03-17 13:10:00,176.56,176.81,176.52,176.74,4792.0,149.0629,149.2739,149.0291,149.2148,4792.0
2022-03-17 13:15:00,176.71,176.8,176.62,176.8,4944.0,149.1895,149.2655,149.1135,149.2655,4944.0
2022-03-17 13:20:00,176.83,176.87,176.57,176.87,6399.0,149.2908,149.3246,149.0713,149.3246,6399.0
2022-03-17 13:25:00,176.89,176.94,176.72,176.79,9006.0,149.3415,149.3837,149.1979,149.257,9006.0
2022-03-17 13:30:00,176.76,176.82,176.58,176.74,5817.0,149.2317,149.2824,149.0797,149.2148,5817.0
2022-03-17 13:35:00,176.72,176.9,176.7,176.9,4420.0,149.1979,149.3499,149.1811,149.3499,4420.0
2022-03-17 13:40:00,176.88,176.95,176.7,176.71,4040.0,149.333,149.3921,149.1811,149.1895,4040.0
2022-03-17 13:45:00,176.63,176.72,176.5,176.59,3264.0,149.122,149.1979,149.0122,149.0882,3264.0
2022-03-17 13:50:00,176.58,176.85,176.53,176.69,8402.0,149.0797,149.3077,149.0375,149.1726,8402.0
2022-03-17 13:55:00,176.68,176.8,176.62,176.73,4493.0,149.1642,149.2655,149.1135,149.2064,4493.0
2022-03-17 14:00:00,176.73,176.75,176.62,176.69,3246.0,149.2064,149.2233,149.1135,149.1726,3246.0
2022-03-17 14:05:00,176.74,176.78,176.56,176.59,4638.0,149.2148,149.2486,149.0629,149.0882,4638.0
2022-03-17 14:10:00,176.58,176.6,176.41,176.53,5398.0,149.0797,149.0966,148.9362,149.0375,5398.0
2022-03-17 14:15:00,176.48,176.48,176.36,176.37,6923.0,148.9953,148.9953,148.894,148.9024,6923.0
2022-03-17 14:20:00,176.4,176.46,176.31,176.31,2586.0,148.9278,148.9784,148.8518,148.8518,2586.0
2022-03-17 14:25:00,176.29,176.37,176.26,176.28,6827.0,148.8349,148.9024,148.8096,148.8265,6827.0
2022-03-17 14:30:00,176.3,176.49,176.25,176.44,8348.0,148.8433,149.0038,148.8011,148.9615,8348.0
2022-03-17 14:35:00,176.5,176.5,176.27,176.27,3700.0,149.0122,149.0122,148.818,148.818,3700.0
2022-03-17 14:40:00,176.23,176.34,176.17,176.31,4453.0,148.7843,148.8771,148.7336,148.8518,4453.0
2022-03-17 14:45:00,176.32,176.38,176.18,176.37,2546.0,148.8602,148.9109,148.742,148.9024,2546.0
2022-03-17 14:50:00,176.31,176.43,176.29,176.29,4849.0,148.8518,148.9531,148.8349,148.8349,4849.0
2022-03-17 14:55:00,176.32,176.32,176.15,176.18,3907.0,148.8602,148.8602,148.7167,148.742,3907.0
2022-03-17 15:00:00,176.21,176.31,176.18,176.31,5332.0,148.7674,148.8518,148.742,148.8518,5332.0
2022-03-17 15:05:00,176.31,176.32,176.16,176.2,3582.0,148.8518,148.8602,148.7252,148.7589,3582.0
2022-03-17 15:10:00,176.14,176.14,175.67,175.75,12045.0,148.7083,148.7083,148.3115,148.379,12045.0
2022-03-17 15:15:00,175.68,175.97,175.65,175.94,11918.0,148.3199,148.5647,148.2946,148.5394,11918.0
2022-03-17 15:20:00,175.97,176.13,175.89,176.0,8565.0,148.5647,148.6998,148.4972,148.5901,8565.0
2022-03-17 15:25:00,176.04,176.27,176.04,176.15,5025.0,148.6238,148.818,148.6238,148.7167,5025.0
2022-03-17 15:30:00,176.18,176.3,176.11,176.27,5226.0,148.742,148.8433,148.6829,148.818,5226.0
2022-03-17 15:35:00,176.31,176.47,176.21,176.26,8881.0,148.8518,148.9869,148.7674,148.8096,8881.0
2022-03-17 15:40:00,176.25,176.68,176.24,176.59,9568.0,148.8011,149.1642,148.7927,149.0882,9568.0
2022-03-17 15:45:00,176.56,176.76,176.53,176.72,11086.0,149.0629,149.2317,149.0375,149.1979,11086.0
2022-03-17 15:50:00,176.7,176.82,176.61,176.69,29898.0,149.1811,149.2824,149.1051,149.1726,29898.0
2022-03-17 15:55:00,176.72,177.03,176.46,176.92,62749.0,149.1979,149.4597,148.9784,149.3668,62749.0
2022-03-18 09:30:00,179.85,180.0,178.21,179.97,646746.0,151.8405,151.9671,150.4559,151.9418,646746.0
2022-03-18 09:35:00,179.73,179.82,178.4,178.45,14252.0,151.7392,151.8152,150.6163,150.6585,14252.0
2022-03-18 09:40:00,178.22,178.64,177.93,178.2,20013.0,150.4643,150.8189,150.2195,150.4474,20013.0
2022-03-18 09:45:00,178.21,178.34,177.95,178.27,8058.0,150.4559,150.5656,150.2364,150.5065,8058.0
2022-03-18 09:50:00,178.26,178.39,177.91,177.96,10618.0,150.4981,150.6079,150.2026,150.2448,10618.0
2022-03-18 09:55:00,177.82,177.88,177.48,177.82,13767.0,150.1266,150.1773,149.8396,150.1266,13767.0
2022-03-18 10:00:00,177.81,178.09,177.4,177.89,10674.0,150.1182,150.3546,149.772,150.1857,10674.0
2022-03-18 10:05:00,177.85,178.25,177.85,178.13,14739.0,150.152,150.4897,150.152,150.3883,14739.0
2022-03-18 10:10:00,178.18,178.48,177.85,177.85,17626.0,150.4306,150.6838,150.152,150.152,17626.0
2022-03-18 10:15:00,177.91,177.95,177.1,177.35,6002.0,150.2026,150.2364,149.5188,149.7298,6002.0
2022-03-18 10:20:00,177.35,177.64,177.27,177.45,10782.0,149.7298,149.9747,149.6623,149.8142,10782.0
2022-03-18 10:25:00,177.26,177.38,177.05,177.11,8675.0,149.6538,149.7552,149.4765,149.5272,8675.0
2022-03-18 10:30:00,177.14,177.6,177.12,177.59,10084.0,149.5525,149.9409,149.5356,149.9324,10084.0
2022-03-18 10:35:00,177.53,177.53,177.2,177.2,5348.0,149.8818,149.8818,149.6032,149.6032,5348.0
2022-03-18 10:40:00,177.13,177.18,176.97,176.97,7290.0,149.5441,149.5863,149.409,149.409,7290.0
2022-03-18 10:45:00,176.93,177.06,176.83,177.02,6966.0,149.3752,149.485,149.2908,149.4512,6966.0
2022-03-18 10:50:00,177.0,177.19,176.98,177.0,4011.0,149.4343,149.5947,149.4174,149.4343,4011.0
2022-03-18 10:55:00,177.01,177.08,176.95,177.03,10042.0,149.4428,149.5019,149.3921,149.4597,10042.0
2022-03-18 11:00:00,177.07,177.07,176.97,177.02,5144.0,149.4934,149.4934,149.409,149.4512,5144.0
2022-03-18 11:05:00,177.03,177.26,176.98,177.14,11656.0,149.4597,149.6538,149.4174,149.5525,11656.0
2022-03-18 11:10:00,177.11,177.18,176.85,176.85,15653.0,149.5272,149.5863,149.3077,149.3077,15653.0
2022-03-18 11:15:00,176.7,176.79,176.34,176.78,4267.0,149.1811,149.257,148.8771,149.2486,4267.0
2022-03-18 11:20:00,176.73,176.81,176.41,176.47,8863.0,149.2064,149.2739,148.9362,148.9869,8863.0
2022-03-18 11:25:00,176.45,176.55,176.29,176.3,5926.0,148.97,149.0544,148.8349,148.8433,5926.0
2022-03-18 11:30:00,176.25,176.25,175.89,175.91,4929.0,148.8011,148.8011,148.4972,148.5141,4929.0
2022-03-18 11:35:00,175.82,176.53,175.71,176.37,15763.0,148.4381,149.0375,148.3452,148.9024,15763.0
2022-03-18 11:40:00,176.36,176.44,176.29,176.29,10024.0,148.894,148.9615,148.8349,148.8349,10024.0
2022-03-18 11:45:00,176.29,176.62,176.29,176.48,7425.0,148.8349,149.1135,148.8349,148.9953,7425.0
2022-03-18 11:50:00,176.5,176.62,176.27,176.33,7402.0,149.0122,149.1135,148.818,148.8687,7402.0
2022-03-18 11:55:00,176.34,176.76,176.34,176.76,7363.0,148.8771,149.2317,148.8771,149.2317,7363.0
2022-03-18 12:00:00,176.72,176.73,176.44,176.51,7763.0,149.1979,149.2064,148.9615,149.0206,7763.0
2022-03-18 12:05:00,176.57,176.68,176.47,176.5,7613.0,149.0713,149.1642,148.9869,149.0122,7613.0
2022-03-18 12:10:00,176.5,176.55,176.37,176.47,8086.0,149.0122,149.0544,148.9024,148.9869,8086.0
2022-03-18 12:15:00,176.5,176.74,176.48,176.49,5257.0,149.0122,149.2148,148.9953,149.0038,5257.0
2022-03-18 12:20:00,176.44,176.67,176.39,176.67,37521.0,148.9615,149.1557,148.9193,149.1557,37521.0
2022-03-18 12:25:00,176.7,176.94,176.7,176.8,7864.0,149.1811,149.3837,149.1811,149.2655,7864.0
2022-03-18 12:30:00,176.79,176.86,176.7,176.75,5384.0,149.257,149.3161,149.1811,149.2233,5384.0
2022-03-18 12:35:00,176.75,176.94,176.74,176.8,2326.0,149.2233,149.3837,149.2148,149.2655,2326.0
2022-03-18 12:40:00,176.83,176.92,176.8,176.87,6117.0,149.2908,149.3668,149.2655,149.3246,6117.0
2022-03-18 12:45:00,176.88,176.88,176.66,176.75,9665.0,149.333,149.333,149.1473,149.2233,9665.0
2022-03-18 12:50:00,176.75,176.89,176.75,176.85,5445.0,149.2233,149.3415,149.2233,149.3077,5445.0
2022-03-18 12:55:00,176.83,177.12,176.83,177.05,15406.0,149.2908,149.5356,149.2908,149.4765,15406.0
2022-03-18 13:00:00,177.02,177.11,176.95,177.03,24785.0,149.4512,149.5272,149.3921,149.4597,24785.0
2022-03-18 13:05:00,177.0,177.19,176.92,177.19,6386.0,149.4343,149.5947,149.3668,149.5947,6386.0
2022-03-18 13:10:00,177.15,177.16,176.9,176.94,2500.0,149.561,149.5694,149.3499,149.3837,2500.0
2022-03-18 13:15:00,176.94,176.94,176.62,176.62,2354.0,149.3837,149.3837,149.1135,149.1135,2354.0
2022-03-18 13:20:00,176.62,176.75,176.53,176.68,4337.0,149.1135,149.2233,149.0375,149.1642,4337.0
2022-03-18 13:25:00,176.59,176.77,176.47,176.75,11751.0,149.0882,149.2402,148.9869,149.2233,11751.0
2022-03-18 13:30:00,176.75,176.89,176.73,176.84,3941.0,149.2233,149.3415,149.2064,149.2993,3941.0
2022-03-18 13:35:00,176.87,177.04,176.87,176.88,10354.0,149.3246,149.4681,149.3246,149.333,10354.0
2022-03-18 13:40:00,176.89,177.18,176.84,177.15,9249.0,149.3415,149.5863,149.2993,149.561,9249.0
2022-03-18 13:45:00,177.13,177.25,176.95,177.0,4084.0,149.5441,149.6454,149.3921,149.4343,4084.0
2022-03-18 13:50:00,177.02,177.12,176.96,177.09,8530.0,149.4512,149.5356,149.4006,149.5103,8530.0
2022-03-18 13:55:00,177.1,177.26,176.71,176.71,11316.0,149.5188,149.6538,149.1895,149.1895,11316.0
2022-03-18 14:00:00,176.67,176.76,176.13,176.13,8841.0,149.1557,149.2317,148.6998,148.6998,8841.0
2022-03-18 14:05:00,176.06,176.15,175.65,175.65,12219.0,148.6407,148.7167,148.2946,148.2946,12219.0
2022-03-18 14:10:00,175.67,175.86,175.54,175.57,15356.0,148.3115,148.4719,148.2017,148.227,15356.0
2022-03-18 14:15:00,175.55,175.82,175.48,175.52,13256.0,148.2102,148.4381,148.1511,148.1848,13256.0
2022-03-18 14:20:00,175.49,175.76,175.42,175.75,13893.0,148.1595,148.3874,148.1004,148.379,13893.0
2022-03-18 14:25:00,175.75,175.82,175.57,175.74,8113.0,148.379,148.4381,148.227,148.3706,8113.0
2022-03-18 14:30:00,175.71,175.76,175.52,175.69,7819.0,148.3452,148.3874,148.1848,148.3283,7819.0
2022-03-18 14:35:00,175.65,175.73,175.5,175.64,5225.0,148.2946,148.3621,148.1679,148.2861,5225.0
2022-03-18 14:40:00,175.68,175.88,175.57,175.59,4678.0,148.3199,148.4888,148.227,148.2439,4678.0
2022-03-18 14:45:00,175.58,175.64,175.55,175.61,5266.0,148.2355,148.2861,148.2102,148.2608,5266.0
2022-03-18 14:50:00,175.65,175.86,175.64,175.86,3844.0,148.2946,148.4719,148.2861,148.4719,3844.0
2022-03-18 14:55:00,175.84,175.98,175.77,175.83,6373.0,148.455,148.5732,148.3959,148.4465,6373.0
2022-03-18 15:00:00,175.9,176.18,175.86,176.0,11830.0,148.5056,148.742,148.4719,148.5901,11830.0
2022-03-18 15:05:00,176.0,176.11,175.94,176.0,4488.0,148.5901,148.6829,148.5394,148.5901,4488.0
2022-03-18 15:10:00,175.98,176.0,175.61,175.8,10570.0,148.5732,148.5901,148.2608,148.4212,10570.0
2022-03-18 15:15:00,175.77,175.92,175.65,175.9,11939.0,148.3959,148.5225,148.2946,148.5056,11939.0
2022-03-18 15:20:00,175.87,175.94,175.68,175.76,14182.0,148.4803,148.5394,148.3199,148.3874,14182.0
2022-03-18 15:25:00,175.8,175.83,175.68,175.72,12466.0,148.4212,148.4465,148.3199,148.3537,12466.0
2022-03-18 15:30:00,175.75,176.22,175.75,176.11,10091.0,148.379,148.7758,148.379,148.6829,10091.0
2022-03-18 15:35:00,176.16,176.16,175.48,175.53,12694.0,148.7252,148.7252,148.1511,148.1933,12694.0
2022-03-18 15:40:00,175.51,175.71,175.34,175.66,24678.0,148.1764,148.3452,148.0329,148.303,24678.0
2022-03-18 15:45:00,175.69,175.69,175.27,175.54,39993.0,148.3283,148.3283,147.9738,148.2017,39993.0
2022-03-18 15:50:00,175.44,175.44,175.14,175.22,49936.0,148.1173,148.1173,147.864,147.9315,49936.0
2022-03-18 15:55:00,175.22,175.51,174.63,174.83,233597.0,147.9315,148.1764,147.4334,147.6023,233597.0
2022-03-21 09:30:00,174.57,175.59,174.57,175.28,17384.0,147.3828,148.2439,147.3828,147.9822,17384.0
2022-03-21 09:35:00,175.28,176.54,175.11,176.4,9380.0,147.9822,149.046,147.8387,148.9278,9380.0
2022-03-21 09:40:00,176.45,176.6,176.19,176.38,1998.0,148.97,149.0966,148.7505,148.9109,1998.0
2022-03-21 09:45:00,176.46,176.61,175.81,175.91,12388.0,148.9784,149.1051,148.4297,148.5141,12388.0
2022-03-21 09:50:00,175.86,176.15,175.54,175.54,10032.0,148.4719,148.7167,148.2017,148.2017,10032.0
2022-03-21 09:55:00,175.54,176.1,175.52,175.69,5389.0,148.2017,148.6745,148.1848,148.3283,5389.0
2022-03-21 10:00:00,175.65,175.66,175.38,175.45,6841.0,148.2946,148.303,148.0666,148.1257,6841.0
2022-03-21 10:05:00,175.53,175.84,175.5,175.78,10072.0,148.1933,148.455,148.1679,148.4043,10072.0
2022-03-21 10:10:00,175.83,175.97,175.71,175.84,6961.0,148.4465,148.5647,148.3452,148.455,6961.0
2022-03-21 10:15:00,175.9,175.97,175.34,175.34,10062.0,148.5056,148.5647,148.0329,148.0329,10062.0
2022-03-21 10:20:00,175.28,175.73,175.15,175.7,11514.0,147.9822,148.3621,147.8724,148.3368,11514.0
2022-03-21 10:25:00,175.69,175.9,175.54,175.9,8249.0,148.3283,148.5056,148.2017,148.5056,8249.0
2022-03-21 10:30:00,175.91,176.13,175.91,176.07,5559.0,148.5141,148.6998,148.5141,148.6492,5559.0
2022-03-21 10:35:00,176.15,176.28,175.96,176.17,5471.0,148.7167,148.8265,148.5563,148.7336,5471.0
2022-03-21 10:40:00,176.22,176.34,175.86,176.05,26035.0,148.7758,148.8771,148.4719,148.6323,26035.0
2022-03-21 10:45:00,176.04,176.17,175.92,175.92,6697.0,148.6238,148.7336,148.5225,148.5225,6697.0
2022-03-21 10:50:00,175.92,175.95,175.8,175.95,2056.0,148.5225,148.5479,148.4212,148.5479,2056.0
2022-03-21 10:55:00,176.05,176.17,175.97,176.08,2044.0,148.6323,148.7336,148.5647,148.6576,2044.0
2022-03-21 11:00:00,176.07,176.2,175.91,175.95,5915.0,148.6492,148.7589,148.5141,148.5479,5915.0
2022-03-21 11:05:00,176.02,176.07,175.71,175.71,5380.0,148.607,148.6492,148.3452,148.3452,5380.0
2022-03-21 11:10:00,175.72,175.73,175.47,175.52,2540.0,148.3537,148.3621,148.1426,148.1848,2540.0
2022-03-21 11:15:00,175.56,175.67,175.46,175.67,11173.0,148.2186,148.3115,148.1342,148.3115,11173.0
2022-03-21 11:20:00,175.53,175.53,175.32,175.38,3494.0,148.1933,148.1933,148.016,148.0666,3494.0
2022-03-21 11:25:00,175.4,175.5,175.39,175.41,2151.0,148.0835,148.1679,148.0751,148.092,2151.0
2022-03-21 11:30:00,175.4,175.5,175.38,175.41,1678.0,148.0835,148.1679,148.0666,148.092,1678.0
2022-03-21 11:35:00,175.43,175.6,175.38,175.38,4857.0,148.1088,148.2524,148.0666,148.0666,4857.0
2022-03-21 11:40:00,175.3,175.53,175.21,175.21,3947.0,147.9991,148.1933,147.9231,147.9231,3947.0
2022-03-21 11:45:00,175.21,175.31,175.21,175.25,1814.0,147.9231,148.0075,147.9231,147.9569,1814.0
2022-03-21 11:50:00,175.29,175.64,175.29,175.58,5467.0,147.9906,148.2861,147.9906,148.2355,5467.0
2022-03-21 11:55:00,175.51,175.75,175.51,175.55,4493.0,148.1764,148.379,148.1764,148.2102,4493.0
2022-03-21 12:00:00,175.56,175.56,175.29,175.39,3189.0,148.2186,148.2186,147.9906,148.0751,3189.0
2022-03-21 12:05:00,175.39,175.61,175.3,175.49,5044.0,148.0751,148.2608,147.9991,148.1595,5044.0
2022-03-21 12:10:00,175.54,175.62,175.32,175.38,3624.0,148.2017,148.2693,148.016,148.0666,3624.0
2022-03-21 12:15:00,175.36,175.51,175.27,175.51,3626.0,148.0497,148.1764,147.9738,148.1764,3626.0
2022-03-21 12:20:00,175.42,175.58,175.42,175.58,1792.0,148.1004,148.2355,148.1004,148.2355,1792.0
2022-03-21 12:25:00,175.55,175.59,175.48,175.49,4576.0,148.2102,148.2439,148.1511,148.1595,4576.0
2022-03-21 12:30:00,175.52,175.52,175.2,175.38,21940.0,148.1848,148.1848,147.9147,148.0666,21940.0
2022-03-21 12:35:00,175.36,175.39,174.89,175.05,7347.0,148.0497,148.0751,147.6529,147.788,7347.0
2022-03-21 12:40:00,175.05,175.25,175.05,175.25,3461.0,147.788,147.9569,147.788,147.9569,3461.0
2022-03-21 12:45:00,175.25,175.3,175.18,175.3,3995.0,147.9569,147.9991,147.8978,147.9991,3995.0
2022-03-21 12:50:00,175.31,175.31,174.69,174.69,4851.0,148.0075,148.0075,147.4841,147.4841,4851.0
2022-03-21 12:55:00,174.71,174.85,174.63,174.71,9079.0,147.501,147.6192,147.4334,147.501,9079.0
2022-03-21 13:00:00,174.72,174.81,174.58,174.6,5173.0,147.5094,147.5854,147.3912,147.4081,5173.0
2022-03-21 13:05:00,174.59,174.76,174.58,174.69,3663.0,147.3997,147.5432,147.3912,147.4841,3663.0
2022-03-21 13:10:00,174.67,174.69,174.48,174.52,13266.0,147.4672,147.4841,147.3068,147.3406,13266.0
2022-03-21 13:15:00,174.44,174.5,174.08,174.08,6206.0,147.273,147.3237,146.9691,146.9691,6206.0
2022-03-21 13:20:00,174.15,174.33,174.08,174.31,3180.0,147.0282,147.1802,146.9691,147.1633,3180.0
2022-03-21 13:25:00,174.31,174.54,174.17,174.2,8694.0,147.1633,147.3574,147.0451,147.0704,8694.0
2022-03-21 13:30:00,174.19,174.67,174.17,174.67,3587.0,147.062,147.4672,147.0451,147.4672,3587.0
2022-03-21 13:35:00,174.57,174.96,174.56,174.95,3002.0,147.3828,147.712,147.3743,147.7036,3002.0
2022-03-21 13:40:00,174.94,174.99,174.8,174.8,2257.0,147.6952,147.7374,147.577,147.577,2257.0
2022-03-21 13:45:00,174.96,175.08,174.87,175.05,3189.0,147.712,147.8133,147.6361,147.788,3189.0
2022-03-21 13:50:00,175.01,175.01,174.67,174.78,8196.0,147.7543,147.7543,147.4672,147.5601,8196.0
2022-03-21 13:55:00,174.76,174.92,174.63,174.86,4860.0,147.5432,147.6783,147.4334,147.6276,4860.0
2022-03-21 14:00:00,174.88,174.93,174.59,174.76,3315.0,147.6445,147.6867,147.3997,147.5432,3315.0
2022-03-21 14:05:00,174.75,174.78,174.54,174.6,7949.0,147.5347,147.5601,147.3574,147.4081,7949.0
2022-03-21 14:10:00,174.53,174.55,174.35,174.52,9136.0,147.349,147.3659,147.197,147.3406,9136.0
2022-03-21 14:15:00,174.51,174.54,174.37,174.44,3619.0,147.3321,147.3574,147.2139,147.273,3619.0
2022-03-21 14:20:00,174.49,174.73,174.48,174.58,3937.0,147.3152,147.5179,147.3068,147.3912,3937.0
2022-03-21 14:25:00,174.66,174.66,174.46,174.54,4210.0,147.4588,147.4588,147.2899,147.3574,4210.0
2022-03-21 14:30:00,174.53,174.69,174.52,174.68,3202.0,147.349,147.4841,147.3406,147.4756,3202.0
2022-03-21 14:35:00,174.72,174.91,174.67,174.85,2239.0,147.5094,147.6698,147.4672,147.6192,2239.0
2022-03-21 14:40:00,174.82,174.91,174.64,174.77,5066.0,147.5938,147.6698,147.4419,147.5516,5066.0
2022-03-21 14:45:00,174.88,175.07,174.79,174.79,2140.0,147.6445,147.8049,147.5685,147.5685,2140.0
2022-03-21 14:50:00,174.74,174.8,174.65,174.69,2526.0,147.5263,147.577,147.4503,147.4841,2526.0
2022-03-21 14:55:00,174.66,174.66,174.3,174.3,4107.0,147.4588,147.4588,147.1548,147.1548,4107.0
2022-03-21 15:00:00,174.4,174.45,174.33,174.33,2739.0,147.2393,147.2815,147.1802,147.1802,2739.0
2022-03-21 15:05:00,174.35,174.53,174.27,174.32,4361.0,147.197,147.349,147.1295,147.1717,4361.0
2022-03-21 15:10:00,174.33,174.66,174.33,174.66,3779.0,147.1802,147.4588,147.1802,147.4588,3779.0
2022-03-21 15:15:00,174.69,174.8,174.64,174.71,4253.0,147.4841,147.577,147.4419,147.501,4253.0
2022-03-21 15:20:00,174.67,174.84,174.64,174.77,4505.0,147.4672,147.6107,147.4419,147.5516,4505.0
2022-03-21 15:25:00,174.75,174.91,174.74,174.87,6825.0,147.5347,147.6698,147.5263,147.6361,6825.0
2022-03-21 15:30:00,174.93,175.07,174.84,174.93,10109.0,147.6867,147.8049,147.6107,147.6867,10109.0
2022-03-21 15:35:00,174.97,175.04,174.79,174.79,8892.0,147.7205,147.7796,147.5685,147.5685,8892.0
2022-03-21 15:40:00,174.8,174.8,174.42,174.46,7873.0,147.577,147.577,147.2561,147.2899,7873.0
2022-03-21 15:45:00,174.4,174.51,174.34,174.36,10616.0,147.2393,147.3321,147.1886,147.2055,10616.0
2022-03-21 15:50:00,174.37,175.02,174.37,174.96,20999.0,147.2139,147.7627,147.2139,147.712,20999.0
2022-03-21 15:55:00,174.95,175.33,174.87,175.08,58871.0,147.7036,148.0244,147.6361,147.8133,58871.0
2022-03-22 09:30:00,175.09,175.89,175.0,175.84,29834.0,147.8218,148.4972,147.7458,148.455,29834.0
2022-03-22 09:35:00,175.76,175.95,175.0,175.15,6163.0,148.3874,148.5479,147.7458,147.8724,6163.0
2022-03-22 09:40:00,175.14,175.37,174.9,175.15,7206.0,147.864,148.0582,147.6614,147.8724,7206.0
2022-03-22 09:45:00,175.14,175.18,174.12,174.51,29175.0,147.864,147.8978,147.0029,147.3321,29175.0
2022-03-22 09:50:00,174.46,174.48,174.26,174.47,8014.0,147.2899,147.3068,147.1211,147.2983,8014.0
2022-03-22 09:55:00,174.47,174.47,173.9,174.06,25454.0,147.2983,147.2983,146.8171,146.9522,25454.0
2022-03-22 10:00:00,174.04,174.63,174.04,174.61,16936.0,146.9353,147.4334,146.9353,147.4165,16936.0
2022-03-22 10:05:00,174.61,174.7,174.51,174.58,9850.0,147.4165,147.4925,147.3321,147.3912,9850.0
2022-03-22 10:10:00,174.56,174.77,174.56,174.61,9362.0,147.3743,147.5516,147.3743,147.4165,9362.0
2022-03-22 10:15:00,174.53,174.53,174.38,174.43,12753.0,147.349,147.349,147.2224,147.2646,12753.0
2022-03-22 10:20:00,174.55,174.91,174.39,174.91,6376.0,147.3659,147.6698,147.2308,147.6698,6376.0
2022-03-22 10:25:00,174.84,174.97,174.79,174.87,9697.0,147.6107,147.7205,147.5685,147.6361,9697.0
2022-03-22 10:30:00,174.88,175.21,174.78,175.08,10750.0,147.6445,147.9231,147.5601,147.8133,10750.0
2022-03-22 10:35:00,175.1,175.21,175.07,175.16,6127.0,147.8302,147.9231,147.8049,147.8809,6127.0
2022-03-22 10:40:00,175.17,175.44,175.06,175.27,8104.0,147.8893,148.1173,147.7965,147.9738,8104.0
2022-03-22 10:45:00,175.18,175.29,175.01,175.19,8188.0,147.8978,147.9906,147.7543,147.9062,8188.0
2022-03-22 10:50:00,175.17,175.17,174.94,174.94,5657.0,147.8893,147.8893,147.6952,147.6952,5657.0
2022-03-22 10:55:00,174.88,174.88,174.68,174.69,3842.0,147.6445,147.6445,147.4756,147.4841,3842.0
2022-03-22 11:00:00,174.73,174.73,174.0,174.01,5134.0,147.5179,147.5179,146.9015,146.91,5134.0
2022-03-22 11:05:00,174.03,174.08,173.89,174.08,2804.0,146.9269,146.9691,146.8087,146.9691,2804.0
2022-03-22 11:10:00,174.06,174.06,173.68,173.69,7071.0,146.9522,146.9522,146.6314,146.6398,7071.0
2022-03-22 11:15:00,173.74,174.23,173.65,174.17,4856.0,146.682,147.0957,146.6061,147.0451,4856.0
2022-03-22 11:20:00,174.21,174.24,174.11,174.24,4423.0,147.0788,147.1042,146.9944,147.1042,4423.0
2022-03-22 11:25:00,174.25,174.31,174.13,174.27,3111.0,147.1126,147.1633,147.0113,147.1295,3111.0
2022-03-22 11:30:00,174.21,174.38,174.17,174.38,4015.0,147.0788,147.2224,147.0451,147.2224,4015.0
2022-03-22 11:35:00,174.31,174.57,174.12,174.57,27138.0,147.1633,147.3828,147.0029,147.3828,27138.0
2022-03-22 11:40:00,174.6,174.68,174.49,174.67,2305.0,147.4081,147.4756,147.3152,147.4672,2305.0
2022-03-22 11:45:00,174.7,174.97,174.7,174.97,3623.0,147.4925,147.7205,147.4925,147.7205,3623.0
2022-03-22 11:50:00,174.87,174.89,174.67,174.72,5635.0,147.6361,147.6529,147.4672,147.5094,5635.0
2022-03-22 11:55:00,174.73,174.8,174.65,174.76,2245.0,147.5179,147.577,147.4503,147.5432,2245.0
2022-03-22 12:00:00,174.87,174.89,174.73,174.73,1916.0,147.6361,147.6529,147.5179,147.5179,1916.0
2022-03-22 12:05:00,174.79,174.81,174.54,174.57,6637.0,147.5685,147.5854,147.3574,147.3828,6637.0
2022-03-22 12:10:00,174.61,174.7,174.6,174.63,1725.0,147.4165,147.4925,147.4081,147.4334,1725.0
2022-03-22 12:15:00,174.67,174.94,174.63,174.85,3037.0,147.4672,147.6952,147.4334,147.6192,3037.0
2022-03-22 12:20:00,174.82,174.82,174.58,174.63,2759.0,147.5938,147.5938,147.3912,147.4334,2759.0
2022-03-22 12:25:00,174.56,174.64,174.46,174.46,4359.0,147.3743,147.4419,147.2899,147.2899,4359.0
2022-03-22 12:30:00,174.45,174.61,174.22,174.59,5346.0,147.2815,147.4165,147.0873,147.3997,5346.0
2022-03-22 12:35:00,174.61,174.76,174.44,174.76,7267.0,147.4165,147.5432,147.273,147.5432,7267.0
2022-03-22 12:40:00,174.81,174.81,174.61,174.79,5856.0,147.5854,147.5854,147.4165,147.5685,5856.0
2022-03-22 12:45:00,174.83,174.84,174.7,174.8,3933.0,147.6023,147.6107,147.4925,147.577,3933.0
2022-03-22 12:50:00,174.8,175.13,174.76,175.11,4299.0,147.577,147.8556,147.5432,147.8387,4299.0
2022-03-22 12:55:00,175.08,175.11,174.94,174.99,5878.0,147.8133,147.8387,147.6952,147.7374,5878.0
2022-03-22 13:00:00,175.03,175.16,174.95,175.16,8936.0,147.7711,147.8809,147.7036,147.8809,8936.0
2022-03-22 13:05:00,175.19,175.4,175.19,175.36,3305.0,147.9062,148.0835,147.9062,148.0497,3305.0
2022-03-22 13:10:00,175.3,175.45,175.27,175.41,6771.0,147.9991,148.1257,147.9738,148.092,6771.0
2022-03-22 13:15:00,175.36,175.43,175.3,175.37,4104.0,148.0497,148.1088,147.9991,148.0582,4104.0
2022-03-22 13:20:00,175.28,175.31,174.91,174.94,10409.0,147.9822,148.0075,147.6698,147.6952,10409.0
2022-03-22 13:25:00,174.96,174.96,174.64,174.64,5722.0,147.712,147.712,147.4419,147.4419,5722.0
2022-03-22 13:30:00,174.67,174.79,174.58,174.71,5369.0,147.4672,147.5685,147.3912,147.501,5369.0
2022-03-22 13:35:00,174.72,174.74,174.34,174.44,7390.0,147.5094,147.5263,147.1886,147.273,7390.0
2022-03-22 13:40:00,174.41,174.54,174.38,174.5,5899.0,147.2477,147.3574,147.2224,147.3237,5899.0
2022-03-22 13:45:00,174.5,174.55,174.41,174.43,6796.0,147.3237,147.3659,147.2477,147.2646,6796.0
2022-03-22 13:50:00,174.47,174.57,174.41,174.54,10247.0,147.2983,147.3828,147.2477,147.3574,10247.0
2022-03-22 13:55:00,174.51,174.53,174.27,174.34,3483.0,147.3321,147.349,147.1295,147.1886,3483.0
2022-03-22 14:00:00,174.37,174.38,174.05,174.12,5805.0,147.2139,147.2224,146.9438,147.0029,5805.0
2022-03-22 14:05:00,174.05,174.12,173.82,173.84,6058.0,146.9438,147.0029,146.7496,146.7665,6058.0
2022-03-22 14:10:00,173.88,173.91,173.75,173.8,9579.0,146.8002,146.8256,146.6905,146.7327,9579.0
2022-03-22 14:15:00,173.82,173.86,173.77,173.8,5062.0,146.7496,146.7833,146.7074,146.7327,5062.0
2022-03-22 14:20:00,173.77,173.81,173.59,173.59,4726.0,146.7074,146.7411,146.5554,146.5554,4726.0
2022-03-22 14:25:00,173.59,173.64,173.48,173.62,4564.0,146.5554,146.5976,146.4625,146.5807,4564.0
2022-03-22 14:30:00,173.62,173.96,173.57,173.89,13430.0,146.5807,146.8678,146.5385,146.8087,13430.0
2022-03-22 14:35:00,173.89,174.06,173.8,173.92,7542.0,146.8087,146.9522,146.7327,146.834,7542.0
2022-03-22 14:40:00,173.94,174.04,173.92,174.04,4333.0,146.8509,146.9353,146.834,146.9353,4333.0
2022-03-22 14:45:00,174.05,174.07,173.94,173.98,5299.0,146.9438,146.9606,146.8509,146.8847,5299.0
2022-03-22 14:50:00,173.98,174.15,173.93,174.15,5379.0,146.8847,147.0282,146.8424,147.0282,5379.0
2022-03-22 14:55:00,174.16,174.28,174.08,174.08,7795.0,147.0366,147.1379,146.9691,146.9691,7795.0
2022-03-22 15:00:00,174.09,174.27,174.07,174.25,2726.0,146.9775,147.1295,146.9606,147.1126,2726.0
2022-03-22 15:05:00,174.22,174.37,174.11,174.28,5949.0,147.0873,147.2139,146.9944,147.1379,5949.0
2022-03-22 15:10:00,174.34,174.39,174.2,174.28,8277.0,147.1886,147.2308,147.0704,147.1379,8277.0
2022-03-22 15:15:00,174.28,174.47,174.26,174.27,9337.0,147.1379,147.2983,147.1211,147.1295,9337.0
2022-03-22 15:20:00,174.31,174.55,174.26,174.52,5190.0,147.1633,147.3659,147.1211,147.3406,5190.0
2022-03-22 15:25:00,174.51,174.73,174.41,174.43,9931.0,147.3321,147.5179,147.2477,147.2646,9931.0
2022-03-22 15:30:00,174.48,174.61,174.36,174.45,8999.0,147.3068,147.4165,147.2055,147.2815,8999.0
2022-03-22 15:35:00,174.46,174.6,174.4,174.53,6238.0,147.2899,147.4081,147.2393,147.349,6238.0
2022-03-22 15:40:00,174.46,174.62,174.36,174.59,8783.0,147.2899,147.425,147.2055,147.3997,8783.0
2022-03-22 15:45:00,174.55,174.91,174.55,174.81,17888.0,147.3659,147.6698,147.3659,147.5854,17888.0
2022-03-22 15:50:00,174.84,175.08,174.14,174.14,26948.0,147.6107,147.8133,147.0197,147.0197,26948.0
2022-03-22 15:55:00,174.17,174.5,173.95,174.02,112100.0,147.0451,147.3237,146.8593,146.9184,112100.0
2022-03-23 09:30:00,173.67,175.27,173.42,173.83,22552.0,146.6229,147.9738,146.4119,146.758,22552.0
2022-03-23 09:35:00,173.69,173.89,173.14,173.14,5328.0,146.6398,146.8087,146.1755,146.1755,5328.0
2022-03-23 09:40:00,173.0,173.0,172.26,172.45,4463.0,146.0573,146.0573,145.4325,145.5929,4463.0
2022-03-23 09:45:00,172.31,172.32,171.62,172.26,9373.0,145.4747,145.4832,144.8922,145.4325,9373.0
2022-03-23 09:50:00,172.19,172.92,172.05,172.67,4905.0,145.3734,145.9897,145.2552,145.7787,4905.0
2022-03-23 09:55:00,172.66,172.92,172.58,172.61,3316.0,145.7702,145.9897,145.7027,145.728,3316.0
2022-03-23 10:00:00,172.38,172.86,172.38,172.52,6958.0,145.5338,145.9391,145.5338,145.652,6958.0
2022-03-23 10:05:00,172.43,172.65,172.26,172.27,2047.0,145.5761,145.7618,145.4325,145.441,2047.0
2022-03-23 10:10:00,172.3,172.56,172.23,172.56,4387.0,145.4663,145.6858,145.4072,145.6858,4387.0
2022-03-23 10:15:00,172.68,172.68,172.35,172.64,3989.0,145.7871,145.7871,145.5085,145.7534,3989.0
2022-03-23 10:20:00,172.65,172.67,172.54,172.67,2558.0,145.7618,145.7787,145.6689,145.7787,2558.0
2022-03-23 10:25:00,172.67,172.99,172.67,172.89,1698.0,145.7787,146.0488,145.7787,145.9644,1698.0
2022-03-23 10:30:00,172.88,172.89,172.61,172.74,9901.0,145.956,145.9644,145.728,145.8378,9901.0
2022-03-23 10:35:00,172.79,172.86,172.71,172.84,5118.0,145.88,145.9391,145.8124,145.9222,5118.0
2022-03-23 10:40:00,172.74,173.1,172.74,172.93,5165.0,145.8378,146.1417,145.8378,145.9982,5165.0
2022-03-23 10:45:00,172.95,173.22,172.95,173.22,8859.0,146.0151,146.243,146.0151,146.243,8859.0
2022-03-23 10:50:00,173.17,173.18,172.87,172.93,8419.0,146.2008,146.2093,145.9475,145.9982,8419.0
2022-03-23 10:55:00,173.14,173.58,173.03,173.39,8759.0,146.1755,146.547,146.0826,146.3865,8759.0
2022-03-23 11:00:00,173.55,173.71,173.45,173.68,4606.0,146.5216,146.6567,146.4372,146.6314,4606.0
2022-03-23 11:05:00,173.69,173.75,173.49,173.61,6652.0,146.6398,146.6905,146.471,146.5723,6652.0
2022-03-23 11:10:00,173.62,173.65,173.34,173.53,12881.0,146.5807,146.6061,146.3443,146.5047,12881.0
2022-03-23 11:15:00,173.52,173.66,173.5,173.66,2038.0,146.4963,146.6145,146.4794,146.6145,2038.0
2022-03-23 11:20:00,173.63,173.64,173.15,173.24,7470.0,146.5892,146.5976,146.1839,146.2599,7470.0
2022-03-23 11:25:00,173.37,173.59,173.32,173.59,4877.0,146.3697,146.5554,146.3274,146.5554,4877.0
2022-03-23 11:30:00,173.43,173.5,173.2,173.5,3635.0,146.4203,146.4794,146.2261,146.4794,3635.0
2022-03-23 11:35:00,173.45,173.67,173.23,173.65,7675.0,146.4372,146.6229,146.2515,146.6061,7675.0
2022-03-23 11:40:00,173.65,173.75,173.55,173.75,2297.0,146.6061,146.6905,146.5216,146.6905,2297.0
2022-03-23 11:45:00,173.81,173.81,173.63,173.69,4199.0,146.7411,146.7411,146.5892,146.6398,4199.0
2022-03-23 11:50:00,173.7,173.84,173.69,173.8,4259.0,146.6483,146.7665,146.6398,146.7327,4259.0
2022-03-23 11:55:00,173.96,174.06,173.89,173.95,2283.0,146.8678,146.9522,146.8087,146.8593,2283.0
2022-03-23 12:00:00,174.01,174.26,173.95,174.15,9288.0,146.91,147.1211,146.8593,147.0282,9288.0
2022-03-23 12:05:00,174.18,174.2,173.93,173.94,4527.0,147.0535,147.0704,146.8424,146.8509,4527.0
2022-03-23 12:10:00,174.0,174.31,174.0,174.29,20575.0,146.9015,147.1633,146.9015,147.1464,20575.0
2022-03-23 12:15:00,174.26,174.63,174.23,174.49,7652.0,147.1211,147.4334,147.0957,147.3152,7652.0
2022-03-23 12:20:00,174.47,174.55,174.42,174.51,3701.0,147.2983,147.3659,147.2561,147.3321,3701.0
2022-03-23 12:25:00,174.56,174.64,174.51,174.53,5746.0,147.3743,147.4419,147.3321,147.349,5746.0
2022-03-23 12:30:00,174.54,174.57,174.32,174.47,14457.0,147.3574,147.3828,147.1717,147.2983,14457.0
2022-03-23 12:35:00,174.49,174.6,174.43,174.52,3591.0,147.3152,147.4081,147.2646,147.3406,3591.0
2022-03-23 12:40:00,174.52,174.57,174.35,174.38,12256.0,147.3406,147.3828,147.197,147.2224,12256.0
2022-03-23 12:45:00,174.38,174.4,174.25,174.3,5729.0,147.2224,147.2393,147.1126,147.1548,5729.0
2022-03-23 12:50:00,174.29,174.39,174.29,174.39,1150.0,147.1464,147.2308,147.1464,147.2308,1150.0
2022-03-23 12:55:00,174.44,174.48,174.34,174.44,1732.0,147.273,147.3068,147.1886,147.273,1732.0
2022-03-23 13:00:00,174.5,174.59,174.46,174.56,2512.0,147.3237,147.3997,147.2899,147.3743,2512.0
2022-03-23 13:05:00,174.51,174.64,174.51,174.55,4529.0,147.3321,147.4419,147.3321,147.3659,4529.0
2022-03-23 13:10:00,174.53,174.62,174.47,174.61,4131.0,147.349,147.425,147.2983,147.4165,4131.0
2022-03-23 13:15:00,174.65,174.65,174.37,174.41,8357.0,147.4503,147.4503,147.2139,147.2477,8357.0
2022-03-23 13:20:00,174.46,174.5,174.35,174.35,2620.0,147.2899,147.3237,147.197,147.197,2620.0
2022-03-23 13:25:00,174.28,174.37,174.2,174.25,3166.0,147.1379,147.2139,147.0704,147.1126,3166.0
2022-03-23 13:30:00,174.2,174.43,174.13,174.39,3034.0,147.0704,147.2646,147.0113,147.2308,3034.0
2022-03-23 13:35:00,174.38,174.43,174.38,174.4,2908.0,147.2224,147.2646,147.2224,147.2393,2908.0
2022-03-23 13:40:00,174.4,174.49,174.28,174.28,2295.0,147.2393,147.3152,147.1379,147.1379,2295.0
2022-03-23 13:45:00,174.27,174.5,174.23,174.5,3333.0,147.1295,147.3237,147.0957,147.3237,3333.0
2022-03-23 13:50:00,174.46,174.58,174.41,174.49,4426.0,147.2899,147.3912,147.2477,147.3152,4426.0
2022-03-23 13:55:00,174.56,174.74,174.55,174.7,8835.0,147.3743,147.5263,147.3659,147.4925,8835.0
2022-03-23 14:00:00,174.7,174.93,174.7,174.81,4910.0,147.4925,147.6867,147.4925,147.5854,4910.0
2022-03-23 14:05:00,174.76,174.83,174.62,174.67,5135.0,147.5432,147.6023,147.425,147.4672,5135.0
2022-03-23 14:10:00,174.69,174.75,174.61,174.68,2632.0,147.4841,147.5347,147.4165,147.4756,2632.0
2022-03-23 14:15:00,174.72,174.78,174.63,174.67,3603.0,147.5094,147.5601,147.4334,147.4672,3603.0
2022-03-23 14:20:00,174.69,174.77,174.57,174.64,6445.0,147.4841,147.5516,147.3828,147.4419,6445.0
2022-03-23 14:25:00,174.64,174.93,174.61,174.93,3316.0,147.4419,147.6867,147.4165,147.6867,3316.0
2022-03-23 14:30:00,174.93,175.01,174.74,174.75,13702.0,147.6867,147.7543,147.5263,147.5347,13702.0
2022-03-23 14:35:00,174.75,174.78,174.61,174.65,3330.0,147.5347,147.5601,147.4165,147.4503,3330.0
2022-03-23 14:40:00,174.7,174.75,174.59,174.62,8890.0,147.4925,147.5347,147.3997,147.425,8890.0
2022-03-23 14:45:00,174.62,174.71,174.53,174.56,8458.0,147.425,147.501,147.349,147.3743,8458.0
2022-03-23 14:50:00,174.52,174.57,174.45,174.51,2573.0,147.3406,147.3828,147.2815,147.3321,2573.0
2022-03-23 14:55:00,174.5,174.5,174.26,174.28,4112.0,147.3237,147.3237,147.1211,147.1379,4112.0
2022-03-23 15:00:00,174.32,174.5,174.3,174.31,2795.0,147.1717,147.3237,147.1548,147.1633,2795.0
2022-03-23 15:05:00,174.34,174.35,174.21,174.23,3749.0,147.1886,147.197,147.0788,147.0957,3749.0
2022-03-23 15:10:00,174.23,174.23,174.03,174.05,4087.0,147.0957,147.0957,146.9269,146.9438,4087.0
2022-03-23 15:15:00,174.09,174.28,174.09,174.21,4825.0,146.9775,147.1379,146.9775,147.0788,4825.0
2022-03-23 15:20:00,174.23,174.52,174.21,174.47,5754.0,147.0957,147.3406,147.0788,147.2983,5754.0
2022-03-23 15:25:00,174.48,174.56,174.39,174.42,4102.0,147.3068,147.3743,147.2308,147.2561,4102.0
2022-03-23 15:30:00,174.33,174.36,174.11,174.11,4983.0,147.1802,147.2055,146.9944,146.9944,4983.0
2022-03-23 15:35:00,174.05,174.17,173.97,174.03,6919.0,146.9438,147.0451,146.8762,146.9269,6919.0
2022-03-23 15:40:00,173.99,173.99,173.76,173.84,12688.0,146.8931,146.8931,146.6989,146.7665,12688.0
2022-03-23 15:45:00,173.81,173.88,173.58,173.64,17591.0,146.7411,146.8002,146.547,146.5976,17591.0
2022-03-23 15:50:00,173.61,173.71,173.5,173.5,28406.0,146.5723,146.6567,146.4794,146.4794,28406.0
2022-03-23 15:55:00,173.49,173.55,173.18,173.31,54975.0,146.471,146.5216,146.2093,146.319,54975.0
2022-03-24 09:30:00,172.98,173.68,172.45,172.46,13530.0,146.0404,146.6314,145.5929,145.6014,13530.0
2022-03-24 09:35:00,172.46,172.62,172.19,172.36,3882.0,145.6014,145.7365,145.3734,145.517,3882.0
2022-03-24 09:40:00,172.47,172.77,172.21,172.21,2442.0,145.6098,145.8631,145.3903,145.3903,2442.0
2022-03-24 09:45:00,172.22,172.59,172.14,172.2,5102.0,145.3988,145.7111,145.3312,145.3819,5102.0
2022-03-24 09:50:00,172.26,172.46,172.25,172.3,3452.0,145.4325,145.6014,145.4241,145.4663,3452.0
2022-03-24 09:55:00,172.44,172.9,172.41,172.72,1610.0,145.5845,145.9729,145.5592,145.8209,1610.0
2022-03-24 10:00:00,172.76,173.04,172.75,172.93,2814.0,145.8547,146.0911,145.8462,145.9982,2814.0
2022-03-24 10:05:00,172.95,173.39,172.94,173.39,3963.0,146.0151,146.3865,146.0066,146.3865,3963.0
2022-03-24 10:10:00,173.31,173.4,173.21,173.34,3151.0,146.319,146.395,146.2346,146.3443,3151.0
2022-03-24 10:15:00,173.39,173.4,173.21,173.38,5941.0,146.3865,146.395,146.2346,146.3781,5941.0
2022-03-24 10:20:00,173.29,173.47,173.28,173.47,3058.0,146.3021,146.4541,146.2937,146.4541,3058.0
2022-03-24 10:25:00,173.48,173.55,173.16,173.16,3185.0,146.4625,146.5216,146.1924,146.1924,3185.0
2022-03-24 10:30:00,173.2,173.65,173.18,173.47,6957.0,146.2261,146.6061,146.2093,146.4541,6957.0
2022-03-24 10:35:00,173.46,173.58,173.37,173.58,5572.0,146.4456,146.547,146.3697,146.547,5572.0
2022-03-24 10:40:00,173.66,173.66,173.44,173.53,3141.0,146.6145,146.6145,146.4288,146.5047,3141.0
2022-03-24 10:45:00,173.59,173.73,173.46,173.48,30771.0,146.5554,146.6736,146.4456,146.4625,30771.0
2022-03-24 10:50:00,173.56,173.82,173.56,173.61,4278.0,146.5301,146.7496,146.5301,146.5723,4278.0
2022-03-24 10:55:00,173.56,173.56,173.28,173.28,2124.0,146.5301,146.5301,146.2937,146.2937,2124.0
2022-03-24 11:00:00,173.29,173.63,173.27,173.49,9807.0,146.3021,146.5892,146.2852,146.471,9807.0
2022-03-24 11:05:00,173.61,174.19,173.61,174.09,6297.0,146.5723,147.062,146.5723,146.9775,6297.0
2022-03-24 11:10:00,174.07,174.38,173.98,174.3,6616.0,146.9606,147.2224,146.8847,147.1548,6616.0
2022-03-24 11:15:00,174.37,174.59,174.34,174.57,7230.0,147.2139,147.3997,147.1886,147.3828,7230.0
2022-03-24 11:20:00,174.59,174.63,174.13,174.24,6758.0,147.3997,147.4334,147.0113,147.1042,6758.0
2022-03-24 11:25:00,174.25,174.59,174.25,174.52,5377.0,147.1126,147.3997,147.1126,147.3406,5377.0
2022-03-24 11:30:00,174.56,174.58,174.35,174.39,4102.0,147.3743,147.3912,147.197,147.2308,4102.0
2022-03-24 11:35:00,174.32,174.47,174.28,174.38,6533.0,147.1717,147.2983,147.1379,147.2224,6533.0
2022-03-24 11:40:00,174.41,174.7,174.41,174.62,5763.0,147.2477,147.4925,147.2477,147.425,5763.0
2022-03-24 11:45:00,174.61,174.65,174.14,174.21,2457.0,147.4165,147.4503,147.0197,147.0788,2457.0
2022-03-24 11:50:00,174.14,174.27,174.05,174.23,4524.0,147.0197,147.1295,146.9438,147.0957,4524.0
2022-03-24 11:55:00,174.3,174.39,174.21,174.27,5769.0,147.1548,147.2308,147.0788,147.1295,5769.0
2022-03-24 12:00:00,174.28,174.33,174.18,174.24,4089.0,147.1379,147.1802,147.0535,147.1042,4089.0
2022-03-24 12:05:00,174.28,174.35,174.23,174.29,3141.0,147.1379,147.197,147.0957,147.1464,3141.0
2022-03-24 12:10:00,174.28,174.31,174.19,174.24,2921.0,147.1379,147.1633,147.062,147.1042,2921.0
2022-03-24 12:15:00,174.28,174.38,174.12,174.2,3958.0,147.1379,147.2224,147.0029,147.0704,3958.0
2022-03-24 12:20:00,174.2,174.2,173.91,173.96,4704.0,147.0704,147.0704,146.8256,146.8678,4704.0
2022-03-24 12:25:00,173.97,174.13,173.88,173.89,2847.0,146.8762,147.0113,146.8002,146.8087,2847.0
2022-03-24 12:30:00,173.88,173.96,173.75,173.89,3761.0,146.8002,146.8678,146.6905,146.8087,3761.0
2022-03-24 12:35:00,174.0,174.0,173.83,173.92,1833.0,146.9015,146.9015,146.758,146.834,1833.0
2022-03-24 12:40:00,173.87,173.91,173.8,173.86,5124.0,146.7918,146.8256,146.7327,146.7833,5124.0
2022-03-24 12:45:00,173.84,173.84,173.67,173.74,1004.0,146.7665,146.7665,146.6229,146.682,1004.0
2022-03-24 12:50:00,173.73,173.8,173.57,173.57,2703.0,146.6736,146.7327,146.5385,146.5385,2703.0
2022-03-24 12:55:00,173.56,173.59,173.41,173.41,1200.0,146.5301,146.5554,146.4034,146.4034,1200.0
2022-03-24 13:00:00,173.41,173.41,173.16,173.17,4400.0,146.4034,146.4034,146.1924,146.2008,4400.0
2022-03-24 13:05:00,173.3,173.45,173.3,173.45,1588.0,146.3106,146.4372,146.3106,146.4372,1588.0
2022-03-24 13:10:00,173.45,173.57,173.26,173.28,28013.0,146.4372,146.5385,146.2768,146.2937,28013.0
2022-03-24 13:15:00,173.39,173.57,173.38,173.57,1753.0,146.3865,146.5385,146.3781,146.5385,1753.0
2022-03-24 13:20:00,173.53,173.79,173.51,173.79,3200.0,146.5047,146.7243,146.4879,146.7243,3200.0
2022-03-24 13:25:00,173.81,173.86,173.72,173.74,1608.0,146.7411,146.7833,146.6652,146.682,1608.0
2022-03-24 13:30:00,173.7,173.76,173.37,173.37,8709.0,146.6483,146.6989,146.3697,146.3697,8709.0
2022-03-24 13:35:00,173.39,173.65,173.39,173.58,41213.0,146.3865,146.6061,146.3865,146.547,41213.0
2022-03-24 13:40:00,173.65,173.85,173.46,173.85,6255.0,146.6061,146.7749,146.4456,146.7749,6255.0
2022-03-24 13:45:00,173.87,173.92,173.79,173.85,4668.0,146.7918,146.834,146.7243,146.7749,4668.0
2022-03-24 13:50:00,173.81,173.9,173.81,173.9,3322.0,146.7411,146.8171,146.7411,146.8171,3322.0
2022-03-24 13:55:00,173.85,173.99,173.78,173.94,7954.0,146.7749,146.8931,146.7158,146.8509,7954.0
2022-03-24 14:00:00,173.89,174.0,173.89,173.96,994.0,146.8087,146.9015,146.8087,146.8678,994.0
2022-03-24 14:05:00,173.96,174.05,173.93,173.99,5128.0,146.8678,146.9438,146.8424,146.8931,5128.0
2022-03-24 14:10:00,173.97,174.08,173.87,174.05,2765.0,146.8762,146.9691,146.7918,146.9438,2765.0
2022-03-24 14:15:00,174.08,174.15,174.04,174.15,1762.0,146.9691,147.0282,146.9353,147.0282,1762.0
2022-03-24 14:20:00,174.13,174.13,173.9,173.95,11183.0,147.0113,147.0113,146.8171,146.8593,11183.0
2022-03-24 14:25:00,173.96,174.12,173.81,173.96,4319.0,146.8678,147.0029,146.7411,146.8678,4319.0
2022-03-24 14:30:00,173.96,174.04,173.87,173.99,7213.0,146.8678,146.9353,146.7918,146.8931,7213.0
2022-03-24 14:35:00,173.95,174.28,173.87,174.28,7450.0,146.8593,147.1379,146.7918,147.1379,7450.0
2022-03-24 14:40:00,174.31,174.46,174.31,174.33,3345.0,147.1633,147.2899,147.1633,147.1802,3345.0
2022-03-24 14:45:00,174.3,174.34,174.15,174.18,1780.0,147.1548,147.1886,147.0282,147.0535,1780.0
2022-03-24 14:50:00,174.27,174.32,174.17,174.25,2036.0,147.1295,147.1717,147.0451,147.1126,2036.0
2022-03-24 14:55:00,174.19,174.26,174.03,174.09,3880.0,147.062,147.1211,146.9269,146.9775,3880.0
2022-03-24 15:00:00,174.05,174.11,173.99,174.09,2936.0,146.9438,146.9944,146.8931,146.9775,2936.0
2022-03-24 15:05:00,174.19,174.37,174.11,174.35,6443.0,147.062,147.2139,146.9944,147.197,6443.0
2022-03-24 15:10:00,174.37,174.47,174.29,174.33,3496.0,147.2139,147.2983,147.1464,147.1802,3496.0
2022-03-24 15:15:00,174.34,174.53,174.25,174.5,11020.0,147.1886,147.349,147.1126,147.3237,11020.0
2022-03-24 15:20:00,174.48,174.67,174.48,174.49,9937.0,147.3068,147.4672,147.3068,147.3152,9937.0
2022-03-24 15:25:00,174.58,174.73,174.52,174.73,5800.0,147.3912,147.5179,147.3406,147.5179,5800.0
2022-03-24 15:30:00,174.74,174.8,174.6,174.68,8143.0,147.5263,147.577,147.4081,147.4756,8143.0
2022-03-24 15:35:00,174.68,174.94,174.5,174.61,12734.0,147.4756,147.6952,147.3237,147.4165,12734.0
2022-03-24 15:40:00,174.63,174.66,174.47,174.63,8247.0,147.4334,147.4588,147.2983,147.4334,8247.0
2022-03-24 15:45:00,174.64,174.71,174.55,174.7,11364.0,147.4419,147.501,147.3659,147.4925,11364.0
2022-03-24 15:50:00,174.79,174.92,174.6,174.71,31243.0,147.5685,147.6783,147.4081,147.501,31243.0
2022-03-24 15:55:00,174.73,175.42,174.65,175.39,153513.0,147.5179,148.1004,147.4503,148.0751,153513.0
2022-03-25 09:30:00,176.45,177.0,176.0,176.0,14803.0,148.97,149.4343,148.5901,148.5901,14803.0
2022-03-25 09:35:00,175.87,176.16,175.71,175.94,5843.0,148.4803,148.7252,148.3452,148.5394,5843.0
2022-03-25 09:40:00,175.72,176.02,175.49,175.49,4969.0,148.3537,148.607,148.1595,148.1595,4969.0
2022-03-25 09:45:00,175.35,176.01,175.35,176.01,4892.0,148.0413,148.5985,148.0413,148.5985,4892.0
2022-03-25 09:50:00,176.09,176.1,175.53,175.63,2658.0,148.6661,148.6745,148.1933,148.2777,2658.0
2022-03-25 09:55:00,175.72,175.8,175.47,175.74,4959.0,148.3537,148.4212,148.1426,148.3706,4959.0
2022-03-25 10:00:00,175.77,175.8,175.31,175.41,2210.0,148.3959,148.4212,148.0075,148.092,2210.0
2022-03-25 10:05:00,175.21,175.27,175.06,175.15,3791.0,147.9231,147.9738,147.7965,147.8724,3791.0
2022-03-25 10:10:00,175.13,175.24,174.88,174.89,3569.0,147.8556,147.9484,147.6445,147.6529,3569.0
2022-03-25 10:15:00,174.83,175.05,174.8,174.93,3055.0,147.6023,147.788,147.577,147.6867,3055.0
2022-03-25 10:20:00,174.82,175.18,174.82,175.18,3226.0,147.5938,147.8978,147.5938,147.8978,3226.0
2022-03-25 10:25:00,175.12,175.16,174.98,175.04,2515.0,147.8471,147.8809,147.7289,147.7796,2515.0
2022-03-25 10:30:00,175.11,175.27,175.1,175.25,3183.0,147.8387,147.9738,147.8302,147.9569,3183.0
2022-03-25 10:35:00,175.28,175.4,175.02,175.16,4092.0,147.9822,148.0835,147.7627,147.8809,4092.0
2022-03-25 10:40:00,175.1,175.18,174.84,174.84,3010.0,147.8302,147.8978,147.6107,147.6107,3010.0
2022-03-25 10:45:00,174.9,175.09,174.79,175.01,7153.0,147.6614,147.8218,147.5685,147.7543,7153.0
2022-03-25 10:50:00,174.95,175.33,174.84,175.23,7819.0,147.7036,148.0244,147.6107,147.94,7819.0
2022-03-25 10:55:00,175.31,175.64,175.3,175.45,5387.0,148.0075,148.2861,147.9991,148.1257,5387.0
2022-03-25 11:00:00,175.52,175.52,175.23,175.43,4392.0,148.1848,148.1848,147.94,148.1088,4392.0
2022-03-25 11:05:00,175.35,175.54,175.31,175.31,3911.0,148.0413,148.2017,148.0075,148.0075,3911.0
2022-03-25 11:10:00,175.24,175.32,175.0,175.3,12014.0,147.9484,148.016,147.7458,147.9991,12014.0
2022-03-25 11:15:00,175.26,175.55,175.26,175.48,8594.0,147.9653,148.2102,147.9653,148.1511,8594.0
2022-03-25 11:20:00,175.54,175.54,175.07,175.32,13589.0,148.2017,148.2017,147.8049,148.016,13589.0
2022-03-25 11:25:00,175.36,175.5,175.06,175.36,6294.0,148.0497,148.1679,147.7965,148.0497,6294.0
2022-03-25 11:30:00,175.33,175.56,175.29,175.56,16137.0,148.0244,148.2186,147.9906,148.2186,16137.0
2022-03-25 11:35:00,175.52,175.92,175.51,175.92,5428.0,148.1848,148.5225,148.1764,148.5225,5428.0
2022-03-25 11:40:00,175.97,176.27,175.9,176.17,4205.0,148.5647,148.818,148.5056,148.7336,4205.0
2022-03-25 11:45:00,176.18,176.22,176.02,176.16,2211.0,148.742,148.7758,148.607,148.7252,2211.0
2022-03-25 11:50:00,176.15,176.39,176.15,176.27,4716.0,148.7167,148.9193,148.7167,148.818,4716.0
2022-03-25 11:55:00,176.38,176.38,176.12,176.3,3760.0,148.9109,148.9109,148.6914,148.8433,3760.0
2022-03-25 12:00:00,176.32,176.54,176.24,176.5,11950.0,148.8602,149.046,148.7927,149.0122,11950.0
2022-03-25 12:05:00,176.56,176.66,176.41,176.66,3994.0,149.0629,149.1473,148.9362,149.1473,3994.0
2022-03-25 12:10:00,176.76,176.76,176.54,176.67,3846.0,149.2317,149.2317,149.046,149.1557,3846.0
2022-03-25 12:15:00,176.67,176.72,176.45,176.69,2877.0,149.1557,149.1979,148.97,149.1726,2877.0
2022-03-25 12:20:00,176.63,176.64,176.45,176.47,2976.0,149.122,149.1304,148.97,148.9869,2976.0
2022-03-25 12:25:00,176.4,176.4,176.27,176.3,2506.0,148.9278,148.9278,148.818,148.8433,2506.0
2022-03-25 12:30:00,176.3,176.33,175.92,176.15,6590.0,148.8433,148.8687,148.5225,148.7167,6590.0
2022-03-25 12:35:00,176.12,176.12,175.83,175.89,4382.0,148.6914,148.6914,148.4465,148.4972,4382.0
2022-03-25 12:40:00,176.05,176.06,175.88,176.06,1129.0,148.6323,148.6407,148.4888,148.6407,1129.0
2022-03-25 12:45:00,176.2,176.38,176.14,176.33,3305.0,148.7589,148.9109,148.7083,148.8687,3305.0
2022-03-25 12:50:00,176.44,176.55,176.23,176.4,3076.0,148.9615,149.0544,148.7843,148.9278,3076.0
2022-03-25 12:55:00,176.35,176.55,176.24,176.54,4577.0,148.8856,149.0544,148.7927,149.046,4577.0
2022-03-25 13:00:00,176.57,176.62,176.46,176.62,2363.0,149.0713,149.1135,148.9784,149.1135,2363.0
2022-03-25 13:05:00,176.63,176.67,176.3,176.3,3950.0,149.122,149.1557,148.8433,148.8433,3950.0
2022-03-25 13:10:00,176.39,176.46,176.22,176.31,1866.0,148.9193,148.9784,148.7758,148.8518,1866.0
2022-03-25 13:15:00,176.43,176.49,176.35,176.43,2621.0,148.9531,149.0038,148.8856,148.9531,2621.0
2022-03-25 13:20:00,176.46,176.47,176.06,176.17,2650.0,148.9784,148.9869,148.6407,148.7336,2650.0
2022-03-25 13:25:00,176.23,176.35,176.15,176.35,10160.0,148.7843,148.8856,148.7167,148.8856,10160.0
2022-03-25 13:30:00,176.32,176.4,176.24,176.24,2923.0,148.8602,148.9278,148.7927,148.7927,2923.0
2022-03-25 13:35:00,176.3,176.5,176.27,176.46,7237.0,148.8433,149.0122,148.818,148.9784,7237.0
2022-03-25 13:40:00,176.49,176.54,176.38,176.53,3978.0,149.0038,149.046,148.9109,149.0375,3978.0
2022-03-25 13:45:00,176.64,176.83,176.55,176.73,14979.0,149.1304,149.2908,149.0544,149.2064,14979.0
2022-03-25 13:50:00,176.83,177.0,176.8,176.84,4513.0,149.2908,149.4343,149.2655,149.2993,4513.0
2022-03-25 13:55:00,176.87,177.2,176.87,177.09,11573.0,149.3246,149.6032,149.3246,149.5103,11573.0
2022-03-25 14:00:00,177.13,177.22,177.02,177.15,7162.0,149.5441,149.6201,149.4512,149.561,7162.0
2022-03-25 14:05:00,177.12,177.28,177.07,177.26,6315.0,149.5356,149.6707,149.4934,149.6538,6315.0
2022-03-25 14:10:00,177.3,177.37,177.13,177.24,9964.0,149.6876,149.7467,149.5441,149.637,9964.0
2022-03-25 14:15:00,177.35,177.38,177.19,177.24,4023.0,149.7298,149.7552,149.5947,149.637,4023.0
2022-03-25 14:20:00,177.28,177.48,177.28,177.47,10378.0,149.6707,149.8396,149.6707,149.8311,10378.0
2022-03-25 14:25:00,177.48,177.62,177.38,177.5,11474.0,149.8396,149.9578,149.7552,149.8565,11474.0
2022-03-25 14:30:00,177.57,177.66,177.38,177.57,11153.0,149.9156,149.9915,149.7552,149.9156,11153.0
2022-03-25 14:35:00,177.39,177.57,177.39,177.43,2961.0,149.7636,149.9156,149.7636,149.7974,2961.0
2022-03-25 14:40:00,177.49,177.61,177.31,177.61,19364.0,149.848,149.9493,149.6961,149.9493,19364.0
2022-03-25 14:45:00,177.62,177.72,177.36,177.46,14949.0,149.9578,150.0422,149.7383,149.8227,14949.0
2022-03-25 14:50:00,177.5,177.71,177.48,177.68,14030.0,149.8565,150.0338,149.8396,150.0084,14030.0
2022-03-25 14:55:00,177.65,177.86,177.36,177.36,33130.0,149.9831,150.1604,149.7383,149.7383,33130.0
2022-03-25 15:00:00,177.36,177.36,177.08,177.29,9148.0,149.7383,149.7383,149.5019,149.6792,9148.0
2022-03-25 15:05:00,177.3,177.55,177.16,177.17,18872.0,149.6876,149.8987,149.5694,149.5779,18872.0
2022-03-25 15:10:00,177.19,177.38,177.18,177.38,26556.0,149.5947,149.7552,149.5863,149.7552,26556.0
2022-03-25 15:15:00,177.42,177.42,177.21,177.25,17928.0,149.7889,149.7889,149.6116,149.6454,17928.0
2022-03-25 15:20:00,177.27,177.3,177.03,177.23,9219.0,149.6623,149.6876,149.4597,149.6285,9219.0
2022-03-25 15:25:00,177.29,177.39,176.84,176.87,50382.0,149.6792,149.7636,149.2993,149.3246,50382.0
2022-03-25 15:30:00,176.79,176.94,176.75,176.89,12590.0,149.257,149.3837,149.2233,149.3415,12590.0
2022-03-25 15:35:00,176.92,177.17,176.88,177.0,10102.0,149.3668,149.5779,149.333,149.4343,10102.0
2022-03-25 15:40:00,177.08,177.15,176.89,176.89,46008.0,149.5019,149.561,149.3415,149.3415,46008.0
2022-03-25 15:45:00,176.91,177.2,176.91,177.17,51188.0,149.3583,149.6032,149.3583,149.5779,51188.0
2022-03-25 15:50:00,177.06,177.17,176.83,177.13,20825.0,149.485,149.5779,149.2908,149.5441,20825.0
2022-03-25 15:55:00,177.12,177.68,177.01,177.63,73482.0,149.5356,150.0084,149.4428,149.9662,73482.0
2022-03-28 09:30:00,178.27,179.11,178.24,178.83,23425.0,150.5065,151.2157,150.4812,150.9793,23425.0
2022-03-28 09:35:00,178.83,179.0,178.59,178.73,6369.0,150.9793,151.1229,150.7767,150.8949,6369.0
2022-03-28 09:40:00,179.0,179.09,178.46,178.64,6696.0,151.1229,151.1988,150.667,150.8189,6696.0
2022-03-28 09:45:00,178.5,179.31,178.5,179.24,20096.0,150.7007,151.3846,150.7007,151.3255,20096.0
2022-03-28 09:50:00,179.24,179.4,179.16,179.23,11089.0,151.3255,151.4606,151.2579,151.317,11089.0
2022-03-28 09:55:00,179.18,179.51,179.14,179.5,3405.0,151.2748,151.5534,151.2411,151.545,3405.0
2022-03-28 10:00:00,179.57,179.79,179.48,179.79,9828.0,151.6041,151.7898,151.5281,151.7898,9828.0
2022-03-28 10:05:00,179.8,179.9,179.52,179.52,8306.0,151.7983,151.8827,151.5619,151.5619,8306.0
2022-03-28 10:10:00,179.52,179.78,179.39,179.68,7831.0,151.5619,151.7814,151.4521,151.697,7831.0
2022-03-28 10:15:00,179.67,180.1,179.62,180.0,12759.0,151.6885,152.0515,151.6463,151.9671,12759.0
2022-03-28 10:20:00,179.91,179.91,179.58,179.59,4873.0,151.8911,151.8911,151.6125,151.621,4873.0
2022-03-28 10:25:00,179.59,179.91,179.57,179.91,9279.0,151.621,151.8911,151.6041,151.8911,9279.0
2022-03-28 10:30:00,179.92,180.12,179.87,180.05,8617.0,151.8996,152.0684,151.8574,152.0093,8617.0
2022-03-28 10:35:00,180.15,180.35,180.04,180.18,3888.0,152.0938,152.2626,152.0009,152.1191,3888.0
2022-03-28 10:40:00,180.16,180.44,180.07,180.31,6017.0,152.1022,152.3386,152.0262,152.2288,6017.0
2022-03-28 10:45:00,180.32,180.6,180.3,180.44,12671.0,152.2373,152.4737,152.2204,152.3386,12671.0
2022-03-28 10:50:00,180.45,180.78,180.38,180.55,14691.0,152.347,152.6256,152.2879,152.4315,14691.0
2022-03-28 10:55:00,180.58,180.59,180.3,180.55,8332.0,152.4568,152.4652,152.2204,152.4315,8332.0
2022-03-28 11:00:00,180.52,180.61,180.31,180.48,13018.0,152.4061,152.4821,152.2288,152.3724,13018.0
2022-03-28 11:05:00,180.52,180.58,180.32,180.45,5721.0,152.4061,152.4568,152.2373,152.347,5721.0
2022-03-28 11:10:00,180.45,180.56,180.28,180.33,3305.0,152.347,152.4399,152.2035,152.2457,3305.0
2022-03-28 11:15:00,180.36,180.48,180.06,180.06,16752.0,152.2711,152.3724,152.0178,152.0178,16752.0
2022-03-28 11:20:00,180.03,180.04,179.51,179.57,2832.0,151.9924,152.0009,151.5534,151.6041,2832.0
2022-03-28 11:25:00,179.46,179.9,179.45,179.79,4510.0,151.5112,151.8827,151.5028,151.7898,4510.0
2022-03-28 11:30:00,179.8,179.93,179.74,179.88,8845.0,151.7983,151.908,151.7476,151.8658,8845.0
2022-03-28 11:35:00,179.81,179.86,179.67,179.79,19127.0,151.8067,151.8489,151.6885,151.7898,19127.0
2022-03-28 11:40:00,179.81,179.97,179.79,179.88,11281.0,151.8067,151.9418,151.7898,151.8658,11281.0
2022-03-28 11:45:00,179.87,179.95,179.59,179.84,17563.0,151.8574,151.9249,151.621,151.832,17563.0
2022-03-28 11:50:00,179.78,180.0,179.75,179.83,22096.0,151.7814,151.9671,151.7561,151.8236,22096.0
2022-03-28 11:55:00,179.89,180.06,179.84,180.03,26039.0,151.8742,152.0178,151.832,151.9924,26039.0
2022-03-28 12:00:00,180.03,180.2,179.97,180.02,10839.0,151.9924,152.136,151.9418,151.984,10839.0
2022-03-28 12:05:00,180.02,180.05,179.86,179.97,13439.0,151.984,152.0093,151.8489,151.9418,13439.0
2022-03-28 12:10:00,179.95,180.1,179.95,180.1,4207.0,151.9249,152.0515,151.9249,152.0515,4207.0
2022-03-28 12:15:00,180.1,180.29,180.1,180.24,5555.0,152.0515,152.212,152.0515,152.1697,5555.0
2022-03-28 12:20:00,180.16,180.21,180.0,180.07,2130.0,152.1022,152.1444,151.9671,152.0262,2130.0
2022-03-28 12:25:00,180.06,180.24,180.06,180.24,1503.0,152.0178,152.1697,152.0178,152.1697,1503.0
2022-03-28 12:30:00,180.31,180.38,180.22,180.3,4464.0,152.2288,152.2879,152.1529,152.2204,4464.0
2022-03-28 12:35:00,180.25,180.38,180.18,180.32,7914.0,152.1782,152.2879,152.1191,152.2373,7914.0
2022-03-28 12:40:00,180.28,180.31,180.15,180.2,4344.0,152.2035,152.2288,152.0938,152.136,4344.0
2022-03-28 12:45:00,180.2,180.2,179.97,180.04,5957.0,152.136,152.136,151.9418,152.0009,5957.0
2022-03-28 12:50:00,179.97,180.07,179.9,180.07,4405.0,151.9418,152.0262,151.8827,152.0262,4405.0
2022-03-28 12:55:00,180.07,180.33,180.07,180.25,2056.0,152.0262,152.2457,152.0262,152.1782,2056.0
2022-03-28 13:00:00,180.27,180.41,180.19,180.33,4123.0,152.1951,152.3133,152.1275,152.2457,4123.0
2022-03-28 13:05:00,180.37,180.37,179.99,180.1,2362.0,152.2795,152.2795,151.9587,152.0515,2362.0
2022-03-28 13:10:00,180.23,180.23,180.08,180.19,1216.0,152.1613,152.1613,152.0347,152.1275,1216.0
2022-03-28 13:15:00,180.19,180.24,180.08,180.11,4273.0,152.1275,152.1697,152.0347,152.06,4273.0
2022-03-28 13:20:00,180.15,180.27,180.15,180.25,2466.0,152.0938,152.1951,152.0938,152.1782,2466.0
2022-03-28 13:25:00,180.23,180.4,180.2,180.34,2359.0,152.1613,152.3048,152.136,152.2542,2359.0
2022-03-28 13:30:00,180.34,180.35,180.2,180.26,5546.0,152.2542,152.2626,152.136,152.1866,5546.0
2022-03-28 13:35:00,180.16,180.32,180.08,180.32,7699.0,152.1022,152.2373,152.0347,152.2373,7699.0
2022-03-28 13:40:00,180.33,180.33,180.08,180.09,3676.0,152.2457,152.2457,152.0347,152.0431,3676.0
2022-03-28 13:45:00,180.13,180.21,180.13,180.19,1214.0,152.0769,152.1444,152.0769,152.1275,1214.0
2022-03-28 13:50:00,180.24,180.32,180.14,180.31,3741.0,152.1697,152.2373,152.0853,152.2288,3741.0
2022-03-28 13:55:00,180.28,180.35,180.21,180.3,4203.0,152.2035,152.2626,152.1444,152.2204,4203.0
2022-03-28 14:00:00,180.24,180.3,180.17,180.21,4604.0,152.1697,152.2204,152.1106,152.1444,4604.0
2022-03-28 14:05:00,180.16,180.22,180.07,180.2,3543.0,152.1022,152.1529,152.0262,152.136,3543.0
2022-03-28 14:10:00,180.16,180.19,179.93,180.0,4761.0,152.1022,152.1275,151.908,151.9671,4761.0
2022-03-28 14:15:00,180.05,180.17,180.05,180.14,2564.0,152.0093,152.1106,152.0093,152.0853,2564.0
2022-03-28 14:20:00,180.07,180.12,179.96,179.98,3328.0,152.0262,152.0684,151.9333,151.9502,3328.0
2022-03-28 14:25:00,179.95,180.13,179.93,180.03,8443.0,151.9249,152.0769,151.908,151.9924,8443.0
2022-03-28 14:30:00,180.1,180.13,180.01,180.04,2826.0,152.0515,152.0769,151.9756,152.0009,2826.0
2022-03-28 14:35:00,180.04,180.1,179.99,180.02,2650.0,152.0009,152.0515,151.9587,151.984,2650.0
2022-03-28 14:40:00,180.0,180.21,179.94,179.94,7125.0,151.9671,152.1444,151.9165,151.9165,7125.0
2022-03-28 14:45:00,180.01,180.21,179.97,180.13,2358.0,151.9756,152.1444,151.9418,152.0769,2358.0
2022-03-28 14:50:00,180.05,180.26,179.98,180.2,4377.0,152.0093,152.1866,151.9502,152.136,4377.0
2022-03-28 14:55:00,180.18,180.28,180.14,180.26,4675.0,152.1191,152.2035,152.0853,152.1866,4675.0
2022-03-28 15:00:00,180.25,180.26,180.02,180.15,3469.0,152.1782,152.1866,151.984,152.0938,3469.0
2022-03-28 15:05:00,180.1,180.23,180.1,180.2,3122.0,152.0515,152.1613,152.0515,152.136,3122.0
2022-03-28 15:10:00,180.19,180.27,180.13,180.21,5449.0,152.1275,152.1951,152.0769,152.1444,5449.0
2022-03-28 15:15:00,180.22,180.28,180.15,180.16,4701.0,152.1529,152.2035,152.0938,152.1022,4701.0
2022-03-28 15:20:00,180.18,180.32,180.16,180.23,5953.0,152.1191,152.2373,152.1022,152.1613,5953.0
2022-03-28 15:25:00,180.25,180.43,180.18,180.43,5333.0,152.1782,152.3301,152.1191,152.3301,5333.0
2022-03-28 15:30:00,180.49,180.6,180.42,180.45,7369.0,152.3808,152.4737,152.3217,152.347,7369.0
2022-03-28 15:35:00,180.45,180.62,180.43,180.46,7032.0,152.347,152.4906,152.3301,152.3555,7032.0
2022-03-28 15:40:00,180.43,180.6,180.37,180.48,9316.0,152.3301,152.4737,152.2795,152.3724,9316.0
2022-03-28 15:45:00,180.45,180.59,180.45,180.51,17098.0,152.347,152.4652,152.347,152.3977,17098.0
2022-03-28 15:50:00,180.03,180.41,180.02,180.35,21248.0,151.9924,152.3133,151.984,152.2626,21248.0
2022-03-28 15:55:00,180.33,180.86,180.28,180.83,94049.0,152.2457,152.6932,152.2035,152.6679,94049.0
2022-03-29 09:30:00,181.64,182.87,181.64,182.77,19996.0,153.3517,154.3901,153.3517,154.3057,19996.0
2022-03-29 09:35:00,182.82,182.84,182.32,182.49,4985.0,154.3479,154.3648,153.9258,154.0693,4985.0
2022-03-29 09:40:00,182.46,182.51,182.12,182.14,6976.0,154.044,154.0862,153.757,153.7738,6976.0
2022-03-29 09:45:00,182.2,182.26,181.64,182.03,6657.0,153.8245,153.8751,153.3517,153.681,6657.0
2022-03-29 09:50:00,182.09,182.33,181.81,182.26,7389.0,153.7316,153.9342,153.4952,153.8751,7389.0
2022-03-29 09:55:00,182.25,182.31,181.83,182.27,8823.0,153.8667,153.9174,153.5121,153.8836,8823.0
2022-03-29 10:00:00,182.37,182.79,182.24,182.34,7706.0,153.968,154.3226,153.8583,153.9427,7706.0
2022-03-29 10:05:00,182.2,182.24,182.09,182.19,7066.0,153.8245,153.8583,153.7316,153.8161,7066.0
2022-03-29 10:10:00,182.28,182.5,182.02,182.31,7130.0,153.892,154.0778,153.6725,153.9174,7130.0
2022-03-29 10:15:00,182.23,182.27,181.95,182.05,5799.0,153.8498,153.8836,153.6134,153.6979,5799.0
2022-03-29 10:20:00,182.04,182.36,181.96,182.36,6095.0,153.6894,153.9596,153.6219,153.9596,6095.0
2022-03-29 10:25:00,182.42,183.0,182.35,183.0,7040.0,154.0102,154.4999,153.9511,154.4999,7040.0
2022-03-29 10:30:00,182.95,183.26,182.67,182.68,13574.0,154.4577,154.7194,154.2213,154.2297,13574.0
2022-03-29 10:35:00,182.7,182.76,182.4,182.5,5860.0,154.2466,154.2973,153.9933,154.0778,5860.0
2022-03-29 10:40:00,182.47,182.68,182.21,182.39,7022.0,154.0524,154.2297,153.8329,153.9849,7022.0
2022-03-29 10:45:00,182.49,182.66,182.33,182.66,5963.0,154.0693,154.2129,153.9342,154.2129,5963.0
2022-03-29 10:50:00,182.72,183.01,182.72,182.86,11947.0,154.2635,154.5083,154.2635,154.3817,11947.0
2022-03-29 10:55:00,182.89,183.18,182.86,183.09,6614.0,154.407,154.6519,154.3817,154.5759,6614.0
2022-03-29 11:00:00,183.05,183.1,182.85,182.87,6212.0,154.5421,154.5843,154.3733,154.3901,6212.0
2022-03-29 11:05:00,182.81,183.04,182.81,182.86,5587.0,154.3395,154.5337,154.3395,154.3817,5587.0
2022-03-29 11:10:00,182.91,183.17,182.78,183.05,16686.0,154.4239,154.6434,154.3142,154.5421,16686.0
2022-03-29 11:15:00,183.06,183.24,182.96,182.96,9294.0,154.5506,154.7025,154.4661,154.4661,9294.0
2022-03-29 11:20:00,182.97,183.09,182.53,182.53,5562.0,154.4746,154.5759,154.1031,154.1031,5562.0
2022-03-29 11:25:00,182.63,182.68,182.42,182.44,4863.0,154.1875,154.2297,154.0102,154.0271,4863.0
2022-03-29 11:30:00,182.52,183.08,182.52,183.08,5899.0,154.0947,154.5674,154.0947,154.5674,5899.0
2022-03-29 11:35:00,182.88,183.0,182.78,182.9,4255.0,154.3986,154.4999,154.3142,154.4155,4255.0
2022-03-29 11:40:00,182.86,183.01,182.72,182.82,4993.0,154.3817,154.5083,154.2635,154.3479,4993.0
2022-03-29 11:45:00,182.84,182.98,182.72,182.98,2506.0,154.3648,154.483,154.2635,154.483,2506.0
2022-03-29 11:50:00,182.96,183.22,182.95,183.2,3976.0,154.4661,154.6856,154.4577,154.6688,3976.0
2022-03-29 11:55:00,183.15,183.31,183.15,183.24,3881.0,154.6265,154.7616,154.6265,154.7025,3881.0
2022-03-29 12:00:00,183.26,183.3,183.19,183.22,16990.0,154.7194,154.7532,154.6603,154.6856,16990.0
2022-03-29 12:05:00,183.18,183.18,182.99,183.03,5250.0,154.6519,154.6519,154.4915,154.5252,5250.0
2022-03-29 12:10:00,183.0,183.18,182.85,183.0,5742.0,154.4999,154.6519,154.3733,154.4999,5742.0
2022-03-29 12:15:00,182.93,182.96,182.52,182.83,5360.0,154.4408,154.4661,154.0947,154.3564,5360.0
2022-03-29 12:20:00,182.84,182.99,182.75,182.89,21049.0,154.3648,154.4915,154.2888,154.407,21049.0
2022-03-29 12:25:00,182.87,182.92,182.77,182.92,10717.0,154.3901,154.4324,154.3057,154.4324,10717.0
2022-03-29 12:30:00,182.86,182.87,182.59,182.68,4473.0,154.3817,154.3901,154.1538,154.2297,4473.0
2022-03-29 12:35:00,182.75,182.98,182.74,182.94,5093.0,154.2888,154.483,154.2804,154.4492,5093.0
2022-03-29 12:40:00,183.0,183.15,182.98,183.07,4289.0,154.4999,154.6265,154.483,154.559,4289.0
2022-03-29 12:45:00,183.08,183.17,182.66,182.66,5258.0,154.5674,154.6434,154.2129,154.2129,5258.0
2022-03-29 12:50:00,182.66,182.72,182.35,182.53,11370.0,154.2129,154.2635,153.9511,154.1031,11370.0
2022-03-29 12:55:00,182.59,182.74,182.46,182.46,14486.0,154.1538,154.2804,154.044,154.044,14486.0
2022-03-29 13:00:00,182.43,182.54,182.38,182.48,4060.0,154.0187,154.1115,153.9765,154.0609,4060.0
2022-03-29 13:05:00,182.49,182.56,182.41,182.41,2703.0,154.0693,154.1284,154.0018,154.0018,2703.0
2022-03-29 13:10:00,182.42,182.63,182.41,182.6,6847.0,154.0102,154.1875,154.0018,154.1622,6847.0
2022-03-29 13:15:00,182.64,182.66,182.36,182.38,6426.0,154.196,154.2129,153.9596,153.9765,6426.0
2022-03-29 13:20:00,182.4,182.4,182.21,182.39,7586.0,153.9933,153.9933,153.8329,153.9849,7586.0
2022-03-29 13:25:00,182.38,182.47,182.32,182.44,4000.0,153.9765,154.0524,153.9258,154.0271,4000.0
2022-03-29 13:30:00,182.44,182.49,182.2,182.45,8174.0,154.0271,154.0693,153.8245,154.0356,8174.0
2022-03-29 13:35:00,182.45,182.51,182.29,182.33,3993.0,154.0356,154.0862,153.9005,153.9342,3993.0
2022-03-29 13:40:00,182.37,182.52,182.2,182.43,7755.0,153.968,154.0947,153.8245,154.0187,7755.0
2022-03-29 13:45:00,182.35,182.51,182.18,182.42,3251.0,153.9511,154.0862,153.8076,154.0102,3251.0
2022-03-29 13:50:00,182.36,182.4,182.29,182.29,2464.0,153.9596,153.9933,153.9005,153.9005,2464.0
2022-03-29 13:55:00,182.25,182.47,182.25,182.47,6939.0,153.8667,154.0524,153.8667,154.0524,6939.0
2022-03-29 14:00:00,182.46,182.63,182.44,182.47,12567.0,154.044,154.1875,154.0271,154.0524,12567.0
2022-03-29 14:05:00,182.45,182.53,182.38,182.5,6882.0,154.0356,154.1031,153.9765,154.0778,6882.0
2022-03-29 14:10:00,182.5,182.62,182.39,182.42,7813.0,154.0778,154.1791,153.9849,154.0102,7813.0
2022-03-29 14:15:00,182.4,182.62,182.34,182.6,6526.0,153.9933,154.1791,153.9427,154.1622,6526.0
2022-03-29 14:20:00,182.57,182.79,182.52,182.74,3848.0,154.1369,154.3226,154.0947,154.2804,3848.0
2022-03-29 14:25:00,182.74,182.91,182.74,182.82,2397.0,154.2804,154.4239,154.2804,154.3479,2397.0
2022-03-29 14:30:00,182.87,183.05,182.85,183.05,3637.0,154.3901,154.5421,154.3733,154.5421,3637.0
2022-03-29 14:35:00,183.08,183.2,183.08,183.2,3402.0,154.5674,154.6688,154.5674,154.6688,3402.0
2022-03-29 14:40:00,183.17,183.4,183.17,183.34,4136.0,154.6434,154.8376,154.6434,154.787,4136.0
2022-03-29 14:45:00,183.28,183.45,183.27,183.43,4914.0,154.7363,154.8798,154.7279,154.8629,4914.0
2022-03-29 14:50:00,183.38,183.5,183.3,183.48,6248.0,154.8207,154.922,154.7532,154.9051,6248.0
2022-03-29 14:55:00,183.5,183.5,183.28,183.41,5027.0,154.922,154.922,154.7363,154.846,5027.0
2022-03-29 15:00:00,183.23,183.39,183.19,183.39,4169.0,154.6941,154.8292,154.6603,154.8292,4169.0
2022-03-29 15:05:00,183.36,183.48,183.3,183.42,5621.0,154.8038,154.9051,154.7532,154.8545,5621.0
2022-03-29 15:10:00,183.38,183.51,183.3,183.43,5359.0,154.8207,154.9305,154.7532,154.8629,5359.0
2022-03-29 15:15:00,183.39,183.61,183.32,183.61,5148.0,154.8292,155.0149,154.7701,155.0149,5148.0
2022-03-29 15:20:00,183.55,183.67,183.5,183.5,10247.0,154.9642,155.0656,154.922,154.922,10247.0
2022-03-29 15:25:00,183.58,183.68,183.48,183.58,6119.0,154.9896,155.074,154.9051,154.9896,6119.0
2022-03-29 15:30:00,183.58,183.91,183.55,183.89,7882.0,154.9896,155.2682,154.9642,155.2513,7882.0
2022-03-29 15:35:00,183.89,184.04,183.81,183.9,9361.0,155.2513,155.3779,155.1838,155.2597,9361.0
2022-03-29 15:40:00,183.91,184.01,183.75,183.77,10700.0,155.2682,155.3526,155.1331,155.15,10700.0
2022-03-29 15:45:00,183.77,184.05,183.71,183.99,20748.0,155.15,155.3864,155.0993,155.3357,20748.0
2022-03-29 15:50:00,184.04,184.07,183.66,183.77,25672.0,155.3779,155.4033,155.0571,155.15,25672.0
2022-03-29 15:55:00,183.73,183.91,183.61,183.84,82048.0,155.1162,155.2682,155.0149,155.2091,82048.0
2022-03-30 09:30:00,182.94,183.12,182.16,182.21,16736.0,154.4492,154.6012,153.7907,153.8329,16736.0
2022-03-30 09:35:00,182.27,182.68,182.06,182.07,3440.0,153.8836,154.2297,153.7063,153.7147,3440.0
2022-03-30 09:40:00,182.07,182.68,182.01,182.53,6652.0,153.7147,154.2297,153.6641,154.1031,6652.0
2022-03-30 09:45:00,182.54,182.54,182.13,182.43,2705.0,154.1115,154.1115,153.7654,154.0187,2705.0
2022-03-30 09:50:00,182.47,182.57,181.88,182.09,9486.0,154.0524,154.1369,153.5543,153.7316,9486.0
2022-03-30 09:55:00,182.21,183.07,182.12,183.07,7524.0,153.8329,154.559,153.757,154.559,7524.0
2022-03-30 10:00:00,183.0,183.29,182.97,183.15,5034.0,154.4999,154.7447,154.4746,154.6265,5034.0
2022-03-30 10:05:00,183.19,183.24,182.71,182.75,4953.0,154.6603,154.7025,154.2551,154.2888,4953.0
2022-03-30 10:10:00,182.8,182.92,182.63,182.66,3141.0,154.3311,154.4324,154.1875,154.2129,3141.0
2022-03-30 10:15:00,182.57,183.1,182.57,182.81,4035.0,154.1369,154.5843,154.1369,154.3395,4035.0
2022-03-30 10:20:00,182.81,182.81,182.46,182.46,1723.0,154.3395,154.3395,154.044,154.044,1723.0
2022-03-30 10:25:00,182.46,182.46,182.19,182.27,2123.0,154.044,154.044,153.8161,153.8836,2123.0
2022-03-30 10:30:00,182.33,182.51,182.28,182.28,12318.0,153.9342,154.0862,153.892,153.892,12318.0
2022-03-30 10:35:00,182.2,182.76,182.19,182.76,6596.0,153.8245,154.2973,153.8161,154.2973,6596.0
2022-03-30 10:40:00,182.69,182.85,182.58,182.82,6163.0,154.2382,154.3733,154.1453,154.3479,6163.0
2022-03-30 10:45:00,182.9,183.19,182.89,182.94,3956.0,154.4155,154.6603,154.407,154.4492,3956.0
2022-03-30 10:50:00,182.96,183.26,182.96,183.07,2656.0,154.4661,154.7194,154.4661,154.559,2656.0
2022-03-30 10:55:00,183.03,183.05,182.82,182.93,5587.0,154.5252,154.5421,154.3479,154.4408,5587.0
2022-03-30 11:00:00,182.98,183.22,182.96,183.09,9702.0,154.483,154.6856,154.4661,154.5759,9702.0
2022-03-30 11:05:00,182.99,183.18,182.95,183.06,1468.0,154.4915,154.6519,154.4577,154.5506,1468.0
2022-03-30 11:10:00,182.9,182.96,182.76,182.83,3013.0,154.4155,154.4661,154.2973,154.3564,3013.0
2022-03-30 11:15:00,182.76,183.11,182.76,183.04,5731.0,154.2973,154.5928,154.2973,154.5337,5731.0
2022-03-30 11:20:00,183.09,183.17,182.96,183.1,2972.0,154.5759,154.6434,154.4661,154.5843,2972.0
2022-03-30 11:25:00,183.18,183.29,183.03,183.04,1810.0,154.6519,154.7447,154.5252,154.5337,1810.0
2022-03-30 11:30:00,183.09,183.1,182.8,182.8,2814.0,154.5759,154.5843,154.3311,154.3311,2814.0
2022-03-30 11:35:00,182.78,182.89,182.71,182.89,4607.0,154.3142,154.407,154.2551,154.407,4607.0
2022-03-30 11:40:00,182.86,182.93,182.79,182.93,2350.0,154.3817,154.4408,154.3226,154.4408,2350.0
2022-03-30 11:45:00,182.98,183.04,182.76,182.85,2746.0,154.483,154.5337,154.2973,154.3733,2746.0
2022-03-30 11:50:00,182.88,183.05,182.66,182.66,4913.0,154.3986,154.5421,154.2129,154.2129,4913.0
2022-03-30 11:55:00,182.63,182.8,182.48,182.79,6804.0,154.1875,154.3311,154.0609,154.3226,6804.0
2022-03-30 12:00:00,182.82,183.18,182.8,183.06,10214.0,154.3479,154.6519,154.3311,154.5506,10214.0
2022-03-30 12:05:00,183.05,183.05,182.79,182.84,4257.0,154.5421,154.5421,154.3226,154.3648,4257.0
2022-03-30 12:10:00,182.83,182.9,182.67,182.82,4105.0,154.3564,154.4155,154.2213,154.3479,4105.0
2022-03-30 12:15:00,182.79,182.96,182.74,182.96,3781.0,154.3226,154.4661,154.2804,154.4661,3781.0
2022-03-30 12:20:00,182.99,183.07,182.79,182.89,3156.0,154.4915,154.559,154.3226,154.407,3156.0
2022-03-30 12:25:00,182.8,182.97,182.8,182.91,3090.0,154.3311,154.4746,154.3311,154.4239,3090.0
2022-03-30 12:30:00,182.9,183.01,182.89,183.01,1704.0,154.4155,154.5083,154.407,154.5083,1704.0
2022-03-30 12:35:00,183.03,183.18,182.92,183.16,7727.0,154.5252,154.6519,154.4324,154.635,7727.0
2022-03-30 12:40:00,183.21,183.47,183.13,183.36,3131.0,154.6772,154.8967,154.6097,154.8038,3131.0
2022-03-30 12:45:00,183.38,183.44,183.35,183.36,1472.0,154.8207,154.8714,154.7954,154.8038,1472.0
2022-03-30 12:50:00,183.27,183.46,183.27,183.36,1350.0,154.7279,154.8883,154.7279,154.8038,1350.0
2022-03-30 12:55:00,183.34,183.46,183.32,183.46,6567.0,154.787,154.8883,154.7701,154.8883,6567.0
2022-03-30 13:00:00,183.47,183.66,183.35,183.41,17344.0,154.8967,155.0571,154.7954,154.846,17344.0
2022-03-30 13:05:00,183.45,183.48,183.09,183.4,7212.0,154.8798,154.9051,154.5759,154.8376,7212.0
2022-03-30 13:10:00,183.38,183.44,183.15,183.3,23357.0,154.8207,154.8714,154.6265,154.7532,23357.0
2022-03-30 13:15:00,183.3,183.59,183.19,183.47,20045.0,154.7532,154.998,154.6603,154.8967,20045.0
2022-03-30 13:20:00,183.47,183.53,183.37,183.37,1800.0,154.8967,154.9474,154.8123,154.8123,1800.0
2022-03-30 13:25:00,183.37,183.44,183.34,183.44,5276.0,154.8123,154.8714,154.787,154.8714,5276.0
2022-03-30 13:30:00,183.39,183.67,183.38,183.67,12194.0,154.8292,155.0656,154.8207,155.0656,12194.0
2022-03-30 13:35:00,183.66,183.66,183.39,183.47,27896.0,155.0571,155.0571,154.8292,154.8967,27896.0
2022-03-30 13:40:00,183.45,183.66,183.45,183.55,24443.0,154.8798,155.0571,154.8798,154.9642,24443.0
2022-03-30 13:45:00,183.6,183.7,183.51,183.67,10081.0,155.0065,155.0909,154.9305,155.0656,10081.0
2022-03-30 13:50:00,183.68,183.74,183.51,183.67,5252.0,155.074,155.1247,154.9305,155.0656,5252.0
2022-03-30 13:55:00,183.67,183.85,183.63,183.85,3379.0,155.0656,155.2175,155.0318,155.2175,3379.0
2022-03-30 14:00:00,183.85,184.3,183.83,184.3,3520.0,155.2175,155.5974,155.2006,155.5974,3520.0
2022-03-30 14:05:00,184.25,184.36,184.15,184.33,6485.0,155.5552,155.6481,155.4708,155.6228,6485.0
2022-03-30 14:10:00,184.32,184.46,184.27,184.36,5461.0,155.6143,155.7325,155.5721,155.6481,5461.0
2022-03-30 14:15:00,184.33,184.53,184.29,184.52,3498.0,155.6228,155.7916,155.589,155.7832,3498.0
2022-03-30 14:20:00,184.46,184.53,184.34,184.4,7157.0,155.7325,155.7916,155.6312,155.6819,7157.0
2022-03-30 14:25:00,184.44,184.57,184.39,184.57,5912.0,155.7156,155.8254,155.6734,155.8254,5912.0
2022-03-30 14:30:00,184.54,184.65,184.51,184.53,5478.0,155.8001,155.8929,155.7747,155.7916,5478.0
2022-03-30 14:35:00,184.52,184.57,184.43,184.45,2588.0,155.7832,155.8254,155.7072,155.7241,2588.0
2022-03-30 14:40:00,184.4,184.59,184.31,184.58,9829.0,155.6819,155.8423,155.6059,155.8338,9829.0
2022-03-30 14:45:00,184.6,184.69,184.41,184.51,8923.0,155.8507,155.9267,155.6903,155.7747,8923.0
2022-03-30 14:50:00,184.48,184.51,184.19,184.29,4310.0,155.7494,155.7747,155.5046,155.589,4310.0
2022-03-30 14:55:00,184.29,184.62,184.27,184.39,14249.0,155.589,155.8676,155.5721,155.6734,14249.0
2022-03-30 15:00:00,184.35,184.5,184.3,184.43,5550.0,155.6397,155.7663,155.5974,155.7072,5550.0
2022-03-30 15:05:00,184.43,184.55,184.42,184.49,16484.0,155.7072,155.8085,155.6988,155.7579,16484.0
2022-03-30 15:10:00,184.5,184.5,184.1,184.19,7465.0,155.7663,155.7663,155.4286,155.5046,7465.0
2022-03-30 15:15:00,184.21,184.21,183.88,184.16,9707.0,155.5215,155.5215,155.2429,155.4792,9707.0
2022-03-30 15:20:00,184.2,184.25,183.95,183.96,31469.0,155.513,155.5552,155.302,155.3104,31469.0
2022-03-30 15:25:00,183.98,184.27,183.93,184.09,37392.0,155.3273,155.5721,155.2851,155.4201,37392.0
2022-03-30 15:30:00,184.09,184.09,183.79,183.83,22883.0,155.4201,155.4201,155.1669,155.2006,22883.0
2022-03-30 15:35:00,183.85,184.26,183.85,184.09,21966.0,155.2175,155.5637,155.2175,155.4201,21966.0
2022-03-30 15:40:00,184.1,184.33,184.0,184.2,44936.0,155.4286,155.6228,155.3442,155.513,44936.0
2022-03-30 15:45:00,184.2,184.48,184.17,184.3,15957.0,155.513,155.7494,155.4877,155.5974,15957.0
2022-03-30 15:50:00,184.25,184.33,184.03,184.17,18337.0,155.5552,155.6228,155.3695,155.4877,18337.0
2022-03-30 15:55:00,184.17,184.58,184.15,184.57,54128.0,155.4877,155.8338,155.4708,155.8254,54128.0
2022-03-31 09:30:00,185.0,185.37,184.73,185.33,36168.0,156.1884,156.5008,155.9605,156.467,36168.0
2022-03-31 09:35:00,185.19,186.0,185.06,186.0,7049.0,156.3488,157.0327,156.2391,157.0327,7049.0
2022-03-31 09:40:00,186.23,186.5,185.99,186.38,15382.0,157.2269,157.4548,157.0242,157.3535,15382.0
2022-03-31 09:45:00,186.2,186.25,185.71,185.95,16601.0,157.2015,157.2438,156.7879,156.9905,16601.0
2022-03-31 09:50:00,185.8,186.6,185.8,186.49,13769.0,156.8638,157.5392,156.8638,157.4464,13769.0
2022-03-31 09:55:00,186.48,186.88,186.44,186.81,5865.0,157.4379,157.7756,157.4042,157.7165,5865.0
2022-03-31 10:00:00,186.99,187.05,186.55,186.59,9206.0,157.8685,157.9192,157.497,157.5308,9206.0
2022-03-31 10:05:00,186.62,186.84,186.5,186.77,4649.0,157.5561,157.7419,157.4548,157.6828,4649.0
2022-03-31 10:10:00,186.66,187.04,186.59,187.04,9221.0,157.5899,157.9107,157.5308,157.9107,9221.0
2022-03-31 10:15:00,186.98,187.15,186.44,186.64,9826.0,157.8601,158.0036,157.4042,157.573,9826.0
2022-03-31 10:20:00,186.61,186.69,186.04,186.05,2820.0,157.5477,157.6152,157.0665,157.0749,2820.0
2022-03-31 10:25:00,186.01,186.21,186.0,186.12,5026.0,157.0411,157.21,157.0327,157.134,5026.0
2022-03-31 10:30:00,186.05,186.07,185.94,186.06,3680.0,157.0749,157.0918,156.982,157.0833,3680.0
2022-03-31 10:35:00,186.14,186.18,186.0,186.13,5727.0,157.1509,157.1847,157.0327,157.1424,5727.0
2022-03-31 10:40:00,186.08,186.18,185.98,186.07,5661.0,157.1002,157.1847,157.0158,157.0918,5661.0
2022-03-31 10:45:00,186.07,186.19,186.0,186.19,5079.0,157.0918,157.1931,157.0327,157.1931,5079.0
2022-03-31 10:50:00,186.18,186.23,186.11,186.15,6249.0,157.1847,157.2269,157.1256,157.1593,6249.0
2022-03-31 10:55:00,186.2,186.22,185.97,186.22,7792.0,157.2015,157.2184,157.0074,157.2184,7792.0
2022-03-31 11:00:00,186.17,186.17,185.84,185.98,5998.0,157.1762,157.1762,156.8976,157.0158,5998.0
2022-03-31 11:05:00,185.97,186.12,185.96,186.09,1795.0,157.0074,157.134,156.9989,157.1087,1795.0
2022-03-31 11:10:00,185.93,186.01,185.83,185.9,7402.0,156.9736,157.0411,156.8892,156.9483,7402.0
2022-03-31 11:15:00,185.87,186.19,185.83,186.06,8615.0,156.9229,157.1931,156.8892,157.0833,8615.0
2022-03-31 11:20:00,186.03,186.12,185.91,185.92,5388.0,157.058,157.134,156.9567,156.9651,5388.0
2022-03-31 11:25:00,185.92,186.01,185.75,186.0,3784.0,156.9651,157.0411,156.8216,157.0327,3784.0
2022-03-31 11:30:00,185.98,186.05,185.91,185.98,4332.0,157.0158,157.0749,156.9567,157.0158,4332.0
2022-03-31 11:35:00,185.93,185.93,185.47,185.59,8973.0,156.9736,156.9736,156.5852,156.6865,8973.0
2022-03-31 11:40:00,185.56,185.84,185.56,185.71,13677.0,156.6612,156.8976,156.6612,156.7879,13677.0
2022-03-31 11:45:00,185.69,185.69,185.37,185.68,10368.0,156.771,156.771,156.5008,156.7625,10368.0
2022-03-31 11:50:00,185.8,186.03,185.7,186.03,9852.0,156.8638,157.058,156.7794,157.058,9852.0
2022-03-31 11:55:00,186.07,186.57,186.07,186.53,5642.0,157.0918,157.5139,157.0918,157.4801,5642.0
2022-03-31 12:00:00,186.53,186.65,186.33,186.35,7696.0,157.4801,157.5815,157.3113,157.3282,7696.0
2022-03-31 12:05:00,186.33,186.62,186.33,186.62,4611.0,157.3113,157.5561,157.3113,157.5561,4611.0
2022-03-31 12:10:00,186.59,186.82,186.56,186.71,8389.0,157.5308,157.725,157.5055,157.6321,8389.0
2022-03-31 12:15:00,186.71,186.82,186.67,186.72,10768.0,157.6321,157.725,157.5983,157.6406,10768.0
2022-03-31 12:20:00,186.76,186.94,186.66,186.82,9970.0,157.6743,157.8263,157.5899,157.725,9970.0
2022-03-31 12:25:00,186.8,187.04,186.79,187.0,14978.0,157.7081,157.9107,157.6997,157.8769,14978.0
2022-03-31 12:30:00,187.02,187.23,186.98,187.09,11284.0,157.8938,158.0711,157.8601,157.9529,11284.0
2022-03-31 12:35:00,187.09,187.67,187.04,187.23,26897.0,157.9529,158.4426,157.9107,158.0711,26897.0
2022-03-31 12:40:00,187.21,187.22,187.06,187.14,42638.0,158.0542,158.0627,157.9276,157.9951,42638.0
2022-03-31 12:45:00,187.2,187.2,187.05,187.2,4164.0,158.0458,158.0458,157.9192,158.0458,4164.0
2022-03-31 12:50:00,187.17,187.19,186.97,187.02,9184.0,158.0205,158.0374,157.8516,157.8938,9184.0
2022-03-31 12:55:00,187.09,187.23,186.93,186.96,19130.0,157.9529,158.0711,157.8179,157.8432,19130.0
2022-03-31 13:00:00,186.94,186.94,186.68,186.7,17761.0,157.8263,157.8263,157.6068,157.6237,17761.0
2022-03-31 13:05:00,186.75,186.87,186.66,186.76,13675.0,157.6659,157.7672,157.5899,157.6743,13675.0
2022-03-31 13:10:00,186.75,186.97,186.66,186.79,28862.0,157.6659,157.8516,157.5899,157.6997,28862.0
2022-03-31 13:15:00,186.81,186.82,186.57,186.73,14744.0,157.7165,157.725,157.5139,157.649,14744.0
2022-03-31 13:20:00,186.75,186.75,186.54,186.54,7428.0,157.6659,157.6659,157.4886,157.4886,7428.0
2022-03-31 13:25:00,186.59,186.71,186.54,186.69,2816.0,157.5308,157.6321,157.4886,157.6152,2816.0
2022-03-31 13:30:00,186.64,186.71,186.64,186.69,3613.0,157.573,157.6321,157.573,157.6152,3613.0
2022-03-31 13:35:00,186.71,186.71,186.54,186.6,3063.0,157.6321,157.6321,157.4886,157.5392,3063.0
2022-03-31 13:40:00,186.57,186.83,186.54,186.74,11433.0,157.5139,157.7334,157.4886,157.6574,11433.0
2022-03-31 13:45:00,186.67,186.78,186.62,186.76,12806.0,157.5983,157.6912,157.5561,157.6743,12806.0
2022-03-31 13:50:00,186.81,187.05,186.73,187.0,14339.0,157.7165,157.9192,157.649,157.8769,14339.0
2022-03-31 13:55:00,187.04,187.04,186.92,186.96,12000.0,157.9107,157.9107,157.8094,157.8432,12000.0
2022-03-31 14:00:00,186.95,187.01,186.89,186.95,16366.0,157.8347,157.8854,157.7841,157.8347,16366.0
2022-03-31 14:05:00,186.99,187.03,186.88,186.98,6656.0,157.8685,157.9023,157.7756,157.8601,6656.0
2022-03-31 14:10:00,186.95,187.01,186.87,186.89,12100.0,157.8347,157.8854,157.7672,157.7841,12100.0
2022-03-31 14:15:00,186.89,187.21,186.89,187.21,12967.0,157.7841,158.0542,157.7841,158.0542,12967.0
2022-03-31 14:20:00,187.18,187.44,187.14,187.39,6522.0,158.0289,158.2484,157.9951,158.2062,6522.0
2022-03-31 14:25:00,187.4,187.55,187.32,187.55,5401.0,158.2147,158.3413,158.1471,158.3413,5401.0
2022-03-31 14:30:00,187.5,187.55,187.38,187.41,3704.0,158.2991,158.3413,158.1978,158.2231,3704.0
2022-03-31 14:35:00,187.37,187.42,187.28,187.31,3835.0,158.1893,158.2315,158.1133,158.1387,3835.0
2022-03-31 14:40:00,187.25,187.26,187.08,187.11,4317.0,158.088,158.0965,157.9445,157.9698,4317.0
2022-03-31 14:45:00,187.05,187.23,187.05,187.12,2968.0,157.9192,158.0711,157.9192,157.9783,2968.0
2022-03-31 14:50:00,187.11,187.23,187.09,187.18,3629.0,157.9698,158.0711,157.9529,158.0289,3629.0
2022-03-31 14:55:00,187.18,187.25,187.13,187.16,13074.0,158.0289,158.088,157.9867,158.012,13074.0
2022-03-31 15:00:00,187.21,187.46,187.21,187.25,5379.0,158.0542,158.2653,158.0542,158.088,5379.0
2022-03-31 15:05:00,187.22,187.25,186.96,187.1,20578.0,158.0627,158.088,157.8432,157.9614,20578.0
2022-03-31 15:10:00,187.05,187.06,186.87,186.9,10175.0,157.9192,157.9276,157.7672,157.7925,10175.0
2022-03-31 15:15:00,186.9,186.9,186.69,186.79,4682.0,157.7925,157.7925,157.6152,157.6997,4682.0
2022-03-31 15:20:00,186.8,186.84,186.75,186.79,4856.0,157.7081,157.7419,157.6659,157.6997,4856.0
2022-03-31 15:25:00,186.77,186.84,186.54,186.62,6851.0,157.6828,157.7419,157.4886,157.5561,6851.0
2022-03-31 15:30:00,186.6,186.6,186.14,186.24,7042.0,157.5392,157.5392,157.1509,157.2353,7042.0
2022-03-31 15:35:00,186.27,186.42,186.17,186.28,9846.0,157.2606,157.3873,157.1762,157.2691,9846.0
2022-03-31 15:40:00,186.26,186.27,186.11,186.22,15179.0,157.2522,157.2606,157.1256,157.2184,15179.0
2022-03-31 15:45:00,186.15,186.28,186.04,186.06,35264.0,157.1593,157.2691,157.0665,157.0833,35264.0
2022-03-31 15:50:00,186.08,186.09,185.43,185.43,100278.0,157.1002,157.1087,156.5515,156.5515,100278.0
2022-03-31 15:55:00,185.41,185.41,184.47,184.56,240891.0,156.5346,156.5346,155.741,155.817,240891.0
2022-04-01 09:30:00,185.05,185.42,183.61,183.79,30907.0,156.2306,156.543,155.0149,155.1669,30907.0
2022-04-01 09:35:00,183.79,184.1,182.93,183.08,4611.0,155.1669,155.4286,154.4408,154.5674,4611.0
2022-04-01 09:40:00,183.09,183.53,182.97,183.21,7667.0,154.5759,154.9474,154.4746,154.6772,7667.0
2022-04-01 09:45:00,183.22,184.31,183.22,184.19,4512.0,154.6856,155.6059,154.6856,155.5046,4512.0
2022-04-01 09:50:00,184.1,184.5,183.81,184.5,7804.0,155.4286,155.7663,155.1838,155.7663,7804.0
2022-04-01 09:55:00,184.33,184.44,184.01,184.18,1371.0,155.6228,155.7156,155.3526,155.4961,1371.0
2022-04-01 10:00:00,184.29,184.34,183.97,184.32,2983.0,155.589,155.6312,155.3188,155.6143,2983.0
2022-04-01 10:05:00,184.23,184.39,184.05,184.11,3252.0,155.5383,155.6734,155.3864,155.437,3252.0
2022-04-01 10:10:00,184.18,184.61,184.13,184.61,9065.0,155.4961,155.8592,155.4539,155.8592,9065.0
2022-04-01 10:15:00,184.64,184.79,184.5,184.64,3130.0,155.8845,156.0111,155.7663,155.8845,3130.0
2022-04-01 10:20:00,184.59,184.63,184.42,184.48,3565.0,155.8423,155.876,155.6988,155.7494,3565.0
2022-04-01 10:25:00,184.48,184.53,184.19,184.19,6716.0,155.7494,155.7916,155.5046,155.5046,6716.0
2022-04-01 10:30:00,184.18,184.31,184.06,184.31,6379.0,155.4961,155.6059,155.3948,155.6059,6379.0
2022-04-01 10:35:00,184.25,184.81,184.08,184.81,13394.0,155.5552,156.028,155.4117,156.028,13394.0
2022-04-01 10:40:00,184.76,184.87,184.58,184.59,3897.0,155.9858,156.0787,155.8338,155.8423,3897.0
2022-04-01 10:45:00,184.57,185.03,184.55,185.03,4870.0,155.8254,156.2138,155.8085,156.2138,4870.0
2022-04-01 10:50:00,185.06,185.44,185.04,185.44,6435.0,156.2391,156.5599,156.2222,156.5599,6435.0
2022-04-01 10:55:00,185.5,185.5,185.19,185.19,2765.0,156.6106,156.6106,156.3488,156.3488,2765.0
2022-04-01 11:00:00,185.09,185.35,184.96,185.1,3711.0,156.2644,156.4839,156.1547,156.2729,3711.0
2022-04-01 11:05:00,185.16,185.33,185.1,185.32,3547.0,156.3235,156.467,156.2729,156.4586,3547.0
2022-04-01 11:10:00,185.41,185.5,185.26,185.33,5821.0,156.5346,156.6106,156.4079,156.467,5821.0
2022-04-01 11:15:00,185.33,185.81,185.33,185.69,4346.0,156.467,156.8723,156.467,156.771,4346.0
2022-04-01 11:20:00,185.64,186.07,185.53,185.97,11991.0,156.7288,157.0918,156.6359,157.0074,11991.0
2022-04-01 11:25:00,186.14,186.18,186.05,186.17,3447.0,157.1509,157.1847,157.0749,157.1762,3447.0
2022-04-01 11:30:00,186.18,186.37,186.01,186.08,8220.0,157.1847,157.3451,157.0411,157.1002,8220.0
2022-04-01 11:35:00,186.06,186.2,185.92,186.2,2569.0,157.0833,157.2015,156.9651,157.2015,2569.0
2022-04-01 11:40:00,186.13,186.13,185.83,185.92,4583.0,157.1424,157.1424,156.8892,156.9651,4583.0
2022-04-01 11:45:00,185.86,186.02,185.73,186.02,3520.0,156.9145,157.0496,156.8047,157.0496,3520.0
2022-04-01 11:50:00,186.02,186.47,185.97,186.47,4002.0,157.0496,157.4295,157.0074,157.4295,4002.0
2022-04-01 11:55:00,186.46,186.95,186.45,186.95,11279.0,157.421,157.8347,157.4126,157.8347,11279.0
2022-04-01 12:00:00,187.0,187.2,186.76,186.9,51436.0,157.8769,158.0458,157.6743,157.7925,51436.0
2022-04-01 12:05:00,186.85,187.04,186.7,186.87,17901.0,157.7503,157.9107,157.6237,157.7672,17901.0
2022-04-01 12:10:00,186.94,187.06,186.8,186.99,25945.0,157.8263,157.9276,157.7081,157.8685,25945.0
2022-04-01 12:15:00,186.99,186.99,186.79,186.82,7317.0,157.8685,157.8685,157.6997,157.725,7317.0
2022-04-01 12:20:00,186.82,187.13,186.79,187.03,18945.0,157.725,157.9867,157.6997,157.9023,18945.0
2022-04-01 12:25:00,187.04,187.04,186.77,186.95,8639.0,157.9107,157.9107,157.6828,157.8347,8639.0
2022-04-01 12:30:00,186.92,187.0,186.77,186.82,16825.0,157.8094,157.8769,157.6828,157.725,16825.0
2022-04-01 12:35:00,186.81,187.05,186.7,187.03,40823.0,157.7165,157.9192,157.6237,157.9023,40823.0
2022-04-01 12:40:00,186.99,187.17,186.83,187.17,4334.0,157.8685,158.0205,157.7334,158.0205,4334.0
2022-04-01 12:45:00,187.13,187.33,187.0,187.3,3941.0,157.9867,158.1556,157.8769,158.1302,3941.0
2022-04-01 12:50:00,187.3,187.36,187.19,187.36,2413.0,158.1302,158.1809,158.0374,158.1809,2413.0
2022-04-01 12:55:00,187.32,187.43,187.24,187.24,3261.0,158.1471,158.24,158.0796,158.0796,3261.0
2022-04-01 13:00:00,187.25,187.32,187.19,187.31,2195.0,158.088,158.1471,158.0374,158.1387,2195.0
2022-04-01 13:05:00,187.35,187.65,187.33,187.45,4844.0,158.1724,158.4257,158.1556,158.2569,4844.0
2022-04-01 13:10:00,187.5,187.64,187.43,187.64,3417.0,158.2991,158.4173,158.24,158.4173,3417.0
2022-04-01 13:15:00,187.59,187.73,187.59,187.7,2972.0,158.3751,158.4933,158.3751,158.4679,2972.0
2022-04-01 13:20:00,187.69,187.85,187.57,187.85,2596.0,158.4595,158.5946,158.3582,158.5946,2596.0
2022-04-01 13:25:00,187.74,187.75,187.63,187.7,5655.0,158.5017,158.5101,158.4088,158.4679,5655.0
2022-04-01 13:30:00,187.65,187.65,187.44,187.46,1530.0,158.4257,158.4257,158.2484,158.2653,1530.0
2022-04-01 13:35:00,187.43,187.62,187.31,187.62,3514.0,158.24,158.4004,158.1387,158.4004,3514.0
2022-04-01 13:40:00,187.65,187.76,187.56,187.56,2463.0,158.4257,158.5186,158.3497,158.3497,2463.0
2022-04-01 13:45:00,187.56,187.65,187.25,187.38,4435.0,158.3497,158.4257,158.088,158.1978,4435.0
2022-04-01 13:50:00,187.35,187.43,187.26,187.33,4138.0,158.1724,158.24,158.0965,158.1556,4138.0
2022-04-01 13:55:00,187.42,187.76,187.37,187.62,7873.0,158.2315,158.5186,158.1893,158.4004,7873.0
2022-04-01 14:00:00,187.6,187.97,187.6,187.97,4469.0,158.3835,158.6959,158.3835,158.6959,4469.0
2022-04-01 14:05:00,188.0,188.04,187.78,187.84,3612.0,158.7212,158.755,158.5355,158.5861,3612.0
2022-04-01 14:10:00,187.82,187.9,187.81,187.85,1958.0,158.5692,158.6368,158.5608,158.5946,1958.0
2022-04-01 14:15:00,187.9,187.94,187.63,187.86,5633.0,158.6368,158.6706,158.4088,158.603,5633.0
2022-04-01 14:20:00,187.85,187.88,187.78,187.83,2714.0,158.5946,158.6199,158.5355,158.5777,2714.0
2022-04-01 14:25:00,187.89,187.99,187.78,187.96,4338.0,158.6283,158.7128,158.5355,158.6874,4338.0
2022-04-01 14:30:00,188.01,188.02,187.83,187.89,4513.0,158.7297,158.7381,158.5777,158.6283,4513.0
2022-04-01 14:35:00,187.93,188.0,187.8,187.8,2533.0,158.6621,158.7212,158.5524,158.5524,2533.0
2022-04-01 14:40:00,187.82,187.97,187.81,187.92,2420.0,158.5692,158.6959,158.5608,158.6537,2420.0
2022-04-01 14:45:00,187.96,187.97,187.86,187.87,2094.0,158.6874,158.6959,158.603,158.6115,2094.0
2022-04-01 14:50:00,187.84,187.94,187.77,187.94,7745.0,158.5861,158.6706,158.527,158.6706,7745.0
2022-04-01 14:55:00,187.97,188.04,187.81,187.84,13642.0,158.6959,158.755,158.5608,158.5861,13642.0
2022-04-01 15:00:00,187.86,188.06,187.85,187.91,3076.0,158.603,158.7719,158.5946,158.6452,3076.0
2022-04-01 15:05:00,187.86,188.04,187.86,187.9,4173.0,158.603,158.755,158.603,158.6368,4173.0
2022-04-01 15:10:00,187.88,188.04,187.86,187.99,14813.0,158.6199,158.755,158.603,158.7128,14813.0
2022-04-01 15:15:00,187.99,188.0,187.82,187.82,8511.0,158.7128,158.7212,158.5692,158.5692,8511.0
2022-04-01 15:20:00,187.89,188.13,187.81,188.13,19169.0,158.6283,158.831,158.5608,158.831,19169.0
2022-04-01 15:25:00,188.1,188.22,188.08,188.22,4102.0,158.8056,158.9069,158.7888,158.9069,4102.0
2022-04-01 15:30:00,188.23,188.32,188.13,188.29,10329.0,158.9154,158.9914,158.831,158.966,10329.0
2022-04-01 15:35:00,188.29,188.33,188.11,188.21,10646.0,158.966,158.9998,158.8141,158.8985,10646.0
2022-04-01 15:40:00,188.2,188.4,188.2,188.33,10810.0,158.8901,159.0589,158.8901,158.9998,10810.0
2022-04-01 15:45:00,188.33,188.56,188.24,188.52,12392.0,158.9998,159.194,158.9238,159.1602,12392.0
2022-04-01 15:50:00,188.52,189.14,188.51,188.99,24988.0,159.1602,159.6837,159.1518,159.557,24988.0
2022-04-01 15:55:00,188.95,189.17,188.86,189.02,54440.0,159.5233,159.709,159.4473,159.5824,54440.0
2022-04-04 09:30:00,189.03,189.29,188.47,188.76,20201.0,159.5908,159.8103,159.118,159.3629,20201.0
2022-04-04 09:35:00,188.76,189.19,188.46,188.73,5327.0,159.3629,159.7259,159.1096,159.3375,5327.0
2022-04-04 09:40:00,188.86,189.07,188.58,188.74,4888.0,159.4473,159.6246,159.2109,159.346,4888.0
2022-04-04 09:45:00,188.71,188.79,187.9,187.94,5915.0,159.3206,159.3882,158.6368,158.6706,5915.0
2022-04-04 09:50:00,188.03,188.72,188.03,188.46,5522.0,158.7465,159.3291,158.7465,159.1096,5522.0
2022-04-04 09:55:00,188.38,188.5,188.1,188.4,3984.0,159.042,159.1433,158.8056,159.0589,3984.0
2022-04-04 10:00:00,188.46,188.65,188.15,188.15,3586.0,159.1096,159.27,158.8479,158.8479,3586.0
2022-04-04 10:05:00,188.24,188.35,187.92,187.99,5713.0,158.9238,159.0167,158.6537,158.7128,5713.0
2022-04-04 10:10:00,187.99,188.04,187.66,187.76,6267.0,158.7128,158.755,158.4342,158.5186,6267.0
2022-04-04 10:15:00,187.85,187.89,187.34,187.78,5689.0,158.5946,158.6283,158.164,158.5355,5689.0
2022-04-04 10:20:00,187.78,188.16,187.75,188.0,9180.0,158.5355,158.8563,158.5101,158.7212,9180.0
2022-04-04 10:25:00,188.06,189.02,188.06,188.67,13500.0,158.7719,159.5824,158.7719,159.2869,13500.0
2022-04-04 10:30:00,188.71,188.99,188.65,188.74,9390.0,159.3206,159.557,159.27,159.346,9390.0
2022-04-04 10:35:00,188.72,188.74,188.56,188.63,6071.0,159.3291,159.346,159.194,159.2531,6071.0
2022-04-04 10:40:00,188.68,188.74,188.4,188.46,4625.0,159.2953,159.346,159.0589,159.1096,4625.0
2022-04-04 10:45:00,188.51,188.56,188.29,188.45,7299.0,159.1518,159.194,158.966,159.1011,7299.0
2022-04-04 10:50:00,188.49,188.65,188.32,188.32,5655.0,159.1349,159.27,158.9914,158.9914,5655.0
2022-04-04 10:55:00,188.15,188.46,187.91,188.3,11421.0,158.8479,159.1096,158.6452,158.9745,11421.0
2022-04-04 11:00:00,188.3,188.66,188.3,188.66,4083.0,158.9745,159.2784,158.9745,159.2784,4083.0
2022-04-04 11:05:00,188.81,189.21,188.72,189.14,7274.0,159.4051,159.7428,159.3291,159.6837,7274.0
2022-04-04 11:10:00,189.13,189.43,189.04,189.34,25839.0,159.6752,159.9285,159.5992,159.8525,25839.0
2022-04-04 11:15:00,189.34,189.57,189.21,189.55,15441.0,159.8525,160.0467,159.7428,160.0298,15441.0
2022-04-04 11:20:00,189.35,189.53,189.2,189.5,14708.0,159.861,160.0129,159.7343,159.9876,14708.0
2022-04-04 11:25:00,189.54,189.54,189.41,189.41,12295.0,160.0214,160.0214,159.9116,159.9116,12295.0
2022-04-04 11:30:00,189.42,189.43,189.11,189.22,22284.0,159.9201,159.9285,159.6583,159.7512,22284.0
2022-04-04 11:35:00,189.2,189.27,189.09,189.2,5121.0,159.7343,159.7934,159.6415,159.7343,5121.0
2022-04-04 11:40:00,189.11,189.12,188.89,188.98,2342.0,159.6583,159.6668,159.4726,159.5486,2342.0
2022-04-04 11:45:00,188.92,189.05,188.65,188.74,6912.0,159.4979,159.6077,159.27,159.346,6912.0
2022-04-04 11:50:00,188.73,189.02,188.7,188.78,8118.0,159.3375,159.5824,159.3122,159.3797,8118.0
2022-04-04 11:55:00,188.83,189.03,188.83,189.03,5581.0,159.4219,159.5908,159.4219,159.5908,5581.0
2022-04-04 12:00:00,189.02,189.35,189.02,189.34,7065.0,159.5824,159.861,159.5824,159.8525,7065.0
2022-04-04 12:05:00,189.33,189.55,189.32,189.55,3476.0,159.8441,160.0298,159.8356,160.0298,3476.0
2022-04-04 12:10:00,189.54,189.8,189.54,189.8,10961.0,160.0214,160.2409,160.0214,160.2409,10961.0
2022-04-04 12:15:00,189.81,189.99,189.75,189.97,18448.0,160.2493,160.4013,160.1987,160.3844,18448.0
2022-04-04 12:20:00,189.97,189.97,189.43,189.44,14580.0,160.3844,160.3844,159.9285,159.9369,14580.0
2022-04-04 12:25:00,189.47,189.47,188.86,188.91,5229.0,159.9623,159.9623,159.4473,159.4895,5229.0
2022-04-04 12:30:00,188.92,189.04,188.81,188.9,6968.0,159.4979,159.5992,159.4051,159.481,6968.0
2022-04-04 12:35:00,188.83,188.91,188.59,188.74,6966.0,159.4219,159.4895,159.2193,159.346,6966.0
2022-04-04 12:40:00,188.77,188.82,188.55,188.55,3675.0,159.3713,159.4135,159.1856,159.1856,3675.0
2022-04-04 12:45:00,188.45,188.48,188.12,188.2,6209.0,159.1011,159.1265,158.8225,158.8901,6209.0
2022-04-04 12:50:00,188.3,188.36,187.96,187.96,3947.0,158.9745,159.0251,158.6874,158.6874,3947.0
2022-04-04 12:55:00,187.96,187.98,187.48,187.5,8017.0,158.6874,158.7043,158.2822,158.2991,8017.0
2022-04-04 13:00:00,187.46,187.58,187.37,187.58,5795.0,158.2653,158.3666,158.1893,158.3666,5795.0
2022-04-04 13:05:00,187.56,187.84,187.56,187.67,4071.0,158.3497,158.5861,158.3497,158.4426,4071.0
2022-04-04 13:10:00,187.78,187.81,187.65,187.73,2265.0,158.5355,158.5608,158.4257,158.4933,2265.0
2022-04-04 13:15:00,187.73,188.01,187.73,187.97,3637.0,158.4933,158.7297,158.4933,158.6959,3637.0
2022-04-04 13:20:00,187.92,188.03,187.91,187.93,5973.0,158.6537,158.7465,158.6452,158.6621,5973.0
2022-04-04 13:25:00,187.85,187.95,187.76,187.91,3323.0,158.5946,158.679,158.5186,158.6452,3323.0
2022-04-04 13:30:00,187.93,188.18,187.91,188.13,5347.0,158.6621,158.8732,158.6452,158.831,5347.0
2022-04-04 13:35:00,188.15,188.29,188.09,188.14,4170.0,158.8479,158.966,158.7972,158.8394,4170.0
2022-04-04 13:40:00,188.12,188.27,188.08,188.25,3389.0,158.8225,158.9492,158.7888,158.9323,3389.0
2022-04-04 13:45:00,188.27,188.27,187.96,188.03,3630.0,158.9492,158.9492,158.6874,158.7465,3630.0
2022-04-04 13:50:00,188.05,188.16,188.03,188.14,2986.0,158.7634,158.8563,158.7465,158.8394,2986.0
2022-04-04 13:55:00,188.19,188.3,188.19,188.3,7316.0,158.8816,158.9745,158.8816,158.9745,7316.0
2022-04-04 14:00:00,188.29,188.44,188.28,188.4,3355.0,158.966,159.0927,158.9576,159.0589,3355.0
2022-04-04 14:05:00,188.42,188.6,188.41,188.55,16097.0,159.0758,159.2278,159.0674,159.1856,16097.0
2022-04-04 14:10:00,188.55,188.6,188.4,188.4,6125.0,159.1856,159.2278,159.0589,159.0589,6125.0
2022-04-04 14:15:00,188.39,188.5,188.33,188.41,15300.0,159.0505,159.1433,158.9998,159.0674,15300.0
2022-04-04 14:20:00,188.37,188.45,188.31,188.4,9562.0,159.0336,159.1011,158.9829,159.0589,9562.0
2022-04-04 14:25:00,188.45,188.6,188.42,188.44,6487.0,159.1011,159.2278,159.0758,159.0927,6487.0
2022-04-04 14:30:00,188.45,188.47,188.2,188.43,3917.0,159.1011,159.118,158.8901,159.0842,3917.0
2022-04-04 14:35:00,188.39,188.42,188.25,188.29,3754.0,159.0505,159.0758,158.9323,158.966,3754.0
2022-04-04 14:40:00,188.29,188.3,188.02,188.1,6933.0,158.966,158.9745,158.7381,158.8056,6933.0
2022-04-04 14:45:00,188.11,188.11,188.03,188.03,2670.0,158.8141,158.8141,158.7465,158.7465,2670.0
2022-04-04 14:50:00,188.0,188.03,187.88,187.95,4807.0,158.7212,158.7465,158.6199,158.679,4807.0
2022-04-04 14:55:00,187.79,187.87,187.73,187.73,4035.0,158.5439,158.6115,158.4933,158.4933,4035.0
2022-04-04 15:00:00,187.77,187.84,187.71,187.71,6227.0,158.527,158.5861,158.4764,158.4764,6227.0
2022-04-04 15:05:00,187.71,187.82,187.67,187.7,4787.0,158.4764,158.5692,158.4426,158.4679,4787.0
2022-04-04 15:10:00,187.8,187.96,187.73,187.96,5141.0,158.5524,158.6874,158.4933,158.6874,5141.0
2022-04-04 15:15:00,187.96,188.07,187.93,188.07,5977.0,158.6874,158.7803,158.6621,158.7803,5977.0
2022-04-04 15:20:00,188.11,188.17,188.03,188.12,4877.0,158.8141,158.8647,158.7465,158.8225,4877.0
2022-04-04 15:25:00,188.14,188.14,188.0,188.1,5812.0,158.8394,158.8394,158.7212,158.8056,5812.0
2022-04-04 15:30:00,188.14,188.17,188.06,188.11,7834.0,158.8394,158.8647,158.7719,158.8141,7834.0
2022-04-04 15:35:00,188.1,188.34,188.06,188.25,12656.0,158.8056,159.0083,158.7719,158.9323,12656.0
2022-04-04 15:40:00,188.25,188.36,188.13,188.35,13052.0,158.9323,159.0251,158.831,159.0167,13052.0
2022-04-04 15:45:00,188.31,188.77,188.31,188.77,11128.0,158.9829,159.3713,158.9829,159.3713,11128.0
2022-04-04 15:50:00,188.75,189.0,188.63,188.72,19841.0,159.3544,159.5655,159.2531,159.3291,19841.0
2022-04-04 15:55:00,188.71,189.22,188.54,189.09,64762.0,159.3206,159.7512,159.1771,159.6415,64762.0
2022-04-05 09:30:00,188.9,189.41,188.41,188.98,28043.0,159.481,159.9116,159.0674,159.5486,28043.0
2022-04-05 09:35:00,188.97,189.87,188.94,189.79,11149.0,159.5401,160.3,159.5148,160.2324,11149.0
2022-04-05 09:40:00,189.95,191.17,189.95,191.02,14044.0,160.3675,161.3975,160.3675,161.2709,14044.0
2022-04-05 09:45:00,191.0,191.57,190.99,191.31,12291.0,161.254,161.7352,161.2456,161.5157,12291.0
2022-04-05 09:50:00,191.29,191.83,191.22,191.7,7548.0,161.4988,161.9547,161.4397,161.845,7548.0
2022-04-05 09:55:00,191.65,191.9,191.5,191.74,6110.0,161.8028,162.0138,161.6761,161.8788,6110.0
2022-04-05 10:00:00,192.0,192.73,191.97,192.64,11904.0,162.0983,162.7146,162.0729,162.6386,11904.0
2022-04-05 10:05:00,192.63,192.71,192.26,192.57,19687.0,162.6301,162.6977,162.3178,162.5795,19687.0
2022-04-05 10:10:00,192.62,192.87,192.53,192.74,7306.0,162.6217,162.8328,162.5457,162.723,7306.0
2022-04-05 10:15:00,192.72,192.72,191.97,192.46,7776.0,162.7061,162.7061,162.0729,162.4866,7776.0
2022-04-05 10:20:00,192.46,192.47,192.12,192.35,10905.0,162.4866,162.4951,162.1996,162.3937,10905.0
2022-04-05 10:25:00,192.36,192.6,192.12,192.5,17213.0,162.4022,162.6048,162.1996,162.5204,17213.0
2022-04-05 10:30:00,192.5,192.72,192.35,192.6,11648.0,162.5204,162.7061,162.3937,162.6048,11648.0
2022-04-05 10:35:00,192.68,192.85,192.24,192.33,9480.0,162.6724,162.8159,162.3009,162.3769,9480.0
2022-04-05 10:40:00,192.3,192.38,191.85,191.86,9462.0,162.3515,162.4191,161.9716,161.9801,9462.0
2022-04-05 10:45:00,191.89,193.25,191.89,193.25,14858.0,162.0054,163.1536,162.0054,163.1536,14858.0
2022-04-05 10:50:00,193.35,193.9,193.24,193.82,10105.0,163.238,163.7024,163.1451,163.6348,10105.0
2022-04-05 10:55:00,193.85,194.01,193.7,193.83,15775.0,163.6601,163.7952,163.5335,163.6433,15775.0
2022-04-05 11:00:00,193.82,193.82,193.44,193.8,20347.0,163.6348,163.6348,163.314,163.6179,20347.0
2022-04-05 11:05:00,193.8,193.8,193.27,193.39,10600.0,163.6179,163.6179,163.1705,163.2718,10600.0
2022-04-05 11:10:00,193.4,193.63,193.32,193.36,6108.0,163.2802,163.4744,163.2127,163.2465,6108.0
2022-04-05 11:15:00,193.38,193.69,193.37,193.62,8706.0,163.2633,163.5251,163.2549,163.466,8706.0
2022-04-05 11:20:00,193.63,194.25,193.61,194.09,18587.0,163.4744,163.9978,163.4575,163.8628,18587.0
2022-04-05 11:25:00,194.12,194.22,194.03,194.22,18265.0,163.8881,163.9725,163.8121,163.9725,18265.0
2022-04-05 11:30:00,194.19,194.69,194.09,194.5,18718.0,163.9472,164.3693,163.8628,164.2089,18718.0
2022-04-05 11:35:00,194.5,194.58,194.18,194.23,10700.0,164.2089,164.2765,163.9387,163.981,10700.0
2022-04-05 11:40:00,194.28,194.41,194.14,194.33,10022.0,164.0232,164.1329,163.905,164.0654,10022.0
2022-04-05 11:45:00,194.33,194.33,193.98,194.31,9265.0,164.0654,164.0654,163.7699,164.0485,9265.0
2022-04-05 11:50:00,194.27,194.27,194.03,194.13,11080.0,164.0147,164.0147,163.8121,163.8965,11080.0
2022-04-05 11:55:00,194.19,194.2,193.83,193.95,12822.0,163.9472,163.9556,163.6433,163.7446,12822.0
2022-04-05 12:00:00,193.95,193.95,193.28,193.52,68730.0,163.7446,163.7446,163.1789,163.3815,68730.0
2022-04-05 12:05:00,193.52,194.09,193.49,194.03,12508.0,163.3815,163.8628,163.3562,163.8121,12508.0
2022-04-05 12:10:00,194.06,194.35,193.98,194.25,17552.0,163.8374,164.0823,163.7699,163.9978,17552.0
2022-04-05 12:15:00,194.25,194.41,194.19,194.34,12479.0,163.9978,164.1329,163.9472,164.0738,12479.0
2022-04-05 12:20:00,194.31,194.31,193.85,193.92,5858.0,164.0485,164.0485,163.6601,163.7192,5858.0
2022-04-05 12:25:00,193.87,193.98,193.74,193.98,7870.0,163.677,163.7699,163.5673,163.7699,7870.0
2022-04-05 12:30:00,193.94,194.14,193.83,194.01,20099.0,163.7361,163.905,163.6433,163.7952,20099.0
2022-04-05 12:35:00,194.01,194.18,193.87,194.15,10672.0,163.7952,163.9387,163.677,163.9134,10672.0
2022-04-05 12:40:00,194.06,194.22,193.99,194.09,12194.0,163.8374,163.9725,163.7783,163.8628,12194.0
2022-04-05 12:45:00,194.11,194.4,194.04,194.27,8823.0,163.8797,164.1245,163.8206,164.0147,8823.0
2022-04-05 12:50:00,194.27,194.28,194.09,194.21,18624.0,164.0147,164.0232,163.8628,163.9641,18624.0
2022-04-05 12:55:00,194.14,194.3,193.83,194.3,14779.0,163.905,164.0401,163.6433,164.0401,14779.0
2022-04-05 13:00:00,194.29,194.29,194.02,194.02,4009.0,164.0316,164.0316,163.8037,163.8037,4009.0
2022-04-05 13:05:00,194.01,194.25,193.88,194.25,10191.0,163.7952,163.9978,163.6855,163.9978,10191.0
2022-04-05 13:10:00,194.39,194.41,193.97,193.99,35252.0,164.116,164.1329,163.7615,163.7783,35252.0
2022-04-05 13:15:00,194.0,194.53,193.96,194.53,9448.0,163.7868,164.2342,163.753,164.2342,9448.0
2022-04-05 13:20:00,194.56,194.94,194.53,194.72,24059.0,164.2596,164.5804,164.2342,164.3947,24059.0
2022-04-05 13:25:00,194.74,194.77,194.39,194.64,22414.0,164.4115,164.4369,164.116,164.3271,22414.0
2022-04-05 13:30:00,194.7,194.76,194.4,194.46,16236.0,164.3778,164.4284,164.1245,164.1751,16236.0
2022-04-05 13:35:00,194.44,194.47,194.17,194.2,11609.0,164.1583,164.1836,163.9303,163.9556,11609.0
2022-04-05 13:40:00,194.2,194.44,194.12,194.3,14033.0,163.9556,164.1583,163.8881,164.0401,14033.0
2022-04-05 13:45:00,194.28,194.63,194.27,194.49,13016.0,164.0232,164.3187,164.0147,164.2005,13016.0
2022-04-05 13:50:00,194.48,194.48,194.0,194.01,13002.0,164.192,164.192,163.7868,163.7952,13002.0
2022-04-05 13:55:00,194.03,194.44,193.99,194.28,26838.0,163.8121,164.1583,163.7783,164.0232,26838.0
2022-04-05 14:00:00,194.26,194.28,193.98,194.0,34027.0,164.0063,164.0232,163.7699,163.7868,34027.0
2022-04-05 14:05:00,194.05,194.25,193.96,194.2,13327.0,163.829,163.9978,163.753,163.9556,13327.0
2022-04-05 14:10:00,194.24,194.24,193.67,193.77,6280.0,163.9894,163.9894,163.5082,163.5926,6280.0
2022-04-05 14:15:00,193.72,194.0,193.68,193.77,11239.0,163.5504,163.7868,163.5166,163.5926,11239.0
2022-04-05 14:20:00,193.83,194.16,193.81,194.12,6865.0,163.6433,163.9219,163.6264,163.8881,6865.0
2022-04-05 14:25:00,194.16,194.29,194.07,194.15,9139.0,163.9219,164.0316,163.8459,163.9134,9139.0
2022-04-05 14:30:00,194.14,194.29,194.03,194.25,14705.0,163.905,164.0316,163.8121,163.9978,14705.0
2022-04-05 14:35:00,194.22,194.31,193.95,193.95,12812.0,163.9725,164.0485,163.7446,163.7446,12812.0
2022-04-05 14:40:00,194.01,194.15,193.98,194.09,14099.0,163.7952,163.9134,163.7699,163.8628,14099.0
2022-04-05 14:45:00,194.09,194.12,193.93,194.04,9074.0,163.8628,163.8881,163.7277,163.8206,9074.0
2022-04-05 14:50:00,194.05,194.25,194.02,194.13,9069.0,163.829,163.9978,163.8037,163.8965,9069.0
2022-04-05 14:55:00,194.15,194.39,194.06,194.09,7112.0,163.9134,164.116,163.8374,163.8628,7112.0
2022-04-05 15:00:00,194.14,194.36,194.11,194.36,7591.0,163.905,164.0907,163.8797,164.0907,7591.0
2022-04-05 15:05:00,194.38,194.49,194.29,194.45,7046.0,164.1076,164.2005,164.0316,164.1667,7046.0
2022-04-05 15:10:00,194.52,194.52,194.21,194.26,13025.0,164.2258,164.2258,163.9641,164.0063,13025.0
2022-04-05 15:15:00,194.24,194.54,194.24,194.34,11631.0,163.9894,164.2427,163.9894,164.0738,11631.0
2022-04-05 15:20:00,194.34,194.67,194.33,194.67,13952.0,164.0738,164.3524,164.0654,164.3524,13952.0
2022-04-05 15:25:00,194.67,194.67,194.13,194.22,19678.0,164.3524,164.3524,163.8965,163.9725,19678.0
2022-04-05 15:30:00,194.22,194.22,193.5,193.5,20690.0,163.9725,163.9725,163.3647,163.3647,20690.0
2022-04-05 15:35:00,193.5,193.68,193.5,193.58,27263.0,163.3647,163.5166,163.3647,163.4322,27263.0
2022-04-05 15:40:00,193.59,193.63,193.42,193.55,30210.0,163.4406,163.4744,163.2971,163.4069,30210.0
2022-04-05 15:45:00,193.45,193.52,192.94,192.97,36856.0,163.3224,163.3815,162.8919,162.9172,36856.0
2022-04-05 15:50:00,192.96,193.4,192.95,193.25,72609.0,162.9087,163.2802,162.9003,163.1536,72609.0
2022-04-05 15:55:00,193.25,193.38,192.94,193.11,110518.0,163.1536,163.2633,162.8919,163.0354,110518.0
2022-04-06 09:30:00,192.71,193.65,192.42,193.38,38537.0,162.6977,163.4913,162.4528,163.2633,38537.0
2022-04-06 09:35:00,193.26,193.64,192.94,193.6,10322.0,163.162,163.4828,162.8919,163.4491,10322.0
2022-04-06 09:40:00,194.09,194.31,193.92,194.3,10716.0,163.8628,164.0485,163.7192,164.0401,10716.0
2022-04-06 09:45:00,194.42,194.88,194.29,194.81,9647.0,164.1414,164.5297,164.0316,164.4706,9647.0
2022-04-06 09:50:00,194.88,195.35,194.58,195.3,20081.0,164.5297,164.9265,164.2765,164.8843,20081.0
2022-04-06 09:55:00,195.33,195.67,195.17,195.47,7921.0,164.9097,165.1967,164.7746,165.0278,7921.0
2022-04-06 10:00:00,195.56,196.24,195.2,196.09,18727.0,165.1038,165.6779,164.7999,165.5513,18727.0
2022-04-06 10:05:00,195.98,196.36,195.92,196.36,20365.0,165.4584,165.7792,165.4078,165.7792,20365.0
2022-04-06 10:10:00,196.31,196.84,196.27,196.45,24006.0,165.737,166.1845,165.7033,165.8552,24006.0
2022-04-06 10:15:00,196.44,196.44,196.05,196.09,14305.0,165.8468,165.8468,165.5175,165.5513,14305.0
2022-04-06 10:20:00,195.83,196.05,195.34,195.34,7221.0,165.3318,165.5175,164.9181,164.9181,7221.0
2022-04-06 10:25:00,195.36,195.61,194.73,195.31,27202.0,164.935,165.146,164.4031,164.8928,27202.0
2022-04-06 10:30:00,195.24,195.87,194.94,195.81,21512.0,164.8337,165.3656,164.5804,165.3149,21512.0
2022-04-06 10:35:00,195.83,196.04,195.69,195.94,12523.0,165.3318,165.5091,165.2136,165.4246,12523.0
2022-04-06 10:40:00,195.89,196.58,195.77,196.1,16169.0,165.3824,165.965,165.2811,165.5597,16169.0
2022-04-06 10:45:00,196.07,196.12,195.57,195.77,16193.0,165.5344,165.5766,165.1123,165.2811,16193.0
2022-04-06 10:50:00,195.87,195.99,195.44,195.44,6159.0,165.3656,165.4669,165.0025,165.0025,6159.0
2022-04-06 10:55:00,195.45,195.78,195.45,195.61,9875.0,165.011,165.2896,165.011,165.146,9875.0
2022-04-06 11:00:00,195.5,195.73,195.43,195.45,8267.0,165.0532,165.2474,164.9941,165.011,8267.0
2022-04-06 11:05:00,195.57,195.57,195.12,195.42,6516.0,165.1123,165.1123,164.7324,164.9856,6516.0
2022-04-06 11:10:00,195.47,195.71,195.35,195.43,6172.0,165.0278,165.2305,164.9265,164.9941,6172.0
2022-04-06 11:15:00,195.4,195.45,195.27,195.37,4480.0,164.9687,165.011,164.859,164.9434,4480.0
2022-04-06 11:20:00,195.28,195.29,195.06,195.13,6265.0,164.8674,164.8759,164.6817,164.7408,6265.0
2022-04-06 11:25:00,195.12,195.33,195.03,195.33,6708.0,164.7324,164.9097,164.6564,164.9097,6708.0
2022-04-06 11:30:00,195.37,195.7,195.35,195.53,5069.0,164.9434,165.222,164.9265,165.0785,5069.0
2022-04-06 11:35:00,195.59,195.67,195.47,195.47,5306.0,165.1292,165.1967,165.0278,165.0278,5306.0
2022-04-06 11:40:00,195.71,195.85,195.67,195.85,4073.0,165.2305,165.3487,165.1967,165.3487,4073.0
2022-04-06 11:45:00,195.88,196.0,195.8,195.81,7297.0,165.374,165.4753,165.3065,165.3149,7297.0
2022-04-06 11:50:00,195.81,195.91,195.52,195.56,7892.0,165.3149,165.3993,165.0701,165.1038,7892.0
2022-04-06 11:55:00,195.58,195.97,195.52,195.96,15238.0,165.1207,165.45,165.0701,165.4415,15238.0
2022-04-06 12:00:00,195.98,197.03,195.97,196.57,33823.0,165.4584,166.3449,165.45,165.9565,33823.0
2022-04-06 12:05:00,196.59,196.6,196.36,196.45,10380.0,165.9734,165.9819,165.7792,165.8552,10380.0
2022-04-06 12:10:00,196.52,196.67,196.4,196.45,4938.0,165.9143,166.041,165.813,165.8552,4938.0
2022-04-06 12:15:00,196.43,196.55,196.19,196.35,10777.0,165.8383,165.9396,165.6357,165.7708,10777.0
2022-04-06 12:20:00,196.38,196.48,196.09,196.37,8771.0,165.7961,165.8806,165.5513,165.7877,8771.0
2022-04-06 12:25:00,196.39,196.84,196.39,196.69,14966.0,165.8046,166.1845,165.8046,166.0578,14966.0
2022-04-06 12:30:00,196.78,197.1,196.75,197.05,5544.0,166.1338,166.404,166.1085,166.3618,5544.0
2022-04-06 12:35:00,197.08,197.12,196.95,196.98,6953.0,166.3871,166.4209,166.2774,166.3027,6953.0
2022-04-06 12:40:00,196.95,197.16,196.92,197.12,6587.0,166.2774,166.4546,166.252,166.4209,6587.0
2022-04-06 12:45:00,197.12,197.27,197.02,197.03,8292.0,166.4209,166.5475,166.3365,166.3449,8292.0
2022-04-06 12:50:00,197.07,197.27,197.0,197.27,5850.0,166.3787,166.5475,166.3196,166.5475,5850.0
2022-04-06 12:55:00,197.3,197.4,197.2,197.32,6867.0,166.5728,166.6573,166.4884,166.5897,6867.0
2022-04-06 13:00:00,197.32,197.51,197.32,197.43,7071.0,166.5897,166.7501,166.5897,166.6826,7071.0
2022-04-06 13:05:00,197.47,197.53,197.35,197.46,6970.0,166.7164,166.767,166.6151,166.7079,6970.0
2022-04-06 13:10:00,197.49,197.51,197.08,197.17,6693.0,166.7333,166.7501,166.3871,166.4631,6693.0
2022-04-06 13:15:00,197.15,197.38,197.1,197.36,10398.0,166.4462,166.6404,166.404,166.6235,10398.0
2022-04-06 13:20:00,197.34,198.09,197.31,198.09,25028.0,166.6066,167.2398,166.5813,167.2398,25028.0
2022-04-06 13:25:00,198.09,198.23,197.98,198.07,14404.0,167.2398,167.358,167.1469,167.2229,14404.0
2022-04-06 13:30:00,198.04,198.32,197.95,198.19,13210.0,167.1976,167.434,167.1216,167.3242,13210.0
2022-04-06 13:35:00,198.19,198.64,198.19,198.41,22792.0,167.3242,167.7042,167.3242,167.51,22792.0
2022-04-06 13:40:00,198.49,198.58,198.1,198.11,36533.0,167.5775,167.6535,167.2483,167.2567,36533.0
2022-04-06 13:45:00,198.09,198.15,197.71,197.76,14577.0,167.2398,167.2905,166.919,166.9612,14577.0
2022-04-06 13:50:00,197.79,197.89,197.62,197.69,6254.0,166.9865,167.071,166.843,166.9021,6254.0
2022-04-06 13:55:00,197.71,197.71,197.28,197.59,15094.0,166.919,166.919,166.556,166.8177,15094.0
2022-04-06 14:00:00,197.59,197.9,197.26,197.72,29809.0,166.8177,167.0794,166.5391,166.9274,29809.0
2022-04-06 14:05:00,197.71,197.93,197.59,197.62,18415.0,166.919,167.1047,166.8177,166.843,18415.0
2022-04-06 14:10:00,197.64,197.72,197.51,197.53,13082.0,166.8599,166.9274,166.7501,166.767,13082.0
2022-04-06 14:15:00,197.49,197.62,197.25,197.62,12208.0,166.7333,166.843,166.5306,166.843,12208.0
2022-04-06 14:20:00,197.67,198.18,197.65,198.01,12729.0,166.8852,167.3158,166.8683,167.1723,12729.0
2022-04-06 14:25:00,197.98,198.29,197.62,197.79,24145.0,167.1469,167.4087,166.843,166.9865,24145.0
2022-04-06 14:30:00,197.78,197.98,197.64,197.82,13077.0,166.9781,167.1469,166.8599,167.0119,13077.0
2022-04-06 14:35:00,197.9,197.96,197.5,197.53,12937.0,167.0794,167.1301,166.7417,166.767,12937.0
2022-04-06 14:40:00,197.5,197.75,197.42,197.68,6063.0,166.7417,166.9528,166.6742,166.8937,6063.0
2022-04-06 14:45:00,197.62,197.8,197.33,197.49,5551.0,166.843,166.995,166.5982,166.7333,5551.0
2022-04-06 14:50:00,197.5,197.71,197.37,197.71,32275.0,166.7417,166.919,166.6319,166.919,32275.0
2022-04-06 14:55:00,197.72,198.0,197.67,197.86,8659.0,166.9274,167.1638,166.8852,167.0456,8659.0
2022-04-06 15:00:00,197.9,198.14,197.83,198.01,9399.0,167.0794,167.282,167.0203,167.1723,9399.0
2022-04-06 15:05:00,197.92,197.97,197.68,197.8,15093.0,167.0963,167.1385,166.8937,166.995,15093.0
2022-04-06 15:10:00,197.84,197.89,197.58,197.65,7766.0,167.0287,167.071,166.8092,166.8683,7766.0
2022-04-06 15:15:00,197.69,197.74,197.43,197.58,12547.0,166.9021,166.9443,166.6826,166.8092,12547.0
2022-04-06 15:20:00,197.52,197.54,196.91,196.91,16701.0,166.7586,166.7755,166.2436,166.2436,16701.0
2022-04-06 15:25:00,196.9,196.9,196.41,196.43,9101.0,166.2351,166.2351,165.8215,165.8383,9101.0
2022-04-06 15:30:00,196.32,196.69,196.32,196.48,26750.0,165.7455,166.0578,165.7455,165.8806,26750.0
2022-04-06 15:35:00,196.51,196.9,196.39,196.81,11548.0,165.9059,166.2351,165.8046,166.1592,11548.0
2022-04-06 15:40:00,196.83,197.15,196.8,197.01,20949.0,166.176,166.4462,166.1507,166.328,20949.0
2022-04-06 15:45:00,196.99,197.42,196.86,197.34,36290.0,166.3111,166.6742,166.2014,166.6066,36290.0
2022-04-06 15:50:00,197.38,197.82,197.37,197.45,46063.0,166.6404,167.0119,166.6319,166.6995,46063.0
2022-04-06 15:55:00,197.42,197.71,197.22,197.59,133832.0,166.6742,166.919,166.5053,166.8177,133832.0
2022-04-07 09:30:00,196.68,196.79,195.67,196.06,52342.0,166.0494,166.1423,165.1967,165.526,52342.0
2022-04-07 09:35:00,196.06,196.79,195.55,196.79,10311.0,165.526,166.1423,165.0954,166.1423,10311.0
2022-04-07 09:40:00,196.8,198.5,196.79,198.2,31510.0,166.1507,167.586,166.1423,167.3327,31510.0
2022-04-07 09:45:00,198.17,198.35,198.0,198.15,17598.0,167.3074,167.4593,167.1638,167.2905,17598.0
2022-04-07 09:50:00,198.03,198.22,197.57,197.87,12566.0,167.1892,167.3496,166.8008,167.0541,12566.0
2022-04-07 09:55:00,197.84,198.07,197.34,197.47,20991.0,167.0287,167.2229,166.6066,166.7164,20991.0
2022-04-07 10:00:00,197.56,197.87,197.1,197.2,13460.0,166.7924,167.0541,166.404,166.4884,13460.0
2022-04-07 10:05:00,197.21,197.63,196.91,197.5,48885.0,166.4969,166.8515,166.2436,166.7417,48885.0
2022-04-07 10:10:00,197.42,197.75,197.23,197.28,40161.0,166.6742,166.9528,166.5137,166.556,40161.0
2022-04-07 10:15:00,197.43,197.91,197.16,197.74,12017.0,166.6826,167.0878,166.4546,166.9443,12017.0
2022-04-07 10:20:00,197.7,197.86,197.31,197.31,23278.0,166.9106,167.0456,166.5813,166.5813,23278.0
2022-04-07 10:25:00,197.24,197.37,196.99,197.11,11577.0,166.5222,166.6319,166.3111,166.4124,11577.0
2022-04-07 10:30:00,197.12,197.36,197.11,197.21,15190.0,166.4209,166.6235,166.4124,166.4969,15190.0
2022-04-07 10:35:00,197.19,197.61,196.96,197.28,25752.0,166.48,166.8346,166.2858,166.556,25752.0
2022-04-07 10:40:00,197.31,197.32,196.7,197.03,21708.0,166.5813,166.5897,166.0663,166.3449,21708.0
2022-04-07 10:45:00,197.07,197.14,196.9,196.97,22351.0,166.3787,166.4378,166.2351,166.2942,22351.0
2022-04-07 10:50:00,197.01,197.32,197.0,197.21,20191.0,166.328,166.5897,166.3196,166.4969,20191.0
2022-04-07 10:55:00,197.27,197.38,196.76,196.78,17219.0,166.5475,166.6404,166.1169,166.1338,17219.0
2022-04-07 11:00:00,196.85,196.91,196.63,196.82,23576.0,166.1929,166.2436,166.0072,166.1676,23576.0
2022-04-07 11:05:00,196.84,196.93,196.6,196.62,8425.0,166.1845,166.2605,165.9819,165.9987,8425.0
2022-04-07 11:10:00,196.65,196.67,196.32,196.53,8804.0,166.0241,166.041,165.7455,165.9228,8804.0
2022-04-07 11:15:00,196.47,196.95,196.41,196.95,13945.0,165.8721,166.2774,165.8215,166.2774,13945.0
2022-04-07 11:20:00,196.97,197.05,196.62,196.78,11931.0,166.2942,166.3618,165.9987,166.1338,11931.0
2022-04-07 11:25:00,196.79,196.79,196.16,196.2,9196.0,166.1423,166.1423,165.6104,165.6442,9196.0
2022-04-07 11:30:00,196.2,196.51,196.15,196.2,11224.0,165.6442,165.9059,165.6019,165.6442,11224.0
2022-04-07 11:35:00,196.24,196.87,196.24,196.53,22938.0,165.6779,166.2098,165.6779,165.9228,22938.0
2022-04-07 11:40:00,196.59,197.19,196.4,197.06,9478.0,165.9734,166.48,165.813,166.3702,9478.0
2022-04-07 11:45:00,197.03,197.05,196.8,197.0,10281.0,166.3449,166.3618,166.1507,166.3196,10281.0
2022-04-07 11:50:00,196.98,197.43,196.98,197.34,6845.0,166.3027,166.6826,166.3027,166.6066,6845.0
2022-04-07 11:55:00,197.31,197.63,197.31,197.35,6381.0,166.5813,166.8515,166.5813,166.6151,6381.0
2022-04-07 12:00:00,197.35,197.45,197.03,197.3,17180.0,166.6151,166.6995,166.3449,166.5728,17180.0
2022-04-07 12:05:00,197.37,197.51,197.36,197.37,4684.0,166.6319,166.7501,166.6235,166.6319,4684.0
2022-04-07 12:10:00,197.3,197.43,197.13,197.25,6321.0,166.5728,166.6826,166.4293,166.5306,6321.0
2022-04-07 12:15:00,197.25,197.3,197.06,197.27,12379.0,166.5306,166.5728,166.3702,166.5475,12379.0
2022-04-07 12:20:00,197.25,197.25,196.93,197.16,12780.0,166.5306,166.5306,166.2605,166.4546,12780.0
2022-04-07 12:25:00,197.15,197.15,196.85,196.93,9010.0,166.4462,166.4462,166.1929,166.2605,9010.0
2022-04-07 12:30:00,196.92,197.21,196.67,197.16,9267.0,166.252,166.4969,166.041,166.4546,9267.0
2022-04-07 12:35:00,197.11,197.5,196.96,197.45,6972.0,166.4124,166.7417,166.2858,166.6995,6972.0
2022-04-07 12:40:00,197.47,197.74,197.47,197.61,7674.0,166.7164,166.9443,166.7164,166.8346,7674.0
2022-04-07 12:45:00,197.63,198.17,197.63,197.81,35993.0,166.8515,167.3074,166.8515,167.0034,35993.0
2022-04-07 12:50:00,197.85,197.85,197.52,197.61,5225.0,167.0372,167.0372,166.7586,166.8346,5225.0
2022-04-07 12:55:00,197.53,197.69,197.27,197.6,17561.0,166.767,166.9021,166.5475,166.8261,17561.0
2022-04-07 13:00:00,197.6,197.83,197.49,197.72,11597.0,166.8261,167.0203,166.7333,166.9274,11597.0
2022-04-07 13:05:00,197.72,197.72,197.48,197.69,5305.0,166.9274,166.9274,166.7248,166.9021,5305.0
2022-04-07 13:10:00,197.72,198.19,197.72,197.99,13798.0,166.9274,167.3242,166.9274,167.1554,13798.0
2022-04-07 13:15:00,197.84,197.88,197.56,197.79,11278.0,167.0287,167.0625,166.7924,166.9865,11278.0
2022-04-07 13:20:00,197.78,197.99,197.64,197.64,5855.0,166.9781,167.1554,166.8599,166.8599,5855.0
2022-04-07 13:25:00,197.64,197.64,197.29,197.37,5829.0,166.8599,166.8599,166.5644,166.6319,5829.0
2022-04-07 13:30:00,197.39,197.52,197.26,197.31,10594.0,166.6488,166.7586,166.5391,166.5813,10594.0
2022-04-07 13:35:00,197.32,197.32,196.89,196.89,15979.0,166.5897,166.5897,166.2267,166.2267,15979.0
2022-04-07 13:40:00,196.89,197.33,196.86,197.22,9273.0,166.2267,166.5982,166.2014,166.5053,9273.0
2022-04-07 13:45:00,197.22,197.3,196.81,197.06,29721.0,166.5053,166.5728,166.1592,166.3702,29721.0
2022-04-07 13:50:00,197.03,197.37,196.91,197.19,11481.0,166.3449,166.6319,166.2436,166.48,11481.0
2022-04-07 13:55:00,197.2,197.48,197.15,197.39,8997.0,166.4884,166.7248,166.4462,166.6488,8997.0
2022-04-07 14:00:00,197.36,197.36,196.92,196.92,8458.0,166.6235,166.6235,166.252,166.252,8458.0
2022-04-07 14:05:00,196.91,197.12,196.77,197.01,13073.0,166.2436,166.4209,166.1254,166.328,13073.0
2022-04-07 14:10:00,197.02,197.37,196.95,197.23,7626.0,166.3365,166.6319,166.2774,166.5137,7626.0
2022-04-07 14:15:00,197.25,197.37,197.13,197.29,9465.0,166.5306,166.6319,166.4293,166.5644,9465.0
2022-04-07 14:20:00,197.33,197.53,197.3,197.49,6247.0,166.5982,166.767,166.5728,166.7333,6247.0
2022-04-07 14:25:00,197.53,197.7,197.24,197.24,9644.0,166.767,166.9106,166.5222,166.5222,9644.0
2022-04-07 14:30:00,197.26,197.3,197.16,197.2,8801.0,166.5391,166.5728,166.4546,166.4884,8801.0
2022-04-07 14:35:00,197.21,197.25,197.09,197.2,4907.0,166.4969,166.5306,166.3956,166.4884,4907.0
2022-04-07 14:40:00,197.21,197.29,197.13,197.22,6327.0,166.4969,166.5644,166.4293,166.5053,6327.0
2022-04-07 14:45:00,197.18,197.36,197.13,197.32,4196.0,166.4715,166.6235,166.4293,166.5897,4196.0
2022-04-07 14:50:00,197.3,197.58,197.22,197.27,7407.0,166.5728,166.8092,166.5053,166.5475,7407.0
2022-04-07 14:55:00,197.39,197.73,197.33,197.73,13078.0,166.6488,166.9359,166.5982,166.9359,13078.0
2022-04-07 15:00:00,197.68,197.95,197.67,197.84,10762.0,166.8937,167.1216,166.8852,167.0287,10762.0
2022-04-07 15:05:00,197.81,197.87,197.57,197.7,8085.0,167.0034,167.0541,166.8008,166.9106,8085.0
2022-04-07 15:10:00,197.58,197.59,197.32,197.34,4139.0,166.8092,166.8177,166.5897,166.6066,4139.0
2022-04-07 15:15:00,197.4,197.42,196.94,196.97,12232.0,166.6573,166.6742,166.2689,166.2942,12232.0
2022-04-07 15:20:00,196.99,197.34,196.98,197.04,13433.0,166.3111,166.6066,166.3027,166.3533,13433.0
2022-04-07 15:25:00,197.04,197.12,196.92,196.95,7828.0,166.3533,166.4209,166.252,166.2774,7828.0
2022-04-07 15:30:00,196.97,197.24,196.97,197.24,13398.0,166.2942,166.5222,166.2942,166.5222,13398.0
2022-04-07 15:35:00,197.2,197.25,197.03,197.12,10720.0,166.4884,166.5306,166.3449,166.4209,10720.0
2022-04-07 15:40:00,197.11,197.26,196.97,197.22,10385.0,166.4124,166.5391,166.2942,166.5053,10385.0
2022-04-07 15:45:00,197.22,197.38,197.03,197.16,18200.0,166.5053,166.6404,166.3449,166.4546,18200.0
2022-04-07 15:50:00,197.19,197.3,196.99,197.13,37679.0,166.48,166.5728,166.3111,166.4293,37679.0
2022-04-07 15:55:00,197.13,197.18,196.46,196.5,88786.0,166.4293,166.4715,165.8637,165.8974,88786.0
2022-04-08 09:30:00,196.49,197.15,196.35,197.02,21550.0,165.889,166.4462,165.7708,166.3365,21550.0
2022-04-08 09:35:00,197.01,197.49,196.8,197.16,4353.0,166.328,166.7333,166.1507,166.4546,4353.0
2022-04-08 09:40:00,197.16,197.17,196.11,196.11,6367.0,166.4546,166.4631,165.5682,165.5682,6367.0
2022-04-08 09:45:00,196.03,196.03,195.51,195.82,5284.0,165.5006,165.5006,165.0616,165.3233,5284.0
2022-04-08 09:50:00,195.81,196.22,195.7,196.15,6574.0,165.3149,165.661,165.222,165.6019,6574.0
2022-04-08 09:55:00,196.18,196.89,196.12,196.51,8845.0,165.6273,166.2267,165.5766,165.9059,8845.0
2022-04-08 10:00:00,196.35,196.81,196.3,196.64,4362.0,165.7708,166.1592,165.7286,166.0156,4362.0
2022-04-08 10:05:00,196.78,197.0,196.72,196.74,5661.0,166.1338,166.3196,166.0832,166.1001,5661.0
2022-04-08 10:10:00,196.7,196.92,196.51,196.72,5830.0,166.0663,166.252,165.9059,166.0832,5830.0
2022-04-08 10:15:00,196.74,197.01,196.67,197.0,3789.0,166.1001,166.328,166.041,166.3196,3789.0
2022-04-08 10:20:00,197.01,197.1,196.8,196.97,7186.0,166.328,166.404,166.1507,166.2942,7186.0
2022-04-08 10:25:00,196.96,196.96,196.25,196.26,3335.0,166.2858,166.2858,165.6864,165.6948,3335.0
2022-04-08 10:30:00,196.29,196.86,196.29,196.85,5747.0,165.7201,166.2014,165.7201,166.1929,5747.0
2022-04-08 10:35:00,196.74,196.85,196.47,196.52,6295.0,166.1001,166.1929,165.8721,165.9143,6295.0
2022-04-08 10:40:00,196.46,196.91,196.33,196.79,4538.0,165.8637,166.2436,165.7539,166.1423,4538.0
2022-04-08 10:45:00,196.78,196.94,196.58,196.7,4219.0,166.1338,166.2689,165.965,166.0663,4219.0
2022-04-08 10:50:00,196.68,196.85,196.56,196.64,5973.0,166.0494,166.1929,165.9481,166.0156,5973.0
2022-04-08 10:55:00,196.4,196.99,196.39,196.97,4025.0,165.813,166.3111,165.8046,166.2942,4025.0
2022-04-08 11:00:00,196.99,197.46,196.91,197.17,5207.0,166.3111,166.7079,166.2436,166.4631,5207.0
2022-04-08 11:05:00,197.11,197.17,196.81,196.89,3474.0,166.4124,166.4631,166.1592,166.2267,3474.0
2022-04-08 11:10:00,196.89,197.01,196.8,197.0,2945.0,166.2267,166.328,166.1507,166.3196,2945.0
2022-04-08 11:15:00,197.0,197.2,196.88,197.12,3421.0,166.3196,166.4884,166.2183,166.4209,3421.0
2022-04-08 11:20:00,197.22,197.29,197.14,197.2,1824.0,166.5053,166.5644,166.4378,166.4884,1824.0
2022-04-08 11:25:00,197.2,197.32,197.07,197.22,3645.0,166.4884,166.5897,166.3787,166.5053,3645.0
2022-04-08 11:30:00,197.25,197.66,197.25,197.54,4988.0,166.5306,166.8768,166.5306,166.7755,4988.0
2022-04-08 11:35:00,197.59,197.76,197.5,197.76,3756.0,166.8177,166.9612,166.7417,166.9612,3756.0
2022-04-08 11:40:00,197.74,197.93,197.74,197.77,3200.0,166.9443,167.1047,166.9443,166.9696,3200.0
2022-04-08 11:45:00,197.83,197.93,197.49,197.49,3250.0,167.0203,167.1047,166.7333,166.7333,3250.0
2022-04-08 11:50:00,197.4,197.78,197.4,197.78,4354.0,166.6573,166.9781,166.6573,166.9781,4354.0
2022-04-08 11:55:00,197.78,197.95,197.69,197.89,2231.0,166.9781,167.1216,166.9021,167.071,2231.0
2022-04-08 12:00:00,197.89,198.08,197.74,197.94,4478.0,167.071,167.2314,166.9443,167.1132,4478.0
2022-04-08 12:05:00,198.0,198.23,197.97,198.05,5044.0,167.1638,167.358,167.1385,167.206,5044.0
2022-04-08 12:10:00,198.11,198.19,197.96,198.19,5547.0,167.2567,167.3242,167.1301,167.3242,5547.0
2022-04-08 12:15:00,198.16,198.26,198.1,198.16,3377.0,167.2989,167.3833,167.2483,167.2989,3377.0
2022-04-08 12:20:00,198.2,198.24,198.07,198.13,2685.0,167.3327,167.3665,167.2229,167.2736,2685.0
2022-04-08 12:25:00,198.05,198.05,197.79,197.91,4934.0,167.206,167.206,166.9865,167.0878,4934.0
2022-04-08 12:30:00,197.93,198.02,197.79,198.02,3070.0,167.1047,167.1807,166.9865,167.1807,3070.0
2022-04-08 12:35:00,198.0,198.13,197.96,198.0,4392.0,167.1638,167.2736,167.1301,167.1638,4392.0
2022-04-08 12:40:00,197.96,197.99,197.65,197.73,6374.0,167.1301,167.1554,166.8683,166.9359,6374.0
2022-04-08 12:45:00,197.73,197.78,197.54,197.74,3500.0,166.9359,166.9781,166.7755,166.9443,3500.0
2022-04-08 12:50:00,197.75,197.75,197.55,197.73,3537.0,166.9528,166.9528,166.7839,166.9359,3537.0
2022-04-08 12:55:00,197.67,197.8,197.59,197.75,3826.0,166.8852,166.995,166.8177,166.9528,3826.0
2022-04-08 13:00:00,197.77,197.92,197.65,197.91,4121.0,166.9696,167.0963,166.8683,167.0878,4121.0
2022-04-08 13:05:00,197.81,197.88,197.77,197.81,1976.0,167.0034,167.0625,166.9696,167.0034,1976.0
2022-04-08 13:10:00,197.8,197.89,197.69,197.79,3949.0,166.995,167.071,166.9021,166.9865,3949.0
2022-04-08 13:15:00,197.79,197.79,197.64,197.68,7355.0,166.9865,166.9865,166.8599,166.8937,7355.0
2022-04-08 13:20:00,197.64,197.73,197.55,197.55,3313.0,166.8599,166.9359,166.7839,166.7839,3313.0
2022-04-08 13:25:00,197.61,198.25,197.6,198.1,20959.0,166.8346,167.3749,166.8261,167.2483,20959.0
2022-04-08 13:30:00,198.15,198.15,198.05,198.1,7922.0,167.2905,167.2905,167.206,167.2483,7922.0
2022-04-08 13:35:00,198.03,198.27,198.02,198.24,4573.0,167.1892,167.3918,167.1807,167.3665,4573.0
2022-04-08 13:40:00,198.28,198.29,198.09,198.27,4026.0,167.4002,167.4087,167.2398,167.3918,4026.0
2022-04-08 13:45:00,198.24,198.57,198.17,198.56,15227.0,167.3665,167.6451,167.3074,167.6366,15227.0
2022-04-08 13:50:00,198.51,198.62,198.4,198.4,4694.0,167.5944,167.6873,167.5015,167.5015,4694.0
2022-04-08 13:55:00,198.41,198.52,198.4,198.49,1827.0,167.51,167.6028,167.5015,167.5775,1827.0
2022-04-08 14:00:00,198.48,198.51,198.26,198.36,3730.0,167.5691,167.5944,167.3833,167.4678,3730.0
2022-04-08 14:05:00,198.39,198.57,198.38,198.51,2587.0,167.4931,167.6451,167.4846,167.5944,2587.0
2022-04-08 14:10:00,198.56,198.69,198.52,198.69,5849.0,167.6366,167.7464,167.6028,167.7464,5849.0
2022-04-08 14:15:00,198.65,198.8,198.62,198.72,4664.0,167.7126,167.8392,167.6873,167.7717,4664.0
2022-04-08 14:20:00,198.72,198.72,198.56,198.56,9108.0,167.7717,167.7717,167.6366,167.6366,9108.0
2022-04-08 14:25:00,198.52,198.53,198.16,198.25,28842.0,167.6028,167.6113,167.2989,167.3749,28842.0
2022-04-08 14:30:00,198.34,198.44,198.31,198.31,8371.0,167.4509,167.5353,167.4256,167.4256,8371.0
2022-04-08 14:35:00,198.3,198.32,198.16,198.16,2241.0,167.4171,167.434,167.2989,167.2989,2241.0
2022-04-08 14:40:00,198.27,198.27,198.01,198.11,1878.0,167.3918,167.3918,167.1723,167.2567,1878.0
2022-04-08 14:45:00,198.11,198.24,198.1,198.24,3384.0,167.2567,167.3665,167.2483,167.3665,3384.0
2022-04-08 14:50:00,198.23,198.62,198.17,198.58,13525.0,167.358,167.6873,167.3074,167.6535,13525.0
2022-04-08 14:55:00,198.58,198.58,198.19,198.22,16620.0,167.6535,167.6535,167.3242,167.3496,16620.0
2022-04-08 15:00:00,198.19,198.34,198.18,198.22,3698.0,167.3242,167.4509,167.3158,167.3496,3698.0
2022-04-08 15:05:00,198.26,198.31,198.08,198.13,6575.0,167.3833,167.4256,167.2314,167.2736,6575.0
2022-04-08 15:10:00,198.14,198.29,198.09,198.17,6850.0,167.282,167.4087,167.2398,167.3074,6850.0
2022-04-08 15:15:00,198.18,198.19,197.88,197.89,9968.0,167.3158,167.3242,167.0625,167.071,9968.0
2022-04-08 15:20:00,197.84,198.06,197.84,198.0,5699.0,167.0287,167.2145,167.0287,167.1638,5699.0
2022-04-08 15:25:00,198.03,198.15,197.95,198.08,12046.0,167.1892,167.2905,167.1216,167.2314,12046.0
2022-04-08 15:30:00,198.1,198.22,198.0,198.07,13880.0,167.2483,167.3496,167.1638,167.2229,13880.0
2022-04-08 15:35:00,198.03,198.11,197.9,197.98,13569.0,167.1892,167.2567,167.0794,167.1469,13569.0
2022-04-08 15:40:00,197.97,198.21,197.93,198.12,13877.0,167.1385,167.3411,167.1047,167.2651,13877.0
2022-04-08 15:45:00,198.15,198.22,197.85,197.86,17949.0,167.2905,167.3496,167.0372,167.0456,17949.0
2022-04-08 15:50:00,197.97,197.97,197.64,197.84,25082.0,167.1385,167.1385,166.8599,167.0287,25082.0
2022-04-08 15:55:00,197.84,198.15,197.59,198.15,150882.0,167.0287,167.2905,166.8177,167.2905,150882.0
2022-04-11 09:30:00,197.88,199.72,197.64,199.3,38021.0,167.0625,168.616,166.8599,168.2614,38021.0
2022-04-11 09:35:00,199.28,199.37,198.04,198.04,18527.0,168.2445,168.3205,167.1976,167.1976,18527.0
2022-04-11 09:40:00,198.0,198.3,197.41,197.86,13853.0,167.1638,167.4171,166.6657,167.0456,13853.0
2022-04-11 09:45:00,197.98,198.47,197.51,198.1,7951.0,167.1469,167.5606,166.7501,167.2483,7951.0
2022-04-11 09:50:00,198.08,198.67,197.96,198.16,9768.0,167.2314,167.7295,167.1301,167.2989,9768.0
2022-04-11 09:55:00,198.07,198.07,197.52,197.76,12071.0,167.2229,167.2229,166.7586,166.9612,12071.0
2022-04-11 10:00:00,197.74,197.91,197.17,197.61,24457.0,166.9443,167.0878,166.4631,166.8346,24457.0
2022-04-11 10:05:00,197.72,198.0,196.96,197.27,9990.0,166.9274,167.1638,166.2858,166.5475,9990.0
2022-04-11 10:10:00,197.16,197.33,196.99,197.18,11585.0,166.4546,166.5982,166.3111,166.4715,11585.0
2022-04-11 10:15:00,197.24,197.68,197.24,197.46,8087.0,166.5222,166.8937,166.5222,166.7079,8087.0
2022-04-11 10:20:00,197.47,197.75,197.26,197.75,8276.0,166.7164,166.9528,166.5391,166.9528,8276.0
2022-04-11 10:25:00,197.68,197.68,197.14,197.3,7761.0,166.8937,166.8937,166.4378,166.5728,7761.0
2022-04-11 10:30:00,197.27,197.27,196.55,196.55,7889.0,166.5475,166.5475,165.9396,165.9396,7889.0
2022-04-11 10:35:00,196.62,197.08,196.62,197.08,11359.0,165.9987,166.3871,165.9987,166.3871,11359.0
2022-04-11 10:40:00,197.1,197.26,196.94,197.09,6710.0,166.404,166.5391,166.2689,166.3956,6710.0
2022-04-11 10:45:00,197.15,197.41,197.09,197.41,6293.0,166.4462,166.6657,166.3956,166.6657,6293.0
2022-04-11 10:50:00,197.43,197.9,197.39,197.9,15435.0,166.6826,167.0794,166.6488,167.0794,15435.0
2022-04-11 10:55:00,197.8,198.21,197.68,198.09,7043.0,166.995,167.3411,166.8937,167.2398,7043.0
2022-04-11 11:00:00,198.08,198.54,198.0,198.13,2086.0,167.2314,167.6197,167.1638,167.2736,2086.0
2022-04-11 11:05:00,198.13,198.2,197.65,197.65,2858.0,167.2736,167.3327,166.8683,166.8683,2858.0
2022-04-11 11:10:00,197.65,197.98,197.64,197.82,5700.0,166.8683,167.1469,166.8599,167.0119,5700.0
2022-04-11 11:15:00,197.92,197.96,197.58,197.7,7170.0,167.0963,167.1301,166.8092,166.9106,7170.0
2022-04-11 11:20:00,197.59,197.83,197.44,197.57,40866.0,166.8177,167.0203,166.691,166.8008,40866.0
2022-04-11 11:25:00,197.4,197.69,197.39,197.54,6640.0,166.6573,166.9021,166.6488,166.7755,6640.0
2022-04-11 11:30:00,197.5,197.76,197.22,197.69,11326.0,166.7417,166.9612,166.5053,166.9021,11326.0
2022-04-11 11:35:00,197.66,197.72,197.11,197.11,64904.0,166.8768,166.9274,166.4124,166.4124,64904.0
2022-04-11 11:40:00,197.09,197.12,196.86,196.94,11906.0,166.3956,166.4209,166.2014,166.2689,11906.0
2022-04-11 11:45:00,196.93,197.0,196.63,196.66,9086.0,166.2605,166.3196,166.0072,166.0325,9086.0
2022-04-11 11:50:00,196.67,196.73,196.37,196.47,6839.0,166.041,166.0916,165.7877,165.8721,6839.0
2022-04-11 11:55:00,196.43,196.51,196.25,196.41,7145.0,165.8383,165.9059,165.6864,165.8215,7145.0
2022-04-11 12:00:00,196.38,196.62,196.29,196.36,6150.0,165.7961,165.9987,165.7201,165.7792,6150.0
2022-04-11 12:05:00,196.35,196.35,196.11,196.12,5248.0,165.7708,165.7708,165.5682,165.5766,5248.0
2022-04-11 12:10:00,196.14,196.25,196.05,196.07,6550.0,165.5935,165.6864,165.5175,165.5344,6550.0
2022-04-11 12:15:00,196.12,196.13,195.94,196.03,3827.0,165.5766,165.5851,165.4246,165.5006,3827.0
2022-04-11 12:20:00,196.1,196.18,196.03,196.18,2214.0,165.5597,165.6273,165.5006,165.6273,2214.0
2022-04-11 12:25:00,196.15,196.4,196.09,196.36,7298.0,165.6019,165.813,165.5513,165.7792,7298.0
2022-04-11 12:30:00,196.34,196.45,196.24,196.45,2080.0,165.7624,165.8552,165.6779,165.8552,2080.0
2022-04-11 12:35:00,196.47,196.49,196.12,196.14,2772.0,165.8721,165.889,165.5766,165.5935,2772.0
2022-04-11 12:40:00,196.08,196.12,195.91,195.94,12777.0,165.5428,165.5766,165.3993,165.4246,12777.0
2022-04-11 12:45:00,195.97,196.21,195.97,196.2,2769.0,165.45,165.6526,165.45,165.6442,2769.0
2022-04-11 12:50:00,196.24,196.47,196.21,196.47,3606.0,165.6779,165.8721,165.6526,165.8721,3606.0
2022-04-11 12:55:00,196.42,196.88,196.37,196.83,4661.0,165.8299,166.2183,165.7877,166.176,4661.0
2022-04-11 13:00:00,196.8,196.89,196.58,196.6,5201.0,166.1507,166.2267,165.965,165.9819,5201.0
2022-04-11 13:05:00,196.55,196.69,196.53,196.57,3027.0,165.9396,166.0578,165.9228,165.9565,3027.0
2022-04-11 13:10:00,196.6,196.72,196.56,196.68,4213.0,165.9819,166.0832,165.9481,166.0494,4213.0
2022-04-11 13:15:00,196.63,196.74,196.6,196.69,3848.0,166.0072,166.1001,165.9819,166.0578,3848.0
2022-04-11 13:20:00,196.72,196.72,196.24,196.24,2461.0,166.0832,166.0832,165.6779,165.6779,2461.0
2022-04-11 13:25:00,196.25,196.33,196.06,196.16,2763.0,165.6864,165.7539,165.526,165.6104,2763.0
2022-04-11 13:30:00,196.14,196.29,196.09,196.17,5241.0,165.5935,165.7201,165.5513,165.6188,5241.0
2022-04-11 13:35:00,196.19,196.32,195.75,196.04,29792.0,165.6357,165.7455,165.2642,165.5091,29792.0
2022-04-11 13:40:00,196.06,196.46,196.02,196.46,4527.0,165.526,165.8637,165.4922,165.8637,4527.0
2022-04-11 13:45:00,196.5,196.95,196.42,196.95,6875.0,165.8974,166.2774,165.8299,166.2774,6875.0
2022-04-11 13:50:00,197.0,197.37,196.97,197.29,13303.0,166.3196,166.6319,166.2942,166.5644,13303.0
2022-04-11 13:55:00,197.25,197.61,197.24,197.53,21957.0,166.5306,166.8346,166.5222,166.767,21957.0
2022-04-11 14:00:00,197.57,197.57,197.12,197.12,6763.0,166.8008,166.8008,166.4209,166.4209,6763.0
2022-04-11 14:05:00,197.07,197.44,197.07,197.44,3638.0,166.3787,166.691,166.3787,166.691,3638.0
2022-04-11 14:10:00,197.4,197.54,197.37,197.41,9213.0,166.6573,166.7755,166.6319,166.6657,9213.0
2022-04-11 14:15:00,197.4,197.59,197.28,197.41,6624.0,166.6573,166.8177,166.556,166.6657,6624.0
2022-04-11 14:20:00,197.45,197.71,197.45,197.69,4345.0,166.6995,166.919,166.6995,166.9021,4345.0
2022-04-11 14:25:00,197.71,197.72,197.55,197.6,2803.0,166.919,166.9274,166.7839,166.8261,2803.0
2022-04-11 14:30:00,197.58,197.73,197.42,197.66,5297.0,166.8092,166.9359,166.6742,166.8768,5297.0
2022-04-11 14:35:00,197.69,197.7,197.5,197.52,4319.0,166.9021,166.9106,166.7417,166.7586,4319.0
2022-04-11 14:40:00,197.56,197.69,197.56,197.65,3128.0,166.7924,166.9021,166.7924,166.8683,3128.0
2022-04-11 14:45:00,197.66,197.67,197.55,197.64,4382.0,166.8768,166.8852,166.7839,166.8599,4382.0
2022-04-11 14:50:00,197.6,197.68,197.45,197.53,2972.0,166.8261,166.8937,166.6995,166.767,2972.0
2022-04-11 14:55:00,197.59,197.62,197.5,197.55,3939.0,166.8177,166.843,166.7417,166.7839,3939.0
2022-04-11 15:00:00,197.52,197.63,197.44,197.51,5683.0,166.7586,166.8515,166.691,166.7501,5683.0
2022-04-11 15:05:00,197.49,197.55,197.41,197.47,7522.0,166.7333,166.7839,166.6657,166.7164,7522.0
2022-04-11 15:10:00,197.48,197.48,196.84,196.86,4554.0,166.7248,166.7248,166.1845,166.2014,4554.0
2022-04-11 15:15:00,196.92,196.92,196.61,196.62,6790.0,166.252,166.252,165.9903,165.9987,6790.0
2022-04-11 15:20:00,196.62,196.63,196.42,196.42,3535.0,165.9987,166.0072,165.8299,165.8299,3535.0
2022-04-11 15:25:00,196.45,196.48,196.15,196.2,5279.0,165.8552,165.8806,165.6019,165.6442,5279.0
2022-04-11 15:30:00,196.18,196.25,196.0,196.05,6130.0,165.6273,165.6864,165.4753,165.5175,6130.0
2022-04-11 15:35:00,196.01,196.23,195.96,196.15,9265.0,165.4837,165.6695,165.4415,165.6019,9265.0
2022-04-11 15:40:00,196.16,196.33,196.08,196.22,19971.0,165.6104,165.7539,165.5428,165.661,19971.0
2022-04-11 15:45:00,196.22,196.27,195.97,195.97,21548.0,165.661,165.7033,165.45,165.45,21548.0
2022-04-11 15:50:00,195.95,196.19,195.43,195.72,49840.0,165.4331,165.6357,164.9941,165.2389,49840.0
2022-04-11 15:55:00,195.7,196.19,195.6,196.12,75573.0,165.222,165.6357,165.1376,165.5766,75573.0
2022-04-12 09:30:00,194.81,195.58,194.09,195.14,33397.0,164.4706,165.1207,163.8628,164.7492,33397.0
2022-04-12 09:35:00,195.17,195.58,194.98,195.23,10581.0,164.7746,165.1207,164.6142,164.8252,10581.0
2022-04-12 09:40:00,194.76,194.76,193.59,194.33,14318.0,164.4284,164.4284,163.4406,164.0654,14318.0
2022-04-12 09:45:00,194.56,194.72,194.04,194.38,4788.0,164.2596,164.3947,163.8206,164.1076,4788.0
2022-04-12 09:50:00,194.36,195.1,194.35,194.7,5017.0,164.0907,164.7155,164.0823,164.3778,5017.0
2022-04-12 09:55:00,194.77,194.77,194.38,194.58,9400.0,164.4369,164.4369,164.1076,164.2765,9400.0
2022-04-12 10:00:00,194.47,194.55,193.71,193.82,23117.0,164.1836,164.2511,163.5419,163.6348,23117.0
2022-04-12 10:05:00,193.9,193.98,193.66,193.87,13839.0,163.7024,163.7699,163.4997,163.677,13839.0
2022-04-12 10:10:00,193.77,194.62,193.71,194.56,22312.0,163.5926,164.3102,163.5419,164.2596,22312.0
2022-04-12 10:15:00,194.67,195.28,194.67,195.17,23591.0,164.3524,164.8674,164.3524,164.7746,23591.0
2022-04-12 10:20:00,195.17,195.55,195.15,195.3,14544.0,164.7746,165.0954,164.7577,164.8843,14544.0
2022-04-12 10:25:00,195.2,195.37,194.95,195.0,9028.0,164.7999,164.9434,164.5888,164.631,9028.0
2022-04-12 10:30:00,195.09,195.18,194.85,194.93,12147.0,164.707,164.783,164.5044,164.5719,12147.0
2022-04-12 10:35:00,194.9,195.19,194.76,195.14,12964.0,164.5466,164.7915,164.4284,164.7492,12964.0
2022-04-12 10:40:00,195.16,195.32,194.96,195.13,11948.0,164.7661,164.9012,164.5973,164.7408,11948.0
2022-04-12 10:45:00,195.08,195.34,195.06,195.16,4203.0,164.6986,164.9181,164.6817,164.7661,4203.0
2022-04-12 10:50:00,195.21,195.25,194.96,195.1,5948.0,164.8083,164.8421,164.5973,164.7155,5948.0
2022-04-12 10:55:00,195.13,195.35,194.94,194.94,6130.0,164.7408,164.9265,164.5804,164.5804,6130.0
2022-04-12 11:00:00,194.93,195.16,194.89,195.12,3769.0,164.5719,164.7661,164.5382,164.7324,3769.0
2022-04-12 11:05:00,195.12,195.42,195.11,195.32,4127.0,164.7324,164.9856,164.7239,164.9012,4127.0
2022-04-12 11:10:00,195.4,195.52,195.05,195.2,4060.0,164.9687,165.0701,164.6733,164.7999,4060.0
2022-04-12 11:15:00,195.12,195.35,195.1,195.31,5506.0,164.7324,164.9265,164.7155,164.8928,5506.0
2022-04-12 11:20:00,195.36,195.59,195.35,195.45,6176.0,164.935,165.1292,164.9265,165.011,6176.0
2022-04-12 11:25:00,195.5,195.76,195.45,195.67,7139.0,165.0532,165.2727,165.011,165.1967,7139.0
2022-04-12 11:30:00,195.68,195.8,195.37,195.38,7632.0,165.2051,165.3065,164.9434,164.9519,7632.0
2022-04-12 11:35:00,195.33,195.36,195.03,195.3,7911.0,164.9097,164.935,164.6564,164.8843,7911.0
2022-04-12 11:40:00,195.23,195.33,195.04,195.05,2054.0,164.8252,164.9097,164.6648,164.6733,2054.0
2022-04-12 11:45:00,195.13,195.22,194.98,195.18,2942.0,164.7408,164.8168,164.6142,164.783,2942.0
2022-04-12 11:50:00,195.19,195.3,194.99,195.3,4121.0,164.7915,164.8843,164.6226,164.8843,4121.0
2022-04-12 11:55:00,195.21,195.62,195.2,195.53,3189.0,164.8083,165.1545,164.7999,165.0785,3189.0
2022-04-12 12:00:00,195.47,195.71,195.41,195.71,4555.0,165.0278,165.2305,164.9772,165.2305,4555.0
2022-04-12 12:05:00,195.8,195.8,195.56,195.63,5360.0,165.3065,165.3065,165.1038,165.1629,5360.0
2022-04-12 12:10:00,195.63,195.63,195.26,195.35,1410.0,165.1629,165.1629,164.8506,164.9265,1410.0
2022-04-12 12:15:00,195.35,195.54,195.33,195.36,3718.0,164.9265,165.0869,164.9097,164.935,3718.0
2022-04-12 12:20:00,195.31,195.33,195.16,195.23,4271.0,164.8928,164.9097,164.7661,164.8252,4271.0
2022-04-12 12:25:00,195.16,195.22,194.63,194.63,3990.0,164.7661,164.8168,164.3187,164.3187,3990.0
2022-04-12 12:30:00,194.64,194.83,194.62,194.72,5878.0,164.3271,164.4875,164.3102,164.3947,5878.0
2022-04-12 12:35:00,194.72,194.86,194.48,194.48,8569.0,164.3947,164.5128,164.192,164.192,8569.0
2022-04-12 12:40:00,194.47,194.51,194.27,194.37,8462.0,164.1836,164.2174,164.0147,164.0992,8462.0
2022-04-12 12:45:00,194.4,194.72,194.4,194.69,5143.0,164.1245,164.3947,164.1245,164.3693,5143.0
2022-04-12 12:50:00,194.73,194.96,194.73,194.92,2936.0,164.4031,164.5973,164.4031,164.5635,2936.0
2022-04-12 12:55:00,194.92,194.95,194.75,194.76,4902.0,164.5635,164.5888,164.42,164.4284,4902.0
2022-04-12 13:00:00,194.75,194.85,194.38,194.43,5548.0,164.42,164.5044,164.1076,164.1498,5548.0
2022-04-12 13:05:00,194.47,194.57,194.37,194.54,7024.0,164.1836,164.268,164.0992,164.2427,7024.0
2022-04-12 13:10:00,194.52,194.67,194.33,194.48,6186.0,164.2258,164.3524,164.0654,164.192,6186.0
2022-04-12 13:15:00,194.41,194.71,194.41,194.61,2779.0,164.1329,164.3862,164.1329,164.3018,2779.0
2022-04-12 13:20:00,194.6,194.79,194.55,194.58,5635.0,164.2933,164.4537,164.2511,164.2765,5635.0
2022-04-12 13:25:00,194.5,194.53,194.37,194.37,4586.0,164.2089,164.2342,164.0992,164.0992,4586.0
2022-04-12 13:30:00,194.38,194.74,194.26,194.69,3284.0,164.1076,164.4115,164.0063,164.3693,3284.0
2022-04-12 13:35:00,194.75,194.75,194.47,194.5,3419.0,164.42,164.42,164.1836,164.2089,3419.0
2022-04-12 13:40:00,194.47,194.47,194.2,194.2,2776.0,164.1836,164.1836,163.9556,163.9556,2776.0
2022-04-12 13:45:00,194.19,194.43,194.15,194.19,9608.0,163.9472,164.1498,163.9134,163.9472,9608.0
2022-04-12 13:50:00,194.16,194.19,193.89,194.03,11303.0,163.9219,163.9472,163.6939,163.8121,11303.0
2022-04-12 13:55:00,194.03,194.1,193.41,193.41,15243.0,163.8121,163.8712,163.2887,163.2887,15243.0
2022-04-12 14:00:00,193.45,193.85,193.42,193.79,6973.0,163.3224,163.6601,163.2971,163.6095,6973.0
2022-04-12 14:05:00,193.85,194.08,193.8,194.03,4327.0,163.6601,163.8543,163.6179,163.8121,4327.0
2022-04-12 14:10:00,194.06,194.06,193.78,193.78,5018.0,163.8374,163.8374,163.601,163.601,5018.0
2022-04-12 14:15:00,193.77,194.06,193.74,193.98,12436.0,163.5926,163.8374,163.5673,163.7699,12436.0
2022-04-12 14:20:00,193.94,194.28,193.94,194.28,5372.0,163.7361,164.0232,163.7361,164.0232,5372.0
2022-04-12 14:25:00,194.23,194.47,194.23,194.38,4106.0,163.981,164.1836,163.981,164.1076,4106.0
2022-04-12 14:30:00,194.33,194.43,194.05,194.19,5616.0,164.0654,164.1498,163.829,163.9472,5616.0
2022-04-12 14:35:00,194.14,194.27,194.05,194.2,4810.0,163.905,164.0147,163.829,163.9556,4810.0
2022-04-12 14:40:00,194.24,194.37,194.11,194.17,5258.0,163.9894,164.0992,163.8797,163.9303,5258.0
2022-04-12 14:45:00,194.27,194.41,193.94,193.96,6528.0,164.0147,164.1329,163.7361,163.753,6528.0
2022-04-12 14:50:00,193.98,194.2,193.86,194.16,7379.0,163.7699,163.9556,163.6686,163.9219,7379.0
2022-04-12 14:55:00,194.15,194.34,194.15,194.23,3055.0,163.9134,164.0738,163.9134,163.981,3055.0
2022-04-12 15:00:00,194.21,194.32,193.98,194.04,4448.0,163.9641,164.0569,163.7699,163.8206,4448.0
2022-04-12 15:05:00,194.03,194.1,193.8,193.82,3902.0,163.8121,163.8712,163.6179,163.6348,3902.0
2022-04-12 15:10:00,193.79,193.8,193.58,193.6,6156.0,163.6095,163.6179,163.4322,163.4491,6156.0
2022-04-12 15:15:00,193.62,193.69,193.37,193.42,5776.0,163.466,163.5251,163.2549,163.2971,5776.0
2022-04-12 15:20:00,193.49,193.58,193.39,193.44,9117.0,163.3562,163.4322,163.2718,163.314,9117.0
2022-04-12 15:25:00,193.44,193.48,193.16,193.33,11894.0,163.314,163.3478,163.0776,163.2211,11894.0
2022-04-12 15:30:00,193.24,193.31,192.94,193.09,22206.0,163.1451,163.2042,162.8919,163.0185,22206.0
2022-04-12 15:35:00,193.12,193.42,193.02,193.35,12563.0,163.0438,163.2971,162.9594,163.238,12563.0
2022-04-12 15:40:00,193.35,193.43,193.19,193.28,13782.0,163.238,163.3056,163.1029,163.1789,13782.0
2022-04-12 15:45:00,193.26,193.7,193.15,193.62,20885.0,163.162,163.5335,163.0692,163.466,20885.0
2022-04-12 15:50:00,193.54,194.1,193.54,194.06,31331.0,163.3984,163.8712,163.3984,163.8374,31331.0
2022-04-12 15:55:00,194.11,194.26,193.97,194.06,48087.0,163.8797,164.0063,163.7615,163.8374,48087.0
2022-04-13 09:30:00,193.97,194.24,193.65,194.02,13587.0,163.7615,163.9894,163.4913,163.8037,13587.0
2022-04-13 09:35:00,193.89,193.89,193.3,193.42,1327.0,163.6939,163.6939,163.1958,163.2971,1327.0
2022-04-13 09:40:00,193.31,193.82,193.24,193.6,3985.0,163.2042,163.6348,163.1451,163.4491,3985.0
2022-04-13 09:45:00,193.58,193.74,193.15,193.73,4272.0,163.4322,163.5673,163.0692,163.5588,4272.0
2022-04-13 09:50:00,193.74,193.74,192.76,193.04,2794.0,163.5673,163.5673,162.7399,162.9763,2794.0
2022-04-13 09:55:00,192.98,192.98,192.11,192.17,4282.0,162.9256,162.9256,162.1911,162.2418,4282.0
2022-04-13 10:00:00,192.39,192.83,192.07,192.18,6970.0,162.4275,162.799,162.1574,162.2502,6970.0
2022-04-13 10:05:00,192.27,192.4,191.9,192.07,6224.0,162.3262,162.436,162.0138,162.1574,6224.0
2022-04-13 10:10:00,192.0,192.28,191.88,192.25,6403.0,162.0983,162.3347,161.9969,162.3093,6403.0
2022-04-13 10:15:00,192.15,192.2,191.81,191.81,9437.0,162.2249,162.2671,161.9378,161.9378,9437.0
2022-04-13 10:20:00,191.86,192.34,191.86,192.07,4955.0,161.9801,162.3853,161.9801,162.1574,4955.0
2022-04-13 10:25:00,192.09,192.43,191.76,192.31,5525.0,162.1742,162.4613,161.8956,162.36,5525.0
2022-04-13 10:30:00,192.25,192.64,192.24,192.49,4729.0,162.3093,162.6386,162.3009,162.5119,4729.0
2022-04-13 10:35:00,192.73,192.8,192.33,192.33,4324.0,162.7146,162.7737,162.3769,162.3769,4324.0
2022-04-13 10:40:00,192.28,192.3,191.85,191.96,8171.0,162.3347,162.3515,161.9716,162.0645,8171.0
2022-04-13 10:45:00,191.96,192.29,191.96,192.25,4604.0,162.0645,162.3431,162.0645,162.3093,4604.0
2022-04-13 10:50:00,192.16,192.32,192.05,192.25,5500.0,162.2333,162.3684,162.1405,162.3093,5500.0
2022-04-13 10:55:00,192.22,192.85,192.22,192.84,3784.0,162.284,162.8159,162.284,162.8074,3784.0
2022-04-13 11:00:00,192.86,193.14,192.85,193.0,2877.0,162.8243,163.0607,162.8159,162.9425,2877.0
2022-04-13 11:05:00,192.99,193.09,192.88,193.06,4840.0,162.9341,163.0185,162.8412,162.9932,4840.0
2022-04-13 11:10:00,193.04,193.39,193.04,193.2,5201.0,162.9763,163.2718,162.9763,163.1114,5201.0
2022-04-13 11:15:00,193.16,193.2,192.9,192.91,4306.0,163.0776,163.1114,162.8581,162.8665,4306.0
2022-04-13 11:20:00,192.87,192.87,192.55,192.72,6513.0,162.8328,162.8328,162.5626,162.7061,6513.0
2022-04-13 11:25:00,192.73,192.91,192.67,192.77,7934.0,162.7146,162.8665,162.6639,162.7483,7934.0
2022-04-13 11:30:00,192.78,192.79,192.56,192.6,4793.0,162.7568,162.7652,162.571,162.6048,4793.0
2022-04-13 11:35:00,192.6,192.76,192.49,192.67,3928.0,162.6048,162.7399,162.5119,162.6639,3928.0
2022-04-13 11:40:00,192.72,192.89,192.66,192.72,4339.0,162.7061,162.8497,162.6555,162.7061,4339.0
2022-04-13 11:45:00,192.7,192.83,192.7,192.77,2405.0,162.6892,162.799,162.6892,162.7483,2405.0
2022-04-13 11:50:00,192.77,192.77,192.47,192.51,3640.0,162.7483,162.7483,162.4951,162.5288,3640.0
2022-04-13 11:55:00,192.53,192.54,192.36,192.39,6744.0,162.5457,162.5542,162.4022,162.4275,6744.0
2022-04-13 12:00:00,192.4,192.69,192.39,192.63,4178.0,162.436,162.6808,162.4275,162.6301,4178.0
2022-04-13 12:05:00,192.63,192.94,192.59,192.88,3711.0,162.6301,162.8919,162.5964,162.8412,3711.0
2022-04-13 12:10:00,192.88,192.9,192.6,192.69,4063.0,162.8412,162.8581,162.6048,162.6808,4063.0
2022-04-13 12:15:00,192.71,192.71,192.43,192.48,6823.0,162.6977,162.6977,162.4613,162.5035,6823.0
2022-04-13 12:20:00,192.42,192.67,192.42,192.56,2983.0,162.4528,162.6639,162.4528,162.571,2983.0
2022-04-13 12:25:00,192.55,192.55,192.3,192.3,2813.0,162.5626,162.5626,162.3515,162.3515,2813.0
2022-04-13 12:30:00,192.23,192.41,192.23,192.41,3307.0,162.2924,162.4444,162.2924,162.4444,3307.0
2022-04-13 12:35:00,192.52,192.61,192.5,192.5,2477.0,162.5373,162.6133,162.5204,162.5204,2477.0
2022-04-13 12:40:00,192.5,192.72,192.45,192.45,3890.0,162.5204,162.7061,162.4782,162.4782,3890.0
2022-04-13 12:45:00,192.53,192.59,192.33,192.33,2749.0,162.5457,162.5964,162.3769,162.3769,2749.0
2022-04-13 12:50:00,192.31,192.43,192.26,192.3,3442.0,162.36,162.4613,162.3178,162.3515,3442.0
2022-04-13 12:55:00,192.32,192.32,192.05,192.05,2969.0,162.3684,162.3684,162.1405,162.1405,2969.0
2022-04-13 13:00:00,192.0,192.18,191.95,192.13,5242.0,162.0983,162.2502,162.056,162.208,5242.0
2022-04-13 13:05:00,192.09,192.12,192.01,192.04,3874.0,162.1742,162.1996,162.1067,162.132,3874.0
2022-04-13 13:10:00,192.03,192.05,191.94,191.95,3955.0,162.1236,162.1405,162.0476,162.056,3955.0
2022-04-13 13:15:00,191.95,192.14,191.93,192.08,3267.0,162.056,162.2165,162.0392,162.1658,3267.0
2022-04-13 13:20:00,192.06,192.22,192.06,192.14,2000.0,162.1489,162.284,162.1489,162.2165,2000.0
2022-04-13 13:25:00,192.15,192.19,191.91,192.19,4318.0,162.2249,162.2587,162.0223,162.2587,4318.0
2022-04-13 13:30:00,192.16,192.23,192.05,192.1,4474.0,162.2333,162.2924,162.1405,162.1827,4474.0
2022-04-13 13:35:00,192.14,192.14,191.89,192.04,5733.0,162.2165,162.2165,162.0054,162.132,5733.0
2022-04-13 13:40:00,192.04,192.1,191.84,191.9,2197.0,162.132,162.1827,161.9632,162.0138,2197.0
2022-04-13 13:45:00,191.89,191.93,191.49,191.66,9052.0,162.0054,162.0392,161.6677,161.8112,9052.0
2022-04-13 13:50:00,191.6,191.74,191.56,191.7,4834.0,161.7606,161.8788,161.7268,161.845,4834.0
2022-04-13 13:55:00,191.73,191.9,191.73,191.9,2643.0,161.8703,162.0138,161.8703,162.0138,2643.0
2022-04-13 14:00:00,191.83,191.99,191.79,191.93,1924.0,161.9547,162.0898,161.921,162.0392,1924.0
2022-04-13 14:05:00,191.98,192.44,191.95,192.41,23020.0,162.0814,162.4697,162.056,162.4444,23020.0
2022-04-13 14:10:00,192.34,192.39,192.13,192.39,2832.0,162.3853,162.4275,162.208,162.4275,2832.0
2022-04-13 14:15:00,192.52,193.07,192.48,193.05,16705.0,162.5373,163.0016,162.5035,162.9847,16705.0
2022-04-13 14:20:00,193.09,193.24,193.03,193.15,12432.0,163.0185,163.1451,162.9678,163.0692,12432.0
2022-04-13 14:25:00,193.11,193.11,192.85,192.91,5230.0,163.0354,163.0354,162.8159,162.8665,5230.0
2022-04-13 14:30:00,192.91,193.01,192.83,192.83,4681.0,162.8665,162.951,162.799,162.799,4681.0
2022-04-13 14:35:00,192.89,192.95,192.78,192.89,4450.0,162.8497,162.9003,162.7568,162.8497,4450.0
2022-04-13 14:40:00,192.93,193.22,192.86,193.17,5597.0,162.8834,163.1283,162.8243,163.086,5597.0
2022-04-13 14:45:00,193.18,193.38,193.13,193.35,3302.0,163.0945,163.2633,163.0523,163.238,3302.0
2022-04-13 14:50:00,193.34,193.36,193.16,193.16,4271.0,163.2296,163.2465,163.0776,163.0776,4271.0
2022-04-13 14:55:00,193.2,193.43,193.2,193.43,3291.0,163.1114,163.3056,163.1114,163.3056,3291.0
2022-04-13 15:00:00,193.35,193.38,193.2,193.31,2841.0,163.238,163.2633,163.1114,163.2042,2841.0
2022-04-13 15:05:00,193.35,193.53,193.33,193.53,4042.0,163.238,163.39,163.2211,163.39,4042.0
2022-04-13 15:10:00,193.55,193.55,193.35,193.35,4859.0,163.4069,163.4069,163.238,163.238,4859.0
2022-04-13 15:15:00,193.39,193.39,193.16,193.17,7559.0,163.2718,163.2718,163.0776,163.086,7559.0
2022-04-13 15:20:00,193.11,193.37,193.11,193.35,5111.0,163.0354,163.2549,163.0354,163.238,5111.0
2022-04-13 15:25:00,193.27,193.3,193.14,193.24,4719.0,163.1705,163.1958,163.0607,163.1451,4719.0
2022-04-13 15:30:00,193.26,193.42,193.16,193.42,8533.0,163.162,163.2971,163.0776,163.2971,8533.0
2022-04-13 15:35:00,193.42,193.52,193.31,193.46,7881.0,163.2971,163.3815,163.2042,163.3309,7881.0
2022-04-13 15:40:00,193.44,193.49,193.28,193.31,7821.0,163.314,163.3562,163.1789,163.2042,7821.0
2022-04-13 15:45:00,193.35,193.56,193.3,193.51,13788.0,163.238,163.4153,163.1958,163.3731,13788.0
2022-04-13 15:50:00,193.5,193.52,193.27,193.42,23635.0,163.3647,163.3815,163.1705,163.2971,23635.0
2022-04-13 15:55:00,193.46,193.5,193.01,193.41,68642.0,163.3309,163.3647,162.951,163.2887,68642.0
2022-04-14 09:30:00,193.79,194.04,192.8,192.91,59627.0,163.6095,163.8206,162.7737,162.8665,59627.0
2022-04-14 09:35:00,193.28,193.73,193.13,193.73,1292.0,163.1789,163.5588,163.0523,163.5588,1292.0
2022-04-14 09:40:00,193.66,193.67,193.18,193.18,4650.0,163.4997,163.5082,163.0945,163.0945,4650.0
2022-04-14 09:45:00,193.02,193.11,192.74,193.08,2373.0,162.9594,163.0354,162.723,163.0101,2373.0
2022-04-14 09:50:00,193.07,193.07,192.59,192.79,2532.0,163.0016,163.0016,162.5964,162.7652,2532.0
2022-04-14 09:55:00,192.79,193.22,192.55,192.56,5258.0,162.7652,163.1283,162.5626,162.571,5258.0
2022-04-14 10:00:00,192.64,193.44,192.57,193.26,9025.0,162.6386,163.314,162.5795,163.162,9025.0
2022-04-14 10:05:00,193.22,193.22,192.43,192.44,6121.0,163.1283,163.1283,162.4613,162.4697,6121.0
2022-04-14 10:10:00,192.47,192.74,192.39,192.57,9701.0,162.4951,162.723,162.4275,162.5795,9701.0
2022-04-14 10:15:00,192.74,192.95,192.63,192.63,2161.0,162.723,162.9003,162.6301,162.6301,2161.0
2022-04-14 10:20:00,192.48,192.89,192.42,192.61,6296.0,162.5035,162.8497,162.4528,162.6133,6296.0
2022-04-14 10:25:00,192.3,192.78,192.3,192.78,2482.0,162.3515,162.7568,162.3515,162.7568,2482.0
2022-04-14 10:30:00,192.79,193.01,192.61,192.81,4212.0,162.7652,162.951,162.6133,162.7821,4212.0
2022-04-14 10:35:00,192.84,193.06,192.76,192.93,19513.0,162.8074,162.9932,162.7399,162.8834,19513.0
2022-04-14 10:40:00,192.91,193.22,192.91,193.13,8176.0,162.8665,163.1283,162.8665,163.0523,8176.0
2022-04-14 10:45:00,193.17,193.83,193.17,193.61,7569.0,163.086,163.6433,163.086,163.4575,7569.0
2022-04-14 10:50:00,193.5,193.69,193.37,193.66,7324.0,163.3647,163.5251,163.2549,163.4997,7324.0
2022-04-14 10:55:00,193.77,193.79,193.5,193.7,3840.0,163.5926,163.6095,163.3647,163.5335,3840.0
2022-04-14 11:00:00,193.62,193.82,193.62,193.76,7013.0,163.466,163.6348,163.466,163.5842,7013.0
2022-04-14 11:05:00,193.59,193.72,193.56,193.65,2164.0,163.4406,163.5504,163.4153,163.4913,2164.0
2022-04-14 11:10:00,193.69,193.81,193.51,193.51,2096.0,163.5251,163.6264,163.3731,163.3731,2096.0
2022-04-14 11:15:00,193.38,193.51,193.05,193.06,3688.0,163.2633,163.3731,162.9847,162.9932,3688.0
2022-04-14 11:20:00,193.15,193.15,192.82,192.94,10306.0,163.0692,163.0692,162.7906,162.8919,10306.0
2022-04-14 11:25:00,193.14,193.14,192.87,193.11,3998.0,163.0607,163.0607,162.8328,163.0354,3998.0
2022-04-14 11:30:00,193.04,193.14,192.97,193.1,4463.0,162.9763,163.0607,162.9172,163.0269,4463.0
2022-04-14 11:35:00,193.16,193.16,192.93,192.93,1426.0,163.0776,163.0776,162.8834,162.8834,1426.0
2022-04-14 11:40:00,192.95,192.95,192.7,192.8,4374.0,162.9003,162.9003,162.6892,162.7737,4374.0
2022-04-14 11:45:00,192.68,192.76,192.59,192.76,1644.0,162.6724,162.7399,162.5964,162.7399,1644.0
2022-04-14 11:50:00,192.73,192.82,192.54,192.82,1632.0,162.7146,162.7906,162.5542,162.7906,1632.0
2022-04-14 11:55:00,192.87,193.17,192.87,193.1,2410.0,162.8328,163.086,162.8328,163.0269,2410.0
2022-04-14 12:00:00,193.21,193.45,193.16,193.42,1874.0,163.1198,163.3224,163.0776,163.2971,1874.0
2022-04-14 12:05:00,193.45,193.45,193.23,193.31,1745.0,163.3224,163.3224,163.1367,163.2042,1745.0
2022-04-14 12:10:00,193.3,193.38,193.13,193.16,1955.0,163.1958,163.2633,163.0523,163.0776,1955.0
2022-04-14 12:15:00,193.2,193.35,193.11,193.26,2566.0,163.1114,163.238,163.0354,163.162,2566.0
2022-04-14 12:20:00,193.3,193.3,192.98,192.98,1872.0,163.1958,163.1958,162.9256,162.9256,1872.0
2022-04-14 12:25:00,192.97,193.09,192.97,192.99,1730.0,162.9172,163.0185,162.9172,162.9341,1730.0
2022-04-14 12:30:00,193.08,193.19,193.03,193.03,1562.0,163.0101,163.1029,162.9678,162.9678,1562.0
2022-04-14 12:35:00,193.12,193.13,193.04,193.1,5133.0,163.0438,163.0523,162.9763,163.0269,5133.0
2022-04-14 12:40:00,193.06,193.11,192.95,193.11,3218.0,162.9932,163.0354,162.9003,163.0354,3218.0
2022-04-14 12:45:00,193.06,193.19,193.06,193.19,1530.0,162.9932,163.1029,162.9932,163.1029,1530.0
2022-04-14 12:50:00,193.16,193.22,193.11,193.14,1500.0,163.0776,163.1283,163.0354,163.0607,1500.0
2022-04-14 12:55:00,193.21,193.33,193.16,193.25,4457.0,163.1198,163.2211,163.0776,163.1536,4457.0
2022-04-14 13:00:00,193.31,193.36,193.25,193.25,1286.0,163.2042,163.2465,163.1536,163.1536,1286.0
2022-04-14 13:05:00,193.25,193.25,193.02,193.04,1201.0,163.1536,163.1536,162.9594,162.9763,1201.0
2022-04-14 13:10:00,193.13,193.19,193.04,193.05,2053.0,163.0523,163.1029,162.9763,162.9847,2053.0
2022-04-14 13:15:00,193.07,193.14,192.97,193.09,2238.0,163.0016,163.0607,162.9172,163.0185,2238.0
2022-04-14 13:20:00,193.15,193.31,193.13,193.15,2421.0,163.0692,163.2042,163.0523,163.0692,2421.0
2022-04-14 13:25:00,193.17,193.22,193.09,193.22,2968.0,163.086,163.1283,163.0185,163.1283,2968.0
2022-04-14 13:30:00,193.25,193.44,193.25,193.44,1496.0,163.1536,163.314,163.1536,163.314,1496.0
2022-04-14 13:35:00,193.47,193.67,193.47,193.56,2431.0,163.3393,163.5082,163.3393,163.4153,2431.0
2022-04-14 13:40:00,193.57,193.74,193.56,193.74,1790.0,163.4237,163.5673,163.4153,163.5673,1790.0
2022-04-14 13:45:00,193.71,193.77,193.62,193.71,3990.0,163.5419,163.5926,163.466,163.5419,3990.0
2022-04-14 13:50:00,193.7,193.73,193.61,193.73,2559.0,163.5335,163.5588,163.4575,163.5588,2559.0
2022-04-14 13:55:00,193.75,193.95,193.75,193.89,3402.0,163.5757,163.7446,163.5757,163.6939,3402.0
2022-04-14 14:00:00,193.96,194.0,193.86,193.98,3324.0,163.753,163.7868,163.6686,163.7699,3324.0
2022-04-14 14:05:00,193.9,193.98,193.86,193.9,8634.0,163.7024,163.7699,163.6686,163.7024,8634.0
2022-04-14 14:10:00,193.86,193.86,193.67,193.67,3777.0,163.6686,163.6686,163.5082,163.5082,3777.0
2022-04-14 14:15:00,193.71,193.71,193.44,193.54,4297.0,163.5419,163.5419,163.314,163.3984,4297.0
2022-04-14 14:20:00,193.5,193.52,193.38,193.38,4104.0,163.3647,163.3815,163.2633,163.2633,4104.0
2022-04-14 14:25:00,193.43,193.72,193.37,193.6,4352.0,163.3056,163.5504,163.2549,163.4491,4352.0
2022-04-14 14:30:00,193.69,193.69,193.5,193.54,1686.0,163.5251,163.5251,163.3647,163.3984,1686.0
2022-04-14 14:35:00,193.52,193.57,193.34,193.37,3324.0,163.3815,163.4237,163.2296,163.2549,3324.0
2022-04-14 14:40:00,193.44,193.44,193.29,193.29,2845.0,163.314,163.314,163.1874,163.1874,2845.0
2022-04-14 14:45:00,193.37,193.43,193.32,193.33,1802.0,163.2549,163.3056,163.2127,163.2211,1802.0
2022-04-14 14:50:00,193.28,193.35,193.17,193.18,3752.0,163.1789,163.238,163.086,163.0945,3752.0
2022-04-14 14:55:00,193.17,193.24,193.12,193.18,2263.0,163.086,163.1451,163.0438,163.0945,2263.0
2022-04-14 15:00:00,193.13,193.27,192.97,193.26,5488.0,163.0523,163.1705,162.9172,163.162,5488.0
2022-04-14 15:05:00,193.23,193.23,192.97,192.97,1874.0,163.1367,163.1367,162.9172,162.9172,1874.0
2022-04-14 15:10:00,192.96,193.01,192.84,192.91,4336.0,162.9087,162.951,162.8074,162.8665,4336.0
2022-04-14 15:15:00,193.03,193.21,193.01,193.03,3340.0,162.9678,163.1198,162.951,162.9678,3340.0
2022-04-14 15:20:00,193.09,193.17,192.99,193.09,2817.0,163.0185,163.086,162.9341,163.0185,2817.0
2022-04-14 15:25:00,193.08,193.08,192.77,192.93,7203.0,163.0101,163.0101,162.7483,162.8834,7203.0
2022-04-14 15:30:00,192.84,193.19,192.82,192.97,13097.0,162.8074,163.1029,162.7906,162.9172,13097.0
2022-04-14 15:35:00,192.95,193.04,192.84,192.89,8276.0,162.9003,162.9763,162.8074,162.8497,8276.0
2022-04-14 15:40:00,192.92,192.94,192.82,192.82,9129.0,162.875,162.8919,162.7906,162.7906,9129.0
2022-04-14 15:45:00,192.8,192.91,192.48,192.8,16814.0,162.7737,162.8665,162.5035,162.7737,16814.0
2022-04-14 15:50:00,192.77,193.14,192.73,193.08,30634.0,162.7483,163.0607,162.7146,163.0101,30634.0
2022-04-14 15:55:00,193.08,193.12,192.59,192.67,76982.0,163.0101,163.0438,162.5964,162.6639,76982.0
2022-04-18 09:30:00,192.47,193.03,192.35,192.78,14742.0,162.4951,162.9678,162.3937,162.7568,14742.0
2022-04-18 09:35:00,192.73,192.85,192.15,192.63,7234.0,162.7146,162.8159,162.2249,162.6301,7234.0
2022-04-18 09:40:00,192.57,192.95,192.25,192.25,4102.0,162.5795,162.9003,162.3093,162.3093,4102.0
2022-04-18 09:45:00,192.31,192.57,192.18,192.57,6963.0,162.36,162.5795,162.2502,162.5795,6963.0
2022-04-18 09:50:00,192.7,192.7,191.91,192.1,5560.0,162.6892,162.6892,162.0223,162.1827,5560.0
2022-04-18 09:55:00,192.12,192.19,191.65,191.76,11178.0,162.1996,162.2587,161.8028,161.8956,11178.0
2022-04-18 10:00:00,191.74,191.86,191.49,191.64,5918.0,161.8788,161.9801,161.6677,161.7943,5918.0
2022-04-18 10:05:00,191.63,191.8,191.62,191.63,1571.0,161.7859,161.9294,161.7774,161.7859,1571.0
2022-04-18 10:10:00,191.68,191.84,191.59,191.7,5280.0,161.8281,161.9632,161.7521,161.845,5280.0
2022-04-18 10:15:00,191.66,192.0,191.56,192.0,4777.0,161.8112,162.0983,161.7268,162.0983,4777.0
2022-04-18 10:20:00,192.04,192.16,191.83,192.07,3410.0,162.132,162.2333,161.9547,162.1574,3410.0
2022-04-18 10:25:00,192.04,192.04,191.58,191.71,3499.0,162.132,162.132,161.7437,161.8534,3499.0
2022-04-18 10:30:00,191.55,192.07,191.55,192.01,3692.0,161.7183,162.1574,161.7183,162.1067,3692.0
2022-04-18 10:35:00,192.03,192.4,191.92,192.07,4286.0,162.1236,162.436,162.0307,162.1574,4286.0
2022-04-18 10:40:00,192.03,192.27,191.93,192.04,6885.0,162.1236,162.3262,162.0392,162.132,6885.0
2022-04-18 10:45:00,192.03,192.1,191.77,191.9,3109.0,162.1236,162.1827,161.9041,162.0138,3109.0
2022-04-18 10:50:00,191.95,192.03,191.64,191.72,4633.0,162.056,162.1236,161.7943,161.8619,4633.0
2022-04-18 10:55:00,191.72,191.79,191.47,191.71,8787.0,161.8619,161.921,161.6508,161.8534,8787.0
2022-04-18 11:00:00,191.74,191.84,191.59,191.64,4680.0,161.8788,161.9632,161.7521,161.7943,4680.0
2022-04-18 11:05:00,191.65,191.86,191.55,191.72,4125.0,161.8028,161.9801,161.7183,161.8619,4125.0
2022-04-18 11:10:00,191.72,191.72,191.52,191.71,3475.0,161.8619,161.8619,161.693,161.8534,3475.0
2022-04-18 11:15:00,191.64,191.76,191.51,191.75,3080.0,161.7943,161.8956,161.6846,161.8872,3080.0
2022-04-18 11:20:00,191.63,191.72,191.52,191.52,2347.0,161.7859,161.8619,161.693,161.693,2347.0
2022-04-18 11:25:00,191.5,191.61,191.35,191.56,4723.0,161.6761,161.769,161.5495,161.7268,4723.0
2022-04-18 11:30:00,191.59,192.12,191.59,191.85,13745.0,161.7521,162.1996,161.7521,161.9716,13745.0
2022-04-18 11:35:00,191.84,191.88,191.48,191.52,3232.0,161.9632,161.9969,161.6592,161.693,3232.0
2022-04-18 11:40:00,191.48,191.48,191.26,191.35,4326.0,161.6592,161.6592,161.4735,161.5495,4326.0
2022-04-18 11:45:00,191.28,191.29,191.16,191.23,3484.0,161.4904,161.4988,161.3891,161.4482,3484.0
2022-04-18 11:50:00,191.37,191.42,191.33,191.37,1471.0,161.5664,161.6086,161.5326,161.5664,1471.0
2022-04-18 11:55:00,191.45,191.65,191.45,191.57,3100.0,161.6339,161.8028,161.6339,161.7352,3100.0
2022-04-18 12:00:00,191.62,191.77,191.58,191.62,4809.0,161.7774,161.9041,161.7437,161.7774,4809.0
2022-04-18 12:05:00,191.61,191.68,191.54,191.6,2016.0,161.769,161.8281,161.7099,161.7606,2016.0
2022-04-18 12:10:00,191.57,191.9,191.42,191.87,5224.0,161.7352,162.0138,161.6086,161.9885,5224.0
2022-04-18 12:15:00,191.81,192.05,191.8,192.02,4447.0,161.9378,162.1405,161.9294,162.1151,4447.0
2022-04-18 12:20:00,192.08,192.28,192.05,192.2,1853.0,162.1658,162.3347,162.1405,162.2671,1853.0
2022-04-18 12:25:00,192.26,192.29,192.08,192.16,4650.0,162.3178,162.3431,162.1658,162.2333,4650.0
2022-04-18 12:30:00,192.2,192.2,192.02,192.04,789.0,162.2671,162.2671,162.1151,162.132,789.0
2022-04-18 12:35:00,192.03,192.09,191.7,191.75,6298.0,162.1236,162.1742,161.845,161.8872,6298.0
2022-04-18 12:40:00,191.74,191.74,191.44,191.45,1619.0,161.8788,161.8788,161.6255,161.6339,1619.0
2022-04-18 12:45:00,191.51,191.73,191.51,191.58,17701.0,161.6846,161.8703,161.6846,161.7437,17701.0
2022-04-18 12:50:00,191.59,192.1,191.56,192.1,5071.0,161.7521,162.1827,161.7268,162.1827,5071.0
2022-04-18 12:55:00,192.06,192.12,191.83,191.83,4855.0,162.1489,162.1996,161.9547,161.9547,4855.0
2022-04-18 13:00:00,191.77,191.94,191.7,191.88,4849.0,161.9041,162.0476,161.845,161.9969,4849.0
2022-04-18 13:05:00,191.92,192.21,191.91,192.16,3726.0,162.0307,162.2756,162.0223,162.2333,3726.0
2022-04-18 13:10:00,192.17,192.26,191.94,191.95,3562.0,162.2418,162.3178,162.0476,162.056,3562.0
2022-04-18 13:15:00,191.86,191.94,191.55,191.55,2645.0,161.9801,162.0476,161.7183,161.7183,2645.0
2022-04-18 13:20:00,191.56,191.59,191.4,191.54,7474.0,161.7268,161.7521,161.5917,161.7099,7474.0
2022-04-18 13:25:00,191.5,191.91,191.5,191.91,3531.0,161.6761,162.0223,161.6761,162.0223,3531.0
2022-04-18 13:30:00,191.86,192.1,191.81,191.92,2619.0,161.9801,162.1827,161.9378,162.0307,2619.0
2022-04-18 13:35:00,191.88,192.03,191.88,191.99,1880.0,161.9969,162.1236,161.9969,162.0898,1880.0
2022-04-18 13:40:00,191.99,192.18,191.98,192.18,3646.0,162.0898,162.2502,162.0814,162.2502,3646.0
2022-04-18 13:45:00,192.03,192.11,191.85,191.96,4159.0,162.1236,162.1911,161.9716,162.0645,4159.0
2022-04-18 13:50:00,191.96,192.01,191.77,191.79,3240.0,162.0645,162.1067,161.9041,161.921,3240.0
2022-04-18 13:55:00,191.8,191.9,191.48,191.55,4705.0,161.9294,162.0138,161.6592,161.7183,4705.0
2022-04-18 14:00:00,191.55,191.59,191.36,191.36,2690.0,161.7183,161.7521,161.5579,161.5579,2690.0
2022-04-18 14:05:00,191.42,191.55,191.38,191.42,3140.0,161.6086,161.7183,161.5748,161.6086,3140.0
2022-04-18 14:10:00,191.38,191.41,191.31,191.34,2460.0,161.5748,161.6001,161.5157,161.541,2460.0
2022-04-18 14:15:00,191.37,191.58,191.24,191.53,8869.0,161.5664,161.7437,161.4566,161.7015,8869.0
2022-04-18 14:20:00,191.56,191.78,191.53,191.78,4686.0,161.7268,161.9125,161.7015,161.9125,4686.0
2022-04-18 14:25:00,191.81,191.9,191.47,191.47,4288.0,161.9378,162.0138,161.6508,161.6508,4288.0
2022-04-18 14:30:00,191.47,191.47,191.27,191.27,1424.0,161.6508,161.6508,161.4819,161.4819,1424.0
2022-04-18 14:35:00,191.28,191.55,191.28,191.36,5616.0,161.4904,161.7183,161.4904,161.5579,5616.0
2022-04-18 14:40:00,191.37,191.44,191.23,191.23,2115.0,161.5664,161.6255,161.4482,161.4482,2115.0
2022-04-18 14:45:00,191.36,191.37,191.12,191.25,2910.0,161.5579,161.5664,161.3553,161.4651,2910.0
2022-04-18 14:50:00,191.26,191.29,191.2,191.25,3650.0,161.4735,161.4988,161.4228,161.4651,3650.0
2022-04-18 14:55:00,191.2,191.2,190.95,190.95,4352.0,161.4228,161.4228,161.2118,161.2118,4352.0
2022-04-18 15:00:00,190.92,191.05,190.9,190.94,4100.0,161.1865,161.2962,161.1696,161.2033,4100.0
2022-04-18 15:05:00,190.98,191.04,190.84,190.84,2425.0,161.2371,161.2878,161.1189,161.1189,2425.0
2022-04-18 15:10:00,190.83,190.92,190.66,190.74,6807.0,161.1105,161.1865,160.9669,161.0345,6807.0
2022-04-18 15:15:00,190.73,190.8,190.58,190.66,5338.0,161.026,161.0851,160.8994,160.9669,5338.0
2022-04-18 15:20:00,190.72,190.74,190.42,190.46,4752.0,161.0176,161.0345,160.7643,160.7981,4752.0
2022-04-18 15:25:00,190.41,190.44,190.21,190.24,7901.0,160.7559,160.7812,160.587,160.6124,7901.0
2022-04-18 15:30:00,190.24,190.28,189.93,190.01,11079.0,160.6124,160.6461,160.3506,160.4182,11079.0
2022-04-18 15:35:00,189.99,190.26,189.98,190.25,26817.0,160.4013,160.6292,160.3928,160.6208,26817.0
2022-04-18 15:40:00,190.2,190.32,189.99,190.05,24527.0,160.5786,160.6799,160.4013,160.4519,24527.0
2022-04-18 15:45:00,190.0,190.18,189.96,190.13,18649.0,160.4097,160.5617,160.376,160.5195,18649.0
2022-04-18 15:50:00,190.09,190.56,189.97,190.49,20688.0,160.4857,160.8825,160.3844,160.8234,20688.0
2022-04-18 15:55:00,190.49,190.96,190.47,190.87,37462.0,160.8234,161.2202,160.8065,161.1442,37462.0
2022-04-19 09:30:00,191.78,192.59,191.48,191.53,24630.0,161.9125,162.5964,161.6592,161.7015,24630.0
2022-04-19 09:35:00,191.78,191.95,191.32,191.55,5974.0,161.9125,162.056,161.5242,161.7183,5974.0
2022-04-19 09:40:00,191.55,192.64,191.45,192.16,4316.0,161.7183,162.6386,161.6339,162.2333,4316.0
2022-04-19 09:45:00,192.2,192.42,192.01,192.1,8184.0,162.2671,162.4528,162.1067,162.1827,8184.0
2022-04-19 09:50:00,191.98,192.61,191.97,192.34,3178.0,162.0814,162.6133,162.0729,162.3853,3178.0
2022-04-19 09:55:00,192.33,192.33,191.96,192.28,3486.0,162.3769,162.3769,162.0645,162.3347,3486.0
2022-04-19 10:00:00,192.19,192.42,192.16,192.33,3813.0,162.2587,162.4528,162.2333,162.3769,3813.0
2022-04-19 10:05:00,192.28,193.0,192.09,193.0,5974.0,162.3347,162.9425,162.1742,162.9425,5974.0
2022-04-19 10:10:00,193.0,193.05,192.15,192.19,8371.0,162.9425,162.9847,162.2249,162.2587,8371.0
2022-04-19 10:15:00,192.15,192.54,192.03,192.45,3383.0,162.2249,162.5542,162.1236,162.4782,3383.0
2022-04-19 10:20:00,192.41,193.49,192.41,193.33,7260.0,162.4444,163.3562,162.4444,163.2211,7260.0
2022-04-19 10:25:00,193.38,193.54,193.26,193.5,6773.0,163.2633,163.3984,163.162,163.3647,6773.0
2022-04-19 10:30:00,193.5,193.73,193.36,193.59,9480.0,163.3647,163.5588,163.2465,163.4406,9480.0
2022-04-19 10:35:00,193.73,193.74,193.56,193.59,5239.0,163.5588,163.5673,163.4153,163.4406,5239.0
2022-04-19 10:40:00,193.53,193.92,193.53,193.82,8278.0,163.39,163.7192,163.39,163.6348,8278.0
2022-04-19 10:45:00,193.84,194.34,193.83,194.15,8789.0,163.6517,164.0738,163.6433,163.9134,8789.0
2022-04-19 10:50:00,194.15,194.22,193.75,193.85,7352.0,163.9134,163.9725,163.5757,163.6601,7352.0
2022-04-19 10:55:00,193.88,194.14,193.88,194.13,4895.0,163.6855,163.905,163.6855,163.8965,4895.0
2022-04-19 11:00:00,194.1,194.33,193.98,194.06,6841.0,163.8712,164.0654,163.7699,163.8374,6841.0
2022-04-19 11:05:00,194.08,194.27,194.07,194.12,4017.0,163.8543,164.0147,163.8459,163.8881,4017.0
2022-04-19 11:10:00,194.19,194.45,194.1,194.34,3927.0,163.9472,164.1667,163.8712,164.0738,3927.0
2022-04-19 11:15:00,194.4,194.59,194.31,194.34,5960.0,164.1245,164.2849,164.0485,164.0738,5960.0
2022-04-19 11:20:00,194.24,194.24,194.01,194.08,4288.0,163.9894,163.9894,163.7952,163.8543,4288.0
2022-04-19 11:25:00,194.04,194.04,193.59,193.73,5000.0,163.8206,163.8206,163.4406,163.5588,5000.0
2022-04-19 11:30:00,193.82,193.83,193.41,193.57,4702.0,163.6348,163.6433,163.2887,163.4237,4702.0
2022-04-19 11:35:00,193.55,193.55,193.3,193.3,2823.0,163.4069,163.4069,163.1958,163.1958,2823.0
2022-04-19 11:40:00,193.3,193.34,193.06,193.16,3825.0,163.1958,163.2296,162.9932,163.0776,3825.0
2022-04-19 11:45:00,193.12,193.13,192.93,193.07,3563.0,163.0438,163.0523,162.8834,163.0016,3563.0
2022-04-19 11:50:00,193.08,193.31,193.08,193.14,5931.0,163.0101,163.2042,163.0101,163.0607,5931.0
2022-04-19 11:55:00,193.12,193.21,193.03,193.13,3679.0,163.0438,163.1198,162.9678,163.0523,3679.0
2022-04-19 12:00:00,193.16,193.31,193.1,193.23,17997.0,163.0776,163.2042,163.0269,163.1367,17997.0
2022-04-19 12:05:00,193.25,193.29,192.95,193.02,5690.0,163.1536,163.1874,162.9003,162.9594,5690.0
2022-04-19 12:10:00,193.04,193.13,192.83,192.86,6420.0,162.9763,163.0523,162.799,162.8243,6420.0
2022-04-19 12:15:00,192.82,193.07,192.82,193.06,7663.0,162.7906,163.0016,162.7906,162.9932,7663.0
2022-04-19 12:20:00,193.11,193.12,192.89,192.94,6758.0,163.0354,163.0438,162.8497,162.8919,6758.0
2022-04-19 12:25:00,193.01,193.2,193.01,193.02,2655.0,162.951,163.1114,162.951,162.9594,2655.0
2022-04-19 12:30:00,192.96,193.14,192.91,193.09,5445.0,162.9087,163.0607,162.8665,163.0185,5445.0
2022-04-19 12:35:00,193.09,193.16,192.94,192.97,8106.0,163.0185,163.0776,162.8919,162.9172,8106.0
2022-04-19 12:40:00,193.02,193.07,192.9,192.99,6526.0,162.9594,163.0016,162.8581,162.9341,6526.0
2022-04-19 12:45:00,192.93,193.0,192.8,193.0,5991.0,162.8834,162.9425,162.7737,162.9425,5991.0
2022-04-19 12:50:00,193.06,193.22,193.06,193.09,3648.0,162.9932,163.1283,162.9932,163.0185,3648.0
2022-04-19 12:55:00,193.16,193.21,193.01,193.02,2656.0,163.0776,163.1198,162.951,162.9594,2656.0
2022-04-19 13:00:00,193.03,193.29,192.99,193.29,3438.0,162.9678,163.1874,162.9341,163.1874,3438.0
2022-04-19 13:05:00,193.31,193.44,193.31,193.34,11087.0,163.2042,163.314,163.2042,163.2296,11087.0
2022-04-19 13:10:00,193.24,193.35,193.01,193.02,3400.0,163.1451,163.238,162.951,162.9594,3400.0
2022-04-19 13:15:00,193.02,193.18,193.01,193.18,2579.0,162.9594,163.0945,162.951,163.0945,2579.0
2022-04-19 13:20:00,193.17,193.22,193.09,193.13,3848.0,163.086,163.1283,163.0185,163.0523,3848.0
2022-04-19 13:25:00,193.17,193.28,192.93,192.94,2910.0,163.086,163.1789,162.8834,162.8919,2910.0
2022-04-19 13:30:00,192.93,192.98,192.77,192.81,5381.0,162.8834,162.9256,162.7483,162.7821,5381.0
2022-04-19 13:35:00,192.81,193.3,192.81,193.3,7550.0,162.7821,163.1958,162.7821,163.1958,7550.0
2022-04-19 13:40:00,193.3,193.31,193.01,193.01,9265.0,163.1958,163.2042,162.951,162.951,9265.0
2022-04-19 13:45:00,192.94,193.11,192.91,193.08,8083.0,162.8919,163.0354,162.8665,163.0101,8083.0
2022-04-19 13:50:00,193.13,193.37,193.13,193.22,6166.0,163.0523,163.2549,163.0523,163.1283,6166.0
2022-04-19 13:55:00,193.18,193.42,193.11,193.27,4354.0,163.0945,163.2971,163.0354,163.1705,4354.0
2022-04-19 14:00:00,193.21,193.26,192.97,192.99,2491.0,163.1198,163.162,162.9172,162.9341,2491.0
2022-04-19 14:05:00,193.02,193.07,192.76,192.85,3442.0,162.9594,163.0016,162.7399,162.8159,3442.0
2022-04-19 14:10:00,192.84,192.94,192.73,192.93,3115.0,162.8074,162.8919,162.7146,162.8834,3115.0
2022-04-19 14:15:00,192.92,192.98,192.81,192.81,4088.0,162.875,162.9256,162.7821,162.7821,4088.0
2022-04-19 14:20:00,192.85,192.95,192.8,192.84,5028.0,162.8159,162.9003,162.7737,162.8074,5028.0
2022-04-19 14:25:00,192.87,192.98,192.84,192.93,3998.0,162.8328,162.9256,162.8074,162.8834,3998.0
2022-04-19 14:30:00,192.93,192.95,192.8,192.81,7512.0,162.8834,162.9003,162.7737,162.7821,7512.0
2022-04-19 14:35:00,192.86,192.91,192.8,192.88,3062.0,162.8243,162.8665,162.7737,162.8412,3062.0
2022-04-19 14:40:00,192.91,193.25,192.91,193.19,4959.0,162.8665,163.1536,162.8665,163.1029,4959.0
2022-04-19 14:45:00,193.2,193.53,193.2,193.53,2349.0,163.1114,163.39,163.1114,163.39,2349.0
2022-04-19 14:50:00,193.58,193.74,193.56,193.58,8371.0,163.4322,163.5673,163.4153,163.4322,8371.0
2022-04-19 14:55:00,193.62,193.74,193.53,193.74,5284.0,163.466,163.5673,163.39,163.5673,5284.0
2022-04-19 15:00:00,193.72,193.8,193.65,193.71,7885.0,163.5504,163.6179,163.4913,163.5419,7885.0
2022-04-19 15:05:00,193.71,193.74,193.47,193.67,5288.0,163.5419,163.5673,163.3393,163.5082,5288.0
2022-04-19 15:10:00,193.69,194.1,193.64,194.09,5439.0,163.5251,163.8712,163.4828,163.8628,5439.0
2022-04-19 15:15:00,194.2,194.29,194.13,194.24,3386.0,163.9556,164.0316,163.8965,163.9894,3386.0
2022-04-19 15:20:00,194.22,194.28,194.12,194.2,4871.0,163.9725,164.0232,163.8881,163.9556,4871.0
2022-04-19 15:25:00,194.18,194.28,194.07,194.19,8838.0,163.9387,164.0232,163.8459,163.9472,8838.0
2022-04-19 15:30:00,194.17,194.38,194.15,194.29,17490.0,163.9303,164.1076,163.9134,164.0316,17490.0
2022-04-19 15:35:00,194.25,194.46,194.23,194.24,20933.0,163.9978,164.1751,163.981,163.9894,20933.0
2022-04-19 15:40:00,194.22,194.29,193.93,193.96,23807.0,163.9725,164.0316,163.7277,163.753,23807.0
2022-04-19 15:45:00,193.91,194.19,193.87,194.0,13214.0,163.7108,163.9472,163.677,163.7868,13214.0
2022-04-19 15:50:00,194.04,194.46,193.95,193.95,19116.0,163.8206,164.1751,163.7446,163.7446,19116.0
2022-04-19 15:55:00,193.98,193.99,193.65,193.87,45293.0,163.7699,163.7783,163.4913,163.677,45293.0
2022-04-20 09:30:00,194.11,194.69,193.55,193.98,21481.0,163.8797,164.3693,163.4069,163.7699,21481.0
2022-04-20 09:35:00,194.12,194.89,194.08,194.52,6082.0,163.8881,164.5382,163.8543,164.2258,6082.0
2022-04-20 09:40:00,194.42,194.42,193.97,194.09,6503.0,164.1414,164.1414,163.7615,163.8628,6503.0
2022-04-20 09:45:00,194.02,194.14,193.91,194.0,4109.0,163.8037,163.905,163.7108,163.7868,4109.0
2022-04-20 09:50:00,194.22,194.7,194.17,194.55,3816.0,163.9725,164.3778,163.9303,164.2511,3816.0
2022-04-20 09:55:00,194.67,195.06,194.65,195.06,6513.0,164.3524,164.6817,164.3356,164.6817,6513.0
2022-04-20 10:00:00,195.09,195.54,195.04,195.44,10517.0,164.707,165.0869,164.6648,165.0025,10517.0
2022-04-20 10:05:00,195.58,195.78,195.02,195.02,7443.0,165.1207,165.2896,164.6479,164.6479,7443.0
2022-04-20 10:10:00,195.08,195.45,195.01,195.23,8642.0,164.6986,165.011,164.6395,164.8252,8642.0
2022-04-20 10:15:00,195.42,195.42,194.77,195.07,14031.0,164.9856,164.9856,164.4369,164.6901,14031.0
2022-04-20 10:20:00,195.12,195.34,194.96,195.24,7011.0,164.7324,164.9181,164.5973,164.8337,7011.0
2022-04-20 10:25:00,195.23,195.46,195.07,195.46,2400.0,164.8252,165.0194,164.6901,165.0194,2400.0
2022-04-20 10:30:00,195.53,195.91,195.53,195.72,14940.0,165.0785,165.3993,165.0785,165.2389,14940.0
2022-04-20 10:35:00,195.67,195.87,195.57,195.87,6982.0,165.1967,165.3656,165.1123,165.3656,6982.0
2022-04-20 10:40:00,195.86,196.0,195.75,195.75,3524.0,165.3571,165.4753,165.2642,165.2642,3524.0
2022-04-20 10:45:00,195.78,195.83,195.59,195.61,10424.0,165.2896,165.3318,165.1292,165.146,10424.0
2022-04-20 10:50:00,195.56,195.96,195.52,195.9,4619.0,165.1038,165.4415,165.0701,165.3909,4619.0
2022-04-20 10:55:00,195.9,195.95,195.7,195.92,5474.0,165.3909,165.4331,165.222,165.4078,5474.0
2022-04-20 11:00:00,196.02,196.02,195.54,195.66,7538.0,165.4922,165.4922,165.0869,165.1883,7538.0
2022-04-20 11:05:00,195.69,195.95,195.52,195.95,3131.0,165.2136,165.4331,165.0701,165.4331,3131.0
2022-04-20 11:10:00,195.92,196.05,195.75,196.05,2190.0,165.4078,165.5175,165.2642,165.5175,2190.0
2022-04-20 11:15:00,196.03,196.41,196.02,196.4,3308.0,165.5006,165.8215,165.4922,165.813,3308.0
2022-04-20 11:20:00,196.38,196.38,196.07,196.2,8466.0,165.7961,165.7961,165.5344,165.6442,8466.0
2022-04-20 11:25:00,196.22,196.38,196.15,196.37,3224.0,165.661,165.7961,165.6019,165.7877,3224.0
2022-04-20 11:30:00,196.46,196.61,196.32,196.36,13945.0,165.8637,165.9903,165.7455,165.7792,13945.0
2022-04-20 11:35:00,196.51,196.78,196.46,196.78,10506.0,165.9059,166.1338,165.8637,166.1338,10506.0
2022-04-20 11:40:00,196.69,196.94,196.64,196.81,3460.0,166.0578,166.2689,166.0156,166.1592,3460.0
2022-04-20 11:45:00,196.78,196.89,196.65,196.8,8866.0,166.1338,166.2267,166.0241,166.1507,8866.0
2022-04-20 11:50:00,196.85,196.99,196.85,196.89,6124.0,166.1929,166.3111,166.1929,166.2267,6124.0
2022-04-20 11:55:00,196.88,197.19,196.84,197.02,3704.0,166.2183,166.48,166.1845,166.3365,3704.0
2022-04-20 12:00:00,197.05,197.42,197.0,197.42,4280.0,166.3618,166.6742,166.3196,166.6742,4280.0
2022-04-20 12:05:00,197.44,197.59,197.16,197.16,6279.0,166.691,166.8177,166.4546,166.4546,6279.0
2022-04-20 12:10:00,197.15,197.15,196.62,196.69,5422.0,166.4462,166.4462,165.9987,166.0578,5422.0
2022-04-20 12:15:00,196.65,196.79,196.59,196.77,3474.0,166.0241,166.1423,165.9734,166.1254,3474.0
2022-04-20 12:20:00,196.7,197.06,196.7,197.05,2168.0,166.0663,166.3702,166.0663,166.3618,2168.0
2022-04-20 12:25:00,197.07,197.34,196.99,197.34,6024.0,166.3787,166.6066,166.3111,166.6066,6024.0
2022-04-20 12:30:00,197.36,197.48,197.3,197.4,4328.0,166.6235,166.7248,166.5728,166.6573,4328.0
2022-04-20 12:35:00,197.38,197.51,197.33,197.39,4322.0,166.6404,166.7501,166.5982,166.6488,4322.0
2022-04-20 12:40:00,197.44,197.68,197.41,197.62,2361.0,166.691,166.8937,166.6657,166.843,2361.0
2022-04-20 12:45:00,197.61,197.82,197.6,197.75,4461.0,166.8346,167.0119,166.8261,166.9528,4461.0
2022-04-20 12:50:00,197.71,197.72,197.55,197.58,5365.0,166.919,166.9274,166.7839,166.8092,5365.0
2022-04-20 12:55:00,197.47,197.6,197.38,197.6,4112.0,166.7164,166.8261,166.6404,166.8261,4112.0
2022-04-20 13:00:00,197.62,197.77,197.56,197.68,3584.0,166.843,166.9696,166.7924,166.8937,3584.0
2022-04-20 13:05:00,197.68,197.7,197.47,197.52,6017.0,166.8937,166.9106,166.7164,166.7586,6017.0
2022-04-20 13:10:00,197.48,197.78,197.48,197.72,4499.0,166.7248,166.9781,166.7248,166.9274,4499.0
2022-04-20 13:15:00,197.66,197.77,197.53,197.57,3494.0,166.8768,166.9696,166.767,166.8008,3494.0
2022-04-20 13:20:00,197.62,197.67,197.34,197.5,4080.0,166.843,166.8852,166.6066,166.7417,4080.0
2022-04-20 13:25:00,197.55,197.6,197.42,197.59,4608.0,166.7839,166.8261,166.6742,166.8177,4608.0
2022-04-20 13:30:00,197.7,197.75,197.63,197.67,4004.0,166.9106,166.9528,166.8515,166.8852,4004.0
2022-04-20 13:35:00,197.68,197.71,197.44,197.46,9861.0,166.8937,166.919,166.691,166.7079,9861.0
2022-04-20 13:40:00,197.52,197.76,197.49,197.69,2904.0,166.7586,166.9612,166.7333,166.9021,2904.0
2022-04-20 13:45:00,197.7,197.78,197.63,197.73,3864.0,166.9106,166.9781,166.8515,166.9359,3864.0
2022-04-20 13:50:00,197.73,197.78,197.66,197.78,2770.0,166.9359,166.9781,166.8768,166.9781,2770.0
2022-04-20 13:55:00,197.72,197.79,197.64,197.69,3555.0,166.9274,166.9865,166.8599,166.9021,3555.0
2022-04-20 14:00:00,197.74,197.9,197.72,197.83,4566.0,166.9443,167.0794,166.9274,167.0203,4566.0
2022-04-20 14:05:00,197.85,197.96,197.81,197.81,5071.0,167.0372,167.1301,167.0034,167.0034,5071.0
2022-04-20 14:10:00,197.76,197.84,197.67,197.7,5262.0,166.9612,167.0287,166.8852,166.9106,5262.0
2022-04-20 14:15:00,197.69,197.76,197.61,197.71,5101.0,166.9021,166.9612,166.8346,166.919,5101.0
2022-04-20 14:20:00,197.74,198.04,197.74,198.0,21499.0,166.9443,167.1976,166.9443,167.1638,21499.0
2022-04-20 14:25:00,198.02,198.15,197.9,197.98,7825.0,167.1807,167.2905,167.0794,167.1469,7825.0
2022-04-20 14:30:00,197.98,198.01,197.73,197.81,6035.0,167.1469,167.1723,166.9359,167.0034,6035.0
2022-04-20 14:35:00,197.81,197.93,197.72,197.89,4431.0,167.0034,167.1047,166.9274,167.071,4431.0
2022-04-20 14:40:00,197.86,198.02,197.84,198.0,9209.0,167.0456,167.1807,167.0287,167.1638,9209.0
2022-04-20 14:45:00,198.0,198.03,197.88,197.88,13004.0,167.1638,167.1892,167.0625,167.0625,13004.0
2022-04-20 14:50:00,197.9,197.9,197.54,197.65,8088.0,167.0794,167.0794,166.7755,166.8683,8088.0
2022-04-20 14:55:00,197.61,197.72,197.42,197.58,7983.0,166.8346,166.9274,166.6742,166.8092,7983.0
2022-04-20 15:00:00,197.63,197.99,197.57,197.97,6197.0,166.8515,167.1554,166.8008,167.1385,6197.0
2022-04-20 15:05:00,197.88,197.94,197.74,197.94,9479.0,167.0625,167.1132,166.9443,167.1132,9479.0
2022-04-20 15:10:00,197.93,198.2,197.9,198.19,6921.0,167.1047,167.3327,167.0794,167.3242,6921.0
2022-04-20 15:15:00,198.23,198.23,198.06,198.06,8824.0,167.358,167.358,167.2145,167.2145,8824.0
2022-04-20 15:20:00,198.11,198.29,198.1,198.25,13580.0,167.2567,167.4087,167.2483,167.3749,13580.0
2022-04-20 15:25:00,198.27,198.46,198.17,198.23,6894.0,167.3918,167.5522,167.3074,167.358,6894.0
2022-04-20 15:30:00,198.26,198.34,198.05,198.05,8066.0,167.3833,167.4509,167.206,167.206,8066.0
2022-04-20 15:35:00,198.02,198.27,197.92,198.26,8748.0,167.1807,167.3918,167.0963,167.3833,8748.0
2022-04-20 15:40:00,198.27,198.31,197.97,198.18,17396.0,167.3918,167.4256,167.1385,167.3158,17396.0
2022-04-20 15:45:00,198.2,198.59,198.2,198.43,20663.0,167.3327,167.6619,167.3327,167.5269,20663.0
2022-04-20 15:50:00,198.34,198.56,198.16,198.37,36317.0,167.4509,167.6366,167.2989,167.4762,36317.0
2022-04-20 15:55:00,198.4,198.55,197.74,197.85,114171.0,167.5015,167.6282,166.9443,167.0372,114171.0
2022-04-21 09:30:00,199.11,199.25,197.47,198.77,20128.0,168.101,168.2192,166.7164,167.8139,20128.0
2022-04-21 09:35:00,198.98,199.38,198.43,199.38,4076.0,167.9912,168.3289,167.5269,168.3289,4076.0
2022-04-21 09:40:00,199.18,199.27,198.82,199.03,6241.0,168.1601,168.236,167.8561,168.0334,6241.0
2022-04-21 09:45:00,199.09,199.48,199.09,199.35,12413.0,168.0841,168.4133,168.0841,168.3036,12413.0
2022-04-21 09:50:00,199.17,199.56,198.72,198.81,8834.0,168.1516,168.4809,167.7717,167.8477,8834.0
2022-04-21 09:55:00,198.81,199.63,198.81,199.34,10544.0,167.8477,168.54,167.8477,168.2951,10544.0
2022-04-21 10:00:00,199.6,199.97,199.57,199.89,10935.0,168.5146,168.827,168.4893,168.7595,10935.0
2022-04-21 10:05:00,199.88,199.91,199.56,199.56,13429.0,168.751,168.7764,168.4809,168.4809,13429.0
2022-04-21 10:10:00,199.58,199.9,199.58,199.9,6746.0,168.4978,168.7679,168.4978,168.7679,6746.0
2022-04-21 10:15:00,199.75,199.89,199.63,199.79,3814.0,168.6413,168.7595,168.54,168.6751,3814.0
2022-04-21 10:20:00,199.74,199.87,199.66,199.83,12844.0,168.6328,168.7426,168.5653,168.7088,12844.0
2022-04-21 10:25:00,199.75,199.85,199.08,199.22,11772.0,168.6413,168.7257,168.0756,168.1938,11772.0
2022-04-21 10:30:00,199.17,199.2,198.73,198.94,7093.0,168.1516,168.1769,167.7801,167.9574,7093.0
2022-04-21 10:35:00,198.92,198.92,198.17,198.24,10899.0,167.9405,167.9405,167.3074,167.3665,10899.0
2022-04-21 10:40:00,198.27,198.7,198.04,198.21,24811.0,167.3918,167.7548,167.1976,167.3411,24811.0
2022-04-21 10:45:00,198.2,198.35,198.02,198.3,9351.0,167.3327,167.4593,167.1807,167.4171,9351.0
2022-04-21 10:50:00,198.36,199.49,198.32,199.37,6004.0,167.4678,168.4218,167.434,168.3205,6004.0
2022-04-21 10:55:00,199.32,199.58,199.2,199.5,5102.0,168.2783,168.4978,168.1769,168.4302,5102.0
2022-04-21 11:00:00,199.53,199.62,199.3,199.33,9621.0,168.4555,168.5315,168.2614,168.2867,9621.0
2022-04-21 11:05:00,199.32,199.39,199.13,199.26,4573.0,168.2783,168.3374,168.1178,168.2276,4573.0
2022-04-21 11:10:00,199.33,199.95,199.33,199.46,10382.0,168.2867,168.8101,168.2867,168.3965,10382.0
2022-04-21 11:15:00,199.34,199.57,199.33,199.53,4492.0,168.2951,168.4893,168.2867,168.4555,4492.0
2022-04-21 11:20:00,199.54,199.71,199.38,199.68,4459.0,168.464,168.6075,168.3289,168.5822,4459.0
2022-04-21 11:25:00,199.67,199.88,199.6,199.84,6708.0,168.5737,168.751,168.5146,168.7173,6708.0
2022-04-21 11:30:00,199.79,199.86,199.12,199.3,6000.0,168.6751,168.7342,168.1094,168.2614,6000.0
2022-04-21 11:35:00,199.24,199.58,199.15,199.29,5978.0,168.2107,168.4978,168.1347,168.2529,5978.0
2022-04-21 11:40:00,199.33,199.44,199.21,199.31,5913.0,168.2867,168.3796,168.1854,168.2698,5913.0
2022-04-21 11:45:00,199.24,199.29,198.99,199.25,5541.0,168.2107,168.2529,167.9996,168.2192,5541.0
2022-04-21 11:50:00,199.29,199.48,199.23,199.36,3543.0,168.2529,168.4133,168.2023,168.312,3543.0
2022-04-21 11:55:00,199.39,199.56,199.35,199.48,5651.0,168.3374,168.4809,168.3036,168.4133,5651.0
2022-04-21 12:00:00,199.45,199.53,199.12,199.2,3954.0,168.388,168.4555,168.1094,168.1769,3954.0
2022-04-21 12:05:00,199.21,199.25,198.54,198.64,4069.0,168.1854,168.2192,167.6197,167.7042,4069.0
2022-04-21 12:10:00,198.68,198.73,198.44,198.46,6006.0,167.7379,167.7801,167.5353,167.5522,6006.0
2022-04-21 12:15:00,198.56,199.0,198.53,198.87,4081.0,167.6366,168.0081,167.6113,167.8983,4081.0
2022-04-21 12:20:00,198.92,199.32,198.92,199.05,7539.0,167.9405,168.2783,167.9405,168.0503,7539.0
2022-04-21 12:25:00,199.08,199.1,198.74,198.74,4750.0,168.0756,168.0925,167.7886,167.7886,4750.0
2022-04-21 12:30:00,198.72,199.02,198.68,198.83,7864.0,167.7717,168.025,167.7379,167.8646,7864.0
2022-04-21 12:35:00,198.86,199.13,198.79,198.99,4751.0,167.8899,168.1178,167.8308,167.9996,4751.0
2022-04-21 12:40:00,198.96,199.04,198.76,198.76,3624.0,167.9743,168.0419,167.8055,167.8055,3624.0
2022-04-21 12:45:00,198.95,198.95,198.58,198.6,3495.0,167.9659,167.9659,167.6535,167.6704,3495.0
2022-04-21 12:50:00,198.65,198.65,198.1,198.15,11106.0,167.7126,167.7126,167.2483,167.2905,11106.0
2022-04-21 12:55:00,198.09,198.34,198.08,198.18,6007.0,167.2398,167.4509,167.2314,167.3158,6007.0
2022-04-21 13:00:00,198.08,198.31,197.97,198.03,7250.0,167.2314,167.4256,167.1385,167.1892,7250.0
2022-04-21 13:05:00,198.07,198.07,197.39,197.55,3985.0,167.2229,167.2229,166.6488,166.7839,3985.0
2022-04-21 13:10:00,197.54,197.7,197.26,197.49,4694.0,166.7755,166.9106,166.5391,166.7333,4694.0
2022-04-21 13:15:00,197.48,197.48,196.9,196.95,5682.0,166.7248,166.7248,166.2351,166.2774,5682.0
2022-04-21 13:20:00,196.89,197.61,196.82,197.34,14833.0,166.2267,166.8346,166.1676,166.6066,14833.0
2022-04-21 13:25:00,197.34,197.66,197.13,197.66,7758.0,166.6066,166.8768,166.4293,166.8768,7758.0
2022-04-21 13:30:00,197.65,197.75,197.46,197.46,2351.0,166.8683,166.9528,166.7079,166.7079,2351.0
2022-04-21 13:35:00,197.4,197.41,197.02,197.2,6050.0,166.6573,166.6657,166.3365,166.4884,6050.0
2022-04-21 13:40:00,197.2,197.43,197.15,197.29,3615.0,166.4884,166.6826,166.4462,166.5644,3615.0
2022-04-21 13:45:00,197.28,197.73,197.17,197.52,11510.0,166.556,166.9359,166.4631,166.7586,11510.0
2022-04-21 13:50:00,197.51,197.51,197.24,197.3,13722.0,166.7501,166.7501,166.5222,166.5728,13722.0
2022-04-21 13:55:00,197.28,197.39,197.21,197.39,5331.0,166.556,166.6488,166.4969,166.6488,5331.0
2022-04-21 14:00:00,197.34,197.35,196.94,196.94,5609.0,166.6066,166.6151,166.2689,166.2689,5609.0
2022-04-21 14:05:00,196.9,197.06,196.66,197.06,5909.0,166.2351,166.3702,166.0325,166.3702,5909.0
2022-04-21 14:10:00,196.97,197.65,196.96,197.53,4628.0,166.2942,166.8683,166.2858,166.767,4628.0
2022-04-21 14:15:00,197.68,197.72,197.5,197.5,6636.0,166.8937,166.9274,166.7417,166.7417,6636.0
2022-04-21 14:20:00,197.69,198.0,197.63,197.78,4432.0,166.9021,167.1638,166.8515,166.9781,4432.0
2022-04-21 14:25:00,197.87,197.95,197.54,197.54,31590.0,167.0541,167.1216,166.7755,166.7755,31590.0
2022-04-21 14:30:00,197.51,197.8,197.35,197.47,8923.0,166.7501,166.995,166.6151,166.7164,8923.0
2022-04-21 14:35:00,197.53,197.94,197.5,197.94,8223.0,166.767,167.1132,166.7417,167.1132,8223.0
2022-04-21 14:40:00,197.93,197.97,197.74,197.75,6252.0,167.1047,167.1385,166.9443,166.9528,6252.0
2022-04-21 14:45:00,197.8,197.93,197.67,197.81,5495.0,166.995,167.1047,166.8852,167.0034,5495.0
2022-04-21 14:50:00,197.8,197.88,197.67,197.76,3824.0,166.995,167.0625,166.8852,166.9612,3824.0
2022-04-21 14:55:00,197.76,197.8,197.49,197.59,6437.0,166.9612,166.995,166.7333,166.8177,6437.0
2022-04-21 15:00:00,197.43,197.53,197.39,197.42,4078.0,166.6826,166.767,166.6488,166.6742,4078.0
2022-04-21 15:05:00,197.47,197.47,196.91,197.06,23375.0,166.7164,166.7164,166.2436,166.3702,23375.0
2022-04-21 15:10:00,197.02,197.21,196.97,197.13,7420.0,166.3365,166.4969,166.2942,166.4293,7420.0
2022-04-21 15:15:00,197.22,197.43,197.09,197.43,5926.0,166.5053,166.6826,166.3956,166.6826,5926.0
2022-04-21 15:20:00,197.4,197.42,197.26,197.4,4380.0,166.6573,166.6742,166.5391,166.6573,4380.0
2022-04-21 15:25:00,197.43,197.51,197.08,197.51,7280.0,166.6826,166.7501,166.3871,166.7501,7280.0
2022-04-21 15:30:00,197.4,197.63,197.16,197.17,7131.0,166.6573,166.8515,166.4546,166.4631,7131.0
2022-04-21 15:35:00,197.06,197.06,196.47,196.57,7674.0,166.3702,166.3702,165.8721,165.9565,7674.0
2022-04-21 15:40:00,196.63,196.9,196.57,196.85,6136.0,166.0072,166.2351,165.9565,166.1929,6136.0
2022-04-21 15:45:00,196.8,196.8,196.45,196.46,13535.0,166.1507,166.1507,165.8552,165.8637,13535.0
2022-04-21 15:50:00,196.41,197.06,196.39,196.91,24152.0,165.8215,166.3702,165.8046,166.2436,24152.0
2022-04-21 15:55:00,196.94,196.94,196.41,196.66,49813.0,166.2689,166.2689,165.8215,166.0325,49813.0
2022-04-22 09:30:00,196.76,196.76,195.27,196.04,15723.0,166.1169,166.1169,164.859,165.5091,15723.0
2022-04-22 09:35:00,195.59,196.13,194.95,195.06,6880.0,165.1292,165.5851,164.5888,164.6817,6880.0
2022-04-22 09:40:00,194.99,195.29,194.43,194.91,15017.0,164.6226,164.8759,164.1498,164.5551,15017.0
2022-04-22 09:45:00,194.77,195.44,194.74,195.3,4191.0,164.4369,165.0025,164.4115,164.8843,4191.0
2022-04-22 09:50:00,195.29,195.4,194.55,194.65,3647.0,164.8759,164.9687,164.2511,164.3356,3647.0
2022-04-22 09:55:00,194.67,194.67,194.05,194.05,3681.0,164.3524,164.3524,163.829,163.829,3681.0
2022-04-22 10:00:00,194.14,194.68,194.02,194.61,3720.0,163.905,164.3609,163.8037,164.3018,3720.0
2022-04-22 10:05:00,194.51,195.0,194.4,194.55,6871.0,164.2174,164.631,164.1245,164.2511,6871.0
2022-04-22 10:10:00,194.58,194.96,194.14,194.87,4011.0,164.2765,164.5973,163.905,164.5213,4011.0
2022-04-22 10:15:00,194.56,194.85,194.56,194.84,1100.0,164.2596,164.5044,164.2596,164.496,1100.0
2022-04-22 10:20:00,194.73,194.87,194.65,194.73,4351.0,164.4031,164.5213,164.3356,164.4031,4351.0
2022-04-22 10:25:00,194.74,194.89,194.36,194.36,5128.0,164.4115,164.5382,164.0907,164.0907,5128.0
2022-04-22 10:30:00,194.43,194.47,194.19,194.3,2781.0,164.1498,164.1836,163.9472,164.0401,2781.0
2022-04-22 10:35:00,194.3,194.3,193.73,193.92,4742.0,164.0401,164.0401,163.5588,163.7192,4742.0
2022-04-22 10:40:00,193.83,194.22,193.74,194.16,7614.0,163.6433,163.9725,163.5673,163.9219,7614.0
2022-04-22 10:45:00,194.09,194.11,193.89,193.92,3927.0,163.8628,163.8797,163.6939,163.7192,3927.0
2022-04-22 10:50:00,193.81,193.87,193.59,193.74,8575.0,163.6264,163.677,163.4406,163.5673,8575.0
2022-04-22 10:55:00,193.69,193.9,193.61,193.9,8659.0,163.5251,163.7024,163.4575,163.7024,8659.0
2022-04-22 11:00:00,193.88,193.98,193.65,193.91,6331.0,163.6855,163.7699,163.4913,163.7108,6331.0
2022-04-22 11:05:00,193.95,194.13,193.61,194.12,6521.0,163.7446,163.8965,163.4575,163.8881,6521.0
2022-04-22 11:10:00,194.0,194.0,193.71,194.0,4230.0,163.7868,163.7868,163.5419,163.7868,4230.0
2022-04-22 11:15:00,194.02,194.31,193.78,194.15,7108.0,163.8037,164.0485,163.601,163.9134,7108.0
2022-04-22 11:20:00,194.22,194.24,194.06,194.06,2674.0,163.9725,163.9894,163.8374,163.8374,2674.0
2022-04-22 11:25:00,194.08,194.43,193.98,194.24,12387.0,163.8543,164.1498,163.7699,163.9894,12387.0
2022-04-22 11:30:00,194.32,194.59,194.09,194.32,7075.0,164.0569,164.2849,163.8628,164.0569,7075.0
2022-04-22 11:35:00,194.28,194.44,194.2,194.44,3394.0,164.0232,164.1583,163.9556,164.1583,3394.0
2022-04-22 11:40:00,194.47,194.47,194.28,194.28,3964.0,164.1836,164.1836,164.0232,164.0232,3964.0
2022-04-22 11:45:00,194.33,194.45,194.24,194.42,4059.0,164.0654,164.1667,163.9894,164.1414,4059.0
2022-04-22 11:50:00,194.42,194.47,194.35,194.43,4920.0,164.1414,164.1836,164.0823,164.1498,4920.0
2022-04-22 11:55:00,194.38,194.82,194.35,194.69,7389.0,164.1076,164.4791,164.0823,164.3693,7389.0
2022-04-22 12:00:00,194.68,194.8,194.36,194.36,7499.0,164.3609,164.4622,164.0907,164.0907,7499.0
2022-04-22 12:05:00,194.36,194.45,193.98,194.06,15193.0,164.0907,164.1667,163.7699,163.8374,15193.0
2022-04-22 12:10:00,194.06,194.19,194.05,194.19,4338.0,163.8374,163.9472,163.829,163.9472,4338.0
2022-04-22 12:15:00,194.23,194.74,194.16,194.41,5361.0,163.981,164.4115,163.9219,164.1329,5361.0
2022-04-22 12:20:00,194.48,194.95,194.41,194.95,2734.0,164.192,164.5888,164.1329,164.5888,2734.0
2022-04-22 12:25:00,194.95,195.05,194.87,194.95,3760.0,164.5888,164.6733,164.5213,164.5888,3760.0
2022-04-22 12:30:00,194.85,195.21,194.85,195.08,4589.0,164.5044,164.8083,164.5044,164.6986,4589.0
2022-04-22 12:35:00,195.16,195.62,195.15,195.57,2534.0,164.7661,165.1545,164.7577,165.1123,2534.0
2022-04-22 12:40:00,195.56,195.6,195.38,195.45,3838.0,165.1038,165.1376,164.9519,165.011,3838.0
2022-04-22 12:45:00,195.4,195.42,195.14,195.14,2063.0,164.9687,164.9856,164.7492,164.7492,2063.0
2022-04-22 12:50:00,195.14,195.29,194.92,194.93,11247.0,164.7492,164.8759,164.5635,164.5719,11247.0
2022-04-22 12:55:00,195.01,195.32,195.01,195.17,3545.0,164.6395,164.9012,164.6395,164.7746,3545.0
2022-04-22 13:00:00,195.18,195.19,194.86,194.95,4953.0,164.783,164.7915,164.5128,164.5888,4953.0
2022-04-22 13:05:00,194.95,195.2,194.91,195.2,3717.0,164.5888,164.7999,164.5551,164.7999,3717.0
2022-04-22 13:10:00,195.06,195.22,195.05,195.14,2106.0,164.6817,164.8168,164.6733,164.7492,2106.0
2022-04-22 13:15:00,195.12,195.19,195.04,195.05,5868.0,164.7324,164.7915,164.6648,164.6733,5868.0
2022-04-22 13:20:00,195.0,195.07,194.74,194.81,4391.0,164.631,164.6901,164.4115,164.4706,4391.0
2022-04-22 13:25:00,194.89,195.29,194.88,195.29,5646.0,164.5382,164.8759,164.5297,164.8759,5646.0
2022-04-22 13:30:00,195.15,195.56,195.15,195.56,2240.0,164.7577,165.1038,164.7577,165.1038,2240.0
2022-04-22 13:35:00,195.5,195.5,195.31,195.33,6996.0,165.0532,165.0532,164.8928,164.9097,6996.0
2022-04-22 13:40:00,195.33,195.64,195.16,195.64,10418.0,164.9097,165.1714,164.7661,165.1714,10418.0
2022-04-22 13:45:00,195.68,195.84,195.68,195.73,5267.0,165.2051,165.3402,165.2051,165.2474,5267.0
2022-04-22 13:50:00,195.73,195.73,195.5,195.64,6721.0,165.2474,165.2474,165.0532,165.1714,6721.0
2022-04-22 13:55:00,195.64,195.97,195.57,195.81,10967.0,165.1714,165.45,165.1123,165.3149,10967.0
2022-04-22 14:00:00,195.81,195.86,195.24,195.25,4419.0,165.3149,165.3571,164.8337,164.8421,4419.0
2022-04-22 14:05:00,195.21,195.21,194.87,194.95,7108.0,164.8083,164.8083,164.5213,164.5888,7108.0
2022-04-22 14:10:00,194.96,195.15,194.88,195.0,13806.0,164.5973,164.7577,164.5297,164.631,13806.0
2022-04-22 14:15:00,195.0,195.79,195.0,195.6,10846.0,164.631,165.298,164.631,165.1376,10846.0
2022-04-22 14:20:00,195.55,195.87,195.47,195.81,13432.0,165.0954,165.3656,165.0278,165.3149,13432.0
2022-04-22 14:25:00,195.83,195.95,195.56,195.74,6399.0,165.3318,165.4331,165.1038,165.2558,6399.0
2022-04-22 14:30:00,195.6,195.68,195.29,195.34,12173.0,165.1376,165.2051,164.8759,164.9181,12173.0
2022-04-22 14:35:00,195.34,195.5,194.95,195.08,14908.0,164.9181,165.0532,164.5888,164.6986,14908.0
2022-04-22 14:40:00,195.08,195.24,194.93,194.99,8329.0,164.6986,164.8337,164.5719,164.6226,8329.0
2022-04-22 14:45:00,194.98,195.07,194.91,194.92,5312.0,164.6142,164.6901,164.5551,164.5635,5312.0
2022-04-22 14:50:00,194.99,195.02,194.81,195.0,6874.0,164.6226,164.6479,164.4706,164.631,6874.0
2022-04-22 14:55:00,194.97,195.07,194.8,195.04,9296.0,164.6057,164.6901,164.4622,164.6648,9296.0
2022-04-22 15:00:00,195.18,195.18,194.95,195.08,9056.0,164.783,164.783,164.5888,164.6986,9056.0
2022-04-22 15:05:00,195.08,195.08,194.8,194.92,8465.0,164.6986,164.6986,164.4622,164.5635,8465.0
2022-04-22 15:10:00,194.91,195.5,194.89,195.41,15200.0,164.5551,165.0532,164.5382,164.9772,15200.0
2022-04-22 15:15:00,195.31,195.68,195.3,195.68,4209.0,164.8928,165.2051,164.8843,165.2051,4209.0
2022-04-22 15:20:00,195.71,195.76,195.18,195.18,8194.0,165.2305,165.2727,164.783,164.783,8194.0
2022-04-22 15:25:00,195.18,195.65,195.18,195.49,10464.0,164.783,165.1798,164.783,165.0447,10464.0
2022-04-22 15:30:00,195.54,196.03,195.54,196.02,11093.0,165.0869,165.5006,165.0869,165.4922,11093.0
2022-04-22 15:35:00,196.0,196.12,195.86,196.08,17584.0,165.4753,165.5766,165.3571,165.5428,17584.0
2022-04-22 15:40:00,196.19,196.29,195.83,195.94,23308.0,165.6357,165.7201,165.3318,165.4246,23308.0
2022-04-22 15:45:00,195.87,195.89,195.32,195.35,22282.0,165.3656,165.3824,164.9012,164.9265,22282.0
2022-04-22 15:50:00,195.33,195.33,194.63,194.78,40906.0,164.9097,164.9097,164.3187,164.4453,40906.0
2022-04-22 15:55:00,194.78,194.85,194.01,194.21,129480.0,164.4453,164.5044,163.7952,163.9641,129480.0
2022-04-25 09:30:00,194.88,195.0,193.99,194.02,25873.0,164.5297,164.631,163.7783,163.8037,25873.0
2022-04-25 09:35:00,193.46,194.05,192.87,192.95,10060.0,163.3309,163.829,162.8328,162.9003,10060.0
2022-04-25 09:40:00,192.93,193.42,192.68,192.68,9420.0,162.8834,163.2971,162.6724,162.6724,9420.0
2022-04-25 09:45:00,192.89,193.25,192.72,192.97,9399.0,162.8497,163.1536,162.7061,162.9172,9399.0
2022-04-25 09:50:00,192.67,192.67,191.4,191.58,1856.0,162.6639,162.6639,161.5917,161.7437,1856.0
2022-04-25 09:55:00,191.61,192.27,191.49,192.27,29328.0,161.769,162.3262,161.6677,162.3262,29328.0
2022-04-25 10:00:00,192.15,192.67,192.06,192.13,16169.0,162.2249,162.6639,162.1489,162.208,16169.0
2022-04-25 10:05:00,192.08,192.32,191.83,191.93,38200.0,162.1658,162.3684,161.9547,162.0392,38200.0
2022-04-25 10:10:00,191.97,192.5,191.96,192.3,13397.0,162.0729,162.5204,162.0645,162.3515,13397.0
2022-04-25 10:15:00,192.4,192.95,192.25,192.66,10524.0,162.436,162.9003,162.3093,162.6555,10524.0
2022-04-25 10:20:00,192.67,192.69,191.56,191.81,6717.0,162.6639,162.6808,161.7268,161.9378,6717.0
2022-04-25 10:25:00,191.84,191.91,191.09,191.19,10505.0,161.9632,162.0223,161.33,161.4144,10505.0
2022-04-25 10:30:00,191.13,191.79,191.07,191.6,6867.0,161.3638,161.921,161.3131,161.7606,6867.0
2022-04-25 10:35:00,191.65,191.92,191.48,191.63,10893.0,161.8028,162.0307,161.6592,161.7859,10893.0
2022-04-25 10:40:00,191.56,191.56,190.84,190.9,13805.0,161.7268,161.7268,161.1189,161.1696,13805.0
2022-04-25 10:45:00,190.9,191.41,190.76,191.31,6253.0,161.1696,161.6001,161.0514,161.5157,6253.0
2022-04-25 10:50:00,191.32,191.32,190.5,190.53,8416.0,161.5242,161.5242,160.8319,160.8572,8416.0
2022-04-25 10:55:00,190.51,190.99,190.5,190.7,19294.0,160.8403,161.2456,160.8319,161.0007,19294.0
2022-04-25 11:00:00,190.69,190.86,190.6,190.76,5702.0,160.9923,161.1358,160.9163,161.0514,5702.0
2022-04-25 11:05:00,190.81,191.12,190.75,190.75,7749.0,161.0936,161.3553,161.0429,161.0429,7749.0
2022-04-25 11:10:00,190.78,191.29,190.61,191.23,4856.0,161.0683,161.4988,160.9247,161.4482,4856.0
2022-04-25 11:15:00,191.04,191.27,190.88,191.23,11389.0,161.2878,161.4819,161.1527,161.4482,11389.0
2022-04-25 11:20:00,191.3,191.57,191.16,191.44,4107.0,161.5073,161.7352,161.3891,161.6255,4107.0
2022-04-25 11:25:00,191.48,191.66,191.33,191.37,2976.0,161.6592,161.8112,161.5326,161.5664,2976.0
2022-04-25 11:30:00,191.49,191.49,191.04,191.35,4349.0,161.6677,161.6677,161.2878,161.5495,4349.0
2022-04-25 11:35:00,191.52,191.66,191.23,191.41,5292.0,161.693,161.8112,161.4482,161.6001,5292.0
2022-04-25 11:40:00,191.36,191.36,191.03,191.03,4829.0,161.5579,161.5579,161.2793,161.2793,4829.0
2022-04-25 11:45:00,190.96,190.96,190.73,190.79,6090.0,161.2202,161.2202,161.026,161.0767,6090.0
2022-04-25 11:50:00,190.88,190.97,190.55,190.55,2534.0,161.1527,161.2287,160.8741,160.8741,2534.0
2022-04-25 11:55:00,190.63,191.37,190.63,191.37,3780.0,160.9416,161.5664,160.9416,161.5664,3780.0
2022-04-25 12:00:00,191.36,191.47,191.18,191.43,2500.0,161.5579,161.6508,161.406,161.617,2500.0
2022-04-25 12:05:00,191.59,191.78,191.46,191.64,5112.0,161.7521,161.9125,161.6424,161.7943,5112.0
2022-04-25 12:10:00,191.59,191.63,191.17,191.19,7794.0,161.7521,161.7859,161.3975,161.4144,7794.0
2022-04-25 12:15:00,191.23,191.31,190.51,190.55,3860.0,161.4482,161.5157,160.8403,160.8741,3860.0
2022-04-25 12:20:00,190.59,191.34,190.59,191.34,3697.0,160.9078,161.541,160.9078,161.541,3697.0
2022-04-25 12:25:00,191.49,191.5,191.32,191.39,2250.0,161.6677,161.6761,161.5242,161.5833,2250.0
2022-04-25 12:30:00,191.33,191.62,191.19,191.57,4438.0,161.5326,161.7774,161.4144,161.7352,4438.0
2022-04-25 12:35:00,191.5,191.78,191.49,191.62,3790.0,161.6761,161.9125,161.6677,161.7774,3790.0
2022-04-25 12:40:00,191.56,191.6,191.17,191.24,3419.0,161.7268,161.7606,161.3975,161.4566,3419.0
2022-04-25 12:45:00,191.15,191.48,191.15,191.48,7114.0,161.3806,161.6592,161.3806,161.6592,7114.0
2022-04-25 12:50:00,191.42,191.51,191.31,191.31,3520.0,161.6086,161.6846,161.5157,161.5157,3520.0
2022-04-25 12:55:00,191.26,191.52,191.16,191.5,5677.0,161.4735,161.693,161.3891,161.6761,5677.0
2022-04-25 13:00:00,191.47,191.61,190.89,191.03,4605.0,161.6508,161.769,161.1611,161.2793,4605.0
2022-04-25 13:05:00,191.08,191.41,191.07,191.28,4560.0,161.3215,161.6001,161.3131,161.4904,4560.0
2022-04-25 13:10:00,191.39,191.69,191.34,191.54,6579.0,161.5833,161.8365,161.541,161.7099,6579.0
2022-04-25 13:15:00,191.65,191.79,191.03,191.08,4575.0,161.8028,161.921,161.2793,161.3215,4575.0
2022-04-25 13:20:00,191.16,191.21,190.75,190.92,4759.0,161.3891,161.4313,161.0429,161.1865,4759.0
2022-04-25 13:25:00,190.92,191.0,190.58,190.74,4452.0,161.1865,161.254,160.8994,161.0345,4452.0
2022-04-25 13:30:00,190.8,191.02,190.73,190.79,2704.0,161.0851,161.2709,161.026,161.0767,2704.0
2022-04-25 13:35:00,190.79,190.88,190.5,190.59,3482.0,161.0767,161.1527,160.8319,160.9078,3482.0
2022-04-25 13:40:00,190.67,191.06,190.67,190.74,4720.0,160.9754,161.3047,160.9754,161.0345,4720.0
2022-04-25 13:45:00,190.88,190.95,190.75,190.95,5961.0,161.1527,161.2118,161.0429,161.2118,5961.0
2022-04-25 13:50:00,190.97,191.17,190.89,191.0,3584.0,161.2287,161.3975,161.1611,161.254,3584.0
2022-04-25 13:55:00,191.02,191.05,190.88,190.9,3205.0,161.2709,161.2962,161.1527,161.1696,3205.0
2022-04-25 14:00:00,191.0,191.02,190.56,190.56,2958.0,161.254,161.2709,160.8825,160.8825,2958.0
2022-04-25 14:05:00,190.55,191.27,190.55,191.18,4435.0,160.8741,161.4819,160.8741,161.406,4435.0
2022-04-25 14:10:00,191.26,191.44,191.05,191.44,6814.0,161.4735,161.6255,161.2962,161.6255,6814.0
2022-04-25 14:15:00,191.45,191.86,191.45,191.67,8296.0,161.6339,161.9801,161.6339,161.8197,8296.0
2022-04-25 14:20:00,191.59,191.71,191.52,191.54,6656.0,161.7521,161.8534,161.693,161.7099,6656.0
2022-04-25 14:25:00,191.52,191.86,191.52,191.71,6562.0,161.693,161.9801,161.693,161.8534,6562.0
2022-04-25 14:30:00,191.83,191.9,191.69,191.84,5853.0,161.9547,162.0138,161.8365,161.9632,5853.0
2022-04-25 14:35:00,191.85,191.85,191.49,191.49,5157.0,161.9716,161.9716,161.6677,161.6677,5157.0
2022-04-25 14:40:00,191.41,191.41,190.92,190.98,14478.0,161.6001,161.6001,161.1865,161.2371,14478.0
2022-04-25 14:45:00,191.03,191.41,191.0,191.25,6216.0,161.2793,161.6001,161.254,161.4651,6216.0
2022-04-25 14:50:00,191.31,191.56,191.18,191.56,3640.0,161.5157,161.7268,161.406,161.7268,3640.0
2022-04-25 14:55:00,191.5,191.67,191.46,191.5,4076.0,161.6761,161.8197,161.6424,161.6761,4076.0
2022-04-25 15:00:00,191.55,191.55,191.09,191.28,3604.0,161.7183,161.7183,161.33,161.4904,3604.0
2022-04-25 15:05:00,191.21,191.6,191.21,191.54,5443.0,161.4313,161.7606,161.4313,161.7099,5443.0
2022-04-25 15:10:00,191.54,191.85,191.48,191.8,5806.0,161.7099,161.9716,161.6592,161.9294,5806.0
2022-04-25 15:15:00,191.84,192.13,191.84,192.1,7306.0,161.9632,162.208,161.9632,162.1827,7306.0
2022-04-25 15:20:00,192.15,192.74,192.14,192.72,8693.0,162.2249,162.723,162.2165,162.7061,8693.0
2022-04-25 15:25:00,192.82,192.86,192.34,192.74,7698.0,162.7906,162.8243,162.3853,162.723,7698.0
2022-04-25 15:30:00,192.77,193.02,192.68,192.97,12005.0,162.7483,162.9594,162.6724,162.9172,12005.0
2022-04-25 15:35:00,193.01,193.31,193.01,193.24,10204.0,162.951,163.2042,162.951,163.1451,10204.0
2022-04-25 15:40:00,193.28,193.41,193.1,193.22,11937.0,163.1789,163.2887,163.0269,163.1283,11937.0
2022-04-25 15:45:00,193.27,193.51,193.17,193.3,19747.0,163.1705,163.3731,163.086,163.1958,19747.0
2022-04-25 15:50:00,193.28,193.41,192.95,193.12,32344.0,163.1789,163.2887,162.9003,163.0438,32344.0
2022-04-25 15:55:00,193.11,193.11,192.58,192.86,103263.0,163.0354,163.0354,162.5879,162.8243,103263.0
2022-04-26 09:30:00,192.94,193.51,192.87,193.06,22230.0,162.8919,163.3731,162.8328,162.9932,22230.0
2022-04-26 09:35:00,193.32,193.78,193.13,193.78,3196.0,163.2127,163.601,163.0523,163.601,3196.0
2022-04-26 09:40:00,193.95,194.24,193.77,194.18,5256.0,163.7446,163.9894,163.5926,163.9387,5256.0
2022-04-26 09:45:00,194.02,194.19,192.81,192.97,21307.0,163.8037,163.9472,162.7821,162.9172,21307.0
2022-04-26 09:50:00,192.83,193.24,192.29,192.86,6897.0,162.799,163.1451,162.3431,162.8243,6897.0
2022-04-26 09:55:00,192.95,193.49,192.38,193.42,8458.0,162.9003,163.3562,162.4191,163.2971,8458.0
2022-04-26 10:00:00,193.39,193.64,193.03,193.64,5066.0,163.2718,163.4828,162.9678,163.4828,5066.0
2022-04-26 10:05:00,193.77,193.98,192.95,193.03,16238.0,163.5926,163.7699,162.9003,162.9678,16238.0
2022-04-26 10:10:00,193.11,193.24,192.93,193.19,11033.0,163.0354,163.1451,162.8834,163.1029,11033.0
2022-04-26 10:15:00,193.0,193.29,192.56,192.59,33306.0,162.9425,163.1874,162.571,162.5964,33306.0
2022-04-26 10:20:00,192.56,192.68,192.38,192.58,7861.0,162.571,162.6724,162.4191,162.5879,7861.0
2022-04-26 10:25:00,192.71,193.11,192.68,193.02,4420.0,162.6977,163.0354,162.6724,162.9594,4420.0
2022-04-26 10:30:00,193.05,193.21,192.91,193.08,6828.0,162.9847,163.1198,162.8665,163.0101,6828.0
2022-04-26 10:35:00,193.21,193.57,193.08,193.56,3811.0,163.1198,163.4237,163.0101,163.4153,3811.0
2022-04-26 10:40:00,193.38,193.53,192.95,193.13,6005.0,163.2633,163.39,162.9003,163.0523,6005.0
2022-04-26 10:45:00,193.19,193.19,192.73,192.85,73012.0,163.1029,163.1029,162.7146,162.8159,73012.0
2022-04-26 10:50:00,192.88,193.65,192.88,193.6,4693.0,162.8412,163.4913,162.8412,163.4491,4693.0
2022-04-26 10:55:00,193.65,193.65,193.43,193.5,4697.0,163.4913,163.4913,163.3056,163.3647,4697.0
2022-04-26 11:00:00,193.47,193.6,193.34,193.58,3259.0,163.3393,163.4491,163.2296,163.4322,3259.0
2022-04-26 11:05:00,193.38,193.62,193.23,193.62,5291.0,163.2633,163.466,163.1367,163.466,5291.0
2022-04-26 11:10:00,193.54,194.12,193.42,194.12,9225.0,163.3984,163.8881,163.2971,163.8881,9225.0
2022-04-26 11:15:00,194.08,194.38,193.83,193.85,5146.0,163.8543,164.1076,163.6433,163.6601,5146.0
2022-04-26 11:20:00,193.9,193.9,193.52,193.57,5162.0,163.7024,163.7024,163.3815,163.4237,5162.0
2022-04-26 11:25:00,193.57,193.79,193.53,193.57,4592.0,163.4237,163.6095,163.39,163.4237,4592.0
2022-04-26 11:30:00,193.59,193.61,193.36,193.39,2765.0,163.4406,163.4575,163.2465,163.2718,2765.0
2022-04-26 11:35:00,193.23,193.23,192.5,192.66,2135.0,163.1367,163.1367,162.5204,162.6555,2135.0
2022-04-26 11:40:00,192.51,192.51,192.15,192.37,4418.0,162.5288,162.5288,162.2249,162.4106,4418.0
2022-04-26 11:45:00,192.39,192.51,192.34,192.45,2620.0,162.4275,162.5288,162.3853,162.4782,2620.0
2022-04-26 11:50:00,192.49,192.86,192.49,192.58,1881.0,162.5119,162.8243,162.5119,162.5879,1881.0
2022-04-26 11:55:00,192.56,192.6,192.39,192.46,3055.0,162.571,162.6048,162.4275,162.4866,3055.0
2022-04-26 12:00:00,192.48,192.56,192.37,192.5,2676.0,162.5035,162.571,162.4106,162.5204,2676.0
2022-04-26 12:05:00,192.52,192.52,192.32,192.39,2720.0,162.5373,162.5373,162.3684,162.4275,2720.0
2022-04-26 12:10:00,192.39,192.39,192.06,192.19,2058.0,162.4275,162.4275,162.1489,162.2587,2058.0
2022-04-26 12:15:00,192.08,192.09,191.79,191.98,2996.0,162.1658,162.1742,161.921,162.0814,2996.0
2022-04-26 12:20:00,192.1,192.14,192.01,192.03,1878.0,162.1827,162.2165,162.1067,162.1236,1878.0
2022-04-26 12:25:00,192.0,192.25,191.99,192.17,5918.0,162.0983,162.3093,162.0898,162.2418,5918.0
2022-04-26 12:30:00,192.09,192.09,191.66,191.66,3399.0,162.1742,162.1742,161.8112,161.8112,3399.0
2022-04-26 12:35:00,191.7,191.7,190.99,191.07,2336.0,161.845,161.845,161.2456,161.3131,2336.0
2022-04-26 12:40:00,191.13,191.34,191.06,191.26,4309.0,161.3638,161.541,161.3047,161.4735,4309.0
2022-04-26 12:45:00,191.12,191.42,191.11,191.33,8760.0,161.3553,161.6086,161.3469,161.5326,8760.0
2022-04-26 12:50:00,191.36,191.76,191.36,191.73,1423.0,161.5579,161.8956,161.5579,161.8703,1423.0
2022-04-26 12:55:00,191.71,191.78,191.56,191.69,2316.0,161.8534,161.9125,161.7268,161.8365,2316.0
2022-04-26 13:00:00,191.8,192.02,191.32,191.44,31452.0,161.9294,162.1151,161.5242,161.6255,31452.0
2022-04-26 13:05:00,191.37,192.0,191.37,191.73,12987.0,161.5664,162.0983,161.5664,161.8703,12987.0
2022-04-26 13:10:00,191.64,191.82,191.62,191.62,3178.0,161.7943,161.9463,161.7774,161.7774,3178.0
2022-04-26 13:15:00,191.57,191.65,191.46,191.47,9588.0,161.7352,161.8028,161.6424,161.6508,9588.0
2022-04-26 13:20:00,191.49,191.69,191.48,191.5,7268.0,161.6677,161.8365,161.6592,161.6761,7268.0
2022-04-26 13:25:00,191.48,191.75,191.43,191.56,9206.0,161.6592,161.8872,161.617,161.7268,9206.0
2022-04-26 13:30:00,191.5,191.85,191.5,191.76,2749.0,161.6761,161.9716,161.6761,161.8956,2749.0
2022-04-26 13:35:00,191.76,191.87,191.63,191.82,3740.0,161.8956,161.9885,161.7859,161.9463,3740.0
2022-04-26 13:40:00,191.84,192.4,191.83,192.15,3251.0,161.9632,162.436,161.9547,162.2249,3251.0
2022-04-26 13:45:00,192.19,192.2,191.85,191.95,3668.0,162.2587,162.2671,161.9716,162.056,3668.0
2022-04-26 13:50:00,191.96,191.97,191.42,191.42,25989.0,162.0645,162.0729,161.6086,161.6086,25989.0
2022-04-26 13:55:00,191.47,191.47,191.15,191.25,7215.0,161.6508,161.6508,161.3806,161.4651,7215.0
2022-04-26 14:00:00,191.31,191.37,190.91,191.02,4207.0,161.5157,161.5664,161.178,161.2709,4207.0
2022-04-26 14:05:00,190.94,191.08,190.87,190.87,3343.0,161.2033,161.3215,161.1442,161.1442,3343.0
2022-04-26 14:10:00,190.82,191.06,190.82,191.06,2070.0,161.102,161.3047,161.102,161.3047,2070.0
2022-04-26 14:15:00,191.03,191.26,190.85,191.18,15605.0,161.2793,161.4735,161.1274,161.406,15605.0
2022-04-26 14:20:00,191.21,191.58,191.15,191.42,14471.0,161.4313,161.7437,161.3806,161.6086,14471.0
2022-04-26 14:25:00,191.38,191.38,190.92,191.21,2187.0,161.5748,161.5748,161.1865,161.4313,2187.0
2022-04-26 14:30:00,191.08,191.1,190.65,190.72,3037.0,161.3215,161.3384,160.9585,161.0176,3037.0
2022-04-26 14:35:00,190.71,190.84,190.68,190.73,1796.0,161.0092,161.1189,160.9838,161.026,1796.0
2022-04-26 14:40:00,190.59,190.66,190.27,190.32,5212.0,160.9078,160.9669,160.6377,160.6799,5212.0
2022-04-26 14:45:00,190.24,190.47,190.19,190.31,4438.0,160.6124,160.8065,160.5701,160.6715,4438.0
2022-04-26 14:50:00,190.35,190.49,190.32,190.34,4959.0,160.7052,160.8234,160.6799,160.6968,4959.0
2022-04-26 14:55:00,190.41,190.55,190.32,190.36,4642.0,160.7559,160.8741,160.6799,160.7137,4642.0
2022-04-26 15:00:00,190.47,190.48,189.88,190.03,5589.0,160.8065,160.815,160.3084,160.4351,5589.0
2022-04-26 15:05:00,190.03,190.05,189.88,189.97,2125.0,160.4351,160.4519,160.3084,160.3844,2125.0
2022-04-26 15:10:00,189.92,190.09,189.49,189.51,17565.0,160.3422,160.4857,159.9792,159.996,17565.0
2022-04-26 15:15:00,189.49,189.52,189.08,189.39,13301.0,159.9792,160.0045,159.633,159.8947,13301.0
2022-04-26 15:20:00,189.38,189.59,189.18,189.31,10906.0,159.8863,160.0636,159.7174,159.8272,10906.0
2022-04-26 15:25:00,189.34,189.35,188.88,189.0,20589.0,159.8525,159.861,159.4642,159.5655,20589.0
2022-04-26 15:30:00,189.01,189.28,188.96,189.02,9772.0,159.5739,159.8019,159.5317,159.5824,9772.0
2022-04-26 15:35:00,189.0,189.05,188.74,189.03,9114.0,159.5655,159.6077,159.346,159.5908,9114.0
2022-04-26 15:40:00,189.2,189.2,188.73,188.94,14373.0,159.7343,159.7343,159.3375,159.5148,14373.0
2022-04-26 15:45:00,188.97,189.02,188.52,188.56,12559.0,159.5401,159.5824,159.1602,159.194,12559.0
2022-04-26 15:50:00,188.47,188.91,188.43,188.69,23106.0,159.118,159.4895,159.0842,159.3038,23106.0
2022-04-26 15:55:00,188.61,188.75,188.1,188.58,158192.0,159.2362,159.3544,158.8056,159.2109,158192.0
2022-04-27 09:30:00,188.8,189.03,188.3,188.76,21120.0,159.3966,159.5908,158.9745,159.3629,21120.0
2022-04-27 09:35:00,188.5,189.33,188.26,188.26,9062.0,159.1433,159.8441,158.9407,158.9407,9062.0
2022-04-27 09:40:00,188.36,188.49,187.4,188.0,6545.0,159.0251,159.1349,158.2147,158.7212,6545.0
2022-04-27 09:45:00,188.09,189.18,188.08,189.15,10835.0,158.7972,159.7174,158.7888,159.6921,10835.0
2022-04-27 09:50:00,189.25,190.23,189.11,190.18,14401.0,159.7765,160.6039,159.6583,160.5617,14401.0
2022-04-27 09:55:00,190.04,190.22,189.77,190.2,5883.0,160.4435,160.5955,160.2156,160.5786,5883.0
2022-04-27 10:00:00,190.25,191.03,190.25,190.99,5788.0,160.6208,161.2793,160.6208,161.2456,5788.0
2022-04-27 10:05:00,191.12,191.64,190.59,191.55,13370.0,161.3553,161.7943,160.9078,161.7183,13370.0
2022-04-27 10:10:00,191.53,191.63,190.39,190.39,12221.0,161.7015,161.7859,160.739,160.739,12221.0
2022-04-27 10:15:00,190.26,190.42,189.95,190.31,2587.0,160.6292,160.7643,160.3675,160.6715,2587.0
2022-04-27 10:20:00,190.19,190.57,189.93,190.54,4029.0,160.5701,160.891,160.3506,160.8656,4029.0
2022-04-27 10:25:00,190.47,190.53,189.87,189.99,2256.0,160.8065,160.8572,160.3,160.4013,2256.0
2022-04-27 10:30:00,189.95,190.23,189.77,189.91,11695.0,160.3675,160.6039,160.2156,160.3338,11695.0
2022-04-27 10:35:00,189.93,190.26,189.9,189.92,7263.0,160.3506,160.6292,160.3253,160.3422,7263.0
2022-04-27 10:40:00,189.88,190.35,189.88,190.26,4874.0,160.3084,160.7052,160.3084,160.6292,4874.0
2022-04-27 10:45:00,190.34,190.54,190.17,190.41,13958.0,160.6968,160.8656,160.5533,160.7559,13958.0
2022-04-27 10:50:00,190.42,191.11,190.42,190.84,3678.0,160.7643,161.3469,160.7643,161.1189,3678.0
2022-04-27 10:55:00,190.76,191.11,190.34,190.34,4940.0,161.0514,161.3469,160.6968,160.6968,4940.0
2022-04-27 11:00:00,190.36,190.36,189.4,189.52,20704.0,160.7137,160.7137,159.9032,160.0045,20704.0
2022-04-27 11:05:00,189.52,189.52,189.11,189.11,4276.0,160.0045,160.0045,159.6583,159.6583,4276.0
2022-04-27 11:10:00,188.99,189.26,188.74,189.11,3185.0,159.557,159.785,159.346,159.6583,3185.0
2022-04-27 11:15:00,189.05,189.74,189.05,189.71,2868.0,159.6077,160.1902,159.6077,160.1649,2868.0
2022-04-27 11:20:00,189.75,190.0,189.69,189.87,2887.0,160.1987,160.4097,160.148,160.3,2887.0
2022-04-27 11:25:00,189.93,190.32,189.9,190.29,4200.0,160.3506,160.6799,160.3253,160.6546,4200.0
2022-04-27 11:30:00,190.45,190.7,190.31,190.7,4301.0,160.7897,161.0007,160.6715,161.0007,4301.0
2022-04-27 11:35:00,190.62,190.66,190.51,190.66,3190.0,160.9332,160.9669,160.8403,160.9669,3190.0
2022-04-27 11:40:00,190.53,190.6,190.28,190.4,2243.0,160.8572,160.9163,160.6461,160.7474,2243.0
2022-04-27 11:45:00,190.32,190.36,190.21,190.3,3802.0,160.6799,160.7137,160.587,160.663,3802.0
2022-04-27 11:50:00,190.29,190.36,189.95,189.95,4231.0,160.6546,160.7137,160.3675,160.3675,4231.0
2022-04-27 11:55:00,190.02,190.19,190.01,190.06,4317.0,160.4266,160.5701,160.4182,160.4604,4317.0
2022-04-27 12:00:00,190.05,190.33,190.03,190.29,9258.0,160.4519,160.6883,160.4351,160.6546,9258.0
2022-04-27 12:05:00,190.27,190.61,190.23,190.59,5392.0,160.6377,160.9247,160.6039,160.9078,5392.0
2022-04-27 12:10:00,190.7,190.73,190.45,190.45,4617.0,161.0007,161.026,160.7897,160.7897,4617.0
2022-04-27 12:15:00,190.37,190.5,190.32,190.32,3124.0,160.7221,160.8319,160.6799,160.6799,3124.0
2022-04-27 12:20:00,190.3,190.59,190.22,190.44,3912.0,160.663,160.9078,160.5955,160.7812,3912.0
2022-04-27 12:25:00,190.41,190.48,190.25,190.47,5375.0,160.7559,160.815,160.6208,160.8065,5375.0
2022-04-27 12:30:00,190.55,191.04,190.54,190.72,12498.0,160.8741,161.2878,160.8656,161.0176,12498.0
2022-04-27 12:35:00,190.69,190.87,190.59,190.73,4896.0,160.9923,161.1442,160.9078,161.026,4896.0
2022-04-27 12:40:00,190.66,191.04,190.65,190.99,8151.0,160.9669,161.2878,160.9585,161.2456,8151.0
2022-04-27 12:45:00,191.0,191.2,190.9,190.93,5793.0,161.254,161.4228,161.1696,161.1949,5793.0
2022-04-27 12:50:00,190.99,191.02,190.81,191.02,2430.0,161.2456,161.2709,161.0936,161.2709,2430.0
2022-04-27 12:55:00,191.03,191.22,191.03,191.22,3816.0,161.2793,161.4397,161.2793,161.4397,3816.0
2022-04-27 13:00:00,191.23,191.25,190.83,191.14,4361.0,161.4482,161.4651,161.1105,161.3722,4361.0
2022-04-27 13:05:00,191.12,191.12,190.75,190.77,2285.0,161.3553,161.3553,161.0429,161.0598,2285.0
2022-04-27 13:10:00,190.86,190.88,190.7,190.88,2987.0,161.1358,161.1527,161.0007,161.1527,2987.0
2022-04-27 13:15:00,190.9,191.29,190.9,191.22,14840.0,161.1696,161.4988,161.1696,161.4397,14840.0
2022-04-27 13:20:00,191.24,191.44,190.92,191.06,15101.0,161.4566,161.6255,161.1865,161.3047,15101.0
2022-04-27 13:25:00,191.05,191.05,190.63,190.96,4958.0,161.2962,161.2962,160.9416,161.2202,4958.0
2022-04-27 13:30:00,191.03,191.28,190.99,191.0,2944.0,161.2793,161.4904,161.2456,161.254,2944.0
2022-04-27 13:35:00,191.03,191.1,190.74,190.75,6078.0,161.2793,161.3384,161.0345,161.0429,6078.0
2022-04-27 13:40:00,190.84,190.86,190.59,190.82,3329.0,161.1189,161.1358,160.9078,161.102,3329.0
2022-04-27 13:45:00,190.74,191.12,190.7,191.12,3085.0,161.0345,161.3553,161.0007,161.3553,3085.0
2022-04-27 13:50:00,190.95,191.08,190.86,191.03,1642.0,161.2118,161.3215,161.1358,161.2793,1642.0
2022-04-27 13:55:00,191.02,191.03,190.68,190.9,11181.0,161.2709,161.2793,160.9838,161.1696,11181.0
2022-04-27 14:00:00,190.83,190.83,190.45,190.54,6687.0,161.1105,161.1105,160.7897,160.8656,6687.0
2022-04-27 14:05:00,190.55,190.7,190.51,190.55,7675.0,160.8741,161.0007,160.8403,160.8741,7675.0
2022-04-27 14:10:00,190.46,190.69,190.39,190.68,4931.0,160.7981,160.9923,160.739,160.9838,4931.0
2022-04-27 14:15:00,190.64,190.64,190.42,190.6,3517.0,160.9501,160.9501,160.7643,160.9163,3517.0
2022-04-27 14:20:00,190.8,191.03,190.76,190.79,7340.0,161.0851,161.2793,161.0514,161.0767,7340.0
2022-04-27 14:25:00,190.74,190.77,190.46,190.57,7936.0,161.0345,161.0598,160.7981,160.891,7936.0
2022-04-27 14:30:00,190.59,190.83,190.59,190.73,2606.0,160.9078,161.1105,160.9078,161.026,2606.0
2022-04-27 14:35:00,190.73,190.73,190.16,190.48,10447.0,161.026,161.026,160.5448,160.815,10447.0
2022-04-27 14:40:00,190.53,190.89,190.53,190.89,3981.0,160.8572,161.1611,160.8572,161.1611,3981.0
2022-04-27 14:45:00,190.93,190.98,190.55,190.6,3418.0,161.1949,161.2371,160.8741,160.9163,3418.0
2022-04-27 14:50:00,190.58,190.65,190.37,190.42,5067.0,160.8994,160.9585,160.7221,160.7643,5067.0
2022-04-27 14:55:00,190.24,190.26,189.87,189.89,5806.0,160.6124,160.6292,160.3,160.3169,5806.0
2022-04-27 15:00:00,189.93,189.99,189.44,189.5,3921.0,160.3506,160.4013,159.9369,159.9876,3921.0
2022-04-27 15:05:00,189.38,189.56,189.34,189.53,3933.0,159.8863,160.0383,159.8525,160.0129,3933.0
2022-04-27 15:10:00,189.47,189.62,189.35,189.58,3098.0,159.9623,160.0889,159.861,160.0551,3098.0
2022-04-27 15:15:00,189.72,189.75,189.36,189.67,6520.0,160.1733,160.1987,159.8694,160.1311,6520.0
2022-04-27 15:20:00,189.68,189.75,189.4,189.61,4160.0,160.1396,160.1987,159.9032,160.0805,4160.0
2022-04-27 15:25:00,189.72,189.77,189.45,189.55,3217.0,160.1733,160.2156,159.9454,160.0298,3217.0
2022-04-27 15:30:00,189.52,189.66,189.21,189.22,9042.0,160.0045,160.1227,159.7428,159.7512,9042.0
2022-04-27 15:35:00,189.25,189.43,189.12,189.15,8823.0,159.7765,159.9285,159.6668,159.6921,8823.0
2022-04-27 15:40:00,189.17,189.46,189.06,189.33,12361.0,159.709,159.9538,159.6161,159.8441,12361.0
2022-04-27 15:45:00,189.33,189.56,188.97,189.09,12768.0,159.8441,160.0383,159.5401,159.6415,12768.0
2022-04-27 15:50:00,188.99,188.99,188.48,188.8,27558.0,159.557,159.557,159.1265,159.3966,27558.0
2022-04-27 15:55:00,188.89,188.96,188.6,188.73,71793.0,159.4726,159.5317,159.2278,159.3375,71793.0
2022-04-28 09:30:00,188.97,189.43,186.68,187.68,26032.0,159.5401,159.9285,157.6068,158.451,26032.0
2022-04-28 09:35:00,187.64,188.15,187.03,187.59,5149.0,158.4173,158.8479,157.9023,158.3751,5149.0
2022-04-28 09:40:00,187.62,187.83,187.32,187.83,3645.0,158.4004,158.5777,158.1471,158.5777,3645.0
2022-04-28 09:45:00,187.78,188.41,187.65,187.97,9124.0,158.5355,159.0674,158.4257,158.6959,9124.0
2022-04-28 09:50:00,187.97,188.23,187.63,188.09,5283.0,158.6959,158.9154,158.4088,158.7972,5283.0
2022-04-28 09:55:00,188.03,188.52,187.88,188.52,8154.0,158.7465,159.1602,158.6199,159.1602,8154.0
2022-04-28 10:00:00,188.54,188.6,187.76,187.76,4826.0,159.1771,159.2278,158.5186,158.5186,4826.0
2022-04-28 10:05:00,187.74,188.45,187.73,188.45,4797.0,158.5017,159.1011,158.4933,159.1011,4797.0
2022-04-28 10:10:00,188.43,188.43,188.19,188.33,6799.0,159.0842,159.0842,158.8816,158.9998,6799.0
2022-04-28 10:15:00,188.3,188.4,187.88,188.14,6846.0,158.9745,159.0589,158.6199,158.8394,6846.0
2022-04-28 10:20:00,188.03,188.64,188.01,188.64,7457.0,158.7465,159.2615,158.7297,159.2615,7457.0
2022-04-28 10:25:00,188.65,188.65,188.0,188.15,7780.0,159.27,159.27,158.7212,158.8479,7780.0
2022-04-28 10:30:00,188.19,188.23,187.69,188.05,8507.0,158.8816,158.9154,158.4595,158.7634,8507.0
2022-04-28 10:35:00,188.12,188.12,187.67,187.85,11154.0,158.8225,158.8225,158.4426,158.5946,11154.0
2022-04-28 10:40:00,187.76,187.84,187.41,187.58,6229.0,158.5186,158.5861,158.2231,158.3666,6229.0
2022-04-28 10:45:00,187.55,187.67,187.16,187.37,3828.0,158.3413,158.4426,158.012,158.1893,3828.0
2022-04-28 10:50:00,187.31,187.4,187.18,187.3,3753.0,158.1387,158.2147,158.0289,158.1302,3753.0
2022-04-28 10:55:00,187.25,187.25,186.89,187.11,4945.0,158.088,158.088,157.7841,157.9698,4945.0
2022-04-28 11:00:00,187.19,187.35,186.7,186.93,5311.0,158.0374,158.1724,157.6237,157.8179,5311.0
2022-04-28 11:05:00,186.98,187.37,186.97,187.37,6926.0,157.8601,158.1893,157.8516,158.1893,6926.0
2022-04-28 11:10:00,187.31,187.31,186.82,186.83,3846.0,158.1387,158.1387,157.725,157.7334,3846.0
2022-04-28 11:15:00,186.91,186.91,186.52,186.76,5528.0,157.801,157.801,157.4717,157.6743,5528.0
2022-04-28 11:20:00,186.81,186.86,186.56,186.74,5142.0,157.7165,157.7588,157.5055,157.6574,5142.0
2022-04-28 11:25:00,186.7,187.17,186.55,187.11,5340.0,157.6237,158.0205,157.497,157.9698,5340.0
2022-04-28 11:30:00,187.11,187.8,187.11,187.7,4469.0,157.9698,158.5524,157.9698,158.4679,4469.0
2022-04-28 11:35:00,187.83,188.1,187.75,187.75,5785.0,158.5777,158.8056,158.5101,158.5101,5785.0
2022-04-28 11:40:00,187.81,187.86,187.49,187.7,32405.0,158.5608,158.603,158.2906,158.4679,32405.0
2022-04-28 11:45:00,187.66,187.86,187.51,187.84,29096.0,158.4342,158.603,158.3075,158.5861,29096.0
2022-04-28 11:50:00,187.73,188.42,187.72,188.42,30851.0,158.4933,159.0758,158.4848,159.0758,30851.0
2022-04-28 11:55:00,188.45,188.55,188.06,188.34,26761.0,159.1011,159.1856,158.7719,159.0083,26761.0
2022-04-28 12:00:00,188.43,188.58,188.06,188.12,9824.0,159.0842,159.2109,158.7719,158.8225,9824.0
2022-04-28 12:05:00,188.15,188.21,187.88,188.08,14405.0,158.8479,158.8985,158.6199,158.7888,14405.0
2022-04-28 12:10:00,188.1,188.58,188.1,188.58,1398.0,158.8056,159.2109,158.8056,159.2109,1398.0
2022-04-28 12:15:00,188.51,188.81,188.51,188.72,2530.0,159.1518,159.4051,159.1518,159.3291,2530.0
2022-04-28 12:20:00,188.74,189.18,188.73,189.04,5076.0,159.346,159.7174,159.3375,159.5992,5076.0
2022-04-28 12:25:00,189.01,189.15,188.82,189.15,3544.0,159.5739,159.6921,159.4135,159.6921,3544.0
2022-04-28 12:30:00,189.1,189.21,188.86,188.97,3281.0,159.6499,159.7428,159.4473,159.5401,3281.0
2022-04-28 12:35:00,188.95,189.2,188.93,189.19,3547.0,159.5233,159.7343,159.5064,159.7259,3547.0
2022-04-28 12:40:00,189.2,189.51,189.16,189.35,3872.0,159.7343,159.996,159.7006,159.861,3872.0
2022-04-28 12:45:00,189.44,189.55,189.35,189.35,5598.0,159.9369,160.0298,159.861,159.861,5598.0
2022-04-28 12:50:00,189.46,189.47,189.17,189.29,3881.0,159.9538,159.9623,159.709,159.8103,3881.0
2022-04-28 12:55:00,189.28,189.56,189.24,189.52,3018.0,159.8019,160.0383,159.7681,160.0045,3018.0
2022-04-28 13:00:00,189.6,189.68,189.41,189.54,3367.0,160.072,160.1396,159.9116,160.0214,3367.0
2022-04-28 13:05:00,189.53,189.87,189.43,189.78,3071.0,160.0129,160.3,159.9285,160.224,3071.0
2022-04-28 13:10:00,189.7,190.08,189.59,189.98,4327.0,160.1565,160.4773,160.0636,160.3928,4327.0
2022-04-28 13:15:00,190.0,190.06,189.77,190.02,8204.0,160.4097,160.4604,160.2156,160.4266,8204.0
2022-04-28 13:20:00,190.02,190.02,189.55,189.55,4536.0,160.4266,160.4266,160.0298,160.0298,4536.0
2022-04-28 13:25:00,189.56,190.04,189.53,189.96,6730.0,160.0383,160.4435,160.0129,160.376,6730.0
2022-04-28 13:30:00,189.97,190.27,189.88,190.27,39886.0,160.3844,160.6377,160.3084,160.6377,39886.0
2022-04-28 13:35:00,190.37,190.59,190.22,190.53,6657.0,160.7221,160.9078,160.5955,160.8572,6657.0
2022-04-28 13:40:00,190.55,190.56,190.32,190.32,4520.0,160.8741,160.8825,160.6799,160.6799,4520.0
2022-04-28 13:45:00,190.48,190.86,190.48,190.73,5606.0,160.815,161.1358,160.815,161.026,5606.0
2022-04-28 13:50:00,190.73,190.73,190.3,190.36,8940.0,161.026,161.026,160.663,160.7137,8940.0
2022-04-28 13:55:00,190.33,190.49,190.24,190.43,7863.0,160.6883,160.8234,160.6124,160.7728,7863.0
2022-04-28 14:00:00,190.5,190.85,190.45,190.73,14350.0,160.8319,161.1274,160.7897,161.026,14350.0
2022-04-28 14:05:00,190.7,190.76,190.59,190.7,6576.0,161.0007,161.0514,160.9078,161.0007,6576.0
2022-04-28 14:10:00,190.71,190.85,190.61,190.65,10053.0,161.0092,161.1274,160.9247,160.9585,10053.0
2022-04-28 14:15:00,190.69,191.03,190.53,191.03,11813.0,160.9923,161.2793,160.8572,161.2793,11813.0
2022-04-28 14:20:00,191.04,191.04,190.84,190.92,9721.0,161.2878,161.2878,161.1189,161.1865,9721.0
2022-04-28 14:25:00,190.87,190.87,190.62,190.75,6535.0,161.1442,161.1442,160.9332,161.0429,6535.0
2022-04-28 14:30:00,190.76,190.96,190.76,190.83,7162.0,161.0514,161.2202,161.0514,161.1105,7162.0
2022-04-28 14:35:00,190.79,190.9,190.59,190.9,11486.0,161.0767,161.1696,160.9078,161.1696,11486.0
2022-04-28 14:40:00,190.94,191.49,190.93,191.43,9742.0,161.2033,161.6677,161.1949,161.617,9742.0
2022-04-28 14:45:00,191.46,191.68,191.46,191.68,6582.0,161.6424,161.8281,161.6424,161.8281,6582.0
2022-04-28 14:50:00,191.69,191.84,191.48,191.49,27342.0,161.8365,161.9632,161.6592,161.6677,27342.0
2022-04-28 14:55:00,191.46,191.83,191.46,191.66,8025.0,161.6424,161.9547,161.6424,161.8112,8025.0
2022-04-28 15:00:00,191.68,192.02,191.63,191.96,4452.0,161.8281,162.1151,161.7859,162.0645,4452.0
2022-04-28 15:05:00,192.03,192.2,192.03,192.17,6340.0,162.1236,162.2671,162.1236,162.2418,6340.0
2022-04-28 15:10:00,192.08,192.08,191.66,191.67,8417.0,162.1658,162.1658,161.8112,161.8197,8417.0
2022-04-28 15:15:00,191.64,192.04,191.63,192.04,6349.0,161.7943,162.132,161.7859,162.132,6349.0
2022-04-28 15:20:00,192.03,192.06,191.89,191.91,11501.0,162.1236,162.1489,162.0054,162.0223,11501.0
2022-04-28 15:25:00,191.92,191.99,191.8,191.91,12041.0,162.0307,162.0898,161.9294,162.0223,12041.0
2022-04-28 15:30:00,191.97,191.98,191.67,191.78,18239.0,162.0729,162.0814,161.8197,161.9125,18239.0
2022-04-28 15:35:00,191.77,191.97,191.71,191.78,15625.0,161.9041,162.0729,161.8534,161.9125,15625.0
2022-04-28 15:40:00,191.94,192.31,191.75,191.78,17971.0,162.0476,162.36,161.8872,161.9125,17971.0
2022-04-28 15:45:00,191.82,192.13,191.72,192.0,37278.0,161.9463,162.208,161.8619,162.0983,37278.0
2022-04-28 15:50:00,192.03,192.03,191.52,191.68,36446.0,162.1236,162.1236,161.693,161.8281,36446.0
2022-04-28 15:55:00,191.66,192.15,191.45,192.07,61178.0,161.8112,162.2249,161.6339,162.1574,61178.0
2022-04-29 09:30:00,191.33,191.33,190.02,190.02,23326.0,161.5326,161.5326,160.4266,160.4266,23326.0
2022-04-29 09:35:00,189.64,189.91,189.38,189.62,3480.0,160.1058,160.3338,159.8863,160.0889,3480.0
2022-04-29 09:40:00,189.78,190.25,189.47,189.62,5362.0,160.224,160.6208,159.9623,160.0889,5362.0
2022-04-29 09:45:00,189.75,190.02,189.25,189.59,3815.0,160.1987,160.4266,159.7765,160.0636,3815.0
2022-04-29 09:50:00,189.71,189.73,188.88,189.38,10113.0,160.1649,160.1818,159.4642,159.8863,10113.0
2022-04-29 09:55:00,189.38,189.76,189.24,189.54,5483.0,159.8863,160.2071,159.7681,160.0214,5483.0
2022-04-29 10:00:00,189.54,189.92,189.53,189.59,10483.0,160.0214,160.3422,160.0129,160.0636,10483.0
2022-04-29 10:05:00,188.93,189.85,188.93,189.41,11495.0,159.5064,160.2831,159.5064,159.9116,11495.0
2022-04-29 10:10:00,189.35,189.35,188.79,189.01,14330.0,159.861,159.861,159.3882,159.5739,14330.0
2022-04-29 10:15:00,188.97,189.69,188.97,189.42,13389.0,159.5401,160.148,159.5401,159.9201,13389.0
2022-04-29 10:20:00,189.4,189.4,188.95,189.09,15336.0,159.9032,159.9032,159.5233,159.6415,15336.0
2022-04-29 10:25:00,189.0,189.21,188.65,188.66,16655.0,159.5655,159.7428,159.27,159.2784,16655.0
2022-04-29 10:30:00,188.62,188.87,187.88,187.9,21064.0,159.2447,159.4557,158.6199,158.6368,21064.0
2022-04-29 10:35:00,188.01,188.63,187.74,188.63,4202.0,158.7297,159.2531,158.5017,159.2531,4202.0
2022-04-29 10:40:00,188.68,188.74,188.26,188.39,3443.0,159.2953,159.346,158.9407,159.0505,3443.0
2022-04-29 10:45:00,188.44,188.44,187.84,187.84,2230.0,159.0927,159.0927,158.5861,158.5861,2230.0
2022-04-29 10:50:00,187.93,188.1,187.74,188.08,4512.0,158.6621,158.8056,158.5017,158.7888,4512.0
2022-04-29 10:55:00,188.03,188.03,187.54,187.62,5438.0,158.7465,158.7465,158.3329,158.4004,5438.0
2022-04-29 11:00:00,187.56,187.61,187.01,187.07,3325.0,158.3497,158.3919,157.8854,157.936,3325.0
2022-04-29 11:05:00,187.19,187.54,187.19,187.49,4555.0,158.0374,158.3329,158.0374,158.2906,4555.0
2022-04-29 11:10:00,187.52,187.53,186.93,187.02,2694.0,158.316,158.3244,157.8179,157.8938,2694.0
2022-04-29 11:15:00,187.01,187.4,187.0,187.35,6607.0,157.8854,158.2147,157.8769,158.1724,6607.0
2022-04-29 11:20:00,187.36,187.45,187.08,187.32,4021.0,158.1809,158.2569,157.9445,158.1471,4021.0
2022-04-29 11:25:00,187.23,187.33,187.04,187.33,2528.0,158.0711,158.1556,157.9107,158.1556,2528.0
2022-04-29 11:30:00,187.28,187.75,187.13,187.4,15246.0,158.1133,158.5101,157.9867,158.2147,15246.0
2022-04-29 11:35:00,187.39,187.39,186.91,186.91,1999.0,158.2062,158.2062,157.801,157.801,1999.0
2022-04-29 11:40:00,186.72,187.17,186.72,187.1,3461.0,157.6406,158.0205,157.6406,157.9614,3461.0
2022-04-29 11:45:00,187.28,187.88,187.24,187.81,2547.0,158.1133,158.6199,158.0796,158.5608,2547.0
2022-04-29 11:50:00,187.79,188.33,187.79,188.33,2888.0,158.5439,158.9998,158.5439,158.9998,2888.0
2022-04-29 11:55:00,188.2,188.21,187.99,187.99,3359.0,158.8901,158.8985,158.7128,158.7128,3359.0
2022-04-29 12:00:00,188.02,188.02,187.57,187.63,4111.0,158.7381,158.7381,158.3582,158.4088,4111.0
2022-04-29 12:05:00,187.63,187.75,187.48,187.48,3219.0,158.4088,158.5101,158.2822,158.2822,3219.0
2022-04-29 12:10:00,187.54,187.81,187.37,187.73,3437.0,158.3329,158.5608,158.1893,158.4933,3437.0
2022-04-29 12:15:00,187.71,187.75,187.52,187.52,4265.0,158.4764,158.5101,158.316,158.316,4265.0
2022-04-29 12:20:00,187.43,187.96,187.24,187.93,6867.0,158.24,158.6874,158.0796,158.6621,6867.0
2022-04-29 12:25:00,187.97,188.08,187.7,187.99,5179.0,158.6959,158.7888,158.4679,158.7128,5179.0
2022-04-29 12:30:00,187.91,187.91,187.62,187.63,2912.0,158.6452,158.6452,158.4004,158.4088,2912.0
2022-04-29 12:35:00,187.63,187.82,187.58,187.77,1852.0,158.4088,158.5692,158.3666,158.527,1852.0
2022-04-29 12:40:00,187.61,187.69,187.49,187.64,2729.0,158.3919,158.4595,158.2906,158.4173,2729.0
2022-04-29 12:45:00,187.61,187.61,187.35,187.4,2458.0,158.3919,158.3919,158.1724,158.2147,2458.0
2022-04-29 12:50:00,187.22,187.32,187.04,187.04,3571.0,158.0627,158.1471,157.9107,157.9107,3571.0
2022-04-29 12:55:00,187.04,187.16,187.02,187.07,6594.0,157.9107,158.012,157.8938,157.936,6594.0
2022-04-29 13:00:00,187.14,187.53,187.14,187.48,3178.0,157.9951,158.3244,157.9951,158.2822,3178.0
2022-04-29 13:05:00,187.39,187.51,187.19,187.27,1898.0,158.2062,158.3075,158.0374,158.1049,1898.0
2022-04-29 13:10:00,187.33,187.46,187.27,187.46,4014.0,158.1556,158.2653,158.1049,158.2653,4014.0
2022-04-29 13:15:00,187.63,187.71,187.35,187.54,9669.0,158.4088,158.4764,158.1724,158.3329,9669.0
2022-04-29 13:20:00,187.42,187.98,187.42,187.98,1835.0,158.2315,158.7043,158.2315,158.7043,1835.0
2022-04-29 13:25:00,187.89,188.03,187.71,187.8,2932.0,158.6283,158.7465,158.4764,158.5524,2932.0
2022-04-29 13:30:00,187.82,187.88,187.66,187.88,3010.0,158.5692,158.6199,158.4342,158.6199,3010.0
2022-04-29 13:35:00,187.84,188.43,187.83,188.43,6167.0,158.5861,159.0842,158.5777,159.0842,6167.0
2022-04-29 13:40:00,188.32,188.37,187.83,188.08,6472.0,158.9914,159.0336,158.5777,158.7888,6472.0
2022-04-29 13:45:00,187.91,187.99,187.68,187.68,3839.0,158.6452,158.7128,158.451,158.451,3839.0
2022-04-29 13:50:00,187.68,187.87,187.54,187.66,3341.0,158.451,158.6115,158.3329,158.4342,3341.0
2022-04-29 13:55:00,187.57,187.69,187.52,187.59,4879.0,158.3582,158.4595,158.316,158.3751,4879.0
2022-04-29 14:00:00,187.69,187.69,187.45,187.48,3518.0,158.4595,158.4595,158.2569,158.2822,3518.0
2022-04-29 14:05:00,187.48,187.94,187.39,187.83,9446.0,158.2822,158.6706,158.2062,158.5777,9446.0
2022-04-29 14:10:00,187.81,187.98,187.75,187.84,8342.0,158.5608,158.7043,158.5101,158.5861,8342.0
2022-04-29 14:15:00,187.92,188.44,187.92,188.22,9953.0,158.6537,159.0927,158.6537,158.9069,9953.0
2022-04-29 14:20:00,188.26,188.26,187.78,187.94,7279.0,158.9407,158.9407,158.5355,158.6706,7279.0
2022-04-29 14:25:00,187.94,187.98,187.84,187.86,2462.0,158.6706,158.7043,158.5861,158.603,2462.0
2022-04-29 14:30:00,187.8,188.13,187.73,187.82,32170.0,158.5524,158.831,158.4933,158.5692,32170.0
2022-04-29 14:35:00,187.81,187.86,187.17,187.21,6774.0,158.5608,158.603,158.0205,158.0542,6774.0
2022-04-29 14:40:00,187.23,187.33,187.03,187.33,9945.0,158.0711,158.1556,157.9023,158.1556,9945.0
2022-04-29 14:45:00,187.37,187.43,187.18,187.18,4933.0,158.1893,158.24,158.0289,158.0289,4933.0
2022-04-29 14:50:00,187.22,187.28,187.06,187.06,5252.0,158.0627,158.1133,157.9276,157.9276,5252.0
2022-04-29 14:55:00,187.01,187.52,186.94,187.46,6961.0,157.8854,158.316,157.8263,158.2653,6961.0
2022-04-29 15:00:00,187.41,187.41,187.06,187.2,5620.0,158.2231,158.2231,157.9276,158.0458,5620.0
2022-04-29 15:05:00,187.17,187.17,186.57,186.58,5665.0,158.0205,158.0205,157.5139,157.5224,5665.0
2022-04-29 15:10:00,186.6,186.76,186.55,186.74,8566.0,157.5392,157.6743,157.497,157.6574,8566.0
2022-04-29 15:15:00,186.81,187.12,186.47,187.06,6852.0,157.7165,157.9783,157.4295,157.9276,6852.0
2022-04-29 15:20:00,187.08,187.1,186.78,186.97,6275.0,157.9445,157.9614,157.6912,157.8516,6275.0
2022-04-29 15:25:00,186.93,187.02,186.8,186.81,9203.0,157.8179,157.8938,157.7081,157.7165,9203.0
2022-04-29 15:30:00,186.75,186.96,186.44,186.91,13660.0,157.6659,157.8432,157.4042,157.801,13660.0
2022-04-29 15:35:00,186.79,187.2,186.79,187.01,11674.0,157.6997,158.0458,157.6997,157.8854,11674.0
2022-04-29 15:40:00,187.02,187.35,186.93,186.93,14538.0,157.8938,158.1724,157.8179,157.8179,14538.0
2022-04-29 15:45:00,186.97,187.18,186.63,186.8,39364.0,157.8516,158.0289,157.5646,157.7081,39364.0
2022-04-29 15:50:00,186.83,186.85,185.75,185.83,45578.0,157.7334,157.7503,156.8216,156.8892,45578.0
2022-04-29 15:55:00,185.86,185.86,184.86,185.21,189731.0,156.9145,156.9145,156.0702,156.3657,189731.0
2022-05-02 09:30:00,186.46,186.74,185.21,186.27,28715.0,157.421,157.6574,156.3657,157.2606,28715.0
2022-05-02 09:35:00,185.71,185.82,184.31,184.7,16063.0,156.7879,156.8807,155.6059,155.9351,16063.0
2022-05-02 09:40:00,184.25,185.35,184.19,184.72,13341.0,155.5552,156.4839,155.5046,155.952,13341.0
2022-05-02 09:45:00,184.6,184.63,183.66,183.77,4530.0,155.8507,155.876,155.0571,155.15,4530.0
2022-05-02 09:50:00,183.59,184.21,183.06,183.25,10706.0,154.998,155.5215,154.5506,154.711,10706.0
2022-05-02 09:55:00,183.18,183.89,182.67,183.89,8348.0,154.6519,155.2513,154.2213,155.2513,8348.0
2022-05-02 10:00:00,183.72,184.91,183.62,184.91,7944.0,155.1078,156.1124,155.0233,156.1124,7944.0
2022-05-02 10:05:00,184.92,185.16,183.59,183.68,8505.0,156.1209,156.3235,154.998,155.074,8505.0
2022-05-02 10:10:00,183.49,184.41,183.4,184.41,9228.0,154.9136,155.6903,154.8376,155.6903,9228.0
2022-05-02 10:15:00,184.17,185.07,183.95,184.99,8315.0,155.4877,156.2475,155.302,156.18,8315.0
2022-05-02 10:20:00,185.08,185.86,184.5,185.5,5116.0,156.256,156.9145,155.7663,156.6106,5116.0
2022-05-02 10:25:00,185.68,186.6,185.68,185.96,7678.0,156.7625,157.5392,156.7625,156.9989,7678.0
2022-05-02 10:30:00,186.03,186.49,185.89,186.09,10997.0,157.058,157.4464,156.9398,157.1087,10997.0
2022-05-02 10:35:00,186.15,186.58,185.76,186.32,15656.0,157.1593,157.5224,156.8301,157.3029,15656.0
2022-05-02 10:40:00,186.47,186.6,185.79,185.88,11452.0,157.4295,157.5392,156.8554,156.9314,11452.0
2022-05-02 10:45:00,185.83,186.05,185.43,185.7,10736.0,156.8892,157.0749,156.5515,156.7794,10736.0
2022-05-02 10:50:00,185.64,185.79,185.01,185.25,13281.0,156.7288,156.8554,156.1969,156.3995,13281.0
2022-05-02 10:55:00,185.17,185.57,184.82,184.91,15437.0,156.332,156.6697,156.0365,156.1124,15437.0
2022-05-02 11:00:00,185.02,185.06,183.65,183.65,7106.0,156.2053,156.2391,155.0487,155.0487,7106.0
2022-05-02 11:05:00,183.85,184.08,183.66,183.75,6306.0,155.2175,155.4117,155.0571,155.1331,6306.0
2022-05-02 11:10:00,183.59,183.59,182.99,183.43,8804.0,154.998,154.998,154.4915,154.8629,8804.0
2022-05-02 11:15:00,183.33,183.44,182.82,183.03,8898.0,154.7785,154.8714,154.3479,154.5252,8898.0
2022-05-02 11:20:00,183.0,183.45,182.83,182.94,7003.0,154.4999,154.8798,154.3564,154.4492,7003.0
2022-05-02 11:25:00,182.98,183.29,182.81,182.96,8733.0,154.483,154.7447,154.3395,154.4661,8733.0
2022-05-02 11:30:00,182.84,183.1,182.54,182.88,7208.0,154.3648,154.5843,154.1115,154.3986,7208.0
2022-05-02 11:35:00,183.01,183.42,182.7,182.72,24385.0,154.5083,154.8545,154.2466,154.2635,24385.0
2022-05-02 11:40:00,182.74,183.37,182.71,183.36,10257.0,154.2804,154.8123,154.2551,154.8038,10257.0
2022-05-02 11:45:00,183.33,183.63,183.3,183.63,2516.0,154.7785,155.0318,154.7532,155.0318,2516.0
2022-05-02 11:50:00,183.34,183.51,183.08,183.42,7183.0,154.787,154.9305,154.5674,154.8545,7183.0
2022-05-02 11:55:00,183.41,183.63,183.17,183.44,6156.0,154.846,155.0318,154.6434,154.8714,6156.0
2022-05-02 12:00:00,183.47,183.62,182.78,182.93,7407.0,154.8967,155.0233,154.3142,154.4408,7407.0
2022-05-02 12:05:00,182.98,183.02,182.56,182.77,5352.0,154.483,154.5168,154.1284,154.3057,5352.0
2022-05-02 12:10:00,182.67,182.67,182.17,182.37,4569.0,154.2213,154.2213,153.7992,153.968,4569.0
2022-05-02 12:15:00,182.49,182.96,182.41,182.95,8868.0,154.0693,154.4661,154.0018,154.4577,8868.0
2022-05-02 12:20:00,183.2,183.5,183.19,183.24,9157.0,154.6688,154.922,154.6603,154.7025,9157.0
2022-05-02 12:25:00,183.07,183.07,182.63,182.87,4980.0,154.559,154.559,154.1875,154.3901,4980.0
2022-05-02 12:30:00,182.9,183.06,182.71,183.0,4601.0,154.4155,154.5506,154.2551,154.4999,4601.0
2022-05-02 12:35:00,183.08,183.14,182.62,182.68,6940.0,154.5674,154.6181,154.1791,154.2297,6940.0
2022-05-02 12:40:00,182.68,182.89,182.44,182.45,3761.0,154.2297,154.407,154.0271,154.0356,3761.0
2022-05-02 12:45:00,182.45,182.45,182.24,182.35,4724.0,154.0356,154.0356,153.8583,153.9511,4724.0
2022-05-02 12:50:00,182.25,182.25,181.44,181.49,12115.0,153.8667,153.8667,153.1829,153.2251,12115.0
2022-05-02 12:55:00,181.64,181.77,181.09,181.09,6353.0,153.3517,153.4615,152.8874,152.8874,6353.0
2022-05-02 13:00:00,181.11,181.15,180.41,180.77,19673.0,152.9042,152.938,152.3133,152.6172,19673.0
2022-05-02 13:05:00,181.02,181.69,180.86,181.52,9840.0,152.8283,153.3939,152.6932,153.2504,9840.0
2022-05-02 13:10:00,181.51,181.84,181.25,181.52,6014.0,153.242,153.5206,153.0224,153.2504,6014.0
2022-05-02 13:15:00,181.66,181.76,181.36,181.46,22844.0,153.3686,153.453,153.1153,153.1997,22844.0
2022-05-02 13:20:00,181.62,181.62,180.94,180.94,4097.0,153.3348,153.3348,152.7607,152.7607,4097.0
2022-05-02 13:25:00,180.92,181.37,180.85,181.14,7786.0,152.7438,153.1238,152.6847,152.9296,7786.0
2022-05-02 13:30:00,181.01,181.22,180.3,180.3,4833.0,152.8198,152.9971,152.2204,152.2204,4833.0
2022-05-02 13:35:00,180.24,180.7,180.24,180.38,5809.0,152.1697,152.5581,152.1697,152.2879,5809.0
2022-05-02 13:40:00,180.35,180.64,180.21,180.21,4652.0,152.2626,152.5074,152.1444,152.1444,4652.0
2022-05-02 13:45:00,180.22,180.22,179.59,179.85,11190.0,152.1529,152.1529,151.621,151.8405,11190.0
2022-05-02 13:50:00,179.89,179.93,179.19,179.19,5631.0,151.8742,151.908,151.2833,151.2833,5631.0
2022-05-02 13:55:00,179.27,179.61,179.18,179.47,9214.0,151.3508,151.6379,151.2748,151.5197,9214.0
2022-05-02 14:00:00,179.46,179.55,179.06,179.55,8818.0,151.5112,151.5872,151.1735,151.5872,8818.0
2022-05-02 14:05:00,179.56,179.99,179.38,179.56,5593.0,151.5956,151.9587,151.4437,151.5956,5593.0
2022-05-02 14:10:00,179.44,179.48,178.57,178.84,18266.0,151.4943,151.5281,150.7598,150.9878,18266.0
2022-05-02 14:15:00,178.84,179.13,178.65,179.04,7024.0,150.9878,151.2326,150.8274,151.1566,7024.0
2022-05-02 14:20:00,178.96,179.3,178.95,179.11,9146.0,151.0891,151.3761,151.0806,151.2157,9146.0
2022-05-02 14:25:00,179.03,179.15,178.81,178.88,6379.0,151.1482,151.2495,150.9624,151.0215,6379.0
2022-05-02 14:30:00,178.91,178.95,178.56,178.82,4925.0,151.0469,151.0806,150.7514,150.9709,4925.0
2022-05-02 14:35:00,178.72,179.16,178.69,179.01,9453.0,150.8865,151.2579,150.8611,151.1313,9453.0
2022-05-02 14:40:00,179.0,179.11,178.15,178.45,8502.0,151.1229,151.2157,150.4052,150.6585,8502.0
2022-05-02 14:45:00,178.58,178.91,178.33,178.33,6006.0,150.7683,151.0469,150.5572,150.5572,6006.0
2022-05-02 14:50:00,178.39,178.55,178.01,178.49,8567.0,150.6079,150.7429,150.287,150.6923,8567.0
2022-05-02 14:55:00,178.49,178.49,177.61,177.78,5895.0,150.6923,150.6923,149.9493,150.0929,5895.0
2022-05-02 15:00:00,177.72,178.03,177.59,177.86,16976.0,150.0422,150.3039,149.9324,150.1604,16976.0
2022-05-02 15:05:00,177.88,178.82,177.88,178.71,12288.0,150.1773,150.9709,150.1773,150.878,12288.0
2022-05-02 15:10:00,178.58,179.06,178.4,178.99,8702.0,150.7683,151.1735,150.6163,151.1144,8702.0
2022-05-02 15:15:00,179.07,179.55,178.88,179.39,10521.0,151.182,151.5872,151.0215,151.4521,10521.0
2022-05-02 15:20:00,179.53,179.91,179.43,179.91,8303.0,151.5703,151.8911,151.4859,151.8911,8303.0
2022-05-02 15:25:00,179.99,180.39,179.91,180.28,13481.0,151.9587,152.2964,151.8911,152.2035,13481.0
2022-05-02 15:30:00,180.39,180.69,180.25,180.61,20085.0,152.2964,152.5497,152.1782,152.4821,20085.0
2022-05-02 15:35:00,180.77,180.77,179.94,179.98,16141.0,152.6172,152.6172,151.9165,151.9502,16141.0
2022-05-02 15:40:00,180.05,180.71,179.95,180.0,18425.0,152.0093,152.5665,151.9249,151.9671,18425.0
2022-05-02 15:45:00,179.97,180.66,179.9,180.52,16111.0,151.9418,152.5243,151.8827,152.4061,16111.0
2022-05-02 15:50:00,180.75,180.76,180.26,180.56,25472.0,152.6003,152.6088,152.1866,152.4399,25472.0
2022-05-02 15:55:00,180.54,180.84,180.22,180.84,51062.0,152.423,152.6763,152.1529,152.6763,51062.0
2022-05-03 09:30:00,182.02,182.4,181.31,181.43,27483.0,153.6725,153.9933,153.0731,153.1744,27483.0
2022-05-03 09:35:00,181.86,182.46,181.47,181.65,6724.0,153.5374,154.044,153.2082,153.3601,6724.0
2022-05-03 09:40:00,181.92,182.14,181.38,181.87,8852.0,153.5881,153.7738,153.1322,153.5459,8852.0
2022-05-03 09:45:00,181.55,181.89,181.25,181.87,10503.0,153.2757,153.5628,153.0224,153.5459,10503.0
2022-05-03 09:50:00,181.79,181.96,181.62,181.92,11432.0,153.4783,153.6219,153.3348,153.5881,11432.0
2022-05-03 09:55:00,181.79,181.9,181.42,181.46,5933.0,153.4783,153.5712,153.166,153.1997,5933.0
2022-05-03 10:00:00,181.62,181.82,181.25,181.36,12711.0,153.3348,153.5037,153.0224,153.1153,12711.0
2022-05-03 10:05:00,181.25,181.81,181.17,181.28,11921.0,153.0224,153.4952,152.9549,153.0478,11921.0
2022-05-03 10:10:00,181.29,181.89,180.95,181.82,6034.0,153.0562,153.5628,152.7692,153.5037,6034.0
2022-05-03 10:15:00,181.82,183.01,181.82,182.95,8243.0,153.5037,154.5083,153.5037,154.4577,8243.0
2022-05-03 10:20:00,182.87,183.16,182.72,182.76,7399.0,154.3901,154.635,154.2635,154.2973,7399.0
2022-05-03 10:25:00,182.81,183.35,182.69,183.35,8881.0,154.3395,154.7954,154.2382,154.7954,8881.0
2022-05-03 10:30:00,183.31,183.9,183.17,183.17,10652.0,154.7616,155.2597,154.6434,154.6434,10652.0
2022-05-03 10:35:00,183.25,183.58,183.08,183.47,9997.0,154.711,154.9896,154.5674,154.8967,9997.0
2022-05-03 10:40:00,183.52,183.58,183.29,183.56,9064.0,154.9389,154.9896,154.7447,154.9727,9064.0
2022-05-03 10:45:00,183.45,183.45,183.04,183.31,10282.0,154.8798,154.8798,154.5337,154.7616,10282.0
2022-05-03 10:50:00,183.27,183.82,183.27,183.75,8736.0,154.7279,155.1922,154.7279,155.1331,8736.0
2022-05-03 10:55:00,183.71,184.05,183.47,183.52,10365.0,155.0993,155.3864,154.8967,154.9389,10365.0
2022-05-03 11:00:00,183.64,184.34,183.47,184.26,9595.0,155.0402,155.6312,154.8967,155.5637,9595.0
2022-05-03 11:05:00,184.34,184.61,184.16,184.5,7997.0,155.6312,155.8592,155.4792,155.7663,7997.0
2022-05-03 11:10:00,184.48,184.75,184.39,184.68,8475.0,155.7494,155.9774,155.6734,155.9183,8475.0
2022-05-03 11:15:00,184.8,185.22,184.7,184.84,7087.0,156.0196,156.3742,155.9351,156.0533,7087.0
2022-05-03 11:20:00,184.84,185.0,184.61,185.0,5965.0,156.0533,156.1884,155.8592,156.1884,5965.0
2022-05-03 11:25:00,184.91,185.12,184.74,184.93,8102.0,156.1124,156.2897,155.9689,156.1293,8102.0
2022-05-03 11:30:00,185.05,185.58,185.05,185.47,6902.0,156.2306,156.6781,156.2306,156.5852,6902.0
2022-05-03 11:35:00,185.48,185.74,185.44,185.54,7715.0,156.5937,156.8132,156.5599,156.6443,7715.0
2022-05-03 11:40:00,185.48,185.59,185.15,185.17,9137.0,156.5937,156.6865,156.3151,156.332,9137.0
2022-05-03 11:45:00,185.15,185.15,184.64,184.81,7715.0,156.3151,156.3151,155.8845,156.028,7715.0
2022-05-03 11:50:00,184.59,184.76,184.42,184.74,5438.0,155.8423,155.9858,155.6988,155.9689,5438.0
2022-05-03 11:55:00,184.75,185.0,184.68,184.87,8057.0,155.9774,156.1884,155.9183,156.0787,8057.0
2022-05-03 12:00:00,184.81,185.39,184.8,185.09,6101.0,156.028,156.5177,156.0196,156.2644,6101.0
2022-05-03 12:05:00,185.09,185.09,184.42,184.45,5857.0,156.2644,156.2644,155.6988,155.7241,5857.0
2022-05-03 12:10:00,184.42,184.42,183.85,184.34,7390.0,155.6988,155.6988,155.2175,155.6312,7390.0
2022-05-03 12:15:00,184.32,184.4,183.76,184.09,4992.0,155.6143,155.6819,155.1415,155.4201,4992.0
2022-05-03 12:20:00,184.08,184.29,183.99,184.19,5682.0,155.4117,155.589,155.3357,155.5046,5682.0
2022-05-03 12:25:00,184.23,184.59,184.12,184.25,11770.0,155.5383,155.8423,155.4455,155.5552,11770.0
2022-05-03 12:30:00,184.18,184.18,183.99,184.13,3840.0,155.4961,155.4961,155.3357,155.4539,3840.0
2022-05-03 12:35:00,184.04,184.52,184.04,184.35,2835.0,155.3779,155.7832,155.3779,155.6397,2835.0
2022-05-03 12:40:00,184.44,184.45,184.24,184.32,4040.0,155.7156,155.7241,155.5468,155.6143,4040.0
2022-05-03 12:45:00,184.27,184.32,184.06,184.09,2899.0,155.5721,155.6143,155.3948,155.4201,2899.0
2022-05-03 12:50:00,184.26,184.26,183.93,183.94,2587.0,155.5637,155.5637,155.2851,155.2935,2587.0
2022-05-03 12:55:00,183.77,184.12,183.77,184.08,3677.0,155.15,155.4455,155.15,155.4117,3677.0
2022-05-03 13:00:00,184.13,184.48,184.13,184.16,4139.0,155.4539,155.7494,155.4539,155.4792,4139.0
2022-05-03 13:05:00,184.27,184.46,184.18,184.39,2950.0,155.5721,155.7325,155.4961,155.6734,2950.0
2022-05-03 13:10:00,184.48,184.53,184.31,184.39,5286.0,155.7494,155.7916,155.6059,155.6734,5286.0
2022-05-03 13:15:00,184.4,184.76,184.36,184.46,4111.0,155.6819,155.9858,155.6481,155.7325,4111.0
2022-05-03 13:20:00,184.51,184.57,183.78,184.05,7297.0,155.7747,155.8254,155.1584,155.3864,7297.0
2022-05-03 13:25:00,183.97,183.97,183.43,183.64,4292.0,155.3188,155.3188,154.8629,155.0402,4292.0
2022-05-03 13:30:00,183.69,184.27,183.69,184.27,3553.0,155.0824,155.5721,155.0824,155.5721,3553.0
2022-05-03 13:35:00,184.17,184.17,184.0,184.11,3716.0,155.4877,155.4877,155.3442,155.437,3716.0
2022-05-03 13:40:00,184.13,184.2,184.03,184.19,3394.0,155.4539,155.513,155.3695,155.5046,3394.0
2022-05-03 13:45:00,184.2,184.3,183.88,183.88,5463.0,155.513,155.5974,155.2429,155.2429,5463.0
2022-05-03 13:50:00,183.89,183.99,183.66,183.82,8158.0,155.2513,155.3357,155.0571,155.1922,8158.0
2022-05-03 13:55:00,183.8,183.87,183.65,183.75,12267.0,155.1753,155.2344,155.0487,155.1331,12267.0
2022-05-03 14:00:00,183.7,183.7,183.33,183.4,6246.0,155.0909,155.0909,154.7785,154.8376,6246.0
2022-05-03 14:05:00,183.32,183.76,183.31,183.74,5741.0,154.7701,155.1415,154.7616,155.1247,5741.0
2022-05-03 14:10:00,183.73,183.73,183.31,183.41,7135.0,155.1162,155.1162,154.7616,154.846,7135.0
2022-05-03 14:15:00,183.35,183.5,183.19,183.19,9263.0,154.7954,154.922,154.6603,154.6603,9263.0
2022-05-03 14:20:00,183.18,183.22,182.93,183.06,22553.0,154.6519,154.6856,154.4408,154.5506,22553.0
2022-05-03 14:25:00,183.04,183.08,182.7,183.05,11494.0,154.5337,154.5674,154.2466,154.5421,11494.0
2022-05-03 14:30:00,183.01,183.27,182.94,183.2,5973.0,154.5083,154.7279,154.4492,154.6688,5973.0
2022-05-03 14:35:00,183.27,183.57,183.07,183.07,3643.0,154.7279,154.9811,154.559,154.559,3643.0
2022-05-03 14:40:00,182.84,182.9,182.71,182.79,4825.0,154.3648,154.4155,154.2551,154.3226,4825.0
2022-05-03 14:45:00,182.72,182.86,182.35,182.81,7173.0,154.2635,154.3817,153.9511,154.3395,7173.0
2022-05-03 14:50:00,182.72,183.14,182.72,182.91,3121.0,154.2635,154.6181,154.2635,154.4239,3121.0
2022-05-03 14:55:00,182.85,183.09,182.84,183.06,3941.0,154.3733,154.5759,154.3648,154.5506,3941.0
2022-05-03 15:00:00,183.1,183.19,182.92,183.0,6311.0,154.5843,154.6603,154.4324,154.4999,6311.0
2022-05-03 15:05:00,182.99,183.45,182.99,183.32,5130.0,154.4915,154.8798,154.4915,154.7701,5130.0
2022-05-03 15:10:00,183.37,183.42,183.09,183.33,7736.0,154.8123,154.8545,154.5759,154.7785,7736.0
2022-05-03 15:15:00,183.32,183.32,183.0,183.04,9128.0,154.7701,154.7701,154.4999,154.5337,9128.0
2022-05-03 15:20:00,183.1,183.38,182.77,182.91,17660.0,154.5843,154.8207,154.3057,154.4239,17660.0
2022-05-03 15:25:00,182.9,183.2,182.78,183.17,10941.0,154.4155,154.6688,154.3142,154.6434,10941.0
2022-05-03 15:30:00,183.1,183.4,182.95,183.37,11880.0,154.5843,154.8376,154.4577,154.8123,11880.0
2022-05-03 15:35:00,183.41,183.42,182.95,183.24,12840.0,154.846,154.8545,154.4577,154.7025,12840.0
2022-05-03 15:40:00,183.14,183.15,182.6,182.77,16100.0,154.6181,154.6265,154.1622,154.3057,16100.0
2022-05-03 15:45:00,182.74,183.27,182.63,183.1,25233.0,154.2804,154.7279,154.1875,154.5843,25233.0
2022-05-03 15:50:00,183.09,183.85,183.04,183.7,31917.0,154.5759,155.2175,154.5337,155.0909,31917.0
2022-05-03 15:55:00,183.74,183.96,183.53,183.74,63349.0,155.1247,155.3104,154.9474,155.1247,63349.0
2022-05-04 09:30:00,184.03,184.88,183.76,184.19,16270.0,155.3695,156.0871,155.1415,155.5046,16270.0
2022-05-04 09:35:00,184.19,184.3,183.33,183.34,6290.0,155.5046,155.5974,154.7785,154.787,6290.0
2022-05-04 09:40:00,183.26,183.72,183.26,183.52,2309.0,154.7194,155.1078,154.7194,154.9389,2309.0
2022-05-04 09:45:00,183.35,184.69,183.35,184.14,7057.0,154.7954,155.9267,154.7954,155.4624,7057.0
2022-05-04 09:50:00,183.98,184.6,183.98,184.36,3451.0,155.3273,155.8507,155.3273,155.6481,3451.0
2022-05-04 09:55:00,184.3,184.73,184.29,184.48,4300.0,155.5974,155.9605,155.589,155.7494,4300.0
2022-05-04 10:00:00,184.54,184.54,183.85,183.91,4285.0,155.8001,155.8001,155.2175,155.2682,4285.0
2022-05-04 10:05:00,183.95,184.82,183.92,184.76,10159.0,155.302,156.0365,155.2766,155.9858,10159.0
2022-05-04 10:10:00,184.49,184.49,184.06,184.17,19396.0,155.7579,155.7579,155.3948,155.4877,19396.0
2022-05-04 10:15:00,184.01,184.43,183.97,184.33,5683.0,155.3526,155.7072,155.3188,155.6228,5683.0
2022-05-04 10:20:00,184.24,184.6,183.72,184.5,44515.0,155.5468,155.8507,155.1078,155.7663,44515.0
2022-05-04 10:25:00,184.5,184.5,183.6,183.78,10496.0,155.7663,155.7663,155.0065,155.1584,10496.0
2022-05-04 10:30:00,183.79,183.84,182.9,183.07,3013.0,155.1669,155.2091,154.4155,154.559,3013.0
2022-05-04 10:35:00,183.07,183.85,183.07,183.68,15546.0,154.559,155.2175,154.559,155.074,15546.0
2022-05-04 10:40:00,183.4,183.41,182.8,182.8,8521.0,154.8376,154.846,154.3311,154.3311,8521.0
2022-05-04 10:45:00,182.89,183.39,182.87,183.39,5733.0,154.407,154.8292,154.3901,154.8292,5733.0
2022-05-04 10:50:00,183.5,183.64,183.24,183.37,6699.0,154.922,155.0402,154.7025,154.8123,6699.0
2022-05-04 10:55:00,183.25,183.54,183.12,183.19,9266.0,154.711,154.9558,154.6012,154.6603,9266.0
2022-05-04 11:00:00,183.35,183.55,183.26,183.45,7347.0,154.7954,154.9642,154.7194,154.8798,7347.0
2022-05-04 11:05:00,183.45,183.5,183.13,183.13,6256.0,154.8798,154.922,154.6097,154.6097,6256.0
2022-05-04 11:10:00,183.27,183.29,182.67,182.67,5405.0,154.7279,154.7447,154.2213,154.2213,5405.0
2022-05-04 11:15:00,182.59,182.8,182.35,182.8,2769.0,154.1538,154.3311,153.9511,154.3311,2769.0
2022-05-04 11:20:00,182.8,183.03,182.7,182.98,6243.0,154.3311,154.5252,154.2466,154.483,6243.0
2022-05-04 11:25:00,182.95,183.02,182.59,182.62,2624.0,154.4577,154.5168,154.1538,154.1791,2624.0
2022-05-04 11:30:00,182.6,182.81,182.46,182.63,2855.0,154.1622,154.3395,154.044,154.1875,2855.0
2022-05-04 11:35:00,182.6,182.95,182.46,182.9,2060.0,154.1622,154.4577,154.044,154.4155,2060.0
2022-05-04 11:40:00,182.92,183.0,182.76,183.0,3758.0,154.4324,154.4999,154.2973,154.4999,3758.0
2022-05-04 11:45:00,182.99,183.1,182.75,183.1,3996.0,154.4915,154.5843,154.2888,154.5843,3996.0
2022-05-04 11:50:00,183.11,183.16,182.75,183.08,5618.0,154.5928,154.635,154.2888,154.5674,5618.0
2022-05-04 11:55:00,182.99,183.03,182.63,182.65,2697.0,154.4915,154.5252,154.1875,154.2044,2697.0
2022-05-04 12:00:00,182.59,182.61,182.16,182.17,7011.0,154.1538,154.1706,153.7907,153.7992,7011.0
2022-05-04 12:05:00,182.13,182.22,181.93,182.0,4912.0,153.7654,153.8414,153.5965,153.6556,4912.0
2022-05-04 12:10:00,181.95,182.02,181.6,181.73,4047.0,153.6134,153.6725,153.3179,153.4277,4047.0
2022-05-04 12:15:00,181.81,182.0,181.74,182.0,2946.0,153.4952,153.6556,153.4361,153.6556,2946.0
2022-05-04 12:20:00,181.98,182.08,181.73,181.81,5142.0,153.6388,153.7232,153.4277,153.4952,5142.0
2022-05-04 12:25:00,181.94,181.99,181.68,181.73,4441.0,153.605,153.6472,153.3855,153.4277,4441.0
2022-05-04 12:30:00,181.76,182.02,181.54,181.91,4485.0,153.453,153.6725,153.2673,153.5797,4485.0
2022-05-04 12:35:00,181.88,182.27,181.88,182.27,3742.0,153.5543,153.8836,153.5543,153.8836,3742.0
2022-05-04 12:40:00,182.27,182.31,182.02,182.04,2554.0,153.8836,153.9174,153.6725,153.6894,2554.0
2022-05-04 12:45:00,182.09,182.16,181.79,182.16,3984.0,153.7316,153.7907,153.4783,153.7907,3984.0
2022-05-04 12:50:00,182.15,182.47,182.11,182.35,3942.0,153.7823,154.0524,153.7485,153.9511,3942.0
2022-05-04 12:55:00,182.4,182.44,182.1,182.31,7174.0,153.9933,154.0271,153.7401,153.9174,7174.0
2022-05-04 13:00:00,182.33,182.39,182.12,182.13,8231.0,153.9342,153.9849,153.757,153.7654,8231.0
2022-05-04 13:05:00,182.17,182.34,182.09,182.33,4057.0,153.7992,153.9427,153.7316,153.9342,4057.0
2022-05-04 13:10:00,182.29,182.29,181.98,182.17,3374.0,153.9005,153.9005,153.6388,153.7992,3374.0
2022-05-04 13:15:00,182.22,182.5,182.21,182.34,5666.0,153.8414,154.0778,153.8329,153.9427,5666.0
2022-05-04 13:20:00,182.47,182.78,182.33,182.78,7291.0,154.0524,154.3142,153.9342,154.3142,7291.0
2022-05-04 13:25:00,182.81,182.9,182.43,182.51,6483.0,154.3395,154.4155,154.0187,154.0862,6483.0
2022-05-04 13:30:00,182.43,182.43,182.05,182.14,5398.0,154.0187,154.0187,153.6979,153.7738,5398.0
2022-05-04 13:35:00,182.2,182.2,181.67,182.0,5438.0,153.8245,153.8245,153.377,153.6556,5438.0
2022-05-04 13:40:00,182.03,182.6,182.0,182.6,6483.0,153.681,154.1622,153.6556,154.1622,6483.0
2022-05-04 13:45:00,182.48,182.59,182.36,182.43,5101.0,154.0609,154.1538,153.9596,154.0187,5101.0
2022-05-04 13:50:00,182.43,182.5,182.27,182.27,4682.0,154.0187,154.0778,153.8836,153.8836,4682.0
2022-05-04 13:55:00,182.29,182.73,182.15,182.15,8844.0,153.9005,154.272,153.7823,153.7823,8844.0
2022-05-04 14:00:00,181.94,182.63,181.92,182.39,10355.0,153.605,154.1875,153.5881,153.9849,10355.0
2022-05-04 14:05:00,182.58,182.83,182.19,182.45,5498.0,154.1453,154.3564,153.8161,154.0356,5498.0
2022-05-04 14:10:00,182.53,182.7,182.14,182.42,7146.0,154.1031,154.2466,153.7738,154.0102,7146.0
2022-05-04 14:15:00,182.35,182.46,182.0,182.15,9766.0,153.9511,154.044,153.6556,153.7823,9766.0
2022-05-04 14:20:00,182.08,182.31,181.81,182.22,8505.0,153.7232,153.9174,153.4952,153.8414,8505.0
2022-05-04 14:25:00,182.24,183.09,182.18,182.86,8449.0,153.8583,154.5759,153.8076,154.3817,8449.0
2022-05-04 14:30:00,182.87,182.99,181.42,181.54,11952.0,154.3901,154.4915,153.166,153.2673,11952.0
2022-05-04 14:35:00,181.4,182.41,181.12,182.02,10303.0,153.1491,154.0018,152.9127,153.6725,10303.0
2022-05-04 14:40:00,182.05,183.42,182.0,183.16,14645.0,153.6979,154.8545,153.6556,154.635,14645.0
2022-05-04 14:45:00,183.27,184.06,183.24,183.75,7148.0,154.7279,155.3948,154.7025,155.1331,7148.0
2022-05-04 14:50:00,183.95,184.11,183.62,183.98,18584.0,155.302,155.437,155.0233,155.3273,18584.0
2022-05-04 14:55:00,184.15,184.44,183.82,183.82,14643.0,155.4708,155.7156,155.1922,155.1922,14643.0
2022-05-04 15:00:00,184.07,184.22,183.7,183.9,7973.0,155.4033,155.5299,155.0909,155.2597,7973.0
2022-05-04 15:05:00,183.88,184.29,183.81,184.29,7361.0,155.2429,155.589,155.1838,155.589,7361.0
2022-05-04 15:10:00,184.29,184.46,184.21,184.44,8488.0,155.589,155.7325,155.5215,155.7156,8488.0
2022-05-04 15:15:00,184.45,184.5,184.17,184.18,11432.0,155.7241,155.7663,155.4877,155.4961,11432.0
2022-05-04 15:20:00,184.33,185.0,184.25,185.0,13259.0,155.6228,156.1884,155.5552,156.1884,13259.0
2022-05-04 15:25:00,184.98,185.18,184.76,184.86,15034.0,156.1715,156.3404,155.9858,156.0702,15034.0
2022-05-04 15:30:00,184.89,185.25,184.81,185.23,108671.0,156.0956,156.3995,156.028,156.3826,108671.0
2022-05-04 15:35:00,185.24,185.24,184.9,184.96,25384.0,156.391,156.391,156.104,156.1547,25384.0
2022-05-04 15:40:00,184.99,185.1,184.71,185.0,28196.0,156.18,156.2729,155.9436,156.1884,28196.0
2022-05-04 15:45:00,184.96,185.1,184.71,185.09,52680.0,156.1547,156.2729,155.9436,156.2644,52680.0
2022-05-04 15:50:00,185.1,185.13,184.56,184.61,86467.0,156.2729,156.2982,155.817,155.8592,86467.0
2022-05-04 15:55:00,184.66,185.05,184.42,184.44,246072.0,155.9014,156.2306,155.6988,155.7156,246072.0
2022-05-05 09:30:00,183.83,184.22,182.9,184.22,30353.0,155.2006,155.5299,154.4155,155.5299,30353.0
2022-05-05 09:35:00,183.88,184.97,183.86,184.64,7100.0,155.2429,156.1631,155.226,155.8845,7100.0
2022-05-05 09:40:00,184.69,184.69,183.45,183.69,3997.0,155.9267,155.9267,154.8798,155.0824,3997.0
2022-05-05 09:45:00,183.71,183.78,182.57,182.58,14969.0,155.0993,155.1584,154.1369,154.1453,14969.0
2022-05-05 09:50:00,182.29,183.52,182.29,183.16,39916.0,153.9005,154.9389,153.9005,154.635,39916.0
2022-05-05 09:55:00,183.19,183.59,182.88,182.88,10335.0,154.6603,154.998,154.3986,154.3986,10335.0
2022-05-05 10:00:00,182.74,183.3,182.68,182.82,6113.0,154.2804,154.7532,154.2297,154.3479,6113.0
2022-05-05 10:05:00,182.81,183.09,182.29,182.49,22107.0,154.3395,154.5759,153.9005,154.0693,22107.0
2022-05-05 10:10:00,182.41,182.57,181.65,182.26,5203.0,154.0018,154.1369,153.3601,153.8751,5203.0
2022-05-05 10:15:00,182.39,182.94,182.26,182.66,5235.0,153.9849,154.4492,153.8751,154.2129,5235.0
2022-05-05 10:20:00,182.75,182.78,182.1,182.5,5795.0,154.2888,154.3142,153.7401,154.0778,5795.0
2022-05-05 10:25:00,182.51,182.62,182.11,182.11,4211.0,154.0862,154.1791,153.7485,153.7485,4211.0
2022-05-05 10:30:00,181.99,182.54,181.99,182.35,6790.0,153.6472,154.1115,153.6472,153.9511,6790.0
2022-05-05 10:35:00,182.5,182.6,182.16,182.25,10852.0,154.0778,154.1622,153.7907,153.8667,10852.0
2022-05-05 10:40:00,182.33,182.38,181.55,181.55,12703.0,153.9342,153.9765,153.2757,153.2757,12703.0
2022-05-05 10:45:00,181.78,181.83,180.89,180.89,12852.0,153.4699,153.5121,152.7185,152.7185,12852.0
2022-05-05 10:50:00,180.87,181.18,180.68,180.68,7742.0,152.7016,152.9633,152.5412,152.5412,7742.0
2022-05-05 10:55:00,180.99,181.26,180.84,181.08,6846.0,152.8029,153.0309,152.6763,152.8789,6846.0
2022-05-05 11:00:00,181.06,181.42,180.87,181.1,7375.0,152.862,153.166,152.7016,152.8958,7375.0
2022-05-05 11:05:00,181.15,181.19,180.68,180.89,6871.0,152.938,152.9718,152.5412,152.7185,6871.0
2022-05-05 11:10:00,180.9,180.9,180.23,180.55,5118.0,152.727,152.727,152.1613,152.4315,5118.0
2022-05-05 11:15:00,180.66,180.88,180.5,180.53,4173.0,152.5243,152.7101,152.3892,152.4146,4173.0
2022-05-05 11:20:00,180.59,180.72,180.23,180.23,5499.0,152.4652,152.575,152.1613,152.1613,5499.0
2022-05-05 11:25:00,180.27,180.59,180.03,180.52,8911.0,152.1951,152.4652,151.9924,152.4061,8911.0
2022-05-05 11:30:00,180.49,181.02,180.32,180.64,10247.0,152.3808,152.8283,152.2373,152.5074,10247.0
2022-05-05 11:35:00,180.66,181.77,180.64,181.77,4418.0,152.5243,153.4615,152.5074,153.4615,4418.0
2022-05-05 11:40:00,181.79,181.87,181.47,181.62,3291.0,153.4783,153.5459,153.2082,153.3348,3291.0
2022-05-05 11:45:00,181.63,181.63,180.76,180.83,4040.0,153.3433,153.3433,152.6088,152.6679,4040.0
2022-05-05 11:50:00,180.76,180.76,180.08,180.21,4790.0,152.6088,152.6088,152.0347,152.1444,4790.0
2022-05-05 11:55:00,180.27,180.63,180.26,180.53,4429.0,152.1951,152.499,152.1866,152.4146,4429.0
2022-05-05 12:00:00,180.37,180.37,179.89,180.27,8944.0,152.2795,152.2795,151.8742,152.1951,8944.0
2022-05-05 12:05:00,180.19,180.58,180.17,180.44,3734.0,152.1275,152.4568,152.1106,152.3386,3734.0
2022-05-05 12:10:00,180.63,180.95,180.54,180.71,4105.0,152.499,152.7692,152.423,152.5665,4105.0
2022-05-05 12:15:00,180.73,180.94,180.59,180.66,4588.0,152.5834,152.7607,152.4652,152.5243,4588.0
2022-05-05 12:20:00,180.8,180.9,180.58,180.73,12521.0,152.6425,152.727,152.4568,152.5834,12521.0
2022-05-05 12:25:00,180.73,181.54,180.69,181.4,4262.0,152.5834,153.2673,152.5497,153.1491,4262.0
2022-05-05 12:30:00,181.29,181.73,181.29,181.46,2455.0,153.0562,153.4277,153.0562,153.1997,2455.0
2022-05-05 12:35:00,181.27,181.27,180.78,180.83,9691.0,153.0393,153.0393,152.6256,152.6679,9691.0
2022-05-05 12:40:00,180.95,180.95,180.56,180.73,4715.0,152.7692,152.7692,152.4399,152.5834,4715.0
2022-05-05 12:45:00,180.76,180.78,180.29,180.53,5553.0,152.6088,152.6256,152.212,152.4146,5553.0
2022-05-05 12:50:00,180.64,181.41,180.64,181.29,4378.0,152.5074,153.1575,152.5074,153.0562,4378.0
2022-05-05 12:55:00,181.43,181.76,181.43,181.57,4256.0,153.1744,153.453,153.1744,153.2926,4256.0
2022-05-05 13:00:00,181.63,182.23,181.62,182.23,4865.0,153.3433,153.8498,153.3348,153.8498,4865.0
2022-05-05 13:05:00,182.13,182.34,182.02,182.34,11882.0,153.7654,153.9427,153.6725,153.9427,11882.0
2022-05-05 13:10:00,182.26,182.4,181.41,181.42,5738.0,153.8751,153.9933,153.1575,153.166,5738.0
2022-05-05 13:15:00,181.61,181.75,181.24,181.56,3521.0,153.3264,153.4446,153.014,153.2842,3521.0
2022-05-05 13:20:00,181.51,181.86,181.35,181.86,3286.0,153.242,153.5374,153.1069,153.5374,3286.0
2022-05-05 13:25:00,181.98,182.09,181.73,182.0,7453.0,153.6388,153.7316,153.4277,153.6556,7453.0
2022-05-05 13:30:00,181.89,181.93,181.49,181.75,5842.0,153.5628,153.5965,153.2251,153.4446,5842.0
2022-05-05 13:35:00,181.68,182.25,181.65,182.06,18716.0,153.3855,153.8667,153.3601,153.7063,18716.0
2022-05-05 13:40:00,182.09,182.27,181.84,181.88,13339.0,153.7316,153.8836,153.5206,153.5543,13339.0
2022-05-05 13:45:00,181.88,182.13,181.7,181.87,4712.0,153.5543,153.7654,153.4024,153.5459,4712.0
2022-05-05 13:50:00,181.8,181.8,181.3,181.34,6076.0,153.4868,153.4868,153.0647,153.0984,6076.0
2022-05-05 13:55:00,181.46,181.46,181.13,181.46,2527.0,153.1997,153.1997,152.9211,153.1997,2527.0
2022-05-05 14:00:00,181.42,181.5,181.28,181.41,2787.0,153.166,153.2335,153.0478,153.1575,2787.0
2022-05-05 14:05:00,181.41,181.71,181.33,181.64,2926.0,153.1575,153.4108,153.09,153.3517,2926.0
2022-05-05 14:10:00,181.65,181.68,181.2,181.44,4457.0,153.3601,153.3855,152.9802,153.1829,4457.0
2022-05-05 14:15:00,181.46,181.91,181.45,181.84,4634.0,153.1997,153.5797,153.1913,153.5206,4634.0
2022-05-05 14:20:00,181.93,182.0,181.21,181.38,6686.0,153.5965,153.6556,152.9887,153.1322,6686.0
2022-05-05 14:25:00,181.29,181.32,180.8,180.91,8392.0,153.0562,153.0815,152.6425,152.7354,8392.0
2022-05-05 14:30:00,180.96,181.11,180.61,180.72,4228.0,152.7776,152.9042,152.4821,152.575,4228.0
2022-05-05 14:35:00,180.63,180.97,180.62,180.85,4742.0,152.499,152.7861,152.4906,152.6847,4742.0
2022-05-05 14:40:00,180.82,181.07,180.71,181.03,2653.0,152.6594,152.8705,152.5665,152.8367,2653.0
2022-05-05 14:45:00,181.05,181.4,180.95,181.1,4994.0,152.8536,153.1491,152.7692,152.8958,4994.0
2022-05-05 14:50:00,181.33,181.74,181.28,181.34,5350.0,153.09,153.4361,153.0478,153.0984,5350.0
2022-05-05 14:55:00,181.2,181.34,181.08,181.29,3444.0,152.9802,153.0984,152.8789,153.0562,3444.0
2022-05-05 15:00:00,181.41,181.45,180.81,180.84,7104.0,153.1575,153.1913,152.651,152.6763,7104.0
2022-05-05 15:05:00,180.96,181.05,180.66,180.83,8586.0,152.7776,152.8536,152.5243,152.6679,8586.0
2022-05-05 15:10:00,180.85,181.01,180.31,180.31,5628.0,152.6847,152.8198,152.2288,152.2288,5628.0
2022-05-05 15:15:00,180.31,180.75,180.31,180.71,13935.0,152.2288,152.6003,152.2288,152.5665,13935.0
2022-05-05 15:20:00,180.66,180.74,180.46,180.53,7917.0,152.5243,152.5919,152.3555,152.4146,7917.0
2022-05-05 15:25:00,180.5,180.85,180.23,180.45,7424.0,152.3892,152.6847,152.1613,152.347,7424.0
2022-05-05 15:30:00,180.42,180.96,180.21,180.93,10745.0,152.3217,152.7776,152.1444,152.7523,10745.0
2022-05-05 15:35:00,180.95,181.27,180.69,181.1,11013.0,152.7692,153.0393,152.5497,152.8958,11013.0
2022-05-05 15:40:00,181.07,181.34,181.0,181.08,8177.0,152.8705,153.0984,152.8114,152.8789,8177.0
2022-05-05 15:45:00,181.21,181.46,180.52,180.64,17817.0,152.9887,153.1997,152.4061,152.5074,17817.0
2022-05-05 15:50:00,180.6,182.0,180.58,181.2,37527.0,152.4737,153.6556,152.4568,152.9802,37527.0
2022-05-05 15:55:00,181.2,181.74,181.11,181.74,75531.0,152.9802,153.4361,152.9042,153.4361,75531.0
2022-05-06 09:30:00,180.19,180.58,180.0,180.26,13205.0,152.1275,152.4568,151.9671,152.1866,13205.0
2022-05-06 09:35:00,180.0,180.23,179.58,179.76,8913.0,151.9671,152.1613,151.6125,151.7645,8913.0
2022-05-06 09:40:00,179.87,180.33,179.61,180.33,13321.0,151.8574,152.2457,151.6379,152.2457,13321.0
2022-05-06 09:45:00,179.9,179.9,179.11,179.66,23696.0,151.8827,151.8827,151.2157,151.6801,23696.0
2022-05-06 09:50:00,179.43,180.37,179.35,180.23,10769.0,151.4859,152.2795,151.4183,152.1613,10769.0
2022-05-06 09:55:00,180.04,180.19,179.49,179.53,13697.0,152.0009,152.1275,151.5365,151.5703,13697.0
2022-05-06 10:00:00,179.73,179.93,179.14,179.25,5994.0,151.7392,151.908,151.2411,151.3339,5994.0
2022-05-06 10:05:00,179.25,179.75,179.21,179.75,10756.0,151.3339,151.7561,151.3002,151.7561,10756.0
2022-05-06 10:10:00,179.87,179.93,179.64,179.67,5243.0,151.8574,151.908,151.6632,151.6885,5243.0
2022-05-06 10:15:00,179.75,180.53,179.64,180.3,5659.0,151.7561,152.4146,151.6632,152.2204,5659.0
2022-05-06 10:20:00,180.17,180.17,179.65,179.89,4561.0,152.1106,152.1106,151.6716,151.8742,4561.0
2022-05-06 10:25:00,179.96,180.54,179.84,180.04,13821.0,151.9333,152.423,151.832,152.0009,13821.0
2022-05-06 10:30:00,179.89,180.04,179.61,179.7,6519.0,151.8742,152.0009,151.6379,151.7138,6519.0
2022-05-06 10:35:00,179.55,179.8,179.43,179.77,10903.0,151.5872,151.7983,151.4859,151.7729,10903.0
2022-05-06 10:40:00,179.89,180.08,179.7,180.0,4930.0,151.8742,152.0347,151.7138,151.9671,4930.0
2022-05-06 10:45:00,179.9,180.42,179.9,180.08,10103.0,151.8827,152.3217,151.8827,152.0347,10103.0
2022-05-06 10:50:00,180.08,180.08,179.7,180.02,7627.0,152.0347,152.0347,151.7138,151.984,7627.0
2022-05-06 10:55:00,180.13,180.67,180.13,180.65,6433.0,152.0769,152.5328,152.0769,152.5159,6433.0
2022-05-06 11:00:00,180.58,180.7,180.25,180.52,12132.0,152.4568,152.5581,152.1782,152.4061,12132.0
2022-05-06 11:05:00,180.48,180.55,180.26,180.33,13310.0,152.3724,152.4315,152.1866,152.2457,13310.0
2022-05-06 11:10:00,180.25,180.45,180.0,180.45,7686.0,152.1782,152.347,151.9671,152.347,7686.0
2022-05-06 11:15:00,180.53,181.17,180.43,180.43,9166.0,152.4146,152.9549,152.3301,152.3301,9166.0
2022-05-06 11:20:00,180.61,180.76,180.5,180.54,10868.0,152.4821,152.6088,152.3892,152.423,10868.0
2022-05-06 11:25:00,180.56,180.62,179.99,179.99,8761.0,152.4399,152.4906,151.9587,151.9587,8761.0
2022-05-06 11:30:00,180.16,180.32,179.88,180.01,7943.0,152.1022,152.2373,151.8658,151.9756,7943.0
2022-05-06 11:35:00,179.99,179.99,179.52,179.72,7290.0,151.9587,151.9587,151.5619,151.7307,7290.0
2022-05-06 11:40:00,179.65,180.03,179.56,179.79,3054.0,151.6716,151.9924,151.5956,151.7898,3054.0
2022-05-06 11:45:00,179.84,179.97,179.78,179.94,3024.0,151.832,151.9418,151.7814,151.9165,3024.0
2022-05-06 11:50:00,179.98,180.04,179.77,179.84,5567.0,151.9502,152.0009,151.7729,151.832,5567.0
2022-05-06 11:55:00,179.76,179.93,179.63,179.76,5602.0,151.7645,151.908,151.6547,151.7645,5602.0
2022-05-06 12:00:00,179.64,180.09,179.64,180.09,3138.0,151.6632,152.0431,151.6632,152.0431,3138.0
2022-05-06 12:05:00,180.08,180.57,180.06,180.15,4729.0,152.0347,152.4483,152.0178,152.0938,4729.0
2022-05-06 12:10:00,180.15,180.25,179.86,179.96,4606.0,152.0938,152.1782,151.8489,151.9333,4606.0
2022-05-06 12:15:00,179.92,180.12,179.89,179.89,4157.0,151.8996,152.0684,151.8742,151.8742,4157.0
2022-05-06 12:20:00,179.95,180.46,179.95,180.28,9676.0,151.9249,152.3555,151.9249,152.2035,9676.0
2022-05-06 12:25:00,180.31,180.41,180.07,180.23,4550.0,152.2288,152.3133,152.0262,152.1613,4550.0
2022-05-06 12:30:00,180.34,180.42,180.0,180.42,3538.0,152.2542,152.3217,151.9671,152.3217,3538.0
2022-05-06 12:35:00,180.4,180.42,180.02,180.27,4677.0,152.3048,152.3217,151.984,152.1951,4677.0
2022-05-06 12:40:00,180.4,180.4,180.08,180.4,8281.0,152.3048,152.3048,152.0347,152.3048,8281.0
2022-05-06 12:45:00,180.33,180.43,180.3,180.34,3435.0,152.2457,152.3301,152.2204,152.2542,3435.0
2022-05-06 12:50:00,180.33,180.4,180.06,180.4,3570.0,152.2457,152.3048,152.0178,152.3048,3570.0
2022-05-06 12:55:00,180.42,180.71,180.3,180.61,10649.0,152.3217,152.5665,152.2204,152.4821,10649.0
2022-05-06 13:00:00,180.48,180.68,180.39,180.67,2969.0,152.3724,152.5412,152.2964,152.5328,2969.0
2022-05-06 13:05:00,180.69,181.05,180.4,180.96,6724.0,152.5497,152.8536,152.3048,152.7776,6724.0
2022-05-06 13:10:00,180.92,181.0,180.81,180.82,8892.0,152.7438,152.8114,152.651,152.6594,8892.0
2022-05-06 13:15:00,180.82,180.89,180.47,180.65,6371.0,152.6594,152.7185,152.3639,152.5159,6371.0
2022-05-06 13:20:00,180.58,180.96,180.43,180.75,9051.0,152.4568,152.7776,152.3301,152.6003,9051.0
2022-05-06 13:25:00,180.82,180.95,180.54,180.75,9183.0,152.6594,152.7692,152.423,152.6003,9183.0
2022-05-06 13:30:00,180.77,180.93,180.7,180.72,6862.0,152.6172,152.7523,152.5581,152.575,6862.0
2022-05-06 13:35:00,180.71,180.8,180.3,180.4,9419.0,152.5665,152.6425,152.2204,152.3048,9419.0
2022-05-06 13:40:00,180.44,180.56,180.24,180.46,14402.0,152.3386,152.4399,152.1697,152.3555,14402.0
2022-05-06 13:45:00,180.53,180.53,180.14,180.34,10615.0,152.4146,152.4146,152.0853,152.2542,10615.0
2022-05-06 13:50:00,180.3,180.34,180.16,180.25,4750.0,152.2204,152.2542,152.1022,152.1782,4750.0
2022-05-06 13:55:00,180.27,180.41,180.2,180.33,5209.0,152.1951,152.3133,152.136,152.2457,5209.0
2022-05-06 14:00:00,180.31,180.4,180.18,180.19,6308.0,152.2288,152.3048,152.1191,152.1275,6308.0
2022-05-06 14:05:00,180.17,180.17,179.9,179.96,10320.0,152.1106,152.1106,151.8827,151.9333,10320.0
2022-05-06 14:10:00,179.9,180.25,179.9,180.24,8756.0,151.8827,152.1782,151.8827,152.1697,8756.0
2022-05-06 14:15:00,180.3,180.49,180.12,180.12,4832.0,152.2204,152.3808,152.0684,152.0684,4832.0
2022-05-06 14:20:00,180.02,180.1,179.92,179.99,11392.0,151.984,152.0515,151.8996,151.9587,11392.0
2022-05-06 14:25:00,179.95,180.02,179.64,179.92,25545.0,151.9249,151.984,151.6632,151.8996,25545.0
2022-05-06 14:30:00,179.88,179.94,179.53,179.82,8934.0,151.8658,151.9165,151.5703,151.8152,8934.0
2022-05-06 14:35:00,179.82,179.99,179.73,179.86,18060.0,151.8152,151.9587,151.7392,151.8489,18060.0
2022-05-06 14:40:00,179.95,180.0,179.8,179.83,5899.0,151.9249,151.9671,151.7983,151.8236,5899.0
2022-05-06 14:45:00,179.88,180.19,179.72,180.13,5566.0,151.8658,152.1275,151.7307,152.0769,5566.0
2022-05-06 14:50:00,180.1,180.44,180.07,180.31,11639.0,152.0515,152.3386,152.0262,152.2288,11639.0
2022-05-06 14:55:00,180.41,180.44,179.98,179.98,16585.0,152.3133,152.3386,151.9502,151.9502,16585.0
2022-05-06 15:00:00,179.89,180.07,179.62,179.98,9999.0,151.8742,152.0262,151.6463,151.9502,9999.0
2022-05-06 15:05:00,179.97,180.04,179.75,179.87,14232.0,151.9418,152.0009,151.7561,151.8574,14232.0
2022-05-06 15:10:00,179.94,180.09,179.78,179.87,6655.0,151.9165,152.0431,151.7814,151.8574,6655.0
2022-05-06 15:15:00,179.86,180.15,179.8,180.12,13810.0,151.8489,152.0938,151.7983,152.0684,13810.0
2022-05-06 15:20:00,180.11,180.11,179.73,180.01,47511.0,152.06,152.06,151.7392,151.9756,47511.0
2022-05-06 15:25:00,180.09,180.63,179.93,180.51,88614.0,152.0431,152.499,151.908,152.3977,88614.0
2022-05-06 15:30:00,180.48,180.65,180.43,180.57,38202.0,152.3724,152.5159,152.3301,152.4483,38202.0
2022-05-06 15:35:00,180.58,181.76,180.52,181.7,45876.0,152.4568,153.453,152.4061,153.4024,45876.0
2022-05-06 15:40:00,181.71,182.02,181.56,181.72,10447.0,153.4108,153.6725,153.2842,153.4192,10447.0
2022-05-06 15:45:00,181.68,182.58,181.59,182.36,18696.0,153.3855,154.1453,153.3095,153.9596,18696.0
2022-05-06 15:50:00,182.41,182.77,182.1,182.14,31560.0,154.0018,154.3057,153.7401,153.7738,31560.0
2022-05-06 15:55:00,182.17,182.7,182.04,182.61,127312.0,153.7992,154.2466,153.6894,154.1706,127312.0
2022-05-09 09:30:00,181.37,181.47,180.27,180.5,20318.0,153.1238,153.2082,152.1951,152.3892,20318.0
2022-05-09 09:35:00,180.6,180.6,179.97,180.31,5933.0,152.4737,152.4737,151.9418,152.2288,5933.0
2022-05-09 09:40:00,180.15,180.15,179.26,179.49,8716.0,152.0938,152.0938,151.3424,151.5365,8716.0
2022-05-09 09:45:00,179.7,179.81,179.24,179.37,6160.0,151.7138,151.8067,151.3255,151.4352,6160.0
2022-05-09 09:50:00,179.46,180.87,179.33,180.6,8810.0,151.5112,152.7016,151.4015,152.4737,8810.0
2022-05-09 09:55:00,180.59,180.81,180.2,180.48,5277.0,152.4652,152.651,152.136,152.3724,5277.0
2022-05-09 10:00:00,180.34,180.97,179.85,180.62,17945.0,152.2542,152.7861,151.8405,152.4906,17945.0
2022-05-09 10:05:00,180.53,180.68,179.85,180.05,7461.0,152.4146,152.5412,151.8405,152.0093,7461.0
2022-05-09 10:10:00,180.05,180.52,179.97,180.11,9813.0,152.0093,152.4061,151.9418,152.06,9813.0
2022-05-09 10:15:00,179.95,180.22,179.7,179.92,4279.0,151.9249,152.1529,151.7138,151.8996,4279.0
2022-05-09 10:20:00,179.86,179.95,179.45,179.54,6006.0,151.8489,151.9249,151.5028,151.5788,6006.0
2022-05-09 10:25:00,179.43,180.11,179.3,179.6,9126.0,151.4859,152.06,151.3761,151.6294,9126.0
2022-05-09 10:30:00,179.62,180.56,179.6,180.56,7110.0,151.6463,152.4399,151.6294,152.4399,7110.0
2022-05-09 10:35:00,180.49,180.56,179.83,180.0,9129.0,152.3808,152.4399,151.8236,151.9671,9129.0
2022-05-09 10:40:00,179.94,180.51,179.9,180.35,9318.0,151.9165,152.3977,151.8827,152.2626,9318.0
2022-05-09 10:45:00,180.33,180.34,179.76,179.8,7552.0,152.2457,152.2542,151.7645,151.7983,7552.0
2022-05-09 10:50:00,180.0,180.11,179.68,179.95,18948.0,151.9671,152.06,151.697,151.9249,18948.0
2022-05-09 10:55:00,179.9,180.14,179.59,179.65,14700.0,151.8827,152.0853,151.621,151.6716,14700.0
2022-05-09 11:00:00,179.5,179.79,179.1,179.25,10787.0,151.545,151.7898,151.2073,151.3339,10787.0
2022-05-09 11:05:00,179.33,179.62,178.99,179.61,15024.0,151.4015,151.6463,151.1144,151.6379,15024.0
2022-05-09 11:10:00,179.61,179.77,179.22,179.3,5146.0,151.6379,151.7729,151.3086,151.3761,5146.0
2022-05-09 11:15:00,179.28,179.57,179.09,179.2,6853.0,151.3592,151.6041,151.1988,151.2917,6853.0
2022-05-09 11:20:00,179.17,179.56,179.16,179.49,9758.0,151.2664,151.5956,151.2579,151.5365,9758.0
2022-05-09 11:25:00,179.45,179.49,178.83,178.83,5574.0,151.5028,151.5365,150.9793,150.9793,5574.0
2022-05-09 11:30:00,178.75,179.12,178.48,179.1,13106.0,150.9118,151.2242,150.6838,151.2073,13106.0
2022-05-09 11:35:00,179.18,179.51,179.08,179.46,6368.0,151.2748,151.5534,151.1904,151.5112,6368.0
2022-05-09 11:40:00,179.5,179.58,179.18,179.48,7816.0,151.545,151.6125,151.2748,151.5281,7816.0
2022-05-09 11:45:00,179.43,179.9,179.34,179.52,9392.0,151.4859,151.8827,151.4099,151.5619,9392.0
2022-05-09 11:50:00,179.51,180.09,179.5,180.09,4560.0,151.5534,152.0431,151.545,152.0431,4560.0
2022-05-09 11:55:00,180.11,180.11,179.81,179.9,5088.0,152.06,152.06,151.8067,151.8827,5088.0
2022-05-09 12:00:00,179.93,180.07,179.28,179.36,7817.0,151.908,152.0262,151.3592,151.4268,7817.0
2022-05-09 12:05:00,179.31,180.19,179.16,179.89,10195.0,151.3846,152.1275,151.2579,151.8742,10195.0
2022-05-09 12:10:00,179.86,180.17,179.86,180.14,4926.0,151.8489,152.1106,151.8489,152.0853,4926.0
2022-05-09 12:15:00,180.24,180.57,180.19,180.22,8442.0,152.1697,152.4483,152.1275,152.1529,8442.0
2022-05-09 12:20:00,180.13,180.32,179.86,180.26,11847.0,152.0769,152.2373,151.8489,152.1866,11847.0
2022-05-09 12:25:00,180.36,180.48,179.97,180.18,4924.0,152.2711,152.3724,151.9418,152.1191,4924.0
2022-05-09 12:30:00,180.2,180.67,180.09,180.41,7136.0,152.136,152.5328,152.0431,152.3133,7136.0
2022-05-09 12:35:00,180.33,180.33,179.77,179.8,5668.0,152.2457,152.2457,151.7729,151.7983,5668.0
2022-05-09 12:40:00,179.78,179.82,179.59,179.64,4455.0,151.7814,151.8152,151.621,151.6632,4455.0
2022-05-09 12:45:00,179.64,179.64,179.18,179.21,4220.0,151.6632,151.6632,151.2748,151.3002,4220.0
2022-05-09 12:50:00,179.18,179.34,179.03,179.16,6087.0,151.2748,151.4099,151.1482,151.2579,6087.0
2022-05-09 12:55:00,179.17,179.38,179.14,179.34,8005.0,151.2664,151.4437,151.2411,151.4099,8005.0
2022-05-09 13:00:00,179.24,179.24,178.83,178.83,2699.0,151.3255,151.3255,150.9793,150.9793,2699.0
2022-05-09 13:05:00,178.91,178.91,178.68,178.72,3801.0,151.0469,151.0469,150.8527,150.8865,3801.0
2022-05-09 13:10:00,178.65,178.65,178.26,178.26,4027.0,150.8274,150.8274,150.4981,150.4981,4027.0
2022-05-09 13:15:00,178.31,178.77,178.31,178.65,6226.0,150.5403,150.9287,150.5403,150.8274,6226.0
2022-05-09 13:20:00,178.5,178.64,178.37,178.46,2719.0,150.7007,150.8189,150.591,150.667,2719.0
2022-05-09 13:25:00,178.59,179.26,178.49,179.14,4273.0,150.7767,151.3424,150.6923,151.2411,4273.0
2022-05-09 13:30:00,179.19,179.33,178.62,178.64,6760.0,151.2833,151.4015,150.802,150.8189,6760.0
2022-05-09 13:35:00,178.58,178.69,178.45,178.66,3972.0,150.7683,150.8611,150.6585,150.8358,3972.0
2022-05-09 13:40:00,178.64,179.53,178.64,179.39,6220.0,150.8189,151.5703,150.8189,151.4521,6220.0
2022-05-09 13:45:00,179.5,179.66,179.23,179.31,4178.0,151.545,151.6801,151.317,151.3846,4178.0
2022-05-09 13:50:00,179.26,179.32,178.43,178.69,6364.0,151.3424,151.393,150.6416,150.8611,6364.0
2022-05-09 13:55:00,178.68,179.04,178.59,178.9,5390.0,150.8527,151.1566,150.7767,151.0384,5390.0
2022-05-09 14:00:00,179.06,179.45,179.06,179.39,4455.0,151.1735,151.5028,151.1735,151.4521,4455.0
2022-05-09 14:05:00,179.39,179.39,178.98,179.12,5338.0,151.4521,151.4521,151.106,151.2242,5338.0
2022-05-09 14:10:00,179.1,179.55,178.97,179.46,3757.0,151.2073,151.5872,151.0975,151.5112,3757.0
2022-05-09 14:15:00,179.55,179.79,179.31,179.73,5969.0,151.5872,151.7898,151.3846,151.7392,5969.0
2022-05-09 14:20:00,179.74,179.83,179.0,179.18,15420.0,151.7476,151.8236,151.1229,151.2748,15420.0
2022-05-09 14:25:00,179.08,179.17,178.66,179.08,9450.0,151.1904,151.2664,150.8358,151.1904,9450.0
2022-05-09 14:30:00,179.02,179.02,178.21,178.52,11283.0,151.1397,151.1397,150.4559,150.7176,11283.0
2022-05-09 14:35:00,178.75,178.75,178.36,178.49,8149.0,150.9118,150.9118,150.5825,150.6923,8149.0
2022-05-09 14:40:00,178.42,178.7,178.37,178.55,6937.0,150.6332,150.8696,150.591,150.7429,6937.0
2022-05-09 14:45:00,178.56,178.68,178.24,178.25,8320.0,150.7514,150.8527,150.4812,150.4897,8320.0
2022-05-09 14:50:00,178.25,178.33,178.0,178.14,8602.0,150.4897,150.5572,150.2786,150.3968,8602.0
2022-05-09 14:55:00,178.16,178.39,178.11,178.25,11228.0,150.4137,150.6079,150.3715,150.4897,11228.0
2022-05-09 15:00:00,178.36,178.6,177.86,178.05,12449.0,150.5825,150.7852,150.1604,150.3208,12449.0
2022-05-09 15:05:00,178.18,178.57,178.04,178.2,7892.0,150.4306,150.7598,150.3124,150.4474,7892.0
2022-05-09 15:10:00,178.24,179.0,178.23,178.95,9064.0,150.4812,151.1229,150.4728,151.0806,9064.0
2022-05-09 15:15:00,179.0,179.05,178.45,178.56,9806.0,151.1229,151.1651,150.6585,150.7514,9806.0
2022-05-09 15:20:00,178.53,178.56,178.25,178.3,6769.0,150.7261,150.7514,150.4897,150.5319,6769.0
2022-05-09 15:25:00,178.26,178.33,177.72,177.84,16509.0,150.4981,150.5572,150.0422,150.1435,16509.0
2022-05-09 15:30:00,177.76,177.79,177.08,177.13,20486.0,150.076,150.1013,149.5019,149.5441,20486.0
2022-05-09 15:35:00,177.09,177.15,176.78,176.92,18325.0,149.5103,149.561,149.2486,149.3668,18325.0
2022-05-09 15:40:00,176.84,176.84,176.08,176.18,28564.0,149.2993,149.2993,148.6576,148.742,28564.0
2022-05-09 15:45:00,176.19,176.25,175.31,175.43,45528.0,148.7505,148.8011,148.0075,148.1088,45528.0
2022-05-09 15:50:00,175.48,175.78,174.74,175.04,93247.0,148.1511,148.4043,147.5263,147.7796,93247.0
2022-05-09 15:55:00,175.11,175.66,174.85,175.29,239030.0,147.8387,148.303,147.6192,147.9906,239030.0
2022-05-10 09:30:00,176.85,177.73,176.52,177.5,25000.0,149.3077,150.0506,149.0291,149.8565,25000.0
2022-05-10 09:35:00,177.35,177.59,176.96,177.01,4524.0,149.7298,149.9324,149.4006,149.4428,4524.0
2022-05-10 09:40:00,176.83,177.03,176.24,176.89,11545.0,149.2908,149.4597,148.7927,149.3415,11545.0
2022-05-10 09:45:00,176.75,176.78,176.17,176.39,10080.0,149.2233,149.2486,148.7336,148.9193,10080.0
2022-05-10 09:50:00,176.31,176.58,175.88,176.12,10792.0,148.8518,149.0797,148.4888,148.6914,10792.0
2022-05-10 09:55:00,175.99,176.21,175.08,175.68,16086.0,148.5816,148.7674,147.8133,148.3199,16086.0
2022-05-10 10:00:00,175.76,176.11,175.54,175.65,6840.0,148.3874,148.6829,148.2017,148.2946,6840.0
2022-05-10 10:05:00,175.66,175.8,175.2,175.21,6286.0,148.303,148.4212,147.9147,147.9231,6286.0
2022-05-10 10:10:00,175.34,175.55,174.45,174.71,11486.0,148.0329,148.2102,147.2815,147.501,11486.0
2022-05-10 10:15:00,174.53,174.79,174.0,174.11,9641.0,147.349,147.5685,146.9015,146.9944,9641.0
2022-05-10 10:20:00,174.31,174.39,173.49,173.82,6458.0,147.1633,147.2308,146.471,146.7496,6458.0
2022-05-10 10:25:00,173.83,173.87,173.49,173.49,6968.0,146.758,146.7918,146.471,146.471,6968.0
2022-05-10 10:30:00,173.47,173.81,172.99,173.22,7275.0,146.4541,146.7411,146.0488,146.243,7275.0
2022-05-10 10:35:00,173.13,173.36,172.86,172.87,11245.0,146.167,146.3612,145.9391,145.9475,11245.0
2022-05-10 10:40:00,172.93,173.1,172.57,172.72,15409.0,145.9982,146.1417,145.6943,145.8209,15409.0
2022-05-10 10:45:00,172.57,172.79,172.36,172.5,7386.0,145.6943,145.88,145.517,145.6352,7386.0
2022-05-10 10:50:00,172.44,172.84,172.12,172.77,9483.0,145.5845,145.9222,145.3143,145.8631,9483.0
2022-05-10 10:55:00,172.74,173.02,172.43,172.46,11680.0,145.8378,146.0742,145.5761,145.6014,11680.0
2022-05-10 11:00:00,172.46,172.5,171.68,171.9,18011.0,145.6014,145.6352,144.9429,145.1286,18011.0
2022-05-10 11:05:00,171.93,171.93,171.37,171.49,12130.0,145.1539,145.1539,144.6811,144.7824,12130.0
2022-05-10 11:10:00,171.46,171.66,171.22,171.22,7603.0,144.7571,144.926,144.5545,144.5545,7603.0
2022-05-10 11:15:00,171.09,171.82,170.77,171.74,8948.0,144.4447,145.0611,144.1746,144.9935,8948.0
2022-05-10 11:20:00,171.82,172.02,171.21,171.21,7189.0,145.0611,145.2299,144.5461,144.5461,7189.0
2022-05-10 11:25:00,171.21,171.43,170.72,171.2,8932.0,144.5461,144.7318,144.1324,144.5376,8932.0
2022-05-10 11:30:00,171.17,171.35,170.62,170.84,9498.0,144.5123,144.6643,144.0479,144.2337,9498.0
2022-05-10 11:35:00,170.75,170.92,170.44,170.78,8370.0,144.1577,144.3012,143.896,144.183,8370.0
2022-05-10 11:40:00,170.93,171.12,170.31,170.88,18043.0,144.3097,144.4701,143.7862,144.2674,18043.0
2022-05-10 11:45:00,170.96,171.0,170.51,170.51,5239.0,144.335,144.3688,143.9551,143.9551,5239.0
2022-05-10 11:50:00,170.3,170.39,169.71,170.26,20611.0,143.7778,143.8538,143.2797,143.744,20611.0
2022-05-10 11:55:00,170.11,170.61,169.59,170.44,7672.0,143.6174,144.0395,143.1784,143.896,7672.0
2022-05-10 12:00:00,170.43,170.6,170.13,170.54,11407.0,143.8875,144.0311,143.6343,143.9804,11407.0
2022-05-10 12:05:00,170.55,170.63,169.87,169.89,7373.0,143.9888,144.0564,143.4147,143.4316,7373.0
2022-05-10 12:10:00,169.95,170.48,169.89,170.25,8336.0,143.4823,143.9297,143.4316,143.7356,8336.0
2022-05-10 12:15:00,170.27,170.4,169.69,169.89,5648.0,143.7525,143.8622,143.2628,143.4316,5648.0
2022-05-10 12:20:00,169.7,169.77,169.4,169.45,6290.0,143.2712,143.3303,143.0179,143.0602,6290.0
2022-05-10 12:25:00,169.51,169.75,169.46,169.64,7092.0,143.1108,143.3134,143.0686,143.2206,7092.0
2022-05-10 12:30:00,169.63,169.86,169.05,169.5,16527.0,143.2121,143.4063,142.7225,143.1024,16527.0
2022-05-10 12:35:00,169.56,169.89,169.53,169.8,7511.0,143.153,143.4316,143.1277,143.3556,7511.0
2022-05-10 12:40:00,169.85,170.13,169.66,170.01,6822.0,143.3979,143.6343,143.2375,143.5329,6822.0
2022-05-10 12:45:00,170.03,170.24,169.88,170.24,5848.0,143.5498,143.7271,143.4232,143.7271,5848.0
2022-05-10 12:50:00,170.19,170.21,169.73,169.73,9126.0,143.6849,143.7018,143.2965,143.2965,9126.0
2022-05-10 12:55:00,169.66,170.19,169.66,170.0,7575.0,143.2375,143.6849,143.2375,143.5245,7575.0
2022-05-10 13:00:00,169.92,170.51,169.91,170.2,8548.0,143.457,143.9551,143.4485,143.6934,8548.0
2022-05-10 13:05:00,170.26,170.57,170.22,170.28,12627.0,143.744,144.0057,143.7102,143.7609,12627.0
2022-05-10 13:10:00,170.39,170.39,169.78,170.03,11690.0,143.8538,143.8538,143.3388,143.5498,11690.0
2022-05-10 13:15:00,170.12,170.39,169.81,169.97,6692.0,143.6258,143.8538,143.3641,143.4992,6692.0
2022-05-10 13:20:00,169.99,170.09,169.71,169.75,13598.0,143.5161,143.6005,143.2797,143.3134,13598.0
2022-05-10 13:25:00,169.84,170.52,169.81,170.52,22874.0,143.3894,143.9635,143.3641,143.9635,22874.0
2022-05-10 13:30:00,170.53,171.04,170.41,170.94,29468.0,143.972,144.4025,143.8706,144.3181,29468.0
2022-05-10 13:35:00,171.11,172.0,171.11,171.79,8953.0,144.4616,145.213,144.4616,145.0357,8953.0
2022-05-10 13:40:00,171.8,172.3,171.8,172.15,4909.0,145.0442,145.4663,145.0442,145.3397,4909.0
2022-05-10 13:45:00,172.31,173.0,172.27,172.89,2726.0,145.4747,146.0573,145.441,145.9644,2726.0
2022-05-10 13:50:00,172.81,173.04,172.56,172.74,10186.0,145.8969,146.0911,145.6858,145.8378,10186.0
2022-05-10 13:55:00,172.74,172.79,172.49,172.71,4012.0,145.8378,145.88,145.6267,145.8124,4012.0
2022-05-10 14:00:00,172.7,172.86,172.5,172.55,9162.0,145.804,145.9391,145.6352,145.6774,9162.0
2022-05-10 14:05:00,172.65,172.65,171.8,172.06,5575.0,145.7618,145.7618,145.0442,145.2637,5575.0
2022-05-10 14:10:00,171.89,172.25,171.37,172.18,9831.0,145.1202,145.4241,144.6811,145.365,9831.0
2022-05-10 14:15:00,172.19,172.19,171.38,171.86,7955.0,145.3734,145.3734,144.6896,145.0948,7955.0
2022-05-10 14:20:00,171.97,172.29,171.7,171.92,9179.0,145.1877,145.4579,144.9597,145.1455,9179.0
2022-05-10 14:25:00,171.93,171.93,171.12,171.5,14097.0,145.1539,145.1539,144.4701,144.7909,14097.0
2022-05-10 14:30:00,171.38,171.78,171.38,171.73,8516.0,144.6896,145.0273,144.6896,144.9851,8516.0
2022-05-10 14:35:00,171.78,172.15,171.36,171.47,8780.0,145.0273,145.3397,144.6727,144.7656,8780.0
2022-05-10 14:40:00,171.32,172.32,171.13,172.19,15160.0,144.6389,145.4832,144.4785,145.3734,15160.0
2022-05-10 14:45:00,172.1,172.24,171.5,171.51,8226.0,145.2974,145.4156,144.7909,144.7993,8226.0
2022-05-10 14:50:00,171.65,171.77,171.33,171.38,5280.0,144.9175,145.0188,144.6474,144.6896,5280.0
2022-05-10 14:55:00,171.59,171.59,170.65,170.74,5592.0,144.8669,144.8669,144.0733,144.1493,5592.0
2022-05-10 15:00:00,170.89,171.34,170.65,170.99,5865.0,144.2759,144.6558,144.0733,144.3603,5865.0
2022-05-10 15:05:00,171.07,171.45,170.94,171.18,6448.0,144.4279,144.7487,144.3181,144.5207,6448.0
2022-05-10 15:10:00,171.28,171.72,171.26,171.31,6092.0,144.6052,144.9766,144.5883,144.6305,6092.0
2022-05-10 15:15:00,171.36,171.87,171.35,171.66,11642.0,144.6727,145.1033,144.6643,144.926,11642.0
2022-05-10 15:20:00,171.7,171.74,171.04,171.16,11685.0,144.9597,144.9935,144.4025,144.5038,11685.0
2022-05-10 15:25:00,171.1,171.12,170.69,170.81,15435.0,144.4532,144.4701,144.107,144.2084,15435.0
2022-05-10 15:30:00,170.8,170.82,170.33,170.56,15196.0,144.1999,144.2168,143.8031,143.9973,15196.0
2022-05-10 15:35:00,170.49,170.84,170.36,170.5,9904.0,143.9382,144.2337,143.8284,143.9466,9904.0
2022-05-10 15:40:00,170.39,170.54,170.24,170.3,15285.0,143.8538,143.9804,143.7271,143.7778,15285.0
2022-05-10 15:45:00,170.33,170.78,170.24,170.5,25298.0,143.8031,144.183,143.7271,143.9466,25298.0
2022-05-10 15:50:00,170.3,170.65,170.01,170.6,25092.0,143.7778,144.0733,143.5329,144.0311,25092.0
2022-05-10 15:55:00,170.49,170.59,170.03,170.25,76795.0,143.9382,144.0226,143.5498,143.7356,76795.0
2022-05-11 09:30:00,170.86,172.39,170.86,171.28,20459.0,144.2506,145.5423,144.2506,144.6052,20459.0
2022-05-11 09:35:00,171.17,171.9,170.61,171.14,6211.0,144.5123,145.1286,144.0395,144.487,6211.0
2022-05-11 09:40:00,170.72,171.86,170.72,171.72,11345.0,144.1324,145.0948,144.1324,144.9766,11345.0
2022-05-11 09:45:00,171.63,172.13,171.32,171.93,12169.0,144.9006,145.3228,144.6389,145.1539,12169.0
2022-05-11 09:50:00,172.1,172.3,171.73,172.21,13005.0,145.2974,145.4663,144.9851,145.3903,13005.0
2022-05-11 09:55:00,172.62,172.85,171.53,172.8,11741.0,145.7365,145.9306,144.8162,145.8884,11741.0
2022-05-11 10:00:00,172.65,173.38,172.08,173.18,12508.0,145.7618,146.3781,145.2806,146.2093,12508.0
2022-05-11 10:05:00,172.93,172.93,171.8,171.8,8090.0,145.9982,145.9982,145.0442,145.0442,8090.0
2022-05-11 10:10:00,171.98,172.31,171.85,172.0,5985.0,145.1961,145.4747,145.0864,145.213,5985.0
2022-05-11 10:15:00,172.09,172.09,171.67,171.78,3450.0,145.289,145.289,144.9344,145.0273,3450.0
2022-05-11 10:20:00,171.93,172.55,171.82,172.4,5101.0,145.1539,145.6774,145.0611,145.5507,5101.0
2022-05-11 10:25:00,172.4,172.41,171.97,172.23,4876.0,145.5507,145.5592,145.1877,145.4072,4876.0
2022-05-11 10:30:00,172.13,172.24,171.66,171.93,6713.0,145.3228,145.4156,144.926,145.1539,6713.0
2022-05-11 10:35:00,171.9,172.34,171.55,172.19,7252.0,145.1286,145.5001,144.8331,145.3734,7252.0
2022-05-11 10:40:00,172.29,172.4,172.0,172.39,6394.0,145.4579,145.5507,145.213,145.5423,6394.0
2022-05-11 10:45:00,172.44,172.92,172.26,172.83,9296.0,145.5845,145.9897,145.4325,145.9138,9296.0
2022-05-11 10:50:00,172.95,172.95,171.69,171.89,14553.0,146.0151,146.0151,144.9513,145.1202,14553.0
2022-05-11 10:55:00,171.91,172.23,171.05,171.27,14434.0,145.137,145.4072,144.411,144.5967,14434.0
2022-05-11 11:00:00,171.41,171.58,170.8,171.16,11864.0,144.7149,144.8584,144.1999,144.5038,11864.0
2022-05-11 11:05:00,171.06,171.43,171.01,171.01,8776.0,144.4194,144.7318,144.3772,144.3772,8776.0
2022-05-11 11:10:00,171.2,171.35,170.97,171.12,12356.0,144.5376,144.6643,144.3434,144.4701,12356.0
2022-05-11 11:15:00,171.12,171.3,170.57,170.93,6257.0,144.4701,144.622,144.0057,144.3097,6257.0
2022-05-11 11:20:00,171.1,171.72,171.1,171.19,6762.0,144.4532,144.9766,144.4532,144.5292,6762.0
2022-05-11 11:25:00,171.18,171.41,171.01,171.3,5842.0,144.5207,144.7149,144.3772,144.622,5842.0
2022-05-11 11:30:00,171.4,171.6,171.18,171.32,8155.0,144.7065,144.8753,144.5207,144.6389,8155.0
2022-05-11 11:35:00,171.38,171.85,171.35,171.66,3380.0,144.6896,145.0864,144.6643,144.926,3380.0
2022-05-11 11:40:00,171.74,171.79,171.41,171.59,6664.0,144.9935,145.0357,144.7149,144.8669,6664.0
2022-05-11 11:45:00,171.69,171.87,171.39,171.53,4268.0,144.9513,145.1033,144.698,144.8162,4268.0
2022-05-11 11:50:00,171.61,171.67,171.15,171.15,7923.0,144.8838,144.9344,144.4954,144.4954,7923.0
2022-05-11 11:55:00,171.21,171.28,170.78,171.25,8490.0,144.5461,144.6052,144.183,144.5798,8490.0
2022-05-11 12:00:00,171.19,171.28,171.1,171.17,4017.0,144.5292,144.6052,144.4532,144.5123,4017.0
2022-05-11 12:05:00,171.2,171.4,171.09,171.09,4820.0,144.5376,144.7065,144.4447,144.4447,4820.0
2022-05-11 12:10:00,171.08,171.48,170.95,171.48,5996.0,144.4363,144.774,144.3265,144.774,5996.0
2022-05-11 12:15:00,171.31,171.6,171.31,171.55,5740.0,144.6305,144.8753,144.6305,144.8331,5740.0
2022-05-11 12:20:00,171.49,172.09,171.48,172.0,12858.0,144.7824,145.289,144.774,145.213,12858.0
2022-05-11 12:25:00,172.08,172.29,171.34,171.34,17815.0,145.2806,145.4579,144.6558,144.6558,17815.0
2022-05-11 12:30:00,171.23,171.89,171.18,171.69,7847.0,144.5629,145.1202,144.5207,144.9513,7847.0
2022-05-11 12:35:00,171.94,172.4,171.94,172.38,9299.0,145.1624,145.5507,145.1624,145.5338,9299.0
2022-05-11 12:40:00,172.31,172.51,171.87,171.87,7178.0,145.4747,145.6436,145.1033,145.1033,7178.0
2022-05-11 12:45:00,171.95,172.44,171.64,172.39,8653.0,145.1708,145.5845,144.9091,145.5423,8653.0
2022-05-11 12:50:00,172.43,172.44,172.05,172.07,8824.0,145.5761,145.5845,145.2552,145.2721,8824.0
2022-05-11 12:55:00,172.06,172.08,171.79,171.89,5893.0,145.2637,145.2806,145.0357,145.1202,5893.0
2022-05-11 13:00:00,171.89,172.1,171.65,172.05,14026.0,145.1202,145.2974,144.9175,145.2552,14026.0
2022-05-11 13:05:00,172.12,172.19,171.8,171.87,7923.0,145.3143,145.3734,145.0442,145.1033,7923.0
2022-05-11 13:10:00,171.94,172.23,171.94,172.1,10110.0,145.1624,145.4072,145.1624,145.2974,10110.0
2022-05-11 13:15:00,172.15,172.3,171.87,171.88,8983.0,145.3397,145.4663,145.1033,145.1117,8983.0
2022-05-11 13:20:00,171.78,172.1,171.69,172.09,6567.0,145.0273,145.2974,144.9513,145.289,6567.0
2022-05-11 13:25:00,172.12,172.16,171.57,171.68,7141.0,145.3143,145.3481,144.85,144.9429,7141.0
2022-05-11 13:30:00,171.67,171.78,171.38,171.77,5119.0,144.9344,145.0273,144.6896,145.0188,5119.0
2022-05-11 13:35:00,171.7,171.75,171.42,171.51,8279.0,144.9597,145.002,144.7234,144.7993,8279.0
2022-05-11 13:40:00,171.49,171.5,171.1,171.17,12930.0,144.7824,144.7909,144.4532,144.5123,12930.0
2022-05-11 13:45:00,171.1,171.27,170.7,171.0,7537.0,144.4532,144.5967,144.1155,144.3688,7537.0
2022-05-11 13:50:00,170.98,171.16,170.56,170.67,8910.0,144.3519,144.5038,143.9973,144.0902,8910.0
2022-05-11 13:55:00,170.71,170.82,170.42,170.47,7638.0,144.1239,144.2168,143.8791,143.9213,7638.0
2022-05-11 14:00:00,170.6,171.37,170.6,171.37,13904.0,144.0311,144.6811,144.0311,144.6811,13904.0
2022-05-11 14:05:00,171.34,171.58,171.18,171.26,16618.0,144.6558,144.8584,144.5207,144.5883,16618.0
2022-05-11 14:10:00,171.18,171.6,171.08,171.45,10583.0,144.5207,144.8753,144.4363,144.7487,10583.0
2022-05-11 14:15:00,171.5,171.93,171.33,171.92,6843.0,144.7909,145.1539,144.6474,145.1455,6843.0
2022-05-11 14:20:00,171.87,172.36,171.54,172.34,10813.0,145.1033,145.517,144.8247,145.5001,10813.0
2022-05-11 14:25:00,172.5,172.81,172.15,172.16,9548.0,145.6352,145.8969,145.3397,145.3481,9548.0
2022-05-11 14:30:00,172.1,172.49,171.98,172.41,16388.0,145.2974,145.6267,145.1961,145.5592,16388.0
2022-05-11 14:35:00,172.49,172.91,172.46,172.8,6622.0,145.6267,145.9813,145.6014,145.8884,6622.0
2022-05-11 14:40:00,172.72,173.13,172.62,173.13,9082.0,145.8209,146.167,145.7365,146.167,9082.0
2022-05-11 14:45:00,173.07,173.07,172.64,172.85,6826.0,146.1164,146.1164,145.7534,145.9306,6826.0
2022-05-11 14:50:00,172.89,172.89,172.32,172.35,7896.0,145.9644,145.9644,145.4832,145.5085,7896.0
2022-05-11 14:55:00,172.39,172.51,172.17,172.31,6515.0,145.5423,145.6436,145.3565,145.4747,6515.0
2022-05-11 15:00:00,172.3,172.33,171.7,171.87,6429.0,145.4663,145.4916,144.9597,145.1033,6429.0
2022-05-11 15:05:00,171.76,172.14,171.7,172.07,6664.0,145.0104,145.3312,144.9597,145.2721,6664.0
2022-05-11 15:10:00,172.1,172.18,171.7,171.92,7170.0,145.2974,145.365,144.9597,145.1455,7170.0
2022-05-11 15:15:00,171.8,172.03,171.49,171.78,8517.0,145.0442,145.2384,144.7824,145.0273,8517.0
2022-05-11 15:20:00,171.69,171.87,171.5,171.58,5614.0,144.9513,145.1033,144.7909,144.8584,5614.0
2022-05-11 15:25:00,171.67,171.88,171.33,171.43,9925.0,144.9344,145.1117,144.6474,144.7318,9925.0
2022-05-11 15:30:00,171.47,171.59,171.09,171.09,8045.0,144.7656,144.8669,144.4447,144.4447,8045.0
2022-05-11 15:35:00,171.09,171.09,170.57,170.6,9991.0,144.4447,144.4447,144.0057,144.0311,9991.0
2022-05-11 15:40:00,170.66,170.94,170.55,170.94,13551.0,144.0817,144.3181,143.9888,144.3181,13551.0
2022-05-11 15:45:00,170.94,171.06,170.57,170.62,15504.0,144.3181,144.4194,144.0057,144.0479,15504.0
2022-05-11 15:50:00,170.66,170.96,170.57,170.89,23558.0,144.0817,144.335,144.0057,144.2759,23558.0
2022-05-11 15:55:00,170.91,170.95,170.42,170.7,86912.0,144.2928,144.3265,143.8791,144.1155,86912.0
2022-05-12 09:30:00,170.79,171.13,170.19,170.78,24123.0,144.1915,144.4785,143.6849,144.183,24123.0
2022-05-12 09:35:00,171.28,172.09,171.15,171.72,5178.0,144.6052,145.289,144.4954,144.9766,5178.0
2022-05-12 09:40:00,171.73,172.23,171.63,171.63,6124.0,144.9851,145.4072,144.9006,144.9006,6124.0
2022-05-12 09:45:00,171.64,171.95,171.32,171.78,8060.0,144.9091,145.1708,144.6389,145.0273,8060.0
2022-05-12 09:50:00,171.67,172.22,171.53,171.95,8822.0,144.9344,145.3988,144.8162,145.1708,8822.0
2022-05-12 09:55:00,171.95,172.05,170.9,170.9,5951.0,145.1708,145.2552,144.2843,144.2843,5951.0
2022-05-12 10:00:00,171.08,171.28,170.47,171.02,7129.0,144.4363,144.6052,143.9213,144.3856,7129.0
2022-05-12 10:05:00,171.21,172.26,171.14,172.12,6777.0,144.5461,145.4325,144.487,145.3143,6777.0
2022-05-12 10:10:00,172.11,172.49,171.88,172.2,6701.0,145.3059,145.6267,145.1117,145.3819,6701.0
2022-05-12 10:15:00,172.12,172.36,171.53,171.82,6934.0,145.3143,145.517,144.8162,145.0611,6934.0
2022-05-12 10:20:00,171.7,172.45,171.61,172.08,12371.0,144.9597,145.5929,144.8838,145.2806,12371.0
2022-05-12 10:25:00,172.32,172.41,171.59,171.64,7573.0,145.4832,145.5592,144.8669,144.9091,7573.0
2022-05-12 10:30:00,171.61,172.09,171.45,171.5,11619.0,144.8838,145.289,144.7487,144.7909,11619.0
2022-05-12 10:35:00,171.69,172.08,171.55,171.97,4875.0,144.9513,145.2806,144.8331,145.1877,4875.0
2022-05-12 10:40:00,171.86,171.9,171.44,171.44,5259.0,145.0948,145.1286,144.7402,144.7402,5259.0
2022-05-12 10:45:00,171.49,172.0,171.49,171.53,7911.0,144.7824,145.213,144.7824,144.8162,7911.0
2022-05-12 10:50:00,171.59,171.96,171.42,171.59,4806.0,144.8669,145.1793,144.7234,144.8669,4806.0
2022-05-12 10:55:00,171.52,172.04,171.41,171.75,6717.0,144.8078,145.2468,144.7149,145.002,6717.0
2022-05-12 11:00:00,171.57,171.76,171.32,171.63,6242.0,144.85,145.0104,144.6389,144.9006,6242.0
2022-05-12 11:05:00,171.87,171.96,171.51,171.78,5138.0,145.1033,145.1793,144.7993,145.0273,5138.0
2022-05-12 11:10:00,171.89,171.96,171.14,171.26,4328.0,145.1202,145.1793,144.487,144.5883,4328.0
2022-05-12 11:15:00,171.19,171.3,170.64,170.84,9753.0,144.5292,144.622,144.0648,144.2337,9753.0
2022-05-12 11:20:00,170.8,170.95,170.56,170.61,5025.0,144.1999,144.3265,143.9973,144.0395,5025.0
2022-05-12 11:25:00,170.51,170.71,170.24,170.28,3397.0,143.9551,144.1239,143.7271,143.7609,3397.0
2022-05-12 11:30:00,170.14,170.26,169.84,170.04,4312.0,143.6427,143.744,143.3894,143.5583,4312.0
2022-05-12 11:35:00,169.91,170.33,169.89,170.33,4537.0,143.4485,143.8031,143.4316,143.8031,4537.0
2022-05-12 11:40:00,170.32,170.32,169.94,169.98,2310.0,143.7947,143.7947,143.4738,143.5076,2310.0
2022-05-12 11:45:00,169.91,170.05,169.53,169.59,3212.0,143.4485,143.5667,143.1277,143.1784,3212.0
2022-05-12 11:50:00,169.52,169.87,169.39,169.71,5114.0,143.1193,143.4147,143.0095,143.2797,5114.0
2022-05-12 11:55:00,169.66,169.73,169.3,169.42,2033.0,143.2375,143.2965,142.9335,143.0348,2033.0
2022-05-12 12:00:00,169.28,169.82,169.28,169.75,6782.0,142.9166,143.3725,142.9166,143.3134,6782.0
2022-05-12 12:05:00,169.84,170.02,169.67,169.96,4068.0,143.3894,143.5414,143.2459,143.4907,4068.0
2022-05-12 12:10:00,169.74,170.52,169.59,170.44,11683.0,143.305,143.9635,143.1784,143.896,11683.0
2022-05-12 12:15:00,170.38,170.57,170.2,170.45,5889.0,143.8453,144.0057,143.6934,143.9044,5889.0
2022-05-12 12:20:00,170.45,170.71,170.3,170.53,3155.0,143.9044,144.1239,143.7778,143.972,3155.0
2022-05-12 12:25:00,170.65,170.95,170.58,170.81,1778.0,144.0733,144.3265,144.0142,144.2084,1778.0
2022-05-12 12:30:00,170.94,171.03,170.68,170.72,2713.0,144.3181,144.3941,144.0986,144.1324,2713.0
2022-05-12 12:35:00,170.81,170.9,170.59,170.69,3621.0,144.2084,144.2843,144.0226,144.107,3621.0
2022-05-12 12:40:00,170.68,171.06,170.23,171.06,6514.0,144.0986,144.4194,143.7187,144.4194,6514.0
2022-05-12 12:45:00,171.15,171.16,170.62,170.79,3852.0,144.4954,144.5038,144.0479,144.1915,3852.0
2022-05-12 12:50:00,170.67,170.93,170.64,170.64,6433.0,144.0902,144.3097,144.0648,144.0648,6433.0
2022-05-12 12:55:00,170.62,170.77,170.43,170.5,3366.0,144.0479,144.1746,143.8875,143.9466,3366.0
2022-05-12 13:00:00,170.34,170.88,170.29,170.56,4209.0,143.8115,144.2674,143.7693,143.9973,4209.0
2022-05-12 13:05:00,170.34,170.79,170.32,170.65,10130.0,143.8115,144.1915,143.7947,144.0733,10130.0
2022-05-12 13:10:00,170.72,171.22,170.69,170.83,8069.0,144.1324,144.5545,144.107,144.2252,8069.0
2022-05-12 13:15:00,170.96,171.16,170.76,170.96,4096.0,144.335,144.5038,144.1661,144.335,4096.0
2022-05-12 13:20:00,171.0,171.18,170.86,171.16,8404.0,144.3688,144.5207,144.2506,144.5038,8404.0
2022-05-12 13:25:00,171.16,171.31,171.02,171.22,6330.0,144.5038,144.6305,144.3856,144.5545,6330.0
2022-05-12 13:30:00,171.23,171.68,171.04,171.48,10978.0,144.5629,144.9429,144.4025,144.774,10978.0
2022-05-12 13:35:00,171.5,171.68,171.25,171.38,7175.0,144.7909,144.9429,144.5798,144.6896,7175.0
2022-05-12 13:40:00,171.32,171.61,171.31,171.56,14409.0,144.6389,144.8838,144.6305,144.8415,14409.0
2022-05-12 13:45:00,171.57,171.57,170.96,171.12,6958.0,144.85,144.85,144.335,144.4701,6958.0
2022-05-12 13:50:00,171.11,171.56,171.1,171.56,5798.0,144.4616,144.8415,144.4532,144.8415,5798.0
2022-05-12 13:55:00,171.65,171.91,171.62,171.71,6902.0,144.9175,145.137,144.8922,144.9682,6902.0
2022-05-12 14:00:00,171.8,172.25,171.57,172.25,9366.0,145.0442,145.4241,144.85,145.4241,9366.0
2022-05-12 14:05:00,172.19,172.19,171.72,171.74,8353.0,145.3734,145.3734,144.9766,144.9935,8353.0
2022-05-12 14:10:00,171.82,172.06,171.63,172.01,5739.0,145.0611,145.2637,144.9006,145.2215,5739.0
2022-05-12 14:15:00,172.05,172.13,171.9,172.05,5316.0,145.2552,145.3228,145.1286,145.2552,5316.0
2022-05-12 14:20:00,172.15,172.4,171.85,172.27,15270.0,145.3397,145.5507,145.0864,145.441,15270.0
2022-05-12 14:25:00,172.26,172.39,171.94,172.14,8333.0,145.4325,145.5423,145.1624,145.3312,8333.0
2022-05-12 14:30:00,172.16,172.17,171.69,171.89,6496.0,145.3481,145.3565,144.9513,145.1202,6496.0
2022-05-12 14:35:00,171.91,171.94,171.45,171.55,7214.0,145.137,145.1624,144.7487,144.8331,7214.0
2022-05-12 14:40:00,171.6,171.84,171.45,171.78,5018.0,144.8753,145.0779,144.7487,145.0273,5018.0
2022-05-12 14:45:00,171.78,172.03,171.73,171.75,5959.0,145.0273,145.2384,144.9851,145.002,5959.0
2022-05-12 14:50:00,171.72,172.07,171.72,171.96,3563.0,144.9766,145.2721,144.9766,145.1793,3563.0
2022-05-12 14:55:00,171.98,172.1,171.49,171.75,12371.0,145.1961,145.2974,144.7824,145.002,12371.0
2022-05-12 15:00:00,171.74,171.97,171.52,171.87,6116.0,144.9935,145.1877,144.8078,145.1033,6116.0
2022-05-12 15:05:00,171.86,171.86,171.39,171.49,3201.0,145.0948,145.0948,144.698,144.7824,3201.0
2022-05-12 15:10:00,171.45,171.68,171.21,171.67,5116.0,144.7487,144.9429,144.5461,144.9344,5116.0
2022-05-12 15:15:00,171.74,172.08,171.6,172.01,10638.0,144.9935,145.2806,144.8753,145.2215,10638.0
2022-05-12 15:20:00,171.98,172.66,171.95,172.42,6778.0,145.1961,145.7702,145.1708,145.5676,6778.0
2022-05-12 15:25:00,172.45,172.63,171.64,171.64,5594.0,145.5929,145.7449,144.9091,144.9091,5594.0
2022-05-12 15:30:00,171.69,172.3,171.69,171.97,11080.0,144.9513,145.4663,144.9513,145.1877,11080.0
2022-05-12 15:35:00,171.87,172.31,171.73,172.27,11594.0,145.1033,145.4747,144.9851,145.441,11594.0
2022-05-12 15:40:00,172.37,172.39,171.96,172.12,11693.0,145.5254,145.5423,145.1793,145.3143,11693.0
2022-05-12 15:45:00,172.04,172.42,171.9,172.05,15029.0,145.2468,145.5676,145.1286,145.2552,15029.0
2022-05-12 15:50:00,172.14,172.62,171.91,171.99,33450.0,145.3312,145.7365,145.137,145.2046,33450.0
2022-05-12 15:55:00,171.94,172.26,171.83,172.04,139682.0,145.1624,145.4325,145.0695,145.2468,139682.0
2022-05-13 09:30:00,173.81,173.81,172.08,172.9,59507.0,146.7411,146.7411,145.2806,145.9729,59507.0
2022-05-13 09:35:00,172.88,174.13,172.66,173.8,33402.0,145.956,147.0113,145.7702,146.7327,33402.0
2022-05-13 09:40:00,173.67,174.09,172.68,172.7,13292.0,146.6229,146.9775,145.7871,145.804,13292.0
2022-05-13 09:45:00,172.85,173.15,172.49,172.81,24727.0,145.9306,146.1839,145.6267,145.8969,24727.0
2022-05-13 09:50:00,172.78,173.76,172.67,173.37,30111.0,145.8715,146.6989,145.7787,146.3697,30111.0
2022-05-13 09:55:00,173.45,174.38,173.44,174.04,24977.0,146.4372,147.2224,146.4288,146.9353,24977.0
2022-05-13 10:00:00,174.25,174.67,174.08,174.51,12839.0,147.1126,147.4672,146.9691,147.3321,12839.0
2022-05-13 10:05:00,174.63,174.66,174.29,174.54,9026.0,147.4334,147.4588,147.1464,147.3574,9026.0
2022-05-13 10:10:00,174.58,175.03,174.27,174.82,10983.0,147.3912,147.7711,147.1295,147.5938,10983.0
2022-05-13 10:15:00,174.83,175.11,174.59,175.11,12290.0,147.6023,147.8387,147.3997,147.8387,12290.0
2022-05-13 10:20:00,174.98,175.68,174.98,175.57,8772.0,147.7289,148.3199,147.7289,148.227,8772.0
2022-05-13 10:25:00,175.7,175.83,175.12,175.12,7042.0,148.3368,148.4465,147.8471,147.8471,7042.0
2022-05-13 10:30:00,175.06,175.58,175.06,175.56,10706.0,147.7965,148.2355,147.7965,148.2186,10706.0
2022-05-13 10:35:00,175.51,175.55,175.17,175.18,14196.0,148.1764,148.2102,147.8893,147.8978,14196.0
2022-05-13 10:40:00,174.97,175.1,174.77,174.95,8159.0,147.7205,147.8302,147.5516,147.7036,8159.0
2022-05-13 10:45:00,174.95,175.42,174.89,175.08,8894.0,147.7036,148.1004,147.6529,147.8133,8894.0
2022-05-13 10:50:00,175.06,175.8,175.03,175.64,16866.0,147.7965,148.4212,147.7711,148.2861,16866.0
2022-05-13 10:55:00,175.66,175.85,175.52,175.78,11148.0,148.303,148.4634,148.1848,148.4043,11148.0
2022-05-13 11:00:00,175.69,175.87,175.47,175.87,9652.0,148.3283,148.4803,148.1426,148.4803,9652.0
2022-05-13 11:05:00,175.82,176.1,175.78,175.83,20642.0,148.4381,148.6745,148.4043,148.4465,20642.0
2022-05-13 11:10:00,175.77,175.84,175.23,175.23,7668.0,148.3959,148.455,147.94,147.94,7668.0
2022-05-13 11:15:00,175.22,175.31,175.02,175.22,11578.0,147.9315,148.0075,147.7627,147.9315,11578.0
2022-05-13 11:20:00,175.25,175.65,175.22,175.65,8761.0,147.9569,148.2946,147.9315,148.2946,8761.0
2022-05-13 11:25:00,175.58,175.74,175.46,175.67,7170.0,148.2355,148.3706,148.1342,148.3115,7170.0
2022-05-13 11:30:00,175.61,175.79,175.52,175.56,9075.0,148.2608,148.4128,148.1848,148.2186,9075.0
2022-05-13 11:35:00,175.52,175.65,175.38,175.64,10215.0,148.1848,148.2946,148.0666,148.2861,10215.0
2022-05-13 11:40:00,175.54,175.54,175.24,175.43,12125.0,148.2017,148.2017,147.9484,148.1088,12125.0
2022-05-13 11:45:00,175.47,175.47,174.98,175.1,12902.0,148.1426,148.1426,147.7289,147.8302,12902.0
2022-05-13 11:50:00,175.1,175.37,175.0,175.28,7684.0,147.8302,148.0582,147.7458,147.9822,7684.0
2022-05-13 11:55:00,175.3,175.85,175.3,175.81,5402.0,147.9991,148.4634,147.9991,148.4297,5402.0
2022-05-13 12:00:00,175.8,175.84,175.46,175.7,7272.0,148.4212,148.455,148.1342,148.3368,7272.0
2022-05-13 12:05:00,175.61,175.74,175.5,175.74,4034.0,148.2608,148.3706,148.1679,148.3706,4034.0
2022-05-13 12:10:00,175.75,176.0,175.67,175.7,37082.0,148.379,148.5901,148.3115,148.3368,37082.0
2022-05-13 12:15:00,175.64,175.64,175.39,175.45,11266.0,148.2861,148.2861,148.0751,148.1257,11266.0
2022-05-13 12:20:00,175.46,175.81,175.44,175.73,27653.0,148.1342,148.4297,148.1173,148.3621,27653.0
2022-05-13 12:25:00,175.67,175.97,175.49,175.97,12393.0,148.3115,148.5647,148.1595,148.5647,12393.0
2022-05-13 12:30:00,175.95,176.03,175.82,175.82,7028.0,148.5479,148.6154,148.4381,148.4381,7028.0
2022-05-13 12:35:00,175.79,176.01,175.61,175.64,8395.0,148.4128,148.5985,148.2608,148.2861,8395.0
2022-05-13 12:40:00,175.69,175.92,175.26,175.26,11108.0,148.3283,148.5225,147.9653,147.9653,11108.0
2022-05-13 12:45:00,175.25,175.39,175.05,175.39,11922.0,147.9569,148.0751,147.788,148.0751,11922.0
2022-05-13 12:50:00,175.31,175.32,174.85,175.01,9779.0,148.0075,148.016,147.6192,147.7543,9779.0
2022-05-13 12:55:00,175.1,175.2,175.06,175.14,5237.0,147.8302,147.9147,147.7965,147.864,5237.0
2022-05-13 13:00:00,175.14,175.5,175.1,175.21,17919.0,147.864,148.1679,147.8302,147.9231,17919.0
2022-05-13 13:05:00,175.16,175.25,174.97,175.06,8695.0,147.8809,147.9569,147.7205,147.7965,8695.0
2022-05-13 13:10:00,175.1,175.2,174.82,175.14,18562.0,147.8302,147.9147,147.5938,147.864,18562.0
2022-05-13 13:15:00,175.18,175.18,174.83,175.01,16387.0,147.8978,147.8978,147.6023,147.7543,16387.0
2022-05-13 13:20:00,175.06,175.19,174.9,175.07,9704.0,147.7965,147.9062,147.6614,147.8049,9704.0
2022-05-13 13:25:00,175.09,175.09,174.53,174.53,5655.0,147.8218,147.8218,147.349,147.349,5655.0
2022-05-13 13:30:00,174.66,174.97,174.65,174.97,7078.0,147.4588,147.7205,147.4503,147.7205,7078.0
2022-05-13 13:35:00,174.94,175.01,174.8,174.84,7826.0,147.6952,147.7543,147.577,147.6107,7826.0
2022-05-13 13:40:00,174.9,174.9,174.56,174.64,6877.0,147.6614,147.6614,147.3743,147.4419,6877.0
2022-05-13 13:45:00,174.69,175.04,174.64,175.04,5772.0,147.4841,147.7796,147.4419,147.7796,5772.0
2022-05-13 13:50:00,174.95,175.06,174.86,174.95,4279.0,147.7036,147.7965,147.6276,147.7036,4279.0
2022-05-13 13:55:00,174.93,174.97,174.75,174.94,17537.0,147.6867,147.7205,147.5347,147.6952,17537.0
2022-05-13 14:00:00,174.87,175.01,174.45,174.5,9031.0,147.6361,147.7543,147.2815,147.3237,9031.0
2022-05-13 14:05:00,174.56,175.08,174.46,175.01,22417.0,147.3743,147.8133,147.2899,147.7543,22417.0
2022-05-13 14:10:00,174.97,175.07,174.9,174.99,10336.0,147.7205,147.8049,147.6614,147.7374,10336.0
2022-05-13 14:15:00,174.93,175.15,174.76,175.09,11795.0,147.6867,147.8724,147.5432,147.8218,11795.0
2022-05-13 14:20:00,175.05,175.13,174.7,174.81,13756.0,147.788,147.8556,147.4925,147.5854,13756.0
2022-05-13 14:25:00,174.81,174.81,174.35,174.76,9964.0,147.5854,147.5854,147.197,147.5432,9964.0
2022-05-13 14:30:00,174.8,175.16,174.8,174.93,7941.0,147.577,147.8809,147.577,147.6867,7941.0
2022-05-13 14:35:00,174.87,174.89,174.65,174.83,7709.0,147.6361,147.6529,147.4503,147.6023,7709.0
2022-05-13 14:40:00,174.89,175.11,174.82,174.97,6474.0,147.6529,147.8387,147.5938,147.7205,6474.0
2022-05-13 14:45:00,174.95,175.01,174.79,174.95,4467.0,147.7036,147.7543,147.5685,147.7036,4467.0
2022-05-13 14:50:00,174.93,175.32,174.9,175.22,20461.0,147.6867,148.016,147.6614,147.9315,20461.0
2022-05-13 14:55:00,175.27,175.91,175.13,175.8,44987.0,147.9738,148.5141,147.8556,148.4212,44987.0
2022-05-13 15:00:00,175.89,176.0,175.48,175.58,24040.0,148.4972,148.5901,148.1511,148.2355,24040.0
2022-05-13 15:05:00,175.63,175.8,175.42,175.5,5977.0,148.2777,148.4212,148.1004,148.1679,5977.0
2022-05-13 15:10:00,175.54,175.68,175.34,175.62,10653.0,148.2017,148.3199,148.0329,148.2693,10653.0
2022-05-13 15:15:00,175.6,175.79,175.43,175.67,7944.0,148.2524,148.4128,148.1088,148.3115,7944.0
2022-05-13 15:20:00,175.62,175.89,175.57,175.78,8609.0,148.2693,148.4972,148.227,148.4043,8609.0
2022-05-13 15:25:00,175.78,176.29,175.77,176.29,11859.0,148.4043,148.8349,148.3959,148.8349,11859.0
2022-05-13 15:30:00,176.22,176.51,175.83,175.88,17875.0,148.7758,149.0206,148.4465,148.4888,17875.0
2022-05-13 15:35:00,175.97,176.13,175.76,175.91,8825.0,148.5647,148.6998,148.3874,148.5141,8825.0
2022-05-13 15:40:00,175.89,176.22,175.89,176.18,11444.0,148.4972,148.7758,148.4972,148.742,11444.0
2022-05-13 15:45:00,176.11,176.26,175.74,175.99,18572.0,148.6829,148.8096,148.3706,148.5816,18572.0
2022-05-13 15:50:00,176.17,176.46,175.68,176.28,32393.0,148.7336,148.9784,148.3199,148.8265,32393.0
2022-05-13 15:55:00,176.32,176.54,176.23,176.45,81530.0,148.8602,149.046,148.7843,148.97,81530.0
2022-05-16 09:30:00,176.12,176.6,175.85,176.28,24867.0,148.6914,149.0966,148.4634,148.8265,24867.0
2022-05-16 09:35:00,176.45,176.62,175.76,176.34,16362.0,148.97,149.1135,148.3874,148.8771,16362.0
2022-05-16 09:40:00,176.18,176.8,176.18,176.72,10271.0,148.742,149.2655,148.742,149.1979,10271.0
2022-05-16 09:45:00,176.69,176.69,175.58,175.76,6951.0,149.1726,149.1726,148.2355,148.3874,6951.0
2022-05-16 09:50:00,175.68,176.14,175.59,175.68,5395.0,148.3199,148.7083,148.2439,148.3199,5395.0
2022-05-16 09:55:00,175.71,175.77,175.24,175.5,13091.0,148.3452,148.3959,147.9484,148.1679,13091.0
2022-05-16 10:00:00,175.41,175.43,175.1,175.3,8180.0,148.092,148.1088,147.8302,147.9991,8180.0
2022-05-16 10:05:00,175.47,176.1,175.23,176.1,4216.0,148.1426,148.6745,147.94,148.6745,4216.0
2022-05-16 10:10:00,176.02,176.22,175.75,175.79,15368.0,148.607,148.7758,148.379,148.4128,15368.0
2022-05-16 10:15:00,175.87,176.08,175.78,176.08,8605.0,148.4803,148.6576,148.4043,148.6576,8605.0
2022-05-16 10:20:00,175.97,176.32,175.91,176.3,15080.0,148.5647,148.8602,148.5141,148.8433,15080.0
2022-05-16 10:25:00,176.14,176.27,175.92,175.92,7337.0,148.7083,148.818,148.5225,148.5225,7337.0
2022-05-16 10:30:00,175.94,176.08,175.78,175.8,5010.0,148.5394,148.6576,148.4043,148.4212,5010.0
2022-05-16 10:35:00,175.89,176.08,175.78,176.08,12815.0,148.4972,148.6576,148.4043,148.6576,12815.0
2022-05-16 10:40:00,176.02,176.26,175.96,176.23,4378.0,148.607,148.8096,148.5563,148.7843,4378.0
2022-05-16 10:45:00,176.15,176.16,175.77,175.89,6769.0,148.7167,148.7252,148.3959,148.4972,6769.0
2022-05-16 10:50:00,175.8,175.95,175.7,175.94,8886.0,148.4212,148.5479,148.3368,148.5394,8886.0
2022-05-16 10:55:00,176.03,176.07,175.89,175.99,3441.0,148.6154,148.6492,148.4972,148.5816,3441.0
2022-05-16 11:00:00,176.09,176.49,175.97,176.33,22445.0,148.6661,149.0038,148.5647,148.8687,22445.0
2022-05-16 11:05:00,176.44,176.84,176.44,176.84,6722.0,148.9615,149.2993,148.9615,149.2993,6722.0
2022-05-16 11:10:00,176.74,176.76,176.33,176.52,17743.0,149.2148,149.2317,148.8687,149.0291,17743.0
2022-05-16 11:15:00,176.57,176.95,176.37,176.64,16143.0,149.0713,149.3921,148.9024,149.1304,16143.0
2022-05-16 11:20:00,176.54,177.01,176.41,177.01,9297.0,149.046,149.4428,148.9362,149.4428,9297.0
2022-05-16 11:25:00,177.0,177.48,177.0,177.38,13437.0,149.4343,149.8396,149.4343,149.7552,13437.0
2022-05-16 11:30:00,177.37,177.37,176.95,177.34,6784.0,149.7467,149.7467,149.3921,149.7214,6784.0
2022-05-16 11:35:00,177.31,177.39,176.94,177.39,20786.0,149.6961,149.7636,149.3837,149.7636,20786.0
2022-05-16 11:40:00,177.31,177.49,177.07,177.45,24189.0,149.6961,149.848,149.4934,149.8142,24189.0
2022-05-16 11:45:00,177.42,177.49,177.22,177.22,13727.0,149.7889,149.848,149.6201,149.6201,13727.0
2022-05-16 11:50:00,177.16,177.45,177.09,177.45,26065.0,149.5694,149.8142,149.5103,149.8142,26065.0
2022-05-16 11:55:00,177.46,177.46,177.09,177.09,12711.0,149.8227,149.8227,149.5103,149.5103,12711.0
2022-05-16 12:00:00,177.09,177.11,176.86,176.86,3783.0,149.5103,149.5272,149.3161,149.3161,3783.0
2022-05-16 12:05:00,176.77,176.77,176.3,176.47,6337.0,149.2402,149.2402,148.8433,148.9869,6337.0
2022-05-16 12:10:00,176.41,176.67,176.41,176.46,4410.0,148.9362,149.1557,148.9362,148.9784,4410.0
2022-05-16 12:15:00,176.57,176.57,176.33,176.43,4102.0,149.0713,149.0713,148.8687,148.9531,4102.0
2022-05-16 12:20:00,176.35,176.56,176.35,176.55,4556.0,148.8856,149.0629,148.8856,149.0544,4556.0
2022-05-16 12:25:00,176.49,176.59,176.4,176.43,3711.0,149.0038,149.0882,148.9278,148.9531,3711.0
2022-05-16 12:30:00,176.46,176.55,176.3,176.39,3532.0,148.9784,149.0544,148.8433,148.9193,3532.0
2022-05-16 12:35:00,176.39,176.51,176.14,176.14,2541.0,148.9193,149.0206,148.7083,148.7083,2541.0
2022-05-16 12:40:00,176.02,176.12,175.99,176.01,2832.0,148.607,148.6914,148.5816,148.5985,2832.0
2022-05-16 12:45:00,175.99,176.17,175.95,176.02,2834.0,148.5816,148.7336,148.5479,148.607,2834.0
2022-05-16 12:50:00,176.11,176.11,175.88,175.92,6434.0,148.6829,148.6829,148.4888,148.5225,6434.0
2022-05-16 12:55:00,175.87,176.19,175.82,176.12,5327.0,148.4803,148.7505,148.4381,148.6914,5327.0
2022-05-16 13:00:00,176.0,176.12,175.99,176.11,3621.0,148.5901,148.6914,148.5816,148.6829,3621.0
2022-05-16 13:05:00,176.08,176.39,176.08,176.39,3887.0,148.6576,148.9193,148.6576,148.9193,3887.0
2022-05-16 13:10:00,176.38,176.6,176.32,176.6,2135.0,148.9109,149.0966,148.8602,149.0966,2135.0
2022-05-16 13:15:00,176.5,176.69,176.5,176.56,5171.0,149.0122,149.1726,149.0122,149.0629,5171.0
2022-05-16 13:20:00,176.6,176.96,176.58,176.85,4551.0,149.0966,149.4006,149.0797,149.3077,4551.0
2022-05-16 13:25:00,176.83,177.11,176.76,177.11,5318.0,149.2908,149.5272,149.2317,149.5272,5318.0
2022-05-16 13:30:00,177.17,177.38,177.11,177.27,6466.0,149.5779,149.7552,149.5272,149.6623,6466.0
2022-05-16 13:35:00,177.34,177.39,176.92,176.93,11239.0,149.7214,149.7636,149.3668,149.3752,11239.0
2022-05-16 13:40:00,176.99,177.42,176.99,177.39,4120.0,149.4259,149.7889,149.4259,149.7636,4120.0
2022-05-16 13:45:00,177.36,177.36,177.01,177.07,8474.0,149.7383,149.7383,149.4428,149.4934,8474.0
2022-05-16 13:50:00,177.09,177.23,176.98,177.03,4415.0,149.5103,149.6285,149.4174,149.4597,4415.0
2022-05-16 13:55:00,176.99,177.01,176.89,176.9,4471.0,149.4259,149.4428,149.3415,149.3499,4471.0
2022-05-16 14:00:00,176.88,177.14,176.8,177.13,5313.0,149.333,149.5525,149.2655,149.5441,5313.0
2022-05-16 14:05:00,177.15,177.41,177.11,177.41,7216.0,149.561,149.7805,149.5272,149.7805,7216.0
2022-05-16 14:10:00,177.32,177.39,177.21,177.24,7156.0,149.7045,149.7636,149.6116,149.637,7156.0
2022-05-16 14:15:00,177.28,177.33,177.12,177.2,10434.0,149.6707,149.7129,149.5356,149.6032,10434.0
2022-05-16 14:20:00,177.24,177.25,177.02,177.12,7732.0,149.637,149.6454,149.4512,149.5356,7732.0
2022-05-16 14:25:00,177.14,177.41,177.08,177.41,8985.0,149.5525,149.7805,149.5019,149.7805,8985.0
2022-05-16 14:30:00,177.43,177.5,177.21,177.24,8583.0,149.7974,149.8565,149.6116,149.637,8583.0
2022-05-16 14:35:00,177.13,177.18,176.97,177.06,6524.0,149.5441,149.5863,149.409,149.485,6524.0
2022-05-16 14:40:00,177.04,177.29,176.79,176.83,14028.0,149.4681,149.6792,149.257,149.2908,14028.0
2022-05-16 14:45:00,176.84,177.07,176.74,177.03,14313.0,149.2993,149.4934,149.2148,149.4597,14313.0
2022-05-16 14:50:00,177.03,177.06,176.8,177.03,10207.0,149.4597,149.485,149.2655,149.4597,10207.0
2022-05-16 14:55:00,177.02,177.37,176.96,177.29,7770.0,149.4512,149.7467,149.4006,149.6792,7770.0
2022-05-16 15:00:00,177.32,177.51,177.31,177.5,13695.0,149.7045,149.8649,149.6961,149.8565,13695.0
2022-05-16 15:05:00,177.53,177.67,177.4,177.47,7820.0,149.8818,150.0,149.772,149.8311,7820.0
2022-05-16 15:10:00,177.38,177.49,177.1,177.16,13017.0,149.7552,149.848,149.5188,149.5694,13017.0
2022-05-16 15:15:00,177.15,177.4,177.12,177.2,21638.0,149.561,149.772,149.5356,149.6032,21638.0
2022-05-16 15:20:00,177.16,177.19,177.0,177.02,21710.0,149.5694,149.5947,149.4343,149.4512,21710.0
2022-05-16 15:25:00,177.05,177.28,176.94,176.96,32496.0,149.4765,149.6707,149.3837,149.4006,32496.0
2022-05-16 15:30:00,176.93,176.93,176.31,176.44,12677.0,149.3752,149.3752,148.8518,148.9615,12677.0
2022-05-16 15:35:00,176.44,176.55,176.26,176.48,12823.0,148.9615,149.0544,148.8096,148.9953,12823.0
2022-05-16 15:40:00,176.5,176.53,176.36,176.4,11036.0,149.0122,149.0375,148.894,148.9278,11036.0
2022-05-16 15:45:00,176.41,176.46,176.09,176.1,19598.0,148.9362,148.9784,148.6661,148.6745,19598.0
2022-05-16 15:50:00,176.19,176.48,176.08,176.18,26590.0,148.7505,148.9953,148.6576,148.742,26590.0
2022-05-16 15:55:00,176.16,176.22,175.47,175.69,95236.0,148.7252,148.7758,148.1426,148.3283,95236.0
2022-05-17 09:30:00,177.09,177.29,174.69,175.01,21722.0,149.5103,149.6792,147.4841,147.7543,21722.0
2022-05-17 09:35:00,174.88,175.11,174.11,174.31,6585.0,147.6445,147.8387,146.9944,147.1633,6585.0
2022-05-17 09:40:00,174.52,174.57,173.79,173.79,14202.0,147.3406,147.3828,146.7243,146.7243,14202.0
2022-05-17 09:45:00,173.89,173.97,173.36,173.45,11534.0,146.8087,146.8762,146.3612,146.4372,11534.0
2022-05-17 09:50:00,173.66,173.81,173.44,173.76,2830.0,146.6145,146.7411,146.4288,146.6989,2830.0
2022-05-17 09:55:00,173.6,174.07,173.57,173.94,3624.0,146.5638,146.9606,146.5385,146.8509,3624.0
2022-05-17 10:00:00,174.06,174.76,174.05,174.4,3524.0,146.9522,147.5432,146.9438,147.2393,3524.0
2022-05-17 10:05:00,174.39,174.86,174.36,174.81,5387.0,147.2308,147.6276,147.2055,147.5854,5387.0
2022-05-17 10:10:00,174.72,174.73,173.96,174.21,17348.0,147.5094,147.5179,146.8678,147.0788,17348.0
2022-05-17 10:15:00,174.27,174.45,174.2,174.45,3079.0,147.1295,147.2815,147.0704,147.2815,3079.0
2022-05-17 10:20:00,174.36,174.42,174.04,174.35,6071.0,147.2055,147.2561,146.9353,147.197,6071.0
2022-05-17 10:25:00,174.35,174.42,174.04,174.16,8055.0,147.197,147.2561,146.9353,147.0366,8055.0
2022-05-17 10:30:00,174.17,174.39,174.16,174.36,4334.0,147.0451,147.2308,147.0366,147.2055,4334.0
2022-05-17 10:35:00,174.36,174.75,174.28,174.73,21492.0,147.2055,147.5347,147.1379,147.5179,21492.0
2022-05-17 10:40:00,174.75,174.84,174.41,174.41,4465.0,147.5347,147.6107,147.2477,147.2477,4465.0
2022-05-17 10:45:00,174.39,174.97,174.28,174.85,7416.0,147.2308,147.7205,147.1379,147.6192,7416.0
2022-05-17 10:50:00,174.85,174.86,174.71,174.81,4998.0,147.6192,147.6276,147.501,147.5854,4998.0
2022-05-17 10:55:00,174.9,175.01,174.86,174.97,4172.0,147.6614,147.7543,147.6276,147.7205,4172.0
2022-05-17 11:00:00,175.05,175.3,175.0,175.04,9975.0,147.788,147.9991,147.7458,147.7796,9975.0
2022-05-17 11:05:00,175.0,175.08,174.7,174.76,4710.0,147.7458,147.8133,147.4925,147.5432,4710.0
2022-05-17 11:10:00,174.71,174.77,174.59,174.77,7113.0,147.501,147.5516,147.3997,147.5516,7113.0
2022-05-17 11:15:00,174.72,174.73,174.39,174.39,4568.0,147.5094,147.5179,147.2308,147.2308,4568.0
2022-05-17 11:20:00,174.35,174.93,174.32,174.76,6036.0,147.197,147.6867,147.1717,147.5432,6036.0
2022-05-17 11:25:00,174.76,175.06,174.76,175.04,3312.0,147.5432,147.7965,147.5432,147.7796,3312.0
2022-05-17 11:30:00,175.1,175.13,174.94,174.94,5240.0,147.8302,147.8556,147.6952,147.6952,5240.0
2022-05-17 11:35:00,174.92,175.22,174.91,175.15,3454.0,147.6783,147.9315,147.6698,147.8724,3454.0
2022-05-17 11:40:00,175.2,175.2,174.87,174.91,6927.0,147.9147,147.9147,147.6361,147.6698,6927.0
2022-05-17 11:45:00,174.91,174.95,174.75,174.88,5519.0,147.6698,147.7036,147.5347,147.6445,5519.0
2022-05-17 11:50:00,174.92,175.14,174.91,174.92,11020.0,147.6783,147.864,147.6698,147.6783,11020.0
2022-05-17 11:55:00,174.85,174.87,174.56,174.6,2465.0,147.6192,147.6361,147.3743,147.4081,2465.0
2022-05-17 12:00:00,174.62,174.74,174.57,174.72,2651.0,147.425,147.5263,147.3828,147.5094,2651.0
2022-05-17 12:05:00,174.72,174.94,174.61,174.88,4503.0,147.5094,147.6952,147.4165,147.6445,4503.0
2022-05-17 12:10:00,174.84,174.85,174.72,174.78,2301.0,147.6107,147.6192,147.5094,147.5601,2301.0
2022-05-17 12:15:00,174.81,175.07,174.77,175.01,4015.0,147.5854,147.8049,147.5516,147.7543,4015.0
2022-05-17 12:20:00,175.09,175.15,174.92,174.92,2729.0,147.8218,147.8724,147.6783,147.6783,2729.0
2022-05-17 12:25:00,174.91,174.91,174.67,174.76,6037.0,147.6698,147.6698,147.4672,147.5432,6037.0
2022-05-17 12:30:00,174.77,174.81,174.65,174.75,2609.0,147.5516,147.5854,147.4503,147.5347,2609.0
2022-05-17 12:35:00,174.73,174.89,174.73,174.89,5485.0,147.5179,147.6529,147.5179,147.6529,5485.0
2022-05-17 12:40:00,174.86,175.05,174.78,174.93,7085.0,147.6276,147.788,147.5601,147.6867,7085.0
2022-05-17 12:45:00,174.97,175.27,174.94,175.15,7133.0,147.7205,147.9738,147.6952,147.8724,7133.0
2022-05-17 12:50:00,175.15,175.19,175.1,175.19,4213.0,147.8724,147.9062,147.8302,147.9062,4213.0
2022-05-17 12:55:00,175.06,175.07,174.94,174.94,4198.0,147.7965,147.8049,147.6952,147.6952,4198.0
2022-05-17 13:00:00,174.99,174.99,174.69,174.69,2494.0,147.7374,147.7374,147.4841,147.4841,2494.0
2022-05-17 13:05:00,174.7,174.75,174.48,174.67,5578.0,147.4925,147.5347,147.3068,147.4672,5578.0
2022-05-17 13:10:00,174.6,174.87,174.55,174.87,8560.0,147.4081,147.6361,147.3659,147.6361,8560.0
2022-05-17 13:15:00,174.87,175.86,174.84,175.59,25053.0,147.6361,148.4719,147.6107,148.2439,25053.0
2022-05-17 13:20:00,175.5,175.53,175.38,175.38,7916.0,148.1679,148.1933,148.0666,148.0666,7916.0
2022-05-17 13:25:00,175.29,175.29,175.03,175.03,2639.0,147.9906,147.9906,147.7711,147.7711,2639.0
2022-05-17 13:30:00,175.01,175.1,174.9,175.04,5048.0,147.7543,147.8302,147.6614,147.7796,5048.0
2022-05-17 13:35:00,174.98,175.18,174.98,175.18,4323.0,147.7289,147.8978,147.7289,147.8978,4323.0
2022-05-17 13:40:00,175.13,175.13,175.03,175.03,3392.0,147.8556,147.8556,147.7711,147.7711,3392.0
2022-05-17 13:45:00,174.98,175.08,174.86,175.08,8225.0,147.7289,147.8133,147.6276,147.8133,8225.0
2022-05-17 13:50:00,175.08,175.19,175.08,175.14,2240.0,147.8133,147.9062,147.8133,147.864,2240.0
2022-05-17 13:55:00,175.17,175.21,174.77,174.79,4871.0,147.8893,147.9231,147.5516,147.5685,4871.0
2022-05-17 14:00:00,174.77,174.86,174.59,174.74,6014.0,147.5516,147.6276,147.3997,147.5263,6014.0
2022-05-17 14:05:00,174.74,175.11,174.66,175.11,3832.0,147.5263,147.8387,147.4588,147.8387,3832.0
2022-05-17 14:10:00,174.9,175.14,174.7,174.76,3788.0,147.6614,147.864,147.4925,147.5432,3788.0
2022-05-17 14:15:00,174.76,175.02,174.75,174.75,11136.0,147.5432,147.7627,147.5347,147.5347,11136.0
2022-05-17 14:20:00,174.76,174.76,174.36,174.73,26822.0,147.5432,147.5432,147.2055,147.5179,26822.0
2022-05-17 14:25:00,174.81,174.95,174.64,174.8,7921.0,147.5854,147.7036,147.4419,147.577,7921.0
2022-05-17 14:30:00,174.77,175.0,174.6,174.62,15075.0,147.5516,147.7458,147.4081,147.425,15075.0
2022-05-17 14:35:00,174.61,175.21,174.53,175.09,11449.0,147.4165,147.9231,147.349,147.8218,11449.0
2022-05-17 14:40:00,175.16,175.57,175.06,175.49,9277.0,147.8809,148.227,147.7965,148.1595,9277.0
2022-05-17 14:45:00,175.51,175.79,175.39,175.75,8653.0,148.1764,148.4128,148.0751,148.379,8653.0
2022-05-17 14:50:00,175.85,175.85,175.62,175.65,3254.0,148.4634,148.4634,148.2693,148.2946,3254.0
2022-05-17 14:55:00,175.55,175.61,175.46,175.58,3659.0,148.2102,148.2608,148.1342,148.2355,3659.0
2022-05-17 15:00:00,175.59,175.84,175.51,175.83,6035.0,148.2439,148.455,148.1764,148.4465,6035.0
2022-05-17 15:05:00,175.85,176.04,175.59,175.83,12202.0,148.4634,148.6238,148.2439,148.4465,12202.0
2022-05-17 15:10:00,175.81,175.93,175.71,175.79,5810.0,148.4297,148.531,148.3452,148.4128,5810.0
2022-05-17 15:15:00,175.78,175.93,175.72,175.9,8158.0,148.4043,148.531,148.3537,148.5056,8158.0
2022-05-17 15:20:00,175.83,176.04,175.83,175.96,6096.0,148.4465,148.6238,148.4465,148.5563,6096.0
2022-05-17 15:25:00,175.95,176.09,175.95,176.04,6123.0,148.5479,148.6661,148.5479,148.6238,6123.0
2022-05-17 15:30:00,176.01,176.07,175.89,175.89,10254.0,148.5985,148.6492,148.4972,148.4972,10254.0
2022-05-17 15:35:00,175.88,176.17,175.85,175.9,9172.0,148.4888,148.7336,148.4634,148.5056,9172.0
2022-05-17 15:40:00,175.88,176.05,175.78,176.05,11628.0,148.4888,148.6323,148.4043,148.6323,11628.0
2022-05-17 15:45:00,175.97,176.09,175.83,176.05,29353.0,148.5647,148.6661,148.4465,148.6323,29353.0
2022-05-17 15:50:00,176.1,176.2,175.99,176.13,51453.0,148.6745,148.7589,148.5816,148.6998,51453.0
2022-05-17 15:55:00,176.12,176.86,176.09,176.81,98345.0,148.6914,149.3161,148.6661,149.2739,98345.0
2022-05-18 09:30:00,176.96,177.52,176.68,177.04,31899.0,149.4006,149.8733,149.1642,149.4681,31899.0
2022-05-18 09:35:00,177.04,177.23,176.68,176.89,20236.0,149.4681,149.6285,149.1642,149.3415,20236.0
2022-05-18 09:40:00,176.88,177.0,176.31,176.31,10511.0,149.333,149.4343,148.8518,148.8518,10511.0
2022-05-18 09:45:00,176.11,176.35,175.88,176.1,14285.0,148.6829,148.8856,148.4888,148.6745,14285.0
2022-05-18 09:50:00,175.93,176.13,175.76,175.8,6813.0,148.531,148.6998,148.3874,148.4212,6813.0
2022-05-18 09:55:00,175.74,175.86,175.48,175.74,2896.0,148.3706,148.4719,148.1511,148.3706,2896.0
2022-05-18 10:00:00,175.56,176.13,175.47,175.88,10598.0,148.2186,148.6998,148.1426,148.4888,10598.0
2022-05-18 10:05:00,175.92,176.39,175.92,176.2,11869.0,148.5225,148.9193,148.5225,148.7589,11869.0
2022-05-18 10:10:00,175.99,176.63,175.82,176.62,6470.0,148.5816,149.122,148.4381,149.1135,6470.0
2022-05-18 10:15:00,176.73,176.73,176.42,176.53,12796.0,149.2064,149.2064,148.9447,149.0375,12796.0
2022-05-18 10:20:00,176.49,176.49,176.2,176.36,1946.0,149.0038,149.0038,148.7589,148.894,1946.0
2022-05-18 10:25:00,176.39,176.5,176.17,176.21,3202.0,148.9193,149.0122,148.7336,148.7674,3202.0
2022-05-18 10:30:00,176.15,176.54,176.15,176.46,8603.0,148.7167,149.046,148.7167,148.9784,8603.0
2022-05-18 10:35:00,176.44,176.61,176.29,176.4,11871.0,148.9615,149.1051,148.8349,148.9278,11871.0
2022-05-18 10:40:00,176.39,176.7,176.37,176.68,3649.0,148.9193,149.1811,148.9024,149.1642,3649.0
2022-05-18 10:45:00,176.59,176.73,176.5,176.5,4304.0,149.0882,149.2064,149.0122,149.0122,4304.0
2022-05-18 10:50:00,176.46,176.52,176.35,176.41,5227.0,148.9784,149.0291,148.8856,148.9362,5227.0
2022-05-18 10:55:00,176.45,176.76,176.42,176.7,2000.0,148.97,149.2317,148.9447,149.1811,2000.0
2022-05-18 11:00:00,176.76,176.96,176.63,176.63,8728.0,149.2317,149.4006,149.122,149.122,8728.0
2022-05-18 11:05:00,176.7,176.76,176.5,176.5,8139.0,149.1811,149.2317,149.0122,149.0122,8139.0
2022-05-18 11:10:00,176.45,177.25,176.39,176.56,8335.0,148.97,149.6454,148.9193,149.0629,8335.0
2022-05-18 11:15:00,176.56,176.61,176.35,176.41,7334.0,149.0629,149.1051,148.8856,148.9362,7334.0
2022-05-18 11:20:00,176.57,176.57,176.24,176.37,10905.0,149.0713,149.0713,148.7927,148.9024,10905.0
2022-05-18 11:25:00,176.39,176.56,176.39,176.45,5509.0,148.9193,149.0629,148.9193,148.97,5509.0
2022-05-18 11:30:00,176.51,177.01,176.49,177.01,6171.0,149.0206,149.4428,149.0038,149.4428,6171.0
2022-05-18 11:35:00,176.97,177.18,176.83,176.87,7657.0,149.409,149.5863,149.2908,149.3246,7657.0
2022-05-18 11:40:00,176.84,177.0,176.7,176.96,5238.0,149.2993,149.4343,149.1811,149.4006,5238.0
2022-05-18 11:45:00,176.92,176.92,176.6,176.65,5364.0,149.3668,149.3668,149.0966,149.1388,5364.0
2022-05-18 11:50:00,176.74,176.82,176.36,176.45,13044.0,149.2148,149.2824,148.894,148.97,13044.0
2022-05-18 11:55:00,176.44,176.6,176.38,176.53,19531.0,148.9615,149.0966,148.9109,149.0375,19531.0
2022-05-18 12:00:00,176.5,176.57,176.43,176.53,4445.0,149.0122,149.0713,148.9531,149.0375,4445.0
2022-05-18 12:05:00,176.48,176.6,176.43,176.5,10257.0,148.9953,149.0966,148.9531,149.0122,10257.0
2022-05-18 12:10:00,176.54,176.73,176.46,176.68,27104.0,149.046,149.2064,148.9784,149.1642,27104.0
2022-05-18 12:15:00,176.67,176.89,176.65,176.71,11753.0,149.1557,149.3415,149.1388,149.1895,11753.0
2022-05-18 12:20:00,176.72,176.75,176.34,176.4,8473.0,149.1979,149.2233,148.8771,148.9278,8473.0
2022-05-18 12:25:00,176.47,176.51,176.26,176.41,8711.0,148.9869,149.0206,148.8096,148.9362,8711.0
2022-05-18 12:30:00,176.4,176.5,176.32,176.45,5091.0,148.9278,149.0122,148.8602,148.97,5091.0
2022-05-18 12:35:00,176.54,176.55,176.35,176.5,9983.0,149.046,149.0544,148.8856,149.0122,9983.0
2022-05-18 12:40:00,176.52,176.53,176.34,176.35,12134.0,149.0291,149.0375,148.8771,148.8856,12134.0
2022-05-18 12:45:00,176.37,176.48,176.3,176.48,4173.0,148.9024,148.9953,148.8433,148.9953,4173.0
2022-05-18 12:50:00,176.48,176.61,176.44,176.61,28911.0,148.9953,149.1051,148.9615,149.1051,28911.0
2022-05-18 12:55:00,176.58,176.73,176.53,176.72,3982.0,149.0797,149.2064,149.0375,149.1979,3982.0
2022-05-18 13:00:00,176.66,176.72,176.28,176.38,14715.0,149.1473,149.1979,148.8265,148.9109,14715.0
2022-05-18 13:05:00,176.38,176.4,176.07,176.09,7892.0,148.9109,148.9278,148.6492,148.6661,7892.0
2022-05-18 13:10:00,176.09,176.41,176.09,176.38,8010.0,148.6661,148.9362,148.6661,148.9109,8010.0
2022-05-18 13:15:00,176.37,176.48,175.84,175.92,9080.0,148.9024,148.9953,148.455,148.5225,9080.0
2022-05-18 13:20:00,175.86,176.14,175.8,176.06,8212.0,148.4719,148.7083,148.4212,148.6407,8212.0
2022-05-18 13:25:00,176.07,176.22,176.03,176.09,6630.0,148.6492,148.7758,148.6154,148.6661,6630.0
2022-05-18 13:30:00,176.01,176.11,175.94,176.0,5487.0,148.5985,148.6829,148.5394,148.5901,5487.0
2022-05-18 13:35:00,176.14,176.32,176.14,176.2,8965.0,148.7083,148.8602,148.7083,148.7589,8965.0
2022-05-18 13:40:00,176.17,176.17,175.8,175.87,4590.0,148.7336,148.7336,148.4212,148.4803,4590.0
2022-05-18 13:45:00,175.89,175.97,175.68,175.71,2706.0,148.4972,148.5647,148.3199,148.3452,2706.0
2022-05-18 13:50:00,175.6,175.7,175.32,175.45,7426.0,148.2524,148.3368,148.016,148.1257,7426.0
2022-05-18 13:55:00,175.45,175.64,175.37,175.56,5465.0,148.1257,148.2861,148.0582,148.2186,5465.0
2022-05-18 14:00:00,175.62,175.88,175.58,175.86,5627.0,148.2693,148.4888,148.2355,148.4719,5627.0
2022-05-18 14:05:00,175.86,176.07,175.67,176.07,5415.0,148.4719,148.6492,148.3115,148.6492,5415.0
2022-05-18 14:10:00,176.05,176.12,175.9,176.08,12122.0,148.6323,148.6914,148.5056,148.6576,12122.0
2022-05-18 14:15:00,176.02,176.29,175.8,176.2,16771.0,148.607,148.8349,148.4212,148.7589,16771.0
2022-05-18 14:20:00,176.14,176.28,176.09,176.13,9062.0,148.7083,148.8265,148.6661,148.6998,9062.0
2022-05-18 14:25:00,176.16,176.29,176.14,176.18,14306.0,148.7252,148.8349,148.7083,148.742,14306.0
2022-05-18 14:30:00,176.2,176.23,175.67,175.69,6100.0,148.7589,148.7843,148.3115,148.3283,6100.0
2022-05-18 14:35:00,175.7,175.81,175.52,175.69,8055.0,148.3368,148.4297,148.1848,148.3283,8055.0
2022-05-18 14:40:00,175.73,175.95,175.61,175.61,8158.0,148.3621,148.5479,148.2608,148.2608,8158.0
2022-05-18 14:45:00,175.61,175.79,175.43,175.71,8837.0,148.2608,148.4128,148.1088,148.3452,8837.0
2022-05-18 14:50:00,175.67,175.8,175.63,175.8,5936.0,148.3115,148.4212,148.2777,148.4212,5936.0
2022-05-18 14:55:00,175.81,176.11,175.79,175.94,10200.0,148.4297,148.6829,148.4128,148.5394,10200.0
2022-05-18 15:00:00,175.93,176.04,175.8,175.93,8707.0,148.531,148.6238,148.4212,148.531,8707.0
2022-05-18 15:05:00,175.9,176.13,175.9,175.9,6726.0,148.5056,148.6998,148.5056,148.5056,6726.0
2022-05-18 15:10:00,175.9,175.95,175.67,175.71,9903.0,148.5056,148.5479,148.3115,148.3452,9903.0
2022-05-18 15:15:00,175.74,175.96,175.68,175.77,9091.0,148.3706,148.5563,148.3199,148.3959,9091.0
2022-05-18 15:20:00,175.8,175.88,175.27,175.37,9469.0,148.4212,148.4888,147.9738,148.0582,9469.0
2022-05-18 15:25:00,175.44,175.44,175.04,175.12,9854.0,148.1173,148.1173,147.7796,147.8471,9854.0
2022-05-18 15:30:00,175.06,175.14,174.93,175.0,12437.0,147.7965,147.864,147.6867,147.7458,12437.0
2022-05-18 15:35:00,174.97,175.57,174.93,175.41,48581.0,147.7205,148.227,147.6867,148.092,48581.0
2022-05-18 15:40:00,175.38,175.55,175.03,175.17,24403.0,148.0666,148.2102,147.7711,147.8893,24403.0
2022-05-18 15:45:00,175.15,175.3,174.75,174.89,25956.0,147.8724,147.9991,147.5347,147.6529,25956.0
2022-05-18 15:50:00,174.85,175.27,174.85,175.11,39975.0,147.6192,147.9738,147.6192,147.8387,39975.0
2022-05-18 15:55:00,175.11,175.59,175.11,175.59,109081.0,147.8387,148.2439,147.8387,148.2439,109081.0
2022-05-19 09:30:00,174.6,175.41,174.16,175.25,29432.0,147.4081,148.092,147.0366,147.9569,29432.0
2022-05-19 09:35:00,175.36,176.6,175.36,176.05,10721.0,148.0497,149.0966,148.0497,148.6323,10721.0
2022-05-19 09:40:00,176.13,176.38,175.64,176.1,12541.0,148.6998,148.9109,148.2861,148.6745,12541.0
2022-05-19 09:45:00,175.97,175.99,175.28,175.32,8208.0,148.5647,148.5816,147.9822,148.016,8208.0
2022-05-19 09:50:00,175.2,175.98,175.0,175.98,7752.0,147.9147,148.5732,147.7458,148.5732,7752.0
2022-05-19 09:55:00,175.99,176.01,175.4,175.69,6665.0,148.5816,148.5985,148.0835,148.3283,6665.0
2022-05-19 10:00:00,175.7,176.23,175.34,176.17,4060.0,148.3368,148.7843,148.0329,148.7336,4060.0
2022-05-19 10:05:00,176.12,176.51,175.99,176.4,4859.0,148.6914,149.0206,148.5816,148.9278,4859.0
2022-05-19 10:10:00,176.47,176.68,176.32,176.46,5086.0,148.9869,149.1642,148.8602,148.9784,5086.0
2022-05-19 10:15:00,176.57,177.54,176.53,177.46,12935.0,149.0713,149.8902,149.0375,149.8227,12935.0
2022-05-19 10:20:00,177.47,178.08,177.47,177.73,9152.0,149.8311,150.3461,149.8311,150.0506,9152.0
2022-05-19 10:25:00,177.71,178.05,177.07,178.05,11250.0,150.0338,150.3208,149.4934,150.3208,11250.0
2022-05-19 10:30:00,178.0,178.75,178.0,178.35,24604.0,150.2786,150.9118,150.2786,150.5741,24604.0
2022-05-19 10:35:00,178.35,178.44,178.04,178.2,10315.0,150.5741,150.6501,150.3124,150.4474,10315.0
2022-05-19 10:40:00,178.17,178.33,177.84,178.26,13991.0,150.4221,150.5572,150.1435,150.4981,13991.0
2022-05-19 10:45:00,178.31,178.36,177.9,177.99,25315.0,150.5403,150.5825,150.1942,150.2702,25315.0
2022-05-19 10:50:00,177.97,178.08,177.58,178.08,18465.0,150.2533,150.3461,149.924,150.3461,18465.0
2022-05-19 10:55:00,178.09,178.21,177.53,177.61,15500.0,150.3546,150.4559,149.8818,149.9493,15500.0
2022-05-19 11:00:00,177.65,178.27,177.63,177.97,16570.0,149.9831,150.5065,149.9662,150.2533,16570.0
2022-05-19 11:05:00,177.97,177.98,177.38,177.66,15719.0,150.2533,150.2617,149.7552,149.9915,15719.0
2022-05-19 11:10:00,177.74,177.95,177.39,177.39,7681.0,150.0591,150.2364,149.7636,149.7636,7681.0
2022-05-19 11:15:00,177.2,177.61,177.19,177.61,4073.0,149.6032,149.9493,149.5947,149.9493,4073.0
2022-05-19 11:20:00,177.57,178.04,177.31,178.04,17286.0,149.9156,150.3124,149.6961,150.3124,17286.0
2022-05-19 11:25:00,177.98,177.98,177.39,177.55,6317.0,150.2617,150.2617,149.7636,149.8987,6317.0
2022-05-19 11:30:00,177.56,178.24,177.56,178.24,9843.0,149.9071,150.4812,149.9071,150.4812,9843.0
2022-05-19 11:35:00,178.2,178.55,177.92,178.5,11775.0,150.4474,150.7429,150.2111,150.7007,11775.0
2022-05-19 11:40:00,178.55,179.01,178.55,178.69,5097.0,150.7429,151.1313,150.7429,150.8611,5097.0
2022-05-19 11:45:00,178.53,179.07,178.52,178.87,7715.0,150.7261,151.182,150.7176,151.0131,7715.0
2022-05-19 11:50:00,178.81,178.95,178.73,178.92,23738.0,150.9624,151.0806,150.8949,151.0553,23738.0
2022-05-19 11:55:00,178.89,178.89,178.11,178.29,6692.0,151.03,151.03,150.3715,150.5234,6692.0
2022-05-19 12:00:00,178.37,178.37,178.02,178.34,3437.0,150.591,150.591,150.2955,150.5656,3437.0
2022-05-19 12:05:00,178.48,178.57,178.42,178.51,2418.0,150.6838,150.7598,150.6332,150.7092,2418.0
2022-05-19 12:10:00,178.61,178.84,178.56,178.65,3334.0,150.7936,150.9878,150.7514,150.8274,3334.0
2022-05-19 12:15:00,178.67,178.95,178.54,178.63,8481.0,150.8442,151.0806,150.7345,150.8105,8481.0
2022-05-19 12:20:00,178.59,178.6,178.24,178.3,5007.0,150.7767,150.7852,150.4812,150.5319,5007.0
2022-05-19 12:25:00,178.26,178.3,177.94,178.15,19348.0,150.4981,150.5319,150.2279,150.4052,19348.0
2022-05-19 12:30:00,178.19,178.45,178.15,178.24,4503.0,150.439,150.6585,150.4052,150.4812,4503.0
2022-05-19 12:35:00,178.29,178.4,178.13,178.24,4260.0,150.5234,150.6163,150.3883,150.4812,4260.0
2022-05-19 12:40:00,178.27,178.32,177.85,177.92,4821.0,150.5065,150.5488,150.152,150.2111,4821.0
2022-05-19 12:45:00,177.81,177.91,177.52,177.7,4524.0,150.1182,150.2026,149.8733,150.0253,4524.0
2022-05-19 12:50:00,177.78,178.06,177.78,178.05,7688.0,150.0929,150.3292,150.0929,150.3208,7688.0
2022-05-19 12:55:00,177.98,178.33,177.9,178.21,6857.0,150.2617,150.5572,150.1942,150.4559,6857.0
2022-05-19 13:00:00,178.18,178.18,177.78,177.86,3981.0,150.4306,150.4306,150.0929,150.1604,3981.0
2022-05-19 13:05:00,177.99,178.12,177.91,178.05,3286.0,150.2702,150.3799,150.2026,150.3208,3286.0
2022-05-19 13:10:00,177.85,177.91,177.54,177.71,4268.0,150.152,150.2026,149.8902,150.0338,4268.0
2022-05-19 13:15:00,177.68,178.14,177.67,178.07,5019.0,150.0084,150.3968,150.0,150.3377,5019.0
2022-05-19 13:20:00,178.06,178.41,178.02,178.28,7771.0,150.3292,150.6247,150.2955,150.515,7771.0
2022-05-19 13:25:00,178.3,178.4,178.02,178.12,3574.0,150.5319,150.6163,150.2955,150.3799,3574.0
2022-05-19 13:30:00,178.02,178.41,177.99,178.01,7241.0,150.2955,150.6247,150.2702,150.287,7241.0
2022-05-19 13:35:00,177.97,178.44,177.93,178.44,9475.0,150.2533,150.6501,150.2195,150.6501,9475.0
2022-05-19 13:40:00,178.36,178.56,178.16,178.42,6059.0,150.5825,150.7514,150.4137,150.6332,6059.0
2022-05-19 13:45:00,178.38,178.51,177.82,177.82,5749.0,150.5994,150.7092,150.1266,150.1266,5749.0
2022-05-19 13:50:00,177.76,178.66,177.75,178.66,11533.0,150.076,150.8358,150.0675,150.8358,11533.0
2022-05-19 13:55:00,178.7,178.91,178.7,178.77,4859.0,150.8696,151.0469,150.8696,150.9287,4859.0
2022-05-19 14:00:00,178.79,178.79,178.47,178.59,6086.0,150.9456,150.9456,150.6754,150.7767,6086.0
2022-05-19 14:05:00,178.56,178.56,178.3,178.36,6456.0,150.7514,150.7514,150.5319,150.5825,6456.0
2022-05-19 14:10:00,178.33,178.57,178.19,178.4,3722.0,150.5572,150.7598,150.439,150.6163,3722.0
2022-05-19 14:15:00,178.4,178.62,178.17,178.19,5484.0,150.6163,150.802,150.4221,150.439,5484.0
2022-05-19 14:20:00,178.2,178.42,178.05,178.25,7214.0,150.4474,150.6332,150.3208,150.4897,7214.0
2022-05-19 14:25:00,178.32,178.41,178.07,178.41,6293.0,150.5488,150.6247,150.3377,150.6247,6293.0
2022-05-19 14:30:00,178.31,178.61,178.24,178.4,4100.0,150.5403,150.7936,150.4812,150.6163,4100.0
2022-05-19 14:35:00,178.39,178.7,178.24,178.43,10109.0,150.6079,150.8696,150.4812,150.6416,10109.0
2022-05-19 14:40:00,178.26,178.38,178.03,178.36,6634.0,150.4981,150.5994,150.3039,150.5825,6634.0
2022-05-19 14:45:00,178.42,178.56,178.31,178.46,6789.0,150.6332,150.7514,150.5403,150.667,6789.0
2022-05-19 14:50:00,178.52,178.74,178.49,178.52,10758.0,150.7176,150.9033,150.6923,150.7176,10758.0
2022-05-19 14:55:00,178.47,178.86,178.32,178.83,7540.0,150.6754,151.0047,150.5488,150.9793,7540.0
2022-05-19 15:00:00,178.89,179.53,178.84,179.39,10909.0,151.03,151.5703,150.9878,151.4521,10909.0
2022-05-19 15:05:00,179.4,179.4,178.85,178.85,5797.0,151.4606,151.4606,150.9962,150.9962,5797.0
2022-05-19 15:10:00,178.8,178.86,178.54,178.7,6881.0,150.954,151.0047,150.7345,150.8696,6881.0
2022-05-19 15:15:00,178.63,178.71,178.24,178.46,7544.0,150.8105,150.878,150.4812,150.667,7544.0
2022-05-19 15:20:00,178.5,178.58,178.1,178.13,5914.0,150.7007,150.7683,150.363,150.3883,5914.0
2022-05-19 15:25:00,178.12,178.51,178.01,178.05,12002.0,150.3799,150.7092,150.287,150.3208,12002.0
2022-05-19 15:30:00,178.03,178.11,177.91,177.92,9468.0,150.3039,150.3715,150.2026,150.2111,9468.0
2022-05-19 15:35:00,177.92,178.25,177.77,178.18,16149.0,150.2111,150.4897,150.0844,150.4306,16149.0
2022-05-19 15:40:00,178.18,178.77,178.01,178.71,17175.0,150.4306,150.9287,150.287,150.878,17175.0
2022-05-19 15:45:00,178.77,178.9,178.26,178.5,21266.0,150.9287,151.0384,150.4981,150.7007,21266.0
2022-05-19 15:50:00,178.55,178.55,178.06,178.42,24019.0,150.7429,150.7429,150.3292,150.6332,24019.0
2022-05-19 15:55:00,178.48,178.7,178.26,178.37,102096.0,150.6838,150.8696,150.4981,150.591,102096.0
2022-05-20 09:30:00,179.9,179.9,178.75,179.0,51599.0,151.8827,151.8827,150.9118,151.1229,51599.0
2022-05-20 09:35:00,178.32,179.08,178.32,178.47,1780.0,150.5488,151.1904,150.5488,150.6754,1780.0
2022-05-20 09:40:00,178.41,179.39,178.41,179.31,1097.0,150.6247,151.4521,150.6247,151.3846,1097.0
2022-05-20 09:45:00,179.38,179.67,178.65,179.6,8872.0,151.4437,151.6885,150.8274,151.6294,8872.0
2022-05-20 09:50:00,179.45,179.45,179.02,179.28,5563.0,151.5028,151.5028,151.1397,151.3592,5563.0
2022-05-20 09:55:00,179.22,179.33,178.81,179.2,4778.0,151.3086,151.4015,150.9624,151.2917,4778.0
2022-05-20 10:00:00,179.32,179.73,178.89,179.06,12662.0,151.393,151.7392,151.03,151.1735,12662.0
2022-05-20 10:05:00,178.95,179.06,178.7,178.78,6164.0,151.0806,151.1735,150.8696,150.9371,6164.0
2022-05-20 10:10:00,178.8,179.53,178.79,179.53,8606.0,150.954,151.5703,150.9456,151.5703,8606.0
2022-05-20 10:15:00,179.55,179.93,179.55,179.93,24389.0,151.5872,151.908,151.5872,151.908,24389.0
2022-05-20 10:20:00,179.91,180.0,179.39,179.51,5038.0,151.8911,151.9671,151.4521,151.5534,5038.0
2022-05-20 10:25:00,179.5,179.66,179.38,179.48,7468.0,151.545,151.6801,151.4437,151.5281,7468.0
2022-05-20 10:30:00,179.55,179.71,179.39,179.39,7016.0,151.5872,151.7223,151.4521,151.4521,7016.0
2022-05-20 10:35:00,179.29,179.82,179.1,179.82,11648.0,151.3677,151.8152,151.2073,151.8152,11648.0
2022-05-20 10:40:00,179.78,180.16,179.78,179.81,7535.0,151.7814,152.1022,151.7814,151.8067,7535.0
2022-05-20 10:45:00,179.69,180.0,179.55,179.58,6156.0,151.7054,151.9671,151.5872,151.6125,6156.0
2022-05-20 10:50:00,179.69,179.75,179.02,179.28,4188.0,151.7054,151.7561,151.1397,151.3592,4188.0
2022-05-20 10:55:00,179.21,179.41,179.14,179.35,5207.0,151.3002,151.469,151.2411,151.4183,5207.0
2022-05-20 11:00:00,179.27,179.38,179.08,179.08,6192.0,151.3508,151.4437,151.1904,151.1904,6192.0
2022-05-20 11:05:00,179.3,179.54,179.21,179.38,4079.0,151.3761,151.5788,151.3002,151.4437,4079.0
2022-05-20 11:10:00,179.32,179.38,179.17,179.3,4829.0,151.393,151.4437,151.2664,151.3761,4829.0
2022-05-20 11:15:00,179.36,179.37,178.72,178.72,2218.0,151.4268,151.4352,150.8865,150.8865,2218.0
2022-05-20 11:20:00,178.63,178.73,178.4,178.61,7134.0,150.8105,150.8949,150.6163,150.7936,7134.0
2022-05-20 11:25:00,178.73,179.19,178.68,179.01,4505.0,150.8949,151.2833,150.8527,151.1313,4505.0
2022-05-20 11:30:00,179.03,179.44,179.03,179.25,5441.0,151.1482,151.4943,151.1482,151.3339,5441.0
2022-05-20 11:35:00,179.18,179.39,179.13,179.17,6492.0,151.2748,151.4521,151.2326,151.2664,6492.0
2022-05-20 11:40:00,179.25,179.54,179.16,179.27,4869.0,151.3339,151.5788,151.2579,151.3508,4869.0
2022-05-20 11:45:00,179.2,179.5,179.18,179.49,8920.0,151.2917,151.545,151.2748,151.5365,8920.0
2022-05-20 11:50:00,179.51,179.68,179.5,179.52,6333.0,151.5534,151.697,151.545,151.5619,6333.0
2022-05-20 11:55:00,179.69,179.85,179.4,179.48,5204.0,151.7054,151.8405,151.4606,151.5281,5204.0
2022-05-20 12:00:00,179.38,179.85,179.38,179.85,7311.0,151.4437,151.8405,151.4437,151.8405,7311.0
2022-05-20 12:05:00,179.83,180.11,179.51,179.56,12096.0,151.8236,152.06,151.5534,151.5956,12096.0
2022-05-20 12:10:00,179.45,179.61,179.18,179.55,7213.0,151.5028,151.6379,151.2748,151.5872,7213.0
2022-05-20 12:15:00,179.55,179.83,179.52,179.68,3840.0,151.5872,151.8236,151.5619,151.697,3840.0
2022-05-20 12:20:00,179.67,180.0,179.64,179.95,2717.0,151.6885,151.9671,151.6632,151.9249,2717.0
2022-05-20 12:25:00,179.87,179.87,179.48,179.66,6745.0,151.8574,151.8574,151.5281,151.6801,6745.0
2022-05-20 12:30:00,179.66,179.88,179.41,179.41,20911.0,151.6801,151.8658,151.469,151.469,20911.0
2022-05-20 12:35:00,179.36,179.8,179.36,179.8,3661.0,151.4268,151.7983,151.4268,151.7983,3661.0
2022-05-20 12:40:00,179.48,179.75,179.39,179.4,7989.0,151.5281,151.7561,151.4521,151.4606,7989.0
2022-05-20 12:45:00,179.44,179.97,179.34,179.97,8302.0,151.4943,151.9418,151.4099,151.9418,8302.0
2022-05-20 12:50:00,179.91,180.07,179.79,180.05,4432.0,151.8911,152.0262,151.7898,152.0093,4432.0
2022-05-20 12:55:00,180.11,180.35,180.0,180.19,9263.0,152.06,152.2626,151.9671,152.1275,9263.0
2022-05-20 13:00:00,180.11,180.18,179.71,179.95,12931.0,152.06,152.1191,151.7223,151.9249,12931.0
2022-05-20 13:05:00,179.95,180.3,179.87,179.95,6058.0,151.9249,152.2204,151.8574,151.9249,6058.0
2022-05-20 13:10:00,180.09,180.09,179.84,180.08,11485.0,152.0431,152.0431,151.832,152.0347,11485.0
2022-05-20 13:15:00,180.13,180.13,179.72,179.79,7224.0,152.0769,152.0769,151.7307,151.7898,7224.0
2022-05-20 13:20:00,179.78,180.18,179.77,180.11,8226.0,151.7814,152.1191,151.7729,152.06,8226.0
2022-05-20 13:25:00,180.05,180.12,179.72,179.89,4369.0,152.0093,152.0684,151.7307,151.8742,4369.0
2022-05-20 13:30:00,179.89,180.1,179.83,180.1,5715.0,151.8742,152.0515,151.8236,152.0515,5715.0
2022-05-20 13:35:00,180.16,180.61,179.97,180.41,7534.0,152.1022,152.4821,151.9418,152.3133,7534.0
2022-05-20 13:40:00,180.31,180.42,180.14,180.26,5137.0,152.2288,152.3217,152.0853,152.1866,5137.0
2022-05-20 13:45:00,180.24,180.63,180.14,180.52,4003.0,152.1697,152.499,152.0853,152.4061,4003.0
2022-05-20 13:50:00,180.55,180.82,180.31,180.75,4874.0,152.4315,152.6594,152.2288,152.6003,4874.0
2022-05-20 13:55:00,180.86,181.25,180.75,180.75,12725.0,152.6932,153.0224,152.6003,152.6003,12725.0
2022-05-20 14:00:00,180.93,181.15,180.72,181.02,2670.0,152.7523,152.938,152.575,152.8283,2670.0
2022-05-20 14:05:00,181.09,181.09,180.58,180.81,6002.0,152.8874,152.8874,152.4568,152.651,6002.0
2022-05-20 14:10:00,180.98,181.21,180.87,181.03,4620.0,152.7945,152.9887,152.7016,152.8367,4620.0
2022-05-20 14:15:00,181.02,181.04,180.55,180.99,12220.0,152.8283,152.8451,152.4315,152.8029,12220.0
2022-05-20 14:20:00,181.05,181.14,180.77,181.02,5645.0,152.8536,152.9296,152.6172,152.8283,5645.0
2022-05-20 14:25:00,180.9,180.9,180.6,180.68,7048.0,152.727,152.727,152.4737,152.5412,7048.0
2022-05-20 14:30:00,180.64,180.76,180.31,180.45,3404.0,152.5074,152.6088,152.2288,152.347,3404.0
2022-05-20 14:35:00,180.54,180.7,180.49,180.62,4441.0,152.423,152.5581,152.3808,152.4906,4441.0
2022-05-20 14:40:00,180.74,180.94,180.72,180.91,4570.0,152.5919,152.7607,152.575,152.7354,4570.0
2022-05-20 14:45:00,180.91,181.13,180.85,181.13,1999.0,152.7354,152.9211,152.6847,152.9211,1999.0
2022-05-20 14:50:00,180.99,181.58,180.99,181.45,5382.0,152.8029,153.3011,152.8029,153.1913,5382.0
2022-05-20 14:55:00,181.41,181.44,181.22,181.31,11409.0,153.1575,153.1829,152.9971,153.0731,11409.0
2022-05-20 15:00:00,181.22,181.41,180.78,180.9,12450.0,152.9971,153.1575,152.6256,152.727,12450.0
2022-05-20 15:05:00,180.93,180.94,180.6,180.67,6327.0,152.7523,152.7607,152.4737,152.5328,6327.0
2022-05-20 15:10:00,180.56,180.75,180.5,180.56,3893.0,152.4399,152.6003,152.3892,152.4399,3893.0
2022-05-20 15:15:00,180.61,180.84,180.61,180.83,8343.0,152.4821,152.6763,152.4821,152.6679,8343.0
2022-05-20 15:20:00,180.91,181.03,180.66,180.75,4258.0,152.7354,152.8367,152.5243,152.6003,4258.0
2022-05-20 15:25:00,180.84,181.37,180.77,181.31,7371.0,152.6763,153.1238,152.6172,153.0731,7371.0
2022-05-20 15:30:00,181.37,181.73,181.14,181.71,11729.0,153.1238,153.4277,152.9296,153.4108,11729.0
2022-05-20 15:35:00,181.65,182.47,181.49,182.19,8958.0,153.3601,154.0524,153.2251,153.8161,8958.0
2022-05-20 15:40:00,182.19,182.94,182.19,182.58,15111.0,153.8161,154.4492,153.8161,154.1453,15111.0
2022-05-20 15:45:00,182.53,182.63,182.2,182.49,14125.0,154.1031,154.1875,153.8245,154.0693,14125.0
2022-05-20 15:50:00,182.51,182.86,182.29,182.42,25118.0,154.0862,154.3817,153.9005,154.0102,25118.0
2022-05-20 15:55:00,182.4,182.47,182.17,182.19,74555.0,153.9933,154.0524,153.7992,153.8161,74555.0
2022-05-23 09:30:00,183.94,184.78,183.08,183.48,31586.0,155.2935,156.0027,154.5674,154.9051,31586.0
2022-05-23 09:35:00,183.58,183.58,182.68,183.42,9783.0,154.9896,154.9896,154.2297,154.8545,9783.0
2022-05-23 09:40:00,183.53,184.0,183.01,183.15,3534.0,154.9474,155.3442,154.5083,154.6265,3534.0
2022-05-23 09:45:00,183.01,183.12,182.48,182.48,4839.0,154.5083,154.6012,154.0609,154.0609,4839.0
2022-05-23 09:50:00,182.64,183.14,182.49,182.49,4438.0,154.196,154.6181,154.0693,154.0693,4438.0
2022-05-23 09:55:00,182.56,182.72,182.18,182.57,6526.0,154.1284,154.2635,153.8076,154.1369,6526.0
2022-05-23 10:00:00,182.49,182.58,182.13,182.24,2600.0,154.0693,154.1453,153.7654,153.8583,2600.0
2022-05-23 10:05:00,182.36,182.79,182.36,182.79,10956.0,153.9596,154.3226,153.9596,154.3226,10956.0
2022-05-23 10:10:00,182.74,183.02,182.61,183.02,10716.0,154.2804,154.5168,154.1706,154.5168,10716.0
2022-05-23 10:15:00,183.08,183.4,182.86,183.35,5916.0,154.5674,154.8376,154.3817,154.7954,5916.0
2022-05-23 10:20:00,183.17,183.48,183.01,183.34,4906.0,154.6434,154.9051,154.5083,154.787,4906.0
2022-05-23 10:25:00,183.45,184.03,183.35,184.01,3242.0,154.8798,155.3695,154.7954,155.3526,3242.0
2022-05-23 10:30:00,183.97,184.03,183.57,183.66,5829.0,155.3188,155.3695,154.9811,155.0571,5829.0
2022-05-23 10:35:00,183.68,183.96,183.68,183.88,7334.0,155.074,155.3104,155.074,155.2429,7334.0
2022-05-23 10:40:00,183.94,183.95,183.64,183.69,4663.0,155.2935,155.302,155.0402,155.0824,4663.0
2022-05-23 10:45:00,183.79,183.99,183.7,183.92,14369.0,155.1669,155.3357,155.0909,155.2766,14369.0
2022-05-23 10:50:00,183.9,184.06,183.54,183.81,16144.0,155.2597,155.3948,154.9558,155.1838,16144.0
2022-05-23 10:55:00,183.69,183.72,183.39,183.48,3656.0,155.0824,155.1078,154.8292,154.9051,3656.0
2022-05-23 11:00:00,183.33,183.65,183.27,183.53,6515.0,154.7785,155.0487,154.7279,154.9474,6515.0
2022-05-23 11:05:00,183.55,183.75,183.36,183.66,6133.0,154.9642,155.1331,154.8038,155.0571,6133.0
2022-05-23 11:10:00,183.68,184.06,183.67,184.03,9642.0,155.074,155.3948,155.0656,155.3695,9642.0
2022-05-23 11:15:00,184.01,184.15,183.89,184.0,6743.0,155.3526,155.4708,155.2513,155.3442,6743.0
2022-05-23 11:20:00,184.01,184.16,183.92,183.95,3976.0,155.3526,155.4792,155.2766,155.302,3976.0
2022-05-23 11:25:00,183.89,184.2,183.81,184.1,6093.0,155.2513,155.513,155.1838,155.4286,6093.0
2022-05-23 11:30:00,184.05,184.54,184.03,184.54,8855.0,155.3864,155.8001,155.3695,155.8001,8855.0
2022-05-23 11:35:00,184.46,184.53,184.26,184.45,5864.0,155.7325,155.7916,155.5637,155.7241,5864.0
2022-05-23 11:40:00,184.52,184.63,184.32,184.4,2884.0,155.7832,155.876,155.6143,155.6819,2884.0
2022-05-23 11:45:00,184.6,184.6,184.07,184.37,5534.0,155.8507,155.8507,155.4033,155.6565,5534.0
2022-05-23 11:50:00,184.43,184.44,184.27,184.33,5419.0,155.7072,155.7156,155.5721,155.6228,5419.0
2022-05-23 11:55:00,184.36,184.38,184.22,184.22,7928.0,155.6481,155.665,155.5299,155.5299,7928.0
2022-05-23 12:00:00,184.25,184.51,184.2,184.36,5403.0,155.5552,155.7747,155.513,155.6481,5403.0
2022-05-23 12:05:00,184.33,184.41,184.19,184.2,36096.0,155.6228,155.6903,155.5046,155.513,36096.0
2022-05-23 12:10:00,184.14,184.27,183.96,184.05,4112.0,155.4624,155.5721,155.3104,155.3864,4112.0
2022-05-23 12:15:00,184.06,184.14,183.92,184.0,6855.0,155.3948,155.4624,155.2766,155.3442,6855.0
2022-05-23 12:20:00,184.0,184.17,183.99,184.13,4043.0,155.3442,155.4877,155.3357,155.4539,4043.0
2022-05-23 12:25:00,184.14,184.2,184.07,184.14,4339.0,155.4624,155.513,155.4033,155.4624,4339.0
2022-05-23 12:30:00,184.18,184.19,184.02,184.15,3410.0,155.4961,155.5046,155.361,155.4708,3410.0
2022-05-23 12:35:00,184.15,184.29,184.13,184.29,1403.0,155.4708,155.589,155.4539,155.589,1403.0
2022-05-23 12:40:00,184.38,184.44,184.23,184.44,3610.0,155.665,155.7156,155.5383,155.7156,3610.0
2022-05-23 12:45:00,184.45,184.47,184.03,184.06,5228.0,155.7241,155.741,155.3695,155.3948,5228.0
2022-05-23 12:50:00,184.06,184.07,183.65,183.87,8196.0,155.3948,155.4033,155.0487,155.2344,8196.0
2022-05-23 12:55:00,183.97,184.36,183.93,184.31,5053.0,155.3188,155.6481,155.2851,155.6059,5053.0
2022-05-23 13:00:00,184.31,184.48,184.18,184.48,2648.0,155.6059,155.7494,155.4961,155.7494,2648.0
2022-05-23 13:05:00,184.48,184.77,184.48,184.74,5720.0,155.7494,155.9942,155.7494,155.9689,5720.0
2022-05-23 13:10:00,184.73,184.78,184.48,184.5,3991.0,155.9605,156.0027,155.7494,155.7663,3991.0
2022-05-23 13:15:00,184.49,184.53,184.06,184.21,8612.0,155.7579,155.7916,155.3948,155.5215,8612.0
2022-05-23 13:20:00,184.14,184.33,184.05,184.19,5830.0,155.4624,155.6228,155.3864,155.5046,5830.0
2022-05-23 13:25:00,184.17,184.29,184.16,184.22,3201.0,155.4877,155.589,155.4792,155.5299,3201.0
2022-05-23 13:30:00,184.26,184.66,184.11,184.6,4808.0,155.5637,155.9014,155.437,155.8507,4808.0
2022-05-23 13:35:00,184.54,184.77,184.51,184.73,5033.0,155.8001,155.9942,155.7747,155.9605,5033.0
2022-05-23 13:40:00,184.74,184.97,184.62,184.96,4114.0,155.9689,156.1631,155.8676,156.1547,4114.0
2022-05-23 13:45:00,185.0,185.47,185.0,185.39,5043.0,156.1884,156.5852,156.1884,156.5177,5043.0
2022-05-23 13:50:00,185.3,185.43,185.01,185.02,9545.0,156.4417,156.5515,156.1969,156.2053,9545.0
2022-05-23 13:55:00,185.08,185.53,185.08,185.5,3689.0,156.256,156.6359,156.256,156.6106,3689.0
2022-05-23 14:00:00,185.54,185.58,185.25,185.48,6871.0,156.6443,156.6781,156.3995,156.5937,6871.0
2022-05-23 14:05:00,185.45,185.51,185.26,185.33,4764.0,156.5683,156.619,156.4079,156.467,4764.0
2022-05-23 14:10:00,185.38,185.53,185.27,185.49,10360.0,156.5092,156.6359,156.4164,156.6021,10360.0
2022-05-23 14:15:00,185.53,185.67,185.43,185.57,3616.0,156.6359,156.7541,156.5515,156.6697,3616.0
2022-05-23 14:20:00,185.55,185.68,185.41,185.52,6898.0,156.6528,156.7625,156.5346,156.6274,6898.0
2022-05-23 14:25:00,185.49,185.5,185.28,185.37,5419.0,156.6021,156.6106,156.4248,156.5008,5419.0
2022-05-23 14:30:00,185.37,185.37,185.05,185.06,3895.0,156.5008,156.5008,156.2306,156.2391,3895.0
2022-05-23 14:35:00,185.1,185.28,185.08,185.24,4325.0,156.2729,156.4248,156.256,156.391,4325.0
2022-05-23 14:40:00,185.23,185.29,185.12,185.29,5868.0,156.3826,156.4333,156.2897,156.4333,5868.0
2022-05-23 14:45:00,185.34,185.4,185.02,185.08,5351.0,156.4755,156.5261,156.2053,156.256,5351.0
2022-05-23 14:50:00,185.01,185.07,184.64,184.73,7325.0,156.1969,156.2475,155.8845,155.9605,7325.0
2022-05-23 14:55:00,184.73,184.77,184.59,184.65,6904.0,155.9605,155.9942,155.8423,155.8929,6904.0
2022-05-23 15:00:00,184.69,185.11,184.69,185.08,6756.0,155.9267,156.2813,155.9267,156.256,6756.0
2022-05-23 15:05:00,185.11,185.11,184.78,184.86,6067.0,156.2813,156.2813,156.0027,156.0702,6067.0
2022-05-23 15:10:00,184.85,184.85,184.53,184.76,7518.0,156.0618,156.0618,155.7916,155.9858,7518.0
2022-05-23 15:15:00,184.76,184.94,184.68,184.93,7188.0,155.9858,156.1378,155.9183,156.1293,7188.0
2022-05-23 15:20:00,184.87,184.98,184.52,184.76,15785.0,156.0787,156.1715,155.7832,155.9858,15785.0
2022-05-23 15:25:00,184.71,184.8,184.42,184.56,15202.0,155.9436,156.0196,155.6988,155.817,15202.0
2022-05-23 15:30:00,184.53,184.59,184.34,184.5,17621.0,155.7916,155.8423,155.6312,155.7663,17621.0
2022-05-23 15:35:00,184.47,184.68,184.31,184.4,13275.0,155.741,155.9183,155.6059,155.6819,13275.0
2022-05-23 15:40:00,184.44,184.52,184.27,184.4,14441.0,155.7156,155.7832,155.5721,155.6819,14441.0
2022-05-23 15:45:00,184.4,184.45,184.24,184.4,18134.0,155.6819,155.7241,155.5468,155.6819,18134.0
2022-05-23 15:50:00,184.44,184.97,184.44,184.73,31305.0,155.7156,156.1631,155.7156,155.9605,31305.0
2022-05-23 15:55:00,184.72,185.45,184.7,185.21,63668.0,155.952,156.5683,155.9351,156.3657,63668.0
2022-05-24 09:30:00,185.1,186.51,184.79,185.19,32539.0,156.2729,157.4633,156.0111,156.3488,32539.0
2022-05-24 09:35:00,185.1,185.61,185.1,185.47,10156.0,156.2729,156.7034,156.2729,156.5852,10156.0
2022-05-24 09:40:00,185.58,185.62,185.24,185.43,1797.0,156.6781,156.7119,156.391,156.5515,1797.0
2022-05-24 09:45:00,185.44,186.09,185.44,185.81,6306.0,156.5599,157.1087,156.5599,156.8723,6306.0
2022-05-24 09:50:00,185.97,186.26,185.86,185.96,7849.0,157.0074,157.2522,156.9145,156.9989,7849.0
2022-05-24 09:55:00,186.03,186.18,185.89,185.9,1616.0,157.058,157.1847,156.9398,156.9483,1616.0
2022-05-24 10:00:00,185.98,186.33,185.85,185.85,8682.0,157.0158,157.3113,156.906,156.906,8682.0
2022-05-24 10:05:00,186.04,186.04,185.47,185.51,3567.0,157.0665,157.0665,156.5852,156.619,3567.0
2022-05-24 10:10:00,185.34,185.34,184.66,184.67,2644.0,156.4755,156.4755,155.9014,155.9098,2644.0
2022-05-24 10:15:00,184.71,184.98,184.06,184.29,4685.0,155.9436,156.1715,155.3948,155.589,4685.0
2022-05-24 10:20:00,184.27,185.05,184.27,185.05,7723.0,155.5721,156.2306,155.5721,156.2306,7723.0
2022-05-24 10:25:00,184.91,185.03,184.85,184.97,2679.0,156.1124,156.2138,156.0618,156.1631,2679.0
2022-05-24 10:30:00,184.82,185.01,184.64,185.01,4307.0,156.0365,156.1969,155.8845,156.1969,4307.0
2022-05-24 10:35:00,185.06,185.23,184.92,185.2,4824.0,156.2391,156.3826,156.1209,156.3573,4824.0
2022-05-24 10:40:00,185.02,185.77,185.02,185.32,5752.0,156.2053,156.8385,156.2053,156.4586,5752.0
2022-05-24 10:45:00,185.38,185.44,185.22,185.22,5304.0,156.5092,156.5599,156.3742,156.3742,5304.0
2022-05-24 10:50:00,185.18,185.4,185.17,185.36,3702.0,156.3404,156.5261,156.332,156.4924,3702.0
2022-05-24 10:55:00,185.36,185.86,185.3,185.86,5504.0,156.4924,156.9145,156.4417,156.9145,5504.0
2022-05-24 11:00:00,185.87,186.26,185.81,186.06,13419.0,156.9229,157.2522,156.8723,157.0833,13419.0
2022-05-24 11:05:00,186.1,186.29,186.01,186.28,3469.0,157.1171,157.2775,157.0411,157.2691,3469.0
2022-05-24 11:10:00,186.28,186.42,186.12,186.35,6123.0,157.2691,157.3873,157.134,157.3282,6123.0
2022-05-24 11:15:00,186.29,186.35,185.96,186.0,10282.0,157.2775,157.3282,156.9989,157.0327,10282.0
2022-05-24 11:20:00,185.98,186.21,185.66,186.21,16206.0,157.0158,157.21,156.7456,157.21,16206.0
2022-05-24 11:25:00,186.22,186.31,186.14,186.22,1756.0,157.2184,157.2944,157.1509,157.2184,1756.0
2022-05-24 11:30:00,186.26,186.54,186.22,186.28,6661.0,157.2522,157.4886,157.2184,157.2691,6661.0
2022-05-24 11:35:00,186.22,186.3,186.12,186.13,2977.0,157.2184,157.286,157.134,157.1424,2977.0
2022-05-24 11:40:00,186.33,186.91,186.33,186.87,10729.0,157.3113,157.801,157.3113,157.7672,10729.0
2022-05-24 11:45:00,186.9,187.37,186.9,187.24,8769.0,157.7925,158.1893,157.7925,158.0796,8769.0
2022-05-24 11:50:00,187.41,187.41,187.15,187.22,3944.0,158.2231,158.2231,158.0036,158.0627,3944.0
2022-05-24 11:55:00,187.3,187.75,187.23,187.62,4953.0,158.1302,158.5101,158.0711,158.4004,4953.0
2022-05-24 12:00:00,187.43,187.61,187.36,187.51,8906.0,158.24,158.3919,158.1809,158.3075,8906.0
2022-05-24 12:05:00,187.46,187.83,187.4,187.83,16039.0,158.2653,158.5777,158.2147,158.5777,16039.0
2022-05-24 12:10:00,187.84,188.13,187.75,188.04,14746.0,158.5861,158.831,158.5101,158.755,14746.0
2022-05-24 12:15:00,188.07,188.41,187.71,187.75,21607.0,158.7803,159.0674,158.4764,158.5101,21607.0
2022-05-24 12:20:00,187.73,187.83,187.57,187.81,3053.0,158.4933,158.5777,158.3582,158.5608,3053.0
2022-05-24 12:25:00,187.89,188.15,187.89,187.92,7117.0,158.6283,158.8479,158.6283,158.6537,7117.0
2022-05-24 12:30:00,188.04,188.16,187.65,187.74,14887.0,158.755,158.8563,158.4257,158.5017,14887.0
2022-05-24 12:35:00,187.71,187.79,187.6,187.62,13784.0,158.4764,158.5439,158.3835,158.4004,13784.0
2022-05-24 12:40:00,187.67,187.93,187.62,187.93,21678.0,158.4426,158.6621,158.4004,158.6621,21678.0
2022-05-24 12:45:00,187.89,188.29,187.81,188.28,12304.0,158.6283,158.966,158.5608,158.9576,12304.0
2022-05-24 12:50:00,188.29,188.54,188.21,188.48,16695.0,158.966,159.1771,158.8985,159.1265,16695.0
2022-05-24 12:55:00,188.55,188.77,188.54,188.59,9579.0,159.1856,159.3713,159.1771,159.2193,9579.0
2022-05-24 13:00:00,188.57,188.57,188.0,188.0,2373.0,159.2024,159.2024,158.7212,158.7212,2373.0
2022-05-24 13:05:00,188.02,188.32,188.0,188.3,4439.0,158.7381,158.9914,158.7212,158.9745,4439.0
2022-05-24 13:10:00,188.24,188.44,188.2,188.41,4056.0,158.9238,159.0927,158.8901,159.0674,4056.0
2022-05-24 13:15:00,188.36,188.6,188.35,188.56,6371.0,159.0251,159.2278,159.0167,159.194,6371.0
2022-05-24 13:20:00,188.48,188.76,188.48,188.76,7171.0,159.1265,159.3629,159.1265,159.3629,7171.0
2022-05-24 13:25:00,188.69,189.08,188.66,189.06,6510.0,159.3038,159.633,159.2784,159.6161,6510.0
2022-05-24 13:30:00,189.01,189.05,188.75,188.81,3078.0,159.5739,159.6077,159.3544,159.4051,3078.0
2022-05-24 13:35:00,188.8,189.23,188.6,189.18,11823.0,159.3966,159.7597,159.2278,159.7174,11823.0
2022-05-24 13:40:00,189.42,189.56,189.12,189.16,3046.0,159.9201,160.0383,159.6668,159.7006,3046.0
2022-05-24 13:45:00,189.21,189.62,189.17,189.62,8489.0,159.7428,160.0889,159.709,160.0889,8489.0
2022-05-24 13:50:00,189.62,189.84,189.4,189.48,20589.0,160.0889,160.2747,159.9032,159.9707,20589.0
2022-05-24 13:55:00,189.53,189.67,189.5,189.67,2646.0,160.0129,160.1311,159.9876,160.1311,2646.0
2022-05-24 14:00:00,189.62,189.76,189.57,189.62,2836.0,160.0889,160.2071,160.0467,160.0889,2836.0
2022-05-24 14:05:00,189.61,190.23,189.53,190.15,16133.0,160.0805,160.6039,160.0129,160.5364,16133.0
2022-05-24 14:10:00,190.15,190.65,190.1,190.25,18123.0,160.5364,160.9585,160.4942,160.6208,18123.0
2022-05-24 14:15:00,190.32,190.38,189.89,189.96,8861.0,160.6799,160.7306,160.3169,160.376,8861.0
2022-05-24 14:20:00,189.91,190.2,189.86,190.13,7486.0,160.3338,160.5786,160.2915,160.5195,7486.0
2022-05-24 14:25:00,190.32,190.51,190.32,190.42,4404.0,160.6799,160.8403,160.6799,160.7643,4404.0
2022-05-24 14:30:00,190.37,190.84,190.37,190.83,5517.0,160.7221,161.1189,160.7221,161.1105,5517.0
2022-05-24 14:35:00,190.9,191.05,190.75,190.98,8197.0,161.1696,161.2962,161.0429,161.2371,8197.0
2022-05-24 14:40:00,191.07,191.07,190.39,190.44,10486.0,161.3131,161.3131,160.739,160.7812,10486.0
2022-05-24 14:45:00,190.42,190.76,190.3,190.5,12610.0,160.7643,161.0514,160.663,160.8319,12610.0
2022-05-24 14:50:00,190.42,190.44,189.96,189.97,8548.0,160.7643,160.7812,160.376,160.3844,8548.0
2022-05-24 14:55:00,189.99,190.28,189.75,190.1,7350.0,160.4013,160.6461,160.1987,160.4942,7350.0
2022-05-24 15:00:00,190.09,190.77,190.02,190.65,12754.0,160.4857,161.0598,160.4266,160.9585,12754.0
2022-05-24 15:05:00,190.67,191.02,190.66,190.89,7339.0,160.9754,161.2709,160.9669,161.1611,7339.0
2022-05-24 15:10:00,190.9,191.24,190.9,191.03,21419.0,161.1696,161.4566,161.1696,161.2793,21419.0
2022-05-24 15:15:00,191.07,191.24,190.95,191.1,7224.0,161.3131,161.4566,161.2118,161.3384,7224.0
2022-05-24 15:20:00,191.21,191.38,190.9,191.27,9216.0,161.4313,161.5748,161.1696,161.4819,9216.0
2022-05-24 15:25:00,191.29,191.29,190.98,191.23,3646.0,161.4988,161.4988,161.2371,161.4482,3646.0
2022-05-24 15:30:00,191.24,191.36,191.06,191.22,10544.0,161.4566,161.5579,161.3047,161.4397,10544.0
2022-05-24 15:35:00,191.22,192.16,191.21,191.99,19753.0,161.4397,162.2333,161.4313,162.0898,19753.0
2022-05-24 15:40:00,192.0,192.06,191.56,191.56,20674.0,162.0983,162.1489,161.7268,161.7268,20674.0
2022-05-24 15:45:00,191.63,191.91,191.56,191.73,21639.0,161.7859,162.0223,161.7268,161.8703,21639.0
2022-05-24 15:50:00,191.82,191.94,191.35,191.36,26208.0,161.9463,162.0476,161.5495,161.5579,26208.0
2022-05-24 15:55:00,191.36,191.69,191.32,191.69,76818.0,161.5579,161.8365,161.5242,161.8365,76818.0
2022-05-25 09:30:00,189.05,191.49,189.05,189.59,17645.0,159.6077,161.6677,159.6077,160.0636,17645.0
2022-05-25 09:35:00,189.92,190.81,189.8,189.85,4373.0,160.3422,161.0936,160.2409,160.2831,4373.0
2022-05-25 09:40:00,190.01,190.03,189.54,189.6,3968.0,160.4182,160.4351,160.0214,160.072,3968.0
2022-05-25 09:45:00,189.56,189.65,189.13,189.2,16153.0,160.0383,160.1142,159.6752,159.7343,16153.0
2022-05-25 09:50:00,189.39,189.84,189.2,189.83,7003.0,159.8947,160.2747,159.7343,160.2662,7003.0
2022-05-25 09:55:00,189.81,189.81,189.03,189.12,4648.0,160.2493,160.2493,159.5908,159.6668,4648.0
2022-05-25 10:00:00,189.13,189.19,188.8,188.82,15209.0,159.6752,159.7259,159.3966,159.4135,15209.0
2022-05-25 10:05:00,188.74,188.74,188.08,188.22,8575.0,159.346,159.346,158.7888,158.9069,8575.0
2022-05-25 10:10:00,188.25,188.25,187.57,187.73,6403.0,158.9323,158.9323,158.3582,158.4933,6403.0
2022-05-25 10:15:00,187.69,187.72,187.28,187.53,10341.0,158.4595,158.4848,158.1133,158.3244,10341.0
2022-05-25 10:20:00,187.44,187.68,187.12,187.2,6649.0,158.2484,158.451,157.9783,158.0458,6649.0
2022-05-25 10:25:00,187.16,187.7,187.05,187.7,8917.0,158.012,158.4679,157.9192,158.4679,8917.0
2022-05-25 10:30:00,187.84,188.17,187.56,188.0,8800.0,158.5861,158.8647,158.3497,158.7212,8800.0
2022-05-25 10:35:00,188.05,188.22,187.87,188.12,20380.0,158.7634,158.9069,158.6115,158.8225,20380.0
2022-05-25 10:40:00,188.07,188.66,188.07,188.61,6011.0,158.7803,159.2784,158.7803,159.2362,6011.0
2022-05-25 10:45:00,188.61,189.08,188.39,188.96,9243.0,159.2362,159.633,159.0505,159.5317,9243.0
2022-05-25 10:50:00,188.99,189.04,188.73,188.87,17989.0,159.557,159.5992,159.3375,159.4557,17989.0
2022-05-25 10:55:00,188.99,189.18,188.91,188.99,4117.0,159.557,159.7174,159.4895,159.557,4117.0
2022-05-25 11:00:00,189.05,189.14,188.48,188.63,16536.0,159.6077,159.6837,159.1265,159.2531,16536.0
2022-05-25 11:05:00,188.68,189.16,188.64,189.16,10788.0,159.2953,159.7006,159.2615,159.7006,10788.0
2022-05-25 11:10:00,189.0,189.02,188.77,188.86,3683.0,159.5655,159.5824,159.3713,159.4473,3683.0
2022-05-25 11:15:00,188.89,189.27,188.89,189.17,5365.0,159.4726,159.7934,159.4726,159.709,5365.0
2022-05-25 11:20:00,189.11,189.24,188.85,189.18,3756.0,159.6583,159.7681,159.4388,159.7174,3756.0
2022-05-25 11:25:00,189.21,189.27,189.07,189.21,4173.0,159.7428,159.7934,159.6246,159.7428,4173.0
2022-05-25 11:30:00,189.21,189.34,188.94,189.09,18591.0,159.7428,159.8525,159.5148,159.6415,18591.0
2022-05-25 11:35:00,189.08,189.19,188.74,189.02,10381.0,159.633,159.7259,159.346,159.5824,10381.0
2022-05-25 11:40:00,188.77,189.11,188.69,189.11,2464.0,159.3713,159.6583,159.3038,159.6583,2464.0
2022-05-25 11:45:00,189.05,189.14,188.97,189.06,5719.0,159.6077,159.6837,159.5401,159.6161,5719.0
2022-05-25 11:50:00,189.06,189.15,188.96,189.13,5191.0,159.6161,159.6921,159.5317,159.6752,5191.0
2022-05-25 11:55:00,189.15,189.18,189.0,189.11,15304.0,159.6921,159.7174,159.5655,159.6583,15304.0
2022-05-25 12:00:00,189.15,189.27,189.14,189.24,5237.0,159.6921,159.7934,159.6837,159.7681,5237.0
2022-05-25 12:05:00,189.28,189.36,189.08,189.22,11777.0,159.8019,159.8694,159.633,159.7512,11777.0
2022-05-25 12:10:00,189.24,189.27,189.02,189.1,2449.0,159.7681,159.7934,159.5824,159.6499,2449.0
2022-05-25 12:15:00,189.09,189.1,188.66,188.76,2452.0,159.6415,159.6499,159.2784,159.3629,2452.0
2022-05-25 12:20:00,188.71,188.71,188.44,188.44,3029.0,159.3206,159.3206,159.0927,159.0927,3029.0
2022-05-25 12:25:00,188.35,188.42,188.11,188.26,3023.0,159.0167,159.0758,158.8141,158.9407,3023.0
2022-05-25 12:30:00,188.26,188.55,188.26,188.48,4884.0,158.9407,159.1856,158.9407,159.1265,4884.0
2022-05-25 12:35:00,188.45,188.58,188.24,188.52,5032.0,159.1011,159.2109,158.9238,159.1602,5032.0
2022-05-25 12:40:00,188.59,188.83,188.59,188.81,2260.0,159.2193,159.4219,159.2193,159.4051,2260.0
2022-05-25 12:45:00,188.87,188.87,188.69,188.85,104058.0,159.4557,159.4557,159.3038,159.4388,104058.0
2022-05-25 12:50:00,188.84,188.99,188.84,188.85,3724.0,159.4304,159.557,159.4304,159.4388,3724.0
2022-05-25 12:55:00,188.96,189.25,188.88,189.25,3530.0,159.5317,159.7765,159.4642,159.7765,3530.0
2022-05-25 13:00:00,189.15,189.28,189.06,189.18,8203.0,159.6921,159.8019,159.6161,159.7174,8203.0
2022-05-25 13:05:00,189.16,189.19,189.0,189.07,8383.0,159.7006,159.7259,159.5655,159.6246,8383.0
2022-05-25 13:10:00,189.16,189.22,189.03,189.12,4624.0,159.7006,159.7512,159.5908,159.6668,4624.0
2022-05-25 13:15:00,189.16,189.49,189.16,189.38,3895.0,159.7006,159.9792,159.7006,159.8863,3895.0
2022-05-25 13:20:00,189.39,189.39,189.24,189.28,4052.0,159.8947,159.8947,159.7681,159.8019,4052.0
2022-05-25 13:25:00,189.24,189.27,189.1,189.2,2980.0,159.7681,159.7934,159.6499,159.7343,2980.0
2022-05-25 13:30:00,189.19,189.21,188.81,188.99,5157.0,159.7259,159.7428,159.4051,159.557,5157.0
2022-05-25 13:35:00,189.07,189.35,189.07,189.14,4100.0,159.6246,159.861,159.6246,159.6837,4100.0
2022-05-25 13:40:00,189.24,189.24,188.84,188.9,4665.0,159.7681,159.7681,159.4304,159.481,4665.0
2022-05-25 13:45:00,188.89,189.1,188.81,189.1,3009.0,159.4726,159.6499,159.4051,159.6499,3009.0
2022-05-25 13:50:00,189.03,189.11,188.74,188.74,5157.0,159.5908,159.6583,159.346,159.346,5157.0
2022-05-25 13:55:00,188.74,189.06,188.69,189.06,3836.0,159.346,159.6161,159.3038,159.6161,3836.0
2022-05-25 14:00:00,189.06,189.74,189.06,189.43,5852.0,159.6161,160.1902,159.6161,159.9285,5852.0
2022-05-25 14:05:00,189.56,189.56,188.46,188.55,5954.0,160.0383,160.0383,159.1096,159.1856,5954.0
2022-05-25 14:10:00,188.7,189.07,188.41,188.41,8380.0,159.3122,159.6246,159.0674,159.0674,8380.0
2022-05-25 14:15:00,188.64,188.99,188.47,188.78,8651.0,159.2615,159.557,159.118,159.3797,8651.0
2022-05-25 14:20:00,188.7,188.96,188.63,188.83,6119.0,159.3122,159.5317,159.2531,159.4219,6119.0
2022-05-25 14:25:00,188.82,189.4,188.81,189.36,8920.0,159.4135,159.9032,159.4051,159.8694,8920.0
2022-05-25 14:30:00,189.45,189.58,189.32,189.55,6433.0,159.9454,160.0551,159.8356,160.0298,6433.0
2022-05-25 14:35:00,189.59,189.78,189.56,189.63,11485.0,160.0636,160.224,160.0383,160.0974,11485.0
2022-05-25 14:40:00,189.57,189.79,189.43,189.44,10918.0,160.0467,160.2324,159.9285,159.9369,10918.0
2022-05-25 14:45:00,189.45,189.77,189.44,189.63,9345.0,159.9454,160.2156,159.9369,160.0974,9345.0
2022-05-25 14:50:00,189.72,189.97,189.71,189.9,31092.0,160.1733,160.3844,160.1649,160.3253,31092.0
2022-05-25 14:55:00,189.86,190.03,189.86,189.94,20637.0,160.2915,160.4351,160.2915,160.3591,20637.0
2022-05-25 15:00:00,189.89,190.5,189.87,190.36,8892.0,160.3169,160.8319,160.3,160.7137,8892.0
2022-05-25 15:05:00,190.35,190.35,190.15,190.28,8299.0,160.7052,160.7052,160.5364,160.6461,8299.0
2022-05-25 15:10:00,190.29,190.37,190.18,190.2,5772.0,160.6546,160.7221,160.5617,160.5786,5772.0
2022-05-25 15:15:00,190.2,190.29,190.0,190.06,6272.0,160.5786,160.6546,160.4097,160.4604,6272.0
2022-05-25 15:20:00,190.05,190.13,189.92,190.0,5814.0,160.4519,160.5195,160.3422,160.4097,5814.0
2022-05-25 15:25:00,189.99,190.14,189.92,189.98,5472.0,160.4013,160.5279,160.3422,160.3928,5472.0
2022-05-25 15:30:00,190.02,190.17,189.86,190.0,13581.0,160.4266,160.5533,160.2915,160.4097,13581.0
2022-05-25 15:35:00,190.03,190.05,189.79,189.85,11149.0,160.4351,160.4519,160.2324,160.2831,11149.0
2022-05-25 15:40:00,189.86,190.19,189.78,190.15,20396.0,160.2915,160.5701,160.224,160.5364,20396.0
2022-05-25 15:45:00,190.11,190.45,190.08,190.36,20387.0,160.5026,160.7897,160.4773,160.7137,20387.0
2022-05-25 15:50:00,190.32,190.32,189.9,189.96,47743.0,160.6799,160.6799,160.3253,160.376,47743.0
2022-05-25 15:55:00,189.96,190.23,189.93,190.22,172254.0,160.376,160.6039,160.3506,160.5955,172254.0
2022-05-26 09:30:00,191.0,191.52,190.54,191.52,15708.0,161.254,161.693,160.8656,161.693,15708.0
2022-05-26 09:35:00,191.17,191.58,190.97,191.56,11499.0,161.3975,161.7437,161.2287,161.7268,11499.0
2022-05-26 09:40:00,191.71,191.74,190.82,190.94,4527.0,161.8534,161.8788,161.102,161.2033,4527.0
2022-05-26 09:45:00,190.83,190.92,190.45,190.54,11077.0,161.1105,161.1865,160.7897,160.8656,11077.0
2022-05-26 09:50:00,190.66,191.07,190.27,190.52,9859.0,160.9669,161.3131,160.6377,160.8488,9859.0
2022-05-26 09:55:00,190.8,190.85,190.59,190.78,2711.0,161.0851,161.1274,160.9078,161.0683,2711.0
2022-05-26 10:00:00,190.79,191.45,190.79,191.31,4542.0,161.0767,161.6339,161.0767,161.5157,4542.0
2022-05-26 10:05:00,191.27,191.56,191.17,191.5,7108.0,161.4819,161.7268,161.3975,161.6761,7108.0
2022-05-26 10:10:00,191.36,191.39,190.98,191.32,4010.0,161.5579,161.5833,161.2371,161.5242,4010.0
2022-05-26 10:15:00,191.55,191.57,191.18,191.19,3883.0,161.7183,161.7352,161.406,161.4144,3883.0
2022-05-26 10:20:00,191.22,191.3,190.79,191.22,10729.0,161.4397,161.5073,161.0767,161.4397,10729.0
2022-05-26 10:25:00,191.14,191.32,191.1,191.16,1600.0,161.3722,161.5242,161.3384,161.3891,1600.0
2022-05-26 10:30:00,191.23,191.59,191.18,191.59,4455.0,161.4482,161.7521,161.406,161.7521,4455.0
2022-05-26 10:35:00,191.6,191.81,191.54,191.7,3989.0,161.7606,161.9378,161.7099,161.845,3989.0
2022-05-26 10:40:00,191.77,191.8,191.53,191.53,2782.0,161.9041,161.9294,161.7015,161.7015,2782.0
2022-05-26 10:45:00,191.63,191.73,191.46,191.56,7496.0,161.7859,161.8703,161.6424,161.7268,7496.0
2022-05-26 10:50:00,191.59,191.74,191.56,191.64,3760.0,161.7521,161.8788,161.7268,161.7943,3760.0
2022-05-26 10:55:00,191.56,191.71,191.5,191.6,7131.0,161.7268,161.8534,161.6761,161.7606,7131.0
2022-05-26 11:00:00,191.5,191.75,191.49,191.66,3077.0,161.6761,161.8872,161.6677,161.8112,3077.0
2022-05-26 11:05:00,191.7,191.72,191.39,191.48,4958.0,161.845,161.8619,161.5833,161.6592,4958.0
2022-05-26 11:10:00,191.53,191.53,190.88,191.02,2832.0,161.7015,161.7015,161.1527,161.2709,2832.0
2022-05-26 11:15:00,191.01,191.48,190.94,191.27,5966.0,161.2624,161.6592,161.2033,161.4819,5966.0
2022-05-26 11:20:00,191.25,191.25,190.8,190.87,1907.0,161.4651,161.4651,161.0851,161.1442,1907.0
2022-05-26 11:25:00,190.66,190.79,190.55,190.55,3593.0,160.9669,161.0767,160.8741,160.8741,3593.0
2022-05-26 11:30:00,190.48,190.74,190.27,190.47,6048.0,160.815,161.0345,160.6377,160.8065,6048.0
2022-05-26 11:35:00,190.45,190.61,190.27,190.34,3024.0,160.7897,160.9247,160.6377,160.6968,3024.0
2022-05-26 11:40:00,190.28,190.29,190.14,190.15,3287.0,160.6461,160.6546,160.5279,160.5364,3287.0
2022-05-26 11:45:00,190.15,190.15,189.78,189.78,2624.0,160.5364,160.5364,160.224,160.224,2624.0
2022-05-26 11:50:00,189.75,189.76,189.64,189.64,2921.0,160.1987,160.2071,160.1058,160.1058,2921.0
2022-05-26 11:55:00,189.69,189.84,189.69,189.69,3168.0,160.148,160.2747,160.148,160.148,3168.0
2022-05-26 12:00:00,189.71,189.91,189.7,189.8,3777.0,160.1649,160.3338,160.1565,160.2409,3777.0
2022-05-26 12:05:00,189.81,189.83,189.51,189.53,2727.0,160.2493,160.2662,159.996,160.0129,2727.0
2022-05-26 12:10:00,189.55,189.64,189.5,189.54,2124.0,160.0298,160.1058,159.9876,160.0214,2124.0
2022-05-26 12:15:00,189.43,189.5,189.19,189.19,4240.0,159.9285,159.9876,159.7259,159.7259,4240.0
2022-05-26 12:20:00,189.15,189.28,189.08,189.16,2659.0,159.6921,159.8019,159.633,159.7006,2659.0
2022-05-26 12:25:00,189.15,189.31,189.11,189.13,3167.0,159.6921,159.8272,159.6583,159.6752,3167.0
2022-05-26 12:30:00,189.16,189.23,189.01,189.01,4437.0,159.7006,159.7597,159.5739,159.5739,4437.0
2022-05-26 12:35:00,189.04,189.04,188.77,188.81,2925.0,159.5992,159.5992,159.3713,159.4051,2925.0
2022-05-26 12:40:00,188.77,188.99,188.76,188.77,4468.0,159.3713,159.557,159.3629,159.3713,4468.0
2022-05-26 12:45:00,188.73,188.79,188.26,188.29,4568.0,159.3375,159.3882,158.9407,158.966,4568.0
2022-05-26 12:50:00,188.35,188.53,188.35,188.53,2203.0,159.0167,159.1687,159.0167,159.1687,2203.0
2022-05-26 12:55:00,188.45,188.69,188.45,188.69,3643.0,159.1011,159.3038,159.1011,159.3038,3643.0
2022-05-26 13:00:00,188.71,188.71,188.57,188.65,9259.0,159.3206,159.3206,159.2024,159.27,9259.0
2022-05-26 13:05:00,188.65,188.65,188.45,188.55,6172.0,159.27,159.27,159.1011,159.1856,6172.0
2022-05-26 13:10:00,188.64,188.64,188.45,188.45,5254.0,159.2615,159.2615,159.1011,159.1011,5254.0
2022-05-26 13:15:00,188.43,188.7,188.32,188.7,6567.0,159.0842,159.3122,158.9914,159.3122,6567.0
2022-05-26 13:20:00,188.65,188.7,188.5,188.5,3452.0,159.27,159.3122,159.1433,159.1433,3452.0
2022-05-26 13:25:00,188.44,188.75,188.34,188.37,9008.0,159.0927,159.3544,159.0083,159.0336,9008.0
2022-05-26 13:30:00,188.31,188.38,188.15,188.38,4470.0,158.9829,159.042,158.8479,159.042,4470.0
2022-05-26 13:35:00,188.43,188.54,188.19,188.34,12931.0,159.0842,159.1771,158.8816,159.0083,12931.0
2022-05-26 13:40:00,188.41,188.52,188.2,188.2,2145.0,159.0674,159.1602,158.8901,158.8901,2145.0
2022-05-26 13:45:00,188.13,188.13,187.86,187.95,3815.0,158.831,158.831,158.603,158.679,3815.0
2022-05-26 13:50:00,188.02,188.12,187.91,188.0,3780.0,158.7381,158.8225,158.6452,158.7212,3780.0
2022-05-26 13:55:00,187.95,187.95,187.67,187.73,4583.0,158.679,158.679,158.4426,158.4933,4583.0
2022-05-26 14:00:00,187.68,187.94,187.66,187.86,3945.0,158.451,158.6706,158.4342,158.603,3945.0
2022-05-26 14:05:00,187.79,187.81,187.29,187.34,5440.0,158.5439,158.5608,158.1218,158.164,5440.0
2022-05-26 14:10:00,187.31,187.37,187.06,187.06,4025.0,158.1387,158.1893,157.9276,157.9276,4025.0
2022-05-26 14:15:00,187.03,187.23,186.91,186.96,5357.0,157.9023,158.0711,157.801,157.8432,5357.0
2022-05-26 14:20:00,186.89,187.1,186.89,187.1,5765.0,157.7841,157.9614,157.7841,157.9614,5765.0
2022-05-26 14:25:00,187.16,187.17,186.81,186.81,3858.0,158.012,158.0205,157.7165,157.7165,3858.0
2022-05-26 14:30:00,186.65,186.82,186.5,186.61,4267.0,157.5815,157.725,157.4548,157.5477,4267.0
2022-05-26 14:35:00,186.61,186.61,186.41,186.47,7334.0,157.5477,157.5477,157.3788,157.4295,7334.0
2022-05-26 14:40:00,186.44,186.76,186.42,186.69,5590.0,157.4042,157.6743,157.3873,157.6152,5590.0
2022-05-26 14:45:00,186.73,186.84,186.66,186.83,8327.0,157.649,157.7419,157.5899,157.7334,8327.0
2022-05-26 14:50:00,186.91,186.91,186.65,186.76,3595.0,157.801,157.801,157.5815,157.6743,3595.0
2022-05-26 14:55:00,186.74,186.95,186.74,186.85,3428.0,157.6574,157.8347,157.6574,157.7503,3428.0
2022-05-26 15:00:00,186.85,187.08,186.8,186.87,6561.0,157.7503,157.9445,157.7081,157.7672,6561.0
2022-05-26 15:05:00,186.84,187.33,186.84,187.2,12582.0,157.7419,158.1556,157.7419,158.0458,12582.0
2022-05-26 15:10:00,187.22,187.3,187.15,187.27,5942.0,158.0627,158.1302,158.0036,158.1049,5942.0
2022-05-26 15:15:00,187.35,187.42,187.17,187.18,8941.0,158.1724,158.2315,158.0205,158.0289,8941.0
2022-05-26 15:20:00,187.22,187.32,187.1,187.23,6365.0,158.0627,158.1471,157.9614,158.0711,6365.0
2022-05-26 15:25:00,187.21,187.3,187.02,187.22,13547.0,158.0542,158.1302,157.8938,158.0627,13547.0
2022-05-26 15:30:00,187.23,187.67,187.2,187.67,18375.0,158.0711,158.4426,158.0458,158.4426,18375.0
2022-05-26 15:35:00,187.75,188.19,187.7,188.19,14170.0,158.5101,158.8816,158.4679,158.8816,14170.0
2022-05-26 15:40:00,188.17,188.57,188.16,188.57,16580.0,158.8647,159.2024,158.8563,159.2024,16580.0
2022-05-26 15:45:00,188.57,188.6,188.38,188.57,20735.0,159.2024,159.2278,159.042,159.2024,20735.0
2022-05-26 15:50:00,188.64,188.7,187.53,187.55,39526.0,159.2615,159.3122,158.3244,158.3413,39526.0
2022-05-26 15:55:00,187.56,187.65,187.22,187.61,61859.0,158.3497,158.4257,158.0627,158.3919,61859.0
2022-05-27 09:30:00,188.64,188.83,187.27,188.46,35642.0,159.2615,159.4219,158.1049,159.1096,35642.0
2022-05-27 09:35:00,188.91,189.71,188.84,189.69,5618.0,159.4895,160.1649,159.4304,160.148,5618.0
2022-05-27 09:40:00,189.79,189.94,189.53,189.94,2392.0,160.2324,160.3591,160.0129,160.3591,2392.0
2022-05-27 09:45:00,190.05,190.49,189.99,190.31,7658.0,160.4519,160.8234,160.4013,160.6715,7658.0
2022-05-27 09:50:00,190.02,190.15,189.59,189.88,13072.0,160.4266,160.5364,160.0636,160.3084,13072.0
2022-05-27 09:55:00,190.27,190.91,190.26,190.51,4043.0,160.6377,161.178,160.6292,160.8403,4043.0
2022-05-27 10:00:00,190.59,191.4,190.52,191.4,4913.0,160.9078,161.5917,160.8488,161.5917,4913.0
2022-05-27 10:05:00,191.5,191.52,191.1,191.1,4326.0,161.6761,161.693,161.3384,161.3384,4326.0
2022-05-27 10:10:00,191.1,191.57,190.91,191.38,4338.0,161.3384,161.7352,161.178,161.5748,4338.0
2022-05-27 10:15:00,191.44,191.67,191.31,191.6,4779.0,161.6255,161.8197,161.5157,161.7606,4779.0
2022-05-27 10:20:00,191.65,192.77,191.55,192.59,24109.0,161.8028,162.7483,161.7183,162.5964,24109.0
2022-05-27 10:25:00,192.55,192.62,192.4,192.48,9257.0,162.5626,162.6217,162.436,162.5035,9257.0
2022-05-27 10:30:00,192.53,193.12,192.52,192.67,13771.0,162.5457,163.0438,162.5373,162.6639,13771.0
2022-05-27 10:35:00,192.66,192.86,191.98,192.26,17036.0,162.6555,162.8243,162.0814,162.3178,17036.0
2022-05-27 10:40:00,192.23,192.32,192.02,192.16,11569.0,162.2924,162.3684,162.1151,162.2333,11569.0
2022-05-27 10:45:00,192.16,192.49,192.0,192.3,7662.0,162.2333,162.5119,162.0983,162.3515,7662.0
2022-05-27 10:50:00,192.3,192.32,191.87,191.91,5655.0,162.3515,162.3684,161.9885,162.0223,5655.0
2022-05-27 10:55:00,191.94,192.02,191.72,191.91,5129.0,162.0476,162.1151,161.8619,162.0223,5129.0
2022-05-27 11:00:00,191.89,191.96,191.67,191.79,4477.0,162.0054,162.0645,161.8197,161.921,4477.0
2022-05-27 11:05:00,191.83,192.09,191.79,192.06,7072.0,161.9547,162.1742,161.921,162.1489,7072.0
2022-05-27 11:10:00,192.09,192.43,192.04,192.26,5560.0,162.1742,162.4613,162.132,162.3178,5560.0
2022-05-27 11:15:00,192.32,192.57,192.17,192.45,10488.0,162.3684,162.5795,162.2418,162.4782,10488.0
2022-05-27 11:20:00,192.49,192.5,192.12,192.16,4746.0,162.5119,162.5204,162.1996,162.2333,4746.0
2022-05-27 11:25:00,192.16,192.39,192.16,192.19,2422.0,162.2333,162.4275,162.2333,162.2587,2422.0
2022-05-27 11:30:00,192.12,192.17,191.98,192.15,5130.0,162.1996,162.2418,162.0814,162.2249,5130.0
2022-05-27 11:35:00,192.12,192.22,191.95,192.22,3447.0,162.1996,162.284,162.056,162.284,3447.0
2022-05-27 11:40:00,192.16,192.63,192.14,192.6,6272.0,162.2333,162.6301,162.2165,162.6048,6272.0
2022-05-27 11:45:00,192.63,192.79,192.58,192.58,3226.0,162.6301,162.7652,162.5879,162.5879,3226.0
2022-05-27 11:50:00,192.58,192.65,192.38,192.53,3895.0,162.5879,162.647,162.4191,162.5457,3895.0
2022-05-27 11:55:00,192.52,192.56,192.41,192.55,9890.0,162.5373,162.571,162.4444,162.5626,9890.0
2022-05-27 12:00:00,192.54,192.96,192.49,192.92,8076.0,162.5542,162.9087,162.5119,162.875,8076.0
2022-05-27 12:05:00,192.89,193.05,192.84,192.92,8860.0,162.8497,162.9847,162.8074,162.875,8860.0
2022-05-27 12:10:00,192.91,192.93,192.27,192.43,24989.0,162.8665,162.8834,162.3262,162.4613,24989.0
2022-05-27 12:15:00,192.53,192.66,192.44,192.44,5233.0,162.5457,162.6555,162.4697,162.4697,5233.0
2022-05-27 12:20:00,192.42,192.42,192.25,192.25,9637.0,162.4528,162.4528,162.3093,162.3093,9637.0
2022-05-27 12:25:00,192.27,192.3,192.11,192.2,6056.0,162.3262,162.3515,162.1911,162.2671,6056.0
2022-05-27 12:30:00,192.14,192.74,192.14,192.74,8133.0,162.2165,162.723,162.2165,162.723,8133.0
2022-05-27 12:35:00,192.71,192.81,192.62,192.77,1292.0,162.6977,162.7821,162.6217,162.7483,1292.0
2022-05-27 12:40:00,192.72,192.86,192.72,192.86,3020.0,162.7061,162.8243,162.7061,162.8243,3020.0
2022-05-27 12:45:00,192.84,192.95,192.72,192.88,8236.0,162.8074,162.9003,162.7061,162.8412,8236.0
2022-05-27 12:50:00,192.88,192.94,192.8,192.92,3626.0,162.8412,162.8919,162.7737,162.875,3626.0
2022-05-27 12:55:00,192.92,193.07,192.9,193.02,3701.0,162.875,163.0016,162.8581,162.9594,3701.0
2022-05-27 13:00:00,192.99,193.11,192.97,193.0,8050.0,162.9341,163.0354,162.9172,162.9425,8050.0
2022-05-27 13:05:00,192.99,193.14,192.99,193.14,4084.0,162.9341,163.0607,162.9341,163.0607,4084.0
2022-05-27 13:10:00,193.13,193.34,193.13,193.31,10913.0,163.0523,163.2296,163.0523,163.2042,10913.0
2022-05-27 13:15:00,193.33,193.34,193.16,193.23,3407.0,163.2211,163.2296,163.0776,163.1367,3407.0
2022-05-27 13:20:00,193.21,193.21,193.03,193.12,4803.0,163.1198,163.1198,162.9678,163.0438,4803.0
2022-05-27 13:25:00,193.09,193.27,193.08,193.15,2560.0,163.0185,163.1705,163.0101,163.0692,2560.0
2022-05-27 13:30:00,193.18,193.85,193.17,193.85,8555.0,163.0945,163.6601,163.086,163.6601,8555.0
2022-05-27 13:35:00,193.86,193.95,193.69,193.69,6631.0,163.6686,163.7446,163.5251,163.5251,6631.0
2022-05-27 13:40:00,193.75,193.78,193.55,193.55,10918.0,163.5757,163.601,163.4069,163.4069,10918.0
2022-05-27 13:45:00,193.56,193.56,193.12,193.32,6072.0,163.4153,163.4153,163.0438,163.2127,6072.0
2022-05-27 13:50:00,193.34,193.36,193.17,193.36,5163.0,163.2296,163.2465,163.086,163.2465,5163.0
2022-05-27 13:55:00,193.37,193.46,193.29,193.42,7358.0,163.2549,163.3309,163.1874,163.2971,7358.0
2022-05-27 14:00:00,193.41,193.42,193.16,193.25,7101.0,163.2887,163.2971,163.0776,163.1536,7101.0
2022-05-27 14:05:00,193.24,193.43,193.14,193.43,7132.0,163.1451,163.3056,163.0607,163.3056,7132.0
2022-05-27 14:10:00,193.41,193.52,193.28,193.28,6638.0,163.2887,163.3815,163.1789,163.1789,6638.0
2022-05-27 14:15:00,193.28,193.43,193.2,193.42,6442.0,163.1789,163.3056,163.1114,163.2971,6442.0
2022-05-27 14:20:00,193.36,193.36,192.9,192.91,3851.0,163.2465,163.2465,162.8581,162.8665,3851.0
2022-05-27 14:25:00,192.86,192.9,192.55,192.56,6498.0,162.8243,162.8581,162.5626,162.571,6498.0
2022-05-27 14:30:00,192.53,192.84,192.51,192.76,5324.0,162.5457,162.8074,162.5288,162.7399,5324.0
2022-05-27 14:35:00,192.78,192.92,192.74,192.77,7283.0,162.7568,162.875,162.723,162.7483,7283.0
2022-05-27 14:40:00,192.81,193.01,192.78,192.97,4244.0,162.7821,162.951,162.7568,162.9172,4244.0
2022-05-27 14:45:00,192.97,193.01,192.85,192.99,34564.0,162.9172,162.951,162.8159,162.9341,34564.0
2022-05-27 14:50:00,193.01,193.12,192.93,193.12,6070.0,162.951,163.0438,162.8834,163.0438,6070.0
2022-05-27 14:55:00,193.13,193.23,193.09,193.16,4123.0,163.0523,163.1367,163.0185,163.0776,4123.0
2022-05-27 15:00:00,193.12,193.26,193.08,193.25,7280.0,163.0438,163.162,163.0101,163.1536,7280.0
2022-05-27 15:05:00,193.24,193.39,193.21,193.34,7717.0,163.1451,163.2718,163.1198,163.2296,7717.0
2022-05-27 15:10:00,193.23,193.27,193.14,193.14,5249.0,163.1367,163.1705,163.0607,163.0607,5249.0
2022-05-27 15:15:00,193.18,193.19,193.05,193.19,5743.0,163.0945,163.1029,162.9847,163.1029,5743.0
2022-05-27 15:20:00,193.22,193.25,193.05,193.17,5270.0,163.1283,163.1536,162.9847,163.086,5270.0
2022-05-27 15:25:00,193.19,193.44,193.18,193.36,7982.0,163.1029,163.314,163.0945,163.2465,7982.0
2022-05-27 15:30:00,193.27,193.39,193.19,193.2,10384.0,163.1705,163.2718,163.1029,163.1114,10384.0
2022-05-27 15:35:00,193.11,193.16,192.73,192.96,11442.0,163.0354,163.0776,162.7146,162.9087,11442.0
2022-05-27 15:40:00,192.92,193.18,192.83,193.12,12186.0,162.875,163.0945,162.799,163.0438,12186.0
2022-05-27 15:45:00,193.1,193.15,193.01,193.05,14346.0,163.0269,163.0692,162.951,162.9847,14346.0
2022-05-27 15:50:00,193.07,193.28,192.89,193.05,23794.0,163.0016,163.1789,162.8497,162.9847,23794.0
2022-05-27 15:55:00,193.02,193.4,193.01,193.4,55012.0,162.9594,163.2802,162.951,163.2802,55012.0
2022-05-31 09:30:00,190.39,191.59,190.05,190.35,32739.0,160.739,161.7521,160.4519,160.7052,32739.0
2022-05-31 09:35:00,190.37,190.51,189.54,189.98,8789.0,160.7221,160.8403,160.0214,160.3928,8789.0
2022-05-31 09:40:00,189.85,189.87,189.2,189.38,6554.0,160.2831,160.3,159.7343,159.8863,6554.0
2022-05-31 09:45:00,189.48,189.48,188.64,188.86,6746.0,159.9707,159.9707,159.2615,159.4473,6746.0
2022-05-31 09:50:00,189.02,189.91,189.02,189.75,3321.0,159.5824,160.3338,159.5824,160.1987,3321.0
2022-05-31 09:55:00,189.75,190.34,189.75,189.91,5126.0,160.1987,160.6968,160.1987,160.3338,5126.0
2022-05-31 10:00:00,189.79,190.28,189.58,189.88,15570.0,160.2324,160.6461,160.0551,160.3084,15570.0
2022-05-31 10:05:00,189.9,190.15,189.68,189.99,2769.0,160.3253,160.5364,160.1396,160.4013,2769.0
2022-05-31 10:10:00,189.89,190.28,189.81,190.23,5183.0,160.3169,160.6461,160.2493,160.6039,5183.0
2022-05-31 10:15:00,190.31,190.45,190.27,190.31,2730.0,160.6715,160.7897,160.6377,160.6715,2730.0
2022-05-31 10:20:00,190.39,190.54,189.78,189.8,8369.0,160.739,160.8656,160.224,160.2409,8369.0
2022-05-31 10:25:00,189.74,189.74,189.31,189.34,4706.0,160.1902,160.1902,159.8272,159.8525,4706.0
2022-05-31 10:30:00,189.36,189.39,189.03,189.26,6157.0,159.8694,159.8947,159.5908,159.785,6157.0
2022-05-31 10:35:00,189.36,189.42,189.02,189.09,8827.0,159.8694,159.9201,159.5824,159.6415,8827.0
2022-05-31 10:40:00,189.09,189.72,189.06,189.72,9419.0,159.6415,160.1733,159.6161,160.1733,9419.0
2022-05-31 10:45:00,189.8,189.8,189.52,189.64,7683.0,160.2409,160.2409,160.0045,160.1058,7683.0
2022-05-31 10:50:00,189.68,189.89,189.49,189.58,6209.0,160.1396,160.3169,159.9792,160.0551,6209.0
2022-05-31 10:55:00,189.53,190.08,189.49,190.02,8216.0,160.0129,160.4773,159.9792,160.4266,8216.0
2022-05-31 11:00:00,189.94,189.97,189.53,189.59,5633.0,160.3591,160.3844,160.0129,160.0636,5633.0
2022-05-31 11:05:00,189.47,189.49,188.93,188.93,3879.0,159.9623,159.9792,159.5064,159.5064,3879.0
2022-05-31 11:10:00,188.86,188.93,188.46,188.46,3200.0,159.4473,159.5064,159.1096,159.1096,3200.0
2022-05-31 11:15:00,188.48,188.94,188.48,188.71,4358.0,159.1265,159.5148,159.1265,159.3206,4358.0
2022-05-31 11:20:00,188.64,188.78,188.46,188.61,9059.0,159.2615,159.3797,159.1096,159.2362,9059.0
2022-05-31 11:25:00,188.61,188.61,188.27,188.27,3835.0,159.2362,159.2362,158.9492,158.9492,3835.0
2022-05-31 11:30:00,188.27,188.39,188.09,188.28,8418.0,158.9492,159.0505,158.7972,158.9576,8418.0
2022-05-31 11:35:00,188.25,188.37,188.24,188.3,4085.0,158.9323,159.0336,158.9238,158.9745,4085.0
2022-05-31 11:40:00,188.37,188.84,188.27,188.63,8808.0,159.0336,159.4304,158.9492,159.2531,8808.0
2022-05-31 11:45:00,188.59,188.88,188.54,188.88,5582.0,159.2193,159.4642,159.1771,159.4642,5582.0
2022-05-31 11:50:00,188.87,189.06,188.74,188.94,4169.0,159.4557,159.6161,159.346,159.5148,4169.0
2022-05-31 11:55:00,188.98,189.14,188.86,188.93,5462.0,159.5486,159.6837,159.4473,159.5064,5462.0
2022-05-31 12:00:00,189.02,189.33,189.02,189.3,4175.0,159.5824,159.8441,159.5824,159.8188,4175.0
2022-05-31 12:05:00,189.33,189.38,189.13,189.13,1668.0,159.8441,159.8863,159.6752,159.6752,1668.0
2022-05-31 12:10:00,188.99,189.19,188.98,188.98,5226.0,159.557,159.7259,159.5486,159.5486,5226.0
2022-05-31 12:15:00,188.98,188.98,188.82,188.94,2338.0,159.5486,159.5486,159.4135,159.5148,2338.0
2022-05-31 12:20:00,189.0,189.01,188.78,188.92,3151.0,159.5655,159.5739,159.3797,159.4979,3151.0
2022-05-31 12:25:00,188.85,189.0,188.81,188.93,2529.0,159.4388,159.5655,159.4051,159.5064,2529.0
2022-05-31 12:30:00,188.95,189.1,188.93,189.1,1956.0,159.5233,159.6499,159.5064,159.6499,1956.0
2022-05-31 12:35:00,189.15,189.32,189.05,189.29,4209.0,159.6921,159.8356,159.6077,159.8103,4209.0
2022-05-31 12:40:00,189.34,189.44,189.28,189.28,3934.0,159.8525,159.9369,159.8019,159.8019,3934.0
2022-05-31 12:45:00,189.34,189.39,189.13,189.19,5444.0,159.8525,159.8947,159.6752,159.7259,5444.0
2022-05-31 12:50:00,189.25,189.52,189.25,189.46,3547.0,159.7765,160.0045,159.7765,159.9538,3547.0
2022-05-31 12:55:00,189.49,189.49,188.98,189.0,5338.0,159.9792,159.9792,159.5486,159.5655,5338.0
2022-05-31 13:00:00,188.98,189.16,188.91,189.01,2491.0,159.5486,159.7006,159.4895,159.5739,2491.0
2022-05-31 13:05:00,189.09,189.32,189.06,189.27,2401.0,159.6415,159.8356,159.6161,159.7934,2401.0
2022-05-31 13:10:00,189.26,189.29,189.1,189.1,1525.0,159.785,159.8103,159.6499,159.6499,1525.0
2022-05-31 13:15:00,189.06,189.06,188.76,188.93,4362.0,159.6161,159.6161,159.3629,159.5064,4362.0
2022-05-31 13:20:00,188.92,188.97,188.84,188.91,4106.0,159.4979,159.5401,159.4304,159.4895,4106.0
2022-05-31 13:25:00,188.89,189.11,188.88,189.01,4267.0,159.4726,159.6583,159.4642,159.5739,4267.0
2022-05-31 13:30:00,188.94,189.3,188.94,189.3,6268.0,159.5148,159.8188,159.5148,159.8188,6268.0
2022-05-31 13:35:00,189.33,189.56,189.32,189.56,5048.0,159.8441,160.0383,159.8356,160.0383,5048.0
2022-05-31 13:40:00,189.59,189.72,189.5,189.72,5532.0,160.0636,160.1733,159.9876,160.1733,5532.0
2022-05-31 13:45:00,189.7,189.7,189.42,189.42,6156.0,160.1565,160.1565,159.9201,159.9201,6156.0
2022-05-31 13:50:00,189.38,189.69,189.35,189.56,4086.0,159.8863,160.148,159.861,160.0383,4086.0
2022-05-31 13:55:00,189.54,189.92,189.54,189.92,10350.0,160.0214,160.3422,160.0214,160.3422,10350.0
2022-05-31 14:00:00,189.76,189.98,189.66,189.76,3215.0,160.2071,160.3928,160.1227,160.2071,3215.0
2022-05-31 14:05:00,189.59,189.71,189.44,189.63,8661.0,160.0636,160.1649,159.9369,160.0974,8661.0
2022-05-31 14:10:00,189.67,189.87,189.6,189.87,2400.0,160.1311,160.3,160.072,160.3,2400.0
2022-05-31 14:15:00,189.86,189.9,189.74,189.76,3999.0,160.2915,160.3253,160.1902,160.2071,3999.0
2022-05-31 14:20:00,189.81,189.84,189.64,189.65,5206.0,160.2493,160.2747,160.1058,160.1142,5206.0
2022-05-31 14:25:00,189.6,189.68,189.47,189.68,4701.0,160.072,160.1396,159.9623,160.1396,4701.0
2022-05-31 14:30:00,189.7,189.78,189.62,189.62,2100.0,160.1565,160.224,160.0889,160.0889,2100.0
2022-05-31 14:35:00,189.71,189.77,189.55,189.73,4607.0,160.1649,160.2156,160.0298,160.1818,4607.0
2022-05-31 14:40:00,189.75,189.82,189.51,189.53,4085.0,160.1987,160.2578,159.996,160.0129,4085.0
2022-05-31 14:45:00,189.4,189.45,189.25,189.39,3842.0,159.9032,159.9454,159.7765,159.8947,3842.0
2022-05-31 14:50:00,189.36,189.42,189.3,189.3,3558.0,159.8694,159.9201,159.8188,159.8188,3558.0
2022-05-31 14:55:00,189.22,189.36,189.13,189.29,8702.0,159.7512,159.8694,159.6752,159.8103,8702.0
2022-05-31 15:00:00,189.32,189.33,189.01,189.2,9061.0,159.8356,159.8441,159.5739,159.7343,9061.0
2022-05-31 15:05:00,189.13,189.37,189.03,189.37,3830.0,159.6752,159.8778,159.5908,159.8778,3830.0
2022-05-31 15:10:00,189.3,189.43,189.14,189.43,7342.0,159.8188,159.9285,159.6837,159.9285,7342.0
2022-05-31 15:15:00,189.47,189.87,189.39,189.41,5703.0,159.9623,160.3,159.8947,159.9116,5703.0
2022-05-31 15:20:00,189.41,189.69,189.33,189.58,5249.0,159.9116,160.148,159.8441,160.0551,5249.0
2022-05-31 15:25:00,189.7,189.86,189.51,189.85,4848.0,160.1565,160.2915,159.996,160.2831,4848.0
2022-05-31 15:30:00,189.88,190.16,189.85,190.05,9561.0,160.3084,160.5448,160.2831,160.4519,9561.0
2022-05-31 15:35:00,190.06,190.41,190.02,190.38,19672.0,160.4604,160.7559,160.4266,160.7306,19672.0
2022-05-31 15:40:00,190.4,190.54,189.89,189.94,14447.0,160.7474,160.8656,160.3169,160.3591,14447.0
2022-05-31 15:45:00,189.94,190.24,189.72,189.72,22101.0,160.3591,160.6124,160.1733,160.1733,22101.0
2022-05-31 15:50:00,189.58,190.03,189.57,189.74,36675.0,160.0551,160.4351,160.0467,160.1902,36675.0
2022-05-31 15:55:00,189.74,189.85,189.58,189.76,97231.0,160.1902,160.2831,160.0551,160.2071,97231.0
2022-06-01 09:30:00,190.06,190.06,188.75,189.09,28462.0,160.4604,160.4604,159.3544,159.6415,28462.0
2022-06-01 09:35:00,189.15,189.36,188.54,188.54,7747.0,159.6921,159.8694,159.1771,159.1771,7747.0
2022-06-01 09:40:00,188.45,188.55,187.99,187.99,3053.0,159.1011,159.1856,158.7128,158.7128,3053.0
2022-06-01 09:45:00,188.11,188.11,187.21,187.4,1148.0,158.8141,158.8141,158.0542,158.2147,1148.0
2022-06-01 09:50:00,187.25,188.14,187.2,188.12,4073.0,158.088,158.8394,158.0458,158.8225,4073.0
2022-06-01 09:55:00,188.11,188.28,188.09,188.12,1675.0,158.8141,158.9576,158.7972,158.8225,1675.0
2022-06-01 10:00:00,188.21,188.22,187.12,187.32,4734.0,158.8985,158.9069,157.9783,158.1471,4734.0
2022-06-01 10:05:00,187.2,187.53,186.66,186.75,6229.0,158.0458,158.3244,157.5899,157.6659,6229.0
2022-06-01 10:10:00,186.9,187.39,186.8,187.27,3103.0,157.7925,158.2062,157.7081,158.1049,3103.0
2022-06-01 10:15:00,187.21,187.23,186.88,187.1,4032.0,158.0542,158.0711,157.7756,157.9614,4032.0
2022-06-01 10:20:00,186.94,187.1,186.83,186.84,3149.0,157.8263,157.9614,157.7334,157.7419,3149.0
2022-06-01 10:25:00,186.94,187.09,186.91,186.92,6984.0,157.8263,157.9529,157.801,157.8094,6984.0
2022-06-01 10:30:00,186.86,187.16,186.77,187.14,4914.0,157.7588,158.012,157.6828,157.9951,4914.0
2022-06-01 10:35:00,187.0,187.34,187.0,187.17,2655.0,157.8769,158.164,157.8769,158.0205,2655.0
2022-06-01 10:40:00,187.17,187.29,187.04,187.17,1103.0,158.0205,158.1218,157.9107,158.0205,1103.0
2022-06-01 10:45:00,187.12,187.19,186.95,186.95,4759.0,157.9783,158.0374,157.8347,157.8347,4759.0
2022-06-01 10:50:00,187.08,187.65,187.07,187.65,2188.0,157.9445,158.4257,157.936,158.4257,2188.0
2022-06-01 10:55:00,187.6,187.76,187.6,187.7,11372.0,158.3835,158.5186,158.3835,158.4679,11372.0
2022-06-01 11:00:00,187.7,187.7,187.32,187.32,9423.0,158.4679,158.4679,158.1471,158.1471,9423.0
2022-06-01 11:05:00,187.33,187.83,187.27,187.63,7266.0,158.1556,158.5777,158.1049,158.4088,7266.0
2022-06-01 11:10:00,187.7,188.1,187.6,187.89,6832.0,158.4679,158.8056,158.3835,158.6283,6832.0
2022-06-01 11:15:00,187.84,188.14,187.69,187.95,5117.0,158.5861,158.8394,158.4595,158.679,5117.0
2022-06-01 11:20:00,187.83,188.07,187.83,188.03,1224.0,158.5777,158.7803,158.5777,158.7465,1224.0
2022-06-01 11:25:00,188.05,188.24,187.7,187.7,3793.0,158.7634,158.9238,158.4679,158.4679,3793.0
2022-06-01 11:30:00,187.62,187.75,187.61,187.62,2788.0,158.4004,158.5101,158.3919,158.4004,2788.0
2022-06-01 11:35:00,187.61,187.61,187.15,187.29,3751.0,158.3919,158.3919,158.0036,158.1218,3751.0
2022-06-01 11:40:00,187.31,187.39,187.15,187.19,5215.0,158.1387,158.2062,158.0036,158.0374,5215.0
2022-06-01 11:45:00,187.15,187.16,186.95,186.95,2528.0,158.0036,158.012,157.8347,157.8347,2528.0
2022-06-01 11:50:00,186.8,186.9,186.73,186.78,4021.0,157.7081,157.7925,157.649,157.6912,4021.0
2022-06-01 11:55:00,186.79,187.17,186.79,187.16,4356.0,157.6997,158.0205,157.6997,158.012,4356.0
2022-06-01 12:00:00,187.13,187.55,187.13,187.51,13855.0,157.9867,158.3413,157.9867,158.3075,13855.0
2022-06-01 12:05:00,187.58,187.66,187.5,187.61,2762.0,158.3666,158.4342,158.2991,158.3919,2762.0
2022-06-01 12:10:00,187.52,187.75,187.45,187.75,3119.0,158.316,158.5101,158.2569,158.5101,3119.0
2022-06-01 12:15:00,187.75,187.99,187.74,187.95,4049.0,158.5101,158.7128,158.5017,158.679,4049.0
2022-06-01 12:20:00,188.04,188.04,187.95,187.98,855.0,158.755,158.755,158.679,158.7043,855.0
2022-06-01 12:25:00,187.93,187.93,187.63,187.65,2155.0,158.6621,158.6621,158.4088,158.4257,2155.0
2022-06-01 12:30:00,187.57,187.85,187.57,187.77,1958.0,158.3582,158.5946,158.3582,158.527,1958.0
2022-06-01 12:35:00,187.74,187.92,187.74,187.83,1034.0,158.5017,158.6537,158.5017,158.5777,1034.0
2022-06-01 12:40:00,187.84,187.92,187.57,187.57,2004.0,158.5861,158.6537,158.3582,158.3582,2004.0
2022-06-01 12:45:00,187.6,187.6,187.3,187.36,1578.0,158.3835,158.3835,158.1302,158.1809,1578.0
2022-06-01 12:50:00,187.33,187.6,187.3,187.6,7824.0,158.1556,158.3835,158.1302,158.3835,7824.0
2022-06-01 12:55:00,187.6,187.69,187.32,187.33,6033.0,158.3835,158.4595,158.1471,158.1556,6033.0
2022-06-01 13:00:00,187.29,187.43,187.26,187.26,2620.0,158.1218,158.24,158.0965,158.0965,2620.0
2022-06-01 13:05:00,187.28,187.45,187.21,187.22,10447.0,158.1133,158.2569,158.0542,158.0627,10447.0
2022-06-01 13:10:00,187.29,187.32,186.9,186.94,12509.0,158.1218,158.1471,157.7925,157.8263,12509.0
2022-06-01 13:15:00,186.95,187.17,186.9,187.17,4735.0,157.8347,158.0205,157.7925,158.0205,4735.0
2022-06-01 13:20:00,187.14,187.24,187.06,187.08,4233.0,157.9951,158.0796,157.9276,157.9445,4233.0
2022-06-01 13:25:00,187.1,187.27,187.1,187.22,3761.0,157.9614,158.1049,157.9614,158.0627,3761.0
2022-06-01 13:30:00,187.18,187.31,187.12,187.31,2000.0,158.0289,158.1387,157.9783,158.1387,2000.0
2022-06-01 13:35:00,187.31,187.53,187.31,187.52,4498.0,158.1387,158.3244,158.1387,158.316,4498.0
2022-06-01 13:40:00,187.46,187.52,187.32,187.38,2958.0,158.2653,158.316,158.1471,158.1978,2958.0
2022-06-01 13:45:00,187.47,187.49,187.31,187.35,2262.0,158.2738,158.2906,158.1387,158.1724,2262.0
2022-06-01 13:50:00,187.35,187.35,187.06,187.06,2874.0,158.1724,158.1724,157.9276,157.9276,2874.0
2022-06-01 13:55:00,187.09,187.47,187.09,187.33,7391.0,157.9529,158.2738,157.9529,158.1556,7391.0
2022-06-01 14:00:00,187.4,187.84,187.33,187.78,9336.0,158.2147,158.5861,158.1556,158.5355,9336.0
2022-06-01 14:05:00,187.95,187.95,187.7,187.81,1625.0,158.679,158.679,158.4679,158.5608,1625.0
2022-06-01 14:10:00,187.68,187.68,187.27,187.39,1062.0,158.451,158.451,158.1049,158.2062,1062.0
2022-06-01 14:15:00,187.4,187.57,187.34,187.57,2148.0,158.2147,158.3582,158.164,158.3582,2148.0
2022-06-01 14:20:00,187.54,188.01,187.49,188.01,3752.0,158.3329,158.7297,158.2906,158.7297,3752.0
2022-06-01 14:25:00,188.03,188.34,188.01,188.02,5522.0,158.7465,159.0083,158.7297,158.7381,5522.0
2022-06-01 14:30:00,187.95,188.15,187.95,188.11,4454.0,158.679,158.8479,158.679,158.8141,4454.0
2022-06-01 14:35:00,188.16,188.16,187.89,187.89,2841.0,158.8563,158.8563,158.6283,158.6283,2841.0
2022-06-01 14:40:00,187.83,188.22,187.83,188.15,1964.0,158.5777,158.9069,158.5777,158.8479,1964.0
2022-06-01 14:45:00,188.16,188.16,187.92,187.92,3498.0,158.8563,158.8563,158.6537,158.6537,3498.0
2022-06-01 14:50:00,187.93,188.05,187.84,187.84,2881.0,158.6621,158.7634,158.5861,158.5861,2881.0
2022-06-01 14:55:00,187.92,187.93,187.78,187.78,981.0,158.6537,158.6621,158.5355,158.5355,981.0
2022-06-01 15:00:00,187.78,188.07,187.76,188.07,5787.0,158.5355,158.7803,158.5186,158.7803,5787.0
2022-06-01 15:05:00,188.07,188.39,188.01,188.23,7585.0,158.7803,159.0505,158.7297,158.9154,7585.0
2022-06-01 15:10:00,188.2,188.26,188.03,188.23,7211.0,158.8901,158.9407,158.7465,158.9154,7211.0
2022-06-01 15:15:00,188.21,188.29,188.04,188.17,5094.0,158.8985,158.966,158.755,158.8647,5094.0
2022-06-01 15:20:00,188.17,188.37,188.16,188.37,5514.0,158.8647,159.0336,158.8563,159.0336,5514.0
2022-06-01 15:25:00,188.38,188.42,188.27,188.39,10597.0,159.042,159.0758,158.9492,159.0505,10597.0
2022-06-01 15:30:00,188.28,188.58,188.21,188.56,11873.0,158.9576,159.2109,158.8985,159.194,11873.0
2022-06-01 15:35:00,188.54,188.97,188.54,188.97,10134.0,159.1771,159.5401,159.1771,159.5401,10134.0
2022-06-01 15:40:00,189.0,189.1,188.67,188.68,19369.0,159.5655,159.6499,159.2869,159.2953,19369.0
2022-06-01 15:45:00,188.66,188.91,188.58,188.86,21740.0,159.2784,159.4895,159.2109,159.4473,21740.0
2022-06-01 15:50:00,188.92,189.03,188.56,188.64,26138.0,159.4979,159.5908,159.194,159.2615,26138.0
2022-06-01 15:55:00,188.59,188.59,188.03,188.03,69920.0,159.2193,159.2193,158.7465,158.7465,69920.0
2022-06-02 09:30:00,184.31,184.59,180.85,181.46,129163.0,155.6059,155.8423,152.6847,153.1997,129163.0
2022-06-02 09:35:00,181.37,181.53,178.49,178.92,71438.0,153.1238,153.2588,150.6923,151.0553,71438.0
2022-06-02 09:40:00,178.57,179.28,177.25,177.25,57393.0,150.7598,151.3592,149.6454,149.6454,57393.0
2022-06-02 09:45:00,177.33,177.46,176.13,177.04,50897.0,149.7129,149.8227,148.6998,149.4681,50897.0
2022-06-02 09:50:00,177.17,177.63,176.12,177.62,71402.0,149.5779,149.9662,148.6914,149.9578,71402.0
2022-06-02 09:55:00,177.58,177.6,176.83,177.09,39919.0,149.924,149.9409,149.2908,149.5103,39919.0
2022-06-02 10:00:00,177.03,177.46,176.39,177.06,29504.0,149.4597,149.8227,148.9193,149.485,29504.0
2022-06-02 10:05:00,177.06,177.89,176.52,177.89,24625.0,149.485,150.1857,149.0291,150.1857,24625.0
2022-06-02 10:10:00,177.77,179.74,177.69,179.35,65151.0,150.0844,151.7476,150.0169,151.4183,65151.0
2022-06-02 10:15:00,179.38,179.91,179.25,179.75,31582.0,151.4437,151.8911,151.3339,151.7561,31582.0
2022-06-02 10:20:00,179.83,180.46,179.82,180.46,25512.0,151.8236,152.3555,151.8152,152.3555,25512.0
2022-06-02 10:25:00,180.48,180.76,180.14,180.7,26931.0,152.3724,152.6088,152.0853,152.5581,26931.0
2022-06-02 10:30:00,180.8,181.63,180.6,181.5,27795.0,152.6425,153.3433,152.4737,153.2335,27795.0
2022-06-02 10:35:00,181.56,182.17,181.47,181.67,13135.0,153.2842,153.7992,153.2082,153.377,13135.0
2022-06-02 10:40:00,181.66,182.02,181.62,181.97,13665.0,153.3686,153.6725,153.3348,153.6303,13665.0
2022-06-02 10:45:00,181.94,182.42,181.9,182.36,5848.0,153.605,154.0102,153.5712,153.9596,5848.0
2022-06-02 10:50:00,182.4,182.81,182.4,182.67,8606.0,153.9933,154.3395,153.9933,154.2213,8606.0
2022-06-02 10:55:00,182.61,183.38,182.56,183.27,15379.0,154.1706,154.8207,154.1284,154.7279,15379.0
2022-06-02 11:00:00,183.24,183.91,183.24,183.81,11419.0,154.7025,155.2682,154.7025,155.1838,11419.0
2022-06-02 11:05:00,183.8,184.23,183.54,183.95,66560.0,155.1753,155.5383,154.9558,155.302,66560.0
2022-06-02 11:10:00,183.92,184.11,183.71,184.02,20412.0,155.2766,155.437,155.0993,155.361,20412.0
2022-06-02 11:15:00,184.0,184.79,184.0,184.48,29093.0,155.3442,156.0111,155.3442,155.7494,29093.0
2022-06-02 11:20:00,184.49,184.99,184.29,184.99,18782.0,155.7579,156.18,155.589,156.18,18782.0
2022-06-02 11:25:00,185.04,185.48,184.54,184.82,27068.0,156.2222,156.5937,155.8001,156.0365,27068.0
2022-06-02 11:30:00,184.77,184.77,184.42,184.68,10366.0,155.9942,155.9942,155.6988,155.9183,10366.0
2022-06-02 11:35:00,184.68,185.11,184.68,184.95,11837.0,155.9183,156.2813,155.9183,156.1462,11837.0
2022-06-02 11:40:00,184.95,185.4,184.95,185.4,15444.0,156.1462,156.5261,156.1462,156.5261,15444.0
2022-06-02 11:45:00,185.43,186.05,185.32,186.05,15207.0,156.5515,157.0749,156.4586,157.0749,15207.0
2022-06-02 11:50:00,186.02,186.23,185.55,185.79,20402.0,157.0496,157.2269,156.6528,156.8554,20402.0
2022-06-02 11:55:00,185.8,185.86,185.61,185.79,14121.0,156.8638,156.9145,156.7034,156.8554,14121.0
2022-06-02 12:00:00,185.8,186.0,185.56,185.93,35922.0,156.8638,157.0327,156.6612,156.9736,35922.0
2022-06-02 12:05:00,185.9,186.0,185.25,185.59,40481.0,156.9483,157.0327,156.3995,156.6865,40481.0
2022-06-02 12:10:00,185.6,185.77,185.36,185.54,16974.0,156.695,156.8385,156.4924,156.6443,16974.0
2022-06-02 12:15:00,185.56,185.71,185.51,185.62,19794.0,156.6612,156.7879,156.619,156.7119,19794.0
2022-06-02 12:20:00,185.62,185.71,185.3,185.4,14553.0,156.7119,156.7879,156.4417,156.5261,14553.0
2022-06-02 12:25:00,185.35,185.74,185.21,185.55,29390.0,156.4839,156.8132,156.3657,156.6528,29390.0
2022-06-02 12:30:00,185.62,185.74,185.42,185.59,8345.0,156.7119,156.8132,156.543,156.6865,8345.0
2022-06-02 12:35:00,185.63,185.73,185.53,185.66,14556.0,156.7203,156.8047,156.6359,156.7456,14556.0
2022-06-02 12:40:00,185.67,185.67,184.94,185.07,5744.0,156.7541,156.7541,156.1378,156.2475,5744.0
2022-06-02 12:45:00,185.07,185.42,185.02,185.14,4331.0,156.2475,156.543,156.2053,156.3066,4331.0
2022-06-02 12:50:00,185.2,185.27,184.94,185.04,10522.0,156.3573,156.4164,156.1378,156.2222,10522.0
2022-06-02 12:55:00,185.05,185.08,184.82,185.02,17048.0,156.2306,156.256,156.0365,156.2053,17048.0
2022-06-02 13:00:00,185.02,185.11,184.88,184.99,46822.0,156.2053,156.2813,156.0871,156.18,46822.0
2022-06-02 13:05:00,184.99,185.04,184.65,184.65,14224.0,156.18,156.2222,155.8929,155.8929,14224.0
2022-06-02 13:10:00,184.67,184.77,184.15,184.2,11279.0,155.9098,155.9942,155.4708,155.513,11279.0
2022-06-02 13:15:00,184.22,184.31,184.02,184.06,9242.0,155.5299,155.6059,155.361,155.3948,9242.0
2022-06-02 13:20:00,184.01,184.16,183.81,184.08,13327.0,155.3526,155.4792,155.1838,155.4117,13327.0
2022-06-02 13:25:00,184.11,184.32,183.91,183.96,7784.0,155.437,155.6143,155.2682,155.3104,7784.0
2022-06-02 13:30:00,183.96,184.27,183.96,184.24,8424.0,155.3104,155.5721,155.3104,155.5468,8424.0
2022-06-02 13:35:00,184.26,184.55,184.26,184.5,6484.0,155.5637,155.8085,155.5637,155.7663,6484.0
2022-06-02 13:40:00,184.52,184.56,184.3,184.52,5597.0,155.7832,155.817,155.5974,155.7832,5597.0
2022-06-02 13:45:00,184.6,185.35,184.55,185.35,7404.0,155.8507,156.4839,155.8085,156.4839,7404.0
2022-06-02 13:50:00,185.34,185.38,185.06,185.07,8386.0,156.4755,156.5092,156.2391,156.2475,8386.0
2022-06-02 13:55:00,185.05,185.08,184.47,184.71,8427.0,156.2306,156.256,155.741,155.9436,8427.0
2022-06-02 14:00:00,184.83,184.83,184.28,184.74,28276.0,156.0449,156.0449,155.5806,155.9689,28276.0
2022-06-02 14:05:00,184.71,184.8,184.46,184.46,7328.0,155.9436,156.0196,155.7325,155.7325,7328.0
2022-06-02 14:10:00,184.38,184.42,184.21,184.34,6892.0,155.665,155.6988,155.5215,155.6312,6892.0
2022-06-02 14:15:00,184.28,184.7,184.23,184.7,17766.0,155.5806,155.9351,155.5383,155.9351,17766.0
2022-06-02 14:20:00,184.71,185.3,184.65,185.12,14528.0,155.9436,156.4417,155.8929,156.2897,14528.0
2022-06-02 14:25:00,185.06,185.49,185.04,185.42,9779.0,156.2391,156.6021,156.2222,156.543,9779.0
2022-06-02 14:30:00,185.44,185.92,185.42,185.78,14920.0,156.5599,156.9651,156.543,156.847,14920.0
2022-06-02 14:35:00,185.69,186.07,185.69,186.07,9700.0,156.771,157.0918,156.771,157.0918,9700.0
2022-06-02 14:40:00,186.04,186.19,185.85,186.02,12783.0,157.0665,157.1931,156.906,157.0496,12783.0
2022-06-02 14:45:00,186.08,186.28,186.07,186.14,8892.0,157.1002,157.2691,157.0918,157.1509,8892.0
2022-06-02 14:50:00,186.05,186.1,185.78,185.8,9145.0,157.0749,157.1171,156.847,156.8638,9145.0
2022-06-02 14:55:00,185.76,185.92,185.66,185.68,7534.0,156.8301,156.9651,156.7456,156.7625,7534.0
2022-06-02 15:00:00,185.65,185.92,185.33,185.92,29528.0,156.7372,156.9651,156.467,156.9651,29528.0
2022-06-02 15:05:00,185.9,186.28,185.89,185.95,14969.0,156.9483,157.2691,156.9398,156.9905,14969.0
2022-06-02 15:10:00,185.83,185.84,185.52,185.77,8535.0,156.8892,156.8976,156.6274,156.8385,8535.0
2022-06-02 15:15:00,185.77,186.07,185.73,185.96,6954.0,156.8385,157.0918,156.8047,156.9989,6954.0
2022-06-02 15:20:00,185.91,185.98,185.78,185.96,10897.0,156.9567,157.0158,156.847,156.9989,10897.0
2022-06-02 15:25:00,185.95,186.11,185.75,185.85,9811.0,156.9905,157.1256,156.8216,156.906,9811.0
2022-06-02 15:30:00,185.86,186.44,185.81,186.42,19123.0,156.9145,157.4042,156.8723,157.3873,19123.0
2022-06-02 15:35:00,186.43,186.43,186.12,186.28,15323.0,157.3957,157.3957,157.134,157.2691,15323.0
2022-06-02 15:40:00,186.3,186.61,186.3,186.6,13381.0,157.286,157.5477,157.286,157.5392,13381.0
2022-06-02 15:45:00,186.56,186.85,186.24,186.62,36535.0,157.5055,157.7503,157.2353,157.5561,36535.0
2022-06-02 15:50:00,186.67,187.04,186.52,186.85,29066.0,157.5983,157.9107,157.4717,157.7503,29066.0
2022-06-02 15:55:00,186.8,187.26,186.79,187.25,84339.0,157.7081,158.0965,157.6997,158.088,84339.0
2022-06-03 09:30:00,185.7,186.39,184.99,185.61,41620.0,156.7794,157.3619,156.18,156.7034,41620.0
2022-06-03 09:35:00,185.66,185.73,184.81,185.01,16945.0,156.7456,156.8047,156.028,156.1969,16945.0
2022-06-03 09:40:00,185.16,185.24,184.78,185.0,9566.0,156.3235,156.391,156.0027,156.1884,9566.0
2022-06-03 09:45:00,184.52,184.78,184.32,184.6,6346.0,155.7832,156.0027,155.6143,155.8507,6346.0
2022-06-03 09:50:00,184.67,185.05,184.42,184.94,41041.0,155.9098,156.2306,155.6988,156.1378,41041.0
2022-06-03 09:55:00,184.87,185.56,184.87,185.55,12318.0,156.0787,156.6612,156.0787,156.6528,12318.0
2022-06-03 10:00:00,185.57,186.22,185.28,186.01,17320.0,156.6697,157.2184,156.4248,157.0411,17320.0
2022-06-03 10:05:00,186.05,186.59,185.82,185.89,13325.0,157.0749,157.5308,156.8807,156.9398,13325.0
2022-06-03 10:10:00,185.91,186.1,185.55,185.92,18174.0,156.9567,157.1171,156.6528,156.9651,18174.0
2022-06-03 10:15:00,186.07,186.23,185.73,185.87,8634.0,157.0918,157.2269,156.8047,156.9229,8634.0
2022-06-03 10:20:00,185.76,185.76,185.05,185.18,8659.0,156.8301,156.8301,156.2306,156.3404,8659.0
2022-06-03 10:25:00,185.13,185.46,185.05,185.31,11476.0,156.2982,156.5768,156.2306,156.4501,11476.0
2022-06-03 10:30:00,185.29,185.61,185.0,185.44,12031.0,156.4333,156.7034,156.1884,156.5599,12031.0
2022-06-03 10:35:00,185.36,185.38,185.01,185.03,9469.0,156.4924,156.5092,156.1969,156.2138,9469.0
2022-06-03 10:40:00,184.94,185.15,184.83,185.11,4824.0,156.1378,156.3151,156.0449,156.2813,4824.0
2022-06-03 10:45:00,185.06,185.21,184.91,185.12,5668.0,156.2391,156.3657,156.1124,156.2897,5668.0
2022-06-03 10:50:00,184.97,185.6,184.97,185.31,21896.0,156.1631,156.695,156.1631,156.4501,21896.0
2022-06-03 10:55:00,185.35,186.19,185.35,185.63,16195.0,156.4839,157.1931,156.4839,156.7203,16195.0
2022-06-03 11:00:00,185.6,185.87,185.41,185.41,10516.0,156.695,156.9229,156.5346,156.5346,10516.0
2022-06-03 11:05:00,185.41,185.41,184.99,185.19,6898.0,156.5346,156.5346,156.18,156.3488,6898.0
2022-06-03 11:10:00,185.3,185.3,184.83,184.83,5085.0,156.4417,156.4417,156.0449,156.0449,5085.0
2022-06-03 11:15:00,184.79,185.1,184.73,184.95,16284.0,156.0111,156.2729,155.9605,156.1462,16284.0
2022-06-03 11:20:00,184.94,185.22,184.94,185.04,4850.0,156.1378,156.3742,156.1378,156.2222,4850.0
2022-06-03 11:25:00,185.09,185.16,184.89,184.91,10266.0,156.2644,156.3235,156.0956,156.1124,10266.0
2022-06-03 11:30:00,184.98,185.1,184.7,185.0,4246.0,156.1715,156.2729,155.9351,156.1884,4246.0
2022-06-03 11:35:00,185.05,185.41,185.05,185.41,4769.0,156.2306,156.5346,156.2306,156.5346,4769.0
2022-06-03 11:40:00,185.47,185.47,184.91,184.91,16044.0,156.5852,156.5852,156.1124,156.1124,16044.0
2022-06-03 11:45:00,184.95,184.95,184.4,184.44,14010.0,156.1462,156.1462,155.6819,155.7156,14010.0
2022-06-03 11:50:00,184.44,184.47,184.08,184.09,5469.0,155.7156,155.741,155.4117,155.4201,5469.0
2022-06-03 11:55:00,184.19,184.36,184.0,184.0,10208.0,155.5046,155.6481,155.3442,155.3442,10208.0
2022-06-03 12:00:00,184.02,184.5,184.01,184.4,6253.0,155.361,155.7663,155.3526,155.6819,6253.0
2022-06-03 12:05:00,184.45,184.5,184.26,184.29,3782.0,155.7241,155.7663,155.5637,155.589,3782.0
2022-06-03 12:10:00,184.24,184.47,184.14,184.47,6019.0,155.5468,155.741,155.4624,155.741,6019.0
2022-06-03 12:15:00,184.45,184.73,184.42,184.42,5396.0,155.7241,155.9605,155.6988,155.6988,5396.0
2022-06-03 12:20:00,184.4,184.7,184.29,184.7,9806.0,155.6819,155.9351,155.589,155.9351,9806.0
2022-06-03 12:25:00,184.72,184.77,184.54,184.61,4443.0,155.952,155.9942,155.8001,155.8592,4443.0
2022-06-03 12:30:00,184.61,184.72,184.52,184.59,4952.0,155.8592,155.952,155.7832,155.8423,4952.0
2022-06-03 12:35:00,184.62,184.91,184.62,184.79,5774.0,155.8676,156.1124,155.8676,156.0111,5774.0
2022-06-03 12:40:00,184.79,184.79,184.41,184.53,10393.0,156.0111,156.0111,155.6903,155.7916,10393.0
2022-06-03 12:45:00,184.54,184.65,184.43,184.59,4020.0,155.8001,155.8929,155.7072,155.8423,4020.0
2022-06-03 12:50:00,184.58,184.71,184.5,184.65,6649.0,155.8338,155.9436,155.7663,155.8929,6649.0
2022-06-03 12:55:00,184.66,184.91,184.61,184.75,12558.0,155.9014,156.1124,155.8592,155.9774,12558.0
2022-06-03 13:00:00,184.72,184.96,184.67,184.96,8824.0,155.952,156.1547,155.9098,156.1547,8824.0
2022-06-03 13:05:00,185.01,185.14,184.76,184.78,5862.0,156.1969,156.3066,155.9858,156.0027,5862.0
2022-06-03 13:10:00,184.74,184.96,184.66,184.79,5257.0,155.9689,156.1547,155.9014,156.0111,5257.0
2022-06-03 13:15:00,184.75,184.77,184.24,184.35,5038.0,155.9774,155.9942,155.5468,155.6397,5038.0
2022-06-03 13:20:00,184.33,184.49,184.28,184.42,4272.0,155.6228,155.7579,155.5806,155.6988,4272.0
2022-06-03 13:25:00,184.34,184.38,184.12,184.12,1825.0,155.6312,155.665,155.4455,155.4455,1825.0
2022-06-03 13:30:00,183.97,184.2,183.94,184.16,5643.0,155.3188,155.513,155.2935,155.4792,5643.0
2022-06-03 13:35:00,184.3,184.4,184.15,184.31,7735.0,155.5974,155.6819,155.4708,155.6059,7735.0
2022-06-03 13:40:00,184.34,184.34,183.76,183.76,4896.0,155.6312,155.6312,155.1415,155.1415,4896.0
2022-06-03 13:45:00,183.78,183.89,183.7,183.73,4278.0,155.1584,155.2513,155.0909,155.1162,4278.0
2022-06-03 13:50:00,183.78,184.0,183.75,183.76,5333.0,155.1584,155.3442,155.1331,155.1415,5333.0
2022-06-03 13:55:00,183.69,183.69,183.26,183.33,23565.0,155.0824,155.0824,154.7194,154.7785,23565.0
2022-06-03 14:00:00,183.3,183.61,183.3,183.61,12908.0,154.7532,155.0149,154.7532,155.0149,12908.0
2022-06-03 14:05:00,183.63,183.93,183.58,183.93,14656.0,155.0318,155.2851,154.9896,155.2851,14656.0
2022-06-03 14:10:00,183.93,184.16,183.9,184.12,8261.0,155.2851,155.4792,155.2597,155.4455,8261.0
2022-06-03 14:15:00,184.11,184.3,184.1,184.29,10532.0,155.437,155.5974,155.4286,155.589,10532.0
2022-06-03 14:20:00,184.29,184.33,184.1,184.32,11985.0,155.589,155.6228,155.4286,155.6143,11985.0
2022-06-03 14:25:00,184.39,184.71,184.35,184.71,8435.0,155.6734,155.9436,155.6397,155.9436,8435.0
2022-06-03 14:30:00,184.68,184.74,184.47,184.57,10653.0,155.9183,155.9689,155.741,155.8254,10653.0
2022-06-03 14:35:00,184.6,184.6,183.97,183.98,11239.0,155.8507,155.8507,155.3188,155.3273,11239.0
2022-06-03 14:40:00,183.98,184.12,183.92,184.07,8045.0,155.3273,155.4455,155.2766,155.4033,8045.0
2022-06-03 14:45:00,184.09,184.32,183.97,184.27,9929.0,155.4201,155.6143,155.3188,155.5721,9929.0
2022-06-03 14:50:00,184.3,184.33,184.06,184.06,11070.0,155.5974,155.6228,155.3948,155.3948,11070.0
2022-06-03 14:55:00,184.04,184.33,183.99,184.3,14638.0,155.3779,155.6228,155.3357,155.5974,14638.0
2022-06-03 15:00:00,184.36,184.37,183.99,184.05,11327.0,155.6481,155.6565,155.3357,155.3864,11327.0
2022-06-03 15:05:00,184.07,184.08,183.63,183.63,11000.0,155.4033,155.4117,155.0318,155.0318,11000.0
2022-06-03 15:10:00,183.69,184.0,183.61,183.69,7959.0,155.0824,155.3442,155.0149,155.0824,7959.0
2022-06-03 15:15:00,183.59,183.69,183.43,183.48,6263.0,154.998,155.0824,154.8629,154.9051,6263.0
2022-06-03 15:20:00,183.52,183.71,183.38,183.38,9894.0,154.9389,155.0993,154.8207,154.8207,9894.0
2022-06-03 15:25:00,183.39,183.58,183.3,183.53,12789.0,154.8292,154.9896,154.7532,154.9474,12789.0
2022-06-03 15:30:00,183.53,183.53,183.02,183.07,22901.0,154.9474,154.9474,154.5168,154.559,22901.0
2022-06-03 15:35:00,183.08,183.35,183.0,183.22,28866.0,154.5674,154.7954,154.4999,154.6856,28866.0
2022-06-03 15:40:00,183.16,183.29,183.03,183.09,21921.0,154.635,154.7447,154.5252,154.5759,21921.0
2022-06-03 15:45:00,183.09,183.13,182.83,182.94,30094.0,154.5759,154.6097,154.3564,154.4492,30094.0
2022-06-03 15:50:00,182.86,183.37,182.77,183.16,46630.0,154.3817,154.8123,154.3057,154.635,46630.0
2022-06-03 15:55:00,183.19,183.34,182.89,183.05,111201.0,154.6603,154.787,154.407,154.5421,111201.0
2022-06-06 09:30:00,184.31,184.88,183.94,184.73,19885.0,155.6059,156.0871,155.2935,155.9605,19885.0
2022-06-06 09:35:00,184.69,184.73,184.13,184.41,6156.0,155.9267,155.9605,155.4539,155.6903,6156.0
2022-06-06 09:40:00,184.48,184.83,184.3,184.3,4019.0,155.7494,156.0449,155.5974,155.5974,4019.0
2022-06-06 09:45:00,183.9,184.04,183.41,183.52,5412.0,155.2597,155.3779,154.846,154.9389,5412.0
2022-06-06 09:50:00,183.52,183.95,183.21,183.21,8679.0,154.9389,155.302,154.6772,154.6772,8679.0
2022-06-06 09:55:00,183.04,183.21,182.79,183.05,9826.0,154.5337,154.6772,154.3226,154.5421,9826.0
2022-06-06 10:00:00,183.02,183.54,183.02,183.4,12247.0,154.5168,154.9558,154.5168,154.8376,12247.0
2022-06-06 10:05:00,183.54,183.9,183.38,183.9,8550.0,154.9558,155.2597,154.8207,155.2597,8550.0
2022-06-06 10:10:00,183.89,183.94,183.43,183.68,3240.0,155.2513,155.2935,154.8629,155.074,3240.0
2022-06-06 10:15:00,183.53,183.93,183.53,183.62,5506.0,154.9474,155.2851,154.9474,155.0233,5506.0
2022-06-06 10:20:00,183.61,183.75,183.44,183.54,5820.0,155.0149,155.1331,154.8714,154.9558,5820.0
2022-06-06 10:25:00,183.49,183.85,183.48,183.85,7636.0,154.9136,155.2175,154.9051,155.2175,7636.0
2022-06-06 10:30:00,183.87,184.53,183.81,184.47,6697.0,155.2344,155.7916,155.1838,155.741,6697.0
2022-06-06 10:35:00,184.56,184.7,184.3,184.7,8163.0,155.817,155.9351,155.5974,155.9351,8163.0
2022-06-06 10:40:00,184.71,184.89,184.52,184.88,5768.0,155.9436,156.0956,155.7832,156.0871,5768.0
2022-06-06 10:45:00,184.84,184.97,184.7,184.78,4416.0,156.0533,156.1631,155.9351,156.0027,4416.0
2022-06-06 10:50:00,184.85,185.1,184.8,184.88,3482.0,156.0618,156.2729,156.0196,156.0871,3482.0
2022-06-06 10:55:00,184.95,185.25,184.93,185.02,5140.0,156.1462,156.3995,156.1293,156.2053,5140.0
2022-06-06 11:00:00,185.02,185.43,185.02,185.25,5592.0,156.2053,156.5515,156.2053,156.3995,5592.0
2022-06-06 11:05:00,185.25,185.49,185.19,185.41,4419.0,156.3995,156.6021,156.3488,156.5346,4419.0
2022-06-06 11:10:00,185.31,185.37,185.03,185.04,7416.0,156.4501,156.5008,156.2138,156.2222,7416.0
2022-06-06 11:15:00,185.11,185.39,185.03,185.09,6289.0,156.2813,156.5177,156.2138,156.2644,6289.0
2022-06-06 11:20:00,185.02,185.22,185.01,185.15,5261.0,156.2053,156.3742,156.1969,156.3151,5261.0
2022-06-06 11:25:00,185.17,185.48,185.14,185.48,3334.0,156.332,156.5937,156.3066,156.5937,3334.0
2022-06-06 11:30:00,185.37,185.72,185.32,185.55,5426.0,156.5008,156.7963,156.4586,156.6528,5426.0
2022-06-06 11:35:00,185.49,185.78,185.49,185.64,7103.0,156.6021,156.847,156.6021,156.7288,7103.0
2022-06-06 11:40:00,185.7,185.85,185.7,185.84,2546.0,156.7794,156.906,156.7794,156.8976,2546.0
2022-06-06 11:45:00,185.93,186.1,185.91,185.91,2104.0,156.9736,157.1171,156.9567,156.9567,2104.0
2022-06-06 11:50:00,185.84,185.94,185.7,185.7,4816.0,156.8976,156.982,156.7794,156.7794,4816.0
2022-06-06 11:55:00,185.66,185.86,185.62,185.72,3112.0,156.7456,156.9145,156.7119,156.7963,3112.0
2022-06-06 12:00:00,185.68,185.79,185.18,185.22,3227.0,156.7625,156.8554,156.3404,156.3742,3227.0
2022-06-06 12:05:00,185.26,185.26,185.08,185.13,3309.0,156.4079,156.4079,156.256,156.2982,3309.0
2022-06-06 12:10:00,185.0,185.06,184.8,185.02,3223.0,156.1884,156.2391,156.0196,156.2053,3223.0
2022-06-06 12:15:00,184.99,185.45,184.92,185.38,9888.0,156.18,156.5683,156.1209,156.5092,9888.0
2022-06-06 12:20:00,185.36,185.42,185.14,185.21,6364.0,156.4924,156.543,156.3066,156.3657,6364.0
2022-06-06 12:25:00,185.17,185.39,184.88,184.88,4385.0,156.332,156.5177,156.0871,156.0871,4385.0
2022-06-06 12:30:00,184.86,184.9,184.72,184.88,2614.0,156.0702,156.104,155.952,156.0871,2614.0
2022-06-06 12:35:00,184.97,185.19,184.95,185.09,8296.0,156.1631,156.3488,156.1462,156.2644,8296.0
2022-06-06 12:40:00,185.08,185.26,185.08,185.22,3443.0,156.256,156.4079,156.256,156.3742,3443.0
2022-06-06 12:45:00,185.25,185.35,185.13,185.2,5931.0,156.3995,156.4839,156.2982,156.3573,5931.0
2022-06-06 12:50:00,185.16,185.23,184.9,185.03,4162.0,156.3235,156.3826,156.104,156.2138,4162.0
2022-06-06 12:55:00,185.03,185.12,184.96,185.09,2390.0,156.2138,156.2897,156.1547,156.2644,2390.0
2022-06-06 13:00:00,185.06,185.12,184.88,185.05,4991.0,156.2391,156.2897,156.0871,156.2306,4991.0
2022-06-06 13:05:00,185.03,185.51,185.02,185.51,3429.0,156.2138,156.619,156.2053,156.619,3429.0
2022-06-06 13:10:00,185.54,185.56,185.33,185.48,4192.0,156.6443,156.6612,156.467,156.5937,4192.0
2022-06-06 13:15:00,185.36,185.47,185.19,185.47,2908.0,156.4924,156.5852,156.3488,156.5852,2908.0
2022-06-06 13:20:00,185.4,185.68,185.4,185.48,3279.0,156.5261,156.7625,156.5261,156.5937,3279.0
2022-06-06 13:25:00,185.47,185.53,185.27,185.36,2883.0,156.5852,156.6359,156.4164,156.4924,2883.0
2022-06-06 13:30:00,185.47,185.47,185.36,185.41,2719.0,156.5852,156.5852,156.4924,156.5346,2719.0
2022-06-06 13:35:00,185.42,185.86,185.42,185.75,8463.0,156.543,156.9145,156.543,156.8216,8463.0
2022-06-06 13:40:00,185.81,186.07,185.81,186.01,3057.0,156.8723,157.0918,156.8723,157.0411,3057.0
2022-06-06 13:45:00,186.01,186.01,185.7,185.72,3326.0,157.0411,157.0411,156.7794,156.7963,3326.0
2022-06-06 13:50:00,185.73,185.86,185.46,185.46,4689.0,156.8047,156.9145,156.5768,156.5768,4689.0
2022-06-06 13:55:00,185.53,185.55,185.37,185.55,3376.0,156.6359,156.6528,156.5008,156.6528,3376.0
2022-06-06 14:00:00,185.55,185.63,185.37,185.4,3508.0,156.6528,156.7203,156.5008,156.5261,3508.0
2022-06-06 14:05:00,185.42,185.57,185.38,185.47,3587.0,156.543,156.6697,156.5092,156.5852,3587.0
2022-06-06 14:10:00,185.39,185.5,185.3,185.43,4226.0,156.5177,156.6106,156.4417,156.5515,4226.0
2022-06-06 14:15:00,185.39,185.49,185.32,185.49,3304.0,156.5177,156.6021,156.4586,156.6021,3304.0
2022-06-06 14:20:00,185.46,185.54,185.13,185.22,4719.0,156.5768,156.6443,156.2982,156.3742,4719.0
2022-06-06 14:25:00,185.21,185.32,185.04,185.32,2307.0,156.3657,156.4586,156.2222,156.4586,2307.0
2022-06-06 14:30:00,185.24,185.66,185.21,185.64,9244.0,156.391,156.7456,156.3657,156.7288,9244.0
2022-06-06 14:35:00,185.7,185.8,185.48,185.48,2955.0,156.7794,156.8638,156.5937,156.5937,2955.0
2022-06-06 14:40:00,185.58,185.65,185.47,185.64,3772.0,156.6781,156.7372,156.5852,156.7288,3772.0
2022-06-06 14:45:00,185.66,185.91,185.64,185.74,5394.0,156.7456,156.9567,156.7288,156.8132,5394.0
2022-06-06 14:50:00,185.69,185.73,185.4,185.71,6995.0,156.771,156.8047,156.5261,156.7879,6995.0
2022-06-06 14:55:00,185.69,185.82,185.63,185.77,3578.0,156.771,156.8807,156.7203,156.8385,3578.0
2022-06-06 15:00:00,185.72,185.91,185.7,185.83,3545.0,156.7963,156.9567,156.7794,156.8892,3545.0
2022-06-06 15:05:00,185.73,185.78,185.54,185.6,5791.0,156.8047,156.847,156.6443,156.695,5791.0
2022-06-06 15:10:00,185.57,185.64,185.51,185.62,3198.0,156.6697,156.7288,156.619,156.7119,3198.0
2022-06-06 15:15:00,185.61,185.73,185.46,185.47,4281.0,156.7034,156.8047,156.5768,156.5852,4281.0
2022-06-06 15:20:00,185.36,185.45,185.29,185.38,4232.0,156.4924,156.5683,156.4333,156.5092,4232.0
2022-06-06 15:25:00,185.32,185.37,185.03,185.03,7093.0,156.4586,156.5008,156.2138,156.2138,7093.0
2022-06-06 15:30:00,184.99,185.22,184.97,185.16,5901.0,156.18,156.3742,156.1631,156.3235,5901.0
2022-06-06 15:35:00,185.13,185.17,184.98,185.02,9395.0,156.2982,156.332,156.1715,156.2053,9395.0
2022-06-06 15:40:00,185.02,185.37,184.93,185.37,8982.0,156.2053,156.5008,156.1293,156.5008,8982.0
2022-06-06 15:45:00,185.34,185.52,185.1,185.13,11819.0,156.4755,156.6274,156.2729,156.2982,11819.0
2022-06-06 15:50:00,185.16,185.4,184.92,185.1,21729.0,156.3235,156.5261,156.1209,156.2729,21729.0
2022-06-06 15:55:00,185.06,185.23,184.68,184.73,45834.0,156.2391,156.3826,155.9183,155.9605,45834.0
2022-06-07 09:30:00,183.9,184.44,183.66,184.16,27070.0,155.2597,155.7156,155.0571,155.4792,27070.0
2022-06-07 09:35:00,183.71,183.72,183.27,183.59,4693.0,155.0993,155.1078,154.7279,154.998,4693.0
2022-06-07 09:40:00,183.43,183.93,183.43,183.79,3954.0,154.8629,155.2851,154.8629,155.1669,3954.0
2022-06-07 09:45:00,183.83,184.1,183.73,183.75,5144.0,155.2006,155.4286,155.1162,155.1331,5144.0
2022-06-07 09:50:00,183.56,183.56,182.64,182.67,6891.0,154.9727,154.9727,154.196,154.2213,6891.0
2022-06-07 09:55:00,182.5,182.55,181.89,182.02,7842.0,154.0778,154.12,153.5628,153.6725,7842.0
2022-06-07 10:00:00,181.92,182.07,181.74,181.84,21747.0,153.5881,153.7147,153.4361,153.5206,21747.0
2022-06-07 10:05:00,181.91,181.99,181.63,181.66,7958.0,153.5797,153.6472,153.3433,153.3686,7958.0
2022-06-07 10:10:00,181.72,181.72,181.14,181.17,11087.0,153.4192,153.4192,152.9296,152.9549,11087.0
2022-06-07 10:15:00,181.19,181.26,180.75,181.23,28441.0,152.9718,153.0309,152.6003,153.0056,28441.0
2022-06-07 10:20:00,181.25,181.28,181.03,181.14,10191.0,153.0224,153.0478,152.8367,152.9296,10191.0
2022-06-07 10:25:00,181.12,182.05,180.96,182.03,23293.0,152.9127,153.6979,152.7776,153.681,23293.0
2022-06-07 10:30:00,182.03,182.32,181.66,181.98,15758.0,153.681,153.9258,153.3686,153.6388,15758.0
2022-06-07 10:35:00,182.02,182.49,181.88,182.15,5134.0,153.6725,154.0693,153.5543,153.7823,5134.0
2022-06-07 10:40:00,182.19,182.72,182.09,182.59,6478.0,153.8161,154.2635,153.7316,154.1538,6478.0
2022-06-07 10:45:00,182.55,183.19,182.36,183.17,6471.0,154.12,154.6603,153.9596,154.6434,6471.0
2022-06-07 10:50:00,183.22,183.42,182.96,183.42,4902.0,154.6856,154.8545,154.4661,154.8545,4902.0
2022-06-07 10:55:00,183.5,183.71,183.5,183.61,5706.0,154.922,155.0993,154.922,155.0149,5706.0
2022-06-07 11:00:00,183.54,184.13,183.5,183.96,8502.0,154.9558,155.4539,154.922,155.3104,8502.0
2022-06-07 11:05:00,184.03,184.14,183.73,183.79,7247.0,155.3695,155.4624,155.1162,155.1669,7247.0
2022-06-07 11:10:00,183.81,184.35,183.77,184.11,9106.0,155.1838,155.6397,155.15,155.437,9106.0
2022-06-07 11:15:00,184.11,184.12,183.95,184.08,6328.0,155.437,155.4455,155.302,155.4117,6328.0
2022-06-07 11:20:00,184.06,184.18,183.99,184.08,5664.0,155.3948,155.4961,155.3357,155.4117,5664.0
2022-06-07 11:25:00,184.06,184.07,183.36,183.46,12889.0,155.3948,155.4033,154.8038,154.8883,12889.0
2022-06-07 11:30:00,183.35,183.48,183.11,183.12,4024.0,154.7954,154.9051,154.5928,154.6012,4024.0
2022-06-07 11:35:00,183.18,183.31,183.0,183.07,2694.0,154.6519,154.7616,154.4999,154.559,2694.0
2022-06-07 11:40:00,183.15,183.2,182.96,183.11,4077.0,154.6265,154.6688,154.4661,154.5928,4077.0
2022-06-07 11:45:00,183.0,183.14,182.79,182.79,7466.0,154.4999,154.6181,154.3226,154.3226,7466.0
2022-06-07 11:50:00,182.68,182.76,182.46,182.49,3577.0,154.2297,154.2973,154.044,154.0693,3577.0
2022-06-07 11:55:00,182.45,182.67,182.32,182.57,4566.0,154.0356,154.2213,153.9258,154.1369,4566.0
2022-06-07 12:00:00,182.64,182.72,182.3,182.3,3302.0,154.196,154.2635,153.9089,153.9089,3302.0
2022-06-07 12:05:00,182.19,182.19,181.73,181.77,4220.0,153.8161,153.8161,153.4277,153.4615,4220.0
2022-06-07 12:10:00,181.78,181.89,181.7,181.8,4237.0,153.4699,153.5628,153.4024,153.4868,4237.0
2022-06-07 12:15:00,181.71,181.86,181.54,181.86,5881.0,153.4108,153.5374,153.2673,153.5374,5881.0
2022-06-07 12:20:00,181.82,181.88,181.57,181.67,6798.0,153.5037,153.5543,153.2926,153.377,6798.0
2022-06-07 12:25:00,181.66,181.79,181.61,181.71,3007.0,153.3686,153.4783,153.3264,153.4108,3007.0
2022-06-07 12:30:00,181.68,181.81,181.6,181.77,3996.0,153.3855,153.4952,153.3179,153.4615,3996.0
2022-06-07 12:35:00,181.72,181.76,181.44,181.45,3531.0,153.4192,153.453,153.1829,153.1913,3531.0
2022-06-07 12:40:00,181.56,181.78,181.49,181.51,5839.0,153.2842,153.4699,153.2251,153.242,5839.0
2022-06-07 12:45:00,181.53,181.53,181.22,181.25,1754.0,153.2588,153.2588,152.9971,153.0224,1754.0
2022-06-07 12:50:00,181.29,181.38,181.26,181.32,2561.0,153.0562,153.1322,153.0309,153.0815,2561.0
2022-06-07 12:55:00,181.36,181.46,181.09,181.09,6777.0,153.1153,153.1997,152.8874,152.8874,6777.0
2022-06-07 13:00:00,181.1,181.21,180.97,181.08,4739.0,152.8958,152.9887,152.7861,152.8789,4739.0
2022-06-07 13:05:00,181.17,181.42,180.96,181.42,8282.0,152.9549,153.166,152.7776,153.166,8282.0
2022-06-07 13:10:00,181.45,181.5,181.29,181.44,3979.0,153.1913,153.2335,153.0562,153.1829,3979.0
2022-06-07 13:15:00,181.46,181.69,181.46,181.58,2552.0,153.1997,153.3939,153.1997,153.3011,2552.0
2022-06-07 13:20:00,181.58,181.6,181.28,181.36,4907.0,153.3011,153.3179,153.0478,153.1153,4907.0
2022-06-07 13:25:00,181.38,181.67,181.38,181.67,2484.0,153.1322,153.377,153.1322,153.377,2484.0
2022-06-07 13:30:00,181.77,182.02,181.77,182.02,2455.0,153.4615,153.6725,153.4615,153.6725,2455.0
2022-06-07 13:35:00,182.11,182.21,181.98,182.01,3715.0,153.7485,153.8329,153.6388,153.6641,3715.0
2022-06-07 13:40:00,182.04,182.19,182.04,182.14,5177.0,153.6894,153.8161,153.6894,153.7738,5177.0
2022-06-07 13:45:00,182.1,182.13,181.99,182.13,2817.0,153.7401,153.7654,153.6472,153.7654,2817.0
2022-06-07 13:50:00,182.11,182.41,182.1,182.36,2300.0,153.7485,154.0018,153.7401,153.9596,2300.0
2022-06-07 13:55:00,182.37,182.52,182.37,182.45,1466.0,153.968,154.0947,153.968,154.0356,1466.0
2022-06-07 14:00:00,182.45,182.89,182.38,182.89,1500.0,154.0356,154.407,153.9765,154.407,1500.0
2022-06-07 14:05:00,183.02,183.4,182.98,183.4,2834.0,154.5168,154.8376,154.483,154.8376,2834.0
2022-06-07 14:10:00,183.61,183.67,183.46,183.67,2812.0,155.0149,155.0656,154.8883,155.0656,2812.0
2022-06-07 14:15:00,183.69,183.77,183.55,183.77,2606.0,155.0824,155.15,154.9642,155.15,2606.0
2022-06-07 14:20:00,183.78,183.95,183.74,183.75,3412.0,155.1584,155.302,155.1247,155.1331,3412.0
2022-06-07 14:25:00,183.81,184.04,183.4,183.97,16170.0,155.1838,155.3779,154.8376,155.3188,16170.0
2022-06-07 14:30:00,184.0,184.42,183.92,184.42,4274.0,155.3442,155.6988,155.2766,155.6988,4274.0
2022-06-07 14:35:00,184.38,184.44,184.26,184.38,5668.0,155.665,155.7156,155.5637,155.665,5668.0
2022-06-07 14:40:00,184.56,184.63,184.41,184.41,3666.0,155.817,155.876,155.6903,155.6903,3666.0
2022-06-07 14:45:00,184.33,184.52,184.18,184.18,7033.0,155.6228,155.7832,155.4961,155.4961,7033.0
2022-06-07 14:50:00,184.31,184.43,184.24,184.34,5752.0,155.6059,155.7072,155.5468,155.6312,5752.0
2022-06-07 14:55:00,184.33,184.69,184.33,184.69,5827.0,155.6228,155.9267,155.6228,155.9267,5827.0
2022-06-07 15:00:00,184.69,185.04,184.68,185.03,3451.0,155.9267,156.2222,155.9183,156.2138,3451.0
2022-06-07 15:05:00,185.0,185.0,184.69,184.69,5771.0,156.1884,156.1884,155.9267,155.9267,5771.0
2022-06-07 15:10:00,184.72,184.79,184.54,184.58,3012.0,155.952,156.0111,155.8001,155.8338,3012.0
2022-06-07 15:15:00,184.61,185.05,184.61,184.93,5078.0,155.8592,156.2306,155.8592,156.1293,5078.0
2022-06-07 15:20:00,185.0,185.1,184.89,185.04,4537.0,156.1884,156.2729,156.0956,156.2222,4537.0
2022-06-07 15:25:00,185.04,185.31,184.92,185.19,6087.0,156.2222,156.4501,156.1209,156.3488,6087.0
2022-06-07 15:30:00,185.22,185.61,185.21,185.56,5755.0,156.3742,156.7034,156.3657,156.6612,5755.0
2022-06-07 15:35:00,185.55,185.77,185.51,185.71,8981.0,156.6528,156.8385,156.619,156.7879,8981.0
2022-06-07 15:40:00,185.72,185.86,185.64,185.82,12122.0,156.7963,156.9145,156.7288,156.8807,12122.0
2022-06-07 15:45:00,185.79,185.83,185.52,185.73,17309.0,156.8554,156.8892,156.6274,156.8047,17309.0
2022-06-07 15:50:00,185.7,185.9,185.47,185.82,20922.0,156.7794,156.9483,156.5852,156.8807,20922.0
2022-06-07 15:55:00,185.78,186.05,185.78,185.89,34238.0,156.847,157.0749,156.847,156.9398,34238.0
2022-06-08 09:30:00,183.76,186.4,183.68,186.34,29179.0,155.1415,157.3704,155.074,157.3197,29179.0
2022-06-08 09:35:00,186.07,186.25,185.23,186.25,5772.0,157.0918,157.2438,156.3826,157.2438,5772.0
2022-06-08 09:40:00,186.31,186.52,186.06,186.48,5217.0,157.2944,157.4717,157.0833,157.4379,5217.0
2022-06-08 09:45:00,186.48,186.49,185.43,185.46,4183.0,157.4379,157.4464,156.5515,156.5768,4183.0
2022-06-08 09:50:00,185.42,185.89,185.17,185.36,8698.0,156.543,156.9398,156.332,156.4924,8698.0
2022-06-08 09:55:00,185.37,185.39,184.57,184.66,4784.0,156.5008,156.5177,155.8254,155.9014,4784.0
2022-06-08 10:00:00,184.73,185.17,184.33,184.97,7763.0,155.9605,156.332,155.6228,156.1631,7763.0
2022-06-08 10:05:00,184.87,185.47,184.86,185.47,7572.0,156.0787,156.5852,156.0702,156.5852,7572.0
2022-06-08 10:10:00,185.32,185.85,185.23,185.55,5064.0,156.4586,156.906,156.3826,156.6528,5064.0
2022-06-08 10:15:00,185.55,185.9,185.3,185.9,16504.0,156.6528,156.9483,156.4417,156.9483,16504.0
2022-06-08 10:20:00,185.97,186.46,185.97,186.36,6809.0,157.0074,157.421,157.0074,157.3366,6809.0
2022-06-08 10:25:00,186.44,186.82,186.43,186.7,3138.0,157.4042,157.725,157.3957,157.6237,3138.0
2022-06-08 10:30:00,186.58,186.8,186.45,186.5,8166.0,157.5224,157.7081,157.4126,157.4548,8166.0
2022-06-08 10:35:00,186.58,186.96,186.47,186.96,7239.0,157.5224,157.8432,157.4295,157.8432,7239.0
2022-06-08 10:40:00,186.97,186.98,186.55,186.55,9434.0,157.8516,157.8601,157.497,157.497,9434.0
2022-06-08 10:45:00,186.54,187.06,186.54,187.02,4514.0,157.4886,157.9276,157.4886,157.8938,4514.0
2022-06-08 10:50:00,187.06,187.12,186.69,186.98,6196.0,157.9276,157.9783,157.6152,157.8601,6196.0
2022-06-08 10:55:00,186.93,187.2,186.86,187.16,9003.0,157.8179,158.0458,157.7588,158.012,9003.0
2022-06-08 11:00:00,187.15,187.17,186.92,187.05,4312.0,158.0036,158.0205,157.8094,157.9192,4312.0
2022-06-08 11:05:00,186.99,187.25,186.91,186.91,6367.0,157.8685,158.088,157.801,157.801,6367.0
2022-06-08 11:10:00,186.92,187.21,186.91,187.13,4013.0,157.8094,158.0542,157.801,157.9867,4013.0
2022-06-08 11:15:00,187.18,187.73,187.15,187.7,10276.0,158.0289,158.4933,158.0036,158.4679,10276.0
2022-06-08 11:20:00,187.56,187.68,187.3,187.3,4822.0,158.3497,158.451,158.1302,158.1302,4822.0
2022-06-08 11:25:00,187.36,187.38,187.13,187.24,5221.0,158.1809,158.1978,157.9867,158.0796,5221.0
2022-06-08 11:30:00,187.26,187.67,187.17,187.17,17901.0,158.0965,158.4426,158.0205,158.0205,17901.0
2022-06-08 11:35:00,187.23,187.39,187.21,187.23,5450.0,158.0711,158.2062,158.0542,158.0711,5450.0
2022-06-08 11:40:00,187.24,187.42,187.21,187.34,5209.0,158.0796,158.2315,158.0542,158.164,5209.0
2022-06-08 11:45:00,187.29,187.43,187.25,187.4,3287.0,158.1218,158.24,158.088,158.2147,3287.0
2022-06-08 11:50:00,187.37,187.47,187.18,187.19,5745.0,158.1893,158.2738,158.0289,158.0374,5745.0
2022-06-08 11:55:00,187.09,187.4,187.06,187.32,6652.0,157.9529,158.2147,157.9276,158.1471,6652.0
2022-06-08 12:00:00,187.27,187.49,187.27,187.43,3559.0,158.1049,158.2906,158.1049,158.24,3559.0
2022-06-08 12:05:00,187.48,187.52,187.33,187.5,3723.0,158.2822,158.316,158.1556,158.2991,3723.0
2022-06-08 12:10:00,187.42,187.62,187.42,187.58,3480.0,158.2315,158.4004,158.2315,158.3666,3480.0
2022-06-08 12:15:00,187.62,187.72,187.52,187.61,6035.0,158.4004,158.4848,158.316,158.3919,6035.0
2022-06-08 12:20:00,187.58,187.59,187.34,187.45,8027.0,158.3666,158.3751,158.164,158.2569,8027.0
2022-06-08 12:25:00,187.42,187.48,187.22,187.48,6850.0,158.2315,158.2822,158.0627,158.2822,6850.0
2022-06-08 12:30:00,187.56,187.59,187.22,187.22,5335.0,158.3497,158.3751,158.0627,158.0627,5335.0
2022-06-08 12:35:00,187.25,187.29,186.94,186.97,9317.0,158.088,158.1218,157.8263,157.8516,9317.0
2022-06-08 12:40:00,186.97,187.07,186.64,186.67,7094.0,157.8516,157.936,157.573,157.5983,7094.0
2022-06-08 12:45:00,186.64,187.1,186.64,187.09,6576.0,157.573,157.9614,157.573,157.9529,6576.0
2022-06-08 12:50:00,187.07,187.1,186.73,186.73,2037.0,157.936,157.9614,157.649,157.649,2037.0
2022-06-08 12:55:00,186.53,186.56,186.44,186.5,3768.0,157.4801,157.5055,157.4042,157.4548,3768.0
2022-06-08 13:00:00,186.49,186.49,185.83,186.04,9834.0,157.4464,157.4464,156.8892,157.0665,9834.0
2022-06-08 13:05:00,185.99,186.38,185.99,186.38,4903.0,157.0242,157.3535,157.0242,157.3535,4903.0
2022-06-08 13:10:00,186.34,186.34,186.05,186.2,3760.0,157.3197,157.3197,157.0749,157.2015,3760.0
2022-06-08 13:15:00,186.14,186.22,186.06,186.14,4138.0,157.1509,157.2184,157.0833,157.1509,4138.0
2022-06-08 13:20:00,186.09,186.1,185.92,185.97,2520.0,157.1087,157.1171,156.9651,157.0074,2520.0
2022-06-08 13:25:00,185.99,186.15,185.93,185.97,3153.0,157.0242,157.1593,156.9736,157.0074,3153.0
2022-06-08 13:30:00,186.0,186.03,185.72,185.82,4598.0,157.0327,157.058,156.7963,156.8807,4598.0
2022-06-08 13:35:00,185.78,186.03,185.74,185.9,8095.0,156.847,157.058,156.8132,156.9483,8095.0
2022-06-08 13:40:00,185.86,186.13,185.85,186.1,3662.0,156.9145,157.1424,156.906,157.1171,3662.0
2022-06-08 13:45:00,186.07,186.17,185.86,185.94,4175.0,157.0918,157.1762,156.9145,156.982,4175.0
2022-06-08 13:50:00,185.97,186.02,185.69,185.71,4592.0,157.0074,157.0496,156.771,156.7879,4592.0
2022-06-08 13:55:00,185.68,185.74,185.31,185.33,3300.0,156.7625,156.8132,156.4501,156.467,3300.0
2022-06-08 14:00:00,185.35,185.57,185.35,185.43,5492.0,156.4839,156.6697,156.4839,156.5515,5492.0
2022-06-08 14:05:00,185.37,185.42,185.18,185.22,2709.0,156.5008,156.543,156.3404,156.3742,2709.0
2022-06-08 14:10:00,185.2,185.37,185.13,185.22,1890.0,156.3573,156.5008,156.2982,156.3742,1890.0
2022-06-08 14:15:00,185.25,185.25,184.91,184.91,1808.0,156.3995,156.3995,156.1124,156.1124,1808.0
2022-06-08 14:20:00,184.93,184.93,184.78,184.83,4470.0,156.1293,156.1293,156.0027,156.0449,4470.0
2022-06-08 14:25:00,184.76,184.76,184.35,184.54,2997.0,155.9858,155.9858,155.6397,155.8001,2997.0
2022-06-08 14:30:00,184.49,184.8,184.49,184.67,2681.0,155.7579,156.0196,155.7579,155.9098,2681.0
2022-06-08 14:35:00,184.62,184.76,184.55,184.76,1770.0,155.8676,155.9858,155.8085,155.9858,1770.0
2022-06-08 14:40:00,184.76,185.05,184.76,185.0,2776.0,155.9858,156.2306,155.9858,156.1884,2776.0
2022-06-08 14:45:00,185.02,185.03,184.89,185.0,2964.0,156.2053,156.2138,156.0956,156.1884,2964.0
2022-06-08 14:50:00,184.97,185.19,184.96,185.07,3964.0,156.1631,156.3488,156.1547,156.2475,3964.0
2022-06-08 14:55:00,185.07,185.08,184.82,184.83,3537.0,156.2475,156.256,156.0365,156.0449,3537.0
2022-06-08 15:00:00,184.88,184.91,184.73,184.87,4180.0,156.0871,156.1124,155.9605,156.0787,4180.0
2022-06-08 15:05:00,184.95,184.95,184.54,184.76,4049.0,156.1462,156.1462,155.8001,155.9858,4049.0
2022-06-08 15:10:00,184.74,185.06,184.72,185.03,4224.0,155.9689,156.2391,155.952,156.2138,4224.0
2022-06-08 15:15:00,185.14,185.22,185.02,185.21,3952.0,156.3066,156.3742,156.2053,156.3657,3952.0
2022-06-08 15:20:00,185.28,185.54,185.22,185.49,4202.0,156.4248,156.6443,156.3742,156.6021,4202.0
2022-06-08 15:25:00,185.53,185.59,185.35,185.35,2617.0,156.6359,156.6865,156.4839,156.4839,2617.0
2022-06-08 15:30:00,185.48,185.62,185.47,185.6,7965.0,156.5937,156.7119,156.5852,156.695,7965.0
2022-06-08 15:35:00,185.6,185.64,185.18,185.19,9675.0,156.695,156.7288,156.3404,156.3488,9675.0
2022-06-08 15:40:00,185.1,185.16,184.82,184.82,8173.0,156.2729,156.3235,156.0365,156.0365,8173.0
2022-06-08 15:45:00,184.77,184.77,184.27,184.27,15671.0,155.9942,155.9942,155.5721,155.5721,15671.0
2022-06-08 15:50:00,184.32,184.54,183.84,184.05,20180.0,155.6143,155.8001,155.2091,155.3864,20180.0
2022-06-08 15:55:00,184.16,184.5,183.99,184.49,48397.0,155.4792,155.7663,155.3357,155.7579,48397.0
2022-06-09 09:30:00,183.5,184.15,182.74,184.13,16410.0,154.922,155.4708,154.2804,155.4539,16410.0
2022-06-09 09:35:00,183.74,184.2,183.74,184.12,2606.0,155.1247,155.513,155.1247,155.4455,2606.0
2022-06-09 09:40:00,184.12,184.58,184.05,184.58,5858.0,155.4455,155.8338,155.3864,155.8338,5858.0
2022-06-09 09:45:00,184.55,184.74,184.16,184.69,3162.0,155.8085,155.9689,155.4792,155.9267,3162.0
2022-06-09 09:50:00,184.63,185.48,184.61,185.17,2692.0,155.876,156.5937,155.8592,156.332,2692.0
2022-06-09 09:55:00,185.15,185.73,185.03,185.73,3200.0,156.3151,156.8047,156.2138,156.8047,3200.0
2022-06-09 10:00:00,185.64,185.83,185.48,185.58,6053.0,156.7288,156.8892,156.5937,156.6781,6053.0
2022-06-09 10:05:00,185.29,185.33,184.96,185.08,3365.0,156.4333,156.467,156.1547,156.256,3365.0
2022-06-09 10:10:00,184.99,185.44,184.99,185.26,3821.0,156.18,156.5599,156.18,156.4079,3821.0
2022-06-09 10:15:00,185.09,185.57,185.09,185.31,4828.0,156.2644,156.6697,156.2644,156.4501,4828.0
2022-06-09 10:20:00,185.38,185.38,185.04,185.23,4163.0,156.5092,156.5092,156.2222,156.3826,4163.0
2022-06-09 10:25:00,185.14,185.27,184.92,185.24,3273.0,156.3066,156.4164,156.1209,156.391,3273.0
2022-06-09 10:30:00,185.14,185.6,184.95,185.0,6946.0,156.3066,156.695,156.1462,156.1884,6946.0
2022-06-09 10:35:00,184.98,185.1,184.81,185.0,5415.0,156.1715,156.2729,156.028,156.1884,5415.0
2022-06-09 10:40:00,184.95,185.0,184.54,184.85,3685.0,156.1462,156.1884,155.8001,156.0618,3685.0
2022-06-09 10:45:00,184.87,185.12,184.83,184.84,4865.0,156.0787,156.2897,156.0449,156.0533,4865.0
2022-06-09 10:50:00,184.82,184.91,184.51,184.54,3774.0,156.0365,156.1124,155.7747,155.8001,3774.0
2022-06-09 10:55:00,184.53,184.64,184.38,184.49,7509.0,155.7916,155.8845,155.665,155.7579,7509.0
2022-06-09 11:00:00,184.5,184.57,183.83,183.83,5004.0,155.7663,155.8254,155.2006,155.2006,5004.0
2022-06-09 11:05:00,183.8,184.17,183.65,184.17,10548.0,155.1753,155.4877,155.0487,155.4877,10548.0
2022-06-09 11:10:00,184.2,184.22,183.97,184.03,4277.0,155.513,155.5299,155.3188,155.3695,4277.0
2022-06-09 11:15:00,184.06,184.31,183.96,184.02,6679.0,155.3948,155.6059,155.3104,155.361,6679.0
2022-06-09 11:20:00,183.92,184.15,183.92,183.99,3735.0,155.2766,155.4708,155.2766,155.3357,3735.0
2022-06-09 11:25:00,184.02,184.06,183.77,183.97,4256.0,155.361,155.3948,155.15,155.3188,4256.0
2022-06-09 11:30:00,184.06,184.13,183.85,183.86,3409.0,155.3948,155.4539,155.2175,155.226,3409.0
2022-06-09 11:35:00,183.96,184.14,183.72,184.1,7332.0,155.3104,155.4624,155.1078,155.4286,7332.0
2022-06-09 11:40:00,184.13,184.75,184.13,184.61,5521.0,155.4539,155.9774,155.4539,155.8592,5521.0
2022-06-09 11:45:00,184.56,184.83,184.09,184.09,10451.0,155.817,156.0449,155.4201,155.4201,10451.0
2022-06-09 11:50:00,184.06,184.19,183.92,184.02,6196.0,155.3948,155.5046,155.2766,155.361,6196.0
2022-06-09 11:55:00,184.04,184.15,183.89,184.09,6401.0,155.3779,155.4708,155.2513,155.4201,6401.0
2022-06-09 12:00:00,184.07,184.16,184.01,184.1,4083.0,155.4033,155.4792,155.3526,155.4286,4083.0
2022-06-09 12:05:00,184.06,184.16,183.83,184.15,4560.0,155.3948,155.4792,155.2006,155.4708,4560.0
2022-06-09 12:10:00,184.17,184.34,184.05,184.28,4290.0,155.4877,155.6312,155.3864,155.5806,4290.0
2022-06-09 12:15:00,184.31,184.31,184.14,184.27,3263.0,155.6059,155.6059,155.4624,155.5721,3263.0
2022-06-09 12:20:00,184.27,184.32,184.16,184.17,4847.0,155.5721,155.6143,155.4792,155.4877,4847.0
2022-06-09 12:25:00,184.11,184.41,184.08,184.36,4784.0,155.437,155.6903,155.4117,155.6481,4784.0
2022-06-09 12:30:00,184.35,184.42,184.06,184.13,4220.0,155.6397,155.6988,155.3948,155.4539,4220.0
2022-06-09 12:35:00,184.05,184.07,183.85,183.98,3530.0,155.3864,155.4033,155.2175,155.3273,3530.0
2022-06-09 12:40:00,184.0,184.23,183.99,184.17,3063.0,155.3442,155.5383,155.3357,155.4877,3063.0
2022-06-09 12:45:00,184.06,184.06,183.74,183.82,2569.0,155.3948,155.3948,155.1247,155.1922,2569.0
2022-06-09 12:50:00,183.91,183.98,183.71,183.72,3666.0,155.2682,155.3273,155.0993,155.1078,3666.0
2022-06-09 12:55:00,183.73,183.8,183.61,183.74,10396.0,155.1162,155.1753,155.0149,155.1247,10396.0
2022-06-09 13:00:00,183.81,183.91,183.67,183.68,24644.0,155.1838,155.2682,155.0656,155.074,24644.0
2022-06-09 13:05:00,183.69,183.82,183.65,183.73,6460.0,155.0824,155.1922,155.0487,155.1162,6460.0
2022-06-09 13:10:00,183.79,183.88,183.75,183.82,5858.0,155.1669,155.2429,155.1331,155.1922,5858.0
2022-06-09 13:15:00,183.84,184.04,183.8,183.8,6848.0,155.2091,155.3779,155.1753,155.1753,6848.0
2022-06-09 13:20:00,183.79,183.96,183.63,183.63,7653.0,155.1669,155.3104,155.0318,155.0318,7653.0
2022-06-09 13:25:00,183.63,183.82,183.62,183.74,4218.0,155.0318,155.1922,155.0233,155.1247,4218.0
2022-06-09 13:30:00,183.68,183.68,183.46,183.68,6197.0,155.074,155.074,154.8883,155.074,6197.0
2022-06-09 13:35:00,183.6,183.66,183.51,183.59,3108.0,155.0065,155.0571,154.9305,154.998,3108.0
2022-06-09 13:40:00,183.6,183.61,183.43,183.46,3144.0,155.0065,155.0149,154.8629,154.8883,3144.0
2022-06-09 13:45:00,183.49,183.92,183.45,183.8,9596.0,154.9136,155.2766,154.8798,155.1753,9596.0
2022-06-09 13:50:00,183.84,183.94,183.76,183.78,5347.0,155.2091,155.2935,155.1415,155.1584,5347.0
2022-06-09 13:55:00,183.8,183.85,183.67,183.8,5131.0,155.1753,155.2175,155.0656,155.1753,5131.0
2022-06-09 14:00:00,183.88,183.88,183.34,183.35,3862.0,155.2429,155.2429,154.787,154.7954,3862.0
2022-06-09 14:05:00,183.34,183.43,183.21,183.22,4518.0,154.787,154.8629,154.6772,154.6856,4518.0
2022-06-09 14:10:00,183.2,183.21,183.02,183.08,5977.0,154.6688,154.6772,154.5168,154.5674,5977.0
2022-06-09 14:15:00,183.06,183.16,182.97,183.14,6908.0,154.5506,154.635,154.4746,154.6181,6908.0
2022-06-09 14:20:00,183.21,183.29,183.13,183.29,5487.0,154.6772,154.7447,154.6097,154.7447,5487.0
2022-06-09 14:25:00,183.27,183.35,183.25,183.3,3541.0,154.7279,154.7954,154.711,154.7532,3541.0
2022-06-09 14:30:00,183.25,183.29,182.86,182.86,4913.0,154.711,154.7447,154.3817,154.3817,4913.0
2022-06-09 14:35:00,182.91,183.01,182.87,182.96,8373.0,154.4239,154.5083,154.3901,154.4661,8373.0
2022-06-09 14:40:00,183.0,183.04,182.93,183.0,5237.0,154.4999,154.5337,154.4408,154.4999,5237.0
2022-06-09 14:45:00,183.03,183.18,183.03,183.06,4396.0,154.5252,154.6519,154.5252,154.5506,4396.0
2022-06-09 14:50:00,183.09,183.13,182.82,182.87,6441.0,154.5759,154.6097,154.3479,154.3901,6441.0
2022-06-09 14:55:00,182.79,182.83,182.51,182.52,5791.0,154.3226,154.3564,154.0862,154.0947,5791.0
2022-06-09 15:00:00,182.45,182.46,182.17,182.18,4792.0,154.0356,154.044,153.7992,153.8076,4792.0
2022-06-09 15:05:00,182.2,182.2,181.96,182.07,6762.0,153.8245,153.8245,153.6219,153.7147,6762.0
2022-06-09 15:10:00,182.14,182.19,181.98,182.06,7163.0,153.7738,153.8161,153.6388,153.7063,7163.0
2022-06-09 15:15:00,182.07,182.27,182.04,182.22,7365.0,153.7147,153.8836,153.6894,153.8414,7365.0
2022-06-09 15:20:00,182.26,182.36,182.06,182.36,5305.0,153.8751,153.9596,153.7063,153.9596,5305.0
2022-06-09 15:25:00,182.36,182.36,181.84,181.86,10123.0,153.9596,153.9596,153.5206,153.5374,10123.0
2022-06-09 15:30:00,181.84,181.84,181.28,181.28,11353.0,153.5206,153.5206,153.0478,153.0478,11353.0
2022-06-09 15:35:00,181.28,181.52,181.21,181.26,13104.0,153.0478,153.2504,152.9887,153.0309,13104.0
2022-06-09 15:40:00,181.17,181.23,180.62,180.67,20967.0,152.9549,153.0056,152.4906,152.5328,20967.0
2022-06-09 15:45:00,180.61,180.71,180.02,180.19,23362.0,152.4821,152.5665,151.984,152.1275,23362.0
2022-06-09 15:50:00,180.2,180.53,180.03,180.12,33306.0,152.136,152.4146,151.9924,152.0684,33306.0
2022-06-09 15:55:00,180.16,180.24,179.37,179.59,111538.0,152.1022,152.1697,151.4352,151.621,111538.0
2022-06-10 09:30:00,177.08,177.61,175.55,175.98,23019.0,149.5019,149.9493,148.2102,148.5732,23019.0
2022-06-10 09:35:00,175.76,175.76,174.85,175.18,8305.0,148.3874,148.3874,147.6192,147.8978,8305.0
2022-06-10 09:40:00,175.32,175.6,175.07,175.07,13115.0,148.016,148.2524,147.8049,147.8049,13115.0
2022-06-10 09:45:00,175.23,176.21,175.03,176.03,17087.0,147.94,148.7674,147.7711,148.6154,17087.0
2022-06-10 09:50:00,176.14,176.74,175.83,175.83,20538.0,148.7083,149.2148,148.4465,148.4465,20538.0
2022-06-10 09:55:00,175.82,176.35,175.82,176.35,8408.0,148.4381,148.8856,148.4381,148.8856,8408.0
2022-06-10 10:00:00,176.41,176.57,175.25,175.25,9195.0,148.9362,149.0713,147.9569,147.9569,9195.0
2022-06-10 10:05:00,175.26,175.83,175.17,175.35,11071.0,147.9653,148.4465,147.8893,148.0413,11071.0
2022-06-10 10:10:00,175.44,175.67,175.11,175.48,16129.0,148.1173,148.3115,147.8387,148.1511,16129.0
2022-06-10 10:15:00,175.56,175.63,174.83,174.84,16170.0,148.2186,148.2777,147.6023,147.6107,16170.0
2022-06-10 10:20:00,174.95,174.97,174.55,174.55,6734.0,147.7036,147.7205,147.3659,147.3659,6734.0
2022-06-10 10:25:00,174.37,174.72,174.12,174.12,9277.0,147.2139,147.5094,147.0029,147.0029,9277.0
2022-06-10 10:30:00,174.12,174.42,174.05,174.36,13058.0,147.0029,147.2561,146.9438,147.2055,13058.0
2022-06-10 10:35:00,174.36,174.85,174.33,174.41,12699.0,147.2055,147.6192,147.1802,147.2477,12699.0
2022-06-10 10:40:00,174.43,174.89,174.35,174.82,8549.0,147.2646,147.6529,147.197,147.5938,8549.0
2022-06-10 10:45:00,174.72,175.38,174.66,175.33,12662.0,147.5094,148.0666,147.4588,148.0244,12662.0
2022-06-10 10:50:00,175.31,175.31,174.8,174.87,11638.0,148.0075,148.0075,147.577,147.6361,11638.0
2022-06-10 10:55:00,174.99,175.02,174.38,174.38,13701.0,147.7374,147.7627,147.2224,147.2224,13701.0
2022-06-10 11:00:00,174.37,174.41,174.01,174.21,17057.0,147.2139,147.2477,146.91,147.0788,17057.0
2022-06-10 11:05:00,174.17,174.59,174.16,174.53,8865.0,147.0451,147.3997,147.0366,147.349,8865.0
2022-06-10 11:10:00,174.43,174.66,174.33,174.46,7869.0,147.2646,147.4588,147.1802,147.2899,7869.0
2022-06-10 11:15:00,174.45,174.52,174.07,174.31,10733.0,147.2815,147.3406,146.9606,147.1633,10733.0
2022-06-10 11:20:00,174.3,174.46,174.21,174.21,11334.0,147.1548,147.2899,147.0788,147.0788,11334.0
2022-06-10 11:25:00,174.2,174.36,173.81,173.81,10115.0,147.0704,147.2055,146.7411,146.7411,10115.0
2022-06-10 11:30:00,173.74,173.86,173.5,173.65,13137.0,146.682,146.7833,146.4794,146.6061,13137.0
2022-06-10 11:35:00,173.73,174.16,173.7,174.11,6459.0,146.6736,147.0366,146.6483,146.9944,6459.0
2022-06-10 11:40:00,174.18,174.96,174.12,174.9,5888.0,147.0535,147.712,147.0029,147.6614,5888.0
2022-06-10 11:45:00,174.91,175.16,174.65,174.65,5760.0,147.6698,147.8809,147.4503,147.4503,5760.0
2022-06-10 11:50:00,174.62,174.75,174.38,174.74,7595.0,147.425,147.5347,147.2224,147.5263,7595.0
2022-06-10 11:55:00,174.79,174.85,174.49,174.76,5893.0,147.5685,147.6192,147.3152,147.5432,5893.0
2022-06-10 12:00:00,174.7,174.82,174.4,174.42,4776.0,147.4925,147.5938,147.2393,147.2561,4776.0
2022-06-10 12:05:00,174.39,174.6,174.37,174.48,8326.0,147.2308,147.4081,147.2139,147.3068,8326.0
2022-06-10 12:10:00,174.39,174.39,173.68,173.84,21468.0,147.2308,147.2308,146.6314,146.7665,21468.0
2022-06-10 12:15:00,173.85,173.86,173.34,173.34,4591.0,146.7749,146.7833,146.3443,146.3443,4591.0
2022-06-10 12:20:00,173.38,173.88,173.32,173.63,10523.0,146.3781,146.8002,146.3274,146.5892,10523.0
2022-06-10 12:25:00,173.66,174.26,173.63,174.26,7021.0,146.6145,147.1211,146.5892,147.1211,7021.0
2022-06-10 12:30:00,174.33,174.46,173.84,174.04,7700.0,147.1802,147.2899,146.7665,146.9353,7700.0
2022-06-10 12:35:00,174.07,174.28,173.98,174.14,6261.0,146.9606,147.1379,146.8847,147.0197,6261.0
2022-06-10 12:40:00,174.1,174.3,174.04,174.16,6763.0,146.986,147.1548,146.9353,147.0366,6763.0
2022-06-10 12:45:00,174.09,174.19,173.87,173.88,5653.0,146.9775,147.062,146.7918,146.8002,5653.0
2022-06-10 12:50:00,173.87,173.87,173.61,173.64,16592.0,146.7918,146.7918,146.5723,146.5976,16592.0
2022-06-10 12:55:00,173.64,173.66,173.4,173.41,4198.0,146.5976,146.6145,146.395,146.4034,4198.0
2022-06-10 13:00:00,173.5,173.5,173.27,173.39,5574.0,146.4794,146.4794,146.2852,146.3865,5574.0
2022-06-10 13:05:00,173.38,173.54,173.34,173.4,7621.0,146.3781,146.5132,146.3443,146.395,7621.0
2022-06-10 13:10:00,173.36,173.46,172.81,172.95,9678.0,146.3612,146.4456,145.8969,146.0151,9678.0
2022-06-10 13:15:00,172.83,173.2,172.75,173.12,4906.0,145.9138,146.2261,145.8462,146.1586,4906.0
2022-06-10 13:20:00,173.17,173.27,172.97,172.97,3211.0,146.2008,146.2852,146.032,146.032,3211.0
2022-06-10 13:25:00,172.91,173.49,172.91,173.49,2607.0,145.9813,146.471,145.9813,146.471,2607.0
2022-06-10 13:30:00,173.4,173.46,173.01,173.19,4592.0,146.395,146.4456,146.0657,146.2177,4592.0
2022-06-10 13:35:00,173.18,173.89,173.18,173.86,4635.0,146.2093,146.8087,146.2093,146.7833,4635.0
2022-06-10 13:40:00,173.87,174.22,173.83,174.12,6981.0,146.7918,147.0873,146.758,147.0029,6981.0
2022-06-10 13:45:00,174.17,174.5,174.13,174.5,4922.0,147.0451,147.3237,147.0113,147.3237,4922.0
2022-06-10 13:50:00,174.42,174.7,174.42,174.43,7559.0,147.2561,147.4925,147.2561,147.2646,7559.0
2022-06-10 13:55:00,174.45,174.45,173.81,174.03,27107.0,147.2815,147.2815,146.7411,146.9269,27107.0
2022-06-10 14:00:00,173.95,174.05,173.73,173.83,6201.0,146.8593,146.9438,146.6736,146.758,6201.0
2022-06-10 14:05:00,173.81,174.03,173.67,173.82,14397.0,146.7411,146.9269,146.6229,146.7496,14397.0
2022-06-10 14:10:00,173.89,173.89,173.6,173.69,9274.0,146.8087,146.8087,146.5638,146.6398,9274.0
2022-06-10 14:15:00,173.63,173.8,173.59,173.69,6415.0,146.5892,146.7327,146.5554,146.6398,6415.0
2022-06-10 14:20:00,173.7,173.95,173.68,173.84,5592.0,146.6483,146.8593,146.6314,146.7665,5592.0
2022-06-10 14:25:00,173.9,173.91,173.11,173.22,5600.0,146.8171,146.8256,146.1502,146.243,5600.0
2022-06-10 14:30:00,173.25,173.37,173.13,173.25,5183.0,146.2684,146.3697,146.167,146.2684,5183.0
2022-06-10 14:35:00,173.15,173.55,173.14,173.14,9591.0,146.1839,146.5216,146.1755,146.1755,9591.0
2022-06-10 14:40:00,173.09,173.15,172.84,172.92,6115.0,146.1333,146.1839,145.9222,145.9897,6115.0
2022-06-10 14:45:00,172.95,173.35,172.93,173.3,7421.0,146.0151,146.3528,145.9982,146.3106,7421.0
2022-06-10 14:50:00,173.35,173.57,173.26,173.57,8129.0,146.3528,146.5385,146.2768,146.5385,8129.0
2022-06-10 14:55:00,173.59,174.0,173.59,173.94,8684.0,146.5554,146.9015,146.5554,146.8509,8684.0
2022-06-10 15:00:00,173.89,174.13,173.43,173.51,10100.0,146.8087,147.0113,146.4203,146.4879,10100.0
2022-06-10 15:05:00,173.43,173.59,173.25,173.52,15477.0,146.4203,146.5554,146.2684,146.4963,15477.0
2022-06-10 15:10:00,173.5,174.06,173.49,173.97,8962.0,146.4794,146.9522,146.471,146.8762,8962.0
2022-06-10 15:15:00,173.93,174.3,173.93,174.2,9512.0,146.8424,147.1548,146.8424,147.0704,9512.0
2022-06-10 15:20:00,174.23,174.32,173.77,174.07,8209.0,147.0957,147.1717,146.7074,146.9606,8209.0
2022-06-10 15:25:00,174.1,174.36,174.07,174.07,11805.0,146.986,147.2055,146.9606,146.9606,11805.0
2022-06-10 15:30:00,174.09,174.31,173.92,174.11,32339.0,146.9775,147.1633,146.834,146.9944,32339.0
2022-06-10 15:35:00,174.18,174.9,174.06,174.74,27744.0,147.0535,147.6614,146.9522,147.5263,27744.0
2022-06-10 15:40:00,174.72,174.89,174.24,174.33,32083.0,147.5094,147.6529,147.1042,147.1802,32083.0
2022-06-10 15:45:00,174.36,174.41,173.6,173.62,34897.0,147.2055,147.2477,146.5638,146.5807,34897.0
2022-06-10 15:50:00,173.59,173.81,173.15,173.27,37949.0,146.5554,146.7411,146.1839,146.2852,37949.0
2022-06-10 15:55:00,173.24,173.43,172.52,172.52,126018.0,146.2599,146.4203,145.652,145.652,126018.0
2022-06-13 09:30:00,169.16,170.42,169.02,169.91,35393.0,142.8153,143.8791,142.6971,143.4485,35393.0
2022-06-13 09:35:00,170.06,170.94,169.87,170.4,10134.0,143.5752,144.3181,143.4147,143.8622,10134.0
2022-06-13 09:40:00,170.64,170.64,169.62,169.87,10677.0,144.0648,144.0648,143.2037,143.4147,10677.0
2022-06-13 09:45:00,169.85,171.0,169.67,170.83,7472.0,143.3979,144.3688,143.2459,144.2252,7472.0
2022-06-13 09:50:00,171.03,171.08,170.46,171.06,12076.0,144.3941,144.4363,143.9129,144.4194,12076.0
2022-06-13 09:55:00,171.15,171.71,170.97,170.97,17288.0,144.4954,144.9682,144.3434,144.3434,17288.0
2022-06-13 10:00:00,170.84,171.1,170.47,170.47,12374.0,144.2337,144.4532,143.9213,143.9213,12374.0
2022-06-13 10:05:00,170.47,170.79,169.86,169.86,16137.0,143.9213,144.1915,143.4063,143.4063,16137.0
2022-06-13 10:10:00,169.89,170.06,169.05,169.39,13167.0,143.4316,143.5752,142.7225,143.0095,13167.0
2022-06-13 10:15:00,169.41,169.81,168.63,168.86,20466.0,143.0264,143.3641,142.3679,142.562,20466.0
2022-06-13 10:20:00,169.05,169.36,168.53,168.99,5237.0,142.7225,142.9842,142.2834,142.6718,5237.0
2022-06-13 10:25:00,168.93,169.1,168.69,169.01,10001.0,142.6211,142.7647,142.4185,142.6887,10001.0
2022-06-13 10:30:00,169.04,169.12,168.21,168.7,4637.0,142.714,142.7815,142.0133,142.427,4637.0
2022-06-13 10:35:00,168.7,168.87,168.34,168.43,7595.0,142.427,142.5705,142.123,142.199,7595.0
2022-06-13 10:40:00,168.34,168.66,167.79,168.03,8269.0,142.123,142.3932,141.6587,141.8613,8269.0
2022-06-13 10:45:00,168.02,168.26,167.66,168.19,17163.0,141.8529,142.0555,141.5489,141.9964,17163.0
2022-06-13 10:50:00,168.26,168.68,168.21,168.61,6368.0,142.0555,142.4101,142.0133,142.351,6368.0
2022-06-13 10:55:00,168.71,168.77,168.23,168.68,5817.0,142.4354,142.4861,142.0302,142.4101,5817.0
2022-06-13 11:00:00,168.42,168.47,167.92,167.97,8361.0,142.1906,142.2328,141.7684,141.8106,8361.0
2022-06-13 11:05:00,167.87,167.87,167.4,167.62,7218.0,141.7262,141.7262,141.3294,141.5152,7218.0
2022-06-13 11:10:00,167.39,167.58,167.17,167.39,10184.0,141.321,141.4814,141.1352,141.321,10184.0
2022-06-13 11:15:00,167.41,167.69,167.41,167.59,10547.0,141.3379,141.5743,141.3379,141.4898,10547.0
2022-06-13 11:20:00,167.55,168.21,167.55,168.2,8721.0,141.4561,142.0133,141.4561,142.0048,8721.0
2022-06-13 11:25:00,168.21,168.34,167.96,167.97,15664.0,142.0133,142.123,141.8022,141.8106,15664.0
2022-06-13 11:30:00,167.97,168.12,167.63,168.08,6523.0,141.8106,141.9373,141.5236,141.9035,6523.0
2022-06-13 11:35:00,168.03,168.63,168.03,168.6,4803.0,141.8613,142.3679,141.8613,142.3425,4803.0
2022-06-13 11:40:00,168.56,168.96,168.55,168.93,2331.0,142.3088,142.6465,142.3003,142.6211,2331.0
2022-06-13 11:45:00,168.83,168.83,168.24,168.25,6933.0,142.5367,142.5367,142.0386,142.047,6933.0
2022-06-13 11:50:00,168.31,168.4,167.89,167.9,5157.0,142.0977,142.1737,141.7431,141.7515,5157.0
2022-06-13 11:55:00,167.81,168.35,167.77,168.23,6109.0,141.6756,142.1315,141.6418,142.0302,6109.0
2022-06-13 12:00:00,168.26,168.66,168.23,168.48,5261.0,142.0555,142.3932,142.0302,142.2412,5261.0
2022-06-13 12:05:00,168.5,168.87,168.5,168.81,5262.0,142.2581,142.5705,142.2581,142.5198,5262.0
2022-06-13 12:10:00,168.61,168.86,168.55,168.68,4309.0,142.351,142.562,142.3003,142.4101,4309.0
2022-06-13 12:15:00,168.77,168.87,168.55,168.82,3657.0,142.4861,142.5705,142.3003,142.5283,3657.0
2022-06-13 12:20:00,168.81,169.05,168.74,168.97,5580.0,142.5198,142.7225,142.4607,142.6549,5580.0
2022-06-13 12:25:00,169.02,169.24,169.02,169.15,5610.0,142.6971,142.8829,142.6971,142.8069,5610.0
2022-06-13 12:30:00,169.06,169.36,168.77,169.26,6409.0,142.7309,142.9842,142.4861,142.8997,6409.0
2022-06-13 12:35:00,169.27,169.38,169.13,169.28,4558.0,142.9082,143.0011,142.79,142.9166,4558.0
2022-06-13 12:40:00,169.27,169.27,168.71,168.71,5499.0,142.9082,142.9082,142.4354,142.4354,5499.0
2022-06-13 12:45:00,168.82,168.89,168.64,168.71,4679.0,142.5283,142.5874,142.3763,142.4354,4679.0
2022-06-13 12:50:00,168.64,168.83,168.51,168.51,4376.0,142.3763,142.5367,142.2665,142.2665,4376.0
2022-06-13 12:55:00,168.5,168.58,168.3,168.34,4552.0,142.2581,142.3256,142.0893,142.123,4552.0
2022-06-13 13:00:00,168.4,168.41,168.13,168.41,5839.0,142.1737,142.1821,141.9457,142.1821,5839.0
2022-06-13 13:05:00,168.34,168.49,168.17,168.4,5700.0,142.123,142.2497,141.9795,142.1737,5700.0
2022-06-13 13:10:00,168.35,168.42,168.13,168.31,6910.0,142.1315,142.1906,141.9457,142.0977,6910.0
2022-06-13 13:15:00,168.24,168.37,168.03,168.27,10525.0,142.0386,142.1484,141.8613,142.0639,10525.0
2022-06-13 13:20:00,168.2,168.48,168.2,168.41,9542.0,142.0048,142.2412,142.0048,142.1821,9542.0
2022-06-13 13:25:00,168.4,168.58,168.26,168.47,9649.0,142.1737,142.3256,142.0555,142.2328,9649.0
2022-06-13 13:30:00,168.49,168.6,167.94,167.99,11307.0,142.2497,142.3425,141.7853,141.8275,11307.0
2022-06-13 13:35:00,168.0,168.19,167.81,168.09,8092.0,141.836,141.9964,141.6756,141.912,8092.0
2022-06-13 13:40:00,168.15,168.72,168.14,168.72,6766.0,141.9626,142.4438,141.9542,142.4438,6766.0
2022-06-13 13:45:00,168.82,169.06,168.75,169.06,4980.0,142.5283,142.7309,142.4692,142.7309,4980.0
2022-06-13 13:50:00,169.11,169.11,168.19,168.19,4435.0,142.7731,142.7731,141.9964,141.9964,4435.0
2022-06-13 13:55:00,168.31,168.63,168.27,168.46,4978.0,142.0977,142.3679,142.0639,142.2243,4978.0
2022-06-13 14:00:00,168.37,168.4,167.92,168.21,10058.0,142.1484,142.1737,141.7684,142.0133,10058.0
2022-06-13 14:05:00,168.16,168.16,167.6,167.6,4131.0,141.9711,141.9711,141.4983,141.4983,4131.0
2022-06-13 14:10:00,167.55,167.64,167.16,167.25,3540.0,141.4561,141.532,141.1268,141.2028,3540.0
2022-06-13 14:15:00,167.29,167.29,167.09,167.29,3742.0,141.2366,141.2366,141.0677,141.2366,3742.0
2022-06-13 14:20:00,167.3,167.46,167.08,167.08,14767.0,141.245,141.3801,141.0593,141.0593,14767.0
2022-06-13 14:25:00,167.15,167.46,167.14,167.21,8285.0,141.1184,141.3801,141.1099,141.169,8285.0
2022-06-13 14:30:00,167.22,167.35,166.88,167.0,10664.0,141.1775,141.2872,140.8904,140.9917,10664.0
2022-06-13 14:35:00,167.02,167.74,167.01,167.68,5046.0,141.0086,141.6165,141.0002,141.5658,5046.0
2022-06-13 14:40:00,167.64,167.95,167.5,167.56,3888.0,141.532,141.7938,141.4138,141.4645,3888.0
2022-06-13 14:45:00,167.63,167.79,167.47,167.58,6550.0,141.5236,141.6587,141.3885,141.4814,6550.0
2022-06-13 14:50:00,167.64,167.78,167.4,167.53,6575.0,141.532,141.6502,141.3294,141.4392,6575.0
2022-06-13 14:55:00,167.52,167.52,167.07,167.13,7747.0,141.4307,141.4307,141.0508,141.1015,7747.0
2022-06-13 15:00:00,167.09,167.41,166.91,167.37,8383.0,141.0677,141.3379,140.9157,141.3041,8383.0
2022-06-13 15:05:00,167.38,167.38,166.97,167.06,10659.0,141.3125,141.3125,140.9664,141.0424,10659.0
2022-06-13 15:10:00,167.05,167.09,166.85,166.95,6403.0,141.0339,141.0677,140.8651,140.9495,6403.0
2022-06-13 15:15:00,166.89,167.66,166.66,167.3,17123.0,140.8988,141.5489,140.7047,141.245,17123.0
2022-06-13 15:20:00,167.25,167.44,166.85,166.96,11987.0,141.2028,141.3632,140.8651,140.9579,11987.0
2022-06-13 15:25:00,166.96,167.03,166.62,166.63,10021.0,140.9579,141.017,140.6709,140.6793,10021.0
2022-06-13 15:30:00,166.65,166.65,165.97,166.32,26452.0,140.6962,140.6962,140.1221,140.4176,26452.0
2022-06-13 15:35:00,166.33,166.83,166.17,166.2,13948.0,140.4261,140.8482,140.291,140.3163,13948.0
2022-06-13 15:40:00,166.15,166.18,165.79,166.0,27728.0,140.2741,140.2994,139.9702,140.1475,27728.0
2022-06-13 15:45:00,165.98,166.21,165.84,165.89,25482.0,140.1306,140.3247,140.0124,140.0546,25482.0
2022-06-13 15:50:00,165.94,166.01,165.25,165.82,31885.0,140.0968,140.1559,139.5143,139.9955,31885.0
2022-06-13 15:55:00,165.82,166.12,165.71,166.12,49474.0,139.9955,140.2488,139.9026,140.2488,49474.0
2022-06-14 09:30:00,164.5,165.11,163.79,164.39,32026.0,140.1738,140.6936,139.5688,140.0801,32026.0
2022-06-14 09:35:00,164.5,164.67,163.68,163.68,14889.0,140.1738,140.3187,139.4751,139.4751,14889.0
2022-06-14 09:40:00,163.68,163.93,161.89,161.89,17534.0,139.4751,139.6881,137.9498,137.9498,17534.0
2022-06-14 09:45:00,161.88,162.41,161.63,161.95,20297.0,137.9413,138.3929,137.7282,138.0009,20297.0
2022-06-14 09:50:00,161.99,162.58,161.95,162.57,13547.0,138.035,138.5378,138.0009,138.5292,13547.0
2022-06-14 09:55:00,162.49,162.57,162.15,162.5,8418.0,138.4611,138.5292,138.1714,138.4696,8418.0
2022-06-14 10:00:00,162.49,162.91,161.99,162.13,15532.0,138.4611,138.819,138.035,138.1543,15532.0
2022-06-14 10:05:00,162.06,162.12,161.74,161.8,4713.0,138.0947,138.1458,137.822,137.8731,4713.0
2022-06-14 10:10:00,161.73,162.01,161.48,161.48,10665.0,137.8135,138.0521,137.6004,137.6004,10665.0
2022-06-14 10:15:00,161.49,161.79,161.37,161.64,12078.0,137.609,137.8646,137.5067,137.7368,12078.0
2022-06-14 10:20:00,161.58,161.58,161.11,161.4,8557.0,137.6856,137.6856,137.2851,137.5323,8557.0
2022-06-14 10:25:00,161.32,161.33,160.21,160.21,10827.0,137.4641,137.4726,136.5182,136.5182,10827.0
2022-06-14 10:30:00,160.16,160.49,160.01,160.3,40654.0,136.4756,136.7568,136.3478,136.5949,40654.0
2022-06-14 10:35:00,160.27,160.27,159.64,160.01,49748.0,136.5694,136.5694,136.0325,136.3478,49748.0
2022-06-14 10:40:00,160.0,160.24,159.67,160.24,29696.0,136.3393,136.5438,136.0581,136.5438,29696.0
2022-06-14 10:45:00,160.18,160.58,160.11,160.4,13964.0,136.4927,136.8335,136.433,136.6801,13964.0
2022-06-14 10:50:00,160.41,161.06,160.41,160.74,16194.0,136.6887,137.2425,136.6887,136.9699,16194.0
2022-06-14 10:55:00,160.69,160.73,160.31,160.5,9004.0,136.9273,136.9613,136.6035,136.7654,9004.0
2022-06-14 11:00:00,160.4,160.68,160.3,160.52,20206.0,136.6801,136.9187,136.5949,136.7824,20206.0
2022-06-14 11:05:00,160.56,160.56,159.78,159.78,13513.0,136.8165,136.8165,136.1518,136.1518,13513.0
2022-06-14 11:10:00,159.67,159.76,159.24,159.37,10537.0,136.0581,136.1348,135.6917,135.8025,10537.0
2022-06-14 11:15:00,159.34,159.59,159.0,159.59,11629.0,135.7769,135.9899,135.4872,135.9899,11629.0
2022-06-14 11:20:00,159.41,159.48,159.02,159.47,14636.0,135.8365,135.8962,135.5042,135.8877,14636.0
2022-06-14 11:25:00,159.5,160.1,159.5,160.05,20225.0,135.9132,136.4245,135.9132,136.3819,20225.0
2022-06-14 11:30:00,160.08,160.25,159.96,160.07,33065.0,136.4075,136.5523,136.3052,136.3989,33065.0
2022-06-14 11:35:00,160.04,160.16,159.83,159.92,23785.0,136.3734,136.4756,136.1944,136.2711,23785.0
2022-06-14 11:40:00,159.98,160.38,159.91,160.37,18137.0,136.3223,136.6631,136.2626,136.6546,18137.0
2022-06-14 11:45:00,160.28,160.29,159.54,159.71,11379.0,136.5779,136.5864,135.9473,136.0922,11379.0
2022-06-14 11:50:00,159.6,159.71,159.33,159.67,39460.0,135.9984,136.0922,135.7684,136.0581,39460.0
2022-06-14 11:55:00,159.64,159.95,159.64,159.83,14796.0,136.0325,136.2967,136.0325,136.1944,14796.0
2022-06-14 12:00:00,159.81,159.82,159.07,159.08,48987.0,136.1774,136.1859,135.5468,135.5553,48987.0
2022-06-14 12:05:00,159.04,159.1,158.85,158.85,17561.0,135.5213,135.5724,135.3594,135.3594,17561.0
2022-06-14 12:10:00,158.83,159.16,158.76,158.92,13348.0,135.3423,135.6235,135.2827,135.419,13348.0
2022-06-14 12:15:00,158.9,159.14,158.73,159.03,23974.0,135.402,135.6065,135.2571,135.5127,23974.0
2022-06-14 12:20:00,159.06,159.13,158.65,158.85,9859.0,135.5383,135.5979,135.1889,135.3594,9859.0
2022-06-14 12:25:00,158.84,158.92,158.66,158.76,10011.0,135.3508,135.419,135.1975,135.2827,10011.0
2022-06-14 12:30:00,158.78,158.8,158.57,158.64,13511.0,135.2997,135.3167,135.1208,135.1804,13511.0
2022-06-14 12:35:00,158.58,158.65,158.35,158.48,19815.0,135.1293,135.1889,134.9333,135.0441,19815.0
2022-06-14 12:40:00,158.5,159.02,158.49,158.89,20406.0,135.0611,135.5042,135.0526,135.3934,20406.0
2022-06-14 12:45:00,158.99,159.21,158.86,159.14,17136.0,135.4787,135.6661,135.3679,135.6065,17136.0
2022-06-14 12:50:00,159.09,159.14,158.81,158.84,25775.0,135.5639,135.6065,135.3253,135.3508,25775.0
2022-06-14 12:55:00,158.84,159.13,158.84,159.0,17580.0,135.3508,135.5979,135.3508,135.4872,17580.0
2022-06-14 13:00:00,159.03,159.23,158.95,159.03,18850.0,135.5127,135.6832,135.4446,135.5127,18850.0
2022-06-14 13:05:00,159.0,159.24,158.81,159.19,45616.0,135.4872,135.6917,135.3253,135.6491,45616.0
2022-06-14 13:10:00,159.18,159.5,159.06,159.33,21313.0,135.6406,135.9132,135.5383,135.7684,21313.0
2022-06-14 13:15:00,159.37,160.01,159.25,159.88,63275.0,135.8025,136.3478,135.7002,136.237,63275.0
2022-06-14 13:20:00,159.86,160.37,159.85,160.27,9016.0,136.22,136.6546,136.2115,136.5694,9016.0
2022-06-14 13:25:00,160.22,160.28,159.52,159.55,19963.0,136.5268,136.5779,135.9303,135.9558,19963.0
2022-06-14 13:30:00,159.5,159.9,159.45,159.59,17415.0,135.9132,136.2541,135.8706,135.9899,17415.0
2022-06-14 13:35:00,159.55,159.62,159.1,159.25,13619.0,135.9558,136.0155,135.5724,135.7002,13619.0
2022-06-14 13:40:00,159.24,159.37,158.83,158.87,16052.0,135.6917,135.8025,135.3423,135.3764,16052.0
2022-06-14 13:45:00,158.92,158.98,158.62,158.69,18246.0,135.419,135.4701,135.1634,135.223,18246.0
2022-06-14 13:50:00,158.72,158.87,158.53,158.77,62509.0,135.2486,135.3764,135.0867,135.2912,62509.0
2022-06-14 13:55:00,158.73,159.17,158.67,158.8,20700.0,135.2571,135.632,135.206,135.3167,20700.0
2022-06-14 14:00:00,158.77,158.8,158.64,158.64,10915.0,135.2912,135.3167,135.1804,135.1804,10915.0
2022-06-14 14:05:00,158.56,158.98,158.5,158.8,13709.0,135.1122,135.4701,135.0611,135.3167,13709.0
2022-06-14 14:10:00,158.78,158.79,157.95,158.09,7828.0,135.2997,135.3082,134.5924,134.7117,7828.0
2022-06-14 14:15:00,158.12,158.29,158.11,158.17,16449.0,134.7373,134.8822,134.7288,134.7799,16449.0
2022-06-14 14:20:00,158.2,158.29,157.98,157.99,18040.0,134.8055,134.8822,134.618,134.6265,18040.0
2022-06-14 14:25:00,158.0,158.27,157.97,158.21,9360.0,134.6351,134.8651,134.6095,134.814,9360.0
2022-06-14 14:30:00,158.17,158.18,157.74,158.12,11685.0,134.7799,134.7884,134.4135,134.7373,11685.0
2022-06-14 14:35:00,158.1,158.37,158.07,158.32,14176.0,134.7203,134.9503,134.6947,134.9077,14176.0
2022-06-14 14:40:00,158.28,158.29,157.87,157.92,12533.0,134.8736,134.8822,134.5243,134.5669,12533.0
2022-06-14 14:45:00,157.91,158.04,157.79,157.83,16015.0,134.5584,134.6691,134.4561,134.4902,16015.0
2022-06-14 14:50:00,157.8,157.99,157.67,157.73,12446.0,134.4646,134.6265,134.3539,134.405,12446.0
2022-06-14 14:55:00,157.7,157.94,157.63,157.84,37566.0,134.3794,134.5839,134.3198,134.4987,37566.0
2022-06-14 15:00:00,157.83,157.97,157.67,157.93,15755.0,134.4902,134.6095,134.3539,134.5754,15755.0
2022-06-14 15:05:00,157.96,158.02,157.31,157.38,30710.0,134.601,134.6521,134.0471,134.1067,30710.0
2022-06-14 15:10:00,157.39,157.55,157.36,157.39,16063.0,134.1153,134.2516,134.0897,134.1153,16063.0
2022-06-14 15:15:00,157.38,157.46,157.19,157.32,21073.0,134.1067,134.1749,133.9448,134.0556,21073.0
2022-06-14 15:20:00,157.33,157.69,157.33,157.35,23162.0,134.0641,134.3709,134.0641,134.0812,23162.0
2022-06-14 15:25:00,157.33,158.29,157.32,158.19,37471.0,134.0641,134.8822,134.0556,134.797,37471.0
2022-06-14 15:30:00,158.21,158.65,158.2,158.3,42393.0,134.814,135.1889,134.8055,134.8907,42393.0
2022-06-14 15:35:00,158.3,158.82,158.21,158.74,79506.0,134.8907,135.3338,134.814,135.2656,79506.0
2022-06-14 15:40:00,158.71,159.17,158.68,158.72,49676.0,135.2401,135.632,135.2145,135.2486,49676.0
2022-06-14 15:45:00,158.74,158.8,158.48,158.7,65596.0,135.2656,135.3167,135.0441,135.2315,65596.0
2022-06-14 15:50:00,158.72,158.74,157.93,158.01,99725.0,135.2486,135.2656,134.5754,134.6436,99725.0
2022-06-14 15:55:00,158.04,158.07,157.63,157.91,303964.0,134.6691,134.6947,134.3198,134.5584,303964.0
2022-06-15 09:30:00,160.35,160.35,159.01,160.2,44002.0,136.6375,136.6375,135.4957,136.5097,44002.0
2022-06-15 09:35:00,160.2,161.06,159.99,160.41,30598.0,136.5097,137.2425,136.3308,136.6887,30598.0
2022-06-15 09:40:00,160.41,161.29,160.27,161.11,32047.0,136.6887,137.4385,136.5694,137.2851,32047.0
2022-06-15 09:45:00,161.14,162.55,161.07,162.37,30830.0,137.3107,138.5122,137.2511,138.3588,30830.0
2022-06-15 09:50:00,162.29,162.68,162.17,162.33,30700.0,138.2906,138.623,138.1884,138.3247,30700.0
2022-06-15 09:55:00,162.32,163.0,162.3,162.9,18640.0,138.3162,138.8957,138.2992,138.8104,18640.0
2022-06-15 10:00:00,162.78,163.08,162.37,162.45,17146.0,138.7082,138.9638,138.3588,138.427,17146.0
2022-06-15 10:05:00,162.42,163.1,162.32,163.03,17404.0,138.4014,138.9809,138.3162,138.9212,17404.0
2022-06-15 10:10:00,163.1,163.1,162.12,162.12,12301.0,138.9809,138.9809,138.1458,138.1458,12301.0
2022-06-15 10:15:00,162.11,162.14,161.58,161.77,11022.0,138.1373,138.1628,137.6856,137.8475,11022.0
2022-06-15 10:20:00,161.74,161.74,161.17,161.24,10740.0,137.822,137.822,137.3363,137.3959,10740.0
2022-06-15 10:25:00,161.18,161.23,160.86,160.86,10765.0,137.3448,137.3874,137.0721,137.0721,10765.0
2022-06-15 10:30:00,160.79,160.89,160.51,160.69,15018.0,137.0125,137.0977,136.7739,136.9273,15018.0
2022-06-15 10:35:00,160.68,160.76,160.48,160.65,11412.0,136.9187,136.9869,136.7483,136.8932,11412.0
2022-06-15 10:40:00,160.61,160.71,160.0,160.0,11729.0,136.8591,136.9443,136.3393,136.3393,11729.0
2022-06-15 10:45:00,160.01,160.16,159.88,159.94,9796.0,136.3478,136.4756,136.237,136.2882,9796.0
2022-06-15 10:50:00,159.85,160.13,159.46,159.66,11181.0,136.2115,136.4501,135.8791,136.0496,11181.0
2022-06-15 10:55:00,159.61,159.68,159.26,159.54,8908.0,136.007,136.0666,135.7087,135.9473,8908.0
2022-06-15 11:00:00,159.55,159.63,159.11,159.13,5533.0,135.9558,136.024,135.5809,135.5979,5533.0
2022-06-15 11:05:00,159.17,159.17,158.54,158.6,9176.0,135.632,135.632,135.0952,135.1463,9176.0
2022-06-15 11:10:00,158.51,158.53,158.27,158.43,6089.0,135.0696,135.0867,134.8651,135.0015,6089.0
2022-06-15 11:15:00,158.52,158.85,158.35,158.35,7221.0,135.0782,135.3594,134.9333,134.9333,7221.0
2022-06-15 11:20:00,158.41,159.05,158.38,159.05,7740.0,134.9844,135.5298,134.9589,135.5298,7740.0
2022-06-15 11:25:00,159.06,159.06,158.74,158.74,4963.0,135.5383,135.5383,135.2656,135.2656,4963.0
2022-06-15 11:30:00,158.7,158.9,158.59,158.59,4433.0,135.2315,135.402,135.1378,135.1378,4433.0
2022-06-15 11:35:00,158.49,158.55,158.44,158.44,4547.0,135.0526,135.1037,135.01,135.01,4547.0
2022-06-15 11:40:00,158.41,158.51,158.31,158.38,4194.0,134.9844,135.0696,134.8992,134.9589,4194.0
2022-06-15 11:45:00,158.41,158.64,158.34,158.34,4009.0,134.9844,135.1804,134.9248,134.9248,4009.0
2022-06-15 11:50:00,158.34,158.53,158.27,158.53,11407.0,134.9248,135.0867,134.8651,135.0867,11407.0
2022-06-15 11:55:00,158.42,158.63,158.41,158.5,6927.0,134.9929,135.1719,134.9844,135.0611,6927.0
2022-06-15 12:00:00,158.5,158.54,158.08,158.09,9587.0,135.0611,135.0952,134.7032,134.7117,9587.0
2022-06-15 12:05:00,158.08,158.1,157.8,158.09,9991.0,134.7032,134.7203,134.4646,134.7117,9991.0
2022-06-15 12:10:00,158.04,158.2,157.95,158.11,8701.0,134.6691,134.8055,134.5924,134.7288,8701.0
2022-06-15 12:15:00,158.13,158.4,157.84,157.93,9086.0,134.7458,134.9759,134.4987,134.5754,9086.0
2022-06-15 12:20:00,157.95,158.21,157.94,158.11,8725.0,134.5924,134.814,134.5839,134.7288,8725.0
2022-06-15 12:25:00,158.01,158.12,157.88,158.02,5352.0,134.6436,134.7373,134.5328,134.6521,5352.0
2022-06-15 12:30:00,158.06,158.49,158.02,158.46,7364.0,134.6862,135.0526,134.6521,135.027,7364.0
2022-06-15 12:35:00,158.47,158.85,158.46,158.54,11225.0,135.0355,135.3594,135.027,135.0952,11225.0
2022-06-15 12:40:00,158.52,158.52,158.15,158.16,19730.0,135.0782,135.0782,134.7629,134.7714,19730.0
2022-06-15 12:45:00,158.15,158.18,158.04,158.08,6324.0,134.7629,134.7884,134.6691,134.7032,6324.0
2022-06-15 12:50:00,158.07,158.16,158.03,158.09,7798.0,134.6947,134.7714,134.6606,134.7117,7798.0
2022-06-15 12:55:00,158.13,158.23,158.05,158.12,6779.0,134.7458,134.831,134.6777,134.7373,6779.0
2022-06-15 13:00:00,158.1,158.47,158.06,158.47,9290.0,134.7203,135.0355,134.6862,135.0355,9290.0
2022-06-15 13:05:00,158.42,158.6,158.38,158.52,5915.0,134.9929,135.1463,134.9589,135.0782,5915.0
2022-06-15 13:10:00,158.57,158.75,158.45,158.7,6120.0,135.1208,135.2741,135.0185,135.2315,6120.0
2022-06-15 13:15:00,158.72,158.85,158.54,158.65,7077.0,135.2486,135.3594,135.0952,135.1889,7077.0
2022-06-15 13:20:00,158.66,158.74,158.54,158.74,5446.0,135.1975,135.2656,135.0952,135.2656,5446.0
2022-06-15 13:25:00,158.7,159.13,158.66,159.09,6111.0,135.2315,135.5979,135.1975,135.5639,6111.0
2022-06-15 13:30:00,159.08,159.24,159.05,159.24,5629.0,135.5553,135.6917,135.5298,135.6917,5629.0
2022-06-15 13:35:00,159.26,159.6,159.24,159.51,9935.0,135.7087,135.9984,135.6917,135.9218,9935.0
2022-06-15 13:40:00,159.48,159.53,159.13,159.19,12838.0,135.8962,135.9388,135.5979,135.6491,12838.0
2022-06-15 13:45:00,159.18,159.45,159.16,159.32,7980.0,135.6406,135.8706,135.6235,135.7599,7980.0
2022-06-15 13:50:00,159.29,159.59,159.16,159.56,22119.0,135.7343,135.9899,135.6235,135.9644,22119.0
2022-06-15 13:55:00,159.56,159.79,159.37,159.66,25833.0,135.9644,136.1603,135.8025,136.0496,25833.0
2022-06-15 14:00:00,159.41,160.02,158.49,158.8,17182.0,135.8365,136.3563,135.0526,135.3167,17182.0
2022-06-15 14:05:00,158.63,158.88,158.07,158.56,9613.0,135.1719,135.3849,134.6947,135.1122,9613.0
2022-06-15 14:10:00,158.45,159.12,158.17,158.95,12153.0,135.0185,135.5894,134.7799,135.4446,12153.0
2022-06-15 14:15:00,159.03,159.57,158.97,159.17,12103.0,135.5127,135.9729,135.4616,135.632,12103.0
2022-06-15 14:20:00,159.18,159.36,158.58,158.75,6746.0,135.6406,135.7939,135.1293,135.2741,6746.0
2022-06-15 14:25:00,158.86,158.98,158.59,158.6,9704.0,135.3679,135.4701,135.1378,135.1463,9704.0
2022-06-15 14:30:00,158.69,158.9,158.01,158.71,30902.0,135.223,135.402,134.6436,135.2401,30902.0
2022-06-15 14:35:00,158.55,159.99,158.47,159.6,31945.0,135.1037,136.3308,135.0355,135.9984,31945.0
2022-06-15 14:40:00,159.51,161.68,159.49,161.49,25074.0,135.9218,137.7709,135.9047,137.609,25074.0
2022-06-15 14:45:00,161.49,161.76,160.89,160.89,36814.0,137.609,137.839,137.0977,137.0977,36814.0
2022-06-15 14:50:00,160.9,161.16,159.15,159.51,34682.0,137.1062,137.3278,135.615,135.9218,34682.0
2022-06-15 14:55:00,159.59,160.06,159.37,159.79,12650.0,135.9899,136.3904,135.8025,136.1603,12650.0
2022-06-15 15:00:00,159.88,160.42,159.68,160.3,49485.0,136.237,136.6972,136.0666,136.5949,49485.0
2022-06-15 15:05:00,160.41,160.57,159.98,160.36,17016.0,136.6887,136.825,136.3223,136.6461,17016.0
2022-06-15 15:10:00,160.34,160.61,159.78,160.15,16416.0,136.629,136.8591,136.1518,136.4671,16416.0
2022-06-15 15:15:00,159.99,160.29,159.87,160.16,15262.0,136.3308,136.5864,136.2285,136.4756,15262.0
2022-06-15 15:20:00,160.23,161.59,160.23,161.54,12788.0,136.5353,137.6942,136.5353,137.6516,12788.0
2022-06-15 15:25:00,161.59,161.76,161.36,161.69,29563.0,137.6942,137.839,137.4982,137.7794,29563.0
2022-06-15 15:30:00,161.62,161.91,161.31,161.9,67818.0,137.7197,137.9668,137.4556,137.9583,67818.0
2022-06-15 15:35:00,161.92,162.09,160.85,160.9,44374.0,137.9754,138.1202,137.0636,137.1062,44374.0
2022-06-15 15:40:00,160.91,161.12,160.59,160.62,51891.0,137.1147,137.2937,136.842,136.8676,51891.0
2022-06-15 15:45:00,160.6,160.68,160.3,160.51,72459.0,136.8506,136.9187,136.5949,136.7739,72459.0
2022-06-15 15:50:00,160.47,160.5,159.96,160.3,82418.0,136.7398,136.7654,136.3052,136.5949,82418.0
2022-06-15 15:55:00,160.33,160.56,160.09,160.25,158653.0,136.6205,136.8165,136.416,136.5523,158653.0
2022-06-16 09:30:00,156.58,157.23,155.86,156.37,38081.0,133.425,133.9789,132.8115,133.2461,38081.0
2022-06-16 09:35:00,156.54,156.84,155.84,156.45,18804.0,133.391,133.6466,132.7945,133.3143,18804.0
2022-06-16 09:40:00,156.59,156.73,155.69,155.97,18463.0,133.4336,133.5529,132.6667,132.9052,18463.0
2022-06-16 09:45:00,155.97,156.52,155.9,156.29,18932.0,132.9052,133.3739,132.8456,133.1779,18932.0
2022-06-16 09:50:00,156.3,156.42,156.04,156.22,8590.0,133.1864,133.2887,132.9649,133.1183,8590.0
2022-06-16 09:55:00,156.27,157.57,156.27,157.52,9697.0,133.1609,134.2686,133.1609,134.226,9697.0
2022-06-16 10:00:00,157.47,157.66,156.78,156.79,8266.0,134.1834,134.3453,133.5955,133.604,8266.0
2022-06-16 10:05:00,156.8,157.0,156.49,156.68,9273.0,133.6125,133.7829,133.3483,133.5103,9273.0
2022-06-16 10:10:00,156.8,157.02,156.63,156.86,2204.0,133.6125,133.8,133.4676,133.6636,2204.0
2022-06-16 10:15:00,156.96,157.73,156.87,157.1,6175.0,133.7488,134.405,133.6722,133.8681,6175.0
2022-06-16 10:20:00,157.06,157.87,157.02,157.8,6801.0,133.8341,134.5243,133.8,134.4646,6801.0
2022-06-16 10:25:00,157.75,158.16,157.74,157.87,3076.0,134.422,134.7714,134.4135,134.5243,3076.0
2022-06-16 10:30:00,157.84,157.9,157.57,157.83,3961.0,134.4987,134.5498,134.2686,134.4902,3961.0
2022-06-16 10:35:00,157.76,157.94,157.63,157.65,5772.0,134.4305,134.5839,134.3198,134.3368,5772.0
2022-06-16 10:40:00,157.44,157.58,156.83,156.83,4932.0,134.1579,134.2772,133.6381,133.6381,4932.0
2022-06-16 10:45:00,156.8,156.85,156.43,156.43,4669.0,133.6125,133.6551,133.2972,133.2972,4669.0
2022-06-16 10:50:00,156.39,156.59,156.23,156.55,3382.0,133.2631,133.4336,133.1268,133.3995,3382.0
2022-06-16 10:55:00,156.48,156.54,156.27,156.5,4706.0,133.3398,133.391,133.1609,133.3569,4706.0
2022-06-16 11:00:00,156.53,156.77,156.3,156.3,5768.0,133.3824,133.5869,133.1864,133.1864,5768.0
2022-06-16 11:05:00,156.27,156.3,156.0,156.12,6058.0,133.1609,133.1864,132.9308,133.0331,6058.0
2022-06-16 11:10:00,156.08,156.47,156.05,156.46,7892.0,132.999,133.3313,132.9734,133.3228,7892.0
2022-06-16 11:15:00,156.38,156.59,156.34,156.5,3593.0,133.2546,133.4336,133.2205,133.3569,3593.0
2022-06-16 11:20:00,156.49,156.71,156.36,156.63,7818.0,133.3483,133.5358,133.2376,133.4676,7818.0
2022-06-16 11:25:00,156.55,157.01,156.5,156.78,3286.0,133.3995,133.7915,133.3569,133.5955,3286.0
2022-06-16 11:30:00,156.86,156.92,156.64,156.76,6731.0,133.6636,133.7148,133.4762,133.5784,6731.0
2022-06-16 11:35:00,156.64,156.64,156.02,156.25,12809.0,133.4762,133.4762,132.9479,133.1438,12809.0
2022-06-16 11:40:00,156.3,156.35,155.75,155.91,3209.0,133.1864,133.2291,132.7178,132.8541,3209.0
2022-06-16 11:45:00,155.86,155.95,155.61,155.67,5411.0,132.8115,132.8882,132.5985,132.6496,5411.0
2022-06-16 11:50:00,155.73,155.73,155.42,155.43,8658.0,132.7007,132.7007,132.4366,132.4451,8658.0
2022-06-16 11:55:00,155.45,155.8,155.45,155.8,5217.0,132.4621,132.7604,132.4621,132.7604,5217.0
2022-06-16 12:00:00,155.85,155.85,155.43,155.62,8262.0,132.803,132.803,132.4451,132.607,8262.0
2022-06-16 12:05:00,155.53,155.72,155.49,155.65,6390.0,132.5303,132.6922,132.4962,132.6326,6390.0
2022-06-16 12:10:00,155.53,155.58,155.36,155.4,2637.0,132.5303,132.5729,132.3855,132.4195,2637.0
2022-06-16 12:15:00,155.34,155.34,154.91,154.95,7771.0,132.3684,132.3684,132.002,132.0361,7771.0
2022-06-16 12:20:00,154.92,155.38,154.83,155.3,7672.0,132.0105,132.4025,131.9338,132.3343,7672.0
2022-06-16 12:25:00,155.26,155.88,155.18,155.88,7470.0,132.3002,132.8286,132.2321,132.8286,7470.0
2022-06-16 12:30:00,155.8,155.89,155.6,155.74,12443.0,132.7604,132.8371,132.59,132.7093,12443.0
2022-06-16 12:35:00,155.77,156.09,155.4,155.99,19366.0,132.7348,133.0075,132.4195,132.9223,19366.0
2022-06-16 12:40:00,155.99,156.12,155.78,156.12,9178.0,132.9223,133.0331,132.7433,133.0331,9178.0
2022-06-16 12:45:00,156.08,156.18,156.01,156.08,4409.0,132.999,133.0842,132.9393,132.999,4409.0
2022-06-16 12:50:00,155.99,156.0,155.64,155.69,3407.0,132.9223,132.9308,132.624,132.6667,3407.0
2022-06-16 12:55:00,155.59,155.65,155.36,155.65,16614.0,132.5814,132.6326,132.3855,132.6326,16614.0
2022-06-16 13:00:00,155.66,155.94,155.63,155.75,8747.0,132.6411,132.8797,132.6155,132.7178,8747.0
2022-06-16 13:05:00,155.78,156.29,155.6,156.15,10766.0,132.7433,133.1779,132.59,133.0586,10766.0
2022-06-16 13:10:00,156.08,156.1,155.76,155.89,5005.0,132.999,133.016,132.7263,132.8371,5005.0
2022-06-16 13:15:00,155.9,155.99,155.78,155.88,5461.0,132.8456,132.9223,132.7433,132.8286,5461.0
2022-06-16 13:20:00,155.82,155.89,155.57,155.66,6682.0,132.7774,132.8371,132.5644,132.6411,6682.0
2022-06-16 13:25:00,155.58,156.35,155.57,156.17,8124.0,132.5729,133.2291,132.5644,133.0757,8124.0
2022-06-16 13:30:00,156.05,156.28,155.93,156.14,5656.0,132.9734,133.1694,132.8712,133.0501,5656.0
2022-06-16 13:35:00,156.06,156.06,155.83,156.0,11942.0,132.9819,132.9819,132.786,132.9308,11942.0
2022-06-16 13:40:00,156.06,156.07,155.85,155.9,7438.0,132.9819,132.9905,132.803,132.8456,7438.0
2022-06-16 13:45:00,155.81,156.0,155.64,156.0,8734.0,132.7689,132.9308,132.624,132.9308,8734.0
2022-06-16 13:50:00,156.07,156.16,155.95,156.06,10366.0,132.9905,133.0672,132.8882,132.9819,10366.0
2022-06-16 13:55:00,156.01,156.08,155.58,155.58,16428.0,132.9393,132.999,132.5729,132.5729,16428.0
2022-06-16 14:00:00,155.51,155.72,155.32,155.52,16515.0,132.5133,132.6922,132.3514,132.5218,16515.0
2022-06-16 14:05:00,155.5,155.56,155.26,155.33,7091.0,132.5048,132.5559,132.3002,132.3599,7091.0
2022-06-16 14:10:00,155.39,155.62,155.38,155.5,9325.0,132.411,132.607,132.4025,132.5048,9325.0
2022-06-16 14:15:00,155.42,155.42,155.2,155.33,9892.0,132.4366,132.4366,132.2491,132.3599,9892.0
2022-06-16 14:20:00,155.37,155.37,155.0,155.04,7164.0,132.394,132.394,132.0787,132.1128,7164.0
2022-06-16 14:25:00,155.01,155.14,154.95,155.02,10478.0,132.0872,132.198,132.0361,132.0957,10478.0
2022-06-16 14:30:00,154.99,155.15,154.82,154.86,10979.0,132.0702,132.2065,131.9253,131.9594,10979.0
2022-06-16 14:35:00,154.88,154.94,154.74,154.83,10838.0,131.9764,132.0276,131.8571,131.9338,10838.0
2022-06-16 14:40:00,154.83,155.01,154.51,154.52,17772.0,131.9338,132.0872,131.6612,131.6697,17772.0
2022-06-16 14:45:00,154.48,154.66,154.04,154.04,12384.0,131.6356,131.789,131.2607,131.2607,12384.0
2022-06-16 14:50:00,154.07,154.15,153.7,153.78,27359.0,131.2862,131.3544,130.9709,131.0391,27359.0
2022-06-16 14:55:00,153.78,154.08,153.75,153.95,14058.0,131.0391,131.2947,131.0135,131.184,14058.0
2022-06-16 15:00:00,153.83,154.43,153.83,154.27,10190.0,131.0817,131.593,131.0817,131.4566,10190.0
2022-06-16 15:05:00,154.22,154.91,153.96,154.91,26590.0,131.414,132.002,131.1925,132.002,26590.0
2022-06-16 15:10:00,154.96,155.29,154.88,154.99,9681.0,132.0446,132.3258,131.9764,132.0702,9681.0
2022-06-16 15:15:00,154.94,155.05,154.54,155.05,10811.0,132.0276,132.1213,131.6867,132.1213,10811.0
2022-06-16 15:20:00,155.1,155.3,155.0,155.0,8314.0,132.1639,132.3343,132.0787,132.0787,8314.0
2022-06-16 15:25:00,154.97,155.4,154.92,155.22,12775.0,132.0531,132.4195,132.0105,132.2662,12775.0
2022-06-16 15:30:00,155.2,155.27,154.68,154.69,16788.0,132.2491,132.3088,131.806,131.8145,16788.0
2022-06-16 15:35:00,154.63,155.03,154.61,154.9,14105.0,131.7634,132.1043,131.7464,131.9935,14105.0
2022-06-16 15:40:00,154.89,155.16,154.71,154.73,18336.0,131.985,132.215,131.8316,131.8486,18336.0
2022-06-16 15:45:00,154.69,154.71,154.0,154.15,30183.0,131.8145,131.8316,131.2266,131.3544,30183.0
2022-06-16 15:50:00,154.21,154.46,154.04,154.22,50242.0,131.4055,131.6185,131.2607,131.414,50242.0
2022-06-16 15:55:00,154.2,155.09,154.04,154.99,194585.0,131.397,132.1554,131.2607,132.0702,194585.0
2022-06-17 09:30:00,156.72,157.3,155.13,156.57,575490.0,133.5443,134.0386,132.1895,133.4165,575490.0
2022-06-17 09:35:00,156.86,158.14,156.58,157.89,21454.0,133.6636,134.7543,133.425,134.5413,21454.0
2022-06-17 09:40:00,157.82,158.87,157.7,158.87,15928.0,134.4817,135.3764,134.3794,135.3764,15928.0
2022-06-17 09:45:00,158.87,158.99,157.58,157.7,19989.0,135.3764,135.4787,134.2772,134.3794,19989.0
2022-06-17 09:50:00,157.79,158.35,157.73,158.35,14890.0,134.4561,134.9333,134.405,134.9333,14890.0
2022-06-17 09:55:00,158.41,158.6,157.87,157.89,11847.0,134.9844,135.1463,134.5243,134.5413,11847.0
2022-06-17 10:00:00,157.73,157.91,157.06,157.42,51129.0,134.405,134.5584,133.8341,134.1408,51129.0
2022-06-17 10:05:00,157.27,157.5,156.97,157.5,19620.0,134.013,134.209,133.7574,134.209,19620.0
2022-06-17 10:10:00,157.51,157.66,156.88,157.03,10259.0,134.2175,134.3453,133.6807,133.8085,10259.0
2022-06-17 10:15:00,157.06,157.06,156.32,156.44,10372.0,133.8341,133.8341,133.2035,133.3057,10372.0
2022-06-17 10:20:00,156.56,156.6,156.12,156.59,9944.0,133.408,133.4421,133.0331,133.4336,9944.0
2022-06-17 10:25:00,156.48,156.49,156.0,156.38,10668.0,133.3398,133.3483,132.9308,133.2546,10668.0
2022-06-17 10:30:00,156.4,156.59,155.71,155.71,14575.0,133.2717,133.4336,132.6837,132.6837,14575.0
2022-06-17 10:35:00,155.65,156.14,155.45,156.0,9341.0,132.6326,133.0501,132.4621,132.9308,9341.0
2022-06-17 10:40:00,155.96,156.01,155.61,155.99,8016.0,132.8967,132.9393,132.5985,132.9223,8016.0
2022-06-17 10:45:00,155.96,155.96,155.37,155.63,10672.0,132.8967,132.8967,132.394,132.6155,10672.0
2022-06-17 10:50:00,155.63,155.88,155.51,155.56,5776.0,132.6155,132.8286,132.5133,132.5559,5776.0
2022-06-17 10:55:00,155.6,156.0,155.42,155.52,8891.0,132.59,132.9308,132.4366,132.5218,8891.0
2022-06-17 11:00:00,155.45,156.15,155.39,155.88,5913.0,132.4621,133.0586,132.411,132.8286,5913.0
2022-06-17 11:05:00,155.81,156.14,155.78,156.04,6599.0,132.7689,133.0501,132.7433,132.9649,6599.0
2022-06-17 11:10:00,155.99,156.07,155.87,155.99,6895.0,132.9223,132.9905,132.82,132.9223,6895.0
2022-06-17 11:15:00,155.98,156.3,155.9,156.23,6977.0,132.9138,133.1864,132.8456,133.1268,6977.0
2022-06-17 11:20:00,156.19,156.19,155.8,155.86,9656.0,133.0927,133.0927,132.7604,132.8115,9656.0
2022-06-17 11:25:00,155.8,156.36,155.72,156.31,13432.0,132.7604,133.2376,132.6922,133.195,13432.0
2022-06-17 11:30:00,156.24,156.78,156.19,156.41,7603.0,133.1353,133.5955,133.0927,133.2802,7603.0
2022-06-17 11:35:00,156.34,156.39,156.05,156.3,5200.0,133.2205,133.2631,132.9734,133.1864,5200.0
2022-06-17 11:40:00,156.28,156.58,156.13,156.13,4792.0,133.1694,133.425,133.0416,133.0416,4792.0
2022-06-17 11:45:00,156.14,156.22,155.94,156.22,7198.0,133.0501,133.1183,132.8797,133.1183,7198.0
2022-06-17 11:50:00,156.2,156.3,155.72,156.09,10817.0,133.1012,133.1864,132.6922,133.0075,10817.0
2022-06-17 11:55:00,156.05,156.37,155.92,156.14,5483.0,132.9734,133.2461,132.8626,133.0501,5483.0
2022-06-17 12:00:00,156.14,156.17,156.01,156.08,6172.0,133.0501,133.0757,132.9393,132.999,6172.0
2022-06-17 12:05:00,155.97,156.14,155.84,155.85,5046.0,132.9052,133.0501,132.7945,132.803,5046.0
2022-06-17 12:10:00,155.99,156.1,155.7,156.07,5130.0,132.9223,133.016,132.6752,132.9905,5130.0
2022-06-17 12:15:00,156.04,156.31,155.82,155.87,5514.0,132.9649,133.195,132.7774,132.82,5514.0
2022-06-17 12:20:00,155.86,156.0,155.84,155.99,8307.0,132.8115,132.9308,132.7945,132.9223,8307.0
2022-06-17 12:25:00,155.92,156.26,155.89,156.23,6117.0,132.8626,133.1524,132.8371,133.1268,6117.0
2022-06-17 12:30:00,156.32,156.32,156.05,156.11,6327.0,133.2035,133.2035,132.9734,133.0245,6327.0
2022-06-17 12:35:00,156.12,156.26,155.93,156.23,5973.0,133.0331,133.1524,132.8712,133.1268,5973.0
2022-06-17 12:40:00,156.26,156.26,155.88,156.09,7501.0,133.1524,133.1524,132.8286,133.0075,7501.0
2022-06-17 12:45:00,156.17,156.2,155.86,155.93,7286.0,133.0757,133.1012,132.8115,132.8712,7286.0
2022-06-17 12:50:00,156.06,156.09,155.59,155.79,8512.0,132.9819,133.0075,132.5814,132.7519,8512.0
2022-06-17 12:55:00,155.79,156.05,155.77,155.93,6542.0,132.7519,132.9734,132.7348,132.8712,6542.0
2022-06-17 13:00:00,155.93,156.4,155.93,156.4,5023.0,132.8712,133.2717,132.8712,133.2717,5023.0
2022-06-17 13:05:00,156.45,156.93,156.44,156.83,8376.0,133.3143,133.7233,133.3057,133.6381,8376.0
2022-06-17 13:10:00,156.86,157.05,156.67,156.89,5937.0,133.6636,133.8255,133.5017,133.6892,5937.0
2022-06-17 13:15:00,156.88,156.88,156.64,156.65,4225.0,133.6807,133.6807,133.4762,133.4847,4225.0
2022-06-17 13:20:00,156.58,156.61,156.36,156.58,7895.0,133.425,133.4506,133.2376,133.425,7895.0
2022-06-17 13:25:00,156.58,156.58,156.16,156.35,11435.0,133.425,133.425,133.0672,133.2291,11435.0
2022-06-17 13:30:00,156.36,156.44,156.19,156.29,6626.0,133.2376,133.3057,133.0927,133.1779,6626.0
2022-06-17 13:35:00,156.34,156.34,155.88,156.12,9095.0,133.2205,133.2205,132.8286,133.0331,9095.0
2022-06-17 13:40:00,156.13,156.3,156.11,156.28,5539.0,133.0416,133.1864,133.0245,133.1694,5539.0
2022-06-17 13:45:00,156.25,156.26,155.6,155.91,3698.0,133.1438,133.1524,132.59,132.8541,3698.0
2022-06-17 13:50:00,156.05,156.11,155.81,155.93,3658.0,132.9734,133.0245,132.7689,132.8712,3658.0
2022-06-17 13:55:00,155.85,156.06,155.6,155.84,6582.0,132.803,132.9819,132.59,132.7945,6582.0
2022-06-17 14:00:00,155.89,156.12,155.81,156.0,6200.0,132.8371,133.0331,132.7689,132.9308,6200.0
2022-06-17 14:05:00,156.03,156.24,155.96,156.24,10507.0,132.9564,133.1353,132.8967,133.1353,10507.0
2022-06-17 14:10:00,156.25,156.39,156.18,156.31,6955.0,133.1438,133.2631,133.0842,133.195,6955.0
2022-06-17 14:15:00,156.27,156.53,156.15,156.46,6312.0,133.1609,133.3824,133.0586,133.3228,6312.0
2022-06-17 14:20:00,156.49,156.56,156.29,156.46,6265.0,133.3483,133.408,133.1779,133.3228,6265.0
2022-06-17 14:25:00,156.43,156.45,156.06,156.06,10314.0,133.2972,133.3143,132.9819,132.9819,10314.0
2022-06-17 14:30:00,156.03,156.17,155.94,156.03,8927.0,132.9564,133.0757,132.8797,132.9564,8927.0
2022-06-17 14:35:00,156.17,156.74,156.14,156.72,14107.0,133.0757,133.5614,133.0501,133.5443,14107.0
2022-06-17 14:40:00,156.83,157.11,156.6,156.65,5703.0,133.6381,133.8767,133.4421,133.4847,5703.0
2022-06-17 14:45:00,156.58,156.72,156.45,156.56,7124.0,133.425,133.5443,133.3143,133.408,7124.0
2022-06-17 14:50:00,156.44,156.58,156.29,156.36,9276.0,133.3057,133.425,133.1779,133.2376,9276.0
2022-06-17 14:55:00,156.42,156.53,156.21,156.21,8164.0,133.2887,133.3824,133.1098,133.1098,8164.0
2022-06-17 15:00:00,156.25,156.62,156.25,156.49,10853.0,133.1438,133.4591,133.1438,133.3483,10853.0
2022-06-17 15:05:00,156.54,156.54,156.29,156.43,15394.0,133.391,133.391,133.1779,133.2972,15394.0
2022-06-17 15:10:00,156.22,156.26,155.64,155.86,14221.0,133.1183,133.1524,132.624,132.8115,14221.0
2022-06-17 15:15:00,155.86,156.08,155.75,156.02,19390.0,132.8115,132.999,132.7178,132.9479,19390.0
2022-06-17 15:20:00,156.01,156.69,156.01,156.58,11955.0,132.9393,133.5188,132.9393,133.425,11955.0
2022-06-17 15:25:00,156.52,156.81,156.49,156.62,7845.0,133.3739,133.621,133.3483,133.4591,7845.0
2022-06-17 15:30:00,156.64,156.64,156.07,156.39,11174.0,133.4762,133.4762,132.9905,133.2631,11174.0
2022-06-17 15:35:00,156.33,156.46,156.09,156.26,10305.0,133.212,133.3228,133.0075,133.1524,10305.0
2022-06-17 15:40:00,156.28,156.46,156.11,156.23,15341.0,133.1694,133.3228,133.0245,133.1268,15341.0
2022-06-17 15:45:00,156.21,156.27,155.97,156.13,26013.0,133.1098,133.1609,132.9052,133.0416,26013.0
2022-06-17 15:50:00,156.12,156.35,155.95,156.33,50518.0,133.0331,133.2291,132.8882,133.212,50518.0
2022-06-17 15:55:00,156.3,157.08,156.14,156.15,134427.0,133.1864,133.8511,133.0501,133.0586,134427.0
2022-06-21 09:30:00,157.01,158.73,157.0,157.93,30821.0,133.7915,135.2571,133.7829,134.5754,30821.0
2022-06-21 09:35:00,157.58,158.29,157.47,158.11,7966.0,134.2772,134.8822,134.1834,134.7288,7966.0
2022-06-21 09:40:00,158.22,159.47,158.15,159.41,9077.0,134.8225,135.8877,134.7629,135.8365,9077.0
2022-06-21 09:45:00,159.32,159.94,159.31,159.56,17611.0,135.7599,136.2882,135.7513,135.9644,17611.0
2022-06-21 09:50:00,159.55,159.76,159.08,159.09,12710.0,135.9558,136.1348,135.5553,135.5639,12710.0
2022-06-21 09:55:00,159.16,159.86,159.07,159.73,12721.0,135.6235,136.22,135.5468,136.1092,12721.0
2022-06-21 10:00:00,159.7,159.8,159.35,159.71,13993.0,136.0837,136.1689,135.7854,136.0922,13993.0
2022-06-21 10:05:00,159.81,160.06,159.5,160.04,22030.0,136.1774,136.3904,135.9132,136.3734,22030.0
2022-06-21 10:10:00,160.03,160.07,159.67,159.8,10758.0,136.3649,136.3989,136.0581,136.1689,10758.0
2022-06-21 10:15:00,159.79,159.87,159.18,159.28,7600.0,136.1603,136.2285,135.6406,135.7258,7600.0
2022-06-21 10:20:00,159.18,159.18,158.97,159.07,9155.0,135.6406,135.6406,135.4616,135.5468,9155.0
2022-06-21 10:25:00,159.01,159.28,158.98,159.15,16357.0,135.4957,135.7258,135.4701,135.615,16357.0
2022-06-21 10:30:00,159.05,159.15,158.92,158.92,11389.0,135.5298,135.615,135.419,135.419,11389.0
2022-06-21 10:35:00,159.0,159.47,158.94,159.24,8831.0,135.4872,135.8877,135.436,135.6917,8831.0
2022-06-21 10:40:00,159.24,159.25,158.99,159.09,6355.0,135.6917,135.7002,135.4787,135.5639,6355.0
2022-06-21 10:45:00,159.06,159.16,159.01,159.03,6433.0,135.5383,135.6235,135.4957,135.5127,6433.0
2022-06-21 10:50:00,158.96,159.04,158.81,158.98,7459.0,135.4531,135.5213,135.3253,135.4701,7459.0
2022-06-21 10:55:00,158.99,159.32,158.98,159.29,10983.0,135.4787,135.7599,135.4701,135.7343,10983.0
2022-06-21 11:00:00,159.31,159.6,159.28,159.6,8694.0,135.7513,135.9984,135.7258,135.9984,8694.0
2022-06-21 11:05:00,159.56,159.64,159.49,159.56,17664.0,135.9644,136.0325,135.9047,135.9644,17664.0
2022-06-21 11:10:00,159.51,159.54,159.3,159.47,8405.0,135.9218,135.9473,135.7428,135.8877,8405.0
2022-06-21 11:15:00,159.44,159.77,159.44,159.76,8327.0,135.8621,136.1433,135.8621,136.1348,8327.0
2022-06-21 11:20:00,159.73,160.02,159.73,159.83,20968.0,136.1092,136.3563,136.1092,136.1944,20968.0
2022-06-21 11:25:00,159.74,160.04,159.55,160.04,12757.0,136.1177,136.3734,135.9558,136.3734,12757.0
2022-06-21 11:30:00,160.04,160.41,159.95,160.39,10041.0,136.3734,136.6887,136.2967,136.6716,10041.0
2022-06-21 11:35:00,160.42,160.45,160.0,160.0,12926.0,136.6972,136.7227,136.3393,136.3393,12926.0
2022-06-21 11:40:00,159.94,159.98,159.65,159.7,14719.0,136.2882,136.3223,136.0411,136.0837,14719.0
2022-06-21 11:45:00,159.7,159.78,159.56,159.77,9489.0,136.0837,136.1518,135.9644,136.1433,9489.0
2022-06-21 11:50:00,159.79,159.92,159.77,159.81,7761.0,136.1603,136.2711,136.1433,136.1774,7761.0
2022-06-21 11:55:00,159.76,159.88,159.69,159.76,6243.0,136.1348,136.237,136.0751,136.1348,6243.0
2022-06-21 12:00:00,159.74,160.08,159.73,159.84,7101.0,136.1177,136.4075,136.1092,136.203,7101.0
2022-06-21 12:05:00,159.84,159.93,159.8,159.89,4180.0,136.203,136.2796,136.1689,136.2456,4180.0
2022-06-21 12:10:00,159.96,160.0,159.8,159.83,6055.0,136.3052,136.3393,136.1689,136.1944,6055.0
2022-06-21 12:15:00,159.83,160.29,159.77,160.28,7149.0,136.1944,136.5864,136.1433,136.5779,7149.0
2022-06-21 12:20:00,160.32,160.51,160.28,160.47,8476.0,136.612,136.7739,136.5779,136.7398,8476.0
2022-06-21 12:25:00,160.45,160.61,160.35,160.36,7847.0,136.7227,136.8591,136.6375,136.6461,7847.0
2022-06-21 12:30:00,160.36,160.66,160.33,160.61,19447.0,136.6461,136.9017,136.6205,136.8591,19447.0
2022-06-21 12:35:00,160.65,160.82,160.63,160.71,12755.0,136.8932,137.038,136.8761,136.9443,12755.0
2022-06-21 12:40:00,160.73,161.0,160.73,161.0,5808.0,136.9613,137.1914,136.9613,137.1914,5808.0
2022-06-21 12:45:00,161.02,161.06,160.88,161.04,4797.0,137.2085,137.2425,137.0892,137.2255,4797.0
2022-06-21 12:50:00,161.06,161.13,160.78,160.84,9983.0,137.2425,137.3022,137.0039,137.0551,9983.0
2022-06-21 12:55:00,160.84,160.9,160.79,160.87,8152.0,137.0551,137.1062,137.0125,137.0806,8152.0
2022-06-21 13:00:00,160.89,161.16,160.86,161.16,6219.0,137.0977,137.3278,137.0721,137.3278,6219.0
2022-06-21 13:05:00,161.16,161.27,161.11,161.17,5868.0,137.3278,137.4215,137.2851,137.3363,5868.0
2022-06-21 13:10:00,161.19,161.2,161.06,161.09,6515.0,137.3533,137.3618,137.2425,137.2681,6515.0
2022-06-21 13:15:00,161.1,161.11,160.97,161.09,4696.0,137.2766,137.2851,137.1659,137.2681,4696.0
2022-06-21 13:20:00,161.09,161.28,160.98,161.28,6424.0,137.2681,137.43,137.1744,137.43,6424.0
2022-06-21 13:25:00,161.28,161.28,161.12,161.18,8468.0,137.43,137.43,137.2937,137.3448,8468.0
2022-06-21 13:30:00,161.19,161.44,161.19,161.26,9918.0,137.3533,137.5663,137.3533,137.413,9918.0
2022-06-21 13:35:00,161.22,161.42,161.18,161.39,6706.0,137.3789,137.5493,137.3448,137.5237,6706.0
2022-06-21 13:40:00,161.43,161.64,161.35,161.64,12446.0,137.5578,137.7368,137.4897,137.7368,12446.0
2022-06-21 13:45:00,161.59,161.59,161.27,161.28,17080.0,137.6942,137.6942,137.4215,137.43,17080.0
2022-06-21 13:50:00,161.26,161.28,161.18,161.18,16075.0,137.413,137.43,137.3448,137.3448,16075.0
2022-06-21 13:55:00,161.19,161.3,161.15,161.22,14772.0,137.3533,137.447,137.3192,137.3789,14772.0
2022-06-21 14:00:00,161.16,161.4,161.09,161.32,10304.0,137.3278,137.5323,137.2681,137.4641,10304.0
2022-06-21 14:05:00,161.31,161.67,161.29,161.64,6962.0,137.4556,137.7623,137.4385,137.7368,6962.0
2022-06-21 14:10:00,161.74,162.06,161.65,161.66,11757.0,137.822,138.0947,137.7453,137.7538,11757.0
2022-06-21 14:15:00,161.69,161.72,161.58,161.64,8802.0,137.7794,137.8049,137.6856,137.7368,8802.0
2022-06-21 14:20:00,161.71,161.71,161.57,161.61,10347.0,137.7964,137.7964,137.6771,137.7112,10347.0
2022-06-21 14:25:00,161.59,161.77,161.59,161.77,5762.0,137.6942,137.8475,137.6942,137.8475,5762.0
2022-06-21 14:30:00,161.88,162.0,161.82,161.82,7209.0,137.9413,138.0435,137.8902,137.8902,7209.0
2022-06-21 14:35:00,161.85,162.19,161.84,161.98,39585.0,137.9157,138.2054,137.9072,138.0265,39585.0
2022-06-21 14:40:00,161.93,162.32,161.9,162.27,11440.0,137.9839,138.3162,137.9583,138.2736,11440.0
2022-06-21 14:45:00,162.28,162.6,162.24,162.37,18261.0,138.2821,138.5548,138.248,138.3588,18261.0
2022-06-21 14:50:00,162.35,162.7,162.32,162.62,14224.0,138.3418,138.64,138.3162,138.5718,14224.0
2022-06-21 14:55:00,162.67,162.7,162.49,162.65,32284.0,138.6145,138.64,138.4611,138.5974,32284.0
2022-06-21 15:00:00,162.64,162.78,162.62,162.72,10916.0,138.5889,138.7082,138.5718,138.6571,10916.0
2022-06-21 15:05:00,162.76,162.76,162.47,162.51,13194.0,138.6911,138.6911,138.444,138.4781,13194.0
2022-06-21 15:10:00,162.48,162.54,162.38,162.38,6087.0,138.4526,138.5037,138.3673,138.3673,6087.0
2022-06-21 15:15:00,162.37,162.45,162.12,162.17,17279.0,138.3588,138.427,138.1458,138.1884,17279.0
2022-06-21 15:20:00,162.17,162.44,162.14,162.42,12992.0,138.1884,138.4185,138.1628,138.4014,12992.0
2022-06-21 15:25:00,162.4,162.4,162.26,162.34,12572.0,138.3844,138.3844,138.2651,138.3333,12572.0
2022-06-21 15:30:00,162.38,162.45,162.25,162.44,21638.0,138.3673,138.427,138.2566,138.4185,21638.0
2022-06-21 15:35:00,162.43,162.44,162.24,162.37,15607.0,138.4099,138.4185,138.248,138.3588,15607.0
2022-06-21 15:40:00,162.38,162.46,162.16,162.32,28676.0,138.3673,138.4355,138.1799,138.3162,28676.0
2022-06-21 15:45:00,162.3,162.47,162.22,162.38,39133.0,138.2992,138.444,138.231,138.3673,39133.0
2022-06-21 15:50:00,162.39,162.49,162.23,162.43,48800.0,138.3759,138.4611,138.2395,138.4099,48800.0
2022-06-21 15:55:00,162.41,162.41,161.85,161.92,140816.0,138.3929,138.3929,137.9157,137.9754,140816.0
2022-06-22 09:30:00,161.33,162.78,161.01,162.49,27186.0,137.4726,138.7082,137.1999,138.4611,27186.0
2022-06-22 09:35:00,162.37,162.68,162.02,162.68,8020.0,138.3588,138.623,138.0606,138.623,8020.0
2022-06-22 09:40:00,162.8,163.25,162.57,163.19,12001.0,138.7252,139.1087,138.5292,139.0576,12001.0
2022-06-22 09:45:00,163.2,163.87,163.2,163.87,6102.0,139.0661,139.637,139.0661,139.637,6102.0
2022-06-22 09:50:00,163.87,164.61,163.86,164.61,13050.0,139.637,140.2676,139.6285,140.2676,13050.0
2022-06-22 09:55:00,164.51,165.27,164.49,165.18,41725.0,140.1824,140.83,140.1653,140.7533,41725.0
2022-06-22 10:00:00,165.18,165.54,165.02,165.27,21762.0,140.7533,141.06,140.6169,140.83,21762.0
2022-06-22 10:05:00,165.23,165.23,164.5,164.86,24360.0,140.7959,140.7959,140.1738,140.4806,24360.0
2022-06-22 10:10:00,164.86,165.09,164.42,165.07,9572.0,140.4806,140.6766,140.1057,140.6595,9572.0
2022-06-22 10:15:00,165.06,165.5,164.83,165.5,10611.0,140.651,141.026,140.455,141.026,10611.0
2022-06-22 10:20:00,165.6,165.76,165.32,165.73,8568.0,141.1112,141.2475,140.8726,141.2219,8568.0
2022-06-22 10:25:00,165.78,165.78,165.34,165.56,9059.0,141.2646,141.2646,140.8896,141.0771,9059.0
2022-06-22 10:30:00,165.62,165.99,165.56,165.67,6080.0,141.1282,141.4435,141.0771,141.1708,6080.0
2022-06-22 10:35:00,165.56,166.1,165.5,165.88,5646.0,141.0771,141.5372,141.026,141.3498,5646.0
2022-06-22 10:40:00,165.89,165.89,165.52,165.6,6700.0,141.3583,141.3583,141.043,141.1112,6700.0
2022-06-22 10:45:00,165.61,165.97,165.48,165.97,10690.0,141.1197,141.4265,141.0089,141.4265,10690.0
2022-06-22 10:50:00,165.92,166.25,165.77,166.17,7365.0,141.3838,141.665,141.256,141.5969,7365.0
2022-06-22 10:55:00,166.17,166.67,166.15,166.64,13059.0,141.5969,142.0229,141.5798,141.9974,13059.0
2022-06-22 11:00:00,166.66,166.7,166.36,166.64,13151.0,142.0144,142.0485,141.7588,141.9974,13151.0
2022-06-22 11:05:00,166.64,166.76,166.46,166.76,15447.0,141.9974,142.0996,141.844,142.0996,15447.0
2022-06-22 11:10:00,166.74,166.87,166.55,166.73,9064.0,142.0826,142.1934,141.9207,142.0741,9064.0
2022-06-22 11:15:00,166.77,167.5,166.75,167.44,16991.0,142.1081,142.7302,142.0911,142.6791,16991.0
2022-06-22 11:20:00,167.48,168.08,167.46,168.03,57481.0,142.7132,143.2244,142.6961,143.1818,57481.0
2022-06-22 11:25:00,168.0,168.64,167.99,168.55,34696.0,143.1563,143.7016,143.1477,143.6249,34696.0
2022-06-22 11:30:00,168.57,169.0,168.5,168.8,36587.0,143.642,144.0084,143.5823,143.838,36587.0
2022-06-22 11:35:00,168.79,168.88,168.49,168.81,27981.0,143.8294,143.9061,143.5738,143.8465,27981.0
2022-06-22 11:40:00,168.81,168.82,168.26,168.29,20504.0,143.8465,143.855,143.3778,143.4034,20504.0
2022-06-22 11:45:00,168.3,168.95,168.22,168.94,39957.0,143.4119,143.9658,143.3437,143.9573,39957.0
2022-06-22 11:50:00,168.98,168.98,168.72,168.9,15920.0,143.9913,143.9913,143.7698,143.9232,15920.0
2022-06-22 11:55:00,168.99,169.2,168.23,168.28,49168.0,143.9999,144.1788,143.3522,143.3949,49168.0
2022-06-22 12:00:00,168.2,169.03,168.2,168.99,13323.0,143.3267,144.0339,143.3267,143.9999,13323.0
2022-06-22 12:05:00,169.0,169.1,168.76,169.09,12167.0,144.0084,144.0936,143.8039,144.0851,12167.0
2022-06-22 12:10:00,169.07,169.58,169.07,169.34,12948.0,144.068,144.5026,144.068,144.2981,12948.0
2022-06-22 12:15:00,169.36,170.0,169.25,169.71,28879.0,144.3151,144.8605,144.2214,144.6134,28879.0
2022-06-22 12:20:00,169.68,170.03,169.52,169.9,21537.0,144.5878,144.8861,144.4515,144.7753,21537.0
2022-06-22 12:25:00,169.9,170.18,169.83,170.14,6913.0,144.7753,145.0139,144.7156,144.9798,6913.0
2022-06-22 12:30:00,170.05,170.51,170.02,170.5,11062.0,144.9031,145.2951,144.8775,145.2866,11062.0
2022-06-22 12:35:00,170.54,170.76,170.15,170.15,5776.0,145.3206,145.5081,144.9883,144.9883,5776.0
2022-06-22 12:40:00,170.26,170.45,170.22,170.31,7528.0,145.0821,145.244,145.048,145.1247,7528.0
2022-06-22 12:45:00,170.24,170.74,170.19,170.64,16128.0,145.065,145.4911,145.0224,145.4059,16128.0
2022-06-22 12:50:00,170.65,170.73,170.48,170.64,5437.0,145.4144,145.4825,145.2695,145.4059,5437.0
2022-06-22 12:55:00,170.65,170.65,170.38,170.58,4063.0,145.4144,145.4144,145.1843,145.3547,4063.0
2022-06-22 13:00:00,170.53,170.61,170.13,170.28,6774.0,145.3121,145.3803,144.9713,145.0991,6774.0
2022-06-22 13:05:00,170.25,170.5,170.25,170.31,10133.0,145.0735,145.2866,145.0735,145.1247,10133.0
2022-06-22 13:10:00,170.3,170.45,170.3,170.31,5358.0,145.1161,145.244,145.1161,145.1247,5358.0
2022-06-22 13:15:00,170.3,170.55,170.3,170.54,6257.0,145.1161,145.3292,145.1161,145.3206,6257.0
2022-06-22 13:20:00,170.52,170.7,170.39,170.69,5179.0,145.3036,145.457,145.1928,145.4485,5179.0
2022-06-22 13:25:00,170.64,170.67,170.37,170.5,9463.0,145.4059,145.4314,145.1758,145.2866,9463.0
2022-06-22 13:30:00,170.49,170.55,170.46,170.52,4837.0,145.278,145.3292,145.2525,145.3036,4837.0
2022-06-22 13:35:00,170.45,170.58,170.39,170.54,6395.0,145.244,145.3547,145.1928,145.3206,6395.0
2022-06-22 13:40:00,170.54,170.76,170.5,170.76,10833.0,145.3206,145.5081,145.2866,145.5081,10833.0
2022-06-22 13:45:00,170.82,171.12,170.81,171.09,6019.0,145.5592,145.8149,145.5507,145.7893,6019.0
2022-06-22 13:50:00,171.06,171.23,170.79,170.87,11662.0,145.7637,145.9086,145.5337,145.6018,11662.0
2022-06-22 13:55:00,170.87,171.01,170.71,171.01,4967.0,145.6018,145.7211,145.4655,145.7211,4967.0
2022-06-22 14:00:00,171.04,171.28,171.0,171.1,8096.0,145.7467,145.9512,145.7126,145.7978,8096.0
2022-06-22 14:05:00,171.13,171.33,171.11,171.33,6707.0,145.8234,145.9938,145.8064,145.9938,6707.0
2022-06-22 14:10:00,171.29,171.5,171.21,171.5,9144.0,145.9597,146.1387,145.8916,146.1387,9144.0
2022-06-22 14:15:00,171.43,171.48,171.21,171.21,6169.0,146.079,146.1216,145.8916,145.8916,6169.0
2022-06-22 14:20:00,171.18,171.22,170.89,171.0,7843.0,145.866,145.9001,145.6189,145.7126,7843.0
2022-06-22 14:25:00,171.01,171.13,170.89,171.03,10998.0,145.7211,145.8234,145.6189,145.7382,10998.0
2022-06-22 14:30:00,171.04,171.05,170.81,170.93,19660.0,145.7467,145.7552,145.5507,145.653,19660.0
2022-06-22 14:35:00,170.92,171.05,170.86,171.02,22296.0,145.6444,145.7552,145.5933,145.7297,22296.0
2022-06-22 14:40:00,170.97,171.02,170.75,170.75,39891.0,145.6871,145.7297,145.4996,145.4996,39891.0
2022-06-22 14:45:00,170.8,171.1,170.74,170.96,10395.0,145.5422,145.7978,145.4911,145.6785,10395.0
2022-06-22 14:50:00,170.9,170.9,170.66,170.78,6516.0,145.6274,145.6274,145.4229,145.5252,6516.0
2022-06-22 14:55:00,170.77,170.89,170.73,170.74,6391.0,145.5166,145.6189,145.4825,145.4911,6391.0
2022-06-22 15:00:00,170.77,170.77,170.38,170.69,16213.0,145.5166,145.5166,145.1843,145.4485,16213.0
2022-06-22 15:05:00,170.69,170.81,170.55,170.55,11967.0,145.4485,145.5507,145.3292,145.3292,11967.0
2022-06-22 15:10:00,170.51,170.54,170.06,170.36,13033.0,145.2951,145.3206,144.9116,145.1673,13033.0
2022-06-22 15:15:00,170.33,170.6,170.1,170.11,23131.0,145.1417,145.3718,144.9457,144.9542,23131.0
2022-06-22 15:20:00,170.12,170.29,170.12,170.21,10353.0,144.9628,145.1076,144.9628,145.0394,10353.0
2022-06-22 15:25:00,170.17,170.21,169.5,169.56,15447.0,145.0054,145.0394,144.4344,144.4856,15447.0
2022-06-22 15:30:00,169.59,169.59,168.87,168.87,21005.0,144.5111,144.5111,143.8976,143.8976,21005.0
2022-06-22 15:35:00,168.82,168.88,168.53,168.78,23294.0,143.855,143.9061,143.6079,143.8209,23294.0
2022-06-22 15:40:00,168.77,168.78,168.49,168.75,29589.0,143.8124,143.8209,143.5738,143.7953,29589.0
2022-06-22 15:45:00,168.75,168.76,168.21,168.42,24996.0,143.7953,143.8039,143.3352,143.5141,24996.0
2022-06-22 15:50:00,168.38,168.98,168.27,168.92,51797.0,143.4801,143.9913,143.3863,143.9402,51797.0
2022-06-22 15:55:00,168.93,168.95,167.97,167.98,124060.0,143.9487,143.9658,143.1307,143.1392,124060.0
2022-06-23 09:30:00,168.84,170.76,168.42,170.76,28514.0,143.872,145.5081,143.5141,145.5081,28514.0
2022-06-23 09:35:00,170.82,171.09,170.19,171.08,9724.0,145.5592,145.7893,145.0224,145.7808,9724.0
2022-06-23 09:40:00,170.93,171.93,170.91,171.54,12989.0,145.653,146.5051,145.6359,146.1728,12989.0
2022-06-23 09:45:00,171.73,171.73,170.95,171.44,6171.0,146.3347,146.3347,145.67,146.0876,6171.0
2022-06-23 09:50:00,171.19,171.93,171.16,171.57,9878.0,145.8745,146.5051,145.849,146.1983,9878.0
2022-06-23 09:55:00,171.58,172.48,171.52,172.4,13636.0,146.2068,146.9738,146.1557,146.9056,13636.0
2022-06-23 10:00:00,172.46,172.46,171.49,171.83,9075.0,146.9567,146.9567,146.1302,146.4199,9075.0
2022-06-23 10:05:00,171.89,171.9,171.12,171.14,4778.0,146.471,146.4795,145.8149,145.8319,4778.0
2022-06-23 10:10:00,171.19,171.22,170.89,170.94,5769.0,145.8745,145.9001,145.6189,145.6615,5769.0
2022-06-23 10:15:00,171.0,171.16,170.85,171.16,10420.0,145.7126,145.849,145.5848,145.849,10420.0
2022-06-23 10:20:00,171.34,171.34,170.84,170.84,6730.0,146.0023,146.0023,145.5763,145.5763,6730.0
2022-06-23 10:25:00,170.8,171.0,170.11,170.16,8488.0,145.5422,145.7126,144.9542,144.9968,8488.0
2022-06-23 10:30:00,170.21,170.41,169.17,169.17,9616.0,145.0394,145.2099,144.1532,144.1532,9616.0
2022-06-23 10:35:00,169.06,169.88,168.97,169.88,13864.0,144.0595,144.7582,143.9828,144.7582,13864.0
2022-06-23 10:40:00,170.06,170.22,169.85,170.15,8408.0,144.9116,145.048,144.7327,144.9883,8408.0
2022-06-23 10:45:00,170.14,170.68,170.11,170.22,6961.0,144.9798,145.4399,144.9542,145.048,6961.0
2022-06-23 10:50:00,170.27,170.78,170.16,170.62,4697.0,145.0906,145.5252,144.9968,145.3888,4697.0
2022-06-23 10:55:00,170.7,171.06,170.67,170.96,5876.0,145.457,145.7637,145.4314,145.6785,5876.0
2022-06-23 11:00:00,170.92,170.92,170.57,170.61,4440.0,145.6444,145.6444,145.3462,145.3803,4440.0
2022-06-23 11:05:00,170.54,170.84,170.47,170.84,4693.0,145.3206,145.5763,145.261,145.5763,4693.0
2022-06-23 11:10:00,170.96,171.17,170.94,170.97,5549.0,145.6785,145.8575,145.6615,145.6871,5549.0
2022-06-23 11:15:00,170.92,170.93,170.48,170.71,6670.0,145.6444,145.653,145.2695,145.4655,6670.0
2022-06-23 11:20:00,170.68,170.78,170.28,170.28,7190.0,145.4399,145.5252,145.0991,145.0991,7190.0
2022-06-23 11:25:00,170.21,170.64,170.14,170.18,15353.0,145.0394,145.4059,144.9798,145.0139,15353.0
2022-06-23 11:30:00,170.19,170.22,169.64,170.05,36311.0,145.0224,145.048,144.5537,144.9031,36311.0
2022-06-23 11:35:00,170.01,170.01,169.74,169.75,8082.0,144.869,144.869,144.6389,144.6475,8082.0
2022-06-23 11:40:00,169.73,169.76,169.4,169.41,3815.0,144.6304,144.656,144.3492,144.3577,3815.0
2022-06-23 11:45:00,169.54,169.68,169.48,169.65,3056.0,144.4685,144.5878,144.4174,144.5623,3056.0
2022-06-23 11:50:00,169.67,169.67,169.17,169.28,8542.0,144.5793,144.5793,144.1532,144.247,8542.0
2022-06-23 11:55:00,169.29,169.53,169.21,169.24,3890.0,144.2555,144.46,144.1873,144.2129,3890.0
2022-06-23 12:00:00,169.26,169.31,169.01,169.14,3854.0,144.2299,144.2725,144.0169,144.1277,3854.0
2022-06-23 12:05:00,169.08,169.59,168.97,169.59,3895.0,144.0765,144.5111,143.9828,144.5111,3895.0
2022-06-23 12:10:00,169.52,170.08,169.52,169.96,12534.0,144.4515,144.9287,144.4515,144.8264,12534.0
2022-06-23 12:15:00,169.9,170.51,169.9,170.36,12814.0,144.7753,145.2951,144.7753,145.1673,12814.0
2022-06-23 12:20:00,170.33,170.84,170.33,170.84,4941.0,145.1417,145.5763,145.1417,145.5763,4941.0
2022-06-23 12:25:00,170.75,171.03,170.35,170.42,5466.0,145.4996,145.7382,145.1587,145.2184,5466.0
2022-06-23 12:30:00,170.61,170.66,170.38,170.43,3539.0,145.3803,145.4229,145.1843,145.2269,3539.0
2022-06-23 12:35:00,170.49,170.78,170.14,170.47,11382.0,145.278,145.5252,144.9798,145.261,11382.0
2022-06-23 12:40:00,170.43,170.54,169.81,169.9,3427.0,145.2269,145.3206,144.6986,144.7753,3427.0
2022-06-23 12:45:00,169.91,170.29,169.82,170.17,4451.0,144.7838,145.1076,144.7071,145.0054,4451.0
2022-06-23 12:50:00,170.13,170.18,169.73,170.12,6587.0,144.9713,145.0139,144.6304,144.9628,6587.0
2022-06-23 12:55:00,170.0,170.31,169.97,170.25,2582.0,144.8605,145.1247,144.8349,145.0735,2582.0
2022-06-23 13:00:00,170.25,170.32,170.08,170.28,5204.0,145.0735,145.1332,144.9287,145.0991,5204.0
2022-06-23 13:05:00,170.32,170.64,170.32,170.51,3227.0,145.1332,145.4059,145.1332,145.2951,3227.0
2022-06-23 13:10:00,170.5,170.51,170.16,170.26,3055.0,145.2866,145.2951,144.9968,145.0821,3055.0
2022-06-23 13:15:00,170.37,170.37,170.25,170.37,3128.0,145.1758,145.1758,145.0735,145.1758,3128.0
2022-06-23 13:20:00,170.39,170.51,170.21,170.37,6430.0,145.1928,145.2951,145.0394,145.1758,6430.0
2022-06-23 13:25:00,170.36,170.51,170.32,170.45,7755.0,145.1673,145.2951,145.1332,145.244,7755.0
2022-06-23 13:30:00,170.52,170.67,170.47,170.67,3145.0,145.3036,145.4314,145.261,145.4314,3145.0
2022-06-23 13:35:00,170.58,170.68,170.4,170.47,3956.0,145.3547,145.4399,145.2013,145.261,3956.0
2022-06-23 13:40:00,170.5,170.54,170.25,170.36,4941.0,145.2866,145.3206,145.0735,145.1673,4941.0
2022-06-23 13:45:00,170.53,170.66,170.49,170.65,3242.0,145.3121,145.4229,145.278,145.4144,3242.0
2022-06-23 13:50:00,170.69,170.79,170.58,170.67,4913.0,145.4485,145.5337,145.3547,145.4314,4913.0
2022-06-23 13:55:00,170.71,171.06,170.69,171.06,3302.0,145.4655,145.7637,145.4485,145.7637,3302.0
2022-06-23 14:00:00,171.01,171.2,170.98,171.19,4709.0,145.7211,145.883,145.6956,145.8745,4709.0
2022-06-23 14:05:00,171.18,171.3,171.09,171.11,3335.0,145.866,145.9683,145.7893,145.8064,3335.0
2022-06-23 14:10:00,171.16,171.17,170.94,171.09,5269.0,145.849,145.8575,145.6615,145.7893,5269.0
2022-06-23 14:15:00,171.16,171.16,170.89,170.98,6170.0,145.849,145.849,145.6189,145.6956,6170.0
2022-06-23 14:20:00,170.98,171.11,170.91,171.11,6080.0,145.6956,145.8064,145.6359,145.8064,6080.0
2022-06-23 14:25:00,171.1,171.17,170.9,171.07,5578.0,145.7978,145.8575,145.6274,145.7723,5578.0
2022-06-23 14:30:00,171.19,171.6,171.12,171.56,5931.0,145.8745,146.2239,145.8149,146.1898,5931.0
2022-06-23 14:35:00,171.54,171.64,171.34,171.64,6083.0,146.1728,146.258,146.0023,146.258,6083.0
2022-06-23 14:40:00,171.64,171.64,171.34,171.34,6824.0,146.258,146.258,146.0023,146.0023,6824.0
2022-06-23 14:45:00,171.32,171.37,171.19,171.34,6305.0,145.9853,146.0279,145.8745,146.0023,6305.0
2022-06-23 14:50:00,171.39,171.48,171.3,171.38,7104.0,146.0449,146.1216,145.9683,146.0364,7104.0
2022-06-23 14:55:00,171.34,171.38,171.15,171.22,6905.0,146.0023,146.0364,145.8404,145.9001,6905.0
2022-06-23 15:00:00,171.27,171.35,171.19,171.27,7681.0,145.9427,146.0109,145.8745,145.9427,7681.0
2022-06-23 15:05:00,171.27,171.33,171.03,171.06,10739.0,145.9427,145.9938,145.7382,145.7637,10739.0
2022-06-23 15:10:00,171.06,171.36,171.0,171.36,12605.0,145.7637,146.0194,145.7126,146.0194,12605.0
2022-06-23 15:15:00,171.39,171.43,171.0,171.09,10081.0,146.0449,146.079,145.7126,145.7893,10081.0
2022-06-23 15:20:00,171.1,171.17,170.92,170.94,9758.0,145.7978,145.8575,145.6444,145.6615,9758.0
2022-06-23 15:25:00,170.93,171.16,170.89,170.89,16077.0,145.653,145.849,145.6189,145.6189,16077.0
2022-06-23 15:30:00,170.88,171.71,170.87,171.65,17625.0,145.6104,146.3176,145.6018,146.2665,17625.0
2022-06-23 15:35:00,171.64,171.78,171.52,171.54,14212.0,146.258,146.3773,146.1557,146.1728,14212.0
2022-06-23 15:40:00,171.56,171.9,171.55,171.79,14660.0,146.1898,146.4795,146.1813,146.3858,14660.0
2022-06-23 15:45:00,171.83,172.26,171.83,172.12,22853.0,146.4199,146.7863,146.4199,146.667,22853.0
2022-06-23 15:50:00,172.19,172.2,171.48,171.5,30618.0,146.7266,146.7352,146.1216,146.1387,30618.0
2022-06-23 15:55:00,171.53,171.74,171.4,171.52,83172.0,146.1642,146.3432,146.0535,146.1557,83172.0
2022-06-24 09:30:00,172.8,173.19,172.06,172.06,18679.0,147.2464,147.5788,146.6159,146.6159,18679.0
2022-06-24 09:35:00,172.32,172.67,171.88,172.16,6985.0,146.8374,147.1357,146.4625,146.7011,6985.0
2022-06-24 09:40:00,172.12,172.78,171.95,172.08,4189.0,146.667,147.2294,146.5221,146.6329,4189.0
2022-06-24 09:45:00,172.27,172.39,171.36,171.71,9922.0,146.7948,146.8971,146.0194,146.3176,9922.0
2022-06-24 09:50:00,171.72,171.87,171.17,171.4,5846.0,146.3261,146.454,145.8575,146.0535,5846.0
2022-06-24 09:55:00,171.67,171.78,170.78,170.98,8987.0,146.2835,146.3773,145.5252,145.6956,8987.0
2022-06-24 10:00:00,171.08,171.81,170.95,171.21,10904.0,145.7808,146.4028,145.67,145.8916,10904.0
2022-06-24 10:05:00,171.26,171.4,170.63,170.83,11388.0,145.9342,146.0535,145.3973,145.5678,11388.0
2022-06-24 10:10:00,170.68,170.76,170.38,170.49,13255.0,145.4399,145.5081,145.1843,145.278,13255.0
2022-06-24 10:15:00,170.43,171.03,170.42,171.03,9852.0,145.2269,145.7382,145.2184,145.7382,9852.0
2022-06-24 10:20:00,171.11,171.14,170.68,170.73,6848.0,145.8064,145.8319,145.4399,145.4825,6848.0
2022-06-24 10:25:00,170.61,170.67,170.04,170.13,8025.0,145.3803,145.4314,144.8946,144.9713,8025.0
2022-06-24 10:30:00,170.11,170.22,169.74,169.84,8765.0,144.9542,145.048,144.6389,144.7242,8765.0
2022-06-24 10:35:00,169.86,169.98,169.5,169.64,5826.0,144.7412,144.8435,144.4344,144.5537,5826.0
2022-06-24 10:40:00,169.65,169.81,169.52,169.61,8060.0,144.5623,144.6986,144.4515,144.5282,8060.0
2022-06-24 10:45:00,169.59,169.84,169.53,169.84,7722.0,144.5111,144.7242,144.46,144.7242,7722.0
2022-06-24 10:50:00,169.96,170.01,169.43,169.43,6960.0,144.8264,144.869,144.3748,144.3748,6960.0
2022-06-24 10:55:00,169.4,169.71,169.35,169.54,6906.0,144.3492,144.6134,144.3066,144.4685,6906.0
2022-06-24 11:00:00,169.59,170.15,169.59,170.15,4765.0,144.5111,144.9883,144.5111,144.9883,4765.0
2022-06-24 11:05:00,170.06,170.71,170.06,170.6,19242.0,144.9116,145.4655,144.9116,145.3718,19242.0
2022-06-24 11:10:00,170.67,170.91,170.66,170.91,4029.0,145.4314,145.6359,145.4229,145.6359,4029.0
2022-06-24 11:15:00,170.93,171.45,170.85,171.45,7930.0,145.653,146.0961,145.5848,146.0961,7930.0
2022-06-24 11:20:00,171.51,171.83,171.48,171.55,4509.0,146.1472,146.4199,146.1216,146.1813,4509.0
2022-06-24 11:25:00,171.48,171.69,171.42,171.69,7283.0,146.1216,146.3006,146.0705,146.3006,7283.0
2022-06-24 11:30:00,171.74,172.23,171.74,172.14,5297.0,146.3432,146.7607,146.3432,146.684,5297.0
2022-06-24 11:35:00,172.06,172.25,172.04,172.05,4108.0,146.6159,146.7778,146.5988,146.6073,4108.0
2022-06-24 11:40:00,172.04,172.15,171.95,172.12,7441.0,146.5988,146.6926,146.5221,146.667,7441.0
2022-06-24 11:45:00,172.1,172.14,171.94,171.94,2685.0,146.65,146.684,146.5136,146.5136,2685.0
2022-06-24 11:50:00,171.84,172.07,171.82,172.04,12294.0,146.4284,146.6244,146.4114,146.5988,12294.0
2022-06-24 11:55:00,172.06,172.13,171.86,172.12,4376.0,146.6159,146.6755,146.4454,146.667,4376.0
2022-06-24 12:00:00,172.12,172.5,172.08,172.5,3483.0,146.667,146.9908,146.6329,146.9908,3483.0
2022-06-24 12:05:00,172.45,172.76,172.44,172.76,6631.0,146.9482,147.2124,146.9397,147.2124,6631.0
2022-06-24 12:10:00,172.84,172.97,172.77,172.95,6136.0,147.2805,147.3913,147.2209,147.3743,6136.0
2022-06-24 12:15:00,172.96,173.21,172.96,173.21,12709.0,147.3828,147.5958,147.3828,147.5958,12709.0
2022-06-24 12:20:00,173.2,173.21,172.94,173.01,9158.0,147.5873,147.5958,147.3657,147.4254,9158.0
2022-06-24 12:25:00,173.01,173.37,172.89,173.33,9919.0,147.4254,147.7321,147.3231,147.6981,9919.0
2022-06-24 12:30:00,173.35,173.47,173.3,173.33,8860.0,147.7151,147.8174,147.6725,147.6981,8860.0
2022-06-24 12:35:00,173.36,173.39,173.24,173.36,11567.0,147.7236,147.7492,147.6214,147.7236,11567.0
2022-06-24 12:40:00,173.34,173.37,173.24,173.26,6349.0,147.7066,147.7321,147.6214,147.6384,6349.0
2022-06-24 12:45:00,173.26,173.26,172.72,172.75,7353.0,147.6384,147.6384,147.1783,147.2038,7353.0
2022-06-24 12:50:00,172.73,172.74,172.62,172.74,3312.0,147.1868,147.1953,147.0931,147.1953,3312.0
2022-06-24 12:55:00,172.8,173.0,172.77,172.88,4942.0,147.2464,147.4169,147.2209,147.3146,4942.0
2022-06-24 13:00:00,172.91,173.04,172.88,172.98,2932.0,147.3402,147.4509,147.3146,147.3998,2932.0
2022-06-24 13:05:00,172.96,173.16,172.92,173.05,6929.0,147.3828,147.5532,147.3487,147.4595,6929.0
2022-06-24 13:10:00,173.07,173.12,172.99,173.0,3456.0,147.4765,147.5191,147.4083,147.4169,3456.0
2022-06-24 13:15:00,172.98,172.98,172.84,172.86,4980.0,147.3998,147.3998,147.2805,147.2976,4980.0
2022-06-24 13:20:00,172.81,172.93,172.66,172.93,5330.0,147.255,147.3572,147.1271,147.3572,5330.0
2022-06-24 13:25:00,172.98,173.09,172.84,173.02,4024.0,147.3998,147.4936,147.2805,147.4339,4024.0
2022-06-24 13:30:00,172.94,173.04,172.88,172.96,2608.0,147.3657,147.4509,147.3146,147.3828,2608.0
2022-06-24 13:35:00,172.92,173.01,172.87,172.9,7233.0,147.3487,147.4254,147.3061,147.3316,7233.0
2022-06-24 13:40:00,172.89,173.31,172.86,173.28,6487.0,147.3231,147.681,147.2976,147.6555,6487.0
2022-06-24 13:45:00,173.26,173.26,172.97,173.06,6083.0,147.6384,147.6384,147.3913,147.468,6083.0
2022-06-24 13:50:00,173.03,173.17,172.96,172.96,4073.0,147.4424,147.5617,147.3828,147.3828,4073.0
2022-06-24 13:55:00,172.86,173.07,172.78,172.96,7116.0,147.2976,147.4765,147.2294,147.3828,7116.0
2022-06-24 14:00:00,172.96,173.13,172.96,173.05,4198.0,147.3828,147.5276,147.3828,147.4595,4198.0
2022-06-24 14:05:00,173.09,173.24,173.02,173.21,4900.0,147.4936,147.6214,147.4339,147.5958,4900.0
2022-06-24 14:10:00,173.25,173.44,173.16,173.34,8375.0,147.6299,147.7918,147.5532,147.7066,8375.0
2022-06-24 14:15:00,173.28,173.35,173.14,173.25,10350.0,147.6555,147.7151,147.5362,147.6299,10350.0
2022-06-24 14:20:00,173.23,173.26,173.2,173.24,4052.0,147.6128,147.6384,147.5873,147.6214,4052.0
2022-06-24 14:25:00,173.27,173.53,173.19,173.53,7608.0,147.6469,147.8685,147.5788,147.8685,7608.0
2022-06-24 14:30:00,173.53,173.81,173.52,173.81,7202.0,147.8685,148.1071,147.86,148.1071,7202.0
2022-06-24 14:35:00,173.82,173.98,173.77,173.84,8424.0,148.1156,148.2519,148.073,148.1326,8424.0
2022-06-24 14:40:00,173.76,173.85,173.67,173.75,3701.0,148.0645,148.1412,147.9878,148.056,3701.0
2022-06-24 14:45:00,173.73,173.84,173.72,173.72,6351.0,148.0389,148.1326,148.0304,148.0304,6351.0
2022-06-24 14:50:00,173.72,173.74,173.61,173.73,3986.0,148.0304,148.0474,147.9367,148.0389,3986.0
2022-06-24 14:55:00,173.76,173.79,173.63,173.63,5045.0,148.0645,148.09,147.9537,147.9537,5045.0
2022-06-24 15:00:00,173.64,173.82,173.59,173.81,4556.0,147.9622,148.1156,147.9196,148.1071,4556.0
2022-06-24 15:05:00,173.81,173.91,173.75,173.86,5495.0,148.1071,148.1923,148.056,148.1497,5495.0
2022-06-24 15:10:00,173.78,173.92,173.74,173.9,12382.0,148.0815,148.2008,148.0474,148.1838,12382.0
2022-06-24 15:15:00,173.91,174.13,173.91,174.02,10698.0,148.1923,148.3798,148.1923,148.286,10698.0
2022-06-24 15:20:00,173.99,174.04,173.89,173.96,9080.0,148.2605,148.3031,148.1752,148.2349,9080.0
2022-06-24 15:25:00,173.89,173.9,173.67,173.72,6612.0,148.1752,148.1838,147.9878,148.0304,6612.0
2022-06-24 15:30:00,173.72,174.08,173.69,174.02,13462.0,148.0304,148.3372,148.0048,148.286,13462.0
2022-06-24 15:35:00,174.03,174.63,174.02,174.62,24090.0,148.2945,148.8058,148.286,148.7973,24090.0
2022-06-24 15:40:00,174.64,174.8,174.56,174.74,23715.0,148.8143,148.9507,148.7462,148.8996,23715.0
2022-06-24 15:45:00,174.74,174.99,174.73,174.97,40851.0,148.8996,149.1126,148.891,149.0955,40851.0
2022-06-24 15:50:00,175.0,175.49,174.98,175.47,95193.0,149.1211,149.5386,149.1041,149.5216,95193.0
2022-06-24 15:55:00,175.49,175.67,174.74,175.01,159768.0,149.5386,149.692,148.8996,149.1296,159768.0
2022-06-27 09:30:00,174.53,174.67,173.12,174.0,12570.0,148.7206,148.8399,147.5191,148.269,12570.0
2022-06-27 09:35:00,173.94,174.11,173.71,174.02,4835.0,148.2179,148.3627,148.0219,148.286,4835.0
2022-06-27 09:40:00,174.12,174.4,173.65,173.65,27326.0,148.3712,148.6098,147.9707,147.9707,27326.0
2022-06-27 09:45:00,173.65,173.9,173.34,173.34,1884.0,147.9707,148.1838,147.7066,147.7066,1884.0
2022-06-27 09:50:00,173.21,173.67,173.21,173.57,12849.0,147.5958,147.9878,147.5958,147.9026,12849.0
2022-06-27 09:55:00,173.36,173.58,173.18,173.4,3889.0,147.7236,147.9111,147.5702,147.7577,3889.0
2022-06-27 10:00:00,173.4,174.19,173.4,174.15,5050.0,147.7577,148.4309,147.7577,148.3968,5050.0
2022-06-27 10:05:00,174.22,174.7,174.04,174.7,3109.0,148.4564,148.8655,148.3031,148.8655,3109.0
2022-06-27 10:10:00,174.75,175.11,174.68,174.89,2505.0,148.9081,149.2148,148.8484,149.0274,2505.0
2022-06-27 10:15:00,174.84,175.06,174.6,174.74,4969.0,148.9848,149.1722,148.7803,148.8996,4969.0
2022-06-27 10:20:00,174.84,175.04,174.26,174.26,3792.0,148.9848,149.1552,148.4905,148.4905,3792.0
2022-06-27 10:25:00,174.08,174.19,173.93,174.19,5418.0,148.3372,148.4309,148.2093,148.4309,5418.0
2022-06-27 10:30:00,173.98,174.1,173.9,174.04,5888.0,148.2519,148.3542,148.1838,148.3031,5888.0
2022-06-27 10:35:00,174.1,174.14,173.75,173.8,5634.0,148.3542,148.3883,148.056,148.0986,5634.0
2022-06-27 10:40:00,173.67,173.94,173.6,173.89,8851.0,147.9878,148.2179,147.9281,148.1752,8851.0
2022-06-27 10:45:00,173.88,173.9,173.51,173.65,9355.0,148.1667,148.1838,147.8514,147.9707,9355.0
2022-06-27 10:50:00,173.71,174.16,173.69,174.06,3633.0,148.0219,148.4053,148.0048,148.3201,3633.0
2022-06-27 10:55:00,173.86,174.02,173.82,173.88,2462.0,148.1497,148.286,148.1156,148.1667,2462.0
2022-06-27 11:00:00,173.85,173.89,173.71,173.76,2750.0,148.1412,148.1752,148.0219,148.0645,2750.0
2022-06-27 11:05:00,173.77,174.05,173.77,173.94,7037.0,148.073,148.3116,148.073,148.2179,7037.0
2022-06-27 11:10:00,173.96,174.6,173.96,174.54,8548.0,148.2349,148.7803,148.2349,148.7291,8548.0
2022-06-27 11:15:00,174.54,174.87,174.46,174.87,5951.0,148.7291,149.0103,148.661,149.0103,5951.0
2022-06-27 11:20:00,174.84,175.3,174.81,175.3,6147.0,148.9848,149.3767,148.9592,149.3767,6147.0
2022-06-27 11:25:00,175.33,175.54,175.32,175.47,8887.0,149.4023,149.5812,149.3938,149.5216,8887.0
2022-06-27 11:30:00,175.43,175.84,175.38,175.66,14450.0,149.4875,149.8369,149.4449,149.6835,14450.0
2022-06-27 11:35:00,175.68,176.26,175.68,176.17,8535.0,149.7005,150.1948,149.7005,150.1181,8535.0
2022-06-27 11:40:00,176.14,176.39,176.07,176.16,7815.0,150.0925,150.3055,150.0329,150.1096,7815.0
2022-06-27 11:45:00,176.02,176.02,175.4,175.42,10891.0,149.9903,149.9903,149.462,149.479,10891.0
2022-06-27 11:50:00,175.4,175.67,175.29,175.64,13418.0,149.462,149.692,149.3682,149.6665,13418.0
2022-06-27 11:55:00,175.67,175.87,175.55,175.71,8917.0,149.692,149.8624,149.5898,149.7261,8917.0
2022-06-27 12:00:00,175.66,175.92,175.55,175.8,9731.0,149.6835,149.9051,149.5898,149.8028,9731.0
2022-06-27 12:05:00,175.76,175.94,175.61,175.86,5922.0,149.7687,149.9221,149.6409,149.8539,5922.0
2022-06-27 12:10:00,175.75,175.78,175.56,175.61,4762.0,149.7602,149.7858,149.5983,149.6409,4762.0
2022-06-27 12:15:00,175.59,176.07,175.57,176.07,9151.0,149.6239,150.0329,149.6068,150.0329,9151.0
2022-06-27 12:20:00,176.09,176.14,175.43,175.44,13111.0,150.0499,150.0925,149.4875,149.496,13111.0
2022-06-27 12:25:00,175.41,175.55,175.17,175.2,16087.0,149.4705,149.5898,149.266,149.2915,16087.0
2022-06-27 12:30:00,175.21,175.42,174.96,174.96,11995.0,149.3,149.479,149.087,149.087,11995.0
2022-06-27 12:35:00,174.95,175.23,174.86,175.13,7024.0,149.0785,149.3171,149.0018,149.2319,7024.0
2022-06-27 12:40:00,175.12,175.29,174.99,175.27,4532.0,149.2234,149.3682,149.1126,149.3512,4532.0
2022-06-27 12:45:00,175.32,175.32,175.14,175.2,4462.0,149.3938,149.3938,149.2404,149.2915,4462.0
2022-06-27 12:50:00,175.2,175.46,175.17,175.46,4116.0,149.2915,149.5131,149.266,149.5131,4116.0
2022-06-27 12:55:00,175.46,175.46,174.79,174.85,24801.0,149.5131,149.5131,148.9422,148.9933,24801.0
2022-06-27 13:00:00,174.87,174.95,174.61,174.65,23873.0,149.0103,149.0785,148.7888,148.8229,23873.0
2022-06-27 13:05:00,174.65,174.65,174.09,174.18,3095.0,148.8229,148.8229,148.3457,148.4224,3095.0
2022-06-27 13:10:00,174.23,174.49,174.19,174.3,5244.0,148.465,148.6865,148.4309,148.5246,5244.0
2022-06-27 13:15:00,174.34,174.51,174.08,174.2,13674.0,148.5587,148.7036,148.3372,148.4394,13674.0
2022-06-27 13:20:00,174.23,174.37,174.13,174.36,3222.0,148.465,148.5843,148.3798,148.5757,3222.0
2022-06-27 13:25:00,174.36,174.36,174.23,174.23,3975.0,148.5757,148.5757,148.465,148.465,3975.0
2022-06-27 13:30:00,174.24,174.29,174.1,174.22,5934.0,148.4735,148.5161,148.3542,148.4564,5934.0
2022-06-27 13:35:00,174.22,174.31,174.18,174.19,2239.0,148.4564,148.5331,148.4224,148.4309,2239.0
2022-06-27 13:40:00,174.23,174.36,174.08,174.23,13098.0,148.465,148.5757,148.3372,148.465,13098.0
2022-06-27 13:45:00,174.27,174.28,174.01,174.06,12390.0,148.4991,148.5076,148.2775,148.3201,12390.0
2022-06-27 13:50:00,174.09,174.27,174.08,174.27,10522.0,148.3457,148.4991,148.3372,148.4991,10522.0
2022-06-27 13:55:00,174.24,174.29,174.02,174.05,8064.0,148.4735,148.5161,148.286,148.3116,8064.0
2022-06-27 14:00:00,174.09,174.09,173.9,174.03,5737.0,148.3457,148.3457,148.1838,148.2945,5737.0
2022-06-27 14:05:00,174.04,174.13,173.88,173.89,8550.0,148.3031,148.3798,148.1667,148.1752,8550.0
2022-06-27 14:10:00,173.88,173.93,173.62,173.86,9440.0,148.1667,148.2093,147.9452,148.1497,9440.0
2022-06-27 14:15:00,173.88,173.91,173.77,173.85,2740.0,148.1667,148.1923,148.073,148.1412,2740.0
2022-06-27 14:20:00,173.84,174.04,173.83,174.02,4273.0,148.1326,148.3031,148.1241,148.286,4273.0
2022-06-27 14:25:00,173.97,173.97,173.69,173.69,2555.0,148.2434,148.2434,148.0048,148.0048,2555.0
2022-06-27 14:30:00,173.73,173.95,173.65,173.95,4264.0,148.0389,148.2264,147.9707,148.2264,4264.0
2022-06-27 14:35:00,173.91,173.96,173.79,173.82,2725.0,148.1923,148.2349,148.09,148.1156,2725.0
2022-06-27 14:40:00,173.83,173.84,173.68,173.68,4533.0,148.1241,148.1326,147.9963,147.9963,4533.0
2022-06-27 14:45:00,173.62,173.72,173.57,173.69,4615.0,147.9452,148.0304,147.9026,148.0048,4615.0
2022-06-27 14:50:00,173.66,173.7,173.54,173.59,5236.0,147.9793,148.0133,147.877,147.9196,5236.0
2022-06-27 14:55:00,173.68,173.75,173.59,173.62,5834.0,147.9963,148.056,147.9196,147.9452,5834.0
2022-06-27 15:00:00,173.61,173.68,172.95,173.13,18639.0,147.9367,147.9963,147.3743,147.5276,18639.0
2022-06-27 15:05:00,173.08,173.57,172.99,173.51,7576.0,147.485,147.9026,147.4083,147.8514,7576.0
2022-06-27 15:10:00,173.57,173.69,173.49,173.69,6518.0,147.9026,148.0048,147.8344,148.0048,6518.0
2022-06-27 15:15:00,173.68,173.75,173.58,173.63,5940.0,147.9963,148.056,147.9111,147.9537,5940.0
2022-06-27 15:20:00,173.65,173.65,173.39,173.47,29803.0,147.9707,147.9707,147.7492,147.8174,29803.0
2022-06-27 15:25:00,173.46,173.65,173.4,173.65,9169.0,147.8088,147.9707,147.7577,147.9707,9169.0
2022-06-27 15:30:00,173.58,173.74,173.47,173.5,7789.0,147.9111,148.0474,147.8174,147.8429,7789.0
2022-06-27 15:35:00,173.48,173.48,173.21,173.28,8996.0,147.8259,147.8259,147.5958,147.6555,8996.0
2022-06-27 15:40:00,173.24,173.69,173.2,173.69,8984.0,147.6214,148.0048,147.5873,148.0048,8984.0
2022-06-27 15:45:00,173.69,173.82,173.58,173.78,12552.0,148.0048,148.1156,147.9111,148.0815,12552.0
2022-06-27 15:50:00,173.63,173.63,173.07,173.15,23001.0,147.9537,147.9537,147.4765,147.5447,23001.0
2022-06-27 15:55:00,173.17,173.53,173.17,173.53,37933.0,147.5617,147.8685,147.5617,147.8685,37933.0
2022-06-28 09:30:00,174.01,174.15,172.76,172.76,22731.0,148.2775,148.3968,147.2124,147.2124,22731.0
2022-06-28 09:35:00,173.01,173.28,172.72,172.85,19689.0,147.4254,147.6555,147.1783,147.289,19689.0
2022-06-28 09:40:00,172.89,172.99,172.56,172.81,10320.0,147.3231,147.4083,147.0419,147.255,10320.0
2022-06-28 09:45:00,172.77,173.16,172.54,173.05,20894.0,147.2209,147.5532,147.0249,147.4595,20894.0
2022-06-28 09:50:00,173.01,173.01,172.71,172.82,10774.0,147.4254,147.4254,147.1697,147.2635,10774.0
2022-06-28 09:55:00,172.75,172.95,172.19,172.29,12439.0,147.2038,147.3743,146.7266,146.8119,12439.0
2022-06-28 10:00:00,172.13,172.24,171.41,171.41,8311.0,146.6755,146.7692,146.062,146.062,8311.0
2022-06-28 10:05:00,171.46,171.59,171.06,171.29,6777.0,146.1046,146.2154,145.7637,145.9597,6777.0
2022-06-28 10:10:00,171.18,171.99,171.13,171.78,11634.0,145.866,146.5562,145.8234,146.3773,11634.0
2022-06-28 10:15:00,171.74,171.94,171.74,171.8,35609.0,146.3432,146.5136,146.3432,146.3943,35609.0
2022-06-28 10:20:00,171.8,172.21,171.69,172.18,90415.0,146.3943,146.7437,146.3006,146.7181,90415.0
2022-06-28 10:25:00,172.15,172.31,172.08,172.12,6249.0,146.6926,146.8289,146.6329,146.667,6249.0
2022-06-28 10:30:00,172.08,172.7,172.0,172.68,6378.0,146.6329,147.1612,146.5647,147.1442,6378.0
2022-06-28 10:35:00,172.76,172.86,172.6,172.61,5376.0,147.2124,147.2976,147.076,147.0845,5376.0
2022-06-28 10:40:00,172.56,172.56,172.28,172.48,5505.0,147.0419,147.0419,146.8033,146.9738,5505.0
2022-06-28 10:45:00,172.47,172.5,172.17,172.17,12846.0,146.9652,146.9908,146.7096,146.7096,12846.0
2022-06-28 10:50:00,172.06,172.07,171.68,171.9,9841.0,146.6159,146.6244,146.2921,146.4795,9841.0
2022-06-28 10:55:00,171.88,172.33,171.86,172.22,7512.0,146.4625,146.8459,146.4454,146.7522,7512.0
2022-06-28 11:00:00,172.24,172.25,171.9,172.0,12887.0,146.7692,146.7778,146.4795,146.5647,12887.0
2022-06-28 11:05:00,171.91,171.99,171.45,171.46,7712.0,146.488,146.5562,146.0961,146.1046,7712.0
2022-06-28 11:10:00,171.51,172.37,171.48,172.34,11285.0,146.1472,146.88,146.1216,146.8545,11285.0
2022-06-28 11:15:00,172.31,172.31,171.72,171.92,13291.0,146.8289,146.8289,146.3261,146.4966,13291.0
2022-06-28 11:20:00,171.88,171.95,171.58,171.6,5925.0,146.4625,146.5221,146.2068,146.2239,5925.0
2022-06-28 11:25:00,171.59,171.72,171.21,171.21,10858.0,146.2154,146.3261,145.8916,145.8916,10858.0
2022-06-28 11:30:00,171.16,171.46,171.14,171.33,9512.0,145.849,146.1046,145.8319,145.9938,9512.0
2022-06-28 11:35:00,171.38,171.45,170.62,170.7,4680.0,146.0364,146.0961,145.3888,145.457,4680.0
2022-06-28 11:40:00,170.71,170.79,170.57,170.75,5813.0,145.4655,145.5337,145.3462,145.4996,5813.0
2022-06-28 11:45:00,170.75,171.1,170.69,170.79,3505.0,145.4996,145.7978,145.4485,145.5337,3505.0
2022-06-28 11:50:00,170.82,170.94,170.74,170.8,5708.0,145.5592,145.6615,145.4911,145.5422,5708.0
2022-06-28 11:55:00,170.8,170.85,170.52,170.7,10654.0,145.5422,145.5848,145.3036,145.457,10654.0
2022-06-28 12:00:00,170.7,170.82,170.39,170.39,16170.0,145.457,145.5592,145.1928,145.1928,16170.0
2022-06-28 12:05:00,170.4,170.82,170.23,170.8,12275.0,145.2013,145.5592,145.0565,145.5422,12275.0
2022-06-28 12:10:00,170.78,171.19,170.78,170.99,7647.0,145.5252,145.8745,145.5252,145.7041,7647.0
2022-06-28 12:15:00,170.99,171.07,170.54,170.71,24483.0,145.7041,145.7723,145.3206,145.4655,24483.0
2022-06-28 12:20:00,170.75,171.25,170.75,171.25,4231.0,145.4996,145.9256,145.4996,145.9256,4231.0
2022-06-28 12:25:00,171.26,171.53,171.21,171.31,3783.0,145.9342,146.1642,145.8916,145.9768,3783.0
2022-06-28 12:30:00,171.26,171.27,171.0,171.23,4005.0,145.9342,145.9427,145.7126,145.9086,4005.0
2022-06-28 12:35:00,171.19,171.21,171.12,171.17,6160.0,145.8745,145.8916,145.8149,145.8575,6160.0
2022-06-28 12:40:00,171.17,171.37,171.13,171.34,9168.0,145.8575,146.0279,145.8234,146.0023,9168.0
2022-06-28 12:45:00,171.34,171.36,171.15,171.25,3325.0,146.0023,146.0194,145.8404,145.9256,3325.0
2022-06-28 12:50:00,171.25,171.25,171.03,171.03,3983.0,145.9256,145.9256,145.7382,145.7382,3983.0
2022-06-28 12:55:00,171.05,171.23,171.04,171.18,13496.0,145.7552,145.9086,145.7467,145.866,13496.0
2022-06-28 13:00:00,171.12,171.13,170.4,170.53,14758.0,145.8149,145.8234,145.2013,145.3121,14758.0
2022-06-28 13:05:00,170.54,170.54,170.19,170.29,13087.0,145.3206,145.3206,145.0224,145.1076,13087.0
2022-06-28 13:10:00,170.25,170.55,170.24,170.34,18873.0,145.0735,145.3292,145.065,145.1502,18873.0
2022-06-28 13:15:00,170.39,170.62,170.33,170.57,5336.0,145.1928,145.3888,145.1417,145.3462,5336.0
2022-06-28 13:20:00,170.6,170.83,170.53,170.83,6576.0,145.3718,145.5678,145.3121,145.5678,6576.0
2022-06-28 13:25:00,170.86,171.12,170.58,171.04,8583.0,145.5933,145.8149,145.3547,145.7467,8583.0
2022-06-28 13:30:00,171.08,171.24,171.05,171.2,5655.0,145.7808,145.9171,145.7552,145.883,5655.0
2022-06-28 13:35:00,171.15,171.15,170.81,170.89,9308.0,145.8404,145.8404,145.5507,145.6189,9308.0
2022-06-28 13:40:00,170.88,171.08,170.76,170.78,5542.0,145.6104,145.7808,145.5081,145.5252,5542.0
2022-06-28 13:45:00,170.82,171.04,170.76,170.95,6027.0,145.5592,145.7467,145.5081,145.67,6027.0
2022-06-28 13:50:00,170.97,171.05,170.87,170.95,5192.0,145.6871,145.7552,145.6018,145.67,5192.0
2022-06-28 13:55:00,171.0,171.03,170.91,170.95,3170.0,145.7126,145.7382,145.6359,145.67,3170.0
2022-06-28 14:00:00,170.93,171.12,170.85,170.85,9637.0,145.653,145.8149,145.5848,145.5848,9637.0
2022-06-28 14:05:00,170.7,170.71,170.47,170.47,10421.0,145.457,145.4655,145.261,145.261,10421.0
2022-06-28 14:10:00,170.21,170.22,169.92,169.96,6618.0,145.0394,145.048,144.7923,144.8264,6618.0
2022-06-28 14:15:00,169.89,169.93,169.27,169.28,3525.0,144.7668,144.8009,144.2385,144.247,3525.0
2022-06-28 14:20:00,169.25,169.36,169.16,169.16,6428.0,144.2214,144.3151,144.1447,144.1447,6428.0
2022-06-28 14:25:00,169.12,169.34,169.06,169.22,5050.0,144.1106,144.2981,144.0595,144.1958,5050.0
2022-06-28 14:30:00,169.1,169.15,168.83,168.84,3173.0,144.0936,144.1362,143.8635,143.872,3173.0
2022-06-28 14:35:00,168.81,168.81,168.63,168.63,4486.0,143.8465,143.8465,143.6931,143.6931,4486.0
2022-06-28 14:40:00,168.61,168.61,168.25,168.59,5849.0,143.6761,143.6761,143.3693,143.659,5849.0
2022-06-28 14:45:00,168.54,168.95,168.47,168.95,3686.0,143.6164,143.9658,143.5568,143.9658,3686.0
2022-06-28 14:50:00,168.93,168.94,168.67,168.72,3572.0,143.9487,143.9573,143.7272,143.7698,3572.0
2022-06-28 14:55:00,168.77,168.86,168.64,168.77,4352.0,143.8124,143.8891,143.7016,143.8124,4352.0
2022-06-28 15:00:00,168.82,169.06,168.79,168.82,9305.0,143.855,144.0595,143.8294,143.855,9305.0
2022-06-28 15:05:00,168.8,168.81,168.66,168.8,3958.0,143.838,143.8465,143.7187,143.838,3958.0
2022-06-28 15:10:00,168.8,169.0,168.53,168.83,10171.0,143.838,144.0084,143.6079,143.8635,10171.0
2022-06-28 15:15:00,168.81,168.93,168.78,168.84,4229.0,143.8465,143.9487,143.8209,143.872,4229.0
2022-06-28 15:20:00,168.8,168.8,168.56,168.69,8484.0,143.838,143.838,143.6334,143.7442,8484.0
2022-06-28 15:25:00,168.7,168.73,168.22,168.31,9047.0,143.7527,143.7783,143.3437,143.4204,9047.0
2022-06-28 15:30:00,168.2,168.46,167.87,167.94,11853.0,143.3267,143.5482,143.0455,143.1051,11853.0
2022-06-28 15:35:00,167.93,168.14,167.87,168.14,18231.0,143.0966,143.2756,143.0455,143.2756,18231.0
2022-06-28 15:40:00,168.15,168.28,168.02,168.13,23411.0,143.2841,143.3949,143.1733,143.267,23411.0
2022-06-28 15:45:00,168.13,168.27,167.94,168.25,25040.0,143.267,143.3863,143.1051,143.3693,25040.0
2022-06-28 15:50:00,168.18,168.55,167.99,168.5,37882.0,143.3096,143.6249,143.1477,143.5823,37882.0
2022-06-28 15:55:00,168.47,168.63,168.27,168.56,93453.0,143.5568,143.6931,143.3863,143.6334,93453.0
2022-06-29 09:30:00,165.66,166.36,164.98,165.04,40257.0,141.1623,141.7588,140.5829,140.634,40257.0
2022-06-29 09:35:00,165.02,165.15,164.35,164.4,7781.0,140.6169,140.7277,140.046,140.0886,7781.0
2022-06-29 09:40:00,164.4,164.76,164.33,164.67,11779.0,140.0886,140.3954,140.029,140.3187,11779.0
2022-06-29 09:45:00,164.52,164.69,163.11,163.24,17233.0,140.1909,140.3357,138.9894,139.1002,17233.0
2022-06-29 09:50:00,163.23,165.29,163.23,165.16,14042.0,139.0916,140.847,139.0916,140.7362,14042.0
2022-06-29 09:55:00,165.08,165.5,164.4,165.42,12663.0,140.6681,141.026,140.0886,140.9578,12663.0
2022-06-29 10:00:00,165.49,166.07,165.18,165.92,12574.0,141.0174,141.5117,140.7533,141.3838,12574.0
2022-06-29 10:05:00,165.96,165.99,165.2,165.47,10606.0,141.4179,141.4435,140.7703,141.0004,10606.0
2022-06-29 10:10:00,165.5,166.44,165.44,166.06,14592.0,141.026,141.8269,140.9748,141.5031,14592.0
2022-06-29 10:15:00,166.01,166.34,165.59,166.16,10967.0,141.4605,141.7417,141.1026,141.5884,10967.0
2022-06-29 10:20:00,166.1,166.46,166.1,166.43,4827.0,141.5372,141.844,141.5372,141.8184,4827.0
2022-06-29 10:25:00,166.47,167.23,166.47,166.87,8776.0,141.8525,142.5001,141.8525,142.1934,8776.0
2022-06-29 10:30:00,166.93,167.39,166.79,167.08,12970.0,142.2445,142.6365,142.1252,142.3723,12970.0
2022-06-29 10:35:00,166.91,166.91,166.11,166.78,4449.0,142.2274,142.2274,141.5457,142.1167,4449.0
2022-06-29 10:40:00,166.73,167.18,166.62,167.17,5774.0,142.0741,142.4575,141.9803,142.449,5774.0
2022-06-29 10:45:00,167.19,167.56,167.0,167.51,7040.0,142.466,142.7813,142.3041,142.7387,7040.0
2022-06-29 10:50:00,167.47,167.82,167.31,167.51,8074.0,142.7046,143.0029,142.5683,142.7387,8074.0
2022-06-29 10:55:00,167.54,167.81,167.42,167.52,4780.0,142.7643,142.9944,142.662,142.7472,4780.0
2022-06-29 11:00:00,167.53,168.05,167.49,168.05,6239.0,142.7558,143.1989,142.7217,143.1989,6239.0
2022-06-29 11:05:00,167.99,168.2,167.71,167.73,10116.0,143.1477,143.3267,142.9091,142.9262,10116.0
2022-06-29 11:10:00,167.75,167.75,166.88,166.88,12218.0,142.9432,142.9432,142.2019,142.2019,12218.0
2022-06-29 11:15:00,166.94,167.05,166.74,166.88,7729.0,142.253,142.3467,142.0826,142.2019,7729.0
2022-06-29 11:20:00,166.91,166.91,166.49,166.69,13149.0,142.2274,142.2274,141.8696,142.04,13149.0
2022-06-29 11:25:00,166.68,166.91,166.53,166.66,5410.0,142.0315,142.2274,141.9036,142.0144,5410.0
2022-06-29 11:30:00,166.63,167.01,166.54,166.98,6706.0,141.9889,142.3127,141.9122,142.2871,6706.0
2022-06-29 11:35:00,167.01,167.25,166.84,166.89,4403.0,142.3127,142.5172,142.1678,142.2104,4403.0
2022-06-29 11:40:00,166.87,167.09,166.76,167.02,8778.0,142.1934,142.3808,142.0996,142.3212,8778.0
2022-06-29 11:45:00,167.07,167.32,166.89,167.04,10317.0,142.3638,142.5768,142.2104,142.3382,10317.0
2022-06-29 11:50:00,166.97,167.19,166.97,167.09,4222.0,142.2786,142.466,142.2786,142.3808,4222.0
2022-06-29 11:55:00,167.09,167.22,166.58,166.62,4462.0,142.3808,142.4916,141.9462,141.9803,4462.0
2022-06-29 12:00:00,166.67,166.74,166.39,166.67,9173.0,142.0229,142.0826,141.7843,142.0229,9173.0
2022-06-29 12:05:00,166.69,166.75,166.51,166.56,9990.0,142.04,142.0911,141.8866,141.9292,9990.0
2022-06-29 12:10:00,166.49,166.59,166.37,166.52,10180.0,141.8696,141.9548,141.7673,141.8951,10180.0
2022-06-29 12:15:00,166.53,166.64,166.48,166.64,3540.0,141.9036,141.9974,141.861,141.9974,3540.0
2022-06-29 12:20:00,166.63,166.75,166.29,166.37,8941.0,141.9889,142.0911,141.6991,141.7673,8941.0
2022-06-29 12:25:00,166.37,166.45,166.25,166.45,4051.0,141.7673,141.8355,141.665,141.8355,4051.0
2022-06-29 12:30:00,166.45,166.59,166.37,166.38,6678.0,141.8355,141.9548,141.7673,141.7758,6678.0
2022-06-29 12:35:00,166.42,166.82,166.31,166.68,18006.0,141.8099,142.1508,141.7162,142.0315,18006.0
2022-06-29 12:40:00,166.62,166.63,166.29,166.45,10310.0,141.9803,141.9889,141.6991,141.8355,10310.0
2022-06-29 12:45:00,166.45,166.46,165.83,166.01,7575.0,141.8355,141.844,141.3072,141.4605,7575.0
2022-06-29 12:50:00,165.97,166.36,165.97,166.25,9799.0,141.4265,141.7588,141.4265,141.665,9799.0
2022-06-29 12:55:00,166.18,166.25,166.06,166.23,4185.0,141.6054,141.665,141.5031,141.648,4185.0
2022-06-29 13:00:00,166.19,166.22,165.98,166.02,5384.0,141.6139,141.6395,141.435,141.4691,5384.0
2022-06-29 13:05:00,166.09,166.09,165.85,166.08,7633.0,141.5287,141.5287,141.3242,141.5202,7633.0
2022-06-29 13:10:00,166.1,166.15,165.68,165.77,6054.0,141.5372,141.5798,141.1793,141.256,6054.0
2022-06-29 13:15:00,165.64,165.7,165.43,165.5,6693.0,141.1453,141.1964,140.9663,141.026,6693.0
2022-06-29 13:20:00,165.5,165.63,165.41,165.59,9887.0,141.026,141.1367,140.9493,141.1026,9887.0
2022-06-29 13:25:00,165.57,166.0,165.5,165.97,11004.0,141.0856,141.452,141.026,141.4265,11004.0
2022-06-29 13:30:00,165.91,165.94,165.7,165.88,6103.0,141.3753,141.4009,141.1964,141.3498,6103.0
2022-06-29 13:35:00,165.87,166.16,165.85,166.1,6800.0,141.3412,141.5884,141.3242,141.5372,6800.0
2022-06-29 13:40:00,166.08,166.36,166.05,166.36,3321.0,141.5202,141.7588,141.4946,141.7588,3321.0
2022-06-29 13:45:00,166.37,166.54,166.35,166.53,3570.0,141.7673,141.9122,141.7503,141.9036,3570.0
2022-06-29 13:50:00,166.56,166.71,166.54,166.67,6691.0,141.9292,142.057,141.9122,142.0229,6691.0
2022-06-29 13:55:00,166.69,166.95,166.69,166.8,11401.0,142.04,142.2615,142.04,142.1337,11401.0
2022-06-29 14:00:00,166.81,167.24,166.75,167.24,6068.0,142.1422,142.5086,142.0911,142.5086,6068.0
2022-06-29 14:05:00,167.21,167.21,167.11,167.16,5646.0,142.4831,142.4831,142.3979,142.4405,5646.0
2022-06-29 14:10:00,167.14,167.41,167.08,167.34,11329.0,142.4234,142.6535,142.3723,142.5939,11329.0
2022-06-29 14:15:00,167.35,167.51,167.3,167.42,6494.0,142.6024,142.7387,142.5598,142.662,6494.0
2022-06-29 14:20:00,167.43,167.43,167.07,167.19,6247.0,142.6705,142.6705,142.3638,142.466,6247.0
2022-06-29 14:25:00,167.19,167.65,167.11,167.59,6236.0,142.466,142.858,142.3979,142.8069,6236.0
2022-06-29 14:30:00,167.6,167.6,167.39,167.45,6417.0,142.8154,142.8154,142.6365,142.6876,6417.0
2022-06-29 14:35:00,167.45,167.45,167.16,167.17,6916.0,142.6876,142.6876,142.4405,142.449,6916.0
2022-06-29 14:40:00,167.17,167.18,166.99,167.02,10721.0,142.449,142.4575,142.2956,142.3212,10721.0
2022-06-29 14:45:00,167.06,167.11,166.9,167.04,8563.0,142.3553,142.3979,142.2189,142.3382,8563.0
2022-06-29 14:50:00,167.03,167.19,167.0,167.14,5955.0,142.3297,142.466,142.3041,142.4234,5955.0
2022-06-29 14:55:00,167.16,167.27,167.09,167.13,7813.0,142.4405,142.5342,142.3808,142.4149,7813.0
2022-06-29 15:00:00,167.11,167.2,167.0,167.14,8190.0,142.3979,142.4746,142.3041,142.4234,8190.0
2022-06-29 15:05:00,167.14,167.39,167.13,167.39,10251.0,142.4234,142.6365,142.4149,142.6365,10251.0
2022-06-29 15:10:00,167.35,167.35,167.16,167.22,6306.0,142.6024,142.6024,142.4405,142.4916,6306.0
2022-06-29 15:15:00,167.23,167.71,167.16,167.54,8557.0,142.5001,142.9091,142.4405,142.7643,8557.0
2022-06-29 15:20:00,167.53,167.79,167.53,167.69,8082.0,142.7558,142.9773,142.7558,142.8921,8082.0
2022-06-29 15:25:00,167.68,167.94,167.58,167.93,8670.0,142.8836,143.1051,142.7984,143.0966,8670.0
2022-06-29 15:30:00,167.87,167.87,167.51,167.51,8203.0,143.0455,143.0455,142.7387,142.7387,8203.0
2022-06-29 15:35:00,167.5,167.62,167.4,167.45,12731.0,142.7302,142.8325,142.645,142.6876,12731.0
2022-06-29 15:40:00,167.42,167.55,167.35,167.52,14173.0,142.662,142.7728,142.6024,142.7472,14173.0
2022-06-29 15:45:00,167.52,167.6,167.18,167.26,23116.0,142.7472,142.8154,142.4575,142.5257,23116.0
2022-06-29 15:50:00,167.4,167.52,167.05,167.18,43213.0,142.645,142.7472,142.3467,142.4575,43213.0
2022-06-29 15:55:00,167.21,167.7,167.2,167.32,90739.0,142.4831,142.9006,142.4746,142.5768,90739.0
2022-06-30 09:30:00,168.78,169.84,168.47,169.55,43239.0,143.8209,144.7242,143.5568,144.477,43239.0
2022-06-30 09:35:00,169.22,169.36,168.08,168.25,12209.0,144.1958,144.3151,143.2244,143.3693,12209.0
2022-06-30 09:40:00,168.31,168.98,167.92,168.84,31760.0,143.4204,143.9913,143.0881,143.872,31760.0
2022-06-30 09:45:00,168.92,169.45,168.89,169.09,15693.0,143.9402,144.3918,143.9146,144.0851,15693.0
2022-06-30 09:50:00,169.04,169.89,168.81,169.5,19573.0,144.0425,144.7668,143.8465,144.4344,19573.0
2022-06-30 09:55:00,169.5,169.53,168.85,169.09,12610.0,144.4344,144.46,143.8806,144.0851,12610.0
2022-06-30 10:00:00,169.13,169.13,168.02,168.47,17594.0,144.1192,144.1192,143.1733,143.5568,17594.0
2022-06-30 10:05:00,168.56,169.04,168.56,168.94,9022.0,143.6334,144.0425,143.6334,143.9573,9022.0
2022-06-30 10:10:00,169.02,169.33,168.88,169.28,10893.0,144.0254,144.2896,143.9061,144.247,10893.0
2022-06-30 10:15:00,169.23,169.32,168.76,168.8,8318.0,144.2044,144.2811,143.8039,143.838,8318.0
2022-06-30 10:20:00,168.86,168.88,168.31,168.43,8706.0,143.8891,143.9061,143.4204,143.5227,8706.0
2022-06-30 10:25:00,168.45,168.55,167.67,167.76,22805.0,143.5397,143.6249,142.8751,142.9517,22805.0
2022-06-30 10:30:00,167.77,168.94,167.73,168.94,9563.0,142.9603,143.9573,142.9262,143.9573,9563.0
2022-06-30 10:35:00,168.99,169.24,168.92,169.07,7717.0,143.9999,144.2129,143.9402,144.068,7717.0
2022-06-30 10:40:00,169.09,169.47,169.09,169.24,12962.0,144.0851,144.4089,144.0851,144.2129,12962.0
2022-06-30 10:45:00,169.28,169.5,169.17,169.33,9498.0,144.247,144.4344,144.1532,144.2896,9498.0
2022-06-30 10:50:00,169.37,169.59,169.23,169.59,7639.0,144.3237,144.5111,144.2044,144.5111,7639.0
2022-06-30 10:55:00,169.6,169.73,169.52,169.73,8575.0,144.5197,144.6304,144.4515,144.6304,8575.0
2022-06-30 11:00:00,169.71,169.78,168.79,168.92,14650.0,144.6134,144.673,143.8294,143.9402,14650.0
2022-06-30 11:05:00,168.93,169.2,168.76,169.11,8322.0,143.9487,144.1788,143.8039,144.1021,8322.0
2022-06-30 11:10:00,169.09,169.14,168.24,168.24,9154.0,144.0851,144.1277,143.3608,143.3608,9154.0
2022-06-30 11:15:00,168.22,168.31,167.75,167.75,8348.0,143.3437,143.4204,142.9432,142.9432,8348.0
2022-06-30 11:20:00,167.7,168.04,167.7,167.86,11881.0,142.9006,143.1903,142.9006,143.037,11881.0
2022-06-30 11:25:00,167.93,168.12,167.88,167.96,13776.0,143.0966,143.2585,143.054,143.1222,13776.0
2022-06-30 11:30:00,167.92,168.1,167.71,167.96,10343.0,143.0881,143.2415,142.9091,143.1222,10343.0
2022-06-30 11:35:00,168.04,168.47,167.99,168.39,9110.0,143.1903,143.5568,143.1477,143.4886,9110.0
2022-06-30 11:40:00,168.43,168.86,168.41,168.86,10582.0,143.5227,143.8891,143.5056,143.8891,10582.0
2022-06-30 11:45:00,168.81,168.89,168.49,168.56,6614.0,143.8465,143.9146,143.5738,143.6334,6614.0
2022-06-30 11:50:00,168.59,169.1,168.57,169.07,6828.0,143.659,144.0936,143.642,144.068,6828.0
2022-06-30 11:55:00,169.2,169.44,169.2,169.31,11974.0,144.1788,144.3833,144.1788,144.2725,11974.0
2022-06-30 12:00:00,169.31,169.53,169.18,169.2,6744.0,144.2725,144.46,144.1618,144.1788,6744.0
2022-06-30 12:05:00,169.25,169.38,168.96,168.99,7415.0,144.2214,144.3322,143.9743,143.9999,7415.0
2022-06-30 12:10:00,168.95,168.95,168.43,168.68,4976.0,143.9658,143.9658,143.5227,143.7357,4976.0
2022-06-30 12:15:00,168.76,169.08,168.71,168.98,6587.0,143.8039,144.0765,143.7613,143.9913,6587.0
2022-06-30 12:20:00,168.98,169.3,168.65,168.73,22508.0,143.9913,144.264,143.7101,143.7783,22508.0
2022-06-30 12:25:00,168.74,169.04,168.72,168.83,28483.0,143.7868,144.0425,143.7698,143.8635,28483.0
2022-06-30 12:30:00,168.84,169.46,168.83,169.45,13527.0,143.872,144.4004,143.8635,144.3918,13527.0
2022-06-30 12:35:00,169.46,169.46,168.86,168.96,5650.0,144.4004,144.4004,143.8891,143.9743,5650.0
2022-06-30 12:40:00,169.0,169.06,168.67,169.0,7888.0,144.0084,144.0595,143.7272,144.0084,7888.0
2022-06-30 12:45:00,169.06,169.55,169.06,169.5,5313.0,144.0595,144.477,144.0595,144.4344,5313.0
2022-06-30 12:50:00,169.51,169.83,169.45,169.83,33644.0,144.443,144.7156,144.3918,144.7156,33644.0
2022-06-30 12:55:00,169.92,170.23,169.88,170.08,4795.0,144.7923,145.0565,144.7582,144.9287,4795.0
2022-06-30 13:00:00,170.12,170.33,170.05,170.09,6868.0,144.9628,145.1417,144.9031,144.9372,6868.0
2022-06-30 13:05:00,170.07,170.09,169.68,169.93,7927.0,144.9201,144.9372,144.5878,144.8009,7927.0
2022-06-30 13:10:00,169.89,169.89,169.36,169.54,5800.0,144.7668,144.7668,144.3151,144.4685,5800.0
2022-06-30 13:15:00,169.55,169.56,169.09,169.19,7362.0,144.477,144.4856,144.0851,144.1703,7362.0
2022-06-30 13:20:00,169.19,169.42,169.06,169.34,5603.0,144.1703,144.3663,144.0595,144.2981,5603.0
2022-06-30 13:25:00,169.27,169.4,169.2,169.3,10244.0,144.2385,144.3492,144.1788,144.264,10244.0
2022-06-30 13:30:00,169.3,169.74,169.29,169.66,6578.0,144.264,144.6389,144.2555,144.5708,6578.0
2022-06-30 13:35:00,169.76,170.13,169.76,170.04,5171.0,144.656,144.9713,144.656,144.8946,5171.0
2022-06-30 13:40:00,170.06,170.37,169.66,169.7,5382.0,144.9116,145.1758,144.5708,144.6049,5382.0
2022-06-30 13:45:00,169.71,170.1,169.71,170.05,5144.0,144.6134,144.9457,144.6134,144.9031,5144.0
2022-06-30 13:50:00,170.05,170.35,169.97,170.21,9279.0,144.9031,145.1587,144.8349,145.0394,9279.0
2022-06-30 13:55:00,170.17,170.17,169.94,170.07,6168.0,145.0054,145.0054,144.8094,144.9201,6168.0
2022-06-30 14:00:00,170.11,170.3,169.95,170.3,7451.0,144.9542,145.1161,144.8179,145.1161,7451.0
2022-06-30 14:05:00,170.25,170.34,169.73,169.77,7327.0,145.0735,145.1502,144.6304,144.6645,7327.0
2022-06-30 14:10:00,169.81,170.22,169.7,169.78,6887.0,144.6986,145.048,144.6049,144.673,6887.0
2022-06-30 14:15:00,169.66,170.04,169.62,169.96,3120.0,144.5708,144.8946,144.5367,144.8264,3120.0
2022-06-30 14:20:00,169.96,170.0,169.32,169.32,4019.0,144.8264,144.8605,144.2811,144.2811,4019.0
2022-06-30 14:25:00,169.3,169.69,169.12,169.5,6561.0,144.264,144.5963,144.1106,144.4344,6561.0
2022-06-30 14:30:00,169.52,169.59,169.28,169.33,8239.0,144.4515,144.5111,144.247,144.2896,8239.0
2022-06-30 14:35:00,169.34,169.55,169.25,169.53,11421.0,144.2981,144.477,144.2214,144.46,11421.0
2022-06-30 14:40:00,169.5,169.51,168.94,168.95,10267.0,144.4344,144.443,143.9573,143.9658,10267.0
2022-06-30 14:45:00,168.9,169.13,168.84,168.87,6647.0,143.9232,144.1192,143.872,143.8976,6647.0
2022-06-30 14:50:00,168.86,168.89,168.38,168.61,8296.0,143.8891,143.9146,143.4801,143.6761,8296.0
2022-06-30 14:55:00,168.61,168.96,168.61,168.92,7983.0,143.6761,143.9743,143.6761,143.9402,7983.0
2022-06-30 15:00:00,168.92,169.01,168.68,168.77,5261.0,143.9402,144.0169,143.7357,143.8124,5261.0
2022-06-30 15:05:00,168.74,168.74,167.98,168.03,5950.0,143.7868,143.7868,143.1392,143.1818,5950.0
2022-06-30 15:10:00,168.01,168.18,167.94,168.08,7616.0,143.1648,143.3096,143.1051,143.2244,7616.0
2022-06-30 15:15:00,168.07,168.07,167.6,167.67,8831.0,143.2159,143.2159,142.8154,142.8751,8831.0
2022-06-30 15:20:00,167.77,167.88,167.72,167.87,23478.0,142.9603,143.054,142.9177,143.0455,23478.0
2022-06-30 15:25:00,167.88,168.08,167.74,168.08,22225.0,143.054,143.2244,142.9347,143.2244,22225.0
2022-06-30 15:30:00,168.02,168.36,167.94,168.36,18245.0,143.1733,143.463,143.1051,143.463,18245.0
2022-06-30 15:35:00,168.31,168.37,167.9,167.92,22544.0,143.4204,143.4715,143.071,143.0881,22544.0
2022-06-30 15:40:00,167.89,167.97,167.27,167.37,30459.0,143.0625,143.1307,142.5342,142.6194,30459.0
2022-06-30 15:45:00,167.37,168.14,167.3,167.96,37362.0,142.6194,143.2756,142.5598,143.1222,37362.0
2022-06-30 15:50:00,167.92,168.33,167.53,167.6,33178.0,143.0881,143.4375,142.7558,142.8154,33178.0
2022-06-30 15:55:00,167.55,168.53,167.49,168.53,109030.0,142.7728,143.6079,142.7217,143.6079,109030.0
2022-07-01 09:30:00,167.73,168.73,167.32,168.57,33652.0,142.9262,143.7783,142.5768,143.642,33652.0
2022-07-01 09:35:00,168.58,168.88,168.32,168.87,3918.0,143.6505,143.9061,143.4289,143.8976,3918.0
2022-07-01 09:40:00,168.65,169.4,168.65,169.14,7322.0,143.7101,144.3492,143.7101,144.1277,7322.0
2022-07-01 09:45:00,168.82,169.18,168.8,168.91,5510.0,143.855,144.1618,143.838,143.9317,5510.0
2022-07-01 09:50:00,168.84,169.55,168.84,169.55,10047.0,143.872,144.477,143.872,144.477,10047.0
2022-07-01 09:55:00,169.56,169.83,169.5,169.83,4890.0,144.4856,144.7156,144.4344,144.7156,4890.0
2022-07-01 10:00:00,169.92,170.05,169.56,169.7,9164.0,144.7923,144.9031,144.4856,144.6049,9164.0
2022-07-01 10:05:00,169.7,170.43,169.48,170.42,11697.0,144.6049,145.2269,144.4174,145.2184,11697.0
2022-07-01 10:10:00,170.4,170.53,170.0,170.41,12249.0,145.2013,145.3121,144.8605,145.2099,12249.0
2022-07-01 10:15:00,170.36,170.82,170.33,170.81,12344.0,145.1673,145.5592,145.1417,145.5507,12344.0
2022-07-01 10:20:00,170.75,170.99,170.64,170.75,8515.0,145.4996,145.7041,145.4059,145.4996,8515.0
2022-07-01 10:25:00,170.75,171.2,170.62,171.2,9472.0,145.4996,145.883,145.3888,145.883,9472.0
2022-07-01 10:30:00,171.16,171.31,170.9,171.01,11059.0,145.849,145.9768,145.6274,145.7211,11059.0
2022-07-01 10:35:00,171.03,171.19,170.82,170.99,7175.0,145.7382,145.8745,145.5592,145.7041,7175.0
2022-07-01 10:40:00,170.96,171.31,170.75,170.9,14596.0,145.6785,145.9768,145.4996,145.6274,14596.0
2022-07-01 10:45:00,170.93,171.16,170.69,171.03,7124.0,145.653,145.849,145.4485,145.7382,7124.0
2022-07-01 10:50:00,170.96,171.24,170.69,171.14,5010.0,145.6785,145.9171,145.4485,145.8319,5010.0
2022-07-01 10:55:00,171.21,171.33,170.85,171.27,16328.0,145.8916,145.9938,145.5848,145.9427,16328.0
2022-07-01 11:00:00,171.21,171.24,170.5,170.5,6670.0,145.8916,145.9171,145.2866,145.2866,6670.0
2022-07-01 11:05:00,170.55,171.13,170.54,171.05,6265.0,145.3292,145.8234,145.3206,145.7552,6265.0
2022-07-01 11:10:00,171.09,171.44,170.98,171.44,4311.0,145.7893,146.0876,145.6956,146.0876,4311.0
2022-07-01 11:15:00,171.39,171.91,171.33,171.61,7685.0,146.0449,146.488,145.9938,146.2324,7685.0
2022-07-01 11:20:00,171.51,171.71,171.08,171.16,7805.0,146.1472,146.3176,145.7808,145.849,7805.0
2022-07-01 11:25:00,171.17,171.4,170.95,170.96,5606.0,145.8575,146.0535,145.67,145.6785,5606.0
2022-07-01 11:30:00,171.03,171.54,170.98,171.44,4045.0,145.7382,146.1728,145.6956,146.0876,4045.0
2022-07-01 11:35:00,171.46,171.56,171.07,171.24,3959.0,146.1046,146.1898,145.7723,145.9171,3959.0
2022-07-01 11:40:00,171.11,171.23,170.98,171.02,2872.0,145.8064,145.9086,145.6956,145.7297,2872.0
2022-07-01 11:45:00,171.02,171.19,170.79,170.82,3727.0,145.7297,145.8745,145.5337,145.5592,3727.0
2022-07-01 11:50:00,170.79,170.79,169.9,169.9,5056.0,145.5337,145.5337,144.7753,144.7753,5056.0
2022-07-01 11:55:00,170.0,170.1,169.84,170.09,4502.0,144.8605,144.9457,144.7242,144.9372,4502.0
2022-07-01 12:00:00,170.08,170.15,169.86,169.89,9579.0,144.9287,144.9883,144.7412,144.7668,9579.0
2022-07-01 12:05:00,169.93,170.23,169.91,169.91,5990.0,144.8009,145.0565,144.7838,144.7838,5990.0
2022-07-01 12:10:00,169.8,169.8,169.52,169.59,3496.0,144.6901,144.6901,144.4515,144.5111,3496.0
2022-07-01 12:15:00,169.54,170.33,169.51,170.24,7275.0,144.4685,145.1417,144.443,145.065,7275.0
2022-07-01 12:20:00,170.2,170.3,170.1,170.3,5688.0,145.0309,145.1161,144.9457,145.1161,5688.0
2022-07-01 12:25:00,170.27,170.28,169.94,169.97,9310.0,145.0906,145.0991,144.8094,144.8349,9310.0
2022-07-01 12:30:00,170.03,170.04,169.69,169.7,4109.0,144.8861,144.8946,144.5963,144.6049,4109.0
2022-07-01 12:35:00,169.68,169.9,169.65,169.74,4750.0,144.5878,144.7753,144.5623,144.6389,4750.0
2022-07-01 12:40:00,169.71,169.93,169.69,169.88,4592.0,144.6134,144.8009,144.5963,144.7582,4592.0
2022-07-01 12:45:00,169.83,169.93,169.74,169.93,4369.0,144.7156,144.8009,144.6389,144.8009,4369.0
2022-07-01 12:50:00,169.88,170.03,169.82,169.98,2468.0,144.7582,144.8861,144.7071,144.8435,2468.0
2022-07-01 12:55:00,169.98,169.99,169.68,169.69,5303.0,144.8435,144.852,144.5878,144.5963,5303.0
2022-07-01 13:00:00,169.51,169.63,169.39,169.39,4923.0,144.443,144.5452,144.3407,144.3407,4923.0
2022-07-01 13:05:00,169.38,169.44,169.18,169.28,3320.0,144.3322,144.3833,144.1618,144.247,3320.0
2022-07-01 13:10:00,169.27,169.28,169.08,169.27,3193.0,144.2385,144.247,144.0765,144.2385,3193.0
2022-07-01 13:15:00,169.27,169.64,169.26,169.54,6393.0,144.2385,144.5537,144.2299,144.4685,6393.0
2022-07-01 13:20:00,169.48,169.62,169.43,169.62,2812.0,144.4174,144.5367,144.3748,144.5367,2812.0
2022-07-01 13:25:00,169.57,169.72,169.54,169.67,3683.0,144.4941,144.6219,144.4685,144.5793,3683.0
2022-07-01 13:30:00,169.65,169.9,169.63,169.8,3536.0,144.5623,144.7753,144.5452,144.6901,3536.0
2022-07-01 13:35:00,169.81,170.15,169.74,170.08,10781.0,144.6986,144.9883,144.6389,144.9287,10781.0
2022-07-01 13:40:00,170.02,170.23,169.97,170.21,7758.0,144.8775,145.0565,144.8349,145.0394,7758.0
2022-07-01 13:45:00,170.28,170.6,170.27,170.6,2831.0,145.0991,145.3718,145.0906,145.3718,2831.0
2022-07-01 13:50:00,170.56,170.68,170.32,170.32,6128.0,145.3377,145.4399,145.1332,145.1332,6128.0
2022-07-01 13:55:00,170.3,170.53,170.24,170.53,5495.0,145.1161,145.3121,145.065,145.3121,5495.0
2022-07-01 14:00:00,170.49,170.9,170.49,170.7,12801.0,145.278,145.6274,145.278,145.457,12801.0
2022-07-01 14:05:00,170.7,170.94,170.59,170.76,4808.0,145.457,145.6615,145.3633,145.5081,4808.0
2022-07-01 14:10:00,170.72,170.76,170.41,170.62,4086.0,145.474,145.5081,145.2099,145.3888,4086.0
2022-07-01 14:15:00,170.71,171.0,170.65,170.94,11334.0,145.4655,145.7126,145.4144,145.6615,11334.0
2022-07-01 14:20:00,171.02,171.37,170.99,171.37,8132.0,145.7297,146.0279,145.7041,146.0279,8132.0
2022-07-01 14:25:00,171.38,171.38,171.17,171.23,29065.0,146.0364,146.0364,145.8575,145.9086,29065.0
2022-07-01 14:30:00,171.3,171.85,171.25,171.85,12057.0,145.9683,146.4369,145.9256,146.4369,12057.0
2022-07-01 14:35:00,171.78,171.78,171.49,171.65,5940.0,146.3773,146.3773,146.1302,146.2665,5940.0
2022-07-01 14:40:00,171.67,171.7,171.25,171.25,3400.0,146.2835,146.3091,145.9256,145.9256,3400.0
2022-07-01 14:45:00,171.23,171.4,171.23,171.38,5736.0,145.9086,146.0535,145.9086,146.0364,5736.0
2022-07-01 14:50:00,171.53,171.59,171.36,171.45,10460.0,146.1642,146.2154,146.0194,146.0961,10460.0
2022-07-01 14:55:00,171.47,171.71,171.42,171.71,7700.0,146.1131,146.3176,146.0705,146.3176,7700.0
2022-07-01 15:00:00,171.72,171.72,171.15,171.33,12952.0,146.3261,146.3261,145.8404,145.9938,12952.0
2022-07-01 15:05:00,171.36,171.69,171.35,171.69,6796.0,146.0194,146.3006,146.0109,146.3006,6796.0
2022-07-01 15:10:00,171.62,171.96,171.62,171.93,6337.0,146.2409,146.5307,146.2409,146.5051,6337.0
2022-07-01 15:15:00,171.88,171.99,171.82,171.83,5892.0,146.4625,146.5562,146.4114,146.4199,5892.0
2022-07-01 15:20:00,171.8,171.84,171.61,171.77,8428.0,146.3943,146.4284,146.2324,146.3688,8428.0
2022-07-01 15:25:00,171.8,171.85,171.63,171.7,8920.0,146.3943,146.4369,146.2495,146.3091,8920.0
2022-07-01 15:30:00,171.7,172.2,171.7,172.11,10400.0,146.3091,146.7352,146.3091,146.6585,10400.0
2022-07-01 15:35:00,172.13,172.4,172.13,172.29,9302.0,146.6755,146.9056,146.6755,146.8119,9302.0
2022-07-01 15:40:00,172.31,172.57,172.3,172.45,17479.0,146.8289,147.0504,146.8204,146.9482,17479.0
2022-07-01 15:45:00,172.44,172.73,172.34,172.7,21712.0,146.9397,147.1868,146.8545,147.1612,21712.0
2022-07-01 15:50:00,172.71,172.84,171.85,172.19,37877.0,147.1697,147.2805,146.4369,146.7266,37877.0
2022-07-01 15:55:00,172.21,172.47,172.19,172.47,75391.0,146.7437,146.9652,146.7266,146.9652,75391.0
2022-07-05 09:30:00,171.41,171.57,169.71,170.32,26755.0,146.062,146.1983,144.6134,145.1332,26755.0
2022-07-05 09:35:00,170.09,170.15,169.34,169.63,12688.0,144.9372,144.9883,144.2981,144.5452,12688.0
2022-07-05 09:40:00,169.59,169.59,168.52,168.8,9205.0,144.5111,144.5111,143.5994,143.838,9205.0
2022-07-05 09:45:00,168.65,169.74,168.61,169.08,10418.0,143.7101,144.6389,143.6761,144.0765,10418.0
2022-07-05 09:50:00,169.08,169.15,168.55,168.82,8373.0,144.0765,144.1362,143.6249,143.855,8373.0
2022-07-05 09:55:00,168.89,169.25,168.75,168.75,13381.0,143.9146,144.2214,143.7953,143.7953,13381.0
2022-07-05 10:00:00,168.75,169.33,168.51,168.64,18656.0,143.7953,144.2896,143.5908,143.7016,18656.0
2022-07-05 10:05:00,168.64,169.14,168.4,169.09,14674.0,143.7016,144.1277,143.4971,144.0851,14674.0
2022-07-05 10:10:00,169.12,169.45,168.99,169.05,9752.0,144.1106,144.3918,143.9999,144.051,9752.0
2022-07-05 10:15:00,169.14,169.14,168.41,168.88,16139.0,144.1277,144.1277,143.5056,143.9061,16139.0
2022-07-05 10:20:00,168.85,169.09,168.85,168.91,9506.0,143.8806,144.0851,143.8806,143.9317,9506.0
2022-07-05 10:25:00,168.86,169.14,168.63,168.77,7522.0,143.8891,144.1277,143.6931,143.8124,7522.0
2022-07-05 10:30:00,168.8,169.13,168.58,168.58,21646.0,143.838,144.1192,143.6505,143.6505,21646.0
2022-07-05 10:35:00,168.54,168.64,168.21,168.21,7309.0,143.6164,143.7016,143.3352,143.3352,7309.0
2022-07-05 10:40:00,168.15,168.22,167.45,167.45,5960.0,143.2841,143.3437,142.6876,142.6876,5960.0
2022-07-05 10:45:00,167.47,168.12,167.42,168.12,6398.0,142.7046,143.2585,142.662,143.2585,6398.0
2022-07-05 10:50:00,168.18,168.41,168.13,168.24,3675.0,143.3096,143.5056,143.267,143.3608,3675.0
2022-07-05 10:55:00,168.23,168.23,167.5,167.63,4414.0,143.3522,143.3522,142.7302,142.841,4414.0
2022-07-05 11:00:00,167.58,167.7,167.15,167.6,8500.0,142.7984,142.9006,142.432,142.8154,8500.0
2022-07-05 11:05:00,167.62,167.74,167.23,167.46,4418.0,142.8325,142.9347,142.5001,142.6961,4418.0
2022-07-05 11:10:00,167.44,167.74,167.44,167.71,3487.0,142.6791,142.9347,142.6791,142.9091,3487.0
2022-07-05 11:15:00,167.72,167.85,167.58,167.81,5824.0,142.9177,143.0284,142.7984,142.9944,5824.0
2022-07-05 11:20:00,167.82,167.94,167.67,167.77,5342.0,143.0029,143.1051,142.8751,142.9603,5342.0
2022-07-05 11:25:00,167.75,167.91,167.31,167.31,6061.0,142.9432,143.0796,142.5683,142.5683,6061.0
2022-07-05 11:30:00,167.31,167.58,167.26,167.26,9396.0,142.5683,142.7984,142.5257,142.5257,9396.0
2022-07-05 11:35:00,167.23,167.62,167.15,167.53,4481.0,142.5001,142.8325,142.432,142.7558,4481.0
2022-07-05 11:40:00,167.53,167.93,167.53,167.93,5549.0,142.7558,143.0966,142.7558,143.0966,5549.0
2022-07-05 11:45:00,167.95,168.05,167.76,167.83,4924.0,143.1137,143.1989,142.9517,143.0114,4924.0
2022-07-05 11:50:00,167.85,167.85,167.46,167.81,5863.0,143.0284,143.0284,142.6961,142.9944,5863.0
2022-07-05 11:55:00,167.81,167.92,167.58,167.6,7987.0,142.9944,143.0881,142.7984,142.8154,7987.0
2022-07-05 12:00:00,167.69,168.02,167.64,167.84,7381.0,142.8921,143.1733,142.8495,143.0199,7381.0
2022-07-05 12:05:00,167.9,168.21,167.89,168.12,4546.0,143.071,143.3352,143.0625,143.2585,4546.0
2022-07-05 12:10:00,168.18,168.28,167.92,167.99,5300.0,143.3096,143.3949,143.0881,143.1477,5300.0
2022-07-05 12:15:00,167.99,168.0,167.54,167.94,5930.0,143.1477,143.1563,142.7643,143.1051,5930.0
2022-07-05 12:20:00,167.92,168.52,167.81,168.52,7079.0,143.0881,143.5994,142.9944,143.5994,7079.0
2022-07-05 12:25:00,168.56,168.65,168.38,168.38,7118.0,143.6334,143.7101,143.4801,143.4801,7118.0
2022-07-05 12:30:00,168.43,168.54,168.36,168.37,4201.0,143.5227,143.6164,143.463,143.4715,4201.0
2022-07-05 12:35:00,168.37,168.5,168.23,168.39,4161.0,143.4715,143.5823,143.3522,143.4886,4161.0
2022-07-05 12:40:00,168.38,168.44,168.12,168.23,4128.0,143.4801,143.5312,143.2585,143.3522,4128.0
2022-07-05 12:45:00,168.22,168.31,167.98,168.16,7541.0,143.3437,143.4204,143.1392,143.2926,7541.0
2022-07-05 12:50:00,168.12,168.5,168.09,168.4,4639.0,143.2585,143.5823,143.2329,143.4971,4639.0
2022-07-05 12:55:00,168.49,168.72,168.38,168.68,2526.0,143.5738,143.7698,143.4801,143.7357,2526.0
2022-07-05 13:00:00,168.64,168.7,168.49,168.62,6868.0,143.7016,143.7527,143.5738,143.6846,6868.0
2022-07-05 13:05:00,168.53,168.63,168.32,168.48,4211.0,143.6079,143.6931,143.4289,143.5653,4211.0
2022-07-05 13:10:00,168.53,168.62,168.25,168.26,7606.0,143.6079,143.6846,143.3693,143.3778,7606.0
2022-07-05 13:15:00,168.31,168.31,168.06,168.28,7562.0,143.4204,143.4204,143.2074,143.3949,7562.0
2022-07-05 13:20:00,168.37,168.61,168.32,168.47,6402.0,143.4715,143.6761,143.4289,143.5568,6402.0
2022-07-05 13:25:00,168.47,168.58,168.34,168.39,9634.0,143.5568,143.6505,143.446,143.4886,9634.0
2022-07-05 13:30:00,168.36,168.48,168.23,168.45,3445.0,143.463,143.5653,143.3522,143.5397,3445.0
2022-07-05 13:35:00,168.43,168.95,168.43,168.95,5617.0,143.5227,143.9658,143.5227,143.9658,5617.0
2022-07-05 13:40:00,169.01,169.37,168.95,169.31,5857.0,144.0169,144.3237,143.9658,144.2725,5857.0
2022-07-05 13:45:00,169.35,169.47,168.99,169.15,4609.0,144.3066,144.4089,143.9999,144.1362,4609.0
2022-07-05 13:50:00,169.28,169.43,169.21,169.42,5262.0,144.247,144.3748,144.1873,144.3663,5262.0
2022-07-05 13:55:00,169.38,169.55,169.28,169.43,5069.0,144.3322,144.477,144.247,144.3748,5069.0
2022-07-05 14:00:00,169.54,170.0,169.5,169.99,2921.0,144.4685,144.8605,144.4344,144.852,2921.0
2022-07-05 14:05:00,169.98,170.01,169.78,169.84,3353.0,144.8435,144.869,144.673,144.7242,3353.0
2022-07-05 14:10:00,169.81,170.08,169.81,169.94,5550.0,144.6986,144.9287,144.6986,144.8094,5550.0
2022-07-05 14:15:00,169.98,170.1,169.76,170.08,8729.0,144.8435,144.9457,144.656,144.9287,8729.0
2022-07-05 14:20:00,170.01,170.01,169.73,169.98,3963.0,144.869,144.869,144.6304,144.8435,3963.0
2022-07-05 14:25:00,169.96,170.18,169.92,170.08,5068.0,144.8264,145.0139,144.7923,144.9287,5068.0
2022-07-05 14:30:00,170.12,170.3,170.04,170.3,8202.0,144.9628,145.1161,144.8946,145.1161,8202.0
2022-07-05 14:35:00,170.27,170.62,170.22,170.62,6955.0,145.0906,145.3888,145.048,145.3888,6955.0
2022-07-05 14:40:00,170.61,170.7,170.49,170.54,6704.0,145.3803,145.457,145.278,145.3206,6704.0
2022-07-05 14:45:00,170.51,170.73,170.49,170.7,5257.0,145.2951,145.4825,145.278,145.457,5257.0
2022-07-05 14:50:00,170.71,170.89,170.7,170.79,7381.0,145.4655,145.6189,145.457,145.5337,7381.0
2022-07-05 14:55:00,170.79,170.98,170.74,170.78,3813.0,145.5337,145.6956,145.4911,145.5252,3813.0
2022-07-05 15:00:00,170.8,170.94,170.59,170.83,8082.0,145.5422,145.6615,145.3633,145.5678,8082.0
2022-07-05 15:05:00,170.91,171.34,170.81,171.25,7961.0,145.6359,146.0023,145.5507,145.9256,7961.0
2022-07-05 15:10:00,171.25,171.3,171.08,171.26,7344.0,145.9256,145.9683,145.7808,145.9342,7344.0
2022-07-05 15:15:00,171.34,171.34,170.57,170.73,5870.0,146.0023,146.0023,145.3462,145.4825,5870.0
2022-07-05 15:20:00,170.8,171.15,170.74,171.07,9670.0,145.5422,145.8404,145.4911,145.7723,9670.0
2022-07-05 15:25:00,171.06,171.2,170.92,171.04,9234.0,145.7637,145.883,145.6444,145.7467,9234.0
2022-07-05 15:30:00,171.01,171.21,170.75,171.18,13622.0,145.7211,145.8916,145.4996,145.866,13622.0
2022-07-05 15:35:00,171.15,171.16,170.84,170.92,11731.0,145.8404,145.849,145.5763,145.6444,11731.0
2022-07-05 15:40:00,170.93,171.19,170.88,171.17,13708.0,145.653,145.8745,145.6104,145.8575,13708.0
2022-07-05 15:45:00,171.11,171.36,170.94,171.32,19585.0,145.8064,146.0194,145.6615,145.9853,19585.0
2022-07-05 15:50:00,171.35,171.38,170.89,171.27,27902.0,146.0109,146.0364,145.6189,145.9427,27902.0
2022-07-05 15:55:00,171.22,171.66,171.21,171.59,65702.0,145.9001,146.275,145.8916,146.2154,65702.0
2022-07-06 09:30:00,172.79,173.73,172.47,173.72,22729.0,147.2379,148.0389,146.9652,148.0304,22729.0
2022-07-06 09:35:00,173.49,174.15,173.44,173.87,5150.0,147.8344,148.3968,147.7918,148.1582,5150.0
2022-07-06 09:40:00,173.53,173.77,172.98,172.98,6375.0,147.8685,148.073,147.3998,147.3998,6375.0
2022-07-06 09:45:00,172.98,173.27,172.59,173.27,2723.0,147.3998,147.6469,147.0675,147.6469,2723.0
2022-07-06 09:50:00,173.46,173.66,172.85,173.58,6492.0,147.8088,147.9793,147.289,147.9111,6492.0
2022-07-06 09:55:00,173.39,174.15,173.39,173.62,900.0,147.7492,148.3968,147.7492,147.9452,900.0
2022-07-06 10:00:00,173.56,173.97,173.42,173.93,4889.0,147.894,148.2434,147.7748,148.2093,4889.0
2022-07-06 10:05:00,173.81,174.72,173.81,174.49,4609.0,148.1071,148.8825,148.1071,148.6865,4609.0
2022-07-06 10:10:00,174.43,174.52,173.65,173.76,6081.0,148.6354,148.7121,147.9707,148.0645,6081.0
2022-07-06 10:15:00,173.77,174.1,173.76,174.08,4419.0,148.073,148.3542,148.0645,148.3372,4419.0
2022-07-06 10:20:00,174.19,174.39,173.97,174.31,5911.0,148.4309,148.6013,148.2434,148.5331,5911.0
2022-07-06 10:25:00,174.26,174.4,173.92,174.17,8047.0,148.4905,148.6098,148.2008,148.4138,8047.0
2022-07-06 10:30:00,174.17,174.36,173.7,173.71,5714.0,148.4138,148.5757,148.0133,148.0219,5714.0
2022-07-06 10:35:00,173.75,173.87,173.42,173.71,5943.0,148.056,148.1582,147.7748,148.0219,5943.0
2022-07-06 10:40:00,173.76,173.76,173.29,173.41,5151.0,148.0645,148.0645,147.664,147.7662,5151.0
2022-07-06 10:45:00,173.25,173.32,172.68,172.86,3920.0,147.6299,147.6895,147.1442,147.2976,3920.0
2022-07-06 10:50:00,172.73,172.81,172.49,172.63,2751.0,147.1868,147.255,146.9823,147.1016,2751.0
2022-07-06 10:55:00,172.7,172.76,172.5,172.62,3289.0,147.1612,147.2124,146.9908,147.0931,3289.0
2022-07-06 11:00:00,172.6,172.6,172.12,172.3,6417.0,147.076,147.076,146.667,146.8204,6417.0
2022-07-06 11:05:00,172.36,172.39,172.11,172.32,5348.0,146.8715,146.8971,146.6585,146.8374,5348.0
2022-07-06 11:10:00,172.38,172.77,172.33,172.68,1703.0,146.8885,147.2209,146.8459,147.1442,1703.0
2022-07-06 11:15:00,172.54,172.69,172.34,172.42,3371.0,147.0249,147.1527,146.8545,146.9226,3371.0
2022-07-06 11:20:00,172.48,172.72,172.48,172.71,3344.0,146.9738,147.1783,146.9738,147.1697,3344.0
2022-07-06 11:25:00,172.69,172.79,172.43,172.5,2892.0,147.1527,147.2379,146.9312,146.9908,2892.0
2022-07-06 11:30:00,172.6,172.71,172.38,172.6,3912.0,147.076,147.1697,146.8885,147.076,3912.0
2022-07-06 11:35:00,172.69,172.92,172.59,172.64,3081.0,147.1527,147.3487,147.0675,147.1101,3081.0
2022-07-06 11:40:00,172.49,172.49,172.22,172.22,2594.0,146.9823,146.9823,146.7522,146.7522,2594.0
2022-07-06 11:45:00,172.18,172.45,172.16,172.16,2783.0,146.7181,146.9482,146.7011,146.7011,2783.0
2022-07-06 11:50:00,172.16,172.44,172.12,172.29,3056.0,146.7011,146.9397,146.667,146.8119,3056.0
2022-07-06 11:55:00,172.44,172.73,172.44,172.73,3588.0,146.9397,147.1868,146.9397,147.1868,3588.0
2022-07-06 12:00:00,172.73,172.75,172.5,172.53,1440.0,147.1868,147.2038,146.9908,147.0164,1440.0
2022-07-06 12:05:00,172.43,172.51,172.2,172.25,2007.0,146.9312,146.9993,146.7352,146.7778,2007.0
2022-07-06 12:10:00,172.14,172.63,172.13,172.63,3266.0,146.684,147.1016,146.6755,147.1016,3266.0
2022-07-06 12:15:00,172.6,172.78,172.54,172.78,1062.0,147.076,147.2294,147.0249,147.2294,1062.0
2022-07-06 12:20:00,172.87,172.99,172.78,172.78,2637.0,147.3061,147.4083,147.2294,147.2294,2637.0
2022-07-06 12:25:00,172.8,172.96,172.74,172.96,3578.0,147.2464,147.3828,147.1953,147.3828,3578.0
2022-07-06 12:30:00,172.88,173.02,172.86,173.02,3471.0,147.3146,147.4339,147.2976,147.4339,3471.0
2022-07-06 12:35:00,173.0,173.19,172.88,172.88,4186.0,147.4169,147.5788,147.3146,147.3146,4186.0
2022-07-06 12:40:00,172.88,173.23,172.88,173.11,2331.0,147.3146,147.6128,147.3146,147.5106,2331.0
2022-07-06 12:45:00,173.26,173.35,173.24,173.32,1800.0,147.6384,147.7151,147.6214,147.6895,1800.0
2022-07-06 12:50:00,173.3,173.3,173.06,173.09,2482.0,147.6725,147.6725,147.468,147.4936,2482.0
2022-07-06 12:55:00,173.09,173.13,172.93,173.0,2306.0,147.4936,147.5276,147.3572,147.4169,2306.0
2022-07-06 13:00:00,173.03,173.18,173.0,173.18,2727.0,147.4424,147.5702,147.4169,147.5702,2727.0
2022-07-06 13:05:00,173.23,173.35,173.16,173.16,2906.0,147.6128,147.7151,147.5532,147.5532,2906.0
2022-07-06 13:10:00,173.13,173.16,173.04,173.13,9138.0,147.5276,147.5532,147.4509,147.5276,9138.0
2022-07-06 13:15:00,173.13,173.15,172.93,173.04,5261.0,147.5276,147.5447,147.3572,147.4509,5261.0
2022-07-06 13:20:00,173.03,173.06,172.85,172.87,2862.0,147.4424,147.468,147.289,147.3061,2862.0
2022-07-06 13:25:00,172.9,172.95,172.74,172.82,2359.0,147.3316,147.3743,147.1953,147.2635,2359.0
2022-07-06 13:30:00,172.78,172.95,172.77,172.95,3758.0,147.2294,147.3743,147.2209,147.3743,3758.0
2022-07-06 13:35:00,172.99,173.07,172.86,173.07,8423.0,147.4083,147.4765,147.2976,147.4765,8423.0
2022-07-06 13:40:00,173.14,173.47,173.1,173.32,3720.0,147.5362,147.8174,147.5021,147.6895,3720.0
2022-07-06 13:45:00,173.42,173.43,173.27,173.3,1342.0,147.7748,147.7833,147.6469,147.6725,1342.0
2022-07-06 13:50:00,173.39,173.42,173.33,173.42,1607.0,147.7492,147.7748,147.6981,147.7748,1607.0
2022-07-06 13:55:00,173.37,173.4,173.26,173.26,2927.0,147.7321,147.7577,147.6384,147.6384,2927.0
2022-07-06 14:00:00,173.18,173.41,172.97,173.06,4049.0,147.5702,147.7662,147.3913,147.468,4049.0
2022-07-06 14:05:00,173.27,173.4,173.05,173.06,4441.0,147.6469,147.7577,147.4595,147.468,4441.0
2022-07-06 14:10:00,172.89,173.32,172.8,173.01,6020.0,147.3231,147.6895,147.2464,147.4254,6020.0
2022-07-06 14:15:00,172.98,172.98,172.68,172.68,300.0,147.3998,147.3998,147.1442,147.1442,300.0
2022-07-06 14:20:00,172.79,172.95,172.69,172.87,5114.0,147.2379,147.3743,147.1527,147.3061,5114.0
2022-07-06 14:25:00,172.73,173.42,172.7,173.4,12514.0,147.1868,147.7748,147.1612,147.7577,12514.0
2022-07-06 14:30:00,173.47,173.85,173.39,173.52,10337.0,147.8174,148.1412,147.7492,147.86,10337.0
2022-07-06 14:35:00,173.5,173.74,173.36,173.69,3898.0,147.8429,148.0474,147.7236,148.0048,3898.0
2022-07-06 14:40:00,173.74,174.02,173.48,173.55,6972.0,148.0474,148.286,147.8259,147.8855,6972.0
2022-07-06 14:45:00,173.61,173.72,173.21,173.21,2815.0,147.9367,148.0304,147.5958,147.5958,2815.0
2022-07-06 14:50:00,173.23,173.32,173.1,173.17,2643.0,147.6128,147.6895,147.5021,147.5617,2643.0
2022-07-06 14:55:00,173.02,173.19,172.92,173.1,5289.0,147.4339,147.5788,147.3487,147.5021,5289.0
2022-07-06 15:00:00,173.04,173.05,172.53,172.74,7714.0,147.4509,147.4595,147.0164,147.1953,7714.0
2022-07-06 15:05:00,172.7,172.78,172.6,172.7,5046.0,147.1612,147.2294,147.076,147.1612,5046.0
2022-07-06 15:10:00,172.85,172.97,172.67,172.86,4101.0,147.289,147.3913,147.1357,147.2976,4101.0
2022-07-06 15:15:00,172.72,172.91,172.72,172.82,3813.0,147.1783,147.3402,147.1783,147.2635,3813.0
2022-07-06 15:20:00,172.79,172.9,172.79,172.86,3775.0,147.2379,147.3316,147.2379,147.2976,3775.0
2022-07-06 15:25:00,172.89,173.14,172.88,173.12,5353.0,147.3231,147.5362,147.3146,147.5191,5353.0
2022-07-06 15:30:00,173.05,173.09,172.93,173.04,7089.0,147.4595,147.4936,147.3572,147.4509,7089.0
2022-07-06 15:35:00,173.02,173.23,172.73,172.75,7911.0,147.4339,147.6128,147.1868,147.2038,7911.0
2022-07-06 15:40:00,172.7,172.7,172.47,172.51,14173.0,147.1612,147.1612,146.9652,146.9993,14173.0
2022-07-06 15:45:00,172.47,172.48,172.15,172.19,13785.0,146.9652,146.9738,146.6926,146.7266,13785.0
2022-07-06 15:50:00,172.23,172.3,171.61,171.91,20123.0,146.7607,146.8204,146.2324,146.488,20123.0
2022-07-06 15:55:00,171.86,171.9,171.54,171.76,42415.0,146.4454,146.4795,146.1728,146.3602,42415.0
2022-07-07 09:30:00,171.92,172.94,171.35,172.63,20805.0,146.4966,147.3657,146.0109,147.1016,20805.0
2022-07-07 09:35:00,172.39,172.75,171.89,172.47,8877.0,146.8971,147.2038,146.471,146.9652,8877.0
2022-07-07 09:40:00,172.58,172.97,172.0,172.07,8139.0,147.059,147.3913,146.5647,146.6244,8139.0
2022-07-07 09:45:00,171.89,171.93,171.47,171.77,12372.0,146.471,146.5051,146.1131,146.3688,12372.0
2022-07-07 09:50:00,171.65,171.76,170.98,170.99,4710.0,146.2665,146.3602,145.6956,145.7041,4710.0
2022-07-07 09:55:00,171.03,171.64,170.94,171.63,5686.0,145.7382,146.258,145.6615,146.2495,5686.0
2022-07-07 10:00:00,171.81,172.0,171.57,171.77,6438.0,146.4028,146.5647,146.1983,146.3688,6438.0
2022-07-07 10:05:00,171.83,172.15,171.23,171.37,13291.0,146.4199,146.6926,145.9086,146.0279,13291.0
2022-07-07 10:10:00,171.5,172.43,171.5,172.43,13387.0,146.1387,146.9312,146.1387,146.9312,13387.0
2022-07-07 10:15:00,172.38,172.53,172.18,172.27,12159.0,146.8885,147.0164,146.7181,146.7948,12159.0
2022-07-07 10:20:00,172.27,172.62,172.23,172.55,6340.0,146.7948,147.0931,146.7607,147.0334,6340.0
2022-07-07 10:25:00,172.59,172.6,171.95,172.03,5869.0,147.0675,147.076,146.5221,146.5903,5869.0
2022-07-07 10:30:00,172.11,172.26,172.05,172.25,9521.0,146.6585,146.7863,146.6073,146.7778,9521.0
2022-07-07 10:35:00,172.44,172.71,172.44,172.52,8538.0,146.9397,147.1697,146.9397,147.0078,8538.0
2022-07-07 10:40:00,172.67,172.76,172.51,172.59,4343.0,147.1357,147.2124,146.9993,147.0675,4343.0
2022-07-07 10:45:00,172.59,172.66,172.32,172.63,6191.0,147.0675,147.1271,146.8374,147.1016,6191.0
2022-07-07 10:50:00,172.71,173.15,172.71,173.1,8117.0,147.1697,147.5447,147.1697,147.5021,8117.0
2022-07-07 10:55:00,173.12,173.31,172.98,172.98,4296.0,147.5191,147.681,147.3998,147.3998,4296.0
2022-07-07 11:00:00,172.91,173.29,172.9,173.28,3225.0,147.3402,147.664,147.3316,147.6555,3225.0
2022-07-07 11:05:00,173.28,173.57,173.25,173.42,9284.0,147.6555,147.9026,147.6299,147.7748,9284.0
2022-07-07 11:10:00,173.43,173.62,173.38,173.45,8667.0,147.7833,147.9452,147.7407,147.8003,8667.0
2022-07-07 11:15:00,173.45,173.67,173.42,173.48,10964.0,147.8003,147.9878,147.7748,147.8259,10964.0
2022-07-07 11:20:00,173.47,173.5,173.1,173.23,6781.0,147.8174,147.8429,147.5021,147.6128,6781.0
2022-07-07 11:25:00,173.3,173.41,173.1,173.1,4822.0,147.6725,147.7662,147.5021,147.5021,4822.0
2022-07-07 11:30:00,173.04,173.04,172.76,172.98,6240.0,147.4509,147.4509,147.2124,147.3998,6240.0
2022-07-07 11:35:00,172.93,173.0,172.85,172.99,4007.0,147.3572,147.4169,147.289,147.4083,4007.0
2022-07-07 11:40:00,173.06,173.27,172.92,173.11,5696.0,147.468,147.6469,147.3487,147.5106,5696.0
2022-07-07 11:45:00,173.08,173.2,172.96,173.19,4791.0,147.485,147.5873,147.3828,147.5788,4791.0
2022-07-07 11:50:00,173.18,173.22,172.96,173.04,3907.0,147.5702,147.6043,147.3828,147.4509,3907.0
2022-07-07 11:55:00,173.05,173.3,173.03,173.19,5802.0,147.4595,147.6725,147.4424,147.5788,5802.0
2022-07-07 12:00:00,173.25,173.26,172.88,173.03,4164.0,147.6299,147.6384,147.3146,147.4424,4164.0
2022-07-07 12:05:00,173.09,173.15,172.98,172.99,4417.0,147.4936,147.5447,147.3998,147.4083,4417.0
2022-07-07 12:10:00,172.99,173.07,172.87,172.92,4243.0,147.4083,147.4765,147.3061,147.3487,4243.0
2022-07-07 12:15:00,172.95,173.27,172.94,173.14,17347.0,147.3743,147.6469,147.3657,147.5362,17347.0
2022-07-07 12:20:00,173.14,173.25,172.85,172.89,39811.0,147.5362,147.6299,147.289,147.3231,39811.0
2022-07-07 12:25:00,172.84,172.92,172.59,172.68,9232.0,147.2805,147.3487,147.0675,147.1442,9232.0
2022-07-07 12:30:00,172.69,172.77,172.62,172.69,4077.0,147.1527,147.2209,147.0931,147.1527,4077.0
2022-07-07 12:35:00,172.68,172.73,172.56,172.73,6936.0,147.1442,147.1868,147.0419,147.1868,6936.0
2022-07-07 12:40:00,172.86,172.91,172.75,172.82,3268.0,147.2976,147.3402,147.2038,147.2635,3268.0
2022-07-07 12:45:00,172.68,172.73,172.22,172.25,6481.0,147.1442,147.1868,146.7522,146.7778,6481.0
2022-07-07 12:50:00,172.22,172.44,172.21,172.31,6214.0,146.7522,146.9397,146.7437,146.8289,6214.0
2022-07-07 12:55:00,172.26,172.38,172.17,172.36,4282.0,146.7863,146.8885,146.7096,146.8715,4282.0
2022-07-07 13:00:00,172.41,172.49,172.25,172.25,4315.0,146.9141,146.9823,146.7778,146.7778,4315.0
2022-07-07 13:05:00,172.24,172.35,172.21,172.3,3197.0,146.7692,146.863,146.7437,146.8204,3197.0
2022-07-07 13:10:00,172.29,172.29,171.98,172.02,4548.0,146.8119,146.8119,146.5477,146.5818,4548.0
2022-07-07 13:15:00,172.09,172.3,172.08,172.17,5587.0,146.6414,146.8204,146.6329,146.7096,5587.0
2022-07-07 13:20:00,172.19,172.25,172.07,172.09,4359.0,146.7266,146.7778,146.6244,146.6414,4359.0
2022-07-07 13:25:00,172.08,172.21,172.03,172.04,2940.0,146.6329,146.7437,146.5903,146.5988,2940.0
2022-07-07 13:30:00,172.06,172.21,172.02,172.2,2958.0,146.6159,146.7437,146.5818,146.7352,2958.0
2022-07-07 13:35:00,172.13,172.39,172.13,172.25,10822.0,146.6755,146.8971,146.6755,146.7778,10822.0
2022-07-07 13:40:00,172.18,172.25,172.11,172.13,1834.0,146.7181,146.7778,146.6585,146.6755,1834.0
2022-07-07 13:45:00,172.19,172.24,172.08,172.14,1583.0,146.7266,146.7692,146.6329,146.684,1583.0
2022-07-07 13:50:00,172.03,172.06,171.72,171.91,5264.0,146.5903,146.6159,146.3261,146.488,5264.0
2022-07-07 13:55:00,171.94,171.94,171.58,171.59,5478.0,146.5136,146.5136,146.2068,146.2154,5478.0
2022-07-07 14:00:00,171.61,171.76,171.42,171.42,5838.0,146.2324,146.3602,146.0705,146.0705,5838.0
2022-07-07 14:05:00,171.43,171.49,171.12,171.14,5805.0,146.079,146.1302,145.8149,145.8319,5805.0
2022-07-07 14:10:00,171.12,171.23,171.12,171.13,5359.0,145.8149,145.9086,145.8149,145.8234,5359.0
2022-07-07 14:15:00,171.11,171.16,171.01,171.13,4416.0,145.8064,145.849,145.7211,145.8234,4416.0
2022-07-07 14:20:00,171.13,171.25,171.09,171.11,3626.0,145.8234,145.9256,145.7893,145.8064,3626.0
2022-07-07 14:25:00,171.03,171.06,170.7,170.78,4623.0,145.7382,145.7637,145.457,145.5252,4623.0
2022-07-07 14:30:00,170.81,170.81,170.54,170.57,3277.0,145.5507,145.5507,145.3206,145.3462,3277.0
2022-07-07 14:35:00,170.54,170.6,170.29,170.55,5279.0,145.3206,145.3718,145.1076,145.3292,5279.0
2022-07-07 14:40:00,170.55,170.61,170.36,170.41,12354.0,145.3292,145.3803,145.1673,145.2099,12354.0
2022-07-07 14:45:00,170.4,170.57,170.3,170.57,5967.0,145.2013,145.3462,145.1161,145.3462,5967.0
2022-07-07 14:50:00,170.56,170.64,170.39,170.39,6333.0,145.3377,145.4059,145.1928,145.1928,6333.0
2022-07-07 14:55:00,170.4,170.5,170.38,170.49,9713.0,145.2013,145.2866,145.1843,145.278,9713.0
2022-07-07 15:00:00,170.52,170.79,170.5,170.79,5243.0,145.3036,145.5337,145.2866,145.5337,5243.0
2022-07-07 15:05:00,170.8,171.02,170.79,170.99,8043.0,145.5422,145.7297,145.5337,145.7041,8043.0
2022-07-07 15:10:00,171.01,171.34,170.94,171.33,5007.0,145.7211,146.0023,145.6615,145.9938,5007.0
2022-07-07 15:15:00,171.36,171.69,171.34,171.64,7078.0,146.0194,146.3006,146.0023,146.258,7078.0
2022-07-07 15:20:00,171.65,171.92,171.59,171.79,8194.0,146.2665,146.4966,146.2154,146.3858,8194.0
2022-07-07 15:25:00,171.84,171.89,171.63,171.66,7061.0,146.4284,146.471,146.2495,146.275,7061.0
2022-07-07 15:30:00,171.59,171.82,171.56,171.72,12279.0,146.2154,146.4114,146.1898,146.3261,12279.0
2022-07-07 15:35:00,171.71,171.74,171.32,171.4,8756.0,146.3176,146.3432,145.9853,146.0535,8756.0
2022-07-07 15:40:00,171.29,171.6,171.23,171.59,6440.0,145.9597,146.2239,145.9086,146.2154,6440.0
2022-07-07 15:45:00,171.52,171.7,171.52,171.64,17397.0,146.1557,146.3091,146.1557,146.258,17397.0
2022-07-07 15:50:00,171.76,171.78,171.21,171.48,23490.0,146.3602,146.3773,145.8916,146.1216,23490.0
2022-07-07 15:55:00,171.46,171.84,171.44,171.56,36618.0,146.1046,146.4284,146.0876,146.1898,36618.0
2022-07-08 09:30:00,170.75,171.04,170.26,170.73,13240.0,145.4996,145.7467,145.0821,145.4825,13240.0
2022-07-08 09:35:00,170.88,170.99,170.52,170.79,5558.0,145.6104,145.7041,145.3036,145.5337,5558.0
2022-07-08 09:40:00,170.83,170.83,170.0,170.0,2035.0,145.5678,145.5678,144.8605,144.8605,2035.0
2022-07-08 09:45:00,169.81,170.13,169.78,169.93,1964.0,144.6986,144.9713,144.673,144.8009,1964.0
2022-07-08 09:50:00,170.06,170.11,169.8,169.89,2981.0,144.9116,144.9542,144.6901,144.7668,2981.0
2022-07-08 09:55:00,169.85,170.22,169.75,170.14,3054.0,144.7327,145.048,144.6475,144.9798,3054.0
2022-07-08 10:00:00,170.07,170.18,169.96,170.14,3266.0,144.9201,145.0139,144.8264,144.9798,3266.0
2022-07-08 10:05:00,170.11,170.6,170.11,170.6,4344.0,144.9542,145.3718,144.9542,145.3718,4344.0
2022-07-08 10:10:00,170.78,170.88,170.61,170.82,2905.0,145.5252,145.6104,145.3803,145.5592,2905.0
2022-07-08 10:15:00,170.81,171.59,170.81,171.42,2361.0,145.5507,146.2154,145.5507,146.0705,2361.0
2022-07-08 10:20:00,171.26,171.65,171.26,171.65,1522.0,145.9342,146.2665,145.9342,146.2665,1522.0
2022-07-08 10:25:00,171.68,172.07,171.68,171.94,2160.0,146.2921,146.6244,146.2921,146.5136,2160.0
2022-07-08 10:30:00,171.8,172.04,171.8,171.86,2508.0,146.3943,146.5988,146.3943,146.4454,2508.0
2022-07-08 10:35:00,171.73,171.93,171.65,171.92,2713.0,146.3347,146.5051,146.2665,146.4966,2713.0
2022-07-08 10:40:00,171.89,171.96,171.79,171.94,2454.0,146.471,146.5307,146.3858,146.5136,2454.0
2022-07-08 10:45:00,171.94,171.94,171.65,171.72,2529.0,146.5136,146.5136,146.2665,146.3261,2529.0
2022-07-08 10:50:00,171.73,171.75,171.29,171.4,6246.0,146.3347,146.3517,145.9597,146.0535,6246.0
2022-07-08 10:55:00,171.49,171.83,171.4,171.4,4203.0,146.1302,146.4199,146.0535,146.0535,4203.0
2022-07-08 11:00:00,171.47,171.53,171.37,171.44,5040.0,146.1131,146.1642,146.0279,146.0876,5040.0
2022-07-08 11:05:00,171.35,171.63,171.22,171.63,1990.0,146.0109,146.2495,145.9001,146.2495,1990.0
2022-07-08 11:10:00,171.58,171.6,170.91,170.98,2861.0,146.2068,146.2239,145.6359,145.6956,2861.0
2022-07-08 11:15:00,171.06,171.16,170.8,170.8,2672.0,145.7637,145.849,145.5422,145.5422,2672.0
2022-07-08 11:20:00,170.84,170.95,170.83,170.87,1802.0,145.5763,145.67,145.5678,145.6018,1802.0
2022-07-08 11:25:00,170.91,171.24,170.91,171.07,3331.0,145.6359,145.9171,145.6359,145.7723,3331.0
2022-07-08 11:30:00,171.08,171.34,170.99,171.22,2402.0,145.7808,146.0023,145.7041,145.9001,2402.0
2022-07-08 11:35:00,171.24,171.24,171.04,171.07,1103.0,145.9171,145.9171,145.7467,145.7723,1103.0
2022-07-08 11:40:00,171.02,171.12,171.02,171.11,2024.0,145.7297,145.8149,145.7297,145.8064,2024.0
2022-07-08 11:45:00,171.05,171.27,171.05,171.17,2524.0,145.7552,145.9427,145.7552,145.8575,2524.0
2022-07-08 11:50:00,171.26,171.33,171.17,171.18,1067.0,145.9342,145.9938,145.8575,145.866,1067.0
2022-07-08 11:55:00,171.24,171.27,171.09,171.09,2031.0,145.9171,145.9427,145.7893,145.7893,2031.0
2022-07-08 12:00:00,171.05,171.05,170.86,170.87,2073.0,145.7552,145.7552,145.5933,145.6018,2073.0
2022-07-08 12:05:00,170.82,170.82,170.68,170.74,904.0,145.5592,145.5592,145.4399,145.4911,904.0
2022-07-08 12:10:00,170.72,170.77,170.66,170.66,1393.0,145.474,145.5166,145.4229,145.4229,1393.0
2022-07-08 12:15:00,170.5,170.57,170.39,170.45,3184.0,145.2866,145.3462,145.1928,145.244,3184.0
2022-07-08 12:20:00,170.5,170.91,170.47,170.81,16216.0,145.2866,145.6359,145.261,145.5507,16216.0
2022-07-08 12:25:00,170.8,170.89,170.64,170.88,8151.0,145.5422,145.6189,145.4059,145.6104,8151.0
2022-07-08 12:30:00,170.9,171.09,170.86,171.02,4192.0,145.6274,145.7893,145.5933,145.7297,4192.0
2022-07-08 12:35:00,170.97,171.02,170.91,170.99,5512.0,145.6871,145.7297,145.6359,145.7041,5512.0
2022-07-08 12:40:00,171.03,171.04,170.92,170.99,2863.0,145.7382,145.7467,145.6444,145.7041,2863.0
2022-07-08 12:45:00,170.98,171.1,170.93,171.1,4450.0,145.6956,145.7978,145.653,145.7978,4450.0
2022-07-08 12:50:00,171.03,171.05,170.96,171.01,2344.0,145.7382,145.7552,145.6785,145.7211,2344.0
2022-07-08 12:55:00,171.04,171.07,170.92,170.96,11295.0,145.7467,145.7723,145.6444,145.6785,11295.0
2022-07-08 13:00:00,170.94,171.11,170.88,171.01,11908.0,145.6615,145.8064,145.6104,145.7211,11908.0
2022-07-08 13:05:00,171.01,171.14,170.98,171.09,4041.0,145.7211,145.8319,145.6956,145.7893,4041.0
2022-07-08 13:10:00,171.11,171.16,171.0,171.03,3457.0,145.8064,145.849,145.7126,145.7382,3457.0
2022-07-08 13:15:00,171.07,171.08,170.95,171.05,4449.0,145.7723,145.7808,145.67,145.7552,4449.0
2022-07-08 13:20:00,171.02,171.05,170.95,171.05,2309.0,145.7297,145.7552,145.67,145.7552,2309.0
2022-07-08 13:25:00,171.09,171.2,171.07,171.12,1450.0,145.7893,145.883,145.7723,145.8149,1450.0
2022-07-08 13:30:00,171.14,171.2,171.06,171.14,3897.0,145.8319,145.883,145.7637,145.8319,3897.0
2022-07-08 13:35:00,171.14,171.14,170.95,171.09,9339.0,145.8319,145.8319,145.67,145.7893,9339.0
2022-07-08 13:40:00,171.04,171.08,170.99,171.0,2755.0,145.7467,145.7808,145.7041,145.7126,2755.0
2022-07-08 13:45:00,170.99,171.15,170.97,171.14,7770.0,145.7041,145.8404,145.6871,145.8319,7770.0
2022-07-08 13:50:00,171.19,171.25,171.07,171.22,1394.0,145.8745,145.9256,145.7723,145.9001,1394.0
2022-07-08 13:55:00,171.12,171.12,170.97,171.07,2286.0,145.8149,145.8149,145.6871,145.7723,2286.0
2022-07-08 14:00:00,171.11,171.11,170.96,171.06,2738.0,145.8064,145.8064,145.6785,145.7637,2738.0
2022-07-08 14:05:00,171.07,171.22,171.07,171.22,1050.0,145.7723,145.9001,145.7723,145.9001,1050.0
2022-07-08 14:10:00,171.17,171.17,171.0,171.03,1522.0,145.8575,145.8575,145.7126,145.7382,1522.0
2022-07-08 14:15:00,171.1,171.49,171.07,171.49,5352.0,145.7978,146.1302,145.7723,146.1302,5352.0
2022-07-08 14:20:00,171.48,171.74,171.48,171.68,2464.0,146.1216,146.3432,146.1216,146.2921,2464.0
2022-07-08 14:25:00,171.64,171.74,171.62,171.72,3023.0,146.258,146.3432,146.2409,146.3261,3023.0
2022-07-08 14:30:00,171.68,171.74,171.6,171.7,4578.0,146.2921,146.3432,146.2239,146.3091,4578.0
2022-07-08 14:35:00,171.73,171.77,171.67,171.76,4099.0,146.3347,146.3688,146.2835,146.3602,4099.0
2022-07-08 14:40:00,171.71,171.81,171.68,171.81,2409.0,146.3176,146.4028,146.2921,146.4028,2409.0
2022-07-08 14:45:00,171.82,171.98,171.78,171.97,6943.0,146.4114,146.5477,146.3773,146.5392,6943.0
2022-07-08 14:50:00,172.0,172.36,171.99,172.15,7217.0,146.5647,146.8715,146.5562,146.6926,7217.0
2022-07-08 14:55:00,172.12,172.32,172.1,172.32,3419.0,146.667,146.8374,146.65,146.8374,3419.0
2022-07-08 15:00:00,172.3,172.59,172.29,172.47,14451.0,146.8204,147.0675,146.8119,146.9652,14451.0
2022-07-08 15:05:00,172.43,172.43,171.97,172.0,12455.0,146.9312,146.9312,146.5392,146.5647,12455.0
2022-07-08 15:10:00,172.0,172.16,171.99,172.0,4428.0,146.5647,146.7011,146.5562,146.5647,4428.0
2022-07-08 15:15:00,171.97,172.08,171.97,172.06,4862.0,146.5392,146.6329,146.5392,146.6159,4862.0
2022-07-08 15:20:00,172.01,172.09,171.98,172.02,5433.0,146.5733,146.6414,146.5477,146.5818,5433.0
2022-07-08 15:25:00,171.98,172.06,171.94,172.05,9698.0,146.5477,146.6159,146.5136,146.6073,9698.0
2022-07-08 15:30:00,172.0,172.03,171.88,171.94,39204.0,146.5647,146.5903,146.4625,146.5136,39204.0
2022-07-08 15:35:00,171.93,171.94,171.65,171.79,13884.0,146.5051,146.5136,146.2665,146.3858,13884.0
2022-07-08 15:40:00,171.84,172.08,171.8,172.06,8314.0,146.4284,146.6329,146.3943,146.6159,8314.0
2022-07-08 15:45:00,172.09,172.09,171.76,171.8,12314.0,146.6414,146.6414,146.3602,146.3943,12314.0
2022-07-08 15:50:00,171.78,172.03,171.58,171.95,57178.0,146.3773,146.5903,146.2068,146.5221,57178.0
2022-07-08 15:55:00,171.94,172.11,171.3,171.42,60291.0,146.5136,146.6585,145.9683,146.0705,60291.0
2022-07-11 09:30:00,170.94,171.67,170.0,170.31,19104.0,145.6615,146.2835,144.8605,145.1247,19104.0
2022-07-11 09:35:00,170.53,170.53,169.78,169.97,6571.0,145.3121,145.3121,144.673,144.8349,6571.0
2022-07-11 09:40:00,169.98,171.08,169.85,170.73,6261.0,144.8435,145.7808,144.7327,145.4825,6261.0
2022-07-11 09:45:00,170.57,170.92,170.42,170.72,37517.0,145.3462,145.6444,145.2184,145.474,37517.0
2022-07-11 09:50:00,170.84,170.89,169.76,169.76,2512.0,145.5763,145.6189,144.656,144.656,2512.0
2022-07-11 09:55:00,169.8,169.8,168.49,168.75,9398.0,144.6901,144.6901,143.5738,143.7953,9398.0
2022-07-11 10:00:00,168.88,169.0,168.6,168.77,4594.0,143.9061,144.0084,143.6675,143.8124,4594.0
2022-07-11 10:05:00,168.65,169.21,168.47,169.19,7919.0,143.7101,144.1873,143.5568,144.1703,7919.0
2022-07-11 10:10:00,169.15,169.26,168.96,168.99,3475.0,144.1362,144.2299,143.9743,143.9999,3475.0
2022-07-11 10:15:00,169.2,169.41,168.93,168.99,6930.0,144.1788,144.3577,143.9487,143.9999,6930.0
2022-07-11 10:20:00,168.99,169.19,168.67,169.14,4912.0,143.9999,144.1703,143.7272,144.1277,4912.0
2022-07-11 10:25:00,169.16,169.5,169.07,169.28,4278.0,144.1447,144.4344,144.068,144.247,4278.0
2022-07-11 10:30:00,169.34,169.76,169.34,169.66,11930.0,144.2981,144.656,144.2981,144.5708,11930.0
2022-07-11 10:35:00,169.74,169.81,169.71,169.75,812.0,144.6389,144.6986,144.6134,144.6475,812.0
2022-07-11 10:40:00,169.74,170.1,169.72,170.0,3262.0,144.6389,144.9457,144.6219,144.8605,3262.0
2022-07-11 10:45:00,170.09,170.4,170.05,170.3,1500.0,144.9372,145.2013,144.9031,145.1161,1500.0
2022-07-11 10:50:00,170.34,170.57,170.27,170.39,3378.0,145.1502,145.3462,145.0906,145.1928,3378.0
2022-07-11 10:55:00,170.45,170.88,170.42,170.83,5318.0,145.244,145.6104,145.2184,145.5678,5318.0
2022-07-11 11:00:00,170.75,170.95,170.7,170.87,12276.0,145.4996,145.67,145.457,145.6018,12276.0
2022-07-11 11:05:00,170.9,171.17,170.88,170.95,8365.0,145.6274,145.8575,145.6104,145.67,8365.0
2022-07-11 11:10:00,170.95,171.06,170.82,170.89,3218.0,145.67,145.7637,145.5592,145.6189,3218.0
2022-07-11 11:15:00,170.9,171.28,170.9,171.21,3844.0,145.6274,145.9512,145.6274,145.8916,3844.0
2022-07-11 11:20:00,171.2,171.44,171.2,171.28,5367.0,145.883,146.0876,145.883,145.9512,5367.0
2022-07-11 11:25:00,171.27,171.39,171.1,171.38,10024.0,145.9427,146.0449,145.7978,146.0364,10024.0
2022-07-11 11:30:00,171.42,171.45,171.24,171.26,4061.0,146.0705,146.0961,145.9171,145.9342,4061.0
2022-07-11 11:35:00,171.22,171.4,170.96,171.37,4070.0,145.9001,146.0535,145.6785,146.0279,4070.0
2022-07-11 11:40:00,171.17,171.33,170.97,171.33,4728.0,145.8575,145.9938,145.6871,145.9938,4728.0
2022-07-11 11:45:00,171.35,171.35,171.14,171.16,4792.0,146.0109,146.0109,145.8319,145.849,4792.0
2022-07-11 11:50:00,171.06,171.21,170.98,171.21,3885.0,145.7637,145.8916,145.6956,145.8916,3885.0
2022-07-11 11:55:00,171.2,171.28,171.12,171.15,2401.0,145.883,145.9512,145.8149,145.8404,2401.0
2022-07-11 12:00:00,171.21,171.37,171.17,171.26,3245.0,145.8916,146.0279,145.8575,145.9342,3245.0
2022-07-11 12:05:00,171.36,171.65,171.26,171.59,4682.0,146.0194,146.2665,145.9342,146.2154,4682.0
2022-07-11 12:10:00,171.53,171.53,171.31,171.35,3392.0,146.1642,146.1642,145.9768,146.0109,3392.0
2022-07-11 12:15:00,171.25,171.28,171.17,171.19,1650.0,145.9256,145.9512,145.8575,145.8745,1650.0
2022-07-11 12:20:00,171.24,171.41,171.24,171.41,3321.0,145.9171,146.062,145.9171,146.062,3321.0
2022-07-11 12:25:00,171.37,171.37,171.22,171.34,3367.0,146.0279,146.0279,145.9001,146.0023,3367.0
2022-07-11 12:30:00,171.34,171.67,171.34,171.67,2806.0,146.0023,146.2835,146.0023,146.2835,2806.0
2022-07-11 12:35:00,171.75,171.78,171.67,171.71,4061.0,146.3517,146.3773,146.2835,146.3176,4061.0
2022-07-11 12:40:00,171.77,171.77,171.44,171.48,3454.0,146.3688,146.3688,146.0876,146.1216,3454.0
2022-07-11 12:45:00,171.48,171.53,171.44,171.47,2806.0,146.1216,146.1642,146.0876,146.1131,2806.0
2022-07-11 12:50:00,171.47,171.58,171.47,171.56,1902.0,146.1131,146.2068,146.1131,146.1898,1902.0
2022-07-11 12:55:00,171.62,171.83,171.61,171.7,2387.0,146.2409,146.4199,146.2324,146.3091,2387.0
2022-07-11 13:00:00,171.73,172.04,171.67,171.87,1793.0,146.3347,146.5988,146.2835,146.454,1793.0
2022-07-11 13:05:00,171.89,172.02,171.73,171.94,2717.0,146.471,146.5818,146.3347,146.5136,2717.0
2022-07-11 13:10:00,171.96,171.99,171.88,171.94,2988.0,146.5307,146.5562,146.4625,146.5136,2988.0
2022-07-11 13:15:00,171.77,171.9,171.76,171.9,2103.0,146.3688,146.4795,146.3602,146.4795,2103.0
2022-07-11 13:20:00,171.91,172.11,171.88,172.1,2592.0,146.488,146.6585,146.4625,146.65,2592.0
2022-07-11 13:25:00,172.06,172.06,171.94,171.99,2026.0,146.6159,146.6159,146.5136,146.5562,2026.0
2022-07-11 13:30:00,171.94,172.09,171.88,172.09,4397.0,146.5136,146.6414,146.4625,146.6414,4397.0
2022-07-11 13:35:00,172.11,172.35,172.03,172.3,8174.0,146.6585,146.863,146.5903,146.8204,8174.0
2022-07-11 13:40:00,172.26,172.44,172.2,172.37,5816.0,146.7863,146.9397,146.7352,146.88,5816.0
2022-07-11 13:45:00,172.36,172.4,172.23,172.25,2239.0,146.8715,146.9056,146.7607,146.7778,2239.0
2022-07-11 13:50:00,172.23,172.43,172.19,172.39,4028.0,146.7607,146.9312,146.7266,146.8971,4028.0
2022-07-11 13:55:00,172.39,172.5,172.33,172.39,5131.0,146.8971,146.9908,146.8459,146.8971,5131.0
2022-07-11 14:00:00,172.43,172.44,172.31,172.44,4255.0,146.9312,146.9397,146.8289,146.9397,4255.0
2022-07-11 14:05:00,172.4,172.53,172.33,172.37,8284.0,146.9056,147.0164,146.8459,146.88,8284.0
2022-07-11 14:10:00,172.3,172.31,172.1,172.22,6730.0,146.8204,146.8289,146.65,146.7522,6730.0
2022-07-11 14:15:00,172.22,172.31,171.97,172.3,6365.0,146.7522,146.8289,146.5392,146.8204,6365.0
2022-07-11 14:20:00,172.33,172.38,172.27,172.37,1402.0,146.8459,146.8885,146.7948,146.88,1402.0
2022-07-11 14:25:00,172.32,172.42,172.32,172.33,2194.0,146.8374,146.9226,146.8374,146.8459,2194.0
2022-07-11 14:30:00,172.36,172.48,172.32,172.33,3299.0,146.8715,146.9738,146.8374,146.8459,3299.0
2022-07-11 14:35:00,172.34,172.46,172.29,172.4,5476.0,146.8545,146.9567,146.8119,146.9056,5476.0
2022-07-11 14:40:00,172.43,172.5,172.42,172.42,2888.0,146.9312,146.9908,146.9226,146.9226,2888.0
2022-07-11 14:45:00,172.42,172.55,172.36,172.45,6465.0,146.9226,147.0334,146.8715,146.9482,6465.0
2022-07-11 14:50:00,172.43,172.47,172.21,172.31,16322.0,146.9312,146.9652,146.7437,146.8289,16322.0
2022-07-11 14:55:00,172.33,172.39,172.26,172.3,7078.0,146.8459,146.8971,146.7863,146.8204,7078.0
2022-07-11 15:00:00,172.35,172.46,172.19,172.24,11896.0,146.863,146.9567,146.7266,146.7692,11896.0
2022-07-11 15:05:00,172.28,172.46,172.19,172.27,24024.0,146.8033,146.9567,146.7266,146.7948,24024.0
2022-07-11 15:10:00,172.15,172.38,172.14,172.31,40548.0,146.6926,146.8885,146.684,146.8289,40548.0
2022-07-11 15:15:00,172.25,172.28,172.11,172.2,5983.0,146.7778,146.8033,146.6585,146.7352,5983.0
2022-07-11 15:20:00,172.21,172.38,172.21,172.3,22932.0,146.7437,146.8885,146.7437,146.8204,22932.0
2022-07-11 15:25:00,172.26,172.29,171.8,172.03,30237.0,146.7863,146.8119,146.3943,146.5903,30237.0
2022-07-11 15:30:00,171.97,172.38,171.97,172.31,15925.0,146.5392,146.8885,146.5392,146.8289,15925.0
2022-07-11 15:35:00,172.32,172.42,172.26,172.32,17781.0,146.8374,146.9226,146.7863,146.8374,17781.0
2022-07-11 15:40:00,172.33,172.53,172.17,172.22,15320.0,146.8459,147.0164,146.7096,146.7522,15320.0
2022-07-11 15:45:00,172.23,172.4,172.17,172.22,17141.0,146.7607,146.9056,146.7096,146.7522,17141.0
2022-07-11 15:50:00,172.24,172.49,172.21,172.41,37100.0,146.7692,146.9823,146.7437,146.9141,37100.0
2022-07-11 15:55:00,172.41,172.52,172.15,172.32,98189.0,146.9141,147.0078,146.6926,146.8374,98189.0
2022-07-12 09:30:00,171.22,171.95,171.19,171.93,24973.0,145.9001,146.5221,145.8745,146.5051,24973.0
2022-07-12 09:35:00,171.98,172.64,171.86,172.64,5954.0,146.5477,147.1101,146.4454,147.1101,5954.0
2022-07-12 09:40:00,172.62,172.9,172.32,172.56,13825.0,147.0931,147.3316,146.8374,147.0419,13825.0
2022-07-12 09:45:00,172.57,173.17,172.49,173.09,8110.0,147.0504,147.5617,146.9823,147.4936,8110.0
2022-07-12 09:50:00,173.2,173.44,172.82,172.84,9415.0,147.5873,147.7918,147.2635,147.2805,9415.0
2022-07-12 09:55:00,172.84,172.95,172.44,172.84,9532.0,147.2805,147.3743,146.9397,147.2805,9532.0
2022-07-12 10:00:00,172.81,172.81,172.25,172.25,8364.0,147.255,147.255,146.7778,146.7778,8364.0
2022-07-12 10:05:00,172.22,172.54,172.01,172.54,7072.0,146.7522,147.0249,146.5733,147.0249,7072.0
2022-07-12 10:10:00,172.77,172.8,172.39,172.41,5482.0,147.2209,147.2464,146.8971,146.9141,5482.0
2022-07-12 10:15:00,172.31,172.35,171.99,172.23,7933.0,146.8289,146.863,146.5562,146.7607,7933.0
2022-07-12 10:20:00,172.25,172.45,171.99,172.11,7918.0,146.7778,146.9482,146.5562,146.6585,7918.0
2022-07-12 10:25:00,172.13,172.49,172.02,172.03,7586.0,146.6755,146.9823,146.5818,146.5903,7586.0
2022-07-12 10:30:00,172.1,173.08,172.05,173.08,8126.0,146.65,147.485,146.6073,147.485,8126.0
2022-07-12 10:35:00,173.05,173.05,172.44,172.62,4395.0,147.4595,147.4595,146.9397,147.0931,4395.0
2022-07-12 10:40:00,172.53,173.04,172.52,173.02,4885.0,147.0164,147.4509,147.0078,147.4339,4885.0
2022-07-12 10:45:00,173.02,173.04,172.78,172.85,3507.0,147.4339,147.4509,147.2294,147.289,3507.0
2022-07-12 10:50:00,172.89,172.89,172.65,172.81,4872.0,147.3231,147.3231,147.1186,147.255,4872.0
2022-07-12 10:55:00,172.8,172.8,172.45,172.47,4937.0,147.2464,147.2464,146.9482,146.9652,4937.0
2022-07-12 11:00:00,172.47,172.47,172.11,172.13,5299.0,146.9652,146.9652,146.6585,146.6755,5299.0
2022-07-12 11:05:00,172.13,172.24,171.93,171.97,6872.0,146.6755,146.7692,146.5051,146.5392,6872.0
2022-07-12 11:10:00,171.91,172.15,171.9,172.07,4862.0,146.488,146.6926,146.4795,146.6244,4862.0
2022-07-12 11:15:00,172.06,172.12,171.71,171.71,24409.0,146.6159,146.667,146.3176,146.3176,24409.0
2022-07-12 11:20:00,171.69,171.8,171.58,171.8,6123.0,146.3006,146.3943,146.2068,146.3943,6123.0
2022-07-12 11:25:00,171.76,171.9,171.62,171.9,4745.0,146.3602,146.4795,146.2409,146.4795,4745.0
2022-07-12 11:30:00,171.96,172.01,171.58,171.61,5923.0,146.5307,146.5733,146.2068,146.2324,5923.0
2022-07-12 11:35:00,171.6,171.6,170.87,170.9,4905.0,146.2239,146.2239,145.6018,145.6274,4905.0
2022-07-12 11:40:00,170.87,171.02,170.79,170.84,5379.0,145.6018,145.7297,145.5337,145.5763,5379.0
2022-07-12 11:45:00,170.89,171.08,170.89,171.08,8216.0,145.6189,145.7808,145.6189,145.7808,8216.0
2022-07-12 11:50:00,171.05,171.27,170.87,170.95,15373.0,145.7552,145.9427,145.6018,145.67,15373.0
2022-07-12 11:55:00,170.97,171.37,170.96,171.32,9159.0,145.6871,146.0279,145.6785,145.9853,9159.0
2022-07-12 12:00:00,171.35,171.48,171.23,171.42,5220.0,146.0109,146.1216,145.9086,146.0705,5220.0
2022-07-12 12:05:00,171.39,171.51,171.24,171.24,4530.0,146.0449,146.1472,145.9171,145.9171,4530.0
2022-07-12 12:10:00,171.23,171.47,171.18,171.45,4249.0,145.9086,146.1131,145.866,146.0961,4249.0
2022-07-12 12:15:00,171.48,171.79,171.44,171.76,6289.0,146.1216,146.3858,146.0876,146.3602,6289.0
2022-07-12 12:20:00,171.8,171.92,171.68,171.92,4658.0,146.3943,146.4966,146.2921,146.4966,4658.0
2022-07-12 12:25:00,171.82,171.87,171.74,171.85,3212.0,146.4114,146.454,146.3432,146.4369,3212.0
2022-07-12 12:30:00,171.85,171.85,171.65,171.82,5351.0,146.4369,146.4369,146.2665,146.4114,5351.0
2022-07-12 12:35:00,171.81,171.9,171.77,171.83,3826.0,146.4028,146.4795,146.3688,146.4199,3826.0
2022-07-12 12:40:00,171.82,172.01,171.77,171.94,7497.0,146.4114,146.5733,146.3688,146.5136,7497.0
2022-07-12 12:45:00,171.86,171.86,171.58,171.62,13045.0,146.4454,146.4454,146.2068,146.2409,13045.0
2022-07-12 12:50:00,171.61,171.83,171.61,171.77,13445.0,146.2324,146.4199,146.2324,146.3688,13445.0
2022-07-12 12:55:00,171.78,171.93,171.75,171.93,9607.0,146.3773,146.5051,146.3517,146.5051,9607.0
2022-07-12 13:00:00,171.86,171.93,171.51,171.66,2932.0,146.4454,146.5051,146.1472,146.275,2932.0
2022-07-12 13:05:00,171.6,171.7,171.52,171.54,2719.0,146.2239,146.3091,146.1557,146.1728,2719.0
2022-07-12 13:10:00,171.47,171.51,171.26,171.34,3229.0,146.1131,146.1472,145.9342,146.0023,3229.0
2022-07-12 13:15:00,171.35,171.38,171.15,171.18,3993.0,146.0109,146.0364,145.8404,145.866,3993.0
2022-07-12 13:20:00,171.21,171.32,171.17,171.25,2800.0,145.8916,145.9853,145.8575,145.9256,2800.0
2022-07-12 13:25:00,171.2,171.33,171.05,171.26,5762.0,145.883,145.9938,145.7552,145.9342,5762.0
2022-07-12 13:30:00,171.31,171.34,171.11,171.2,3332.0,145.9768,146.0023,145.8064,145.883,3332.0
2022-07-12 13:35:00,171.09,171.2,171.07,171.13,4320.0,145.7893,145.883,145.7723,145.8234,4320.0
2022-07-12 13:40:00,171.1,171.28,171.07,171.26,9787.0,145.7978,145.9512,145.7723,145.9342,9787.0
2022-07-12 13:45:00,171.27,171.4,171.15,171.37,5732.0,145.9427,146.0535,145.8404,146.0279,5732.0
2022-07-12 13:50:00,171.38,171.55,171.3,171.53,1834.0,146.0364,146.1813,145.9683,146.1642,1834.0
2022-07-12 13:55:00,171.55,171.63,171.41,171.43,1519.0,146.1813,146.2495,146.062,146.079,1519.0
2022-07-12 14:00:00,171.38,171.39,171.07,171.17,3723.0,146.0364,146.0449,145.7723,145.8575,3723.0
2022-07-12 14:05:00,171.19,171.29,171.19,171.23,2601.0,145.8745,145.9597,145.8745,145.9086,2601.0
2022-07-12 14:10:00,171.31,171.31,171.18,171.29,5929.0,145.9768,145.9768,145.866,145.9597,5929.0
2022-07-12 14:15:00,171.24,171.48,171.24,171.39,3552.0,145.9171,146.1216,145.9171,146.0449,3552.0
2022-07-12 14:20:00,171.34,171.39,171.32,171.38,1588.0,146.0023,146.0449,145.9853,146.0364,1588.0
2022-07-12 14:25:00,171.36,171.39,171.19,171.31,5762.0,146.0194,146.0449,145.8745,145.9768,5762.0
2022-07-12 14:30:00,171.37,171.41,171.26,171.31,5264.0,146.0279,146.062,145.9342,145.9768,5264.0
2022-07-12 14:35:00,171.31,171.36,171.24,171.27,5582.0,145.9768,146.0194,145.9171,145.9427,5582.0
2022-07-12 14:40:00,171.27,171.32,171.2,171.29,8949.0,145.9427,145.9853,145.883,145.9597,8949.0
2022-07-12 14:45:00,171.3,171.3,171.21,171.22,2951.0,145.9683,145.9683,145.8916,145.9001,2951.0
2022-07-12 14:50:00,171.21,171.21,171.03,171.19,4626.0,145.8916,145.8916,145.7382,145.8745,4626.0
2022-07-12 14:55:00,171.22,171.22,170.94,170.99,3228.0,145.9001,145.9001,145.6615,145.7041,3228.0
2022-07-12 15:00:00,170.9,170.98,170.73,170.76,15901.0,145.6274,145.6956,145.4825,145.5081,15901.0
2022-07-12 15:05:00,170.73,170.82,170.62,170.62,9849.0,145.4825,145.5592,145.3888,145.3888,9849.0
2022-07-12 15:10:00,170.68,170.85,170.45,170.84,28512.0,145.4399,145.5848,145.244,145.5763,28512.0
2022-07-12 15:15:00,170.85,171.08,170.79,171.07,7820.0,145.5848,145.7808,145.5337,145.7723,7820.0
2022-07-12 15:20:00,171.05,171.05,170.51,170.59,13843.0,145.7552,145.7552,145.2951,145.3633,13843.0
2022-07-12 15:25:00,170.63,170.93,170.51,170.6,44676.0,145.3973,145.653,145.2951,145.3718,44676.0
2022-07-12 15:30:00,170.65,170.85,170.44,170.47,11536.0,145.4144,145.5848,145.2354,145.261,11536.0
2022-07-12 15:35:00,170.38,170.38,170.01,170.22,9952.0,145.1843,145.1843,144.869,145.048,9952.0
2022-07-12 15:40:00,170.23,170.47,170.06,170.47,11248.0,145.0565,145.261,144.9116,145.261,11248.0
2022-07-12 15:45:00,170.45,170.77,170.4,170.67,15713.0,145.244,145.5166,145.2013,145.4314,15713.0
2022-07-12 15:50:00,170.68,171.15,170.57,171.1,29693.0,145.4399,145.8404,145.3462,145.7978,29693.0
2022-07-12 15:55:00,171.08,171.26,170.89,170.95,75804.0,145.7808,145.9342,145.6189,145.67,75804.0
2022-07-13 09:30:00,168.88,170.93,168.46,168.73,18108.0,143.9061,145.653,143.5482,143.7783,18108.0
2022-07-13 09:35:00,168.75,170.03,168.75,170.03,4864.0,143.7953,144.8861,143.7953,144.8861,4864.0
2022-07-13 09:40:00,170.03,170.03,168.75,168.77,5951.0,144.8861,144.8861,143.7953,143.8124,5951.0
2022-07-13 09:45:00,168.9,170.39,168.9,170.39,5819.0,143.9232,145.1928,143.9232,145.1928,5819.0
2022-07-13 09:50:00,170.52,170.52,169.89,170.01,4195.0,145.3036,145.3036,144.7668,144.869,4195.0
2022-07-13 09:55:00,170.03,170.31,169.77,170.17,7035.0,144.8861,145.1247,144.6645,145.0054,7035.0
2022-07-13 10:00:00,170.0,170.27,169.56,169.87,5987.0,144.8605,145.0906,144.4856,144.7497,5987.0
2022-07-13 10:05:00,169.99,170.13,169.79,169.91,5854.0,144.852,144.9713,144.6816,144.7838,5854.0
2022-07-13 10:10:00,169.9,170.11,169.76,170.11,5298.0,144.7753,144.9542,144.656,144.9542,5298.0
2022-07-13 10:15:00,170.05,170.16,169.67,169.68,6344.0,144.9031,144.9968,144.5793,144.5878,6344.0
2022-07-13 10:20:00,169.56,170.12,169.43,169.88,4460.0,144.4856,144.9628,144.3748,144.7582,4460.0
2022-07-13 10:25:00,169.81,170.52,169.79,170.52,6495.0,144.6986,145.3036,144.6816,145.3036,6495.0
2022-07-13 10:30:00,170.44,171.02,170.37,170.96,7587.0,145.2354,145.7297,145.1758,145.6785,7587.0
2022-07-13 10:35:00,171.02,171.11,170.42,170.6,5341.0,145.7297,145.8064,145.2184,145.3718,5341.0
2022-07-13 10:40:00,170.56,170.95,170.53,170.93,6472.0,145.3377,145.67,145.3121,145.653,6472.0
2022-07-13 10:45:00,170.93,171.06,170.69,170.96,6767.0,145.653,145.7637,145.4485,145.6785,6767.0
2022-07-13 10:50:00,170.89,171.05,170.75,170.94,3136.0,145.6189,145.7552,145.4996,145.6615,3136.0
2022-07-13 10:55:00,170.97,171.26,170.81,171.07,3286.0,145.6871,145.9342,145.5507,145.7723,3286.0
2022-07-13 11:00:00,171.07,171.76,171.03,171.71,17623.0,145.7723,146.3602,145.7382,146.3176,17623.0
2022-07-13 11:05:00,171.71,172.08,171.3,171.3,6388.0,146.3176,146.6329,145.9683,145.9683,6388.0
2022-07-13 11:10:00,171.24,171.39,171.1,171.36,12620.0,145.9171,146.0449,145.7978,146.0194,12620.0
2022-07-13 11:15:00,171.43,171.53,171.34,171.35,3109.0,146.079,146.1642,146.0023,146.0109,3109.0
2022-07-13 11:20:00,171.36,171.54,171.25,171.34,2682.0,146.0194,146.1728,145.9256,146.0023,2682.0
2022-07-13 11:25:00,171.31,171.37,170.99,171.2,8400.0,145.9768,146.0279,145.7041,145.883,8400.0
2022-07-13 11:30:00,171.16,171.32,171.12,171.22,7249.0,145.849,145.9853,145.8149,145.9001,7249.0
2022-07-13 11:35:00,171.12,171.24,171.0,171.24,2996.0,145.8149,145.9171,145.7126,145.9171,2996.0
2022-07-13 11:40:00,171.2,171.27,171.0,171.08,6092.0,145.883,145.9427,145.7126,145.7808,6092.0
2022-07-13 11:45:00,170.95,171.0,170.83,170.98,5803.0,145.67,145.7126,145.5678,145.6956,5803.0
2022-07-13 11:50:00,170.96,171.4,170.96,171.22,5845.0,145.6785,146.0535,145.6785,145.9001,5845.0
2022-07-13 11:55:00,171.2,171.3,171.08,171.2,5941.0,145.883,145.9683,145.7808,145.883,5941.0
2022-07-13 12:00:00,171.24,171.69,171.23,171.69,3794.0,145.9171,146.3006,145.9086,146.3006,3794.0
2022-07-13 12:05:00,171.67,171.67,171.42,171.56,2026.0,146.2835,146.2835,146.0705,146.1898,2026.0
2022-07-13 12:10:00,171.35,171.39,171.2,171.24,1871.0,146.0109,146.0449,145.883,145.9171,1871.0
2022-07-13 12:15:00,171.21,171.39,171.16,171.3,2388.0,145.8916,146.0449,145.849,145.9683,2388.0
2022-07-13 12:20:00,171.39,171.48,171.16,171.47,5436.0,146.0449,146.1216,145.849,146.1131,5436.0
2022-07-13 12:25:00,171.45,171.51,171.37,171.44,3512.0,146.0961,146.1472,146.0279,146.0876,3512.0
2022-07-13 12:30:00,171.5,171.75,171.41,171.72,2663.0,146.1387,146.3517,146.062,146.3261,2663.0
2022-07-13 12:35:00,171.69,171.86,171.63,171.86,2124.0,146.3006,146.4454,146.2495,146.4454,2124.0
2022-07-13 12:40:00,171.8,171.8,171.53,171.63,1522.0,146.3943,146.3943,146.1642,146.2495,1522.0
2022-07-13 12:45:00,171.67,171.82,171.67,171.75,3806.0,146.2835,146.4114,146.2835,146.3517,3806.0
2022-07-13 12:50:00,171.69,171.99,171.67,171.99,3693.0,146.3006,146.5562,146.2835,146.5562,3693.0
2022-07-13 12:55:00,171.94,172.04,171.89,172.04,1900.0,146.5136,146.5988,146.471,146.5988,1900.0
2022-07-13 13:00:00,172.1,172.5,172.04,172.36,6780.0,146.65,146.9908,146.5988,146.8715,6780.0
2022-07-13 13:05:00,172.47,172.52,172.24,172.24,1320.0,146.9652,147.0078,146.7692,146.7692,1320.0
2022-07-13 13:10:00,172.23,172.36,172.18,172.29,1623.0,146.7607,146.8715,146.7181,146.8119,1623.0
2022-07-13 13:15:00,172.29,172.29,171.76,171.87,4141.0,146.8119,146.8119,146.3602,146.454,4141.0
2022-07-13 13:20:00,171.89,172.0,171.81,172.0,2070.0,146.471,146.5647,146.4028,146.5647,2070.0
2022-07-13 13:25:00,172.11,172.13,172.05,172.07,1801.0,146.6585,146.6755,146.6073,146.6244,1801.0
2022-07-13 13:30:00,172.1,172.1,171.78,171.86,1644.0,146.65,146.65,146.3773,146.4454,1644.0
2022-07-13 13:35:00,171.79,171.98,171.79,171.9,9811.0,146.3858,146.5477,146.3858,146.4795,9811.0
2022-07-13 13:40:00,171.9,172.05,171.89,172.04,1955.0,146.4795,146.6073,146.471,146.5988,1955.0
2022-07-13 13:45:00,172.05,172.12,171.97,172.11,1620.0,146.6073,146.667,146.5392,146.6585,1620.0
2022-07-13 13:50:00,172.09,172.13,171.82,171.82,2607.0,146.6414,146.6755,146.4114,146.4114,2607.0
2022-07-13 13:55:00,171.77,172.01,171.71,171.9,3350.0,146.3688,146.5733,146.3176,146.4795,3350.0
2022-07-13 14:00:00,171.87,171.87,171.3,171.4,11745.0,146.454,146.454,145.9683,146.0535,11745.0
2022-07-13 14:05:00,171.35,171.6,171.26,171.34,5614.0,146.0109,146.2239,145.9342,146.0023,5614.0
2022-07-13 14:10:00,171.3,171.66,171.27,171.66,14721.0,145.9683,146.275,145.9427,146.275,14721.0
2022-07-13 14:15:00,171.57,171.57,171.35,171.57,4615.0,146.1983,146.1983,146.0109,146.1983,4615.0
2022-07-13 14:20:00,171.58,171.7,171.43,171.7,6947.0,146.2068,146.3091,146.079,146.3091,6947.0
2022-07-13 14:25:00,171.67,171.67,171.5,171.6,8962.0,146.2835,146.2835,146.1387,146.2239,8962.0
2022-07-13 14:30:00,171.64,171.92,171.59,171.86,4475.0,146.258,146.4966,146.2154,146.4454,4475.0
2022-07-13 14:35:00,171.92,171.92,171.75,171.87,1964.0,146.4966,146.4966,146.3517,146.454,1964.0
2022-07-13 14:40:00,171.85,171.9,171.6,171.6,2272.0,146.4369,146.4795,146.2239,146.2239,2272.0
2022-07-13 14:45:00,171.6,171.68,171.38,171.38,2947.0,146.2239,146.2921,146.0364,146.0364,2947.0
2022-07-13 14:50:00,171.4,171.49,171.29,171.29,2706.0,146.0535,146.1302,145.9597,145.9597,2706.0
2022-07-13 14:55:00,171.25,171.74,171.09,171.74,4214.0,145.9256,146.3432,145.7893,146.3432,4214.0
2022-07-13 15:00:00,171.8,171.96,171.67,171.77,6677.0,146.3943,146.5307,146.2835,146.3688,6677.0
2022-07-13 15:05:00,171.74,171.74,171.42,171.56,4119.0,146.3432,146.3432,146.0705,146.1898,4119.0
2022-07-13 15:10:00,171.53,171.84,171.53,171.8,3027.0,146.1642,146.4284,146.1642,146.3943,3027.0
2022-07-13 15:15:00,171.77,171.77,171.57,171.72,4776.0,146.3688,146.3688,146.1983,146.3261,4776.0
2022-07-13 15:20:00,171.74,171.76,171.56,171.61,4622.0,146.3432,146.3602,146.1898,146.2324,4622.0
2022-07-13 15:25:00,171.59,171.63,171.45,171.53,6037.0,146.2154,146.2495,146.0961,146.1642,6037.0
2022-07-13 15:30:00,171.48,171.54,171.28,171.42,14524.0,146.1216,146.1728,145.9512,146.0705,14524.0
2022-07-13 15:35:00,171.36,171.73,171.34,171.7,8717.0,146.0194,146.3347,146.0023,146.3091,8717.0
2022-07-13 15:40:00,171.7,171.72,171.3,171.32,6980.0,146.3091,146.3261,145.9683,145.9853,6980.0
2022-07-13 15:45:00,171.3,171.35,170.98,171.16,12860.0,145.9683,146.0109,145.6956,145.849,12860.0
2022-07-13 15:50:00,171.16,171.26,170.88,171.14,25101.0,145.849,145.9342,145.6104,145.8319,25101.0
2022-07-13 15:55:00,171.13,171.32,170.86,170.86,52878.0,145.8234,145.9853,145.5933,145.5933,52878.0
2022-07-14 09:30:00,168.32,169.07,168.11,169.07,16435.0,143.4289,144.068,143.25,144.068,16435.0
2022-07-14 09:35:00,169.14,169.14,168.21,169.08,5616.0,144.1277,144.1277,143.3352,144.0765,5616.0
2022-07-14 09:40:00,168.99,169.45,168.99,169.41,19868.0,143.9999,144.3918,143.9999,144.3577,19868.0
2022-07-14 09:45:00,169.55,169.64,169.21,169.34,10168.0,144.477,144.5537,144.1873,144.2981,10168.0
2022-07-14 09:50:00,169.33,169.61,169.15,169.6,8043.0,144.2896,144.5282,144.1362,144.5197,8043.0
2022-07-14 09:55:00,169.59,169.69,169.45,169.46,2902.0,144.5111,144.5963,144.3918,144.4004,2902.0
2022-07-14 10:00:00,169.49,169.67,169.01,169.28,22259.0,144.4259,144.5793,144.0169,144.247,22259.0
2022-07-14 10:05:00,169.34,169.85,169.24,169.66,4872.0,144.2981,144.7327,144.2129,144.5708,4872.0
2022-07-14 10:10:00,169.58,169.74,169.56,169.6,8744.0,144.5026,144.6389,144.4856,144.5197,8744.0
2022-07-14 10:15:00,169.72,169.73,169.53,169.61,1900.0,144.6219,144.6304,144.46,144.5282,1900.0
2022-07-14 10:20:00,169.67,169.88,169.65,169.83,5484.0,144.5793,144.7582,144.5623,144.7156,5484.0
2022-07-14 10:25:00,169.93,169.97,169.39,169.49,2404.0,144.8009,144.8349,144.3407,144.4259,2404.0
2022-07-14 10:30:00,169.55,169.55,168.71,168.94,3593.0,144.477,144.477,143.7613,143.9573,3593.0
2022-07-14 10:35:00,168.91,169.33,168.7,169.29,2664.0,143.9317,144.2896,143.7527,144.2555,2664.0
2022-07-14 10:40:00,169.21,169.7,169.14,169.56,3984.0,144.1873,144.6049,144.1277,144.4856,3984.0
2022-07-14 10:45:00,169.49,169.69,169.23,169.57,2227.0,144.4259,144.5963,144.2044,144.4941,2227.0
2022-07-14 10:50:00,169.58,169.76,169.28,169.62,4899.0,144.5026,144.656,144.247,144.5367,4899.0
2022-07-14 10:55:00,169.61,169.61,169.3,169.54,2545.0,144.5282,144.5282,144.264,144.4685,2545.0
2022-07-14 11:00:00,169.91,169.91,169.59,169.71,1736.0,144.7838,144.7838,144.5111,144.6134,1736.0
2022-07-14 11:05:00,169.77,170.26,169.77,170.18,943.0,144.6645,145.0821,144.6645,145.0139,943.0
2022-07-14 11:10:00,170.25,170.39,170.14,170.39,1750.0,145.0735,145.1928,144.9798,145.1928,1750.0
2022-07-14 11:15:00,170.37,170.41,170.13,170.23,3165.0,145.1758,145.2099,144.9713,145.0565,3165.0
2022-07-14 11:20:00,170.36,170.89,170.28,170.76,6133.0,145.1673,145.6189,145.0991,145.5081,6133.0
2022-07-14 11:25:00,170.84,170.84,170.68,170.71,3558.0,145.5763,145.5763,145.4399,145.4655,3558.0
2022-07-14 11:30:00,170.7,170.77,170.52,170.55,11825.0,145.457,145.5166,145.3036,145.3292,11825.0
2022-07-14 11:35:00,170.67,170.71,170.22,170.22,7273.0,145.4314,145.4655,145.048,145.048,7273.0
2022-07-14 11:40:00,170.25,171.01,170.24,170.78,6433.0,145.0735,145.7211,145.065,145.5252,6433.0
2022-07-14 11:45:00,170.8,171.07,170.65,170.68,6237.0,145.5422,145.7723,145.4144,145.4399,6237.0
2022-07-14 11:50:00,170.64,170.64,170.43,170.5,3559.0,145.4059,145.4059,145.2269,145.2866,3559.0
2022-07-14 11:55:00,170.45,170.73,170.42,170.46,3537.0,145.244,145.4825,145.2184,145.2525,3537.0
2022-07-14 12:00:00,170.5,170.69,170.5,170.69,2484.0,145.2866,145.4485,145.2866,145.4485,2484.0
2022-07-14 12:05:00,170.73,170.79,170.49,170.5,4602.0,145.4825,145.5337,145.278,145.2866,4602.0
2022-07-14 12:10:00,170.45,170.61,170.33,170.61,4824.0,145.244,145.3803,145.1417,145.3803,4824.0
2022-07-14 12:15:00,170.59,170.75,170.43,170.5,9510.0,145.3633,145.4996,145.2269,145.2866,9510.0
2022-07-14 12:20:00,170.67,170.67,170.47,170.5,3425.0,145.4314,145.4314,145.261,145.2866,3425.0
2022-07-14 12:25:00,170.49,170.57,170.29,170.31,4367.0,145.278,145.3462,145.1076,145.1247,4367.0
2022-07-14 12:30:00,170.39,170.62,170.33,170.37,4840.0,145.1928,145.3888,145.1417,145.1758,4840.0
2022-07-14 12:35:00,170.35,170.53,170.32,170.53,5998.0,145.1587,145.3121,145.1332,145.3121,5998.0
2022-07-14 12:40:00,170.5,170.51,170.11,170.4,22969.0,145.2866,145.2951,144.9542,145.2013,22969.0
2022-07-14 12:45:00,170.4,170.41,170.12,170.13,3416.0,145.2013,145.2099,144.9628,144.9713,3416.0
2022-07-14 12:50:00,170.14,170.31,170.13,170.31,3954.0,144.9798,145.1247,144.9713,145.1247,3954.0
2022-07-14 12:55:00,170.35,170.41,170.27,170.37,3241.0,145.1587,145.2099,145.0906,145.1758,3241.0
2022-07-14 13:00:00,170.38,170.38,170.04,170.13,6508.0,145.1843,145.1843,144.8946,144.9713,6508.0
2022-07-14 13:05:00,170.14,170.17,169.9,170.17,2768.0,144.9798,145.0054,144.7753,145.0054,2768.0
2022-07-14 13:10:00,170.16,170.16,169.96,170.09,5625.0,144.9968,144.9968,144.8264,144.9372,5625.0
2022-07-14 13:15:00,170.11,170.52,170.04,170.43,5026.0,144.9542,145.3036,144.8946,145.2269,5026.0
2022-07-14 13:20:00,170.53,170.57,170.44,170.44,2986.0,145.3121,145.3462,145.2354,145.2354,2986.0
2022-07-14 13:25:00,170.45,170.48,170.36,170.46,2338.0,145.244,145.2695,145.1673,145.2525,2338.0
2022-07-14 13:30:00,170.38,170.38,170.22,170.31,6316.0,145.1843,145.1843,145.048,145.1247,6316.0
2022-07-14 13:35:00,170.3,170.62,170.27,170.62,4380.0,145.1161,145.3888,145.0906,145.3888,4380.0
2022-07-14 13:40:00,170.64,170.8,170.42,170.42,4344.0,145.4059,145.5422,145.2184,145.2184,4344.0
2022-07-14 13:45:00,170.37,170.56,170.28,170.56,3044.0,145.1758,145.3377,145.0991,145.3377,3044.0
2022-07-14 13:50:00,170.58,170.69,170.46,170.54,6509.0,145.3547,145.4485,145.2525,145.3206,6509.0
2022-07-14 13:55:00,170.58,170.73,170.55,170.69,7500.0,145.3547,145.4825,145.3292,145.4485,7500.0
2022-07-14 14:00:00,170.71,170.84,170.61,170.73,6257.0,145.4655,145.5763,145.3803,145.4825,6257.0
2022-07-14 14:05:00,170.77,171.11,170.76,171.11,6971.0,145.5166,145.8064,145.5081,145.8064,6971.0
2022-07-14 14:10:00,171.06,171.09,170.76,170.8,4092.0,145.7637,145.7893,145.5081,145.5422,4092.0
2022-07-14 14:15:00,170.78,171.21,170.72,171.21,3730.0,145.5252,145.8916,145.474,145.8916,3730.0
2022-07-14 14:20:00,171.4,171.45,171.27,171.43,5930.0,146.0535,146.0961,145.9427,146.079,5930.0
2022-07-14 14:25:00,171.42,171.43,170.96,171.15,4591.0,146.0705,146.079,145.6785,145.8404,4591.0
2022-07-14 14:30:00,171.2,171.34,171.09,171.21,4785.0,145.883,146.0023,145.7893,145.8916,4785.0
2022-07-14 14:35:00,171.28,171.37,171.15,171.15,4264.0,145.9512,146.0279,145.8404,145.8404,4264.0
2022-07-14 14:40:00,171.19,171.19,170.73,170.76,3156.0,145.8745,145.8745,145.4825,145.5081,3156.0
2022-07-14 14:45:00,170.81,170.81,170.69,170.72,3891.0,145.5507,145.5507,145.4485,145.474,3891.0
2022-07-14 14:50:00,170.7,170.77,170.53,170.77,6507.0,145.457,145.5166,145.3121,145.5166,6507.0
2022-07-14 14:55:00,170.81,171.09,170.81,170.87,5001.0,145.5507,145.7893,145.5507,145.6018,5001.0
2022-07-14 15:00:00,170.95,171.05,170.83,170.97,3900.0,145.67,145.7552,145.5678,145.6871,3900.0
2022-07-14 15:05:00,171.05,171.05,170.71,170.84,2995.0,145.7552,145.7552,145.4655,145.5763,2995.0
2022-07-14 15:10:00,170.77,171.2,170.74,171.2,2721.0,145.5166,145.883,145.4911,145.883,2721.0
2022-07-14 15:15:00,171.19,171.21,170.94,171.08,6914.0,145.8745,145.8916,145.6615,145.7808,6914.0
2022-07-14 15:20:00,171.09,171.25,171.06,171.22,9429.0,145.7893,145.9256,145.7637,145.9001,9429.0
2022-07-14 15:25:00,171.18,171.2,170.93,171.0,8411.0,145.866,145.883,145.653,145.7126,8411.0
2022-07-14 15:30:00,171.06,171.08,170.58,170.59,7416.0,145.7637,145.7808,145.3547,145.3633,7416.0
2022-07-14 15:35:00,170.56,170.64,170.42,170.61,9472.0,145.3377,145.4059,145.2184,145.3803,9472.0
2022-07-14 15:40:00,170.56,170.77,170.48,170.67,6641.0,145.3377,145.5166,145.2695,145.4314,6641.0
2022-07-14 15:45:00,170.66,170.87,170.54,170.65,15018.0,145.4229,145.6018,145.3206,145.4144,15018.0
2022-07-14 15:50:00,170.75,171.12,170.74,170.97,25249.0,145.4996,145.8149,145.4911,145.6871,25249.0
2022-07-14 15:55:00,170.99,171.29,170.92,170.95,67716.0,145.7041,145.9597,145.6444,145.67,67716.0
2022-07-15 09:30:00,172.94,173.74,172.62,172.75,60036.0,147.3657,148.0474,147.0931,147.2038,60036.0
2022-07-15 09:35:00,172.75,173.15,172.51,173.08,4170.0,147.2038,147.5447,146.9993,147.485,4170.0
2022-07-15 09:40:00,172.97,173.12,172.18,172.19,700.0,147.3913,147.5191,146.7181,146.7266,700.0
2022-07-15 09:45:00,172.26,172.82,172.13,172.49,6408.0,146.7863,147.2635,146.6755,146.9823,6408.0
2022-07-15 09:50:00,172.69,172.97,172.43,172.94,6732.0,147.1527,147.3913,146.9312,147.3657,6732.0
2022-07-15 09:55:00,173.03,173.39,172.96,173.15,2953.0,147.4424,147.7492,147.3828,147.5447,2953.0
2022-07-15 10:00:00,173.17,174.16,173.17,173.48,15864.0,147.5617,148.4053,147.5617,147.8259,15864.0
2022-07-15 10:05:00,173.43,173.43,172.75,172.95,10947.0,147.7833,147.7833,147.2038,147.3743,10947.0
2022-07-15 10:10:00,173.02,173.02,172.35,172.35,3965.0,147.4339,147.4339,146.863,146.863,3965.0
2022-07-15 10:15:00,172.38,172.58,172.06,172.46,10315.0,146.8885,147.059,146.6159,146.9567,10315.0
2022-07-15 10:20:00,172.53,173.04,172.4,172.87,19882.0,147.0164,147.4509,146.9056,147.3061,19882.0
2022-07-15 10:25:00,173.08,173.52,172.9,173.52,8638.0,147.485,147.86,147.3316,147.86,8638.0
2022-07-15 10:30:00,173.53,173.71,173.37,173.5,7722.0,147.8685,148.0219,147.7321,147.8429,7722.0
2022-07-15 10:35:00,173.5,173.94,173.48,173.55,6409.0,147.8429,148.2179,147.8259,147.8855,6409.0
2022-07-15 10:40:00,173.53,173.93,173.45,173.93,8394.0,147.8685,148.2093,147.8003,148.2093,8394.0
2022-07-15 10:45:00,173.93,174.2,173.66,173.97,15924.0,148.2093,148.4394,147.9793,148.2434,15924.0
2022-07-15 10:50:00,173.94,174.03,173.7,173.77,6929.0,148.2179,148.2945,148.0133,148.073,6929.0
2022-07-15 10:55:00,173.71,173.88,173.56,173.56,7437.0,148.0219,148.1667,147.894,147.894,7437.0
2022-07-15 11:00:00,173.59,173.87,173.59,173.86,4909.0,147.9196,148.1582,147.9196,148.1497,4909.0
2022-07-15 11:05:00,173.96,174.26,173.67,174.16,22469.0,148.2349,148.4905,147.9878,148.4053,22469.0
2022-07-15 11:10:00,174.12,174.31,174.04,174.26,11406.0,148.3712,148.5331,148.3031,148.4905,11406.0
2022-07-15 11:15:00,174.23,174.66,174.23,174.62,11883.0,148.465,148.8314,148.465,148.7973,11883.0
2022-07-15 11:20:00,174.62,174.67,174.44,174.57,14569.0,148.7973,148.8399,148.6439,148.7547,14569.0
2022-07-15 11:25:00,174.54,174.77,174.5,174.58,9339.0,148.7291,148.9251,148.695,148.7632,9339.0
2022-07-15 11:30:00,174.6,174.68,174.43,174.68,11661.0,148.7803,148.8484,148.6354,148.8484,11661.0
2022-07-15 11:35:00,174.7,174.92,174.66,174.83,7323.0,148.8655,149.0529,148.8314,148.9762,7323.0
2022-07-15 11:40:00,174.83,175.11,174.83,174.95,6490.0,148.9762,149.2148,148.9762,149.0785,6490.0
2022-07-15 11:45:00,174.94,174.96,174.79,174.79,8293.0,149.07,149.087,148.9422,148.9422,8293.0
2022-07-15 11:50:00,174.78,174.78,174.41,174.55,7238.0,148.9336,148.9336,148.6184,148.7376,7238.0
2022-07-15 11:55:00,174.58,174.64,174.41,174.48,9317.0,148.7632,148.8143,148.6184,148.678,9317.0
2022-07-15 12:00:00,174.43,174.64,174.43,174.53,11817.0,148.6354,148.8143,148.6354,148.7206,11817.0
2022-07-15 12:05:00,174.53,174.6,174.42,174.49,17114.0,148.7206,148.7803,148.6269,148.6865,17114.0
2022-07-15 12:10:00,174.44,174.49,174.31,174.38,51316.0,148.6439,148.6865,148.5331,148.5928,51316.0
2022-07-15 12:15:00,174.37,174.51,174.35,174.44,9137.0,148.5843,148.7036,148.5672,148.6439,9137.0
2022-07-15 12:20:00,174.42,174.51,174.34,174.45,18546.0,148.6269,148.7036,148.5587,148.6524,18546.0
2022-07-15 12:25:00,174.46,174.48,174.28,174.29,12543.0,148.661,148.678,148.5076,148.5161,12543.0
2022-07-15 12:30:00,174.34,174.38,173.97,173.97,5696.0,148.5587,148.5928,148.2434,148.2434,5696.0
2022-07-15 12:35:00,173.97,174.12,173.97,174.06,6414.0,148.2434,148.3712,148.2434,148.3201,6414.0
2022-07-15 12:40:00,174.1,174.1,173.94,174.01,6138.0,148.3542,148.3542,148.2179,148.2775,6138.0
2022-07-15 12:45:00,174.01,174.21,174.0,174.13,5472.0,148.2775,148.4479,148.269,148.3798,5472.0
2022-07-15 12:50:00,174.06,174.1,173.98,174.0,8163.0,148.3201,148.3542,148.2519,148.269,8163.0
2022-07-15 12:55:00,173.89,173.98,173.8,173.85,7254.0,148.1752,148.2519,148.0986,148.1412,7254.0
2022-07-15 13:00:00,173.84,173.88,173.73,173.8,9001.0,148.1326,148.1667,148.0389,148.0986,9001.0
2022-07-15 13:05:00,173.77,173.83,173.72,173.76,4316.0,148.073,148.1241,148.0304,148.0645,4316.0
2022-07-15 13:10:00,173.72,173.72,173.25,173.25,3233.0,148.0304,148.0304,147.6299,147.6299,3233.0
2022-07-15 13:15:00,173.22,173.25,173.03,173.09,5517.0,147.6043,147.6299,147.4424,147.4936,5517.0
2022-07-15 13:20:00,173.09,173.21,173.08,173.18,6073.0,147.4936,147.5958,147.485,147.5702,6073.0
2022-07-15 13:25:00,173.22,173.53,173.22,173.53,6401.0,147.6043,147.8685,147.6043,147.8685,6401.0
2022-07-15 13:30:00,173.49,173.57,173.48,173.54,8771.0,147.8344,147.9026,147.8259,147.877,8771.0
2022-07-15 13:35:00,173.55,173.63,173.53,173.59,3993.0,147.8855,147.9537,147.8685,147.9196,3993.0
2022-07-15 13:40:00,173.57,173.63,173.47,173.47,7987.0,147.9026,147.9537,147.8174,147.8174,7987.0
2022-07-15 13:45:00,173.47,173.61,173.42,173.57,9657.0,147.8174,147.9367,147.7748,147.9026,9657.0
2022-07-15 13:50:00,173.55,173.57,173.34,173.35,10841.0,147.8855,147.9026,147.7066,147.7151,10841.0
2022-07-15 13:55:00,173.39,173.48,173.04,173.04,1818.0,147.7492,147.8259,147.4509,147.4509,1818.0
2022-07-15 14:00:00,173.08,173.08,172.55,172.55,3429.0,147.485,147.485,147.0334,147.0334,3429.0
2022-07-15 14:05:00,172.55,172.66,172.28,172.66,4209.0,147.0334,147.1271,146.8033,147.1271,4209.0
2022-07-15 14:10:00,172.7,172.7,172.26,172.41,9010.0,147.1612,147.1612,146.7863,146.9141,9010.0
2022-07-15 14:15:00,172.41,172.55,172.38,172.55,3559.0,146.9141,147.0334,146.8885,147.0334,3559.0
2022-07-15 14:20:00,172.53,172.58,172.33,172.33,4232.0,147.0164,147.059,146.8459,146.8459,4232.0
2022-07-15 14:25:00,172.43,172.53,172.24,172.45,8428.0,146.9312,147.0164,146.7692,146.9482,8428.0
2022-07-15 14:30:00,172.52,172.57,172.43,172.45,2523.0,147.0078,147.0504,146.9312,146.9482,2523.0
2022-07-15 14:35:00,172.47,172.54,172.31,172.49,6950.0,146.9652,147.0249,146.8289,146.9823,6950.0
2022-07-15 14:40:00,172.5,172.67,172.5,172.61,3440.0,146.9908,147.1357,146.9908,147.0845,3440.0
2022-07-15 14:45:00,172.59,172.77,172.56,172.77,3685.0,147.0675,147.2209,147.0419,147.2209,3685.0
2022-07-15 14:50:00,172.74,172.81,172.68,172.77,3512.0,147.1953,147.255,147.1442,147.2209,3512.0
2022-07-15 14:55:00,172.77,172.88,172.71,172.74,9720.0,147.2209,147.3146,147.1697,147.1953,9720.0
2022-07-15 15:00:00,172.69,172.88,172.63,172.88,6315.0,147.1527,147.3146,147.1016,147.3146,6315.0
2022-07-15 15:05:00,172.94,173.0,172.9,173.0,3314.0,147.3657,147.4169,147.3316,147.4169,3314.0
2022-07-15 15:10:00,172.98,173.05,172.69,172.84,15927.0,147.3998,147.4595,147.1527,147.2805,15927.0
2022-07-15 15:15:00,172.79,172.86,172.66,172.8,6055.0,147.2379,147.2976,147.1271,147.2464,6055.0
2022-07-15 15:20:00,172.83,172.88,172.71,172.74,7196.0,147.272,147.3146,147.1697,147.1953,7196.0
2022-07-15 15:25:00,172.7,172.91,172.68,172.9,11803.0,147.1612,147.3402,147.1442,147.3316,11803.0
2022-07-15 15:30:00,172.92,172.95,172.5,172.64,15832.0,147.3487,147.3743,146.9908,147.1101,15832.0
2022-07-15 15:35:00,172.68,172.89,172.62,172.83,15631.0,147.1442,147.3231,147.0931,147.272,15631.0
2022-07-15 15:40:00,172.83,172.98,172.69,172.95,10345.0,147.272,147.3998,147.1527,147.3743,10345.0
2022-07-15 15:45:00,172.93,173.21,172.93,173.11,13906.0,147.3572,147.5958,147.3572,147.5106,13906.0
2022-07-15 15:50:00,173.14,173.24,172.88,173.1,34310.0,147.5362,147.6214,147.3146,147.5021,34310.0
2022-07-15 15:55:00,173.13,173.42,173.12,173.29,45789.0,147.5276,147.7748,147.5191,147.664,45789.0
2022-07-18 09:30:00,173.58,173.76,172.5,172.8,22210.0,147.9111,148.0645,146.9908,147.2464,22210.0
2022-07-18 09:35:00,173.01,173.08,171.76,171.83,3162.0,147.4254,147.485,146.3602,146.4199,3162.0
2022-07-18 09:40:00,171.91,171.95,171.6,171.72,4794.0,146.488,146.5221,146.2239,146.3261,4794.0
2022-07-18 09:45:00,171.91,172.57,171.74,172.56,9010.0,146.488,147.0504,146.3432,147.0419,9010.0
2022-07-18 09:50:00,172.62,172.92,172.21,172.22,5377.0,147.0931,147.3487,146.7437,146.7522,5377.0
2022-07-18 09:55:00,172.26,172.52,171.99,172.05,24716.0,146.7863,147.0078,146.5562,146.6073,24716.0
2022-07-18 10:00:00,172.2,172.61,172.17,172.45,7964.0,146.7352,147.0845,146.7096,146.9482,7964.0
2022-07-18 10:05:00,172.35,172.68,172.3,172.6,12259.0,146.863,147.1442,146.8204,147.076,12259.0
2022-07-18 10:10:00,172.63,172.75,172.39,172.75,6439.0,147.1016,147.2038,146.8971,147.2038,6439.0
2022-07-18 10:15:00,172.72,173.22,172.71,172.96,15308.0,147.1783,147.6043,147.1697,147.3828,15308.0
2022-07-18 10:20:00,173.04,173.07,172.76,172.76,4911.0,147.4509,147.4765,147.2124,147.2124,4911.0
2022-07-18 10:25:00,172.79,172.97,172.5,172.5,6618.0,147.2379,147.3913,146.9908,146.9908,6618.0
2022-07-18 10:30:00,172.35,172.68,172.35,172.51,10195.0,146.863,147.1442,146.863,146.9993,10195.0
2022-07-18 10:35:00,172.56,172.63,172.42,172.47,4147.0,147.0419,147.1016,146.9226,146.9652,4147.0
2022-07-18 10:40:00,172.44,172.51,172.18,172.18,21899.0,146.9397,146.9993,146.7181,146.7181,21899.0
2022-07-18 10:45:00,172.16,172.33,172.1,172.21,8829.0,146.7011,146.8459,146.65,146.7437,8829.0
2022-07-18 10:50:00,172.23,172.23,171.94,171.94,8418.0,146.7607,146.7607,146.5136,146.5136,8418.0
2022-07-18 10:55:00,171.86,171.89,171.57,171.63,14988.0,146.4454,146.471,146.1983,146.2495,14988.0
2022-07-18 11:00:00,171.55,171.61,171.31,171.43,6142.0,146.1813,146.2324,145.9768,146.079,6142.0
2022-07-18 11:05:00,171.49,171.67,171.41,171.62,13549.0,146.1302,146.2835,146.062,146.2409,13549.0
2022-07-18 11:10:00,171.65,171.78,171.52,171.78,4520.0,146.2665,146.3773,146.1557,146.3773,4520.0
2022-07-18 11:15:00,171.85,171.85,171.42,171.75,6273.0,146.4369,146.4369,146.0705,146.3517,6273.0
2022-07-18 11:20:00,171.76,171.87,171.58,171.71,6202.0,146.3602,146.454,146.2068,146.3176,6202.0
2022-07-18 11:25:00,171.72,171.73,171.35,171.46,7060.0,146.3261,146.3347,146.0109,146.1046,7060.0
2022-07-18 11:30:00,171.51,171.65,171.41,171.52,3342.0,146.1472,146.2665,146.062,146.1557,3342.0
2022-07-18 11:35:00,171.43,171.71,171.36,171.56,11800.0,146.079,146.3176,146.0194,146.1898,11800.0
2022-07-18 11:40:00,171.57,171.71,171.18,171.19,37722.0,146.1983,146.3176,145.866,145.8745,37722.0
2022-07-18 11:45:00,171.12,171.18,170.87,170.88,4942.0,145.8149,145.866,145.6018,145.6104,4942.0
2022-07-18 11:50:00,170.92,170.99,170.44,170.47,5413.0,145.6444,145.7041,145.2354,145.261,5413.0
2022-07-18 11:55:00,170.5,170.88,170.49,170.69,16996.0,145.2866,145.6104,145.278,145.4485,16996.0
2022-07-18 12:00:00,170.68,170.68,170.46,170.46,5931.0,145.4399,145.4399,145.2525,145.2525,5931.0
2022-07-18 12:05:00,170.5,170.71,170.48,170.64,7940.0,145.2866,145.4655,145.2695,145.4059,7940.0
2022-07-18 12:10:00,170.62,170.76,170.59,170.6,7790.0,145.3888,145.5081,145.3633,145.3718,7790.0
2022-07-18 12:15:00,170.65,170.66,170.46,170.6,8364.0,145.4144,145.4229,145.2525,145.3718,8364.0
2022-07-18 12:20:00,170.65,170.8,170.64,170.74,3461.0,145.4144,145.5422,145.4059,145.4911,3461.0
2022-07-18 12:25:00,170.73,170.74,170.65,170.73,4701.0,145.4825,145.4911,145.4144,145.4825,4701.0
2022-07-18 12:30:00,170.73,170.97,170.67,170.97,4512.0,145.4825,145.6871,145.4314,145.6871,4512.0
2022-07-18 12:35:00,171.06,171.11,171.03,171.03,6130.0,145.7637,145.8064,145.7382,145.7382,6130.0
2022-07-18 12:40:00,171.03,171.2,171.03,171.16,3170.0,145.7382,145.883,145.7382,145.849,3170.0
2022-07-18 12:45:00,171.24,171.38,171.24,171.33,2687.0,145.9171,146.0364,145.9171,145.9938,2687.0
2022-07-18 12:50:00,171.37,171.38,171.21,171.29,7601.0,146.0279,146.0364,145.8916,145.9597,7601.0
2022-07-18 12:55:00,171.24,171.24,170.96,170.96,4872.0,145.9171,145.9171,145.6785,145.6785,4872.0
2022-07-18 13:00:00,170.97,171.0,170.87,170.96,4037.0,145.6871,145.7126,145.6018,145.6785,4037.0
2022-07-18 13:05:00,170.93,171.14,170.92,171.0,2356.0,145.653,145.8319,145.6444,145.7126,2356.0
2022-07-18 13:10:00,170.99,171.05,170.9,171.03,4224.0,145.7041,145.7552,145.6274,145.7382,4224.0
2022-07-18 13:15:00,171.01,171.01,170.54,170.54,6764.0,145.7211,145.7211,145.3206,145.3206,6764.0
2022-07-18 13:20:00,170.59,170.8,170.56,170.8,7842.0,145.3633,145.5422,145.3377,145.5422,7842.0
2022-07-18 13:25:00,170.85,170.96,170.77,170.96,3843.0,145.5848,145.6785,145.5166,145.6785,3843.0
2022-07-18 13:30:00,170.93,171.05,170.86,171.01,5718.0,145.653,145.7552,145.5933,145.7211,5718.0
2022-07-18 13:35:00,170.98,171.11,170.96,170.97,2815.0,145.6956,145.8064,145.6785,145.6871,2815.0
2022-07-18 13:40:00,170.97,171.14,170.97,171.03,3176.0,145.6871,145.8319,145.6871,145.7382,3176.0
2022-07-18 13:45:00,171.03,171.22,171.03,171.13,3255.0,145.7382,145.9001,145.7382,145.8234,3255.0
2022-07-18 13:50:00,171.11,171.36,171.1,171.33,3884.0,145.8064,146.0194,145.7978,145.9938,3884.0
2022-07-18 13:55:00,171.34,171.37,170.97,171.08,4920.0,146.0023,146.0279,145.6871,145.7808,4920.0
2022-07-18 14:00:00,171.08,171.11,170.96,171.0,2240.0,145.7808,145.8064,145.6785,145.7126,2240.0
2022-07-18 14:05:00,171.0,171.0,170.8,170.81,3463.0,145.7126,145.7126,145.5422,145.5507,3463.0
2022-07-18 14:10:00,170.76,170.88,170.71,170.87,5109.0,145.5081,145.6104,145.4655,145.6018,5109.0
2022-07-18 14:15:00,170.85,171.21,170.83,171.21,12793.0,145.5848,145.8916,145.5678,145.8916,12793.0
2022-07-18 14:20:00,171.19,171.28,170.88,170.88,4108.0,145.8745,145.9512,145.6104,145.6104,4108.0
2022-07-18 14:25:00,170.9,170.94,170.7,170.71,5282.0,145.6274,145.6615,145.457,145.4655,5282.0
2022-07-18 14:30:00,170.76,170.77,170.64,170.75,2734.0,145.5081,145.5166,145.4059,145.4996,2734.0
2022-07-18 14:35:00,170.94,171.09,170.83,171.05,3832.0,145.6615,145.7893,145.5678,145.7552,3832.0
2022-07-18 14:40:00,170.94,171.04,170.66,170.67,5273.0,145.6615,145.7467,145.4229,145.4314,5273.0
2022-07-18 14:45:00,170.64,170.81,170.53,170.76,19969.0,145.4059,145.5507,145.3121,145.5081,19969.0
2022-07-18 14:50:00,170.78,170.83,170.6,170.77,4604.0,145.5252,145.5678,145.3718,145.5166,4604.0
2022-07-18 14:55:00,170.73,170.76,170.54,170.65,4956.0,145.4825,145.5081,145.3206,145.4144,4956.0
2022-07-18 15:00:00,170.61,170.64,170.45,170.49,4664.0,145.3803,145.4059,145.244,145.278,4664.0
2022-07-18 15:05:00,170.53,170.81,170.49,170.81,10426.0,145.3121,145.5507,145.278,145.5507,10426.0
2022-07-18 15:10:00,170.79,170.83,170.53,170.68,25709.0,145.5337,145.5678,145.3121,145.4399,25709.0
2022-07-18 15:15:00,170.7,170.91,170.67,170.88,8358.0,145.457,145.6359,145.4314,145.6104,8358.0
2022-07-18 15:20:00,170.88,170.96,170.81,170.84,10618.0,145.6104,145.6785,145.5507,145.5763,10618.0
2022-07-18 15:25:00,170.78,170.86,170.49,170.61,16898.0,145.5252,145.5933,145.278,145.3803,16898.0
2022-07-18 15:30:00,170.62,170.62,170.09,170.12,29878.0,145.3888,145.3888,144.9372,144.9628,29878.0
2022-07-18 15:35:00,170.13,170.2,169.61,169.68,13285.0,144.9713,145.0309,144.5282,144.5878,13285.0
2022-07-18 15:40:00,169.68,170.11,169.62,170.04,18294.0,144.5878,144.9542,144.5367,144.8946,18294.0
2022-07-18 15:45:00,170.01,170.01,169.72,169.85,28321.0,144.869,144.869,144.6219,144.7327,28321.0
2022-07-18 15:50:00,169.84,170.44,169.82,170.38,25367.0,144.7242,145.2354,144.7071,145.1843,25367.0
2022-07-18 15:55:00,170.38,170.39,169.97,170.16,68477.0,145.1843,145.1928,144.8349,144.9968,68477.0
2022-07-19 09:30:00,171.31,171.31,170.11,170.54,18372.0,145.9768,145.9768,144.9542,145.3206,18372.0
2022-07-19 09:35:00,170.51,170.76,170.36,170.5,6978.0,145.2951,145.5081,145.1673,145.2866,6978.0
2022-07-19 09:40:00,170.48,171.37,170.46,171.32,22067.0,145.2695,146.0279,145.2525,145.9853,22067.0
2022-07-19 09:45:00,171.23,171.83,171.19,171.67,9159.0,145.9086,146.4199,145.8745,146.2835,9159.0
2022-07-19 09:50:00,171.75,172.55,171.61,172.15,5116.0,146.3517,147.0334,146.2324,146.6926,5116.0
2022-07-19 09:55:00,172.34,172.45,172.1,172.42,4389.0,146.8545,146.9482,146.65,146.9226,4389.0
2022-07-19 10:00:00,172.34,172.85,172.27,172.85,8354.0,146.8545,147.289,146.7948,147.289,8354.0
2022-07-19 10:05:00,172.85,172.85,172.53,172.53,9344.0,147.289,147.289,147.0164,147.0164,9344.0
2022-07-19 10:10:00,172.59,172.83,172.46,172.5,5650.0,147.0675,147.272,146.9567,146.9908,5650.0
2022-07-19 10:15:00,172.48,172.52,172.11,172.11,5808.0,146.9738,147.0078,146.6585,146.6585,5808.0
2022-07-19 10:20:00,172.16,172.16,171.4,171.62,6552.0,146.7011,146.7011,146.0535,146.2409,6552.0
2022-07-19 10:25:00,171.47,171.58,171.26,171.42,5839.0,146.1131,146.2068,145.9342,146.0705,5839.0
2022-07-19 10:30:00,171.55,171.85,171.45,171.7,3836.0,146.1813,146.4369,146.0961,146.3091,3836.0
2022-07-19 10:35:00,171.73,171.92,171.65,171.92,7646.0,146.3347,146.4966,146.2665,146.4966,7646.0
2022-07-19 10:40:00,171.89,172.0,171.7,171.7,4972.0,146.471,146.5647,146.3091,146.3091,4972.0
2022-07-19 10:45:00,171.84,171.95,171.68,171.84,3081.0,146.4284,146.5221,146.2921,146.4284,3081.0
2022-07-19 10:50:00,171.97,172.1,171.88,171.88,3783.0,146.5392,146.65,146.4625,146.4625,3783.0
2022-07-19 10:55:00,171.88,172.0,171.79,171.89,5586.0,146.4625,146.5647,146.3858,146.471,5586.0
2022-07-19 11:00:00,171.97,172.1,171.9,171.97,4731.0,146.5392,146.65,146.4795,146.5392,4731.0
2022-07-19 11:05:00,172.0,172.13,171.86,171.86,6236.0,146.5647,146.6755,146.4454,146.4454,6236.0
2022-07-19 11:10:00,171.9,171.98,171.6,171.74,19164.0,146.4795,146.5477,146.2239,146.3432,19164.0
2022-07-19 11:15:00,171.8,172.23,171.8,172.23,35521.0,146.3943,146.7607,146.3943,146.7607,35521.0
2022-07-19 11:20:00,172.22,172.22,171.86,171.87,11534.0,146.7522,146.7522,146.4454,146.454,11534.0
2022-07-19 11:25:00,171.92,172.13,171.88,171.9,6189.0,146.4966,146.6755,146.4625,146.4795,6189.0
2022-07-19 11:30:00,171.89,171.92,171.62,171.79,8189.0,146.471,146.4966,146.2409,146.3858,8189.0
2022-07-19 11:35:00,171.82,171.82,171.65,171.65,7680.0,146.4114,146.4114,146.2665,146.2665,7680.0
2022-07-19 11:40:00,171.68,171.68,171.2,171.25,8429.0,146.2921,146.2921,145.883,145.9256,8429.0
2022-07-19 11:45:00,171.25,171.27,171.07,171.16,4727.0,145.9256,145.9427,145.7723,145.849,4727.0
2022-07-19 11:50:00,171.16,171.26,171.04,171.13,3968.0,145.849,145.9342,145.7467,145.8234,3968.0
2022-07-19 11:55:00,171.14,171.3,171.04,171.27,3633.0,145.8319,145.9683,145.7467,145.9427,3633.0
2022-07-19 12:00:00,171.27,171.32,170.98,171.05,6980.0,145.9427,145.9853,145.6956,145.7552,6980.0
2022-07-19 12:05:00,171.04,171.28,170.94,171.21,11084.0,145.7467,145.9512,145.6615,145.8916,11084.0
2022-07-19 12:10:00,171.21,171.28,171.15,171.18,4611.0,145.8916,145.9512,145.8404,145.866,4611.0
2022-07-19 12:15:00,171.2,171.2,171.05,171.11,4201.0,145.883,145.883,145.7552,145.8064,4201.0
2022-07-19 12:20:00,171.13,171.29,171.09,171.21,6219.0,145.8234,145.9597,145.7893,145.8916,6219.0
2022-07-19 12:25:00,171.21,171.46,171.2,171.46,3336.0,145.8916,146.1046,145.883,146.1046,3336.0
2022-07-19 12:30:00,171.5,171.83,171.5,171.54,9304.0,146.1387,146.4199,146.1387,146.1728,9304.0
2022-07-19 12:35:00,171.53,171.57,171.43,171.51,5208.0,146.1642,146.1983,146.079,146.1472,5208.0
2022-07-19 12:40:00,171.53,171.62,171.46,171.47,4855.0,146.1642,146.2409,146.1046,146.1131,4855.0
2022-07-19 12:45:00,171.51,171.79,171.5,171.79,5787.0,146.1472,146.3858,146.1387,146.3858,5787.0
2022-07-19 12:50:00,171.77,171.82,171.66,171.74,4700.0,146.3688,146.4114,146.275,146.3432,4700.0
2022-07-19 12:55:00,171.74,171.94,171.72,171.94,3225.0,146.3432,146.5136,146.3261,146.5136,3225.0
2022-07-19 13:00:00,171.94,172.1,171.86,171.99,6615.0,146.5136,146.65,146.4454,146.5562,6615.0
2022-07-19 13:05:00,171.99,172.07,171.95,172.05,5795.0,146.5562,146.6244,146.5221,146.6073,5795.0
2022-07-19 13:10:00,172.06,172.09,171.91,171.92,6721.0,146.6159,146.6414,146.488,146.4966,6721.0
2022-07-19 13:15:00,171.89,171.97,171.61,171.75,5524.0,146.471,146.5392,146.2324,146.3517,5524.0
2022-07-19 13:20:00,171.75,171.99,171.66,171.99,12734.0,146.3517,146.5562,146.275,146.5562,12734.0
2022-07-19 13:25:00,171.95,172.0,171.88,171.89,3791.0,146.5221,146.5647,146.4625,146.471,3791.0
2022-07-19 13:30:00,171.9,171.98,171.76,171.88,4651.0,146.4795,146.5477,146.3602,146.4625,4651.0
2022-07-19 13:35:00,171.95,171.98,171.74,171.98,6804.0,146.5221,146.5477,146.3432,146.5477,6804.0
2022-07-19 13:40:00,171.94,172.08,171.88,172.05,7687.0,146.5136,146.6329,146.4625,146.6073,7687.0
2022-07-19 13:45:00,172.06,172.07,171.95,171.98,9025.0,146.6159,146.6244,146.5221,146.5477,9025.0
2022-07-19 13:50:00,171.98,172.36,171.98,172.27,9996.0,146.5477,146.8715,146.5477,146.7948,9996.0
2022-07-19 13:55:00,172.3,172.58,172.26,172.52,5451.0,146.8204,147.059,146.7863,147.0078,5451.0
2022-07-19 14:00:00,172.52,173.0,172.51,172.98,9307.0,147.0078,147.4169,146.9993,147.3998,9307.0
2022-07-19 14:05:00,172.98,173.12,172.92,173.11,6585.0,147.3998,147.5191,147.3487,147.5106,6585.0
2022-07-19 14:10:00,173.04,173.08,172.9,172.92,5600.0,147.4509,147.485,147.3316,147.3487,5600.0
2022-07-19 14:15:00,172.99,173.15,172.89,173.15,9820.0,147.4083,147.5447,147.3231,147.5447,9820.0
2022-07-19 14:20:00,173.17,173.29,173.1,173.29,7241.0,147.5617,147.664,147.5021,147.664,7241.0
2022-07-19 14:25:00,173.33,173.34,173.11,173.31,4733.0,147.6981,147.7066,147.5106,147.681,4733.0
2022-07-19 14:30:00,173.41,173.61,173.41,173.5,9579.0,147.7662,147.9367,147.7662,147.8429,9579.0
2022-07-19 14:35:00,173.62,173.62,173.35,173.36,11989.0,147.9452,147.9452,147.7151,147.7236,11989.0
2022-07-19 14:40:00,173.3,173.41,173.22,173.22,12993.0,147.6725,147.7662,147.6043,147.6043,12993.0
2022-07-19 14:45:00,173.18,173.2,172.94,173.03,4149.0,147.5702,147.5873,147.3657,147.4424,4149.0
2022-07-19 14:50:00,173.01,173.01,172.89,172.97,8524.0,147.4254,147.4254,147.3231,147.3913,8524.0
2022-07-19 14:55:00,172.95,173.02,172.82,172.95,6499.0,147.3743,147.4339,147.2635,147.3743,6499.0
2022-07-19 15:00:00,172.96,172.96,172.68,172.87,22712.0,147.3828,147.3828,147.1442,147.3061,22712.0
2022-07-19 15:05:00,172.91,173.13,172.89,173.07,4892.0,147.3402,147.5276,147.3231,147.4765,4892.0
2022-07-19 15:10:00,173.07,173.07,172.85,173.01,4455.0,147.4765,147.4765,147.289,147.4254,4455.0
2022-07-19 15:15:00,173.05,173.19,173.01,173.19,7564.0,147.4595,147.5788,147.4254,147.5788,7564.0
2022-07-19 15:20:00,173.15,173.16,172.88,173.02,5008.0,147.5447,147.5532,147.3146,147.4339,5008.0
2022-07-19 15:25:00,173.05,173.29,172.99,173.24,23802.0,147.4595,147.664,147.4083,147.6214,23802.0
2022-07-19 15:30:00,173.3,173.39,172.88,172.93,10288.0,147.6725,147.7492,147.3146,147.3572,10288.0
2022-07-19 15:35:00,172.88,173.16,172.88,173.13,11296.0,147.3146,147.5532,147.3146,147.5276,11296.0
2022-07-19 15:40:00,173.12,173.2,173.03,173.16,20891.0,147.5191,147.5873,147.4424,147.5532,20891.0
2022-07-19 15:45:00,173.15,173.36,173.06,173.3,39058.0,147.5447,147.7236,147.468,147.6725,39058.0
2022-07-19 15:50:00,173.35,173.43,173.08,173.13,38825.0,147.7151,147.7833,147.485,147.5276,38825.0
2022-07-19 15:55:00,173.13,173.56,173.13,173.25,63560.0,147.5276,147.894,147.5276,147.6299,63560.0
2022-07-20 09:30:00,173.02,174.65,172.11,172.85,27448.0,147.4339,148.8229,146.6585,147.289,27448.0
2022-07-20 09:35:00,173.1,173.32,172.88,172.93,7727.0,147.5021,147.6895,147.3146,147.3572,7727.0
2022-07-20 09:40:00,172.9,173.1,172.79,172.88,10308.0,147.3316,147.5021,147.2379,147.3146,10308.0
2022-07-20 09:45:00,172.95,173.16,172.08,172.08,24609.0,147.3743,147.5532,146.6329,146.6329,24609.0
2022-07-20 09:50:00,172.15,172.24,171.16,171.79,9007.0,146.6926,146.7692,145.849,146.3858,9007.0
2022-07-20 09:55:00,171.66,171.93,171.5,171.5,9252.0,146.275,146.5051,146.1387,146.1387,9252.0
2022-07-20 10:00:00,171.59,171.83,171.12,171.27,12557.0,146.2154,146.4199,145.8149,145.9427,12557.0
2022-07-20 10:05:00,171.18,171.54,170.88,171.12,12616.0,145.866,146.1728,145.6104,145.8149,12616.0
2022-07-20 10:10:00,171.38,171.78,171.3,171.38,6202.0,146.0364,146.3773,145.9683,146.0364,6202.0
2022-07-20 10:15:00,171.44,171.54,170.94,171.27,18416.0,146.0876,146.1728,145.6615,145.9427,18416.0
2022-07-20 10:20:00,171.28,172.23,171.2,171.93,9527.0,145.9512,146.7607,145.883,146.5051,9527.0
2022-07-20 10:25:00,171.94,172.5,171.93,172.5,6843.0,146.5136,146.9908,146.5051,146.9908,6843.0
2022-07-20 10:30:00,172.64,173.24,172.61,173.0,10293.0,147.1101,147.6214,147.0845,147.4169,10293.0
2022-07-20 10:35:00,172.95,173.16,172.88,172.92,6344.0,147.3743,147.5532,147.3146,147.3487,6344.0
2022-07-20 10:40:00,172.85,172.9,172.52,172.88,5125.0,147.289,147.3316,147.0078,147.3146,5125.0
2022-07-20 10:45:00,172.82,173.16,172.82,173.03,3455.0,147.2635,147.5532,147.2635,147.4424,3455.0
2022-07-20 10:50:00,173.0,173.51,172.9,173.42,11463.0,147.4169,147.8514,147.3316,147.7748,11463.0
2022-07-20 10:55:00,173.44,173.9,173.35,173.65,7356.0,147.7918,148.1838,147.7151,147.9707,7356.0
2022-07-20 11:00:00,173.65,173.91,173.46,173.91,4511.0,147.9707,148.1923,147.8088,148.1923,4511.0
2022-07-20 11:05:00,173.79,173.79,173.55,173.62,7702.0,148.09,148.09,147.8855,147.9452,7702.0
2022-07-20 11:10:00,173.58,173.82,173.55,173.75,4136.0,147.9111,148.1156,147.8855,148.056,4136.0
2022-07-20 11:15:00,173.75,173.8,173.46,173.59,5571.0,148.056,148.0986,147.8088,147.9196,5571.0
2022-07-20 11:20:00,173.61,173.63,173.09,173.36,4721.0,147.9367,147.9537,147.4936,147.7236,4721.0
2022-07-20 11:25:00,173.33,173.33,172.88,173.07,3963.0,147.6981,147.6981,147.3146,147.4765,3963.0
2022-07-20 11:30:00,173.12,173.17,172.85,173.05,4110.0,147.5191,147.5617,147.289,147.4595,4110.0
2022-07-20 11:35:00,172.98,173.24,172.91,173.24,5506.0,147.3998,147.6214,147.3402,147.6214,5506.0
2022-07-20 11:40:00,173.27,173.32,172.77,172.96,18150.0,147.6469,147.6895,147.2209,147.3828,18150.0
2022-07-20 11:45:00,173.03,173.07,172.78,172.78,3870.0,147.4424,147.4765,147.2294,147.2294,3870.0
2022-07-20 11:50:00,172.81,173.14,172.76,173.14,5069.0,147.255,147.5362,147.2124,147.5362,5069.0
2022-07-20 11:55:00,173.22,173.6,173.21,173.6,9075.0,147.6043,147.9281,147.5958,147.9281,9075.0
2022-07-20 12:00:00,173.59,173.6,173.45,173.5,5769.0,147.9196,147.9281,147.8003,147.8429,5769.0
2022-07-20 12:05:00,173.47,173.5,173.12,173.14,7620.0,147.8174,147.8429,147.5191,147.5362,7620.0
2022-07-20 12:10:00,173.16,173.38,173.16,173.22,8052.0,147.5532,147.7407,147.5532,147.6043,8052.0
2022-07-20 12:15:00,173.2,173.21,172.78,172.78,9671.0,147.5873,147.5958,147.2294,147.2294,9671.0
2022-07-20 12:20:00,172.76,172.82,172.27,172.59,6638.0,147.2124,147.2635,146.7948,147.0675,6638.0
2022-07-20 12:25:00,172.58,172.72,172.42,172.47,6771.0,147.059,147.1783,146.9226,146.9652,6771.0
2022-07-20 12:30:00,172.41,172.75,172.32,172.71,5602.0,146.9141,147.2038,146.8374,147.1697,5602.0
2022-07-20 12:35:00,172.67,172.67,172.47,172.47,4016.0,147.1357,147.1357,146.9652,146.9652,4016.0
2022-07-20 12:40:00,172.49,172.51,172.0,172.09,6913.0,146.9823,146.9993,146.5647,146.6414,6913.0
2022-07-20 12:45:00,172.0,172.03,171.5,171.68,17425.0,146.5647,146.5903,146.1387,146.2921,17425.0
2022-07-20 12:50:00,171.75,171.93,171.73,171.75,3790.0,146.3517,146.5051,146.3347,146.3517,3790.0
2022-07-20 12:55:00,171.71,172.15,171.71,172.15,4619.0,146.3176,146.6926,146.3176,146.6926,4619.0
2022-07-20 13:00:00,172.0,172.06,171.81,171.85,6922.0,146.5647,146.6159,146.4028,146.4369,6922.0
2022-07-20 13:05:00,171.85,171.95,171.45,171.54,13207.0,146.4369,146.5221,146.0961,146.1728,13207.0
2022-07-20 13:10:00,171.51,171.51,171.04,171.22,9372.0,146.1472,146.1472,145.7467,145.9001,9372.0
2022-07-20 13:15:00,171.25,171.64,171.2,171.64,31196.0,145.9256,146.258,145.883,146.258,31196.0
2022-07-20 13:20:00,171.57,171.57,171.05,171.05,5805.0,146.1983,146.1983,145.7552,145.7552,5805.0
2022-07-20 13:25:00,171.08,171.32,170.95,171.3,47086.0,145.7808,145.9853,145.67,145.9683,47086.0
2022-07-20 13:30:00,171.3,171.67,171.3,171.45,7271.0,145.9683,146.2835,145.9683,146.0961,7271.0
2022-07-20 13:35:00,171.47,171.47,171.21,171.21,12232.0,146.1131,146.1131,145.8916,145.8916,12232.0
2022-07-20 13:40:00,171.24,171.44,171.2,171.42,5570.0,145.9171,146.0876,145.883,146.0705,5570.0
2022-07-20 13:45:00,171.39,171.39,171.12,171.16,4834.0,146.0449,146.0449,145.8149,145.849,4834.0
2022-07-20 13:50:00,171.13,171.39,171.12,171.28,5265.0,145.8234,146.0449,145.8149,145.9512,5265.0
2022-07-20 13:55:00,171.18,171.18,170.84,170.94,33517.0,145.866,145.866,145.5763,145.6615,33517.0
2022-07-20 14:00:00,171.02,171.23,170.98,171.17,3906.0,145.7297,145.9086,145.6956,145.8575,3906.0
2022-07-20 14:05:00,171.21,171.32,171.0,171.11,3400.0,145.8916,145.9853,145.7126,145.8064,3400.0
2022-07-20 14:10:00,171.12,171.42,171.02,171.4,6434.0,145.8149,146.0705,145.7297,146.0535,6434.0
2022-07-20 14:15:00,171.37,171.54,171.3,171.4,11696.0,146.0279,146.1728,145.9683,146.0535,11696.0
2022-07-20 14:20:00,171.43,171.73,171.33,171.73,3418.0,146.079,146.3347,145.9938,146.3347,3418.0
2022-07-20 14:25:00,171.76,171.85,171.68,171.8,3989.0,146.3602,146.4369,146.2921,146.3943,3989.0
2022-07-20 14:30:00,171.75,171.86,171.67,171.8,10434.0,146.3517,146.4454,146.2835,146.3943,10434.0
2022-07-20 14:35:00,171.75,171.76,171.49,171.64,9713.0,146.3517,146.3602,146.1302,146.258,9713.0
2022-07-20 14:40:00,171.65,171.85,171.57,171.85,3002.0,146.2665,146.4369,146.1983,146.4369,3002.0
2022-07-20 14:45:00,171.89,172.18,171.86,172.13,5885.0,146.471,146.7181,146.4454,146.6755,5885.0
2022-07-20 14:50:00,172.14,172.14,171.62,171.67,16754.0,146.684,146.684,146.2409,146.2835,16754.0
2022-07-20 14:55:00,171.67,171.98,171.56,171.94,8453.0,146.2835,146.5477,146.1898,146.5136,8453.0
2022-07-20 15:00:00,171.94,172.23,171.87,172.23,5029.0,146.5136,146.7607,146.454,146.7607,5029.0
2022-07-20 15:05:00,172.21,172.21,171.95,171.96,5010.0,146.7437,146.7437,146.5221,146.5307,5010.0
2022-07-20 15:10:00,172.0,172.16,171.96,172.06,3409.0,146.5647,146.7011,146.5307,146.6159,3409.0
2022-07-20 15:15:00,172.09,172.5,172.06,172.24,10259.0,146.6414,146.9908,146.6159,146.7692,10259.0
2022-07-20 15:20:00,172.2,172.27,172.0,172.02,8193.0,146.7352,146.7948,146.5647,146.5818,8193.0
2022-07-20 15:25:00,172.05,172.33,172.05,172.29,19075.0,146.6073,146.8459,146.6073,146.8119,19075.0
2022-07-20 15:30:00,172.27,172.32,171.87,172.0,27176.0,146.7948,146.8374,146.454,146.5647,27176.0
2022-07-20 15:35:00,171.97,172.05,171.8,171.91,24677.0,146.5392,146.6073,146.3943,146.488,24677.0
2022-07-20 15:40:00,171.92,172.14,171.89,172.09,19323.0,146.4966,146.684,146.471,146.6414,19323.0
2022-07-20 15:45:00,172.1,172.12,171.83,171.88,24861.0,146.65,146.667,146.4199,146.4625,24861.0
2022-07-20 15:50:00,171.84,171.94,171.06,171.06,36055.0,146.4284,146.5136,145.7637,145.7637,36055.0
2022-07-20 15:55:00,171.06,171.43,170.4,170.57,112102.0,145.7637,146.079,145.2013,145.3462,112102.0
2022-07-21 09:30:00,171.61,173.19,169.14,169.41,34818.0,146.2324,147.5788,144.1277,144.3577,34818.0
2022-07-21 09:35:00,169.19,171.29,168.63,171.29,13016.0,144.1703,145.9597,143.6931,145.9597,13016.0
2022-07-21 09:40:00,171.09,171.2,170.01,170.16,6516.0,145.7893,145.883,144.869,144.9968,6516.0
2022-07-21 09:45:00,169.85,171.95,169.85,171.75,10251.0,144.7327,146.5221,144.7327,146.3517,10251.0
2022-07-21 09:50:00,171.66,172.1,171.54,172.05,8788.0,146.275,146.65,146.1728,146.6073,8788.0
2022-07-21 09:55:00,172.02,172.64,171.96,172.02,8742.0,146.5818,147.1101,146.5307,146.5818,8742.0
2022-07-21 10:00:00,171.86,172.47,171.84,171.84,9546.0,146.4454,146.9652,146.4284,146.4284,9546.0
2022-07-21 10:05:00,171.67,172.12,171.54,171.84,12229.0,146.2835,146.667,146.1728,146.4284,12229.0
2022-07-21 10:10:00,171.74,171.93,171.55,171.62,5361.0,146.3432,146.5051,146.1813,146.2409,5361.0
2022-07-21 10:15:00,171.57,172.0,171.57,171.96,4533.0,146.1983,146.5647,146.1983,146.5307,4533.0
2022-07-21 10:20:00,172.03,172.03,171.3,171.37,13027.0,146.5903,146.5903,145.9683,146.0279,13027.0
2022-07-21 10:25:00,171.36,171.68,171.33,171.68,9013.0,146.0194,146.2921,145.9938,146.2921,9013.0
2022-07-21 10:30:00,171.56,171.73,171.49,171.54,5371.0,146.1898,146.3347,146.1302,146.1728,5371.0
2022-07-21 10:35:00,171.53,172.2,171.52,172.19,14619.0,146.1642,146.7352,146.1557,146.7266,14619.0
2022-07-21 10:40:00,172.27,172.69,171.91,172.69,5388.0,146.7948,147.1527,146.488,147.1527,5388.0
2022-07-21 10:45:00,172.64,172.64,172.11,172.28,8076.0,147.1101,147.1101,146.6585,146.8033,8076.0
2022-07-21 10:50:00,172.32,172.59,172.29,172.59,6771.0,146.8374,147.0675,146.8119,147.0675,6771.0
2022-07-21 10:55:00,172.61,173.01,172.39,172.97,7394.0,147.0845,147.4254,146.8971,147.3913,7394.0
2022-07-21 11:00:00,172.97,173.39,172.96,173.37,7413.0,147.3913,147.7492,147.3828,147.7321,7413.0
2022-07-21 11:05:00,173.39,173.46,173.27,173.46,3407.0,147.7492,147.8088,147.6469,147.8088,3407.0
2022-07-21 11:10:00,173.47,173.51,173.31,173.4,3604.0,147.8174,147.8514,147.681,147.7577,3604.0
2022-07-21 11:15:00,173.45,173.77,173.26,173.75,6902.0,147.8003,148.073,147.6384,148.056,6902.0
2022-07-21 11:20:00,173.74,173.84,173.55,173.84,5303.0,148.0474,148.1326,147.8855,148.1326,5303.0
2022-07-21 11:25:00,173.85,174.25,173.73,174.22,10384.0,148.1412,148.482,148.0389,148.4564,10384.0
2022-07-21 11:30:00,174.31,174.43,174.11,174.4,9823.0,148.5331,148.6354,148.3627,148.6098,9823.0
2022-07-21 11:35:00,174.37,174.73,174.28,174.46,17622.0,148.5843,148.891,148.5076,148.661,17622.0
2022-07-21 11:40:00,174.46,174.5,173.99,174.04,3880.0,148.661,148.695,148.2605,148.3031,3880.0
2022-07-21 11:45:00,173.95,174.0,173.57,173.63,7394.0,148.2264,148.269,147.9026,147.9537,7394.0
2022-07-21 11:50:00,173.55,173.81,173.55,173.61,3002.0,147.8855,148.1071,147.8855,147.9367,3002.0
2022-07-21 11:55:00,173.66,174.07,173.6,173.81,6053.0,147.9793,148.3286,147.9281,148.1071,6053.0
2022-07-21 12:00:00,173.83,173.97,173.78,173.97,6722.0,148.1241,148.2434,148.0815,148.2434,6722.0
2022-07-21 12:05:00,173.97,174.04,173.78,173.88,5521.0,148.2434,148.3031,148.0815,148.1667,5521.0
2022-07-21 12:10:00,173.91,173.99,173.57,173.59,13132.0,148.1923,148.2605,147.9026,147.9196,13132.0
2022-07-21 12:15:00,173.54,174.0,173.5,173.86,6499.0,147.877,148.269,147.8429,148.1497,6499.0
2022-07-21 12:20:00,173.85,173.99,173.8,173.86,4396.0,148.1412,148.2605,148.0986,148.1497,4396.0
2022-07-21 12:25:00,173.83,173.83,173.52,173.74,6767.0,148.1241,148.1241,147.86,148.0474,6767.0
2022-07-21 12:30:00,173.72,173.86,173.59,173.59,4898.0,148.0304,148.1497,147.9196,147.9196,4898.0
2022-07-21 12:35:00,173.62,173.74,173.48,173.58,6715.0,147.9452,148.0474,147.8259,147.9111,6715.0
2022-07-21 12:40:00,173.59,173.59,173.38,173.38,2881.0,147.9196,147.9196,147.7407,147.7407,2881.0
2022-07-21 12:45:00,173.33,173.37,173.04,173.09,3849.0,147.6981,147.7321,147.4509,147.4936,3849.0
2022-07-21 12:50:00,173.17,173.29,173.09,173.1,6248.0,147.5617,147.664,147.4936,147.5021,6248.0
2022-07-21 12:55:00,173.12,173.23,173.12,173.13,5045.0,147.5191,147.6128,147.5191,147.5276,5045.0
2022-07-21 13:00:00,173.15,173.23,172.99,173.12,5579.0,147.5447,147.6128,147.4083,147.5191,5579.0
2022-07-21 13:05:00,173.11,173.38,173.11,173.26,3209.0,147.5106,147.7407,147.5106,147.6384,3209.0
2022-07-21 13:10:00,173.21,173.22,173.04,173.08,2729.0,147.5958,147.6043,147.4509,147.485,2729.0
2022-07-21 13:15:00,173.06,173.16,173.01,173.05,12145.0,147.468,147.5532,147.4254,147.4595,12145.0
2022-07-21 13:20:00,173.04,173.13,172.33,172.33,14153.0,147.4509,147.5276,146.8459,146.8459,14153.0
2022-07-21 13:25:00,172.32,172.38,172.08,172.2,8113.0,146.8374,146.8885,146.6329,146.7352,8113.0
2022-07-21 13:30:00,172.22,172.31,172.02,172.22,12998.0,146.7522,146.8289,146.5818,146.7522,12998.0
2022-07-21 13:35:00,172.19,172.87,172.14,172.81,14623.0,146.7266,147.3061,146.684,147.255,14623.0
2022-07-21 13:40:00,172.78,172.97,172.77,172.87,13684.0,147.2294,147.3913,147.2209,147.3061,13684.0
2022-07-21 13:45:00,172.92,172.99,172.84,172.91,7902.0,147.3487,147.4083,147.2805,147.3402,7902.0
2022-07-21 13:50:00,172.92,172.95,172.85,172.86,8408.0,147.3487,147.3743,147.289,147.2976,8408.0
2022-07-21 13:55:00,172.86,173.35,172.85,173.29,9561.0,147.2976,147.7151,147.289,147.664,9561.0
2022-07-21 14:00:00,173.34,173.59,173.33,173.46,6282.0,147.7066,147.9196,147.6981,147.8088,6282.0
2022-07-21 14:05:00,173.53,173.66,173.29,173.3,8358.0,147.8685,147.9793,147.664,147.6725,8358.0
2022-07-21 14:10:00,173.27,173.29,173.08,173.1,8389.0,147.6469,147.664,147.485,147.5021,8389.0
2022-07-21 14:15:00,173.06,173.1,172.73,172.74,17811.0,147.468,147.5021,147.1868,147.1953,17811.0
2022-07-21 14:20:00,172.74,173.05,172.73,172.84,14976.0,147.1953,147.4595,147.1868,147.2805,14976.0
2022-07-21 14:25:00,172.84,173.16,172.78,173.0,20330.0,147.2805,147.5532,147.2294,147.4169,20330.0
2022-07-21 14:30:00,173.02,173.07,172.87,172.87,4454.0,147.4339,147.4765,147.3061,147.3061,4454.0
2022-07-21 14:35:00,172.92,172.92,172.75,172.85,3832.0,147.3487,147.3487,147.2038,147.289,3832.0
2022-07-21 14:40:00,172.86,172.86,172.67,172.67,2472.0,147.2976,147.2976,147.1357,147.1357,2472.0
2022-07-21 14:45:00,172.59,172.75,172.44,172.75,8611.0,147.0675,147.2038,146.9397,147.2038,8611.0
2022-07-21 14:50:00,172.78,172.83,172.62,172.72,5731.0,147.2294,147.272,147.0931,147.1783,5731.0
2022-07-21 14:55:00,172.72,172.83,172.7,172.7,3890.0,147.1783,147.272,147.1612,147.1612,3890.0
2022-07-21 15:00:00,172.7,172.78,172.63,172.68,6406.0,147.1612,147.2294,147.1016,147.1442,6406.0
2022-07-21 15:05:00,172.68,172.86,172.6,172.84,6011.0,147.1442,147.2976,147.076,147.2805,6011.0
2022-07-21 15:10:00,172.83,172.87,172.74,172.77,10567.0,147.272,147.3061,147.1953,147.2209,10567.0
2022-07-21 15:15:00,172.77,172.86,172.69,172.8,16564.0,147.2209,147.2976,147.1527,147.2464,16564.0
2022-07-21 15:20:00,172.81,172.95,172.75,172.9,12907.0,147.255,147.3743,147.2038,147.3316,12907.0
2022-07-21 15:25:00,172.9,173.28,172.9,173.25,9355.0,147.3316,147.6555,147.3316,147.6299,9355.0
2022-07-21 15:30:00,173.26,173.27,172.95,173.13,12820.0,147.6384,147.6469,147.3743,147.5276,12820.0
2022-07-21 15:35:00,173.17,173.24,173.0,173.0,11952.0,147.5617,147.6214,147.4169,147.4169,11952.0
2022-07-21 15:40:00,172.97,173.08,172.91,172.91,14643.0,147.3913,147.485,147.3402,147.3402,14643.0
2022-07-21 15:45:00,172.84,172.96,172.8,172.91,15925.0,147.2805,147.3828,147.2464,147.3402,15925.0
2022-07-21 15:50:00,172.92,173.23,172.41,172.66,103276.0,147.3487,147.6128,146.9141,147.1271,103276.0
2022-07-21 15:55:00,172.67,173.05,172.35,173.02,129121.0,147.1357,147.4595,146.863,147.4339,129121.0
2022-07-22 09:30:00,173.82,173.82,172.38,173.2,19734.0,148.1156,148.1156,146.8885,147.5873,19734.0
2022-07-22 09:35:00,173.35,173.94,173.12,173.31,5898.0,147.7151,148.2179,147.5191,147.681,5898.0
2022-07-22 09:40:00,173.14,173.53,172.81,173.52,6716.0,147.5362,147.8685,147.255,147.86,6716.0
2022-07-22 09:45:00,173.83,174.78,173.46,174.78,20261.0,148.1241,148.9336,147.8088,148.9336,20261.0
2022-07-22 09:50:00,174.68,175.05,174.68,174.78,14346.0,148.8484,149.1637,148.8484,148.9336,14346.0
2022-07-22 09:55:00,174.74,174.74,174.05,174.49,18335.0,148.8996,148.8996,148.3116,148.6865,18335.0
2022-07-22 10:00:00,174.42,174.58,174.09,174.21,6198.0,148.6269,148.7632,148.3457,148.4479,6198.0
2022-07-22 10:05:00,174.16,174.34,173.73,173.9,4741.0,148.4053,148.5587,148.0389,148.1838,4741.0
2022-07-22 10:10:00,173.9,174.18,173.76,174.0,3610.0,148.1838,148.4224,148.0645,148.269,3610.0
2022-07-22 10:15:00,174.0,174.31,173.93,174.12,6306.0,148.269,148.5331,148.2093,148.3712,6306.0
2022-07-22 10:20:00,174.02,174.06,173.68,173.95,2369.0,148.286,148.3201,147.9963,148.2264,2369.0
2022-07-22 10:25:00,173.93,173.93,173.61,173.65,3197.0,148.2093,148.2093,147.9367,147.9707,3197.0
2022-07-22 10:30:00,173.81,174.08,173.73,173.81,4338.0,148.1071,148.3372,148.0389,148.1071,4338.0
2022-07-22 10:35:00,173.8,173.84,173.55,173.56,4153.0,148.0986,148.1326,147.8855,147.894,4153.0
2022-07-22 10:40:00,173.54,173.67,173.22,173.23,3725.0,147.877,147.9878,147.6043,147.6128,3725.0
2022-07-22 10:45:00,173.24,173.4,173.01,173.32,8191.0,147.6214,147.7577,147.4254,147.6895,8191.0
2022-07-22 10:50:00,173.3,173.55,173.22,173.47,3579.0,147.6725,147.8855,147.6043,147.8174,3579.0
2022-07-22 10:55:00,173.43,173.43,173.1,173.29,3018.0,147.7833,147.7833,147.5021,147.664,3018.0
2022-07-22 11:00:00,173.32,173.38,172.89,173.0,1817.0,147.6895,147.7407,147.3231,147.4169,1817.0
2022-07-22 11:05:00,173.0,173.21,172.95,173.13,4143.0,147.4169,147.5958,147.3743,147.5276,4143.0
2022-07-22 11:10:00,173.16,173.2,172.78,172.86,4583.0,147.5532,147.5873,147.2294,147.2976,4583.0
2022-07-22 11:15:00,172.8,172.84,172.64,172.68,1650.0,147.2464,147.2805,147.1101,147.1442,1650.0
2022-07-22 11:20:00,172.68,172.84,172.6,172.84,4145.0,147.1442,147.2805,147.076,147.2805,4145.0
2022-07-22 11:25:00,172.84,172.98,172.73,172.79,5521.0,147.2805,147.3998,147.1868,147.2379,5521.0
2022-07-22 11:30:00,172.83,172.99,172.81,172.89,3101.0,147.272,147.4083,147.255,147.3231,3101.0
2022-07-22 11:35:00,172.87,172.91,172.63,172.74,4694.0,147.3061,147.3402,147.1016,147.1953,4694.0
2022-07-22 11:40:00,172.75,172.79,172.35,172.35,4040.0,147.2038,147.2379,146.863,146.863,4040.0
2022-07-22 11:45:00,172.38,172.56,172.33,172.46,3814.0,146.8885,147.0419,146.8459,146.9567,3814.0
2022-07-22 11:50:00,172.38,172.55,172.31,172.41,2939.0,146.8885,147.0334,146.8289,146.9141,2939.0
2022-07-22 11:55:00,172.42,172.68,172.33,172.68,2582.0,146.9226,147.1442,146.8459,147.1442,2582.0
2022-07-22 12:00:00,172.65,172.75,172.42,172.42,2411.0,147.1186,147.2038,146.9226,146.9226,2411.0
2022-07-22 12:05:00,172.46,172.51,171.89,171.96,5181.0,146.9567,146.9993,146.471,146.5307,5181.0
2022-07-22 12:10:00,171.89,172.04,171.77,171.81,4261.0,146.471,146.5988,146.3688,146.4028,4261.0
2022-07-22 12:15:00,171.74,172.08,171.74,171.97,6691.0,146.3432,146.6329,146.3432,146.5392,6691.0
2022-07-22 12:20:00,172.05,172.09,171.91,171.96,3637.0,146.6073,146.6414,146.488,146.5307,3637.0
2022-07-22 12:25:00,171.95,171.97,171.7,171.84,4680.0,146.5221,146.5392,146.3091,146.4284,4680.0
2022-07-22 12:30:00,171.79,172.21,171.79,172.18,3218.0,146.3858,146.7437,146.3858,146.7181,3218.0
2022-07-22 12:35:00,172.25,172.26,171.84,171.84,3400.0,146.7778,146.7863,146.4284,146.4284,3400.0
2022-07-22 12:40:00,171.92,171.92,171.68,171.79,4586.0,146.4966,146.4966,146.2921,146.3858,4586.0
2022-07-22 12:45:00,171.74,171.9,171.73,171.87,2774.0,146.3432,146.4795,146.3347,146.454,2774.0
2022-07-22 12:50:00,171.86,171.97,171.84,171.93,2424.0,146.4454,146.5392,146.4284,146.5051,2424.0
2022-07-22 12:55:00,171.96,172.07,171.88,172.07,2701.0,146.5307,146.6244,146.4625,146.6244,2701.0
2022-07-22 13:00:00,172.05,172.11,171.9,171.96,5750.0,146.6073,146.6585,146.4795,146.5307,5750.0
2022-07-22 13:05:00,172.0,172.17,171.93,171.98,6975.0,146.5647,146.7096,146.5051,146.5477,6975.0
2022-07-22 13:10:00,172.0,172.5,171.99,172.22,6490.0,146.5647,146.9908,146.5562,146.7522,6490.0
2022-07-22 13:15:00,172.24,172.37,172.2,172.25,7756.0,146.7692,146.88,146.7352,146.7778,7756.0
2022-07-22 13:20:00,172.29,172.49,172.29,172.4,3320.0,146.8119,146.9823,146.8119,146.9056,3320.0
2022-07-22 13:25:00,172.36,172.49,172.24,172.24,4808.0,146.8715,146.9823,146.7692,146.7692,4808.0
2022-07-22 13:30:00,172.25,172.25,171.94,171.97,9284.0,146.7778,146.7778,146.5136,146.5392,9284.0
2022-07-22 13:35:00,171.92,172.02,171.67,172.02,6089.0,146.4966,146.5818,146.2835,146.5818,6089.0
2022-07-22 13:40:00,172.07,172.07,171.69,171.88,3235.0,146.6244,146.6244,146.3006,146.4625,3235.0
2022-07-22 13:45:00,172.0,172.01,171.81,171.85,2209.0,146.5647,146.5733,146.4028,146.4369,2209.0
2022-07-22 13:50:00,171.8,171.91,171.75,171.75,1550.0,146.3943,146.488,146.3517,146.3517,1550.0
2022-07-22 13:55:00,171.83,171.87,171.62,171.87,12199.0,146.4199,146.454,146.2409,146.454,12199.0
2022-07-22 14:00:00,171.93,171.95,171.7,171.72,14626.0,146.5051,146.5221,146.3091,146.3261,14626.0
2022-07-22 14:05:00,171.62,171.72,171.26,171.44,4160.0,146.2409,146.3261,145.9342,146.0876,4160.0
2022-07-22 14:10:00,171.34,171.35,171.0,171.17,4075.0,146.0023,146.0109,145.7126,145.8575,4075.0
2022-07-22 14:15:00,171.18,171.47,171.18,171.45,6733.0,145.866,146.1131,145.866,146.0961,6733.0
2022-07-22 14:20:00,171.46,171.52,171.36,171.36,4417.0,146.1046,146.1557,146.0194,146.0194,4417.0
2022-07-22 14:25:00,171.36,171.48,171.2,171.38,6817.0,146.0194,146.1216,145.883,146.0364,6817.0
2022-07-22 14:30:00,171.37,171.41,171.08,171.34,7972.0,146.0279,146.062,145.7808,146.0023,7972.0
2022-07-22 14:35:00,171.37,171.42,171.1,171.11,6190.0,146.0279,146.0705,145.7978,145.8064,6190.0
2022-07-22 14:40:00,171.06,171.11,170.89,171.11,5078.0,145.7637,145.8064,145.6189,145.8064,5078.0
2022-07-22 14:45:00,171.12,171.22,171.01,171.11,5873.0,145.8149,145.9001,145.7211,145.8064,5873.0
2022-07-22 14:50:00,171.09,171.33,171.05,171.27,6911.0,145.7893,145.9938,145.7552,145.9427,6911.0
2022-07-22 14:55:00,171.22,171.47,171.21,171.47,6187.0,145.9001,146.1131,145.8916,146.1131,6187.0
2022-07-22 15:00:00,171.5,171.89,171.47,171.89,3100.0,146.1387,146.471,146.1131,146.471,3100.0
2022-07-22 15:05:00,171.97,171.99,171.86,171.93,5416.0,146.5392,146.5562,146.4454,146.5051,5416.0
2022-07-22 15:10:00,171.93,172.32,171.87,172.32,5830.0,146.5051,146.8374,146.454,146.8374,5830.0
2022-07-22 15:15:00,172.41,172.44,172.0,172.06,3932.0,146.9141,146.9397,146.5647,146.6159,3932.0
2022-07-22 15:20:00,172.07,172.16,171.98,172.16,5354.0,146.6244,146.7011,146.5477,146.7011,5354.0
2022-07-22 15:25:00,172.18,172.35,171.95,172.35,4155.0,146.7181,146.863,146.5221,146.863,4155.0
2022-07-22 15:30:00,172.42,172.5,172.33,172.38,5874.0,146.9226,146.9908,146.8459,146.8885,5874.0
2022-07-22 15:35:00,172.35,172.44,172.28,172.28,9477.0,146.863,146.9397,146.8033,146.8033,9477.0
2022-07-22 15:40:00,172.31,172.43,172.16,172.16,6533.0,146.8289,146.9312,146.7011,146.7011,6533.0
2022-07-22 15:45:00,172.12,172.24,172.02,172.12,10103.0,146.667,146.7692,146.5818,146.667,10103.0
2022-07-22 15:50:00,172.14,172.48,172.12,172.48,14422.0,146.684,146.9738,146.667,146.9738,14422.0
2022-07-22 15:55:00,172.5,172.99,172.49,172.99,32279.0,146.9908,147.4083,146.9823,147.4083,32279.0
2022-07-25 09:30:00,172.38,172.44,171.41,171.86,32521.0,146.8885,146.9397,146.062,146.4454,32521.0
2022-07-25 09:35:00,171.83,172.29,171.64,172.08,5769.0,146.4199,146.8119,146.258,146.6329,5769.0
2022-07-25 09:40:00,172.01,172.32,171.86,172.18,3277.0,146.5733,146.8374,146.4454,146.7181,3277.0
2022-07-25 09:45:00,172.28,172.65,171.74,171.75,6204.0,146.8033,147.1186,146.3432,146.3517,6204.0
2022-07-25 09:50:00,171.88,172.05,171.47,171.93,17124.0,146.4625,146.6073,146.1131,146.5051,17124.0
2022-07-25 09:55:00,171.98,172.21,171.97,172.11,4544.0,146.5477,146.7437,146.5392,146.6585,4544.0
2022-07-25 10:00:00,172.1,172.32,172.05,172.18,16453.0,146.65,146.8374,146.6073,146.7181,16453.0
2022-07-25 10:05:00,172.28,172.47,172.01,172.13,15625.0,146.8033,146.9652,146.5733,146.6755,15625.0
2022-07-25 10:10:00,172.06,172.36,171.96,172.27,8038.0,146.6159,146.8715,146.5307,146.7948,8038.0
2022-07-25 10:15:00,172.26,172.27,171.75,172.02,3572.0,146.7863,146.7948,146.3517,146.5818,3572.0
2022-07-25 10:20:00,172.11,172.21,171.98,171.98,3481.0,146.6585,146.7437,146.5477,146.5477,3481.0
2022-07-25 10:25:00,171.97,172.0,171.54,171.71,3924.0,146.5392,146.5647,146.1728,146.3176,3924.0
2022-07-25 10:30:00,171.74,171.91,171.48,171.83,5593.0,146.3432,146.488,146.1216,146.4199,5593.0
2022-07-25 10:35:00,171.65,171.75,171.45,171.57,5083.0,146.2665,146.3517,146.0961,146.1983,5083.0
2022-07-25 10:40:00,171.68,172.14,171.48,172.0,4836.0,146.2921,146.684,146.1216,146.5647,4836.0
2022-07-25 10:45:00,171.99,172.21,171.99,172.09,4588.0,146.5562,146.7437,146.5562,146.6414,4588.0
2022-07-25 10:50:00,172.18,172.36,172.15,172.31,4417.0,146.7181,146.8715,146.6926,146.8289,4417.0
2022-07-25 10:55:00,172.31,172.51,172.31,172.43,2998.0,146.8289,146.9993,146.8289,146.9312,2998.0
2022-07-25 11:00:00,172.3,172.3,172.1,172.12,3036.0,146.8204,146.8204,146.65,146.667,3036.0
2022-07-25 11:05:00,172.14,172.24,172.07,172.24,3971.0,146.684,146.7692,146.6244,146.7692,3971.0
2022-07-25 11:10:00,172.29,172.34,172.01,172.03,3465.0,146.8119,146.8545,146.5733,146.5903,3465.0
2022-07-25 11:15:00,172.05,172.05,171.82,171.96,2746.0,146.6073,146.6073,146.4114,146.5307,2746.0
2022-07-25 11:20:00,171.88,172.1,171.88,172.03,4250.0,146.4625,146.65,146.4625,146.5903,4250.0
2022-07-25 11:25:00,172.1,172.39,172.1,172.39,2588.0,146.65,146.8971,146.65,146.8971,2588.0
2022-07-25 11:30:00,172.33,172.38,172.22,172.35,2765.0,146.8459,146.8885,146.7522,146.863,2765.0
2022-07-25 11:35:00,172.47,172.49,172.31,172.48,2301.0,146.9652,146.9823,146.8289,146.9738,2301.0
2022-07-25 11:40:00,172.44,172.46,172.2,172.27,3896.0,146.9397,146.9567,146.7352,146.7948,3896.0
2022-07-25 11:45:00,172.19,172.43,172.19,172.4,4133.0,146.7266,146.9312,146.7266,146.9056,4133.0
2022-07-25 11:50:00,172.46,172.61,172.46,172.59,4335.0,146.9567,147.0845,146.9567,147.0675,4335.0
2022-07-25 11:55:00,172.58,172.66,172.54,172.57,3241.0,147.059,147.1271,147.0249,147.0504,3241.0
2022-07-25 12:00:00,172.58,172.62,172.49,172.53,3203.0,147.059,147.0931,146.9823,147.0164,3203.0
2022-07-25 12:05:00,172.5,172.5,172.38,172.41,2052.0,146.9908,146.9908,146.8885,146.9141,2052.0
2022-07-25 12:10:00,172.43,172.56,172.41,172.45,3131.0,146.9312,147.0419,146.9141,146.9482,3131.0
2022-07-25 12:15:00,172.43,172.45,172.19,172.19,1776.0,146.9312,146.9482,146.7266,146.7266,1776.0
2022-07-25 12:20:00,172.21,172.24,172.06,172.06,4681.0,146.7437,146.7692,146.6159,146.6159,4681.0
2022-07-25 12:25:00,172.12,172.34,172.05,172.16,3238.0,146.667,146.8545,146.6073,146.7011,3238.0
2022-07-25 12:30:00,172.2,172.28,172.16,172.21,2422.0,146.7352,146.8033,146.7011,146.7437,2422.0
2022-07-25 12:35:00,172.2,172.3,172.12,172.18,2835.0,146.7352,146.8204,146.667,146.7181,2835.0
2022-07-25 12:40:00,172.11,172.11,171.87,171.87,2707.0,146.6585,146.6585,146.454,146.454,2707.0
2022-07-25 12:45:00,171.91,172.15,171.82,171.93,2503.0,146.488,146.6926,146.4114,146.5051,2503.0
2022-07-25 12:50:00,171.94,171.96,171.84,171.91,3544.0,146.5136,146.5307,146.4284,146.488,3544.0
2022-07-25 12:55:00,171.84,171.87,171.59,171.6,5851.0,146.4284,146.454,146.2154,146.2239,5851.0
2022-07-25 13:00:00,171.56,171.65,171.44,171.47,22568.0,146.1898,146.2665,146.0876,146.1131,22568.0
2022-07-25 13:05:00,171.51,171.65,171.46,171.61,7617.0,146.1472,146.2665,146.1046,146.2324,7617.0
2022-07-25 13:10:00,171.65,171.93,171.56,171.93,4664.0,146.2665,146.5051,146.1898,146.5051,4664.0
2022-07-25 13:15:00,171.89,171.93,171.8,171.93,1923.0,146.471,146.5051,146.3943,146.5051,1923.0
2022-07-25 13:20:00,171.95,171.99,171.9,171.96,3455.0,146.5221,146.5562,146.4795,146.5307,3455.0
2022-07-25 13:25:00,171.92,171.96,171.64,171.64,2229.0,146.4966,146.5307,146.258,146.258,2229.0
2022-07-25 13:30:00,171.73,171.75,171.58,171.75,3881.0,146.3347,146.3517,146.2068,146.3517,3881.0
2022-07-25 13:35:00,171.73,171.82,171.47,171.49,2943.0,146.3347,146.4114,146.1131,146.1302,2943.0
2022-07-25 13:40:00,171.47,171.47,171.24,171.36,4989.0,146.1131,146.1131,145.9171,146.0194,4989.0
2022-07-25 13:45:00,171.38,171.42,171.31,171.31,2026.0,146.0364,146.0705,145.9768,145.9768,2026.0
2022-07-25 13:50:00,171.21,171.25,171.13,171.17,3706.0,145.8916,145.9256,145.8234,145.8575,3706.0
2022-07-25 13:55:00,171.09,171.2,171.04,171.07,2282.0,145.7893,145.883,145.7467,145.7723,2282.0
2022-07-25 14:00:00,171.03,171.03,170.79,170.82,3336.0,145.7382,145.7382,145.5337,145.5592,3336.0
2022-07-25 14:05:00,170.86,170.99,170.84,170.84,4014.0,145.5933,145.7041,145.5763,145.5763,4014.0
2022-07-25 14:10:00,170.85,170.96,170.77,170.77,3268.0,145.5848,145.6785,145.5166,145.5166,3268.0
2022-07-25 14:15:00,170.78,170.79,170.62,170.62,1823.0,145.5252,145.5337,145.3888,145.3888,1823.0
2022-07-25 14:20:00,170.59,170.74,170.59,170.74,3827.0,145.3633,145.4911,145.3633,145.4911,3827.0
2022-07-25 14:25:00,170.72,170.77,170.54,170.54,2661.0,145.474,145.5166,145.3206,145.3206,2661.0
2022-07-25 14:30:00,170.55,170.55,170.35,170.54,2867.0,145.3292,145.3292,145.1587,145.3206,2867.0
2022-07-25 14:35:00,170.59,170.62,170.46,170.53,3250.0,145.3633,145.3888,145.2525,145.3121,3250.0
2022-07-25 14:40:00,170.56,170.78,170.46,170.55,3505.0,145.3377,145.5252,145.2525,145.3292,3505.0
2022-07-25 14:45:00,170.52,170.57,170.39,170.57,2934.0,145.3036,145.3462,145.1928,145.3462,2934.0
2022-07-25 14:50:00,170.5,170.56,170.45,170.52,2726.0,145.2866,145.3377,145.244,145.3036,2726.0
2022-07-25 14:55:00,170.51,170.58,170.31,170.35,4055.0,145.2951,145.3547,145.1247,145.1587,4055.0
2022-07-25 15:00:00,170.36,170.61,170.36,170.42,4739.0,145.1673,145.3803,145.1673,145.2184,4739.0
2022-07-25 15:05:00,170.42,170.44,170.23,170.37,3582.0,145.2184,145.2354,145.0565,145.1758,3582.0
2022-07-25 15:10:00,170.36,170.41,170.18,170.18,6151.0,145.1673,145.2099,145.0139,145.0139,6151.0
2022-07-25 15:15:00,170.03,170.18,169.91,170.14,9235.0,144.8861,145.0139,144.7838,144.9798,9235.0
2022-07-25 15:20:00,170.11,170.57,170.03,170.57,5618.0,144.9542,145.3462,144.8861,145.3462,5618.0
2022-07-25 15:25:00,170.56,170.57,170.31,170.31,4292.0,145.3377,145.3462,145.1247,145.1247,4292.0
2022-07-25 15:30:00,170.26,170.51,170.22,170.24,7594.0,145.0821,145.2951,145.048,145.065,7594.0
2022-07-25 15:35:00,170.26,170.6,170.08,170.58,10334.0,145.0821,145.3718,144.9287,145.3547,10334.0
2022-07-25 15:40:00,170.56,170.69,170.43,170.53,10573.0,145.3377,145.4485,145.2269,145.3121,10573.0
2022-07-25 15:45:00,170.59,170.77,170.51,170.77,8771.0,145.3633,145.5166,145.2951,145.5166,8771.0
2022-07-25 15:50:00,170.83,171.06,170.71,171.01,22667.0,145.5678,145.7637,145.4655,145.7211,22667.0
2022-07-25 15:55:00,171.0,171.61,171.0,171.52,48816.0,145.7126,146.2324,145.7126,146.1557,48816.0
2022-07-26 09:30:00,171.36,172.41,171.09,171.63,32522.0,146.0194,146.9141,145.7893,146.2495,32522.0
2022-07-26 09:35:00,171.75,172.48,171.54,172.27,14517.0,146.3517,146.9738,146.1728,146.7948,14517.0
2022-07-26 09:40:00,172.17,173.44,172.16,173.25,12628.0,146.7096,147.7918,146.7011,147.6299,12628.0
2022-07-26 09:45:00,173.25,173.6,173.04,173.28,8178.0,147.6299,147.9281,147.4509,147.6555,8178.0
2022-07-26 09:50:00,173.22,173.51,173.05,173.51,10182.0,147.6043,147.8514,147.4595,147.8514,10182.0
2022-07-26 09:55:00,173.51,173.64,173.14,173.3,8068.0,147.8514,147.9622,147.5362,147.6725,8068.0
2022-07-26 10:00:00,173.29,173.9,173.06,173.89,6782.0,147.664,148.1838,147.468,148.1752,6782.0
2022-07-26 10:05:00,173.88,174.0,173.47,173.9,15700.0,148.1667,148.269,147.8174,148.1838,15700.0
2022-07-26 10:10:00,173.77,174.03,173.61,173.67,4897.0,148.073,148.2945,147.9367,147.9878,4897.0
2022-07-26 10:15:00,173.7,174.19,173.7,173.96,7191.0,148.0133,148.4309,148.0133,148.2349,7191.0
2022-07-26 10:20:00,174.0,174.12,173.91,173.91,6044.0,148.269,148.3712,148.1923,148.1923,6044.0
2022-07-26 10:25:00,173.94,174.02,173.75,173.83,5160.0,148.2179,148.286,148.056,148.1241,5160.0
2022-07-26 10:30:00,173.84,173.94,173.68,173.76,5285.0,148.1326,148.2179,147.9963,148.0645,5285.0
2022-07-26 10:35:00,173.81,173.91,173.52,173.58,5979.0,148.1071,148.1923,147.86,147.9111,5979.0
2022-07-26 10:40:00,173.51,173.52,173.08,173.15,6191.0,147.8514,147.86,147.485,147.5447,6191.0
2022-07-26 10:45:00,173.16,173.36,172.94,172.94,3163.0,147.5532,147.7236,147.3657,147.3657,3163.0
2022-07-26 10:50:00,172.83,172.87,172.52,172.52,3991.0,147.272,147.3061,147.0078,147.0078,3991.0
2022-07-26 10:55:00,172.49,172.76,172.36,172.76,5568.0,146.9823,147.2124,146.8715,147.2124,5568.0
2022-07-26 11:00:00,172.78,172.94,172.66,172.83,11938.0,147.2294,147.3657,147.1271,147.272,11938.0
2022-07-26 11:05:00,172.74,173.03,172.74,173.0,5083.0,147.1953,147.4424,147.1953,147.4169,5083.0
2022-07-26 11:10:00,173.03,173.06,172.87,172.95,6510.0,147.4424,147.468,147.3061,147.3743,6510.0
2022-07-26 11:15:00,172.97,173.16,172.97,173.16,1873.0,147.3913,147.5532,147.3913,147.5532,1873.0
2022-07-26 11:20:00,173.16,173.19,172.87,173.05,6514.0,147.5532,147.5788,147.3061,147.4595,6514.0
2022-07-26 11:25:00,173.07,173.13,172.68,172.77,3409.0,147.4765,147.5276,147.1442,147.2209,3409.0
2022-07-26 11:30:00,172.77,173.0,172.73,173.0,4214.0,147.2209,147.4169,147.1868,147.4169,4214.0
2022-07-26 11:35:00,172.93,172.93,172.81,172.89,2874.0,147.3572,147.3572,147.255,147.3231,2874.0
2022-07-26 11:40:00,172.91,173.05,172.91,173.0,2187.0,147.3402,147.4595,147.3402,147.4169,2187.0
2022-07-26 11:45:00,172.99,173.03,172.86,173.01,4017.0,147.4083,147.4424,147.2976,147.4254,4017.0
2022-07-26 11:50:00,173.0,173.01,172.78,172.83,5679.0,147.4169,147.4254,147.2294,147.272,5679.0
2022-07-26 11:55:00,172.81,173.06,172.81,173.0,6757.0,147.255,147.468,147.255,147.4169,6757.0
2022-07-26 12:00:00,173.0,173.21,172.99,173.21,5294.0,147.4169,147.5958,147.4083,147.5958,5294.0
2022-07-26 12:05:00,173.16,173.23,173.11,173.12,3326.0,147.5532,147.6128,147.5106,147.5191,3326.0
2022-07-26 12:10:00,173.18,173.23,173.01,173.22,2644.0,147.5702,147.6128,147.4254,147.6043,2644.0
2022-07-26 12:15:00,173.28,173.6,173.28,173.5,2154.0,147.6555,147.9281,147.6555,147.8429,2154.0
2022-07-26 12:20:00,173.5,173.75,173.43,173.67,2402.0,147.8429,148.056,147.7833,147.9878,2402.0
2022-07-26 12:25:00,173.71,173.77,173.55,173.66,5057.0,148.0219,148.073,147.8855,147.9793,5057.0
2022-07-26 12:30:00,173.75,173.84,173.7,173.7,1983.0,148.056,148.1326,148.0133,148.0133,1983.0
2022-07-26 12:35:00,173.68,173.74,173.6,173.68,3633.0,147.9963,148.0474,147.9281,147.9963,3633.0
2022-07-26 12:40:00,173.61,173.63,173.34,173.38,2394.0,147.9367,147.9537,147.7066,147.7407,2394.0
2022-07-26 12:45:00,173.4,173.51,173.19,173.34,2963.0,147.7577,147.8514,147.5788,147.7066,2963.0
2022-07-26 12:50:00,173.4,173.52,173.27,173.48,2222.0,147.7577,147.86,147.6469,147.8259,2222.0
2022-07-26 12:55:00,173.53,173.72,173.48,173.6,2516.0,147.8685,148.0304,147.8259,147.9281,2516.0
2022-07-26 13:00:00,173.58,173.64,173.49,173.56,3006.0,147.9111,147.9622,147.8344,147.894,3006.0
2022-07-26 13:05:00,173.56,173.69,173.55,173.69,1409.0,147.894,148.0048,147.8855,148.0048,1409.0
2022-07-26 13:10:00,173.7,173.7,173.42,173.51,2821.0,148.0133,148.0133,147.7748,147.8514,2821.0
2022-07-26 13:15:00,173.51,173.54,173.4,173.48,1866.0,147.8514,147.877,147.7577,147.8259,1866.0
2022-07-26 13:20:00,173.47,173.65,173.41,173.58,2257.0,147.8174,147.9707,147.7662,147.9111,2257.0
2022-07-26 13:25:00,173.64,173.72,173.6,173.69,2001.0,147.9622,148.0304,147.9281,148.0048,2001.0
2022-07-26 13:30:00,173.66,173.67,173.45,173.57,1896.0,147.9793,147.9878,147.8003,147.9026,1896.0
2022-07-26 13:35:00,173.57,173.66,173.44,173.5,3935.0,147.9026,147.9793,147.7918,147.8429,3935.0
2022-07-26 13:40:00,173.51,173.52,173.33,173.37,4801.0,147.8514,147.86,147.6981,147.7321,4801.0
2022-07-26 13:45:00,173.37,173.53,173.29,173.35,6608.0,147.7321,147.8685,147.664,147.7151,6608.0
2022-07-26 13:50:00,173.42,173.62,173.41,173.54,4212.0,147.7748,147.9452,147.7662,147.877,4212.0
2022-07-26 13:55:00,173.49,173.67,173.46,173.64,4042.0,147.8344,147.9878,147.8088,147.9622,4042.0
2022-07-26 14:00:00,173.64,173.88,173.61,173.88,6629.0,147.9622,148.1667,147.9367,148.1667,6629.0
2022-07-26 14:05:00,173.88,173.96,173.57,173.76,10757.0,148.1667,148.2349,147.9026,148.0645,10757.0
2022-07-26 14:10:00,173.73,173.78,173.58,173.67,4350.0,148.0389,148.0815,147.9111,147.9878,4350.0
2022-07-26 14:15:00,173.62,173.77,173.62,173.62,5555.0,147.9452,148.073,147.9452,147.9452,5555.0
2022-07-26 14:20:00,173.64,173.74,173.63,173.72,4962.0,147.9622,148.0474,147.9537,148.0304,4962.0
2022-07-26 14:25:00,173.73,173.74,173.62,173.63,5070.0,148.0389,148.0474,147.9452,147.9537,5070.0
2022-07-26 14:30:00,173.64,173.72,173.53,173.62,6779.0,147.9622,148.0304,147.8685,147.9452,6779.0
2022-07-26 14:35:00,173.67,173.76,173.62,173.75,6366.0,147.9878,148.0645,147.9452,148.056,6366.0
2022-07-26 14:40:00,173.74,174.01,173.7,174.01,5174.0,148.0474,148.2775,148.0133,148.2775,5174.0
2022-07-26 14:45:00,173.99,174.09,173.87,174.01,10399.0,148.2605,148.3457,148.1582,148.2775,10399.0
2022-07-26 14:50:00,174.05,174.32,174.02,174.28,9153.0,148.3116,148.5417,148.286,148.5076,9153.0
2022-07-26 14:55:00,174.27,174.37,174.2,174.33,7273.0,148.4991,148.5843,148.4394,148.5502,7273.0
2022-07-26 15:00:00,174.34,174.35,174.22,174.22,6820.0,148.5587,148.5672,148.4564,148.4564,6820.0
2022-07-26 15:05:00,174.23,174.27,173.97,174.21,7884.0,148.465,148.4991,148.2434,148.4479,7884.0
2022-07-26 15:10:00,174.2,174.56,174.18,174.4,8964.0,148.4394,148.7462,148.4224,148.6098,8964.0
2022-07-26 15:15:00,174.39,174.52,174.27,174.3,9420.0,148.6013,148.7121,148.4991,148.5246,9420.0
2022-07-26 15:20:00,174.3,174.42,174.11,174.18,7270.0,148.5246,148.6269,148.3627,148.4224,7270.0
2022-07-26 15:25:00,174.21,174.38,174.1,174.38,7936.0,148.4479,148.5928,148.3542,148.5928,7936.0
2022-07-26 15:30:00,174.38,174.39,174.2,174.37,10805.0,148.5928,148.6013,148.4394,148.5843,10805.0
2022-07-26 15:35:00,174.37,174.64,174.27,174.59,12316.0,148.5843,148.8143,148.4991,148.7717,12316.0
2022-07-26 15:40:00,174.61,174.64,174.46,174.49,12783.0,148.7888,148.8143,148.661,148.6865,12783.0
2022-07-26 15:45:00,174.5,174.56,174.34,174.52,13399.0,148.695,148.7462,148.5587,148.7121,13399.0
2022-07-26 15:50:00,174.59,174.8,174.44,174.78,31648.0,148.7717,148.9507,148.6439,148.9336,31648.0
2022-07-26 15:55:00,174.78,174.89,174.47,174.53,76843.0,148.9336,149.0274,148.6695,148.7206,76843.0
2022-07-27 09:30:00,174.34,175.05,173.93,173.93,13392.0,148.5587,149.1637,148.2093,148.2093,13392.0
2022-07-27 09:35:00,174.32,174.62,174.32,174.46,2101.0,148.5417,148.7973,148.5417,148.661,2101.0
2022-07-27 09:40:00,174.52,175.08,174.52,174.74,10188.0,148.7121,149.1893,148.7121,148.8996,10188.0
2022-07-27 09:45:00,174.77,174.85,174.15,174.25,3346.0,148.9251,148.9933,148.3968,148.482,3346.0
2022-07-27 09:50:00,174.19,174.3,173.91,174.3,3548.0,148.4309,148.5246,148.1923,148.5246,3548.0
2022-07-27 09:55:00,174.25,174.26,173.92,174.14,9770.0,148.482,148.4905,148.2008,148.3883,9770.0
2022-07-27 10:00:00,173.89,174.17,173.73,174.13,3075.0,148.1752,148.4138,148.0389,148.3798,3075.0
2022-07-27 10:05:00,174.07,174.1,173.73,173.8,3390.0,148.3286,148.3542,148.0389,148.0986,3390.0
2022-07-27 10:10:00,173.77,173.77,173.38,173.42,2363.0,148.073,148.073,147.7407,147.7748,2363.0
2022-07-27 10:15:00,173.34,173.34,173.01,173.19,3866.0,147.7066,147.7066,147.4254,147.5788,3866.0
2022-07-27 10:20:00,173.16,173.31,173.02,173.02,1645.0,147.5532,147.681,147.4339,147.4339,1645.0
2022-07-27 10:25:00,173.15,173.18,172.86,172.97,4673.0,147.5447,147.5702,147.2976,147.3913,4673.0
2022-07-27 10:30:00,172.89,173.02,172.74,172.9,4524.0,147.3231,147.4339,147.1953,147.3316,4524.0
2022-07-27 10:35:00,172.88,172.88,172.51,172.71,10208.0,147.3146,147.3146,146.9993,147.1697,10208.0
2022-07-27 10:40:00,172.81,172.91,172.65,172.8,2000.0,147.255,147.3402,147.1186,147.2464,2000.0
2022-07-27 10:45:00,172.81,172.97,172.8,172.87,1777.0,147.255,147.3913,147.2464,147.3061,1777.0
2022-07-27 10:50:00,172.79,172.8,172.54,172.58,1304.0,147.2379,147.2464,147.0249,147.059,1304.0
2022-07-27 10:55:00,172.57,172.59,172.3,172.48,6183.0,147.0504,147.0675,146.8204,146.9738,6183.0
2022-07-27 11:00:00,172.44,172.65,172.36,172.5,5282.0,146.9397,147.1186,146.8715,146.9908,5282.0
2022-07-27 11:05:00,172.45,172.6,172.42,172.49,4803.0,146.9482,147.076,146.9226,146.9823,4803.0
2022-07-27 11:10:00,172.55,172.68,172.54,172.65,3757.0,147.0334,147.1442,147.0249,147.1186,3757.0
2022-07-27 11:15:00,172.65,172.7,172.37,172.42,2506.0,147.1186,147.1612,146.88,146.9226,2506.0
2022-07-27 11:20:00,172.45,172.49,172.31,172.47,3451.0,146.9482,146.9823,146.8289,146.9652,3451.0
2022-07-27 11:25:00,172.35,172.41,172.2,172.33,3259.0,146.863,146.9141,146.7352,146.8459,3259.0
2022-07-27 11:30:00,172.34,172.55,172.33,172.43,1322.0,146.8545,147.0334,146.8459,146.9312,1322.0
2022-07-27 11:35:00,172.38,172.62,172.37,172.56,2293.0,146.8885,147.0931,146.88,147.0419,2293.0
2022-07-27 11:40:00,172.5,172.5,172.32,172.35,5680.0,146.9908,146.9908,146.8374,146.863,5680.0
2022-07-27 11:45:00,172.31,172.35,172.26,172.27,2033.0,146.8289,146.863,146.7863,146.7948,2033.0
2022-07-27 11:50:00,172.33,172.5,172.31,172.34,2691.0,146.8459,146.9908,146.8289,146.8545,2691.0
2022-07-27 11:55:00,172.39,172.43,172.25,172.27,4795.0,146.8971,146.9312,146.7778,146.7948,4795.0
2022-07-27 12:00:00,172.27,172.41,172.24,172.24,3276.0,146.7948,146.9141,146.7692,146.7692,3276.0
2022-07-27 12:05:00,172.24,172.33,172.22,172.24,3141.0,146.7692,146.8459,146.7522,146.7692,3141.0
2022-07-27 12:10:00,172.31,172.31,171.94,171.94,2723.0,146.8289,146.8289,146.5136,146.5136,2723.0
2022-07-27 12:15:00,171.88,171.96,171.82,171.96,2233.0,146.4625,146.5307,146.4114,146.5307,2233.0
2022-07-27 12:20:00,171.94,172.16,171.94,172.16,1504.0,146.5136,146.7011,146.5136,146.7011,1504.0
2022-07-27 12:25:00,172.12,172.18,172.03,172.06,5400.0,146.667,146.7181,146.5903,146.6159,5400.0
2022-07-27 12:30:00,172.13,172.25,172.03,172.13,4264.0,146.6755,146.7778,146.5903,146.6755,4264.0
2022-07-27 12:35:00,172.14,172.17,171.95,172.16,2090.0,146.684,146.7096,146.5221,146.7011,2090.0
2022-07-27 12:40:00,172.15,172.31,172.14,172.31,1060.0,146.6926,146.8289,146.684,146.8289,1060.0
2022-07-27 12:45:00,172.25,172.32,172.21,172.25,1077.0,146.7778,146.8374,146.7437,146.7778,1077.0
2022-07-27 12:50:00,172.25,172.38,172.19,172.22,3966.0,146.7778,146.8885,146.7266,146.7522,3966.0
2022-07-27 12:55:00,172.22,172.31,172.1,172.14,2928.0,146.7522,146.8289,146.65,146.684,2928.0
2022-07-27 13:00:00,172.15,172.41,172.11,172.41,2720.0,146.6926,146.9141,146.6585,146.9141,2720.0
2022-07-27 13:05:00,172.38,172.6,172.36,172.6,3422.0,146.8885,147.076,146.8715,147.076,3422.0
2022-07-27 13:10:00,172.63,172.86,172.63,172.78,4355.0,147.1016,147.2976,147.1016,147.2294,4355.0
2022-07-27 13:15:00,172.77,172.78,172.43,172.52,5275.0,147.2209,147.2294,146.9312,147.0078,5275.0
2022-07-27 13:20:00,172.55,172.68,172.55,172.64,2865.0,147.0334,147.1442,147.0334,147.1101,2865.0
2022-07-27 13:25:00,172.58,172.66,172.56,172.62,2793.0,147.059,147.1271,147.0419,147.0931,2793.0
2022-07-27 13:30:00,172.63,172.81,172.55,172.74,2826.0,147.1016,147.255,147.0334,147.1953,2826.0
2022-07-27 13:35:00,172.75,172.92,172.71,172.8,4469.0,147.2038,147.3487,147.1697,147.2464,4469.0
2022-07-27 13:40:00,172.77,173.12,172.7,173.12,5641.0,147.2209,147.5191,147.1612,147.5191,5641.0
2022-07-27 13:45:00,173.1,173.1,172.9,172.98,2853.0,147.5021,147.5021,147.3316,147.3998,2853.0
2022-07-27 13:50:00,172.96,172.96,172.64,172.72,3962.0,147.3828,147.3828,147.1101,147.1783,3962.0
2022-07-27 13:55:00,172.7,172.93,172.59,172.71,2249.0,147.1612,147.3572,147.0675,147.1697,2249.0
2022-07-27 14:00:00,172.84,172.99,172.45,172.77,12128.0,147.2805,147.4083,146.9482,147.2209,12128.0
2022-07-27 14:05:00,172.57,172.69,172.18,172.48,4800.0,147.0504,147.1527,146.7181,146.9738,4800.0
2022-07-27 14:10:00,172.42,172.71,172.39,172.49,5487.0,146.9226,147.1697,146.8971,146.9823,5487.0
2022-07-27 14:15:00,172.51,172.67,172.44,172.46,5916.0,146.9993,147.1357,146.9397,146.9567,5916.0
2022-07-27 14:20:00,172.46,172.62,172.36,172.38,4019.0,146.9567,147.0931,146.8715,146.8885,4019.0
2022-07-27 14:25:00,172.26,172.57,172.26,172.28,3620.0,146.7863,147.0504,146.7863,146.8033,3620.0
2022-07-27 14:30:00,172.29,172.44,171.98,172.14,5985.0,146.8119,146.9397,146.5477,146.684,5985.0
2022-07-27 14:35:00,172.15,172.99,172.15,172.91,7841.0,146.6926,147.4083,146.6926,147.3402,7841.0
2022-07-27 14:40:00,173.14,173.39,172.92,172.97,2839.0,147.5362,147.7492,147.3487,147.3913,2839.0
2022-07-27 14:45:00,172.99,173.15,172.78,172.78,4179.0,147.4083,147.5447,147.2294,147.2294,4179.0
2022-07-27 14:50:00,172.95,173.56,172.81,173.42,6370.0,147.3743,147.894,147.255,147.7748,6370.0
2022-07-27 14:55:00,173.43,173.5,172.73,172.94,15864.0,147.7833,147.8429,147.1868,147.3657,15864.0
2022-07-27 15:00:00,172.99,173.1,172.71,173.07,8095.0,147.4083,147.5021,147.1697,147.4765,8095.0
2022-07-27 15:05:00,173.15,173.37,172.94,173.03,7417.0,147.5447,147.7321,147.3657,147.4424,7417.0
2022-07-27 15:10:00,173.05,173.11,172.88,173.0,9756.0,147.4595,147.5106,147.3146,147.4169,9756.0
2022-07-27 15:15:00,172.99,173.19,172.92,172.97,12548.0,147.4083,147.5788,147.3487,147.3913,12548.0
2022-07-27 15:20:00,173.0,173.26,172.93,173.2,15110.0,147.4169,147.6384,147.3572,147.5873,15110.0
2022-07-27 15:25:00,173.21,173.56,173.2,173.56,7397.0,147.5958,147.894,147.5873,147.894,7397.0
2022-07-27 15:30:00,173.6,173.6,173.23,173.47,9204.0,147.9281,147.9281,147.6128,147.8174,9204.0
2022-07-27 15:35:00,173.52,173.53,173.24,173.39,7030.0,147.86,147.8685,147.6214,147.7492,7030.0
2022-07-27 15:40:00,173.31,173.59,173.3,173.49,10752.0,147.681,147.9196,147.6725,147.8344,10752.0
2022-07-27 15:45:00,173.44,173.59,173.38,173.44,10093.0,147.7918,147.9196,147.7407,147.7918,10093.0
2022-07-27 15:50:00,173.45,173.69,173.17,173.37,25790.0,147.8003,148.0048,147.5617,147.7321,25790.0
2022-07-27 15:55:00,173.41,173.87,173.32,173.42,108314.0,147.7662,148.1582,147.6895,147.7748,108314.0
2022-07-28 09:30:00,174.81,176.66,174.51,176.61,18933.0,148.9592,150.5356,148.7036,150.493,18933.0
2022-07-28 09:35:00,176.28,176.64,175.62,175.62,3682.0,150.2118,150.5186,149.6494,149.6494,3682.0
2022-07-28 09:40:00,175.47,175.59,175.21,175.5,9036.0,149.5216,149.6239,149.3,149.5472,9036.0
2022-07-28 09:45:00,175.47,175.78,175.15,175.5,12781.0,149.5216,149.7858,149.2489,149.5472,12781.0
2022-07-28 09:50:00,175.51,176.22,175.46,176.09,3687.0,149.5557,150.1607,149.5131,150.0499,3687.0
2022-07-28 09:55:00,176.13,176.29,175.7,176.04,6978.0,150.084,150.2203,149.7176,150.0073,6978.0
2022-07-28 10:00:00,175.99,176.03,175.43,175.94,9455.0,149.9647,149.9988,149.4875,149.9221,9455.0
2022-07-28 10:05:00,175.94,176.0,175.63,175.95,9825.0,149.9221,149.9732,149.6579,149.9306,9825.0
2022-07-28 10:10:00,176.15,176.57,176.14,176.22,9335.0,150.101,150.4589,150.0925,150.1607,9335.0
2022-07-28 10:15:00,176.0,176.19,176.0,176.18,3443.0,149.9732,150.1351,149.9732,150.1266,3443.0
2022-07-28 10:20:00,176.15,176.56,176.07,176.56,7121.0,150.101,150.4504,150.0329,150.4504,7121.0
2022-07-28 10:25:00,176.69,176.69,176.37,176.44,1032.0,150.5612,150.5612,150.2885,150.3482,1032.0
2022-07-28 10:30:00,176.42,176.97,176.41,176.7,4083.0,150.3311,150.7998,150.3226,150.5697,4083.0
2022-07-28 10:35:00,176.84,177.2,176.84,177.09,3410.0,150.689,150.9958,150.689,150.902,3410.0
2022-07-28 10:40:00,177.01,177.18,176.81,177.15,11686.0,150.8339,150.9787,150.6634,150.9532,11686.0
2022-07-28 10:45:00,177.08,177.38,176.97,177.37,5842.0,150.8935,151.1491,150.7998,151.1406,5842.0
2022-07-28 10:50:00,177.34,178.17,177.31,178.17,24523.0,151.1151,151.8223,151.0895,151.8223,24523.0
2022-07-28 10:55:00,178.09,178.61,178.02,178.38,13891.0,151.7542,152.1973,151.6945,152.0013,13891.0
2022-07-28 11:00:00,178.34,179.22,178.34,179.02,24681.0,151.9672,152.7171,151.9672,152.5466,24681.0
2022-07-28 11:05:00,179.05,179.31,178.67,178.67,8023.0,152.5722,152.7937,152.2484,152.2484,8023.0
2022-07-28 11:10:00,178.74,179.14,178.73,179.12,11732.0,152.308,152.6489,152.2995,152.6318,11732.0
2022-07-28 11:15:00,179.06,179.1,178.85,179.06,6750.0,152.5807,152.6148,152.4018,152.5807,6750.0
2022-07-28 11:20:00,179.03,179.46,178.99,179.43,10600.0,152.5551,152.9216,152.5211,152.896,10600.0
2022-07-28 11:25:00,179.42,179.74,179.34,179.43,14133.0,152.8875,153.1602,152.8193,152.896,14133.0
2022-07-28 11:30:00,179.45,179.45,178.99,179.08,5667.0,152.913,152.913,152.5211,152.5978,5667.0
2022-07-28 11:35:00,179.09,179.09,178.48,178.63,6134.0,152.6063,152.6063,152.0865,152.2143,6134.0
2022-07-28 11:40:00,178.67,178.77,178.32,178.77,9042.0,152.2484,152.3336,151.9501,152.3336,9042.0
2022-07-28 11:45:00,178.79,178.96,178.6,178.78,12061.0,152.3506,152.4955,152.1887,152.3421,12061.0
2022-07-28 11:50:00,178.78,178.9,178.55,178.55,14029.0,152.3421,152.4444,152.1461,152.1461,14029.0
2022-07-28 11:55:00,178.56,178.64,178.11,178.12,11971.0,152.1547,152.2228,151.7712,151.7797,11971.0
2022-07-28 12:00:00,178.14,178.33,178.03,178.14,4003.0,151.7968,151.9587,151.703,151.7968,4003.0
2022-07-28 12:05:00,178.15,178.36,178.09,178.13,4405.0,151.8053,151.9842,151.7542,151.7882,4405.0
2022-07-28 12:10:00,178.13,178.59,178.13,178.59,1802.0,151.7882,152.1802,151.7882,152.1802,1802.0
2022-07-28 12:15:00,178.59,178.96,178.56,178.91,4941.0,152.1802,152.4955,152.1547,152.4529,4941.0
2022-07-28 12:20:00,178.89,179.13,178.89,179.13,6184.0,152.4359,152.6404,152.4359,152.6404,6184.0
2022-07-28 12:25:00,179.1,179.23,178.88,178.92,3032.0,152.6148,152.7256,152.4273,152.4614,3032.0
2022-07-28 12:30:00,178.84,178.91,178.64,178.76,4476.0,152.3932,152.4529,152.2228,152.3251,4476.0
2022-07-28 12:35:00,178.77,178.81,178.66,178.69,2301.0,152.3336,152.3677,152.2399,152.2654,2301.0
2022-07-28 12:40:00,178.71,178.82,178.67,178.76,2085.0,152.2825,152.3762,152.2484,152.3251,2085.0
2022-07-28 12:45:00,178.82,179.02,178.79,178.86,2414.0,152.3762,152.5466,152.3506,152.4103,2414.0
2022-07-28 12:50:00,178.84,178.89,178.7,178.73,3626.0,152.3932,152.4359,152.2739,152.2995,3626.0
2022-07-28 12:55:00,178.73,178.92,178.73,178.81,3938.0,152.2995,152.4614,152.2995,152.3677,3938.0
2022-07-28 13:00:00,178.82,178.88,178.57,178.76,3626.0,152.3762,152.4273,152.1632,152.3251,3626.0
2022-07-28 13:05:00,178.78,179.15,178.78,179.15,3172.0,152.3421,152.6574,152.3421,152.6574,3172.0
2022-07-28 13:10:00,179.16,179.35,179.13,179.19,4627.0,152.6659,152.8278,152.6404,152.6915,4627.0
2022-07-28 13:15:00,179.14,179.14,178.95,179.11,5791.0,152.6489,152.6489,152.487,152.6233,5791.0
2022-07-28 13:20:00,179.15,179.37,179.07,179.2,4686.0,152.6574,152.8449,152.5892,152.7,4686.0
2022-07-28 13:25:00,179.23,179.44,179.23,179.4,1835.0,152.7256,152.9045,152.7256,152.8704,1835.0
2022-07-28 13:30:00,179.39,179.52,179.2,179.49,3581.0,152.8619,152.9727,152.7,152.9471,3581.0
2022-07-28 13:35:00,179.5,179.78,179.5,179.75,7490.0,152.9556,153.1942,152.9556,153.1687,7490.0
2022-07-28 13:40:00,179.79,179.92,179.79,179.86,2003.0,153.2028,153.3135,153.2028,153.2624,2003.0
2022-07-28 13:45:00,179.8,179.81,179.7,179.81,1664.0,153.2113,153.2198,153.1261,153.2198,1664.0
2022-07-28 13:50:00,179.8,179.95,179.8,179.92,1802.0,153.2113,153.3391,153.2113,153.3135,1802.0
2022-07-28 13:55:00,179.86,179.98,179.86,179.86,3655.0,153.2624,153.3647,153.2624,153.2624,3655.0
2022-07-28 14:00:00,179.86,180.04,179.67,179.99,19379.0,153.2624,153.4158,153.1005,153.3732,19379.0
2022-07-28 14:05:00,180.0,180.15,179.85,179.86,5482.0,153.3817,153.5095,153.2539,153.2624,5482.0
2022-07-28 14:10:00,179.85,180.15,179.82,180.1,7065.0,153.2539,153.5095,153.2283,153.4669,7065.0
2022-07-28 14:15:00,180.04,180.33,180.04,180.19,4220.0,153.4158,153.6629,153.4158,153.5436,4220.0
2022-07-28 14:20:00,180.13,180.15,179.87,179.87,3627.0,153.4925,153.5095,153.2709,153.2709,3627.0
2022-07-28 14:25:00,179.84,180.2,179.69,180.1,4698.0,153.2454,153.5521,153.1175,153.4669,4698.0
2022-07-28 14:30:00,180.1,180.1,179.94,179.94,4635.0,153.4669,153.4669,153.3306,153.3306,4635.0
2022-07-28 14:35:00,180.08,180.31,180.08,180.31,2827.0,153.4499,153.6459,153.4499,153.6459,2827.0
2022-07-28 14:40:00,180.27,180.33,180.14,180.26,3282.0,153.6118,153.6629,153.501,153.6033,3282.0
2022-07-28 14:45:00,180.27,180.5,180.27,180.37,5538.0,153.6118,153.8078,153.6118,153.697,5538.0
2022-07-28 14:50:00,180.37,180.45,180.27,180.44,5276.0,153.697,153.7652,153.6118,153.7566,5276.0
2022-07-28 14:55:00,180.43,180.48,180.37,180.44,9651.0,153.7481,153.7907,153.697,153.7566,9651.0
2022-07-28 15:00:00,180.43,180.44,180.13,180.24,5275.0,153.7481,153.7566,153.4925,153.5862,5275.0
2022-07-28 15:05:00,180.24,180.36,180.1,180.22,17996.0,153.5862,153.6885,153.4669,153.5692,17996.0
2022-07-28 15:10:00,180.34,180.41,180.02,180.36,23947.0,153.6714,153.7311,153.3987,153.6885,23947.0
2022-07-28 15:15:00,180.37,180.51,180.2,180.51,27852.0,153.697,153.8163,153.5521,153.8163,27852.0
2022-07-28 15:20:00,180.59,180.96,180.59,180.84,14311.0,153.8845,154.1997,153.8845,154.0975,14311.0
2022-07-28 15:25:00,180.85,181.1,180.78,181.09,10013.0,154.106,154.319,154.0464,154.3105,10013.0
2022-07-28 15:30:00,181.03,181.14,180.92,180.92,10605.0,154.2594,154.3531,154.1657,154.1657,10605.0
2022-07-28 15:35:00,180.98,180.99,180.74,180.97,11129.0,154.2168,154.2253,154.0123,154.2083,11129.0
2022-07-28 15:40:00,180.96,181.05,180.89,180.96,21618.0,154.1997,154.2764,154.1401,154.1997,21618.0
2022-07-28 15:45:00,180.95,181.26,180.85,181.26,19687.0,154.1912,154.4554,154.106,154.4554,19687.0
2022-07-28 15:50:00,181.25,181.48,181.13,181.24,28602.0,154.4469,154.6428,154.3446,154.4383,28602.0
2022-07-28 15:55:00,181.21,181.27,180.98,181.25,52733.0,154.4128,154.4639,154.2168,154.4469,52733.0
2022-07-29 09:30:00,181.52,181.66,179.59,180.3,32354.0,154.6769,154.7962,153.0323,153.6373,32354.0
2022-07-29 09:35:00,180.63,181.06,180.46,180.75,3398.0,153.9185,154.285,153.7737,154.0208,3398.0
2022-07-29 09:40:00,180.79,180.94,180.29,180.38,3860.0,154.0549,154.1827,153.6288,153.7055,3860.0
2022-07-29 09:45:00,180.48,180.57,179.79,180.02,2015.0,153.7907,153.8674,153.2028,153.3987,2015.0
2022-07-29 09:50:00,180.19,180.34,179.82,180.26,5560.0,153.5436,153.6714,153.2283,153.6033,5560.0
2022-07-29 09:55:00,180.23,180.75,180.23,180.73,12371.0,153.5777,154.0208,153.5777,154.0038,12371.0
2022-07-29 10:00:00,180.64,180.86,180.43,180.66,11013.0,153.9271,154.1145,153.7481,153.9441,11013.0
2022-07-29 10:05:00,180.8,181.31,180.8,181.09,12445.0,154.0634,154.498,154.0634,154.3105,12445.0
2022-07-29 10:10:00,181.09,181.91,180.93,181.47,10171.0,154.3105,155.0093,154.1742,154.6343,10171.0
2022-07-29 10:15:00,181.51,181.51,181.07,181.47,10744.0,154.6684,154.6684,154.2935,154.6343,10744.0
2022-07-29 10:20:00,181.47,181.77,181.23,181.68,9669.0,154.6343,154.89,154.4298,154.8133,9669.0
2022-07-29 10:25:00,181.58,181.93,181.54,181.66,4491.0,154.7281,155.0263,154.694,154.7962,4491.0
2022-07-29 10:30:00,181.61,181.72,181.42,181.6,2719.0,154.7536,154.8474,154.5917,154.7451,2719.0
2022-07-29 10:35:00,181.59,181.65,181.38,181.49,4117.0,154.7366,154.7877,154.5576,154.6514,4117.0
2022-07-29 10:40:00,181.41,181.44,181.06,181.37,2433.0,154.5832,154.6088,154.285,154.5491,2433.0
2022-07-29 10:45:00,181.38,181.6,181.19,181.22,6250.0,154.5576,154.7451,154.3957,154.4213,6250.0
2022-07-29 10:50:00,181.06,181.06,180.71,180.85,4923.0,154.285,154.285,153.9867,154.106,4923.0
2022-07-29 10:55:00,180.76,180.76,180.41,180.55,3034.0,154.0293,154.0293,153.7311,153.8504,3034.0
2022-07-29 11:00:00,180.57,180.72,180.34,180.39,3306.0,153.8674,153.9952,153.6714,153.714,3306.0
2022-07-29 11:05:00,180.5,180.73,180.36,180.49,3409.0,153.8078,154.0038,153.6885,153.7992,3409.0
2022-07-29 11:10:00,180.44,180.86,180.37,180.58,4617.0,153.7566,154.1145,153.697,153.8759,4617.0
2022-07-29 11:15:00,180.57,180.64,180.42,180.64,4599.0,153.8674,153.9271,153.7396,153.9271,4599.0
2022-07-29 11:20:00,180.59,180.64,180.5,180.5,3604.0,153.8845,153.9271,153.8078,153.8078,3604.0
2022-07-29 11:25:00,180.35,180.5,180.21,180.47,4925.0,153.6799,153.8078,153.5607,153.7822,4925.0
2022-07-29 11:30:00,180.52,180.68,180.36,180.65,8657.0,153.8248,153.9611,153.6885,153.9356,8657.0
2022-07-29 11:35:00,180.76,181.08,180.67,181.02,7647.0,154.0293,154.302,153.9526,154.2509,7647.0
2022-07-29 11:40:00,180.95,181.23,180.9,181.21,3341.0,154.1912,154.4298,154.1486,154.4128,3341.0
2022-07-29 11:45:00,181.27,181.43,181.03,181.03,6356.0,154.4639,154.6002,154.2594,154.2594,6356.0
2022-07-29 11:50:00,180.98,181.38,180.98,181.37,10483.0,154.2168,154.5576,154.2168,154.5491,10483.0
2022-07-29 11:55:00,181.38,181.61,181.35,181.56,5547.0,154.5576,154.7536,154.5321,154.711,5547.0
2022-07-29 12:00:00,181.6,181.71,181.48,181.48,17047.0,154.7451,154.8388,154.6428,154.6428,17047.0
2022-07-29 12:05:00,181.42,181.43,181.16,181.18,5077.0,154.5917,154.6002,154.3702,154.3872,5077.0
2022-07-29 12:10:00,181.32,181.49,181.25,181.48,7152.0,154.5065,154.6514,154.4469,154.6428,7152.0
2022-07-29 12:15:00,181.41,181.59,181.41,181.56,3947.0,154.5832,154.7366,154.5832,154.711,3947.0
2022-07-29 12:20:00,181.49,181.63,181.44,181.54,2512.0,154.6514,154.7707,154.6088,154.694,2512.0
2022-07-29 12:25:00,181.5,181.65,181.49,181.56,11861.0,154.6599,154.7877,154.6514,154.711,11861.0
2022-07-29 12:30:00,181.56,181.87,181.52,181.7,9462.0,154.711,154.9752,154.6769,154.8303,9462.0
2022-07-29 12:35:00,181.7,181.73,181.52,181.53,9573.0,154.8303,154.8559,154.6769,154.6854,9573.0
2022-07-29 12:40:00,181.55,181.67,181.52,181.58,9290.0,154.7025,154.8047,154.6769,154.7281,9290.0
2022-07-29 12:45:00,181.6,181.99,181.6,181.99,6506.0,154.7451,155.0774,154.7451,155.0774,6506.0
2022-07-29 12:50:00,182.08,182.2,182.06,182.15,4541.0,155.1541,155.2564,155.1371,155.2138,4541.0
2022-07-29 12:55:00,182.21,182.21,182.03,182.06,4905.0,155.2649,155.2649,155.1115,155.1371,4905.0
2022-07-29 13:00:00,182.04,182.13,181.79,181.9,4402.0,155.12,155.1967,154.907,155.0007,4402.0
2022-07-29 13:05:00,181.9,182.03,181.9,181.94,3325.0,155.0007,155.1115,155.0007,155.0348,3325.0
2022-07-29 13:10:00,182.0,182.0,181.92,182.0,1800.0,155.0859,155.0859,155.0178,155.0859,1800.0
2022-07-29 13:15:00,181.98,182.04,181.84,181.86,4537.0,155.0689,155.12,154.9496,154.9666,4537.0
2022-07-29 13:20:00,181.86,181.97,181.71,181.71,7044.0,154.9666,155.0604,154.8388,154.8388,7044.0
2022-07-29 13:25:00,181.67,181.71,181.39,181.46,3430.0,154.8047,154.8388,154.5662,154.6258,3430.0
2022-07-29 13:30:00,181.5,181.69,181.49,181.55,6441.0,154.6599,154.8218,154.6514,154.7025,6441.0
2022-07-29 13:35:00,181.63,181.66,181.52,181.58,2450.0,154.7707,154.7962,154.6769,154.7281,2450.0
2022-07-29 13:40:00,181.54,181.54,181.19,181.25,2998.0,154.694,154.694,154.3957,154.4469,2998.0
2022-07-29 13:45:00,181.29,181.37,181.19,181.23,1698.0,154.4809,154.5491,154.3957,154.4298,1698.0
2022-07-29 13:50:00,181.24,181.49,181.23,181.41,7107.0,154.4383,154.6514,154.4298,154.5832,7107.0
2022-07-29 13:55:00,181.46,181.49,181.02,181.05,4987.0,154.6258,154.6514,154.2509,154.2764,4987.0
2022-07-29 14:00:00,180.98,181.12,180.97,181.04,3084.0,154.2168,154.3361,154.2083,154.2679,3084.0
2022-07-29 14:05:00,180.98,181.03,180.84,181.03,1939.0,154.2168,154.2594,154.0975,154.2594,1939.0
2022-07-29 14:10:00,181.04,181.16,181.04,181.12,1436.0,154.2679,154.3702,154.2679,154.3361,1436.0
2022-07-29 14:15:00,181.08,181.08,180.88,180.91,3667.0,154.302,154.302,154.1316,154.1571,3667.0
2022-07-29 14:20:00,180.87,181.08,180.87,181.08,4888.0,154.123,154.302,154.123,154.302,4888.0
2022-07-29 14:25:00,181.14,181.2,181.01,181.2,3820.0,154.3531,154.4042,154.2423,154.4042,3820.0
2022-07-29 14:30:00,181.23,181.39,181.09,181.39,2898.0,154.4298,154.5662,154.3105,154.5662,2898.0
2022-07-29 14:35:00,181.46,181.52,181.35,181.35,4025.0,154.6258,154.6769,154.5321,154.5321,4025.0
2022-07-29 14:40:00,181.36,181.37,181.22,181.36,7267.0,154.5406,154.5491,154.4213,154.5406,7267.0
2022-07-29 14:45:00,181.36,181.4,181.14,181.25,4685.0,154.5406,154.5747,154.3531,154.4469,4685.0
2022-07-29 14:50:00,181.24,181.3,181.19,181.23,2629.0,154.4383,154.4895,154.3957,154.4298,2629.0
2022-07-29 14:55:00,181.15,181.2,181.03,181.12,3087.0,154.3616,154.4042,154.2594,154.3361,3087.0
2022-07-29 15:00:00,181.12,181.47,181.11,181.47,4786.0,154.3361,154.6343,154.3276,154.6343,4786.0
2022-07-29 15:05:00,181.42,181.49,181.24,181.28,6034.0,154.5917,154.6514,154.4383,154.4724,6034.0
2022-07-29 15:10:00,181.28,181.38,181.04,181.13,6618.0,154.4724,154.5576,154.2679,154.3446,6618.0
2022-07-29 15:15:00,181.09,181.22,180.82,180.98,4119.0,154.3105,154.4213,154.0804,154.2168,4119.0
2022-07-29 15:20:00,180.86,181.04,180.84,181.04,8208.0,154.1145,154.2679,154.0975,154.2679,8208.0
2022-07-29 15:25:00,180.93,181.12,180.91,181.09,10000.0,154.1742,154.3361,154.1571,154.3105,10000.0
2022-07-29 15:30:00,181.09,181.18,181.0,181.15,7802.0,154.3105,154.3872,154.2338,154.3616,7802.0
2022-07-29 15:35:00,181.1,181.39,181.04,181.26,14265.0,154.319,154.5662,154.2679,154.4554,14265.0
2022-07-29 15:40:00,181.24,181.24,180.85,180.98,9582.0,154.4383,154.4383,154.106,154.2168,9582.0
2022-07-29 15:45:00,180.96,180.98,180.83,180.93,7770.0,154.1997,154.2168,154.089,154.1742,7770.0
2022-07-29 15:50:00,180.99,181.06,180.73,180.74,22169.0,154.2253,154.285,154.0038,154.0123,22169.0
2022-07-29 15:55:00,180.71,180.75,180.35,180.68,56015.0,153.9867,154.0208,153.6799,153.9611,56015.0
2022-08-01 09:30:00,180.1,180.96,179.95,180.11,15110.0,153.4669,154.1997,153.3391,153.4754,15110.0
2022-08-01 09:35:00,180.59,180.6,179.87,180.03,6030.0,153.8845,153.893,153.2709,153.4073,6030.0
2022-08-01 09:40:00,179.9,180.28,179.88,179.88,4494.0,153.2965,153.6203,153.2795,153.2795,4494.0
2022-08-01 09:45:00,180.02,180.1,179.43,179.64,7805.0,153.3987,153.4669,152.896,153.0749,7805.0
2022-08-01 09:50:00,179.66,179.92,179.4,179.4,16241.0,153.092,153.3135,152.8704,152.8704,16241.0
2022-08-01 09:55:00,179.36,179.36,178.55,178.67,5642.0,152.8363,152.8363,152.1461,152.2484,5642.0
2022-08-01 10:00:00,178.42,178.87,178.07,178.73,13507.0,152.0354,152.4188,151.7371,152.2995,13507.0
2022-08-01 10:05:00,178.7,179.0,178.52,179.0,12745.0,152.2739,152.5296,152.1206,152.5296,12745.0
2022-08-01 10:10:00,179.21,179.36,178.8,178.8,5062.0,152.7085,152.8363,152.3592,152.3592,5062.0
2022-08-01 10:15:00,179.0,179.56,178.66,178.87,4215.0,152.5296,153.0068,152.2399,152.4188,4215.0
2022-08-01 10:20:00,178.87,178.98,178.7,178.82,3794.0,152.4188,152.5125,152.2739,152.3762,3794.0
2022-08-01 10:25:00,178.95,179.0,178.33,178.58,4546.0,152.487,152.5296,151.9587,152.1717,4546.0
2022-08-01 10:30:00,178.59,178.78,178.55,178.63,2215.0,152.1802,152.3421,152.1461,152.2143,2215.0
2022-08-01 10:35:00,178.63,178.72,178.42,178.69,3435.0,152.2143,152.291,152.0354,152.2654,3435.0
2022-08-01 10:40:00,178.69,179.51,178.69,179.41,4140.0,152.2654,152.9642,152.2654,152.879,4140.0
2022-08-01 10:45:00,179.52,179.65,179.28,179.33,4159.0,152.9727,153.0835,152.7682,152.8108,4159.0
2022-08-01 10:50:00,179.28,179.69,179.28,179.38,6201.0,152.7682,153.1175,152.7682,152.8534,6201.0
2022-08-01 10:55:00,179.35,179.48,179.25,179.34,6522.0,152.8278,152.9386,152.7426,152.8193,6522.0
2022-08-01 11:00:00,179.28,179.4,178.89,178.89,4160.0,152.7682,152.8704,152.4359,152.4359,4160.0
2022-08-01 11:05:00,178.89,179.31,178.89,179.24,3153.0,152.4359,152.7937,152.4359,152.7341,3153.0
2022-08-01 11:10:00,179.26,179.53,179.23,179.49,2080.0,152.7511,152.9812,152.7256,152.9471,2080.0
2022-08-01 11:15:00,179.52,179.65,179.2,179.2,4767.0,152.9727,153.0835,152.7,152.7,4767.0
2022-08-01 11:20:00,179.25,179.57,179.24,179.55,2714.0,152.7426,153.0153,152.7341,152.9983,2714.0
2022-08-01 11:25:00,179.55,179.74,179.55,179.62,3162.0,152.9983,153.1602,152.9983,153.0579,3162.0
2022-08-01 11:30:00,179.61,179.71,179.39,179.65,5222.0,153.0494,153.1346,152.8619,153.0835,5222.0
2022-08-01 11:35:00,179.74,179.76,179.67,179.69,739.0,153.1602,153.1772,153.1005,153.1175,739.0
2022-08-01 11:40:00,179.65,179.94,179.64,179.94,3051.0,153.0835,153.3306,153.0749,153.3306,3051.0
2022-08-01 11:45:00,179.92,179.96,179.79,179.9,3886.0,153.3135,153.3476,153.2028,153.2965,3886.0
2022-08-01 11:50:00,179.99,180.04,179.78,179.85,3849.0,153.3732,153.4158,153.1942,153.2539,3849.0
2022-08-01 11:55:00,179.82,179.82,179.5,179.5,1999.0,153.2283,153.2283,152.9556,152.9556,1999.0
2022-08-01 12:00:00,179.49,179.56,179.3,179.3,3180.0,152.9471,153.0068,152.7852,152.7852,3180.0
2022-08-01 12:05:00,179.34,179.51,179.27,179.5,1516.0,152.8193,152.9642,152.7597,152.9556,1516.0
2022-08-01 12:10:00,179.38,179.38,179.12,179.18,2031.0,152.8534,152.8534,152.6318,152.683,2031.0
2022-08-01 12:15:00,179.22,179.26,179.12,179.26,1631.0,152.7171,152.7511,152.6318,152.7511,1631.0
2022-08-01 12:20:00,179.29,179.55,179.28,179.46,4628.0,152.7767,152.9983,152.7682,152.9216,4628.0
2022-08-01 12:25:00,179.49,179.53,179.43,179.44,1717.0,152.9471,152.9812,152.896,152.9045,1717.0
2022-08-01 12:30:00,179.44,179.61,179.38,179.61,2392.0,152.9045,153.0494,152.8534,153.0494,2392.0
2022-08-01 12:35:00,179.58,179.79,179.5,179.79,2997.0,153.0238,153.2028,152.9556,153.2028,2997.0
2022-08-01 12:40:00,179.77,179.77,179.62,179.71,1903.0,153.1857,153.1857,153.0579,153.1346,1903.0
2022-08-01 12:45:00,179.74,179.8,179.58,179.59,3323.0,153.1602,153.2113,153.0238,153.0323,3323.0
2022-08-01 12:50:00,179.69,179.69,179.57,179.67,2402.0,153.1175,153.1175,153.0153,153.1005,2402.0
2022-08-01 12:55:00,179.72,179.8,179.59,179.73,1795.0,153.1431,153.2113,153.0323,153.1516,1795.0
2022-08-01 13:00:00,179.79,179.79,179.28,179.28,2491.0,153.2028,153.2028,152.7682,152.7682,2491.0
2022-08-01 13:05:00,179.28,179.48,179.22,179.46,4565.0,152.7682,152.9386,152.7171,152.9216,4565.0
2022-08-01 13:10:00,179.51,179.51,179.35,179.47,6695.0,152.9642,152.9642,152.8278,152.9301,6695.0
2022-08-01 13:15:00,179.61,179.61,179.4,179.42,2851.0,153.0494,153.0494,152.8704,152.8875,2851.0
2022-08-01 13:20:00,179.48,179.51,179.35,179.36,8384.0,152.9386,152.9642,152.8278,152.8363,8384.0
2022-08-01 13:25:00,179.43,179.43,179.03,179.03,1762.0,152.896,152.896,152.5551,152.5551,1762.0
2022-08-01 13:30:00,179.08,179.08,178.83,178.83,1528.0,152.5978,152.5978,152.3847,152.3847,1528.0
2022-08-01 13:35:00,178.81,179.31,178.78,179.22,35317.0,152.3677,152.7937,152.3421,152.7171,35317.0
2022-08-01 13:40:00,179.31,179.32,178.97,178.99,4235.0,152.7937,152.8023,152.504,152.5211,4235.0
2022-08-01 13:45:00,179.0,179.12,178.93,179.12,11881.0,152.5296,152.6318,152.4699,152.6318,11881.0
2022-08-01 13:50:00,179.11,179.21,178.99,179.17,3811.0,152.6233,152.7085,152.5211,152.6744,3811.0
2022-08-01 13:55:00,179.19,179.21,179.07,179.13,2214.0,152.6915,152.7085,152.5892,152.6404,2214.0
2022-08-01 14:00:00,179.1,179.15,178.9,179.08,11006.0,152.6148,152.6574,152.4444,152.5978,11006.0
2022-08-01 14:05:00,178.99,179.06,178.88,179.03,11828.0,152.5211,152.5807,152.4273,152.5551,11828.0
2022-08-01 14:10:00,179.03,179.51,178.96,179.51,5824.0,152.5551,152.9642,152.4955,152.9642,5824.0
2022-08-01 14:15:00,179.57,179.66,179.42,179.46,3878.0,153.0153,153.092,152.8875,152.9216,3878.0
2022-08-01 14:20:00,179.42,179.49,179.3,179.42,3110.0,152.8875,152.9471,152.7852,152.8875,3110.0
2022-08-01 14:25:00,179.42,179.49,179.25,179.34,2696.0,152.8875,152.9471,152.7426,152.8193,2696.0
2022-08-01 14:30:00,179.26,179.48,179.26,179.48,2885.0,152.7511,152.9386,152.7511,152.9386,2885.0
2022-08-01 14:35:00,179.47,179.55,179.33,179.36,2855.0,152.9301,152.9983,152.8108,152.8363,2855.0
2022-08-01 14:40:00,179.41,179.45,179.25,179.35,3579.0,152.879,152.913,152.7426,152.8278,3579.0
2022-08-01 14:45:00,179.33,179.47,179.28,179.28,5071.0,152.8108,152.9301,152.7682,152.7682,5071.0
2022-08-01 14:50:00,179.23,179.47,179.15,179.47,1100.0,152.7256,152.9301,152.6574,152.9301,1100.0
2022-08-01 14:55:00,179.43,179.84,179.43,179.71,2005.0,152.896,153.2454,152.896,153.1346,2005.0
2022-08-01 15:00:00,179.63,179.63,179.43,179.48,2253.0,153.0664,153.0664,152.896,152.9386,2253.0
2022-08-01 15:05:00,179.55,179.59,179.44,179.55,2480.0,152.9983,153.0323,152.9045,152.9983,2480.0
2022-08-01 15:10:00,179.58,179.64,179.44,179.64,2647.0,153.0238,153.0749,152.9045,153.0749,2647.0
2022-08-01 15:15:00,179.61,179.71,179.56,179.66,2192.0,153.0494,153.1346,153.0068,153.092,2192.0
2022-08-01 15:20:00,179.67,179.67,179.47,179.57,3323.0,153.1005,153.1005,152.9301,153.0153,3323.0
2022-08-01 15:25:00,179.53,179.58,179.42,179.44,6034.0,152.9812,153.0238,152.8875,152.9045,6034.0
2022-08-01 15:30:00,179.47,179.5,179.28,179.5,7865.0,152.9301,152.9556,152.7682,152.9556,7865.0
2022-08-01 15:35:00,179.52,179.61,179.49,179.58,4371.0,152.9727,153.0494,152.9471,153.0238,4371.0
2022-08-01 15:40:00,179.61,179.72,179.56,179.65,5503.0,153.0494,153.1431,153.0068,153.0835,5503.0
2022-08-01 15:45:00,179.65,179.92,179.54,179.92,8686.0,153.0835,153.3135,152.9897,153.3135,8686.0
2022-08-01 15:50:00,180.12,180.21,179.92,180.12,11156.0,153.484,153.5607,153.3135,153.484,11156.0
2022-08-01 15:55:00,180.03,180.06,179.77,179.91,34628.0,153.4073,153.4328,153.1857,153.305,34628.0
2022-08-02 09:30:00,179.67,180.55,179.61,179.65,20917.0,153.1005,153.8504,153.0494,153.0835,20917.0
2022-08-02 09:35:00,179.56,179.82,179.55,179.59,6086.0,153.0068,153.2283,152.9983,153.0323,6086.0
2022-08-02 09:40:00,179.59,179.67,179.3,179.36,4844.0,153.0323,153.1005,152.7852,152.8363,4844.0
2022-08-02 09:45:00,179.5,179.95,179.39,179.74,7124.0,152.9556,153.3391,152.8619,153.1602,7124.0
2022-08-02 09:50:00,179.81,179.83,179.45,179.45,3045.0,153.2198,153.2368,152.913,152.913,3045.0
2022-08-02 09:55:00,179.45,179.51,179.1,179.1,2427.0,152.913,152.9642,152.6148,152.6148,2427.0
2022-08-02 10:00:00,179.1,179.65,179.1,179.43,3246.0,152.6148,153.0835,152.6148,152.896,3246.0
2022-08-02 10:05:00,179.52,179.86,179.36,179.39,3308.0,152.9727,153.2624,152.8363,152.8619,3308.0
2022-08-02 10:10:00,179.5,179.62,179.2,179.38,6154.0,152.9556,153.0579,152.7,152.8534,6154.0
2022-08-02 10:15:00,179.43,179.87,179.35,179.86,2702.0,152.896,153.2709,152.8278,153.2624,2702.0
2022-08-02 10:20:00,179.95,179.95,179.65,179.67,4502.0,153.3391,153.3391,153.0835,153.1005,4502.0
2022-08-02 10:25:00,179.71,179.85,179.52,179.85,2908.0,153.1346,153.2539,152.9727,153.2539,2908.0
2022-08-02 10:30:00,180.09,180.29,179.92,180.26,4511.0,153.4584,153.6288,153.3135,153.6033,4511.0
2022-08-02 10:35:00,180.42,180.43,180.19,180.25,2713.0,153.7396,153.7481,153.5436,153.5947,2713.0
2022-08-02 10:40:00,180.1,180.42,180.1,180.25,4355.0,153.4669,153.7396,153.4669,153.5947,4355.0
2022-08-02 10:45:00,180.18,180.18,179.66,179.79,2524.0,153.5351,153.5351,153.092,153.2028,2524.0
2022-08-02 10:50:00,179.71,180.07,179.57,179.94,1855.0,153.1346,153.4414,153.0153,153.3306,1855.0
2022-08-02 10:55:00,179.88,179.88,179.46,179.7,7261.0,153.2795,153.2795,152.9216,153.1261,7261.0
2022-08-02 11:00:00,179.76,179.88,179.47,179.58,6950.0,153.1772,153.2795,152.9301,153.0238,6950.0
2022-08-02 11:05:00,179.4,179.47,178.99,179.0,5387.0,152.8704,152.9301,152.5211,152.5296,5387.0
2022-08-02 11:10:00,179.0,179.28,178.9,179.28,3910.0,152.5296,152.7682,152.4444,152.7682,3910.0
2022-08-02 11:15:00,179.5,179.75,179.46,179.59,3008.0,152.9556,153.1687,152.9216,153.0323,3008.0
2022-08-02 11:20:00,179.59,179.66,179.35,179.66,4453.0,153.0323,153.092,152.8278,153.092,4453.0
2022-08-02 11:25:00,179.73,179.77,179.52,179.52,2092.0,153.1516,153.1857,152.9727,152.9727,2092.0
2022-08-02 11:30:00,179.48,179.74,179.44,179.74,5381.0,152.9386,153.1602,152.9045,153.1602,5381.0
2022-08-02 11:35:00,179.72,179.83,179.63,179.81,8266.0,153.1431,153.2368,153.0664,153.2198,8266.0
2022-08-02 11:40:00,179.74,179.84,179.41,179.56,4108.0,153.1602,153.2454,152.879,153.0068,4108.0
2022-08-02 11:45:00,179.6,179.62,179.24,179.33,4655.0,153.0409,153.0579,152.7341,152.8108,4655.0
2022-08-02 11:50:00,179.33,179.34,179.01,179.1,2178.0,152.8108,152.8193,152.5381,152.6148,2178.0
2022-08-02 11:55:00,179.13,179.31,179.13,179.27,3387.0,152.6404,152.7937,152.6404,152.7597,3387.0
2022-08-02 12:00:00,179.28,179.43,179.23,179.31,3586.0,152.7682,152.896,152.7256,152.7937,3586.0
2022-08-02 12:05:00,179.1,179.29,179.1,179.22,3371.0,152.6148,152.7767,152.6148,152.7171,3371.0
2022-08-02 12:10:00,179.22,179.61,179.22,179.61,4892.0,152.7171,153.0494,152.7171,153.0494,4892.0
2022-08-02 12:15:00,179.65,179.94,179.65,179.93,2000.0,153.0835,153.3306,153.0835,153.3221,2000.0
2022-08-02 12:20:00,179.88,180.07,179.78,180.07,3202.0,153.2795,153.4414,153.1942,153.4414,3202.0
2022-08-02 12:25:00,180.12,180.3,180.09,180.25,3129.0,153.484,153.6373,153.4584,153.5947,3129.0
2022-08-02 12:30:00,180.26,180.27,180.0,180.13,4072.0,153.6033,153.6118,153.3817,153.4925,4072.0
2022-08-02 12:35:00,180.19,180.27,180.01,180.06,2274.0,153.5436,153.6118,153.3902,153.4328,2274.0
2022-08-02 12:40:00,180.07,180.21,179.96,180.21,2262.0,153.4414,153.5607,153.3476,153.5607,2262.0
2022-08-02 12:45:00,180.2,180.26,180.12,180.25,2812.0,153.5521,153.6033,153.484,153.5947,2812.0
2022-08-02 12:50:00,180.29,180.53,180.25,180.53,3056.0,153.6288,153.8333,153.5947,153.8333,3056.0
2022-08-02 12:55:00,180.47,181.1,180.4,181.1,10931.0,153.7822,154.319,153.7226,154.319,10931.0
2022-08-02 13:00:00,181.07,181.09,180.84,181.03,20213.0,154.2935,154.3105,154.0975,154.2594,20213.0
2022-08-02 13:05:00,181.01,181.43,180.93,181.39,13500.0,154.2423,154.6002,154.1742,154.5662,13500.0
2022-08-02 13:10:00,181.41,181.41,181.25,181.26,7714.0,154.5832,154.5832,154.4469,154.4554,7714.0
2022-08-02 13:15:00,181.21,181.62,181.21,181.61,5167.0,154.4128,154.7621,154.4128,154.7536,5167.0
2022-08-02 13:20:00,181.57,181.65,181.28,181.3,3212.0,154.7195,154.7877,154.4724,154.4895,3212.0
2022-08-02 13:25:00,181.27,181.34,181.01,181.23,4598.0,154.4639,154.5235,154.2423,154.4298,4598.0
2022-08-02 13:30:00,181.08,181.31,180.91,181.21,6757.0,154.302,154.498,154.1571,154.4128,6757.0
2022-08-02 13:35:00,181.22,181.34,181.08,181.14,4345.0,154.4213,154.5235,154.302,154.3531,4345.0
2022-08-02 13:40:00,181.12,181.14,180.74,180.85,21268.0,154.3361,154.3531,154.0123,154.106,21268.0
2022-08-02 13:45:00,180.96,181.04,180.62,180.7,16202.0,154.1997,154.2679,153.91,153.9782,16202.0
2022-08-02 13:50:00,180.65,180.67,180.13,180.13,16257.0,153.9356,153.9526,153.4925,153.4925,16257.0
2022-08-02 13:55:00,180.14,180.4,179.98,180.4,9678.0,153.501,153.7226,153.3647,153.7226,9678.0
2022-08-02 14:00:00,180.36,180.36,179.7,179.7,14095.0,153.6885,153.6885,153.1261,153.1261,14095.0
2022-08-02 14:05:00,179.7,179.97,179.62,179.89,22159.0,153.1261,153.3561,153.0579,153.288,22159.0
2022-08-02 14:10:00,179.9,179.98,179.65,179.67,8067.0,153.2965,153.3647,153.0835,153.1005,8067.0
2022-08-02 14:15:00,179.65,179.65,179.11,179.12,8850.0,153.0835,153.0835,152.6233,152.6318,8850.0
2022-08-02 14:20:00,179.14,179.68,179.11,179.48,16429.0,152.6489,153.109,152.6233,152.9386,16429.0
2022-08-02 14:25:00,179.46,179.55,179.27,179.37,8448.0,152.9216,152.9983,152.7597,152.8449,8448.0
2022-08-02 14:30:00,179.4,179.5,179.17,179.29,17151.0,152.8704,152.9556,152.6744,152.7767,17151.0
2022-08-02 14:35:00,179.29,179.29,178.73,178.83,5378.0,152.7767,152.7767,152.2995,152.3847,5378.0
2022-08-02 14:40:00,178.81,178.85,178.48,178.48,10729.0,152.3677,152.4018,152.0865,152.0865,10729.0
2022-08-02 14:45:00,178.5,178.52,178.1,178.17,12035.0,152.1035,152.1206,151.7627,151.8223,12035.0
2022-08-02 14:50:00,178.18,178.38,177.88,177.92,17810.0,151.8308,152.0013,151.5752,151.6093,17810.0
2022-08-02 14:55:00,177.98,178.05,177.58,177.62,13731.0,151.6604,151.7201,151.3196,151.3537,13731.0
2022-08-02 15:00:00,177.82,178.72,177.67,178.63,9929.0,151.5241,152.291,151.3963,152.2143,9929.0
2022-08-02 15:05:00,178.65,178.68,178.41,178.48,5357.0,152.2313,152.2569,152.0268,152.0865,5357.0
2022-08-02 15:10:00,178.52,178.52,178.29,178.36,7131.0,152.1206,152.1206,151.9246,151.9842,7131.0
2022-08-02 15:15:00,178.4,178.47,178.09,178.34,21098.0,152.0183,152.078,151.7542,151.9672,21098.0
2022-08-02 15:20:00,178.29,178.37,178.28,178.29,7840.0,151.9246,151.9927,151.9161,151.9246,7840.0
2022-08-02 15:25:00,178.21,178.63,178.15,178.63,5565.0,151.8564,152.2143,151.8053,152.2143,5565.0
2022-08-02 15:30:00,178.65,178.66,178.22,178.53,5994.0,152.2313,152.2399,151.8649,152.1291,5994.0
2022-08-02 15:35:00,178.57,178.73,178.52,178.7,18623.0,152.1632,152.2995,152.1206,152.2739,18623.0
2022-08-02 15:40:00,178.69,178.79,178.54,178.69,42636.0,152.2654,152.3506,152.1376,152.2654,42636.0
2022-08-02 15:45:00,178.7,178.71,178.19,178.3,17504.0,152.2739,152.2825,151.8394,151.9331,17504.0
2022-08-02 15:50:00,178.33,178.42,177.92,177.96,16098.0,151.9587,152.0354,151.6093,151.6434,16098.0
2022-08-02 15:55:00,177.97,177.97,177.59,177.85,41846.0,151.6519,151.6519,151.3281,151.5496,41846.0
2022-08-03 09:30:00,178.53,178.89,178.11,178.51,9285.0,152.1291,152.4359,151.7712,152.112,9285.0
2022-08-03 09:35:00,178.37,178.55,178.22,178.34,1310.0,151.9927,152.1461,151.8649,151.9672,1310.0
2022-08-03 09:40:00,178.42,178.42,177.76,178.19,1763.0,152.0354,152.0354,151.473,151.8394,1763.0
2022-08-03 09:45:00,178.0,178.53,178.0,178.48,3203.0,151.6775,152.1291,151.6775,152.0865,3203.0
2022-08-03 09:50:00,178.29,178.42,178.18,178.22,2454.0,151.9246,152.0354,151.8308,151.8649,2454.0
2022-08-03 09:55:00,178.06,178.25,177.69,177.75,5107.0,151.7286,151.8905,151.4133,151.4644,5107.0
2022-08-03 10:00:00,177.78,177.78,177.31,177.61,3544.0,151.49,151.49,151.0895,151.3451,3544.0
2022-08-03 10:05:00,177.61,177.76,177.41,177.76,3096.0,151.3451,151.473,151.1747,151.473,3096.0
2022-08-03 10:10:00,177.58,178.2,177.58,177.94,2684.0,151.3196,151.8479,151.3196,151.6263,2684.0
2022-08-03 10:15:00,178.05,178.16,177.52,177.63,4223.0,151.7201,151.8138,151.2684,151.3622,4223.0
2022-08-03 10:20:00,177.62,177.62,177.3,177.3,2692.0,151.3537,151.3537,151.081,151.081,2692.0
2022-08-03 10:25:00,177.39,177.67,177.38,177.58,3350.0,151.1577,151.3963,151.1491,151.3196,3350.0
2022-08-03 10:30:00,177.56,177.62,177.36,177.55,2961.0,151.3025,151.3537,151.1321,151.294,2961.0
2022-08-03 10:35:00,177.58,177.88,177.43,177.8,4312.0,151.3196,151.5752,151.1918,151.507,4312.0
2022-08-03 10:40:00,177.87,178.17,177.82,178.17,2303.0,151.5667,151.8223,151.5241,151.8223,2303.0
2022-08-03 10:45:00,178.21,178.37,178.15,178.31,1770.0,151.8564,151.9927,151.8053,151.9416,1770.0
2022-08-03 10:50:00,178.49,178.65,178.34,178.34,3451.0,152.095,152.2313,151.9672,151.9672,3451.0
2022-08-03 10:55:00,178.39,178.66,178.21,178.66,4757.0,152.0098,152.2399,151.8564,152.2399,4757.0
2022-08-03 11:00:00,178.61,178.9,178.58,178.82,7133.0,152.1973,152.4444,152.1717,152.3762,7133.0
2022-08-03 11:05:00,178.86,178.96,178.65,178.82,5375.0,152.4103,152.4955,152.2313,152.3762,5375.0
2022-08-03 11:10:00,178.76,178.76,178.48,178.54,2100.0,152.3251,152.3251,152.0865,152.1376,2100.0
2022-08-03 11:15:00,178.54,178.57,177.96,177.96,4493.0,152.1376,152.1632,151.6434,151.6434,4493.0
2022-08-03 11:20:00,177.81,177.99,177.73,177.99,4899.0,151.5156,151.6689,151.4474,151.6689,4899.0
2022-08-03 11:25:00,178.03,178.22,177.88,177.9,3720.0,151.703,151.8649,151.5752,151.5923,3720.0
2022-08-03 11:30:00,177.84,177.95,177.72,177.83,3535.0,151.5411,151.6349,151.4389,151.5326,3535.0
2022-08-03 11:35:00,177.88,177.89,177.71,177.71,2294.0,151.5752,151.5837,151.4303,151.4303,2294.0
2022-08-03 11:40:00,177.76,177.97,177.76,177.92,3474.0,151.473,151.6519,151.473,151.6093,3474.0
2022-08-03 11:45:00,177.88,177.92,177.69,177.7,3009.0,151.5752,151.6093,151.4133,151.4218,3009.0
2022-08-03 11:50:00,177.72,177.73,177.5,177.64,4463.0,151.4389,151.4474,151.2514,151.3707,4463.0
2022-08-03 11:55:00,177.68,178.01,177.68,177.99,2948.0,151.4048,151.686,151.4048,151.6689,2948.0
2022-08-03 12:00:00,178.02,178.22,177.94,178.2,7386.0,151.6945,151.8649,151.6263,151.8479,7386.0
2022-08-03 12:05:00,178.19,178.22,177.99,178.19,4969.0,151.8394,151.8649,151.6689,151.8394,4969.0
2022-08-03 12:10:00,178.17,178.42,178.15,178.28,5813.0,151.8223,152.0354,151.8053,151.9161,5813.0
2022-08-03 12:15:00,178.28,178.28,177.95,177.99,3427.0,151.9161,151.9161,151.6349,151.6689,3427.0
2022-08-03 12:20:00,178.01,178.19,178.0,178.02,3646.0,151.686,151.8394,151.6775,151.6945,3646.0
2022-08-03 12:25:00,177.95,177.95,177.7,177.7,3612.0,151.6349,151.6349,151.4218,151.4218,3612.0
2022-08-03 12:30:00,177.69,177.97,177.67,177.92,4614.0,151.4133,151.6519,151.3963,151.6093,4614.0
2022-08-03 12:35:00,177.85,177.86,177.59,177.81,4806.0,151.5496,151.5582,151.3281,151.5156,4806.0
2022-08-03 12:40:00,177.8,178.11,177.78,178.11,3182.0,151.507,151.7712,151.49,151.7712,3182.0
2022-08-03 12:45:00,178.14,178.23,178.0,178.2,3184.0,151.7968,151.8735,151.6775,151.8479,3184.0
2022-08-03 12:50:00,178.21,178.4,178.11,178.39,3678.0,151.8564,152.0183,151.7712,152.0098,3678.0
2022-08-03 12:55:00,178.48,178.65,178.46,178.5,2934.0,152.0865,152.2313,152.0694,152.1035,2934.0
2022-08-03 13:00:00,178.5,178.95,178.5,178.94,4153.0,152.1035,152.487,152.1035,152.4785,4153.0
2022-08-03 13:05:00,178.98,179.04,178.83,179.0,4251.0,152.5125,152.5637,152.3847,152.5296,4251.0
2022-08-03 13:10:00,178.99,179.07,178.93,179.0,6354.0,152.5211,152.5892,152.4699,152.5296,6354.0
2022-08-03 13:15:00,178.98,178.99,178.86,178.88,5383.0,152.5125,152.5211,152.4103,152.4273,5383.0
2022-08-03 13:20:00,178.85,179.39,178.85,179.28,3576.0,152.4018,152.8619,152.4018,152.7682,3576.0
2022-08-03 13:25:00,179.25,179.47,179.25,179.46,1000.0,152.7426,152.9301,152.7426,152.9216,1000.0
2022-08-03 13:30:00,179.45,179.62,179.45,179.61,3931.0,152.913,153.0579,152.913,153.0494,3931.0
2022-08-03 13:35:00,179.58,179.67,179.5,179.58,5966.0,153.0238,153.1005,152.9556,153.0238,5966.0
2022-08-03 13:40:00,179.51,179.58,179.33,179.33,5974.0,152.9642,153.0238,152.8108,152.8108,5974.0
2022-08-03 13:45:00,179.17,179.17,178.9,179.0,3530.0,152.6744,152.6744,152.4444,152.5296,3530.0
2022-08-03 13:50:00,179.09,179.24,179.06,179.23,2183.0,152.6063,152.7341,152.5807,152.7256,2183.0
2022-08-03 13:55:00,179.31,179.35,179.04,179.34,3061.0,152.7937,152.8278,152.5637,152.8193,3061.0
2022-08-03 14:00:00,179.2,179.3,179.13,179.23,6805.0,152.7,152.7852,152.6404,152.7256,6805.0
2022-08-03 14:05:00,179.19,179.35,179.09,179.29,7898.0,152.6915,152.8278,152.6063,152.7767,7898.0
2022-08-03 14:10:00,179.32,179.34,179.19,179.27,4251.0,152.8023,152.8193,152.6915,152.7597,4251.0
2022-08-03 14:15:00,179.25,179.41,179.17,179.41,4386.0,152.7426,152.879,152.6744,152.879,4386.0
2022-08-03 14:20:00,179.37,179.37,179.03,179.05,5581.0,152.8449,152.8449,152.5551,152.5722,5581.0
2022-08-03 14:25:00,179.1,179.1,178.72,178.82,3433.0,152.6148,152.6148,152.291,152.3762,3433.0
2022-08-03 14:30:00,178.82,178.93,178.76,178.76,3570.0,152.3762,152.4699,152.3251,152.3251,3570.0
2022-08-03 14:35:00,178.65,178.78,178.56,178.6,3413.0,152.2313,152.3421,152.1547,152.1887,3413.0
2022-08-03 14:40:00,178.59,178.61,178.38,178.52,4252.0,152.1802,152.1973,152.0013,152.1206,4252.0
2022-08-03 14:45:00,178.53,178.77,178.53,178.7,4801.0,152.1291,152.3336,152.1291,152.2739,4801.0
2022-08-03 14:50:00,178.7,178.78,178.63,178.64,3452.0,152.2739,152.3421,152.2143,152.2228,3452.0
2022-08-03 14:55:00,178.68,178.7,178.49,178.49,4016.0,152.2569,152.2739,152.095,152.095,4016.0
2022-08-03 15:00:00,178.49,178.68,178.47,178.67,4174.0,152.095,152.2569,152.078,152.2484,4174.0
2022-08-03 15:05:00,178.65,178.89,178.64,178.76,5000.0,152.2313,152.4359,152.2228,152.3251,5000.0
2022-08-03 15:10:00,178.72,178.87,178.72,178.74,2381.0,152.291,152.4188,152.291,152.308,2381.0
2022-08-03 15:15:00,178.75,178.85,178.49,178.6,3932.0,152.3166,152.4018,152.095,152.1887,3932.0
2022-08-03 15:20:00,178.58,178.8,178.58,178.71,2981.0,152.1717,152.3592,152.1717,152.2825,2981.0
2022-08-03 15:25:00,178.65,178.65,178.54,178.58,2958.0,152.2313,152.2313,152.1376,152.1717,2958.0
2022-08-03 15:30:00,178.65,178.73,178.58,178.63,5392.0,152.2313,152.2995,152.1717,152.2143,5392.0
2022-08-03 15:35:00,178.61,178.82,178.61,178.73,7796.0,152.1973,152.3762,152.1973,152.2995,7796.0
2022-08-03 15:40:00,178.7,178.99,178.67,178.99,8195.0,152.2739,152.5211,152.2484,152.5211,8195.0
2022-08-03 15:45:00,178.99,179.18,178.94,179.08,11157.0,152.5211,152.683,152.4785,152.5978,11157.0
2022-08-03 15:50:00,179.07,179.07,178.72,178.73,19308.0,152.5892,152.5892,152.291,152.2995,19308.0
2022-08-03 15:55:00,178.74,178.77,178.36,178.45,67440.0,152.308,152.3336,151.9842,152.0609,67440.0
2022-08-04 09:30:00,178.57,178.57,177.6,177.82,10880.0,152.1632,152.1632,151.3366,151.5241,10880.0
2022-08-04 09:35:00,177.92,178.33,177.78,178.33,1986.0,151.6093,151.9587,151.49,151.9587,1986.0
2022-08-04 09:40:00,178.39,178.39,178.11,178.2,4559.0,152.0098,152.0098,151.7712,151.8479,4559.0
2022-08-04 09:45:00,178.25,178.82,178.25,178.53,14940.0,151.8905,152.3762,151.8905,152.1291,14940.0
2022-08-04 09:50:00,178.5,178.86,178.38,178.86,1584.0,152.1035,152.4103,152.0013,152.4103,1584.0
2022-08-04 09:55:00,178.86,178.99,178.81,178.83,1367.0,152.4103,152.5211,152.3677,152.3847,1367.0
2022-08-04 10:00:00,178.64,178.76,178.56,178.66,2313.0,152.2228,152.3251,152.1547,152.2399,2313.0
2022-08-04 10:05:00,178.7,178.91,178.5,178.55,12756.0,152.2739,152.4529,152.1035,152.1461,12756.0
2022-08-04 10:10:00,178.5,178.52,178.03,178.15,2506.0,152.1035,152.1206,151.703,151.8053,2506.0
2022-08-04 10:15:00,178.11,178.31,177.83,177.98,2107.0,151.7712,151.9416,151.5326,151.6604,2107.0
2022-08-04 10:20:00,178.1,178.32,178.08,178.25,3363.0,151.7627,151.9501,151.7456,151.8905,3363.0
2022-08-04 10:25:00,178.24,178.36,178.17,178.17,1308.0,151.882,151.9842,151.8223,151.8223,1308.0
2022-08-04 10:30:00,178.31,178.31,177.91,178.14,4581.0,151.9416,151.9416,151.6008,151.7968,4581.0
2022-08-04 10:35:00,178.28,178.41,177.88,177.97,4388.0,151.9161,152.0268,151.5752,151.6519,4388.0
2022-08-04 10:40:00,178.13,178.65,178.13,178.52,5764.0,151.7882,152.2313,151.7882,152.1206,5764.0
2022-08-04 10:45:00,178.4,178.95,178.39,178.89,7367.0,152.0183,152.487,152.0098,152.4359,7367.0
2022-08-04 10:50:00,178.74,178.91,178.55,178.91,8795.0,152.308,152.4529,152.1461,152.4529,8795.0
2022-08-04 10:55:00,178.95,179.04,178.77,179.04,6084.0,152.487,152.5637,152.3336,152.5637,6084.0
2022-08-04 11:00:00,179.08,179.24,179.0,179.0,2641.0,152.5978,152.7341,152.5296,152.5296,2641.0
2022-08-04 11:05:00,179.1,179.4,178.98,179.1,7184.0,152.6148,152.8704,152.5125,152.6148,7184.0
2022-08-04 11:10:00,179.1,179.16,178.97,179.03,1757.0,152.6148,152.6659,152.504,152.5551,1757.0
2022-08-04 11:15:00,178.96,179.29,178.96,179.27,2742.0,152.4955,152.7767,152.4955,152.7597,2742.0
2022-08-04 11:20:00,179.35,179.6,179.31,179.5,4800.0,152.8278,153.0409,152.7937,152.9556,4800.0
2022-08-04 11:25:00,179.45,179.45,179.28,179.4,6497.0,152.913,152.913,152.7682,152.8704,6497.0
2022-08-04 11:30:00,179.35,179.4,179.19,179.3,4901.0,152.8278,152.8704,152.6915,152.7852,4901.0
2022-08-04 11:35:00,179.15,179.16,178.65,178.79,6112.0,152.6574,152.6659,152.2313,152.3506,6112.0
2022-08-04 11:40:00,178.67,178.71,178.51,178.57,2088.0,152.2484,152.2825,152.112,152.1632,2088.0
2022-08-04 11:45:00,178.48,178.74,178.35,178.7,4327.0,152.0865,152.308,151.9757,152.2739,4327.0
2022-08-04 11:50:00,178.7,178.85,178.7,178.85,2908.0,152.2739,152.4018,152.2739,152.4018,2908.0
2022-08-04 11:55:00,178.78,178.85,178.71,178.73,1762.0,152.3421,152.4018,152.2825,152.2995,1762.0
2022-08-04 12:00:00,178.81,178.82,178.36,178.44,1979.0,152.3677,152.3762,151.9842,152.0524,1979.0
2022-08-04 12:05:00,178.38,178.38,178.16,178.35,2694.0,152.0013,152.0013,151.8138,151.9757,2694.0
2022-08-04 12:10:00,178.34,178.45,178.22,178.42,2314.0,151.9672,152.0609,151.8649,152.0354,2314.0
2022-08-04 12:15:00,178.29,178.32,178.12,178.13,4156.0,151.9246,151.9501,151.7797,151.7882,4156.0
2022-08-04 12:20:00,178.19,178.63,178.13,178.63,5569.0,151.8394,152.2143,151.7882,152.2143,5569.0
2022-08-04 12:25:00,178.73,178.74,178.47,178.59,12287.0,152.2995,152.308,152.078,152.1802,12287.0
2022-08-04 12:30:00,178.56,178.56,178.2,178.3,5542.0,152.1547,152.1547,151.8479,151.9331,5542.0
2022-08-04 12:35:00,178.26,178.32,177.88,178.03,4780.0,151.899,151.9501,151.5752,151.703,4780.0
2022-08-04 12:40:00,178.14,178.26,177.98,178.03,5722.0,151.7968,151.899,151.6604,151.703,5722.0
2022-08-04 12:45:00,178.06,178.18,177.94,177.95,3051.0,151.7286,151.8308,151.6263,151.6349,3051.0
2022-08-04 12:50:00,177.9,177.96,177.44,177.45,5229.0,151.5923,151.6434,151.2003,151.2088,5229.0
2022-08-04 12:55:00,177.52,177.55,177.3,177.3,5900.0,151.2684,151.294,151.081,151.081,5900.0
2022-08-04 13:00:00,177.3,177.58,177.3,177.55,2178.0,151.081,151.3196,151.081,151.294,2178.0
2022-08-04 13:05:00,177.57,177.59,177.39,177.5,5553.0,151.3111,151.3281,151.1577,151.2514,5553.0
2022-08-04 13:10:00,177.55,177.77,177.48,177.73,6567.0,151.294,151.4815,151.2344,151.4474,6567.0
2022-08-04 13:15:00,177.69,178.05,177.69,177.84,3457.0,151.4133,151.7201,151.4133,151.5411,3457.0
2022-08-04 13:20:00,177.7,177.75,177.4,177.51,6580.0,151.4218,151.4644,151.1662,151.2599,6580.0
2022-08-04 13:25:00,177.57,177.71,177.49,177.68,5291.0,151.3111,151.4303,151.2429,151.4048,5291.0
2022-08-04 13:30:00,177.83,178.31,177.77,178.27,2524.0,151.5326,151.9416,151.4815,151.9075,2524.0
2022-08-04 13:35:00,178.36,178.42,178.27,178.27,800.0,151.9842,152.0354,151.9075,151.9075,800.0
2022-08-04 13:40:00,178.25,178.27,178.04,178.22,1944.0,151.8905,151.9075,151.7115,151.8649,1944.0
2022-08-04 13:45:00,178.23,178.29,178.1,178.29,1898.0,151.8735,151.9246,151.7627,151.9246,1898.0
2022-08-04 13:50:00,178.28,178.28,177.89,177.9,1531.0,151.9161,151.9161,151.5837,151.5923,1531.0
2022-08-04 13:55:00,177.88,178.01,177.77,177.98,2047.0,151.5752,151.686,151.4815,151.6604,2047.0
2022-08-04 14:00:00,178.0,178.12,177.96,178.07,2464.0,151.6775,151.7797,151.6434,151.7371,2464.0
2022-08-04 14:05:00,178.12,178.12,178.03,178.04,3360.0,151.7797,151.7797,151.703,151.7115,3360.0
2022-08-04 14:10:00,178.05,178.17,177.93,178.1,3366.0,151.7201,151.8223,151.6178,151.7627,3366.0
2022-08-04 14:15:00,178.04,178.32,178.01,178.24,7343.0,151.7115,151.9501,151.686,151.882,7343.0
2022-08-04 14:20:00,178.23,178.39,178.22,178.32,3004.0,151.8735,152.0098,151.8649,151.9501,3004.0
2022-08-04 14:25:00,178.4,178.51,178.33,178.34,2036.0,152.0183,152.112,151.9587,151.9672,2036.0
2022-08-04 14:30:00,178.33,178.33,178.0,178.01,6132.0,151.9587,151.9587,151.6775,151.686,6132.0
2022-08-04 14:35:00,178.02,178.05,177.84,178.0,5997.0,151.6945,151.7201,151.5411,151.6775,5997.0
2022-08-04 14:40:00,178.0,178.06,177.92,177.93,6928.0,151.6775,151.7286,151.6093,151.6178,6928.0
2022-08-04 14:45:00,177.95,177.98,177.83,177.9,7640.0,151.6349,151.6604,151.5326,151.5923,7640.0
2022-08-04 14:50:00,177.88,178.15,177.88,177.99,8058.0,151.5752,151.8053,151.5752,151.6689,8058.0
2022-08-04 14:55:00,177.98,178.12,177.84,177.98,7666.0,151.6604,151.7797,151.5411,151.6604,7666.0
2022-08-04 15:00:00,177.98,178.36,177.98,178.23,6012.0,151.6604,151.9842,151.6604,151.8735,6012.0
2022-08-04 15:05:00,178.21,178.3,177.98,177.98,10966.0,151.8564,151.9331,151.6604,151.6604,10966.0
2022-08-04 15:10:00,177.96,178.2,177.86,178.1,8708.0,151.6434,151.8479,151.5582,151.7627,8708.0
2022-08-04 15:15:00,178.11,178.29,178.08,178.14,11403.0,151.7712,151.9246,151.7456,151.7968,11403.0
2022-08-04 15:20:00,178.15,178.45,178.14,178.32,6724.0,151.8053,152.0609,151.7968,151.9501,6724.0
2022-08-04 15:25:00,178.3,178.37,178.07,178.37,5626.0,151.9331,151.9927,151.7371,151.9927,5626.0
2022-08-04 15:30:00,178.37,178.37,178.21,178.24,3920.0,151.9927,151.9927,151.8564,151.882,3920.0
2022-08-04 15:35:00,178.21,178.4,178.16,178.28,5646.0,151.8564,152.0183,151.8138,151.9161,5646.0
2022-08-04 15:40:00,178.24,178.25,178.05,178.06,4778.0,151.882,151.8905,151.7201,151.7286,4778.0
2022-08-04 15:45:00,178.03,178.25,178.02,178.23,7139.0,151.703,151.8905,151.6945,151.8735,7139.0
2022-08-04 15:50:00,178.23,178.39,178.13,178.39,11002.0,151.8735,152.0098,151.7882,152.0098,11002.0
2022-08-04 15:55:00,178.38,178.4,178.09,178.39,21428.0,152.0013,152.0183,151.7542,152.0098,21428.0
2022-08-05 09:30:00,176.97,177.8,176.29,177.4,11781.0,150.7998,151.507,150.2203,151.1662,11781.0
2022-08-05 09:35:00,177.77,177.77,176.59,176.96,1731.0,151.4815,151.4815,150.476,150.7913,1731.0
2022-08-05 09:40:00,176.96,177.46,176.84,177.29,5095.0,150.7913,151.2173,150.689,151.0725,5095.0
2022-08-05 09:45:00,177.28,177.44,176.57,176.86,4101.0,151.0639,151.2003,150.4589,150.706,4101.0
2022-08-05 09:50:00,176.89,177.44,176.86,177.06,2535.0,150.7316,151.2003,150.706,150.8765,2535.0
2022-08-05 09:55:00,176.98,177.01,176.61,176.76,3218.0,150.8083,150.8339,150.493,150.6208,3218.0
2022-08-05 10:00:00,176.72,176.81,176.35,176.52,6184.0,150.5867,150.6634,150.2715,150.4163,6184.0
2022-08-05 10:05:00,176.58,176.7,176.2,176.41,6659.0,150.4675,150.5697,150.1436,150.3226,6659.0
2022-08-05 10:10:00,176.33,176.43,176.11,176.17,21717.0,150.2544,150.3396,150.067,150.1181,21717.0
2022-08-05 10:15:00,176.23,176.34,175.73,175.97,10566.0,150.1692,150.2629,149.7431,149.9477,10566.0
2022-08-05 10:20:00,176.05,176.09,175.58,175.71,6093.0,150.0158,150.0499,149.6153,149.7261,6093.0
2022-08-05 10:25:00,175.58,175.69,175.21,175.21,3355.0,149.6153,149.7091,149.3,149.3,3355.0
2022-08-05 10:30:00,175.32,175.76,175.32,175.63,4059.0,149.3938,149.7687,149.3938,149.6579,4059.0
2022-08-05 10:35:00,175.57,175.9,175.56,175.9,4853.0,149.6068,149.888,149.5983,149.888,4853.0
2022-08-05 10:40:00,175.88,175.96,175.68,175.7,9106.0,149.871,149.9391,149.7005,149.7176,9106.0
2022-08-05 10:45:00,175.72,176.13,175.67,176.13,9748.0,149.7346,150.084,149.692,150.084,9748.0
2022-08-05 10:50:00,176.2,176.23,175.83,175.88,8859.0,150.1436,150.1692,149.8284,149.871,8859.0
2022-08-05 10:55:00,175.91,176.3,175.9,176.18,9159.0,149.8965,150.2289,149.888,150.1266,9159.0
2022-08-05 11:00:00,176.18,176.47,176.06,176.37,6030.0,150.1266,150.3737,150.0243,150.2885,6030.0
2022-08-05 11:05:00,176.36,176.58,176.25,176.55,6036.0,150.28,150.4675,150.1863,150.4419,6036.0
2022-08-05 11:10:00,176.58,176.96,176.46,176.46,6504.0,150.4675,150.7913,150.3652,150.3652,6504.0
2022-08-05 11:15:00,176.52,176.72,176.44,176.51,6317.0,150.4163,150.5867,150.3482,150.4078,6317.0
2022-08-05 11:20:00,176.5,176.53,176.24,176.46,5292.0,150.3993,150.4248,150.1777,150.3652,5292.0
2022-08-05 11:25:00,176.56,176.56,176.17,176.22,2944.0,150.4504,150.4504,150.1181,150.1607,2944.0
2022-08-05 11:30:00,176.21,176.28,175.99,176.16,3803.0,150.1522,150.2118,149.9647,150.1096,3803.0
2022-08-05 11:35:00,176.14,176.14,175.99,176.01,3346.0,150.0925,150.0925,149.9647,149.9817,3346.0
2022-08-05 11:40:00,176.05,176.32,176.05,176.31,3105.0,150.0158,150.2459,150.0158,150.2374,3105.0
2022-08-05 11:45:00,176.25,176.31,176.14,176.16,3120.0,150.1863,150.2374,150.0925,150.1096,3120.0
2022-08-05 11:50:00,176.17,176.2,176.02,176.07,5306.0,150.1181,150.1436,149.9903,150.0329,5306.0
2022-08-05 11:55:00,176.08,176.35,176.07,176.27,3715.0,150.0414,150.2715,150.0329,150.2033,3715.0
2022-08-05 12:00:00,176.29,176.81,176.29,176.81,4207.0,150.2203,150.6634,150.2203,150.6634,4207.0
2022-08-05 12:05:00,176.84,177.0,176.67,176.75,4616.0,150.689,150.8253,150.5441,150.6123,4616.0
2022-08-05 12:10:00,176.69,176.89,176.68,176.82,4266.0,150.5612,150.7316,150.5527,150.672,4266.0
2022-08-05 12:15:00,176.88,176.99,176.82,176.86,2825.0,150.7231,150.8168,150.672,150.706,2825.0
2022-08-05 12:20:00,176.74,176.8,176.62,176.8,4565.0,150.6038,150.6549,150.5015,150.6549,4565.0
2022-08-05 12:25:00,176.72,176.84,176.68,176.76,2137.0,150.5867,150.689,150.5527,150.6208,2137.0
2022-08-05 12:30:00,176.78,176.81,176.72,176.73,2410.0,150.6379,150.6634,150.5867,150.5953,2410.0
2022-08-05 12:35:00,176.73,176.76,176.58,176.58,3762.0,150.5953,150.6208,150.4675,150.4675,3762.0
2022-08-05 12:40:00,176.54,177.07,176.54,177.07,2821.0,150.4334,150.885,150.4334,150.885,2821.0
2022-08-05 12:45:00,177.16,177.33,177.16,177.26,3354.0,150.9617,151.1065,150.9617,151.0469,3354.0
2022-08-05 12:50:00,177.31,177.4,177.22,177.31,2181.0,151.0895,151.1662,151.0128,151.0895,2181.0
2022-08-05 12:55:00,177.34,177.35,177.28,177.31,2274.0,151.1151,151.1236,151.0639,151.0895,2274.0
2022-08-05 13:00:00,177.34,177.39,177.22,177.39,4945.0,151.1151,151.1577,151.0128,151.1577,4945.0
2022-08-05 13:05:00,177.34,177.55,177.34,177.46,1834.0,151.1151,151.294,151.1151,151.2173,1834.0
2022-08-05 13:10:00,177.51,177.6,177.51,177.59,1760.0,151.2599,151.3366,151.2599,151.3281,1760.0
2022-08-05 13:15:00,177.58,177.69,177.54,177.69,2000.0,151.3196,151.4133,151.2855,151.4133,2000.0
2022-08-05 13:20:00,177.66,177.66,177.31,177.39,8874.0,151.3877,151.3877,151.0895,151.1577,8874.0
2022-08-05 13:25:00,177.39,177.46,177.11,177.11,10176.0,151.1577,151.2173,150.9191,150.9191,10176.0
2022-08-05 13:30:00,177.07,177.3,177.04,177.19,12599.0,150.885,151.081,150.8594,150.9872,12599.0
2022-08-05 13:35:00,177.23,177.39,177.18,177.39,670.0,151.0213,151.1577,150.9787,151.1577,670.0
2022-08-05 13:40:00,177.51,177.67,177.51,177.62,700.0,151.2599,151.3963,151.2599,151.3537,700.0
2022-08-05 13:45:00,177.59,177.7,177.59,177.61,3106.0,151.3281,151.4218,151.3281,151.3451,3106.0
2022-08-05 13:50:00,177.59,177.6,177.41,177.5,875.0,151.3281,151.3366,151.1747,151.2514,875.0
2022-08-05 13:55:00,177.49,177.49,177.33,177.36,2250.0,151.2429,151.2429,151.1065,151.1321,2250.0
2022-08-05 14:00:00,177.24,177.29,177.17,177.17,1202.0,151.0299,151.0725,150.9702,150.9702,1202.0
2022-08-05 14:05:00,177.24,177.24,177.14,177.21,850.0,151.0299,151.0299,150.9446,151.0043,850.0
2022-08-05 14:10:00,177.09,177.15,177.06,177.07,1272.0,150.902,150.9532,150.8765,150.885,1272.0
2022-08-05 14:15:00,177.14,177.25,177.01,177.25,2991.0,150.9446,151.0384,150.8339,151.0384,2991.0
2022-08-05 14:20:00,177.3,177.32,177.19,177.28,2884.0,151.081,151.098,150.9872,151.0639,2884.0
2022-08-05 14:25:00,177.3,177.34,177.2,177.23,1524.0,151.081,151.1151,150.9958,151.0213,1524.0
2022-08-05 14:30:00,177.18,177.25,177.17,177.23,510.0,150.9787,151.0384,150.9702,151.0213,510.0
2022-08-05 14:35:00,177.3,177.37,177.19,177.25,2380.0,151.081,151.1406,150.9872,151.0384,2380.0
2022-08-05 14:40:00,177.24,177.24,177.19,177.23,1366.0,151.0299,151.0299,150.9872,151.0213,1366.0
2022-08-05 14:45:00,177.32,177.35,177.25,177.27,7085.0,151.098,151.1236,151.0384,151.0554,7085.0
2022-08-05 14:50:00,177.23,177.36,177.23,177.3,4192.0,151.0213,151.1321,151.0213,151.081,4192.0
2022-08-05 14:55:00,177.31,177.31,177.12,177.18,5992.0,151.0895,151.0895,150.9276,150.9787,5992.0
2022-08-05 15:00:00,177.19,177.38,177.19,177.38,5148.0,150.9872,151.1491,150.9872,151.1491,5148.0
2022-08-05 15:05:00,177.4,177.43,177.33,177.37,4122.0,151.1662,151.1918,151.1065,151.1406,4122.0
2022-08-05 15:10:00,177.42,177.72,177.42,177.68,3535.0,151.1832,151.4389,151.1832,151.4048,3535.0
2022-08-05 15:15:00,177.68,177.69,177.55,177.56,3438.0,151.4048,151.4133,151.294,151.3025,3438.0
2022-08-05 15:20:00,177.57,177.62,177.41,177.48,5040.0,151.3111,151.3537,151.1747,151.2344,5040.0
2022-08-05 15:25:00,177.52,177.61,177.46,177.61,5737.0,151.2684,151.3451,151.2173,151.3451,5737.0
2022-08-05 15:30:00,177.61,177.84,177.61,177.84,6900.0,151.3451,151.5411,151.3451,151.5411,6900.0
2022-08-05 15:35:00,177.9,177.92,177.72,177.88,8246.0,151.5923,151.6093,151.4389,151.5752,8246.0
2022-08-05 15:40:00,177.88,177.88,177.67,177.78,10025.0,151.5752,151.5752,151.3963,151.49,10025.0
2022-08-05 15:45:00,177.78,178.13,177.78,177.97,12266.0,151.49,151.7882,151.49,151.6519,12266.0
2022-08-05 15:50:00,178.04,178.26,178.04,178.24,17711.0,151.7115,151.899,151.7115,151.882,17711.0
2022-08-05 15:55:00,178.24,178.44,178.12,178.34,45324.0,151.882,152.0524,151.7797,151.9672,45324.0
2022-08-08 09:30:00,180.56,182.38,180.56,180.92,22322.0,153.8589,155.4098,153.8589,154.1657,22322.0
2022-08-08 09:35:00,180.77,180.97,180.16,180.85,11869.0,154.0378,154.2083,153.518,154.106,11869.0
2022-08-08 09:40:00,180.65,180.84,180.38,180.49,2747.0,153.9356,154.0975,153.7055,153.7992,2747.0
2022-08-08 09:45:00,180.49,181.3,180.28,181.29,25723.0,153.7992,154.4895,153.6203,154.4809,25723.0
2022-08-08 09:50:00,181.12,181.67,180.43,180.44,4418.0,154.3361,154.8047,153.7481,153.7566,4418.0
2022-08-08 09:55:00,180.63,181.37,180.56,181.09,5925.0,153.9185,154.5491,153.8589,154.3105,5925.0
2022-08-08 10:00:00,181.08,181.24,180.68,180.68,4950.0,154.302,154.4383,153.9611,153.9611,4950.0
2022-08-08 10:05:00,180.65,180.75,180.33,180.48,11412.0,153.9356,154.0208,153.6629,153.7907,11412.0
2022-08-08 10:10:00,180.59,180.65,180.3,180.32,12215.0,153.8845,153.9356,153.6373,153.6544,12215.0
2022-08-08 10:15:00,180.28,180.52,180.01,180.04,16265.0,153.6203,153.8248,153.3902,153.4158,16265.0
2022-08-08 10:20:00,180.04,180.16,179.36,179.59,10934.0,153.4158,153.518,152.8363,153.0323,10934.0
2022-08-08 10:25:00,179.68,179.81,179.5,179.64,7585.0,153.109,153.2198,152.9556,153.0749,7585.0
2022-08-08 10:30:00,179.58,180.0,179.58,179.89,4442.0,153.0238,153.3817,153.0238,153.288,4442.0
2022-08-08 10:35:00,179.84,179.98,179.63,179.89,4016.0,153.2454,153.3647,153.0664,153.288,4016.0
2022-08-08 10:40:00,179.95,180.18,179.92,180.04,4586.0,153.3391,153.5351,153.3135,153.4158,4586.0
2022-08-08 10:45:00,180.08,180.21,179.91,179.91,3651.0,153.4499,153.5607,153.305,153.305,3651.0
2022-08-08 10:50:00,179.91,180.29,179.87,180.13,2972.0,153.305,153.6288,153.2709,153.4925,2972.0
2022-08-08 10:55:00,180.07,180.25,179.98,180.17,5902.0,153.4414,153.5947,153.3647,153.5266,5902.0
2022-08-08 11:00:00,180.1,180.14,179.81,179.89,6497.0,153.4669,153.501,153.2198,153.288,6497.0
2022-08-08 11:05:00,179.85,179.87,179.3,179.4,3022.0,153.2539,153.2709,152.7852,152.8704,3022.0
2022-08-08 11:10:00,179.49,179.49,179.03,179.06,2729.0,152.9471,152.9471,152.5551,152.5807,2729.0
2022-08-08 11:15:00,179.0,179.13,178.92,178.99,3572.0,152.5296,152.6404,152.4614,152.5211,3572.0
2022-08-08 11:20:00,179.08,179.16,178.91,178.97,3657.0,152.5978,152.6659,152.4529,152.504,3657.0
2022-08-08 11:25:00,179.02,179.24,179.02,179.09,1800.0,152.5466,152.7341,152.5466,152.6063,1800.0
2022-08-08 11:30:00,179.12,179.16,178.97,179.15,3110.0,152.6318,152.6659,152.504,152.6574,3110.0
2022-08-08 11:35:00,179.16,179.16,178.48,178.49,5125.0,152.6659,152.6659,152.0865,152.095,5125.0
2022-08-08 11:40:00,178.57,178.57,178.12,178.27,6730.0,152.1632,152.1632,151.7797,151.9075,6730.0
2022-08-08 11:45:00,178.23,178.5,178.18,178.28,2692.0,151.8735,152.1035,151.8308,151.9161,2692.0
2022-08-08 11:50:00,178.35,178.54,178.21,178.54,4070.0,151.9757,152.1376,151.8564,152.1376,4070.0
2022-08-08 11:55:00,178.65,178.65,178.45,178.65,1343.0,152.2313,152.2313,152.0609,152.2313,1343.0
2022-08-08 12:00:00,178.67,178.69,178.47,178.5,3104.0,152.2484,152.2654,152.078,152.1035,3104.0
2022-08-08 12:05:00,178.59,178.68,178.22,178.25,2420.0,152.1802,152.2569,151.8649,151.8905,2420.0
2022-08-08 12:10:00,178.21,178.29,177.99,178.29,3988.0,151.8564,151.9246,151.6689,151.9246,3988.0
2022-08-08 12:15:00,178.36,178.74,178.27,178.6,14720.0,151.9842,152.308,151.9075,152.1887,14720.0
2022-08-08 12:20:00,178.58,178.98,178.5,178.92,21460.0,152.1717,152.5125,152.1035,152.4614,21460.0
2022-08-08 12:25:00,178.92,178.98,178.55,178.62,8619.0,152.4614,152.5125,152.1461,152.2058,8619.0
2022-08-08 12:30:00,178.76,179.17,178.76,179.07,19590.0,152.3251,152.6744,152.3251,152.5892,19590.0
2022-08-08 12:35:00,179.03,179.39,179.02,179.28,19295.0,152.5551,152.8619,152.5466,152.7682,19295.0
2022-08-08 12:40:00,179.27,179.28,178.98,179.21,39421.0,152.7597,152.7682,152.5125,152.7085,39421.0
2022-08-08 12:45:00,179.18,179.66,178.93,179.66,28805.0,152.683,153.092,152.4699,153.092,28805.0
2022-08-08 12:50:00,179.59,179.72,179.57,179.63,11830.0,153.0323,153.1431,153.0153,153.0664,11830.0
2022-08-08 12:55:00,179.75,179.85,179.63,179.82,15252.0,153.1687,153.2539,153.0664,153.2283,15252.0
2022-08-08 13:00:00,179.79,179.94,179.17,179.18,21051.0,153.2028,153.3306,152.6744,152.683,21051.0
2022-08-08 13:05:00,179.11,179.25,178.96,179.17,12099.0,152.6233,152.7426,152.4955,152.6744,12099.0
2022-08-08 13:10:00,179.16,179.36,178.94,179.36,5513.0,152.6659,152.8363,152.4785,152.8363,5513.0
2022-08-08 13:15:00,179.25,179.45,179.25,179.42,3616.0,152.7426,152.913,152.7426,152.8875,3616.0
2022-08-08 13:20:00,179.63,179.66,179.3,179.41,4369.0,153.0664,153.092,152.7852,152.879,4369.0
2022-08-08 13:25:00,179.47,179.53,179.31,179.31,4775.0,152.9301,152.9812,152.7937,152.7937,4775.0
2022-08-08 13:30:00,179.31,179.5,179.25,179.5,4554.0,152.7937,152.9556,152.7426,152.9556,4554.0
2022-08-08 13:35:00,179.51,179.56,179.18,179.18,8822.0,152.9642,153.0068,152.683,152.683,8822.0
2022-08-08 13:40:00,179.17,179.45,179.16,179.41,3371.0,152.6744,152.913,152.6659,152.879,3371.0
2022-08-08 13:45:00,179.4,179.58,179.4,179.58,5695.0,152.8704,153.0238,152.8704,153.0238,5695.0
2022-08-08 13:50:00,179.66,179.73,179.49,179.49,2264.0,153.092,153.1516,152.9471,152.9471,2264.0
2022-08-08 13:55:00,179.52,179.75,179.5,179.59,5900.0,152.9727,153.1687,152.9556,153.0323,5900.0
2022-08-08 14:00:00,179.64,179.64,179.22,179.22,2200.0,153.0749,153.0749,152.7171,152.7171,2200.0
2022-08-08 14:05:00,179.16,179.55,179.04,179.47,1589.0,152.6659,152.9983,152.5637,152.9301,1589.0
2022-08-08 14:10:00,179.5,179.5,179.25,179.25,2593.0,152.9556,152.9556,152.7426,152.7426,2593.0
2022-08-08 14:15:00,179.28,179.28,179.0,179.03,4508.0,152.7682,152.7682,152.5296,152.5551,4508.0
2022-08-08 14:20:00,179.22,179.22,178.99,179.06,3533.0,152.7171,152.7171,152.5211,152.5807,3533.0
2022-08-08 14:25:00,179.08,179.24,179.0,179.23,2901.0,152.5978,152.7341,152.5296,152.7256,2901.0
2022-08-08 14:30:00,179.42,179.44,179.32,179.32,1650.0,152.8875,152.9045,152.8023,152.8023,1650.0
2022-08-08 14:35:00,179.26,179.31,179.15,179.3,1869.0,152.7511,152.7937,152.6574,152.7852,1869.0
2022-08-08 14:40:00,179.34,179.42,179.21,179.3,2458.0,152.8193,152.8875,152.7085,152.7852,2458.0
2022-08-08 14:45:00,179.21,179.33,179.07,179.21,3421.0,152.7085,152.8108,152.5892,152.7085,3421.0
2022-08-08 14:50:00,179.18,179.2,179.03,179.05,2479.0,152.683,152.7,152.5551,152.5722,2479.0
2022-08-08 14:55:00,179.1,179.35,179.09,179.32,1943.0,152.6148,152.8278,152.6063,152.8023,1943.0
2022-08-08 15:00:00,179.34,179.43,179.29,179.33,2152.0,152.8193,152.896,152.7767,152.8108,2152.0
2022-08-08 15:05:00,179.34,179.35,179.19,179.23,2165.0,152.8193,152.8278,152.6915,152.7256,2165.0
2022-08-08 15:10:00,179.28,179.28,179.11,179.21,3871.0,152.7682,152.7682,152.6233,152.7085,3871.0
2022-08-08 15:15:00,179.13,179.19,178.99,179.1,4243.0,152.6404,152.6915,152.5211,152.6148,4243.0
2022-08-08 15:20:00,179.1,179.31,179.09,179.21,3126.0,152.6148,152.7937,152.6063,152.7085,3126.0
2022-08-08 15:25:00,179.21,179.26,179.11,179.18,3011.0,152.7085,152.7511,152.6233,152.683,3011.0
2022-08-08 15:30:00,179.09,179.23,179.05,179.17,5812.0,152.6063,152.7256,152.5722,152.6744,5812.0
2022-08-08 15:35:00,179.17,179.37,179.06,179.09,7043.0,152.6744,152.8449,152.5807,152.6063,7043.0
2022-08-08 15:40:00,179.13,179.5,179.13,179.49,6087.0,152.6404,152.9556,152.6404,152.9471,6087.0
2022-08-08 15:45:00,179.49,179.6,179.43,179.49,9449.0,152.9471,153.0409,152.896,152.9471,9449.0
2022-08-08 15:50:00,179.44,179.5,179.22,179.33,11322.0,152.9045,152.9556,152.7171,152.8108,11322.0
2022-08-08 15:55:00,179.31,179.51,179.06,179.26,105088.0,152.7937,152.9642,152.5807,152.7511,105088.0
2022-08-09 09:30:00,179.39,179.65,178.95,179.34,10006.0,152.8619,153.0835,152.487,152.8193,10006.0
2022-08-09 09:35:00,179.32,179.78,179.32,179.74,3937.0,152.8023,153.1942,152.8023,153.1602,3937.0
2022-08-09 09:40:00,180.11,180.11,179.53,179.7,1531.0,153.4754,153.4754,152.9812,153.1261,1531.0
2022-08-09 09:45:00,179.8,180.02,179.76,179.9,3941.0,153.2113,153.3987,153.1772,153.2965,3941.0
2022-08-09 09:50:00,179.8,180.04,179.34,179.35,3830.0,153.2113,153.4158,152.8193,152.8278,3830.0
2022-08-09 09:55:00,179.48,179.63,179.36,179.63,8413.0,152.9386,153.0664,152.8363,153.0664,8413.0
2022-08-09 10:00:00,179.69,179.83,179.6,179.64,4138.0,153.1175,153.2368,153.0409,153.0749,4138.0
2022-08-09 10:05:00,179.58,179.76,179.5,179.76,3288.0,153.0238,153.1772,152.9556,153.1772,3288.0
2022-08-09 10:10:00,179.72,180.1,179.68,179.89,3214.0,153.1431,153.4669,153.109,153.288,3214.0
2022-08-09 10:15:00,179.86,179.95,179.42,179.54,4182.0,153.2624,153.3391,152.8875,152.9897,4182.0
2022-08-09 10:20:00,179.53,179.55,179.37,179.44,1978.0,152.9812,152.9983,152.8449,152.9045,1978.0
2022-08-09 10:25:00,179.53,179.73,179.49,179.64,2124.0,152.9812,153.1516,152.9471,153.0749,2124.0
2022-08-09 10:30:00,179.71,179.95,179.7,179.84,3665.0,153.1346,153.3391,153.1261,153.2454,3665.0
2022-08-09 10:35:00,179.86,179.86,179.62,179.79,1529.0,153.2624,153.2624,153.0579,153.2028,1529.0
2022-08-09 10:40:00,179.79,179.79,179.37,179.57,4855.0,153.2028,153.2028,152.8449,153.0153,4855.0
2022-08-09 10:45:00,179.57,179.57,179.33,179.35,2473.0,153.0153,153.0153,152.8108,152.8278,2473.0
2022-08-09 10:50:00,179.42,179.42,179.08,179.28,3321.0,152.8875,152.8875,152.5978,152.7682,3321.0
2022-08-09 10:55:00,179.32,179.32,179.12,179.19,2545.0,152.8023,152.8023,152.6318,152.6915,2545.0
2022-08-09 11:00:00,179.27,179.31,179.12,179.2,2871.0,152.7597,152.7937,152.6318,152.7,2871.0
2022-08-09 11:05:00,179.25,179.61,179.25,179.4,9330.0,152.7426,153.0494,152.7426,152.8704,9330.0
2022-08-09 11:10:00,179.37,179.56,179.27,179.51,4970.0,152.8449,153.0068,152.7597,152.9642,4970.0
2022-08-09 11:15:00,179.54,179.79,179.43,179.79,9137.0,152.9897,153.2028,152.896,153.2028,9137.0
2022-08-09 11:20:00,179.82,179.99,179.76,179.76,7335.0,153.2283,153.3732,153.1772,153.1772,7335.0
2022-08-09 11:25:00,179.75,179.93,179.64,179.9,9390.0,153.1687,153.3221,153.0749,153.2965,9390.0
2022-08-09 11:30:00,179.91,179.96,179.78,179.78,3872.0,153.305,153.3476,153.1942,153.1942,3872.0
2022-08-09 11:35:00,179.78,179.88,179.65,179.65,2856.0,153.1942,153.2795,153.0835,153.0835,2856.0
2022-08-09 11:40:00,179.67,179.75,179.62,179.7,3982.0,153.1005,153.1687,153.0579,153.1261,3982.0
2022-08-09 11:45:00,179.72,180.07,179.68,180.03,7470.0,153.1431,153.4414,153.109,153.4073,7470.0
2022-08-09 11:50:00,180.05,180.54,180.05,180.54,8754.0,153.4243,153.8418,153.4243,153.8418,8754.0
2022-08-09 11:55:00,180.55,180.66,180.52,180.57,3095.0,153.8504,153.9441,153.8248,153.8674,3095.0
2022-08-09 12:00:00,180.56,180.65,180.28,180.4,4870.0,153.8589,153.9356,153.6203,153.7226,4870.0
2022-08-09 12:05:00,180.44,180.48,180.2,180.22,4395.0,153.7566,153.7907,153.5521,153.5692,4395.0
2022-08-09 12:10:00,180.3,180.46,180.25,180.37,3538.0,153.6373,153.7737,153.5947,153.697,3538.0
2022-08-09 12:15:00,180.4,180.49,180.3,180.44,5373.0,153.7226,153.7992,153.6373,153.7566,5373.0
2022-08-09 12:20:00,180.44,180.5,180.14,180.2,4017.0,153.7566,153.8078,153.501,153.5521,4017.0
2022-08-09 12:25:00,180.22,180.28,180.22,180.26,3765.0,153.5692,153.6203,153.5692,153.6033,3765.0
2022-08-09 12:30:00,180.25,180.42,180.19,180.21,3287.0,153.5947,153.7396,153.5436,153.5607,3287.0
2022-08-09 12:35:00,180.19,180.24,180.13,180.24,3339.0,153.5436,153.5862,153.4925,153.5862,3339.0
2022-08-09 12:40:00,180.19,180.19,179.9,179.91,4756.0,153.5436,153.5436,153.2965,153.305,4756.0
2022-08-09 12:45:00,179.94,180.01,179.9,180.01,900.0,153.3306,153.3902,153.2965,153.3902,900.0
2022-08-09 12:50:00,180.07,180.09,179.91,180.08,3997.0,153.4414,153.4584,153.305,153.4499,3997.0
2022-08-09 12:55:00,180.15,180.2,179.94,180.08,3544.0,153.5095,153.5521,153.3306,153.4499,3544.0
2022-08-09 13:00:00,180.02,180.02,179.86,179.89,5460.0,153.3987,153.3987,153.2624,153.288,5460.0
2022-08-09 13:05:00,179.84,179.84,179.5,179.53,4461.0,153.2454,153.2454,152.9556,152.9812,4461.0
2022-08-09 13:10:00,179.59,179.87,179.59,179.86,1527.0,153.0323,153.2709,153.0323,153.2624,1527.0
2022-08-09 13:15:00,179.82,179.99,179.73,179.73,1847.0,153.2283,153.3732,153.1516,153.1516,1847.0
2022-08-09 13:20:00,179.78,179.85,179.7,179.7,1752.0,153.1942,153.2539,153.1261,153.1261,1752.0
2022-08-09 13:25:00,179.7,179.83,179.66,179.67,2897.0,153.1261,153.2368,153.092,153.1005,2897.0
2022-08-09 13:30:00,179.72,179.82,179.61,179.7,7913.0,153.1431,153.2283,153.0494,153.1261,7913.0
2022-08-09 13:35:00,179.8,179.8,179.4,179.48,3921.0,153.2113,153.2113,152.8704,152.9386,3921.0
2022-08-09 13:40:00,179.57,179.83,179.57,179.78,2802.0,153.0153,153.2368,153.0153,153.1942,2802.0
2022-08-09 13:45:00,179.74,179.78,179.64,179.73,2909.0,153.1602,153.1942,153.0749,153.1516,2909.0
2022-08-09 13:50:00,179.69,179.79,179.6,179.61,2130.0,153.1175,153.2028,153.0409,153.0494,2130.0
2022-08-09 13:55:00,179.68,179.84,179.68,179.73,1300.0,153.109,153.2454,153.109,153.1516,1300.0
2022-08-09 14:00:00,179.65,179.76,179.59,179.71,2909.0,153.0835,153.1772,153.0323,153.1346,2909.0
2022-08-09 14:05:00,179.7,179.73,179.59,179.59,1497.0,153.1261,153.1516,153.0323,153.0323,1497.0
2022-08-09 14:10:00,179.62,179.64,179.5,179.54,1851.0,153.0579,153.0749,152.9556,152.9897,1851.0
2022-08-09 14:15:00,179.52,179.52,179.25,179.25,1637.0,152.9727,152.9727,152.7426,152.7426,1637.0
2022-08-09 14:20:00,179.28,179.3,179.04,179.05,1712.0,152.7682,152.7852,152.5637,152.5722,1712.0
2022-08-09 14:25:00,179.08,179.14,179.04,179.12,3394.0,152.5978,152.6489,152.5637,152.6318,3394.0
2022-08-09 14:30:00,179.07,179.12,178.84,178.93,3202.0,152.5892,152.6318,152.3932,152.4699,3202.0
2022-08-09 14:35:00,178.97,179.04,178.85,179.04,2492.0,152.504,152.5637,152.4018,152.5637,2492.0
2022-08-09 14:40:00,179.05,179.2,179.04,179.13,2425.0,152.5722,152.7,152.5637,152.6404,2425.0
2022-08-09 14:45:00,179.14,179.23,179.13,179.23,3481.0,152.6489,152.7256,152.6404,152.7256,3481.0
2022-08-09 14:50:00,179.23,179.4,179.23,179.3,3781.0,152.7256,152.8704,152.7256,152.7852,3781.0
2022-08-09 14:55:00,179.26,179.63,179.22,179.52,9603.0,152.7511,153.0664,152.7171,152.9727,9603.0
2022-08-09 15:00:00,179.48,179.55,179.48,179.55,1399.0,152.9386,152.9983,152.9386,152.9983,1399.0
2022-08-09 15:05:00,179.57,179.74,179.57,179.68,3320.0,153.0153,153.1602,153.0153,153.109,3320.0
2022-08-09 15:10:00,179.7,179.7,179.49,179.55,2638.0,153.1261,153.1261,152.9471,152.9983,2638.0
2022-08-09 15:15:00,179.53,179.63,179.48,179.48,2600.0,152.9812,153.0664,152.9386,152.9386,2600.0
2022-08-09 15:20:00,179.54,179.73,179.53,179.73,4096.0,152.9897,153.1516,152.9812,153.1516,4096.0
2022-08-09 15:25:00,179.75,179.84,179.69,179.77,5853.0,153.1687,153.2454,153.1175,153.1857,5853.0
2022-08-09 15:30:00,179.75,179.75,179.55,179.64,4770.0,153.1687,153.1687,152.9983,153.0749,4770.0
2022-08-09 15:35:00,179.64,179.67,179.42,179.47,3955.0,153.0749,153.1005,152.8875,152.9301,3955.0
2022-08-09 15:40:00,179.48,179.49,179.19,179.24,7977.0,152.9386,152.9471,152.6915,152.7341,7977.0
2022-08-09 15:45:00,179.22,179.41,179.2,179.41,8555.0,152.7171,152.879,152.7,152.879,8555.0
2022-08-09 15:50:00,179.4,179.6,179.18,179.2,17529.0,152.8704,153.0409,152.683,152.7,17529.0
2022-08-09 15:55:00,179.22,179.92,179.12,179.86,52447.0,152.7171,153.3135,152.6318,153.2624,52447.0
2022-08-10 09:30:00,182.4,182.4,180.25,180.25,16323.0,155.4268,155.4268,153.5947,153.5947,16323.0
2022-08-10 09:35:00,180.23,180.78,180.16,180.16,2980.0,153.5777,154.0464,153.518,153.518,2980.0
2022-08-10 09:40:00,180.16,180.93,180.11,180.33,6980.0,153.518,154.1742,153.4754,153.6629,6980.0
2022-08-10 09:45:00,180.33,181.01,180.24,180.95,9177.0,153.6629,154.2423,153.5862,154.1912,9177.0
2022-08-10 09:50:00,180.87,181.11,180.72,181.11,5569.0,154.123,154.3276,153.9952,154.3276,5569.0
2022-08-10 09:55:00,180.99,181.78,180.99,181.78,6655.0,154.2253,154.8985,154.2253,154.8985,6655.0
2022-08-10 10:00:00,181.84,182.11,181.83,181.93,6838.0,154.9496,155.1797,154.9411,155.0263,6838.0
2022-08-10 10:05:00,181.84,182.05,181.76,181.9,5298.0,154.9496,155.1286,154.8814,155.0007,5298.0
2022-08-10 10:10:00,181.9,181.91,181.29,181.36,6419.0,155.0007,155.0093,154.4809,154.5406,6419.0
2022-08-10 10:15:00,181.43,181.76,181.41,181.76,3280.0,154.6002,154.8814,154.5832,154.8814,3280.0
2022-08-10 10:20:00,181.78,181.85,181.52,181.62,5973.0,154.8985,154.9581,154.6769,154.7621,5973.0
2022-08-10 10:25:00,181.63,181.64,181.38,181.38,5823.0,154.7707,154.7792,154.5576,154.5576,5823.0
2022-08-10 10:30:00,181.41,181.45,180.83,180.88,6389.0,154.5832,154.6173,154.089,154.1316,6389.0
2022-08-10 10:35:00,180.72,180.72,180.31,180.36,4793.0,153.9952,153.9952,153.6459,153.6885,4793.0
2022-08-10 10:40:00,180.4,180.54,180.2,180.28,11314.0,153.7226,153.8418,153.5521,153.6203,11314.0
2022-08-10 10:45:00,180.31,180.39,180.16,180.17,3439.0,153.6459,153.714,153.518,153.5266,3439.0
2022-08-10 10:50:00,180.19,180.2,180.05,180.05,2210.0,153.5436,153.5521,153.4243,153.4243,2210.0
2022-08-10 10:55:00,180.0,180.21,179.93,180.01,5191.0,153.3817,153.5607,153.3221,153.3902,5191.0
2022-08-10 11:00:00,179.95,180.22,179.95,180.11,10503.0,153.3391,153.5692,153.3391,153.4754,10503.0
2022-08-10 11:05:00,180.12,180.33,180.12,180.24,6721.0,153.484,153.6629,153.484,153.5862,6721.0
2022-08-10 11:10:00,180.3,180.3,179.9,180.02,2874.0,153.6373,153.6373,153.2965,153.3987,2874.0
2022-08-10 11:15:00,180.1,180.11,179.89,180.06,3020.0,153.4669,153.4754,153.288,153.4328,3020.0
2022-08-10 11:20:00,180.09,180.26,180.09,180.24,5532.0,153.4584,153.6033,153.4584,153.5862,5532.0
2022-08-10 11:25:00,180.22,180.55,180.22,180.33,5093.0,153.5692,153.8504,153.5692,153.6629,5093.0
2022-08-10 11:30:00,180.34,180.52,180.3,180.3,5596.0,153.6714,153.8248,153.6373,153.6373,5596.0
2022-08-10 11:35:00,180.35,180.36,180.17,180.3,6181.0,153.6799,153.6885,153.5266,153.6373,6181.0
2022-08-10 11:40:00,180.29,180.5,180.21,180.32,4861.0,153.6288,153.8078,153.5607,153.6544,4861.0
2022-08-10 11:45:00,180.23,180.26,180.08,180.16,4327.0,153.5777,153.6033,153.4499,153.518,4327.0
2022-08-10 11:50:00,180.12,180.15,179.88,179.93,4396.0,153.484,153.5095,153.2795,153.3221,4396.0
2022-08-10 11:55:00,179.95,180.33,179.94,180.28,11047.0,153.3391,153.6629,153.3306,153.6203,11047.0
2022-08-10 12:00:00,180.3,180.53,180.24,180.53,40196.0,153.6373,153.8333,153.5862,153.8333,40196.0
2022-08-10 12:05:00,180.56,180.56,180.22,180.22,6552.0,153.8589,153.8589,153.5692,153.5692,6552.0
2022-08-10 12:10:00,180.24,180.36,180.04,180.04,4295.0,153.5862,153.6885,153.4158,153.4158,4295.0
2022-08-10 12:15:00,180.04,180.04,179.7,179.7,3994.0,153.4158,153.4158,153.1261,153.1261,3994.0
2022-08-10 12:20:00,179.7,179.9,179.67,179.87,4415.0,153.1261,153.2965,153.1005,153.2709,4415.0
2022-08-10 12:25:00,179.85,179.88,179.61,179.77,9360.0,153.2539,153.2795,153.0494,153.1857,9360.0
2022-08-10 12:30:00,179.78,179.83,179.54,179.54,8313.0,153.1942,153.2368,152.9897,152.9897,8313.0
2022-08-10 12:35:00,179.56,179.86,179.5,179.82,4710.0,153.0068,153.2624,152.9556,153.2283,4710.0
2022-08-10 12:40:00,179.82,180.09,179.56,180.05,15188.0,153.2283,153.4584,153.0068,153.4243,15188.0
2022-08-10 12:45:00,180.18,180.26,180.11,180.15,11614.0,153.5351,153.6033,153.4754,153.5095,11614.0
2022-08-10 12:50:00,180.1,180.27,179.93,180.22,9117.0,153.4669,153.6118,153.3221,153.5692,9117.0
2022-08-10 12:55:00,180.21,180.49,180.04,180.38,4724.0,153.5607,153.7992,153.4158,153.7055,4724.0
2022-08-10 13:00:00,180.43,180.55,180.41,180.52,3060.0,153.7481,153.8504,153.7311,153.8248,3060.0
2022-08-10 13:05:00,180.35,180.6,180.34,180.56,6469.0,153.6799,153.893,153.6714,153.8589,6469.0
2022-08-10 13:10:00,180.48,180.75,180.41,180.75,3574.0,153.7907,154.0208,153.7311,154.0208,3574.0
2022-08-10 13:15:00,180.65,180.65,180.45,180.45,2912.0,153.9356,153.9356,153.7652,153.7652,2912.0
2022-08-10 13:20:00,180.48,180.74,180.4,180.72,3361.0,153.7907,154.0123,153.7226,153.9952,3361.0
2022-08-10 13:25:00,180.7,180.7,180.4,180.41,2924.0,153.9782,153.9782,153.7226,153.7311,2924.0
2022-08-10 13:30:00,180.45,180.57,180.37,180.37,3978.0,153.7652,153.8674,153.697,153.697,3978.0
2022-08-10 13:35:00,180.33,180.5,180.33,180.36,3990.0,153.6629,153.8078,153.6629,153.6885,3990.0
2022-08-10 13:40:00,180.4,180.5,180.37,180.42,2484.0,153.7226,153.8078,153.697,153.7396,2484.0
2022-08-10 13:45:00,180.3,180.51,180.3,180.51,7223.0,153.6373,153.8163,153.6373,153.8163,7223.0
2022-08-10 13:50:00,180.59,180.6,180.33,180.52,5865.0,153.8845,153.893,153.6629,153.8248,5865.0
2022-08-10 13:55:00,180.52,180.61,180.45,180.52,5752.0,153.8248,153.9015,153.7652,153.8248,5752.0
2022-08-10 14:00:00,180.5,180.6,180.42,180.54,6833.0,153.8078,153.893,153.7396,153.8418,6833.0
2022-08-10 14:05:00,180.47,180.75,180.47,180.71,4962.0,153.7822,154.0208,153.7822,153.9867,4962.0
2022-08-10 14:10:00,180.74,180.91,180.74,180.84,5623.0,154.0123,154.1571,154.0123,154.0975,5623.0
2022-08-10 14:15:00,180.83,181.04,180.83,180.98,6505.0,154.089,154.2679,154.089,154.2168,6505.0
2022-08-10 14:20:00,180.98,181.05,180.84,180.87,6932.0,154.2168,154.2764,154.0975,154.123,6932.0
2022-08-10 14:25:00,180.88,181.25,180.88,181.16,6446.0,154.1316,154.4469,154.1316,154.3702,6446.0
2022-08-10 14:30:00,181.16,181.32,181.04,181.04,6238.0,154.3702,154.5065,154.2679,154.2679,6238.0
2022-08-10 14:35:00,181.1,181.34,181.09,181.33,7482.0,154.319,154.5235,154.3105,154.515,7482.0
2022-08-10 14:40:00,181.34,181.44,181.3,181.32,6780.0,154.5235,154.6088,154.4895,154.5065,6780.0
2022-08-10 14:45:00,181.29,181.38,181.12,181.25,8827.0,154.4809,154.5576,154.3361,154.4469,8827.0
2022-08-10 14:50:00,181.18,181.57,181.18,181.52,8443.0,154.3872,154.7195,154.3872,154.6769,8443.0
2022-08-10 14:55:00,181.46,181.5,181.23,181.31,8104.0,154.6258,154.6599,154.4298,154.498,8104.0
2022-08-10 15:00:00,181.34,181.54,181.34,181.44,7918.0,154.5235,154.694,154.5235,154.6088,7918.0
2022-08-10 15:05:00,181.43,181.43,181.16,181.25,7084.0,154.6002,154.6002,154.3702,154.4469,7084.0
2022-08-10 15:10:00,181.26,181.34,181.22,181.34,11886.0,154.4554,154.5235,154.4213,154.5235,11886.0
2022-08-10 15:15:00,181.31,181.42,181.25,181.42,9883.0,154.498,154.5917,154.4469,154.5917,9883.0
2022-08-10 15:20:00,181.45,181.61,181.32,181.61,8709.0,154.6173,154.7536,154.5065,154.7536,8709.0
2022-08-10 15:25:00,181.61,181.74,181.53,181.67,12054.0,154.7536,154.8644,154.6854,154.8047,12054.0
2022-08-10 15:30:00,181.58,181.81,181.53,181.8,15568.0,154.7281,154.924,154.6854,154.9155,15568.0
2022-08-10 15:35:00,181.75,182.1,181.72,182.1,14141.0,154.8729,155.1712,154.8474,155.1712,14141.0
2022-08-10 15:40:00,182.03,182.4,182.01,182.4,15886.0,155.1115,155.4268,155.0945,155.4268,15886.0
2022-08-10 15:45:00,182.32,182.38,182.02,182.07,20260.0,155.3586,155.4098,155.103,155.1456,20260.0
2022-08-10 15:50:00,182.1,182.11,181.82,181.99,22164.0,155.1712,155.1797,154.9326,155.0774,22164.0
2022-08-10 15:55:00,182.0,182.09,181.72,181.78,77689.0,155.0859,155.1626,154.8474,154.8985,77689.0
2022-08-11 09:30:00,182.3,182.3,181.11,181.46,20503.0,155.3416,155.3416,154.3276,154.6258,20503.0
2022-08-11 09:35:00,181.48,181.84,181.39,181.68,8064.0,154.6428,154.9496,154.5662,154.8133,8064.0
2022-08-11 09:40:00,181.52,181.56,180.92,181.37,9350.0,154.6769,154.711,154.1657,154.5491,9350.0
2022-08-11 09:45:00,181.44,181.71,181.26,181.26,11688.0,154.6088,154.8388,154.4554,154.4554,11688.0
2022-08-11 09:50:00,181.31,181.68,181.22,181.22,3703.0,154.498,154.8133,154.4213,154.4213,3703.0
2022-08-11 09:55:00,181.39,181.88,181.02,181.87,4264.0,154.5662,154.9837,154.2509,154.9752,4264.0
2022-08-11 10:00:00,181.99,182.03,181.57,181.57,6202.0,155.0774,155.1115,154.7195,154.7195,6202.0
2022-08-11 10:05:00,181.73,181.73,181.17,181.3,2990.0,154.8559,154.8559,154.3787,154.4895,2990.0
2022-08-11 10:10:00,181.37,181.69,181.3,181.67,2728.0,154.5491,154.8218,154.4895,154.8047,2728.0
2022-08-11 10:15:00,181.69,181.86,181.54,181.62,5690.0,154.8218,154.9666,154.694,154.7621,5690.0
2022-08-11 10:20:00,181.56,181.99,181.51,181.98,8045.0,154.711,155.0774,154.6684,155.0689,8045.0
2022-08-11 10:25:00,181.95,181.95,181.62,181.62,4130.0,155.0433,155.0433,154.7621,154.7621,4130.0
2022-08-11 10:30:00,181.67,181.72,181.34,181.44,5068.0,154.8047,154.8474,154.5235,154.6088,5068.0
2022-08-11 10:35:00,181.53,181.57,181.36,181.5,3886.0,154.6854,154.7195,154.5406,154.6599,3886.0
2022-08-11 10:40:00,181.65,181.65,181.21,181.21,4140.0,154.7877,154.7877,154.4128,154.4128,4140.0
2022-08-11 10:45:00,181.3,181.56,181.2,181.46,8875.0,154.4895,154.711,154.4042,154.6258,8875.0
2022-08-11 10:50:00,181.44,181.44,181.13,181.21,4683.0,154.6088,154.6088,154.3446,154.4128,4683.0
2022-08-11 10:55:00,181.16,181.41,181.03,181.2,5282.0,154.3702,154.5832,154.2594,154.4042,5282.0
2022-08-11 11:00:00,181.36,181.36,181.01,181.01,2628.0,154.5406,154.5406,154.2423,154.2423,2628.0
2022-08-11 11:05:00,181.02,181.12,180.55,180.65,4271.0,154.2509,154.3361,153.8504,153.9356,4271.0
2022-08-11 11:10:00,180.71,180.85,180.58,180.66,7453.0,153.9867,154.106,153.8759,153.9441,7453.0
2022-08-11 11:15:00,180.6,180.96,180.6,180.62,12147.0,153.893,154.1997,153.893,153.91,12147.0
2022-08-11 11:20:00,180.52,180.73,180.5,180.69,4563.0,153.8248,154.0038,153.8078,153.9697,4563.0
2022-08-11 11:25:00,180.73,180.73,180.35,180.45,2492.0,154.0038,154.0038,153.6799,153.7652,2492.0
2022-08-11 11:30:00,180.39,180.4,180.15,180.19,2848.0,153.714,153.7226,153.5095,153.5436,2848.0
2022-08-11 11:35:00,180.18,180.67,180.02,180.65,10681.0,153.5351,153.9526,153.3987,153.9356,10681.0
2022-08-11 11:40:00,180.63,180.68,180.44,180.49,6683.0,153.9185,153.9611,153.7566,153.7992,6683.0
2022-08-11 11:45:00,180.49,180.53,180.38,180.49,2107.0,153.7992,153.8333,153.7055,153.7992,2107.0
2022-08-11 11:50:00,180.38,180.57,180.36,180.46,5041.0,153.7055,153.8674,153.6885,153.7737,5041.0
2022-08-11 11:55:00,180.45,180.55,180.33,180.37,4329.0,153.7652,153.8504,153.6629,153.697,4329.0
2022-08-11 12:00:00,180.36,180.36,180.16,180.16,2307.0,153.6885,153.6885,153.518,153.518,2307.0
2022-08-11 12:05:00,180.05,180.34,180.05,180.25,3760.0,153.4243,153.6714,153.4243,153.5947,3760.0
2022-08-11 12:10:00,180.25,180.25,179.97,180.03,4928.0,153.5947,153.5947,153.3561,153.4073,4928.0
2022-08-11 12:15:00,180.04,180.36,179.99,180.05,7402.0,153.4158,153.6885,153.3732,153.4243,7402.0
2022-08-11 12:20:00,180.05,180.09,179.94,179.97,4314.0,153.4243,153.4584,153.3306,153.3561,4314.0
2022-08-11 12:25:00,179.97,180.08,179.82,179.98,12691.0,153.3561,153.4499,153.2283,153.3647,12691.0
2022-08-11 12:30:00,180.03,180.34,179.94,180.34,6794.0,153.4073,153.6714,153.3306,153.6714,6794.0
2022-08-11 12:35:00,180.31,180.62,180.31,180.46,4023.0,153.6459,153.91,153.6459,153.7737,4023.0
2022-08-11 12:40:00,180.49,180.72,180.41,180.41,3511.0,153.7992,153.9952,153.7311,153.7311,3511.0
2022-08-11 12:45:00,180.45,180.67,180.32,180.39,4249.0,153.7652,153.9526,153.6544,153.714,4249.0
2022-08-11 12:50:00,180.31,180.44,180.3,180.33,19255.0,153.6459,153.7566,153.6373,153.6629,19255.0
2022-08-11 12:55:00,180.34,180.34,180.2,180.21,7361.0,153.6714,153.6714,153.5521,153.5607,7361.0
2022-08-11 13:00:00,180.22,180.28,180.11,180.13,7830.0,153.5692,153.6203,153.4754,153.4925,7830.0
2022-08-11 13:05:00,180.11,180.56,180.1,180.49,29815.0,153.4754,153.8589,153.4669,153.7992,29815.0
2022-08-11 13:10:00,180.48,180.58,180.45,180.51,5098.0,153.7907,153.8759,153.7652,153.8163,5098.0
2022-08-11 13:15:00,180.52,180.61,180.43,180.43,6732.0,153.8248,153.9015,153.7481,153.7481,6732.0
2022-08-11 13:20:00,180.46,180.48,180.35,180.42,8918.0,153.7737,153.7907,153.6799,153.7396,8918.0
2022-08-11 13:25:00,180.42,180.45,180.33,180.33,5345.0,153.7396,153.7652,153.6629,153.6629,5345.0
2022-08-11 13:30:00,180.28,180.34,180.03,180.09,7458.0,153.6203,153.6714,153.4073,153.4584,7458.0
2022-08-11 13:35:00,180.09,180.1,179.97,179.97,4226.0,153.4584,153.4669,153.3561,153.3561,4226.0
2022-08-11 13:40:00,179.96,179.96,179.76,179.77,4717.0,153.3476,153.3476,153.1772,153.1857,4717.0
2022-08-11 13:45:00,179.75,179.79,179.62,179.69,8743.0,153.1687,153.2028,153.0579,153.1175,8743.0
2022-08-11 13:50:00,179.66,179.67,179.44,179.67,6299.0,153.092,153.1005,152.9045,153.1005,6299.0
2022-08-11 13:55:00,179.72,179.88,179.71,179.84,2994.0,153.1431,153.2795,153.1346,153.2454,2994.0
2022-08-11 14:00:00,179.8,179.81,179.65,179.68,4172.0,153.2113,153.2198,153.0835,153.109,4172.0
2022-08-11 14:05:00,179.62,179.67,179.41,179.41,2842.0,153.0579,153.1005,152.879,152.879,2842.0
2022-08-11 14:10:00,179.4,179.44,179.23,179.23,4358.0,152.8704,152.9045,152.7256,152.7256,4358.0
2022-08-11 14:15:00,179.26,179.4,179.26,179.36,2261.0,152.7511,152.8704,152.7511,152.8363,2261.0
2022-08-11 14:20:00,179.34,179.34,179.2,179.21,3745.0,152.8193,152.8193,152.7,152.7085,3745.0
2022-08-11 14:25:00,179.21,179.26,179.04,179.16,2632.0,152.7085,152.7511,152.5637,152.6659,2632.0
2022-08-11 14:30:00,179.11,179.11,178.9,178.93,3141.0,152.6233,152.6233,152.4444,152.4699,3141.0
2022-08-11 14:35:00,178.97,178.97,178.75,178.82,2336.0,152.504,152.504,152.3166,152.3762,2336.0
2022-08-11 14:40:00,178.8,179.07,178.8,178.98,3636.0,152.3592,152.5892,152.3592,152.5125,3636.0
2022-08-11 14:45:00,178.95,179.24,178.95,179.17,9657.0,152.487,152.7341,152.487,152.6744,9657.0
2022-08-11 14:50:00,179.06,179.15,178.92,178.92,12913.0,152.5807,152.6574,152.4614,152.4614,12913.0
2022-08-11 14:55:00,178.99,179.05,178.9,179.0,4167.0,152.5211,152.5722,152.4444,152.5296,4167.0
2022-08-11 15:00:00,178.93,178.94,178.59,178.83,2980.0,152.4699,152.4785,152.1802,152.3847,2980.0
2022-08-11 15:05:00,178.73,178.73,178.45,178.51,1947.0,152.2995,152.2995,152.0609,152.112,1947.0
2022-08-11 15:10:00,178.53,178.57,178.2,178.49,6386.0,152.1291,152.1632,151.8479,152.095,6386.0
2022-08-11 15:15:00,178.46,178.53,178.42,178.5,3326.0,152.0694,152.1291,152.0354,152.1035,3326.0
2022-08-11 15:20:00,178.5,178.6,178.4,178.4,4616.0,152.1035,152.1887,152.0183,152.0183,4616.0
2022-08-11 15:25:00,178.42,178.57,178.42,178.53,5956.0,152.0354,152.1632,152.0354,152.1291,5956.0
2022-08-11 15:30:00,178.53,178.74,178.51,178.73,11171.0,152.1291,152.308,152.112,152.2995,11171.0
2022-08-11 15:35:00,178.75,178.76,178.47,178.48,12810.0,152.3166,152.3251,152.078,152.0865,12810.0
2022-08-11 15:40:00,178.48,178.65,178.47,178.47,12416.0,152.0865,152.2313,152.078,152.078,12416.0
2022-08-11 15:45:00,178.44,178.61,178.3,178.59,12811.0,152.0524,152.1973,151.9331,152.1802,12811.0
2022-08-11 15:50:00,178.56,178.72,178.36,178.72,22057.0,152.1547,152.291,151.9842,152.291,22057.0
2022-08-11 15:55:00,178.74,178.97,178.51,178.9,48733.0,152.308,152.504,152.112,152.4444,48733.0
2022-08-12 09:30:00,179.97,180.52,179.04,180.31,14173.0,153.3561,153.8248,152.5637,153.6459,14173.0
2022-08-12 09:35:00,180.33,180.33,179.59,179.86,3824.0,153.6629,153.6629,153.0323,153.2624,3824.0
2022-08-12 09:40:00,180.02,180.21,179.8,180.21,8570.0,153.3987,153.5607,153.2113,153.5607,8570.0
2022-08-12 09:45:00,180.19,180.27,179.58,179.85,10986.0,153.5436,153.6118,153.0238,153.2539,10986.0
2022-08-12 09:50:00,179.89,180.05,179.77,180.02,8423.0,153.288,153.4243,153.1857,153.3987,8423.0
2022-08-12 09:55:00,180.05,180.62,180.04,180.45,7259.0,153.4243,153.91,153.4158,153.7652,7259.0
2022-08-12 10:00:00,180.33,180.33,179.44,180.0,13996.0,153.6629,153.6629,152.9045,153.3817,13996.0
2022-08-12 10:05:00,180.06,180.27,179.72,179.78,5973.0,153.4328,153.6118,153.1431,153.1942,5973.0
2022-08-12 10:10:00,179.78,179.83,179.53,179.56,8792.0,153.1942,153.2368,152.9812,153.0068,8792.0
2022-08-12 10:15:00,179.53,180.06,179.48,180.06,9159.0,152.9812,153.4328,152.9386,153.4328,9159.0
2022-08-12 10:20:00,179.99,180.21,179.81,180.18,13048.0,153.3732,153.5607,153.2198,153.5351,13048.0
2022-08-12 10:25:00,180.26,180.42,179.99,180.04,10576.0,153.6033,153.7396,153.3732,153.4158,10576.0
2022-08-12 10:30:00,180.11,180.7,180.11,180.62,6535.0,153.4754,153.9782,153.4754,153.91,6535.0
2022-08-12 10:35:00,180.7,180.82,180.38,180.47,7358.0,153.9782,154.0804,153.7055,153.7822,7358.0
2022-08-12 10:40:00,180.48,180.48,180.15,180.21,5651.0,153.7907,153.7907,153.5095,153.5607,5651.0
2022-08-12 10:45:00,180.18,180.31,180.04,180.31,3838.0,153.5351,153.6459,153.4158,153.6459,3838.0
2022-08-12 10:50:00,180.2,180.4,180.19,180.33,2963.0,153.5521,153.7226,153.5436,153.6629,2963.0
2022-08-12 10:55:00,180.33,180.54,180.32,180.47,4950.0,153.6629,153.8418,153.6544,153.7822,4950.0
2022-08-12 11:00:00,180.45,180.95,180.45,180.79,5616.0,153.7652,154.1912,153.7652,154.0549,5616.0
2022-08-12 11:05:00,180.84,180.89,180.79,180.79,5875.0,154.0975,154.1401,154.0549,154.0549,5875.0
2022-08-12 11:10:00,180.79,180.86,180.7,180.71,3976.0,154.0549,154.1145,153.9782,153.9867,3976.0
2022-08-12 11:15:00,180.69,181.01,180.65,180.86,12648.0,153.9697,154.2423,153.9356,154.1145,12648.0
2022-08-12 11:20:00,180.9,180.97,180.7,180.71,4071.0,154.1486,154.2083,153.9782,153.9867,4071.0
2022-08-12 11:25:00,180.64,180.84,180.5,180.54,5368.0,153.9271,154.0975,153.8078,153.8418,5368.0
2022-08-12 11:30:00,180.52,180.72,180.51,180.51,6268.0,153.8248,153.9952,153.8163,153.8163,6268.0
2022-08-12 11:35:00,180.57,180.73,180.49,180.52,3755.0,153.8674,154.0038,153.7992,153.8248,3755.0
2022-08-12 11:40:00,180.54,180.67,180.41,180.42,4561.0,153.8418,153.9526,153.7311,153.7396,4561.0
2022-08-12 11:45:00,180.4,180.43,180.32,180.32,4849.0,153.7226,153.7481,153.6544,153.6544,4849.0
2022-08-12 11:50:00,180.35,180.39,180.19,180.23,3501.0,153.6799,153.714,153.5436,153.5777,3501.0
2022-08-12 11:55:00,180.24,180.24,180.06,180.1,3305.0,153.5862,153.5862,153.4328,153.4669,3305.0
2022-08-12 12:00:00,180.13,180.29,180.13,180.29,2752.0,153.4925,153.6288,153.4925,153.6288,2752.0
2022-08-12 12:05:00,180.34,180.42,180.2,180.22,4536.0,153.6714,153.7396,153.5521,153.5692,4536.0
2022-08-12 12:10:00,180.25,180.26,180.08,180.08,4176.0,153.5947,153.6033,153.4499,153.4499,4176.0
2022-08-12 12:15:00,180.05,180.09,180.0,180.05,700.0,153.4243,153.4584,153.3817,153.4243,700.0
2022-08-12 12:20:00,179.99,180.1,179.96,180.09,1703.0,153.3732,153.4669,153.3476,153.4584,1703.0
2022-08-12 12:25:00,180.07,180.07,179.99,180.02,2145.0,153.4414,153.4414,153.3732,153.3987,2145.0
2022-08-12 12:30:00,180.01,180.01,179.81,179.84,5215.0,153.3902,153.3902,153.2198,153.2454,5215.0
2022-08-12 12:35:00,179.89,180.09,179.87,180.04,4179.0,153.288,153.4584,153.2709,153.4158,4179.0
2022-08-12 12:40:00,180.03,180.12,179.9,179.99,2990.0,153.4073,153.484,153.2965,153.3732,2990.0
2022-08-12 12:45:00,180.03,180.09,179.87,179.93,3129.0,153.4073,153.4584,153.2709,153.3221,3129.0
2022-08-12 12:50:00,179.88,179.95,179.87,179.92,5425.0,153.2795,153.3391,153.2709,153.3135,5425.0
2022-08-12 12:55:00,179.97,179.99,179.65,179.73,5888.0,153.3561,153.3732,153.0835,153.1516,5888.0
2022-08-12 13:00:00,179.73,179.83,179.68,179.77,3431.0,153.1516,153.2368,153.109,153.1857,3431.0
2022-08-12 13:05:00,179.82,179.97,179.78,179.97,3606.0,153.2283,153.3561,153.1942,153.3561,3606.0
2022-08-12 13:10:00,179.97,179.97,179.8,179.81,2819.0,153.3561,153.3561,153.2113,153.2198,2819.0
2022-08-12 13:15:00,179.78,179.84,179.64,179.68,3903.0,153.1942,153.2454,153.0749,153.109,3903.0
2022-08-12 13:20:00,179.67,179.7,179.55,179.66,4772.0,153.1005,153.1261,152.9983,153.092,4772.0
2022-08-12 13:25:00,179.67,179.94,179.67,179.84,3248.0,153.1005,153.3306,153.1005,153.2454,3248.0
2022-08-12 13:30:00,179.89,179.94,179.78,179.88,3899.0,153.288,153.3306,153.1942,153.2795,3899.0
2022-08-12 13:35:00,179.9,180.0,179.86,179.96,4652.0,153.2965,153.3817,153.2624,153.3476,4652.0
2022-08-12 13:40:00,179.98,180.24,179.94,180.06,5311.0,153.3647,153.5862,153.3306,153.4328,5311.0
2022-08-12 13:45:00,180.09,180.1,179.82,179.92,2781.0,153.4584,153.4669,153.2283,153.3135,2781.0
2022-08-12 13:50:00,179.83,179.94,179.77,179.77,2929.0,153.2368,153.3306,153.1857,153.1857,2929.0
2022-08-12 13:55:00,179.85,179.92,179.73,179.73,3537.0,153.2539,153.3135,153.1516,153.1516,3537.0
2022-08-12 14:00:00,179.73,179.85,179.68,179.77,3376.0,153.1516,153.2539,153.109,153.1857,3376.0
2022-08-12 14:05:00,179.76,179.87,179.76,179.83,5118.0,153.1772,153.2709,153.1772,153.2368,5118.0
2022-08-12 14:10:00,179.88,179.88,179.75,179.78,3689.0,153.2795,153.2795,153.1687,153.1942,3689.0
2022-08-12 14:15:00,179.85,180.14,179.8,180.13,6441.0,153.2539,153.501,153.2113,153.4925,6441.0
2022-08-12 14:20:00,180.16,180.23,180.1,180.13,6659.0,153.518,153.5777,153.4669,153.4925,6659.0
2022-08-12 14:25:00,180.17,180.24,180.08,180.17,3284.0,153.5266,153.5862,153.4499,153.5266,3284.0
2022-08-12 14:30:00,180.15,180.36,180.07,180.36,6939.0,153.5095,153.6885,153.4414,153.6885,6939.0
2022-08-12 14:35:00,180.38,180.43,180.19,180.33,6917.0,153.7055,153.7481,153.5436,153.6629,6917.0
2022-08-12 14:40:00,180.37,180.5,180.29,180.37,5720.0,153.697,153.8078,153.6288,153.697,5720.0
2022-08-12 14:45:00,180.41,180.41,180.2,180.2,4625.0,153.7311,153.7311,153.5521,153.5521,4625.0
2022-08-12 14:50:00,180.19,180.26,180.09,180.09,7388.0,153.5436,153.6033,153.4584,153.4584,7388.0
2022-08-12 14:55:00,180.16,180.36,180.14,180.27,5939.0,153.518,153.6885,153.501,153.6118,5939.0
2022-08-12 15:00:00,180.26,180.5,180.25,180.47,6466.0,153.6033,153.8078,153.5947,153.7822,6466.0
2022-08-12 15:05:00,180.44,180.64,180.44,180.58,6779.0,153.7566,153.9271,153.7566,153.8759,6779.0
2022-08-12 15:10:00,180.57,180.78,180.55,180.68,6127.0,153.8674,154.0464,153.8504,153.9611,6127.0
2022-08-12 15:15:00,180.64,180.89,180.61,180.82,7235.0,153.9271,154.1401,153.9015,154.0804,7235.0
2022-08-12 15:20:00,180.84,180.94,180.73,180.78,4613.0,154.0975,154.1827,154.0038,154.0464,4613.0
2022-08-12 15:25:00,180.81,181.04,180.73,180.99,6799.0,154.0719,154.2679,154.0038,154.2253,6799.0
2022-08-12 15:30:00,180.99,181.29,180.92,181.07,7872.0,154.2253,154.4809,154.1657,154.2935,7872.0
2022-08-12 15:35:00,181.08,181.24,181.05,181.16,10154.0,154.302,154.4383,154.2764,154.3702,10154.0
2022-08-12 15:40:00,181.17,181.59,181.16,181.57,12847.0,154.3787,154.7366,154.3702,154.7195,12847.0
2022-08-12 15:45:00,181.56,181.71,181.38,181.71,16740.0,154.711,154.8388,154.5576,154.8388,16740.0
2022-08-12 15:50:00,181.67,181.83,181.52,181.56,27135.0,154.8047,154.9411,154.6769,154.711,27135.0
2022-08-12 15:55:00,181.54,181.83,181.36,181.69,39353.0,154.694,154.9411,154.5406,154.8218,39353.0
2022-08-15 09:30:00,182.03,182.51,181.8,182.22,11242.0,155.1115,155.5205,154.9155,155.2734,11242.0
2022-08-15 09:35:00,182.28,182.4,182.16,182.25,1405.0,155.3245,155.4268,155.2223,155.299,1405.0
2022-08-15 09:40:00,182.31,182.8,182.03,182.78,2880.0,155.3501,155.7676,155.1115,155.7506,2880.0
2022-08-15 09:45:00,182.78,183.53,182.74,183.53,6980.0,155.7506,156.3897,155.7165,156.3897,6980.0
2022-08-15 09:50:00,183.61,183.67,183.21,183.49,11862.0,156.4579,156.509,156.117,156.3556,11862.0
2022-08-15 09:55:00,183.17,183.27,182.61,182.9,18229.0,156.0829,156.1681,155.6057,155.8529,18229.0
2022-08-15 10:00:00,182.92,183.53,182.76,183.37,10167.0,155.8699,156.3897,155.7336,156.2534,10167.0
2022-08-15 10:05:00,183.46,183.88,183.31,183.88,9200.0,156.33,156.6879,156.2022,156.6879,9200.0
2022-08-15 10:10:00,183.85,183.96,183.6,183.62,5273.0,156.6624,156.7561,156.4493,156.4664,5273.0
2022-08-15 10:15:00,183.43,183.69,183.39,183.69,5436.0,156.3045,156.526,156.2704,156.526,5436.0
2022-08-15 10:20:00,183.65,183.97,183.65,183.93,2920.0,156.4919,156.7646,156.4919,156.7305,2920.0
2022-08-15 10:25:00,184.07,184.39,184.05,184.31,5309.0,156.8498,157.1225,156.8328,157.0543,5309.0
2022-08-15 10:30:00,184.31,184.6,184.17,184.59,9112.0,157.0543,157.3015,156.935,157.2929,9112.0
2022-08-15 10:35:00,184.61,184.92,184.21,184.37,5873.0,157.31,157.5741,156.9691,157.1055,5873.0
2022-08-15 10:40:00,184.2,184.42,184.18,184.33,3225.0,156.9606,157.1481,156.9436,157.0714,3225.0
2022-08-15 10:45:00,184.42,184.54,184.39,184.49,4720.0,157.1481,157.2503,157.1225,157.2077,4720.0
2022-08-15 10:50:00,184.48,184.48,183.93,183.94,4767.0,157.1992,157.1992,156.7305,156.7391,4767.0
2022-08-15 10:55:00,183.87,183.96,183.8,183.8,2480.0,156.6794,156.7561,156.6198,156.6198,2480.0
2022-08-15 11:00:00,183.7,183.7,183.48,183.49,3185.0,156.5346,156.5346,156.3471,156.3556,3185.0
2022-08-15 11:05:00,183.47,183.57,183.23,183.23,8051.0,156.3386,156.4238,156.1341,156.1341,8051.0
2022-08-15 11:10:00,183.13,183.3,183.06,183.13,7195.0,156.0488,156.1937,155.9892,156.0488,7195.0
2022-08-15 11:15:00,183.14,183.33,183.01,183.06,4676.0,156.0574,156.2193,155.9466,155.9892,4676.0
2022-08-15 11:20:00,183.1,183.23,182.96,183.0,7476.0,156.0233,156.1341,155.904,155.9381,7476.0
2022-08-15 11:25:00,182.95,182.95,182.65,182.81,2463.0,155.8955,155.8955,155.6398,155.7762,2463.0
2022-08-15 11:30:00,182.78,182.83,182.55,182.61,4450.0,155.7506,155.7932,155.5546,155.6057,4450.0
2022-08-15 11:35:00,182.7,182.9,182.64,182.9,2566.0,155.6824,155.8529,155.6313,155.8529,2566.0
2022-08-15 11:40:00,182.98,183.07,182.87,182.95,7806.0,155.921,155.9977,155.8273,155.8955,7806.0
2022-08-15 11:45:00,183.01,183.02,182.73,182.74,2447.0,155.9466,155.9551,155.708,155.7165,2447.0
2022-08-15 11:50:00,182.82,183.02,182.82,183.02,8554.0,155.7847,155.9551,155.7847,155.9551,8554.0
2022-08-15 11:55:00,183.03,183.05,182.64,182.78,5922.0,155.9636,155.9807,155.6313,155.7506,5922.0
2022-08-15 12:00:00,182.79,182.88,182.74,182.85,6246.0,155.7591,155.8358,155.7165,155.8102,6246.0
2022-08-15 12:05:00,182.89,183.06,182.88,183.03,4482.0,155.8443,155.9892,155.8358,155.9636,4482.0
2022-08-15 12:10:00,183.05,183.14,182.98,183.1,5348.0,155.9807,156.0574,155.921,156.0233,5348.0
2022-08-15 12:15:00,183.13,183.38,182.97,183.29,7796.0,156.0488,156.2619,155.9125,156.1852,7796.0
2022-08-15 12:20:00,183.28,183.51,183.27,183.51,4249.0,156.1767,156.3726,156.1681,156.3726,4249.0
2022-08-15 12:25:00,183.53,183.93,183.53,183.89,11404.0,156.3897,156.7305,156.3897,156.6965,11404.0
2022-08-15 12:30:00,183.91,184.16,183.91,184.08,5953.0,156.7135,156.9265,156.7135,156.8584,5953.0
2022-08-15 12:35:00,184.07,184.09,183.74,183.82,8206.0,156.8498,156.8669,156.5686,156.6368,8206.0
2022-08-15 12:40:00,183.76,183.76,183.5,183.51,6298.0,156.5857,156.5857,156.3641,156.3726,6298.0
2022-08-15 12:45:00,183.52,183.55,183.25,183.29,14000.0,156.3812,156.4067,156.1511,156.1852,14000.0
2022-08-15 12:50:00,183.3,183.48,183.18,183.18,7024.0,156.1937,156.3471,156.0914,156.0914,7024.0
2022-08-15 12:55:00,183.07,183.3,183.07,183.21,7279.0,155.9977,156.1937,155.9977,156.117,7279.0
2022-08-15 13:00:00,183.22,183.42,183.19,183.42,5709.0,156.1255,156.296,156.1,156.296,5709.0
2022-08-15 13:05:00,183.44,183.54,183.32,183.4,6642.0,156.313,156.3982,156.2107,156.2789,6642.0
2022-08-15 13:10:00,183.49,183.49,183.23,183.39,7977.0,156.3556,156.3556,156.1341,156.2704,7977.0
2022-08-15 13:15:00,183.43,183.51,183.31,183.39,5481.0,156.3045,156.3726,156.2022,156.2704,5481.0
2022-08-15 13:20:00,183.39,183.77,183.38,183.77,6462.0,156.2704,156.5942,156.2619,156.5942,6462.0
2022-08-15 13:25:00,183.79,183.93,183.76,183.9,7402.0,156.6112,156.7305,156.5857,156.705,7402.0
2022-08-15 13:30:00,183.89,183.9,183.7,183.79,6156.0,156.6965,156.705,156.5346,156.6112,6156.0
2022-08-15 13:35:00,183.85,183.85,183.57,183.58,7383.0,156.6624,156.6624,156.4238,156.4323,7383.0
2022-08-15 13:40:00,183.58,183.77,183.55,183.73,5622.0,156.4323,156.5942,156.4067,156.5601,5622.0
2022-08-15 13:45:00,183.72,184.06,183.72,183.95,12015.0,156.5516,156.8413,156.5516,156.7476,12015.0
2022-08-15 13:50:00,183.99,184.14,183.99,184.0,9100.0,156.7817,156.9095,156.7817,156.7902,9100.0
2022-08-15 13:55:00,184.04,184.04,183.93,184.01,7309.0,156.8243,156.8243,156.7305,156.7987,7309.0
2022-08-15 14:00:00,184.06,184.18,184.06,184.09,6160.0,156.8413,156.9436,156.8413,156.8669,6160.0
2022-08-15 14:05:00,184.14,184.35,184.14,184.26,5271.0,156.9095,157.0884,156.9095,157.0117,5271.0
2022-08-15 14:10:00,184.22,184.3,184.13,184.28,10259.0,156.9777,157.0458,156.901,157.0288,10259.0
2022-08-15 14:15:00,184.24,184.44,184.19,184.43,7087.0,156.9947,157.1651,156.9521,157.1566,7087.0
2022-08-15 14:20:00,184.45,184.49,184.14,184.18,6161.0,157.1736,157.2077,156.9095,156.9436,6161.0
2022-08-15 14:25:00,184.16,184.16,183.98,184.02,6892.0,156.9265,156.9265,156.7731,156.8072,6892.0
2022-08-15 14:30:00,184.03,184.26,183.97,184.15,4740.0,156.8158,157.0117,156.7646,156.918,4740.0
2022-08-15 14:35:00,184.18,184.31,184.07,184.28,5456.0,156.9436,157.0543,156.8498,157.0288,5456.0
2022-08-15 14:40:00,184.31,184.31,184.08,184.13,3940.0,157.0543,157.0543,156.8584,156.901,3940.0
2022-08-15 14:45:00,184.1,184.33,184.08,184.31,3754.0,156.8754,157.0714,156.8584,157.0543,3754.0
2022-08-15 14:50:00,184.36,184.39,184.08,184.35,36993.0,157.097,157.1225,156.8584,157.0884,36993.0
2022-08-15 14:55:00,184.39,184.44,184.3,184.44,4351.0,157.1225,157.1651,157.0458,157.1651,4351.0
2022-08-15 15:00:00,184.46,184.58,184.46,184.48,5307.0,157.1822,157.2844,157.1822,157.1992,5307.0
2022-08-15 15:05:00,184.46,184.49,184.3,184.31,5153.0,157.1822,157.2077,157.0458,157.0543,5153.0
2022-08-15 15:10:00,184.3,184.44,184.2,184.2,4785.0,157.0458,157.1651,156.9606,156.9606,4785.0
2022-08-15 15:15:00,184.15,184.35,184.15,184.25,4500.0,156.918,157.0884,156.918,157.0032,4500.0
2022-08-15 15:20:00,184.26,184.37,184.19,184.32,4749.0,157.0117,157.1055,156.9521,157.0629,4749.0
2022-08-15 15:25:00,184.34,184.39,184.18,184.31,5548.0,157.0799,157.1225,156.9436,157.0543,5548.0
2022-08-15 15:30:00,184.28,184.28,183.98,184.16,9081.0,157.0288,157.0288,156.7731,156.9265,9081.0
2022-08-15 15:35:00,184.16,184.24,184.13,184.17,8212.0,156.9265,156.9947,156.901,156.935,8212.0
2022-08-15 15:40:00,184.19,184.31,184.1,184.1,9226.0,156.9521,157.0543,156.8754,156.8754,9226.0
2022-08-15 15:45:00,184.01,184.27,183.97,184.27,16051.0,156.7987,157.0203,156.7646,157.0203,16051.0
2022-08-15 15:50:00,184.35,184.36,183.79,183.8,22325.0,157.0884,157.097,156.6112,156.6198,22325.0
2022-08-15 15:55:00,183.8,184.17,183.78,184.17,74343.0,156.6198,156.935,156.6027,156.935,74343.0
2022-08-16 09:30:00,182.94,184.33,182.38,182.68,12564.0,155.8869,157.0714,155.4098,155.6654,12564.0
2022-08-16 09:35:00,182.57,183.66,182.57,183.5,5144.0,155.5717,156.5005,155.5717,156.3641,5144.0
2022-08-16 09:40:00,183.6,184.06,183.1,183.1,7048.0,156.4493,156.8413,156.0233,156.0233,7048.0
2022-08-16 09:45:00,183.31,183.5,182.97,182.97,3080.0,156.2022,156.3641,155.9125,155.9125,3080.0
2022-08-16 09:50:00,183.07,183.37,183.07,183.07,2240.0,155.9977,156.2534,155.9977,155.9977,2240.0
2022-08-16 09:55:00,183.0,183.2,182.72,182.72,2250.0,155.9381,156.1085,155.6995,155.6995,2250.0
2022-08-16 10:00:00,182.93,182.93,182.4,182.86,2758.0,155.8784,155.8784,155.4268,155.8188,2758.0
2022-08-16 10:05:00,182.96,183.05,182.76,182.76,2699.0,155.904,155.9807,155.7336,155.7336,2699.0
2022-08-16 10:10:00,182.69,183.23,182.65,183.15,1747.0,155.6739,156.1341,155.6398,156.0659,1747.0
2022-08-16 10:15:00,182.82,182.82,182.33,182.44,2101.0,155.7847,155.7847,155.3671,155.4609,2101.0
2022-08-16 10:20:00,182.47,182.52,182.18,182.42,3196.0,155.4864,155.529,155.2393,155.4438,3196.0
2022-08-16 10:25:00,182.35,182.51,182.32,182.37,1699.0,155.3842,155.5205,155.3586,155.4012,1699.0
2022-08-16 10:30:00,182.39,182.55,181.93,181.93,13598.0,155.4183,155.5546,155.0263,155.0263,13598.0
2022-08-16 10:35:00,182.0,182.06,181.69,182.06,3849.0,155.0859,155.1371,154.8218,155.1371,3849.0
2022-08-16 10:40:00,182.37,182.46,182.08,182.45,2507.0,155.4012,155.4779,155.1541,155.4694,2507.0
2022-08-16 10:45:00,182.3,182.3,182.13,182.14,1831.0,155.3416,155.3416,155.1967,155.2052,1831.0
2022-08-16 10:50:00,182.19,182.53,182.03,182.53,1996.0,155.2478,155.5376,155.1115,155.5376,1996.0
2022-08-16 10:55:00,182.53,182.53,182.35,182.53,731.0,155.5376,155.5376,155.3842,155.5376,731.0
2022-08-16 11:00:00,182.4,182.67,182.39,182.48,1782.0,155.4268,155.6569,155.4183,155.495,1782.0
2022-08-16 11:05:00,182.66,182.72,182.61,182.67,708.0,155.6483,155.6995,155.6057,155.6569,708.0
2022-08-16 11:10:00,182.69,183.1,182.69,182.93,4231.0,155.6739,156.0233,155.6739,155.8784,4231.0
2022-08-16 11:15:00,182.89,183.37,182.87,183.31,2283.0,155.8443,156.2534,155.8273,156.2022,2283.0
2022-08-16 11:20:00,183.22,183.39,183.13,183.3,2494.0,156.1255,156.2704,156.0488,156.1937,2494.0
2022-08-16 11:25:00,183.27,183.33,183.07,183.09,2459.0,156.1681,156.2193,155.9977,156.0148,2459.0
2022-08-16 11:30:00,183.03,183.27,182.83,182.94,3275.0,155.9636,156.1681,155.7932,155.8869,3275.0
2022-08-16 11:35:00,183.0,183.19,182.77,183.18,3047.0,155.9381,156.1,155.7421,156.0914,3047.0
2022-08-16 11:40:00,183.2,183.2,182.8,182.8,1620.0,156.1085,156.1085,155.7676,155.7676,1620.0
2022-08-16 11:45:00,182.95,182.95,182.62,182.66,1122.0,155.8955,155.8955,155.6143,155.6483,1122.0
2022-08-16 11:50:00,182.72,182.94,182.72,182.82,2065.0,155.6995,155.8869,155.6995,155.7847,2065.0
2022-08-16 11:55:00,182.93,182.93,182.71,182.85,1817.0,155.8784,155.8784,155.691,155.8102,1817.0
2022-08-16 12:00:00,182.78,182.98,182.65,182.91,5364.0,155.7506,155.921,155.6398,155.8614,5364.0
2022-08-16 12:05:00,182.97,183.08,182.91,183.08,1314.0,155.9125,156.0062,155.8614,156.0062,1314.0
2022-08-16 12:10:00,183.15,183.15,182.95,183.01,1866.0,156.0659,156.0659,155.8955,155.9466,1866.0
2022-08-16 12:15:00,182.93,183.31,182.93,183.31,1760.0,155.8784,156.2022,155.8784,156.2022,1760.0
2022-08-16 12:20:00,183.24,183.25,183.05,183.25,1300.0,156.1426,156.1511,155.9807,156.1511,1300.0
2022-08-16 12:25:00,183.13,183.32,182.98,183.06,2659.0,156.0488,156.2107,155.921,155.9892,2659.0
2022-08-16 12:30:00,183.04,183.2,183.03,183.13,1707.0,155.9722,156.1085,155.9636,156.0488,1707.0
2022-08-16 12:35:00,183.15,183.38,183.15,183.33,1545.0,156.0659,156.2619,156.0659,156.2193,1545.0
2022-08-16 12:40:00,183.38,183.46,183.12,183.14,2770.0,156.2619,156.33,156.0403,156.0574,2770.0
2022-08-16 12:45:00,183.21,183.26,183.08,183.26,1979.0,156.117,156.1596,156.0062,156.1596,1979.0
2022-08-16 12:50:00,183.1,183.18,183.07,183.18,2056.0,156.0233,156.0914,155.9977,156.0914,2056.0
2022-08-16 12:55:00,183.14,183.25,183.05,183.25,1000.0,156.0574,156.1511,155.9807,156.1511,1000.0
2022-08-16 13:00:00,183.19,183.28,183.07,183.08,1958.0,156.1,156.1767,155.9977,156.0062,1958.0
2022-08-16 13:05:00,183.09,183.22,183.0,183.04,3827.0,156.0148,156.1255,155.9381,155.9722,3827.0
2022-08-16 13:10:00,183.1,183.12,182.91,183.07,2343.0,156.0233,156.0403,155.8614,155.9977,2343.0
2022-08-16 13:15:00,182.99,183.15,182.92,182.96,4657.0,155.9295,156.0659,155.8699,155.904,4657.0
2022-08-16 13:20:00,182.95,182.98,182.83,182.92,529.0,155.8955,155.921,155.7932,155.8699,529.0
2022-08-16 13:25:00,183.01,183.07,182.95,182.99,2538.0,155.9466,155.9977,155.8955,155.9295,2538.0
2022-08-16 13:30:00,183.05,183.09,182.86,182.87,1757.0,155.9807,156.0148,155.8188,155.8273,1757.0
2022-08-16 13:35:00,182.88,183.06,182.86,182.94,2421.0,155.8358,155.9892,155.8188,155.8869,2421.0
2022-08-16 13:40:00,182.96,183.1,182.96,183.08,1781.0,155.904,156.0233,155.904,156.0062,1781.0
2022-08-16 13:45:00,183.14,183.19,183.07,183.19,2822.0,156.0574,156.1,155.9977,156.1,2822.0
2022-08-16 13:50:00,183.1,183.12,183.01,183.01,2173.0,156.0233,156.0403,155.9466,155.9466,2173.0
2022-08-16 13:55:00,183.13,183.13,182.91,182.96,1499.0,156.0488,156.0488,155.8614,155.904,1499.0
2022-08-16 14:00:00,182.95,183.05,182.88,182.89,1537.0,155.8955,155.9807,155.8358,155.8443,1537.0
2022-08-16 14:05:00,182.91,183.06,182.83,183.06,5583.0,155.8614,155.9892,155.7932,155.9892,5583.0
2022-08-16 14:10:00,183.03,183.03,182.85,182.85,1304.0,155.9636,155.9636,155.8102,155.8102,1304.0
2022-08-16 14:15:00,182.93,183.12,182.84,183.12,1921.0,155.8784,156.0403,155.8017,156.0403,1921.0
2022-08-16 14:20:00,183.1,183.11,183.03,183.08,2056.0,156.0233,156.0318,155.9636,156.0062,2056.0
2022-08-16 14:25:00,183.02,183.06,182.98,183.06,1177.0,155.9551,155.9892,155.921,155.9892,1177.0
2022-08-16 14:30:00,182.99,183.17,182.9,182.9,1975.0,155.9295,156.0829,155.8529,155.8529,1975.0
2022-08-16 14:35:00,182.94,182.94,182.57,182.58,2504.0,155.8869,155.8869,155.5717,155.5802,2504.0
2022-08-16 14:40:00,182.54,182.54,182.33,182.35,750.0,155.5461,155.5461,155.3671,155.3842,750.0
2022-08-16 14:45:00,182.31,182.31,181.85,181.97,3228.0,155.3501,155.3501,154.9581,155.0604,3228.0
2022-08-16 14:50:00,181.89,182.06,181.75,182.01,5058.0,154.9922,155.1371,154.8729,155.0945,5058.0
2022-08-16 14:55:00,181.99,182.21,181.96,182.18,4081.0,155.0774,155.2649,155.0519,155.2393,4081.0
2022-08-16 15:00:00,182.09,182.32,182.09,182.16,13761.0,155.1626,155.3586,155.1626,155.2223,13761.0
2022-08-16 15:05:00,182.09,182.35,182.09,182.3,1135.0,155.1626,155.3842,155.1626,155.3416,1135.0
2022-08-16 15:10:00,182.26,182.31,182.21,182.3,2456.0,155.3075,155.3501,155.2649,155.3416,2456.0
2022-08-16 15:15:00,182.27,182.31,182.19,182.25,3095.0,155.316,155.3501,155.2478,155.299,3095.0
2022-08-16 15:20:00,182.22,182.38,182.22,182.38,1968.0,155.2734,155.4098,155.2734,155.4098,1968.0
2022-08-16 15:25:00,182.38,182.42,182.33,182.4,4904.0,155.4098,155.4438,155.3671,155.4268,4904.0
2022-08-16 15:30:00,182.38,182.48,182.36,182.46,5944.0,155.4098,155.495,155.3927,155.4779,5944.0
2022-08-16 15:35:00,182.48,182.5,182.25,182.27,5628.0,155.495,155.512,155.299,155.316,5628.0
2022-08-16 15:40:00,182.24,182.43,182.23,182.35,6843.0,155.2905,155.4524,155.2819,155.3842,6843.0
2022-08-16 15:45:00,182.33,182.67,182.32,182.59,7622.0,155.3671,155.6569,155.3586,155.5887,7622.0
2022-08-16 15:50:00,182.56,182.6,182.38,182.41,14534.0,155.5631,155.5972,155.4098,155.4353,14534.0
2022-08-16 15:55:00,182.4,182.52,182.08,182.33,45125.0,155.4268,155.529,155.1541,155.3671,45125.0
2022-08-17 09:30:00,180.43,181.46,180.43,181.3,17225.0,153.7481,154.6258,153.7481,154.4895,17225.0
2022-08-17 09:35:00,181.21,181.74,181.17,181.26,6869.0,154.4128,154.8644,154.3787,154.4554,6869.0
2022-08-17 09:40:00,181.05,181.05,180.54,180.59,3644.0,154.2764,154.2764,153.8418,153.8845,3644.0
2022-08-17 09:45:00,180.71,180.84,180.33,180.84,2504.0,153.9867,154.0975,153.6629,154.0975,2504.0
2022-08-17 09:50:00,180.73,181.35,180.72,181.25,3899.0,154.0038,154.5321,153.9952,154.4469,3899.0
2022-08-17 09:55:00,181.27,181.3,180.86,181.15,3145.0,154.4639,154.4895,154.1145,154.3616,3145.0
2022-08-17 10:00:00,181.17,181.35,180.98,181.18,2854.0,154.3787,154.5321,154.2168,154.3872,2854.0
2022-08-17 10:05:00,181.16,181.35,181.13,181.21,3267.0,154.3702,154.5321,154.3446,154.4128,3267.0
2022-08-17 10:10:00,181.26,181.41,181.19,181.38,4076.0,154.4554,154.5832,154.3957,154.5576,4076.0
2022-08-17 10:15:00,181.32,181.61,181.32,181.56,7601.0,154.5065,154.7536,154.5065,154.711,7601.0
2022-08-17 10:20:00,181.61,181.61,181.23,181.24,3016.0,154.7536,154.7536,154.4298,154.4383,3016.0
2022-08-17 10:25:00,181.17,181.25,181.03,181.21,2676.0,154.3787,154.4469,154.2594,154.4128,2676.0
2022-08-17 10:30:00,181.22,181.31,181.01,181.01,4320.0,154.4213,154.498,154.2423,154.2423,4320.0
2022-08-17 10:35:00,181.04,181.09,180.78,180.96,1400.0,154.2679,154.3105,154.0464,154.1997,1400.0
2022-08-17 10:40:00,181.05,181.15,180.97,181.04,1714.0,154.2764,154.3616,154.2083,154.2679,1714.0
2022-08-17 10:45:00,181.02,181.39,180.99,181.33,8315.0,154.2509,154.5662,154.2253,154.515,8315.0
2022-08-17 10:50:00,181.28,181.3,181.0,181.05,2376.0,154.4724,154.4895,154.2338,154.2764,2376.0
2022-08-17 10:55:00,181.08,181.24,181.04,181.19,1600.0,154.302,154.4383,154.2679,154.3957,1600.0
2022-08-17 11:00:00,181.16,181.47,181.16,181.42,5239.0,154.3702,154.6343,154.3702,154.5917,5239.0
2022-08-17 11:05:00,181.47,181.47,181.11,181.16,3124.0,154.6343,154.6343,154.3276,154.3702,3124.0
2022-08-17 11:10:00,181.1,181.26,180.98,181.25,2343.0,154.319,154.4554,154.2168,154.4469,2343.0
2022-08-17 11:15:00,181.28,181.46,181.24,181.36,3145.0,154.4724,154.6258,154.4383,154.5406,3145.0
2022-08-17 11:20:00,181.42,181.64,181.42,181.64,1352.0,154.5917,154.7792,154.5917,154.7792,1352.0
2022-08-17 11:25:00,181.87,182.16,181.87,182.13,2403.0,154.9752,155.2223,154.9752,155.1967,2403.0
2022-08-17 11:30:00,182.16,182.26,181.98,182.06,3743.0,155.2223,155.3075,155.0689,155.1371,3743.0
2022-08-17 11:35:00,182.09,182.12,181.84,181.88,4064.0,155.1626,155.1882,154.9496,154.9837,4064.0
2022-08-17 11:40:00,181.93,182.01,181.88,181.91,2351.0,155.0263,155.0945,154.9837,155.0093,2351.0
2022-08-17 11:45:00,181.97,181.97,181.66,181.66,3181.0,155.0604,155.0604,154.7962,154.7962,3181.0
2022-08-17 11:50:00,181.62,181.78,181.62,181.78,2248.0,154.7621,154.8985,154.7621,154.8985,2248.0
2022-08-17 11:55:00,181.75,181.76,181.55,181.6,2173.0,154.8729,154.8814,154.7025,154.7451,2173.0
2022-08-17 12:00:00,181.45,181.47,181.23,181.27,2497.0,154.6173,154.6343,154.4298,154.4639,2497.0
2022-08-17 12:05:00,181.35,181.66,181.34,181.66,5071.0,154.5321,154.7962,154.5235,154.7962,5071.0
2022-08-17 12:10:00,181.66,182.07,181.65,182.07,5509.0,154.7962,155.1456,154.7877,155.1456,5509.0
2022-08-17 12:15:00,182.12,182.12,181.99,182.07,848.0,155.1882,155.1882,155.0774,155.1456,848.0
2022-08-17 12:20:00,182.01,182.45,181.93,182.45,7993.0,155.0945,155.4694,155.0263,155.4694,7993.0
2022-08-17 12:25:00,182.42,182.51,182.22,182.51,5062.0,155.4438,155.5205,155.2734,155.5205,5062.0
2022-08-17 12:30:00,182.51,182.51,182.32,182.32,2619.0,155.5205,155.5205,155.3586,155.3586,2619.0
2022-08-17 12:35:00,182.28,182.6,182.26,182.54,3838.0,155.3245,155.5972,155.3075,155.5461,3838.0
2022-08-17 12:40:00,182.43,182.43,182.23,182.36,1329.0,155.4524,155.4524,155.2819,155.3927,1329.0
2022-08-17 12:45:00,182.35,182.65,182.35,182.48,2798.0,155.3842,155.6398,155.3842,155.495,2798.0
2022-08-17 12:50:00,182.49,182.62,182.41,182.41,2637.0,155.5035,155.6143,155.4353,155.4353,2637.0
2022-08-17 12:55:00,182.36,182.42,182.29,182.34,2580.0,155.3927,155.4438,155.3331,155.3757,2580.0
2022-08-17 13:00:00,182.27,182.3,182.05,182.27,4921.0,155.316,155.3416,155.1286,155.316,4921.0
2022-08-17 13:05:00,182.27,182.3,182.15,182.21,2360.0,155.316,155.3416,155.2138,155.2649,2360.0
2022-08-17 13:10:00,182.26,182.26,182.13,182.25,3108.0,155.3075,155.3075,155.1967,155.299,3108.0
2022-08-17 13:15:00,182.26,182.27,182.1,182.18,1493.0,155.3075,155.316,155.1712,155.2393,1493.0
2022-08-17 13:20:00,182.23,182.27,182.05,182.05,5137.0,155.2819,155.316,155.1286,155.1286,5137.0
2022-08-17 13:25:00,182.09,182.33,182.09,182.25,3662.0,155.1626,155.3671,155.1626,155.299,3662.0
2022-08-17 13:30:00,182.27,182.34,182.1,182.15,2605.0,155.316,155.3757,155.1712,155.2138,2605.0
2022-08-17 13:35:00,182.16,182.3,182.12,182.25,4607.0,155.2223,155.3416,155.1882,155.299,4607.0
2022-08-17 13:40:00,182.23,182.39,182.16,182.25,8072.0,155.2819,155.4183,155.2223,155.299,8072.0
2022-08-17 13:45:00,182.34,182.36,182.12,182.22,2000.0,155.3757,155.3927,155.1882,155.2734,2000.0
2022-08-17 13:50:00,182.22,182.31,182.12,182.12,3365.0,155.2734,155.3501,155.1882,155.1882,3365.0
2022-08-17 13:55:00,182.17,182.17,181.93,181.95,2855.0,155.2308,155.2308,155.0263,155.0433,2855.0
2022-08-17 14:00:00,182.06,182.53,181.88,182.41,6983.0,155.1371,155.5376,154.9837,155.4353,6983.0
2022-08-17 14:05:00,182.43,182.57,182.24,182.57,2280.0,155.4524,155.5717,155.2905,155.5717,2280.0
2022-08-17 14:10:00,182.48,182.83,182.44,182.82,2314.0,155.495,155.7932,155.4609,155.7847,2314.0
2022-08-17 14:15:00,182.91,182.91,182.29,182.52,2816.0,155.8614,155.8614,155.3331,155.529,2816.0
2022-08-17 14:20:00,182.42,182.45,182.19,182.25,2607.0,155.4438,155.4694,155.2478,155.299,2607.0
2022-08-17 14:25:00,182.26,182.36,182.1,182.33,2842.0,155.3075,155.3927,155.1712,155.3671,2842.0
2022-08-17 14:30:00,182.38,182.41,182.17,182.33,3518.0,155.4098,155.4353,155.2308,155.3671,3518.0
2022-08-17 14:35:00,182.33,182.58,182.29,182.56,2233.0,155.3671,155.5802,155.3331,155.5631,2233.0
2022-08-17 14:40:00,182.51,182.51,182.15,182.23,2129.0,155.5205,155.5205,155.2138,155.2819,2129.0
2022-08-17 14:45:00,182.19,182.29,182.05,182.15,1450.0,155.2478,155.3331,155.1286,155.2138,1450.0
2022-08-17 14:50:00,182.12,182.23,181.82,181.82,2241.0,155.1882,155.2819,154.9326,154.9326,2241.0
2022-08-17 14:55:00,181.85,182.0,181.75,181.75,2932.0,154.9581,155.0859,154.8729,154.8729,2932.0
2022-08-17 15:00:00,181.66,181.74,181.53,181.73,2120.0,154.7962,154.8644,154.6854,154.8559,2120.0
2022-08-17 15:05:00,181.95,181.95,181.58,181.62,4512.0,155.0433,155.0433,154.7281,154.7621,4512.0
2022-08-17 15:10:00,181.61,181.61,181.14,181.41,3154.0,154.7536,154.7536,154.3531,154.5832,3154.0
2022-08-17 15:15:00,181.42,181.44,181.24,181.24,2935.0,154.5917,154.6088,154.4383,154.4383,2935.0
2022-08-17 15:20:00,181.22,181.47,181.2,181.4,2790.0,154.4213,154.6343,154.4042,154.5747,2790.0
2022-08-17 15:25:00,181.47,181.57,181.31,181.48,5310.0,154.6343,154.7195,154.498,154.6428,5310.0
2022-08-17 15:30:00,181.48,181.5,181.32,181.47,8379.0,154.6428,154.6599,154.5065,154.6343,8379.0
2022-08-17 15:35:00,181.45,181.73,181.35,181.73,5614.0,154.6173,154.8559,154.5321,154.8559,5614.0
2022-08-17 15:40:00,181.73,181.87,181.72,181.85,5418.0,154.8559,154.9752,154.8474,154.9581,5418.0
2022-08-17 15:45:00,181.82,181.82,181.46,181.46,5717.0,154.9326,154.9326,154.6258,154.6258,5717.0
2022-08-17 15:50:00,181.42,181.62,181.23,181.62,10658.0,154.5917,154.7621,154.4298,154.7621,10658.0
2022-08-17 15:55:00,181.6,181.7,181.41,181.48,24566.0,154.7451,154.8303,154.5832,154.6428,24566.0
2022-08-18 09:30:00,182.02,182.37,181.52,182.2,11486.0,155.103,155.4012,154.6769,155.2564,11486.0
2022-08-18 09:35:00,182.33,182.6,181.36,181.38,6009.0,155.3671,155.5972,154.5406,154.5576,6009.0
2022-08-18 09:40:00,181.42,181.42,180.83,181.13,3261.0,154.5917,154.5917,154.089,154.3446,3261.0
2022-08-18 09:45:00,181.15,181.52,181.15,181.45,1816.0,154.3616,154.6769,154.3616,154.6173,1816.0
2022-08-18 09:50:00,181.75,181.81,181.48,181.56,3020.0,154.8729,154.924,154.6428,154.711,3020.0
2022-08-18 09:55:00,181.66,181.8,181.52,181.58,3864.0,154.7962,154.9155,154.6769,154.7281,3864.0
2022-08-18 10:00:00,181.49,181.57,181.2,181.53,2817.0,154.6514,154.7195,154.4042,154.6854,2817.0
2022-08-18 10:05:00,181.52,181.7,181.23,181.26,1839.0,154.6769,154.8303,154.4298,154.4554,1839.0
2022-08-18 10:10:00,181.19,181.47,181.19,181.47,1119.0,154.3957,154.6343,154.3957,154.6343,1119.0
2022-08-18 10:15:00,181.48,181.48,181.15,181.15,2013.0,154.6428,154.6428,154.3616,154.3616,2013.0
2022-08-18 10:20:00,181.01,181.13,180.98,180.98,1673.0,154.2423,154.3446,154.2168,154.2168,1673.0
2022-08-18 10:25:00,181.04,181.08,180.87,180.87,3530.0,154.2679,154.302,154.123,154.123,3530.0
2022-08-18 10:30:00,180.87,180.94,180.6,180.68,2414.0,154.123,154.1827,153.893,153.9611,2414.0
2022-08-18 10:35:00,180.52,180.83,180.33,180.72,2925.0,153.8248,154.089,153.6629,153.9952,2925.0
2022-08-18 10:40:00,180.88,181.16,180.76,180.92,10713.0,154.1316,154.3702,154.0293,154.1657,10713.0
2022-08-18 10:45:00,180.91,180.91,180.67,180.89,4032.0,154.1571,154.1571,153.9526,154.1401,4032.0
2022-08-18 10:50:00,180.91,181.06,180.73,180.73,6008.0,154.1571,154.285,154.0038,154.0038,6008.0
2022-08-18 10:55:00,180.64,180.8,180.4,180.63,4436.0,153.9271,154.0634,153.7226,153.9185,4436.0
2022-08-18 11:00:00,180.69,180.95,180.65,180.88,2156.0,153.9697,154.1912,153.9356,154.1316,2156.0
2022-08-18 11:05:00,180.88,180.88,180.54,180.54,3215.0,154.1316,154.1316,153.8418,153.8418,3215.0
2022-08-18 11:10:00,180.73,180.82,180.65,180.73,1900.0,154.0038,154.0804,153.9356,154.0038,1900.0
2022-08-18 11:15:00,180.68,180.82,180.61,180.62,2795.0,153.9611,154.0804,153.9015,153.91,2795.0
2022-08-18 11:20:00,180.61,180.81,180.61,180.81,1565.0,153.9015,154.0719,153.9015,154.0719,1565.0
2022-08-18 11:25:00,180.8,180.94,180.77,180.77,4986.0,154.0634,154.1827,154.0378,154.0378,4986.0
2022-08-18 11:30:00,180.81,180.94,180.79,180.86,964.0,154.0719,154.1827,154.0549,154.1145,964.0
2022-08-18 11:35:00,180.86,181.02,180.81,181.0,22946.0,154.1145,154.2509,154.0719,154.2338,22946.0
2022-08-18 11:40:00,180.95,181.29,180.93,181.25,7175.0,154.1912,154.4809,154.1742,154.4469,7175.0
2022-08-18 11:45:00,181.25,181.36,181.23,181.23,7288.0,154.4469,154.5406,154.4298,154.4298,7288.0
2022-08-18 11:50:00,181.27,181.33,181.07,181.07,2750.0,154.4639,154.515,154.2935,154.2935,2750.0
2022-08-18 11:55:00,181.04,181.18,181.04,181.13,2740.0,154.2679,154.3872,154.2679,154.3446,2740.0
2022-08-18 12:00:00,181.05,181.11,180.96,181.06,1757.0,154.2764,154.3276,154.1997,154.285,1757.0
2022-08-18 12:05:00,180.97,181.01,180.8,180.8,2258.0,154.2083,154.2423,154.0634,154.0634,2258.0
2022-08-18 12:10:00,180.76,180.8,180.41,180.46,3428.0,154.0293,154.0634,153.7311,153.7737,3428.0
2022-08-18 12:15:00,180.43,180.56,180.39,180.56,2010.0,153.7481,153.8589,153.714,153.8589,2010.0
2022-08-18 12:20:00,180.55,180.59,180.42,180.43,4842.0,153.8504,153.8845,153.7396,153.7481,4842.0
2022-08-18 12:25:00,180.43,180.89,180.43,180.58,15923.0,153.7481,154.1401,153.7481,153.8759,15923.0
2022-08-18 12:30:00,180.5,180.5,180.4,180.42,888.0,153.8078,153.8078,153.7226,153.7396,888.0
2022-08-18 12:35:00,180.34,180.35,180.22,180.26,3171.0,153.6714,153.6799,153.5692,153.6033,3171.0
2022-08-18 12:40:00,180.26,180.42,180.26,180.28,2671.0,153.6033,153.7396,153.6033,153.6203,2671.0
2022-08-18 12:45:00,180.23,180.67,180.23,180.46,11797.0,153.5777,153.9526,153.5777,153.7737,11797.0
2022-08-18 12:50:00,180.44,180.44,180.23,180.31,4650.0,153.7566,153.7566,153.5777,153.6459,4650.0
2022-08-18 12:55:00,180.3,180.3,180.18,180.21,2187.0,153.6373,153.6373,153.5351,153.5607,2187.0
2022-08-18 13:00:00,180.21,180.24,180.15,180.15,2935.0,153.5607,153.5862,153.5095,153.5095,2935.0
2022-08-18 13:05:00,180.21,180.55,180.2,180.52,3638.0,153.5607,153.8504,153.5521,153.8248,3638.0
2022-08-18 13:10:00,180.57,180.64,180.46,180.5,4529.0,153.8674,153.9271,153.7737,153.8078,4529.0
2022-08-18 13:15:00,180.36,180.47,180.3,180.36,2241.0,153.6885,153.7822,153.6373,153.6885,2241.0
2022-08-18 13:20:00,180.38,180.38,180.18,180.23,980.0,153.7055,153.7055,153.5351,153.5777,980.0
2022-08-18 13:25:00,180.19,180.3,180.14,180.21,1400.0,153.5436,153.6373,153.501,153.5607,1400.0
2022-08-18 13:30:00,180.2,180.2,180.03,180.08,1118.0,153.5521,153.5521,153.4073,153.4499,1118.0
2022-08-18 13:35:00,180.1,180.1,179.93,179.95,5650.0,153.4669,153.4669,153.3221,153.3391,5650.0
2022-08-18 13:40:00,179.92,179.92,179.72,179.72,1712.0,153.3135,153.3135,153.1431,153.1431,1712.0
2022-08-18 13:45:00,179.8,179.85,179.59,179.6,3261.0,153.2113,153.2539,153.0323,153.0409,3261.0
2022-08-18 13:50:00,179.64,179.89,179.64,179.8,2948.0,153.0749,153.288,153.0749,153.2113,2948.0
2022-08-18 13:55:00,179.71,179.75,179.6,179.75,1142.0,153.1346,153.1687,153.0409,153.1687,1142.0
2022-08-18 14:00:00,179.75,179.84,179.66,179.78,2034.0,153.1687,153.2454,153.092,153.1942,2034.0
2022-08-18 14:05:00,179.72,180.02,179.69,180.01,2094.0,153.1431,153.3987,153.1175,153.3902,2094.0
2022-08-18 14:10:00,179.98,180.01,179.83,179.9,4693.0,153.3647,153.3902,153.2368,153.2965,4693.0
2022-08-18 14:15:00,179.95,180.11,179.95,180.11,1401.0,153.3391,153.4754,153.3391,153.4754,1401.0
2022-08-18 14:20:00,180.17,180.28,180.16,180.28,1508.0,153.5266,153.6203,153.518,153.6203,1508.0
2022-08-18 14:25:00,180.3,180.34,180.21,180.21,1564.0,153.6373,153.6714,153.5607,153.5607,1564.0
2022-08-18 14:30:00,180.19,180.3,180.17,180.3,2131.0,153.5436,153.6373,153.5266,153.6373,2131.0
2022-08-18 14:35:00,180.38,180.46,180.37,180.39,1631.0,153.7055,153.7737,153.697,153.714,1631.0
2022-08-18 14:40:00,180.36,180.5,180.36,180.45,3242.0,153.6885,153.8078,153.6885,153.7652,3242.0
2022-08-18 14:45:00,180.48,180.53,180.4,180.49,2401.0,153.7907,153.8333,153.7226,153.7992,2401.0
2022-08-18 14:50:00,180.42,180.65,180.42,180.62,3263.0,153.7396,153.9356,153.7396,153.91,3263.0
2022-08-18 14:55:00,180.56,180.61,180.45,180.48,2507.0,153.8589,153.9015,153.7652,153.7907,2507.0
2022-08-18 15:00:00,180.5,180.57,180.48,180.52,1743.0,153.8078,153.8674,153.7907,153.8248,1743.0
2022-08-18 15:05:00,180.53,180.55,180.44,180.46,2390.0,153.8333,153.8504,153.7566,153.7737,2390.0
2022-08-18 15:10:00,180.47,180.62,180.45,180.62,2720.0,153.7822,153.91,153.7652,153.91,2720.0
2022-08-18 15:15:00,180.63,180.83,180.55,180.8,5281.0,153.9185,154.089,153.8504,154.0634,5281.0
2022-08-18 15:20:00,180.83,180.95,180.79,180.95,6404.0,154.089,154.1912,154.0549,154.1912,6404.0
2022-08-18 15:25:00,180.92,180.99,180.84,180.89,5491.0,154.1657,154.2253,154.0975,154.1401,5491.0
2022-08-18 15:30:00,180.89,181.01,180.86,181.0,8638.0,154.1401,154.2423,154.1145,154.2338,8638.0
2022-08-18 15:35:00,180.98,180.98,180.85,180.95,7044.0,154.2168,154.2168,154.106,154.1912,7044.0
2022-08-18 15:40:00,180.97,181.05,180.87,180.93,9273.0,154.2083,154.2764,154.123,154.1742,9273.0
2022-08-18 15:45:00,180.91,181.04,180.83,181.03,10147.0,154.1571,154.2679,154.089,154.2594,10147.0
2022-08-18 15:50:00,181.0,181.05,180.82,180.98,20303.0,154.2338,154.2764,154.0804,154.2168,20303.0
2022-08-18 15:55:00,180.98,181.15,180.93,181.14,43535.0,154.2168,154.3616,154.1742,154.3531,43535.0
2022-08-19 09:30:00,180.56,181.02,180.3,180.41,70839.0,153.8589,154.2509,153.6373,153.7311,70839.0
2022-08-19 09:35:00,180.49,181.02,180.44,180.46,5980.0,153.7992,154.2509,153.7566,153.7737,5980.0
2022-08-19 09:40:00,180.35,180.45,180.09,180.13,5311.0,153.6799,153.7652,153.4584,153.4925,5311.0
2022-08-19 09:45:00,180.13,180.72,180.09,180.63,4326.0,153.4925,153.9952,153.4584,153.9185,4326.0
2022-08-19 09:50:00,180.71,180.94,180.45,180.57,9964.0,153.9867,154.1827,153.7652,153.8674,9964.0
2022-08-19 09:55:00,180.47,180.62,180.39,180.54,5430.0,153.7822,153.91,153.714,153.8418,5430.0
2022-08-19 10:00:00,180.54,180.93,180.39,180.93,4767.0,153.8418,154.1742,153.714,154.1742,4767.0
2022-08-19 10:05:00,180.94,181.48,180.93,181.27,4920.0,154.1827,154.6428,154.1742,154.4639,4920.0
2022-08-19 10:10:00,181.32,181.42,181.0,181.2,6125.0,154.5065,154.5917,154.2338,154.4042,6125.0
2022-08-19 10:15:00,181.11,181.4,181.09,181.28,4957.0,154.3276,154.5747,154.3105,154.4724,4957.0
2022-08-19 10:20:00,181.13,181.19,181.0,181.19,4956.0,154.3446,154.3957,154.2338,154.3957,4956.0
2022-08-19 10:25:00,181.2,181.57,181.15,181.54,5524.0,154.4042,154.7195,154.3616,154.694,5524.0
2022-08-19 10:30:00,181.46,181.83,181.46,181.83,2182.0,154.6258,154.9411,154.6258,154.9411,2182.0
2022-08-19 10:35:00,181.73,181.87,181.32,181.33,6113.0,154.8559,154.9752,154.5065,154.515,6113.0
2022-08-19 10:40:00,181.34,181.61,181.34,181.36,2937.0,154.5235,154.7536,154.5235,154.5406,2937.0
2022-08-19 10:45:00,181.31,181.5,181.31,181.49,6324.0,154.498,154.6599,154.498,154.6514,6324.0
2022-08-19 10:50:00,181.49,181.64,181.43,181.64,3788.0,154.6514,154.7792,154.6002,154.7792,3788.0
2022-08-19 10:55:00,181.62,181.62,181.16,181.24,5913.0,154.7621,154.7621,154.3702,154.4383,5913.0
2022-08-19 11:00:00,181.44,181.51,181.18,181.19,4394.0,154.6088,154.6684,154.3872,154.3957,4394.0
2022-08-19 11:05:00,181.13,181.13,180.84,180.84,3477.0,154.3446,154.3446,154.0975,154.0975,3477.0
2022-08-19 11:10:00,180.88,180.89,180.59,180.81,2000.0,154.1316,154.1401,153.8845,154.0719,2000.0
2022-08-19 11:15:00,180.74,180.94,180.73,180.78,7231.0,154.0123,154.1827,154.0038,154.0464,7231.0
2022-08-19 11:20:00,180.85,180.97,180.76,180.9,3499.0,154.106,154.2083,154.0293,154.1486,3499.0
2022-08-19 11:25:00,180.93,181.16,180.93,181.1,17588.0,154.1742,154.3702,154.1742,154.319,17588.0
2022-08-19 11:30:00,181.12,181.12,180.93,181.04,738.0,154.3361,154.3361,154.1742,154.2679,738.0
2022-08-19 11:35:00,181.15,181.26,181.12,181.26,1341.0,154.3616,154.4554,154.3361,154.4554,1341.0
2022-08-19 11:40:00,181.17,181.46,181.15,181.39,4015.0,154.3787,154.6258,154.3616,154.5662,4015.0
2022-08-19 11:45:00,181.31,181.65,181.31,181.62,1060.0,154.498,154.7877,154.498,154.7621,1060.0
2022-08-19 11:50:00,181.61,181.63,181.38,181.56,2485.0,154.7536,154.7707,154.5576,154.711,2485.0
2022-08-19 11:55:00,181.64,181.78,181.58,181.67,3777.0,154.7792,154.8985,154.7281,154.8047,3777.0
2022-08-19 12:00:00,181.62,181.62,181.32,181.37,2958.0,154.7621,154.7621,154.5065,154.5491,2958.0
2022-08-19 12:05:00,181.45,181.47,181.32,181.39,1787.0,154.6173,154.6343,154.5065,154.5662,1787.0
2022-08-19 12:10:00,181.45,181.65,181.38,181.53,3957.0,154.6173,154.7877,154.5576,154.6854,3957.0
2022-08-19 12:15:00,181.75,181.87,181.69,181.69,4249.0,154.8729,154.9752,154.8218,154.8218,4249.0
2022-08-19 12:20:00,181.7,181.7,181.5,181.62,4496.0,154.8303,154.8303,154.6599,154.7621,4496.0
2022-08-19 12:25:00,181.58,181.8,181.55,181.55,4869.0,154.7281,154.9155,154.7025,154.7025,4869.0
2022-08-19 12:30:00,181.66,181.78,181.61,181.78,3209.0,154.7962,154.8985,154.7536,154.8985,3209.0
2022-08-19 12:35:00,181.78,181.96,181.72,181.96,4613.0,154.8985,155.0519,154.8474,155.0519,4613.0
2022-08-19 12:40:00,181.92,181.92,181.72,181.84,2083.0,155.0178,155.0178,154.8474,154.9496,2083.0
2022-08-19 12:45:00,181.82,181.9,181.76,181.76,2227.0,154.9326,155.0007,154.8814,154.8814,2227.0
2022-08-19 12:50:00,181.71,181.93,181.65,181.83,2327.0,154.8388,155.0263,154.7877,154.9411,2327.0
2022-08-19 12:55:00,181.74,181.82,181.64,181.65,1332.0,154.8644,154.9326,154.7792,154.7877,1332.0
2022-08-19 13:00:00,181.6,181.72,181.58,181.7,845.0,154.7451,154.8474,154.7281,154.8303,845.0
2022-08-19 13:05:00,181.73,181.73,181.53,181.63,1665.0,154.8559,154.8559,154.6854,154.7707,1665.0
2022-08-19 13:10:00,181.64,181.67,181.42,181.43,5110.0,154.7792,154.8047,154.5917,154.6002,5110.0
2022-08-19 13:15:00,181.43,181.47,181.27,181.28,2521.0,154.6002,154.6343,154.4639,154.4724,2521.0
2022-08-19 13:20:00,181.3,181.47,181.29,181.47,1028.0,154.4895,154.6343,154.4809,154.6343,1028.0
2022-08-19 13:25:00,181.53,181.53,181.34,181.48,1677.0,154.6854,154.6854,154.5235,154.6428,1677.0
2022-08-19 13:30:00,181.38,181.39,181.16,181.3,2593.0,154.5576,154.5662,154.3702,154.4895,2593.0
2022-08-19 13:35:00,181.26,181.26,181.1,181.19,2757.0,154.4554,154.4554,154.319,154.3957,2757.0
2022-08-19 13:40:00,181.13,181.16,181.08,181.12,1614.0,154.3446,154.3702,154.302,154.3361,1614.0
2022-08-19 13:45:00,181.15,181.24,181.11,181.14,1987.0,154.3616,154.4383,154.3276,154.3531,1987.0
2022-08-19 13:50:00,181.15,181.24,181.14,181.22,1932.0,154.3616,154.4383,154.3531,154.4213,1932.0
2022-08-19 13:55:00,181.26,181.32,181.25,181.32,3270.0,154.4554,154.5065,154.4469,154.5065,3270.0
2022-08-19 14:00:00,181.28,181.28,181.18,181.28,2100.0,154.4724,154.4724,154.3872,154.4724,2100.0
2022-08-19 14:05:00,181.27,181.31,181.09,181.09,36150.0,154.4639,154.498,154.3105,154.3105,36150.0
2022-08-19 14:10:00,181.05,181.05,180.84,180.84,2556.0,154.2764,154.2764,154.0975,154.0975,2556.0
2022-08-19 14:15:00,180.82,180.82,180.58,180.67,6183.0,154.0804,154.0804,153.8759,153.9526,6183.0
2022-08-19 14:20:00,180.61,180.78,180.6,180.68,2373.0,153.9015,154.0464,153.893,153.9611,2373.0
2022-08-19 14:25:00,180.69,180.69,180.6,180.67,1725.0,153.9697,153.9697,153.893,153.9526,1725.0
2022-08-19 14:30:00,180.52,180.63,180.41,180.43,3935.0,153.8248,153.9185,153.7311,153.7481,3935.0
2022-08-19 14:35:00,180.36,180.38,180.23,180.26,1767.0,153.6885,153.7055,153.5777,153.6033,1767.0
2022-08-19 14:40:00,180.28,180.31,180.08,180.31,2171.0,153.6203,153.6459,153.4499,153.6459,2171.0
2022-08-19 14:45:00,180.31,180.41,180.27,180.38,1401.0,153.6459,153.7311,153.6118,153.7055,1401.0
2022-08-19 14:50:00,180.37,180.39,180.18,180.18,2031.0,153.697,153.714,153.5351,153.5351,2031.0
2022-08-19 14:55:00,180.2,180.2,180.1,180.13,2209.0,153.5521,153.5521,153.4669,153.4925,2209.0
2022-08-19 15:00:00,180.09,180.09,179.83,179.86,3775.0,153.4584,153.4584,153.2368,153.2624,3775.0
2022-08-19 15:05:00,179.86,179.87,179.75,179.78,2762.0,153.2624,153.2709,153.1687,153.1942,2762.0
2022-08-19 15:10:00,179.81,179.98,179.81,179.98,5186.0,153.2198,153.3647,153.2198,153.3647,5186.0
2022-08-19 15:15:00,179.98,180.05,179.83,179.95,3100.0,153.3647,153.4243,153.2368,153.3391,3100.0
2022-08-19 15:20:00,179.98,180.0,179.85,179.88,3337.0,153.3647,153.3817,153.2539,153.2795,3337.0
2022-08-19 15:25:00,179.9,179.9,179.67,179.76,8224.0,153.2965,153.2965,153.1005,153.1772,8224.0
2022-08-19 15:30:00,179.78,179.88,179.52,179.61,14799.0,153.1942,153.2795,152.9727,153.0494,14799.0
2022-08-19 15:35:00,179.62,179.72,179.33,179.72,12435.0,153.0579,153.1431,152.8108,153.1431,12435.0
2022-08-19 15:40:00,179.66,179.91,179.64,179.91,12539.0,153.092,153.305,153.0749,153.305,12539.0
2022-08-19 15:45:00,179.98,180.17,179.97,180.14,10767.0,153.3647,153.5266,153.3561,153.501,10767.0
2022-08-19 15:50:00,180.19,180.46,180.19,180.31,24859.0,153.5436,153.7737,153.5436,153.6459,24859.0
2022-08-19 15:55:00,180.33,180.53,180.12,180.12,58833.0,153.6629,153.8333,153.484,153.484,58833.0
2022-08-22 09:30:00,179.0,180.13,178.63,179.26,16105.0,152.5296,153.4925,152.2143,152.7511,16105.0
2022-08-22 09:35:00,179.26,179.62,179.01,179.33,10631.0,152.7511,153.0579,152.5381,152.8108,10631.0
2022-08-22 09:40:00,179.57,179.89,179.52,179.58,1834.0,153.0153,153.288,152.9727,153.0238,1834.0
2022-08-22 09:45:00,179.56,179.6,179.19,179.19,7079.0,153.0068,153.0409,152.6915,152.6915,7079.0
2022-08-22 09:50:00,179.14,179.21,178.66,178.93,6586.0,152.6489,152.7085,152.2399,152.4699,6586.0
2022-08-22 09:55:00,178.83,179.21,178.83,179.15,11956.0,152.3847,152.7085,152.3847,152.6574,11956.0
2022-08-22 10:00:00,179.13,179.63,179.06,179.21,5398.0,152.6404,153.0664,152.5807,152.7085,5398.0
2022-08-22 10:05:00,179.25,179.37,179.0,179.04,5576.0,152.7426,152.8449,152.5296,152.5637,5576.0
2022-08-22 10:10:00,179.12,179.3,179.05,179.06,32339.0,152.6318,152.7852,152.5722,152.5807,32339.0
2022-08-22 10:15:00,179.18,179.19,178.31,178.42,4054.0,152.683,152.6915,151.9416,152.0354,4054.0
2022-08-22 10:20:00,178.17,178.5,178.14,178.4,1880.0,151.8223,152.1035,151.7968,152.0183,1880.0
2022-08-22 10:25:00,178.34,178.45,178.27,178.45,2287.0,151.9672,152.0609,151.9075,152.0609,2287.0
2022-08-22 10:30:00,178.37,178.76,178.36,178.75,1899.0,151.9927,152.3251,151.9842,152.3166,1899.0
2022-08-22 10:35:00,178.89,178.89,178.31,178.34,6365.0,152.4359,152.4359,151.9416,151.9672,6365.0
2022-08-22 10:40:00,178.21,178.87,178.21,178.79,2261.0,151.8564,152.4188,151.8564,152.3506,2261.0
2022-08-22 10:45:00,178.83,178.9,178.51,178.77,3078.0,152.3847,152.4444,152.112,152.3336,3078.0
2022-08-22 10:50:00,178.66,178.66,178.06,178.09,2839.0,152.2399,152.2399,151.7286,151.7542,2839.0
2022-08-22 10:55:00,178.04,178.12,177.83,177.83,3706.0,151.7115,151.7797,151.5326,151.5326,3706.0
2022-08-22 11:00:00,177.88,178.03,177.75,178.02,1830.0,151.5752,151.703,151.4644,151.6945,1830.0
2022-08-22 11:05:00,178.08,178.17,177.83,177.94,4760.0,151.7456,151.8223,151.5326,151.6263,4760.0
2022-08-22 11:10:00,178.03,178.13,177.93,177.97,2370.0,151.703,151.7882,151.6178,151.6519,2370.0
2022-08-22 11:15:00,177.97,178.12,177.87,178.07,3910.0,151.6519,151.7797,151.5667,151.7371,3910.0
2022-08-22 11:20:00,178.08,178.08,177.77,177.78,8528.0,151.7456,151.7456,151.4815,151.49,8528.0
2022-08-22 11:25:00,177.83,177.89,177.62,177.71,3704.0,151.5326,151.5837,151.3537,151.4303,3704.0
2022-08-22 11:30:00,177.66,177.73,177.6,177.71,1047.0,151.3877,151.4474,151.3366,151.4303,1047.0
2022-08-22 11:35:00,177.77,178.12,177.77,178.11,3824.0,151.4815,151.7797,151.4815,151.7712,3824.0
2022-08-22 11:40:00,178.11,178.16,177.85,177.85,2969.0,151.7712,151.8138,151.5496,151.5496,2969.0
2022-08-22 11:45:00,177.92,177.92,177.83,177.91,1202.0,151.6093,151.6093,151.5326,151.6008,1202.0
2022-08-22 11:50:00,177.99,178.25,177.98,178.09,2395.0,151.6689,151.8905,151.6604,151.7542,2395.0
2022-08-22 11:55:00,178.11,178.11,178.02,178.06,1839.0,151.7712,151.7712,151.6945,151.7286,1839.0
2022-08-22 12:00:00,178.03,178.15,178.0,178.0,4709.0,151.703,151.8053,151.6775,151.6775,4709.0
2022-08-22 12:05:00,177.99,178.08,177.93,178.06,10323.0,151.6689,151.7456,151.6178,151.7286,10323.0
2022-08-22 12:10:00,177.97,178.16,177.97,178.15,3023.0,151.6519,151.8138,151.6519,151.8053,3023.0
2022-08-22 12:15:00,178.16,178.19,177.95,177.95,2339.0,151.8138,151.8394,151.6349,151.6349,2339.0
2022-08-22 12:20:00,178.03,178.49,177.99,178.46,2903.0,151.703,152.095,151.6689,152.0694,2903.0
2022-08-22 12:25:00,178.51,178.51,178.31,178.41,3318.0,152.112,152.112,151.9416,152.0268,3318.0
2022-08-22 12:30:00,178.36,178.46,178.35,178.46,2365.0,151.9842,152.0694,151.9757,152.0694,2365.0
2022-08-22 12:35:00,178.49,178.49,178.01,178.06,46202.0,152.095,152.095,151.686,151.7286,46202.0
2022-08-22 12:40:00,178.06,178.07,177.91,177.92,2792.0,151.7286,151.7371,151.6008,151.6093,2792.0
2022-08-22 12:45:00,177.93,178.09,177.83,178.08,1655.0,151.6178,151.7542,151.5326,151.7456,1655.0
2022-08-22 12:50:00,178.07,178.08,177.96,178.05,1413.0,151.7371,151.7456,151.6434,151.7201,1413.0
2022-08-22 12:55:00,178.02,178.14,177.96,178.14,3479.0,151.6945,151.7968,151.6434,151.7968,3479.0
2022-08-22 13:00:00,178.09,178.12,178.01,178.02,1617.0,151.7542,151.7797,151.686,151.6945,1617.0
2022-08-22 13:05:00,178.03,178.2,177.99,178.15,3818.0,151.703,151.8479,151.6689,151.8053,3818.0
2022-08-22 13:10:00,178.12,178.14,177.95,178.09,2537.0,151.7797,151.7968,151.6349,151.7542,2537.0
2022-08-22 13:15:00,178.17,178.2,178.05,178.14,3861.0,151.8223,151.8479,151.7201,151.7968,3861.0
2022-08-22 13:20:00,178.12,178.23,178.07,178.11,4932.0,151.7797,151.8735,151.7371,151.7712,4932.0
2022-08-22 13:25:00,178.11,178.12,178.0,178.08,3407.0,151.7712,151.7797,151.6775,151.7456,3407.0
2022-08-22 13:30:00,178.02,178.02,177.71,177.75,3472.0,151.6945,151.6945,151.4303,151.4644,3472.0
2022-08-22 13:35:00,177.77,177.78,177.61,177.61,8497.0,151.4815,151.49,151.3451,151.3451,8497.0
2022-08-22 13:40:00,177.59,177.59,177.43,177.56,3096.0,151.3281,151.3281,151.1918,151.3025,3096.0
2022-08-22 13:45:00,177.55,177.83,177.54,177.64,4643.0,151.294,151.5326,151.2855,151.3707,4643.0
2022-08-22 13:50:00,177.6,177.67,177.53,177.54,1426.0,151.3366,151.3963,151.277,151.2855,1426.0
2022-08-22 13:55:00,177.53,177.55,177.16,177.18,10094.0,151.277,151.294,150.9617,150.9787,10094.0
2022-08-22 14:00:00,177.13,177.21,176.95,177.02,2286.0,150.9361,151.0043,150.7827,150.8424,2286.0
2022-08-22 14:05:00,176.94,177.01,176.81,177.01,2521.0,150.7742,150.8339,150.6634,150.8339,2521.0
2022-08-22 14:10:00,177.0,177.0,176.93,176.93,3403.0,150.8253,150.8253,150.7657,150.7657,3403.0
2022-08-22 14:15:00,176.95,176.95,176.83,176.93,2343.0,150.7827,150.7827,150.6805,150.7657,2343.0
2022-08-22 14:20:00,176.96,176.96,176.71,176.77,2023.0,150.7913,150.7913,150.5782,150.6294,2023.0
2022-08-22 14:25:00,176.77,176.82,176.69,176.72,2685.0,150.6294,150.672,150.5612,150.5867,2685.0
2022-08-22 14:30:00,176.78,176.87,176.72,176.73,9762.0,150.6379,150.7146,150.5867,150.5953,9762.0
2022-08-22 14:35:00,176.77,176.77,176.62,176.72,2116.0,150.6294,150.6294,150.5015,150.5867,2116.0
2022-08-22 14:40:00,176.7,176.7,176.52,176.6,8603.0,150.5697,150.5697,150.4163,150.4845,8603.0
2022-08-22 14:45:00,176.59,176.77,176.56,176.66,2750.0,150.476,150.6294,150.4504,150.5356,2750.0
2022-08-22 14:50:00,176.69,176.77,176.67,176.68,1262.0,150.5612,150.6294,150.5441,150.5527,1262.0
2022-08-22 14:55:00,176.72,176.72,176.63,176.69,3125.0,150.5867,150.5867,150.5101,150.5612,3125.0
2022-08-22 15:00:00,176.68,176.94,176.68,176.89,2849.0,150.5527,150.7742,150.5527,150.7316,2849.0
2022-08-22 15:05:00,176.86,177.04,176.86,177.0,4031.0,150.706,150.8594,150.706,150.8253,4031.0
2022-08-22 15:10:00,177.03,177.32,177.03,177.31,9903.0,150.8509,151.098,150.8509,151.0895,9903.0
2022-08-22 15:15:00,177.44,177.5,177.38,177.43,3091.0,151.2003,151.2514,151.1491,151.1918,3091.0
2022-08-22 15:20:00,177.43,177.44,177.29,177.44,5917.0,151.1918,151.2003,151.0725,151.2003,5917.0
2022-08-22 15:25:00,177.44,177.47,177.14,177.22,3433.0,151.2003,151.2258,150.9446,151.0128,3433.0
2022-08-22 15:30:00,177.22,177.22,176.97,177.12,5970.0,151.0128,151.0128,150.7998,150.9276,5970.0
2022-08-22 15:35:00,177.11,177.48,177.07,177.46,14497.0,150.9191,151.2344,150.885,151.2173,14497.0
2022-08-22 15:40:00,177.46,177.65,177.28,177.28,10760.0,151.2173,151.3792,151.0639,151.0639,10760.0
2022-08-22 15:45:00,177.29,177.49,177.28,177.49,14526.0,151.0725,151.2429,151.0639,151.2429,14526.0
2022-08-22 15:50:00,177.44,177.44,177.27,177.38,28324.0,151.2003,151.2003,151.0554,151.1491,28324.0
2022-08-22 15:55:00,177.34,177.36,176.99,177.0,92390.0,151.1151,151.1321,150.8168,150.8253,92390.0
2022-08-23 09:30:00,176.67,176.67,175.71,175.71,14090.0,150.5441,150.5441,149.7261,149.7261,14090.0
2022-08-23 09:35:00,175.7,175.7,175.17,175.42,9766.0,149.7176,149.7176,149.266,149.479,9766.0
2022-08-23 09:40:00,175.41,175.41,174.41,174.41,14171.0,149.4705,149.4705,148.6184,148.6184,14171.0
2022-08-23 09:45:00,174.51,174.85,174.22,174.85,3374.0,148.7036,148.9933,148.4564,148.9933,3374.0
2022-08-23 09:50:00,174.8,175.15,174.52,174.52,5061.0,148.9507,149.2489,148.7121,148.7121,5061.0
2022-08-23 09:55:00,174.67,174.76,174.33,174.43,3097.0,148.8399,148.9166,148.5502,148.6354,3097.0
2022-08-23 10:00:00,174.49,174.66,174.42,174.56,5024.0,148.6865,148.8314,148.6269,148.7462,5024.0
2022-08-23 10:05:00,174.46,174.67,174.38,174.55,5938.0,148.661,148.8399,148.5928,148.7376,5938.0
2022-08-23 10:10:00,174.51,174.84,174.51,174.7,4466.0,148.7036,148.9848,148.7036,148.8655,4466.0
2022-08-23 10:15:00,174.77,174.88,174.48,174.7,5747.0,148.9251,149.0188,148.678,148.8655,5747.0
2022-08-23 10:20:00,174.76,174.83,174.61,174.8,3918.0,148.9166,148.9762,148.7888,148.9507,3918.0
2022-08-23 10:25:00,174.69,174.8,174.62,174.62,2300.0,148.8569,148.9507,148.7973,148.7973,2300.0
2022-08-23 10:30:00,174.54,174.91,174.54,174.55,3705.0,148.7291,149.0444,148.7291,148.7376,3705.0
2022-08-23 10:35:00,174.63,174.63,174.1,174.41,5645.0,148.8058,148.8058,148.3542,148.6184,5645.0
2022-08-23 10:40:00,174.48,174.48,174.15,174.21,3540.0,148.678,148.678,148.3968,148.4479,3540.0
2022-08-23 10:45:00,174.19,174.19,174.09,174.16,2827.0,148.4309,148.4309,148.3457,148.4053,2827.0
2022-08-23 10:50:00,174.2,174.53,174.13,174.17,5499.0,148.4394,148.7206,148.3798,148.4138,5499.0
2022-08-23 10:55:00,174.2,174.25,173.94,173.97,4832.0,148.4394,148.482,148.2179,148.2434,4832.0
2022-08-23 11:00:00,174.0,174.07,173.86,173.98,3525.0,148.269,148.3286,148.1497,148.2519,3525.0
2022-08-23 11:05:00,173.99,174.0,173.66,173.79,8385.0,148.2605,148.269,147.9793,148.09,8385.0
2022-08-23 11:10:00,173.79,173.97,173.65,173.89,9177.0,148.09,148.2434,147.9707,148.1752,9177.0
2022-08-23 11:15:00,173.94,174.32,173.93,174.15,5964.0,148.2179,148.5417,148.2093,148.3968,5964.0
2022-08-23 11:20:00,174.25,174.48,174.25,174.39,4472.0,148.482,148.678,148.482,148.6013,4472.0
2022-08-23 11:25:00,174.45,174.51,174.29,174.31,5898.0,148.6524,148.7036,148.5161,148.5331,5898.0
2022-08-23 11:30:00,174.31,174.65,174.31,174.53,9023.0,148.5331,148.8229,148.5331,148.7206,9023.0
2022-08-23 11:35:00,174.59,174.71,174.5,174.54,6033.0,148.7717,148.874,148.695,148.7291,6033.0
2022-08-23 11:40:00,174.55,174.7,174.17,174.17,5141.0,148.7376,148.8655,148.4138,148.4138,5141.0
2022-08-23 11:45:00,174.17,174.32,174.09,174.18,4423.0,148.4138,148.5417,148.3457,148.4224,4423.0
2022-08-23 11:50:00,174.07,174.13,174.0,174.08,9037.0,148.3286,148.3798,148.269,148.3372,9037.0
2022-08-23 11:55:00,174.06,174.2,174.0,174.18,5163.0,148.3201,148.4394,148.269,148.4224,5163.0
2022-08-23 12:00:00,174.13,174.13,173.8,173.84,3464.0,148.3798,148.3798,148.0986,148.1326,3464.0
2022-08-23 12:05:00,173.82,174.22,173.76,174.22,7149.0,148.1156,148.4564,148.0645,148.4564,7149.0
2022-08-23 12:10:00,174.12,174.15,173.79,173.88,6547.0,148.3712,148.3968,148.09,148.1667,6547.0
2022-08-23 12:15:00,173.81,173.81,173.26,173.27,5663.0,148.1071,148.1071,147.6384,147.6469,5663.0
2022-08-23 12:20:00,173.28,173.37,173.0,173.0,4429.0,147.6555,147.7321,147.4169,147.4169,4429.0
2022-08-23 12:25:00,172.94,173.13,172.78,172.84,2471.0,147.3657,147.5276,147.2294,147.2805,2471.0
2022-08-23 12:30:00,172.86,173.05,172.84,173.03,4287.0,147.2976,147.4595,147.2805,147.4424,4287.0
2022-08-23 12:35:00,173.23,173.34,173.21,173.25,2551.0,147.6128,147.7066,147.5958,147.6299,2551.0
2022-08-23 12:40:00,173.24,173.5,173.24,173.5,2703.0,147.6214,147.8429,147.6214,147.8429,2703.0
2022-08-23 12:45:00,173.47,173.68,173.47,173.63,4326.0,147.8174,147.9963,147.8174,147.9537,4326.0
2022-08-23 12:50:00,173.66,173.76,173.65,173.7,2414.0,147.9793,148.0645,147.9707,148.0133,2414.0
2022-08-23 12:55:00,173.81,173.89,173.76,173.87,2697.0,148.1071,148.1752,148.0645,148.1582,2697.0
2022-08-23 13:00:00,173.84,173.98,173.7,173.72,3326.0,148.1326,148.2519,148.0133,148.0304,3326.0
2022-08-23 13:05:00,173.68,173.68,173.42,173.58,3489.0,147.9963,147.9963,147.7748,147.9111,3489.0
2022-08-23 13:10:00,173.61,173.88,173.61,173.88,3426.0,147.9367,148.1667,147.9367,148.1667,3426.0
2022-08-23 13:15:00,173.9,173.94,173.84,173.86,2807.0,148.1838,148.2179,148.1326,148.1497,2807.0
2022-08-23 13:20:00,173.86,173.89,173.76,173.76,1699.0,148.1497,148.1752,148.0645,148.0645,1699.0
2022-08-23 13:25:00,173.91,174.13,173.88,174.13,2622.0,148.1923,148.3798,148.1667,148.3798,2622.0
2022-08-23 13:30:00,174.15,174.24,174.09,174.12,3572.0,148.3968,148.4735,148.3457,148.3712,3572.0
2022-08-23 13:35:00,174.18,174.18,173.64,173.64,4430.0,148.4224,148.4224,147.9622,147.9622,4430.0
2022-08-23 13:40:00,173.66,173.73,173.66,173.72,3052.0,147.9793,148.0389,147.9793,148.0304,3052.0
2022-08-23 13:45:00,173.71,173.74,173.61,173.62,11024.0,148.0219,148.0474,147.9367,147.9452,11024.0
2022-08-23 13:50:00,173.61,173.61,173.35,173.47,3228.0,147.9367,147.9367,147.7151,147.8174,3228.0
2022-08-23 13:55:00,173.48,173.62,173.4,173.42,3233.0,147.8259,147.9452,147.7577,147.7748,3233.0
2022-08-23 14:00:00,173.3,173.37,173.23,173.32,2669.0,147.6725,147.7321,147.6128,147.6895,2669.0
2022-08-23 14:05:00,173.3,173.37,173.2,173.23,5086.0,147.6725,147.7321,147.5873,147.6128,5086.0
2022-08-23 14:10:00,173.22,173.23,172.81,172.86,4738.0,147.6043,147.6128,147.255,147.2976,4738.0
2022-08-23 14:15:00,172.86,173.09,172.85,173.08,8817.0,147.2976,147.4936,147.289,147.485,8817.0
2022-08-23 14:20:00,173.13,173.13,172.93,173.0,3300.0,147.5276,147.5276,147.3572,147.4169,3300.0
2022-08-23 14:25:00,173.05,173.1,172.97,173.1,3174.0,147.4595,147.5021,147.3913,147.5021,3174.0
2022-08-23 14:30:00,173.13,173.2,173.04,173.1,2619.0,147.5276,147.5873,147.4509,147.5021,2619.0
2022-08-23 14:35:00,173.08,173.26,173.0,173.25,2353.0,147.485,147.6384,147.4169,147.6299,2353.0
2022-08-23 14:40:00,173.21,173.34,173.18,173.23,3778.0,147.5958,147.7066,147.5702,147.6128,3778.0
2022-08-23 14:45:00,173.21,173.25,173.11,173.12,2611.0,147.5958,147.6299,147.5106,147.5191,2611.0
2022-08-23 14:50:00,173.14,173.2,173.06,173.06,2718.0,147.5362,147.5873,147.468,147.468,2718.0
2022-08-23 14:55:00,173.06,173.55,173.06,173.55,22620.0,147.468,147.8855,147.468,147.8855,22620.0
2022-08-23 15:00:00,173.54,173.77,173.54,173.63,4778.0,147.877,148.073,147.877,147.9537,4778.0
2022-08-23 15:05:00,173.72,174.09,173.69,174.01,6532.0,148.0304,148.3457,148.0048,148.2775,6532.0
2022-08-23 15:10:00,173.91,174.06,173.91,173.92,7488.0,148.1923,148.3201,148.1923,148.2008,7488.0
2022-08-23 15:15:00,173.9,174.25,173.9,174.25,7673.0,148.1838,148.482,148.1838,148.482,7673.0
2022-08-23 15:20:00,174.24,174.26,174.04,174.05,8920.0,148.4735,148.4905,148.3031,148.3116,8920.0
2022-08-23 15:25:00,174.05,174.37,174.03,174.26,16931.0,148.3116,148.5843,148.2945,148.4905,16931.0
2022-08-23 15:30:00,174.24,174.24,174.07,174.13,13503.0,148.4735,148.4735,148.3286,148.3798,13503.0
2022-08-23 15:35:00,174.15,174.23,173.97,174.0,14136.0,148.3968,148.465,148.2434,148.269,14136.0
2022-08-23 15:40:00,174.0,174.18,173.98,174.04,14598.0,148.269,148.4224,148.2519,148.3031,14598.0
2022-08-23 15:45:00,174.02,174.02,173.78,173.86,22326.0,148.286,148.286,148.0815,148.1497,22326.0
2022-08-23 15:50:00,173.77,173.88,173.32,173.32,53210.0,148.073,148.1667,147.6895,147.6895,53210.0
2022-08-23 15:55:00,173.32,173.44,173.0,173.16,106565.0,147.6895,147.7918,147.4169,147.5532,106565.0
2022-08-24 09:30:00,173.32,173.91,173.21,173.22,16407.0,147.6895,148.1923,147.5958,147.6043,16407.0
2022-08-24 09:35:00,173.16,173.45,173.01,173.19,4602.0,147.5532,147.8003,147.4254,147.5788,4602.0
2022-08-24 09:40:00,173.29,173.59,173.09,173.59,2200.0,147.664,147.9196,147.4936,147.9196,2200.0
2022-08-24 09:45:00,173.66,173.86,173.54,173.78,1190.0,147.9793,148.1497,147.877,148.0815,1190.0
2022-08-24 09:50:00,173.89,173.89,173.46,173.5,9967.0,148.1752,148.1752,147.8088,147.8429,9967.0
2022-08-24 09:55:00,173.53,173.64,173.41,173.63,3352.0,147.8685,147.9622,147.7662,147.9537,3352.0
2022-08-24 10:00:00,173.92,173.97,173.65,173.88,11906.0,148.2008,148.2434,147.9707,148.1667,11906.0
2022-08-24 10:05:00,173.68,173.77,173.27,173.73,4696.0,147.9963,148.073,147.6469,148.0389,4696.0
2022-08-24 10:10:00,173.61,173.64,173.4,173.57,6334.0,147.9367,147.9622,147.7577,147.9026,6334.0
2022-08-24 10:15:00,173.62,173.69,173.54,173.69,3871.0,147.9452,148.0048,147.877,148.0048,3871.0
2022-08-24 10:20:00,173.79,173.91,173.66,173.66,8468.0,148.09,148.1923,147.9793,147.9793,8468.0
2022-08-24 10:25:00,173.76,174.2,173.76,174.02,3517.0,148.0645,148.4394,148.0645,148.286,3517.0
2022-08-24 10:30:00,173.99,174.12,173.88,174.11,3424.0,148.2605,148.3712,148.1667,148.3627,3424.0
2022-08-24 10:35:00,174.22,174.3,173.8,173.85,4718.0,148.4564,148.5246,148.0986,148.1412,4718.0
2022-08-24 10:40:00,173.79,173.84,173.61,173.76,3508.0,148.09,148.1326,147.9367,148.0645,3508.0
2022-08-24 10:45:00,173.86,174.14,173.72,174.14,4509.0,148.1497,148.3883,148.0304,148.3883,4509.0
2022-08-24 10:50:00,174.09,174.2,173.94,174.08,4414.0,148.3457,148.4394,148.2179,148.3372,4414.0
2022-08-24 10:55:00,173.94,174.18,173.94,174.08,2954.0,148.2179,148.4224,148.2179,148.3372,2954.0
2022-08-24 11:00:00,174.13,174.41,174.08,174.35,3601.0,148.3798,148.6184,148.3372,148.5672,3601.0
2022-08-24 11:05:00,174.39,174.49,174.12,174.12,3109.0,148.6013,148.6865,148.3712,148.3712,3109.0
2022-08-24 11:10:00,174.1,174.46,173.92,174.46,3286.0,148.3542,148.661,148.2008,148.661,3286.0
2022-08-24 11:15:00,174.34,174.65,174.31,174.65,1855.0,148.5587,148.8229,148.5331,148.8229,1855.0
2022-08-24 11:20:00,174.68,175.04,174.67,174.96,2743.0,148.8484,149.1552,148.8399,149.087,2743.0
2022-08-24 11:25:00,174.97,175.11,174.93,174.95,4915.0,149.0955,149.2148,149.0615,149.0785,4915.0
2022-08-24 11:30:00,175.01,175.13,174.83,174.89,2561.0,149.1296,149.2319,148.9762,149.0274,2561.0
2022-08-24 11:35:00,174.97,174.97,174.77,174.92,3335.0,149.0955,149.0955,148.9251,149.0529,3335.0
2022-08-24 11:40:00,174.94,174.96,174.81,174.91,3809.0,149.07,149.087,148.9592,149.0444,3809.0
2022-08-24 11:45:00,174.92,174.95,174.8,174.8,2657.0,149.0529,149.0785,148.9507,148.9507,2657.0
2022-08-24 11:50:00,174.81,175.05,174.74,174.99,4636.0,148.9592,149.1637,148.8996,149.1126,4636.0
2022-08-24 11:55:00,174.99,175.13,174.86,174.98,4818.0,149.1126,149.2319,149.0018,149.1041,4818.0
2022-08-24 12:00:00,174.92,174.95,174.69,174.84,2226.0,149.0529,149.0785,148.8569,148.9848,2226.0
2022-08-24 12:05:00,174.82,174.82,174.68,174.71,2327.0,148.9677,148.9677,148.8484,148.874,2327.0
2022-08-24 12:10:00,174.75,174.78,174.62,174.64,3051.0,148.9081,148.9336,148.7973,148.8143,3051.0
2022-08-24 12:15:00,174.81,174.9,174.79,174.86,3605.0,148.9592,149.0359,148.9422,149.0018,3605.0
2022-08-24 12:20:00,174.88,174.93,174.59,174.65,7515.0,149.0188,149.0615,148.7717,148.8229,7515.0
2022-08-24 12:25:00,174.64,174.73,174.59,174.59,4120.0,148.8143,148.891,148.7717,148.7717,4120.0
2022-08-24 12:30:00,174.58,174.58,174.41,174.52,2804.0,148.7632,148.7632,148.6184,148.7121,2804.0
2022-08-24 12:35:00,174.49,174.5,174.29,174.29,2790.0,148.6865,148.695,148.5161,148.5161,2790.0
2022-08-24 12:40:00,174.33,174.51,174.26,174.26,5555.0,148.5502,148.7036,148.4905,148.4905,5555.0
2022-08-24 12:45:00,174.29,174.59,174.26,174.49,2753.0,148.5161,148.7717,148.4905,148.6865,2753.0
2022-08-24 12:50:00,174.47,174.55,174.31,174.48,6027.0,148.6695,148.7376,148.5331,148.678,6027.0
2022-08-24 12:55:00,174.47,174.54,174.41,174.52,5446.0,148.6695,148.7291,148.6184,148.7121,5446.0
2022-08-24 13:00:00,174.5,174.58,174.31,174.47,2995.0,148.695,148.7632,148.5331,148.6695,2995.0
2022-08-24 13:05:00,174.46,174.67,174.46,174.62,5402.0,148.661,148.8399,148.661,148.7973,5402.0
2022-08-24 13:10:00,174.63,174.72,174.53,174.64,8343.0,148.8058,148.8825,148.7206,148.8143,8343.0
2022-08-24 13:15:00,174.67,174.92,174.64,174.85,6216.0,148.8399,149.0529,148.8143,148.9933,6216.0
2022-08-24 13:20:00,174.86,174.93,174.75,174.82,5259.0,149.0018,149.0615,148.9081,148.9677,5259.0
2022-08-24 13:25:00,174.73,174.86,174.69,174.72,4851.0,148.891,149.0018,148.8569,148.8825,4851.0
2022-08-24 13:30:00,174.72,174.88,174.62,174.72,7082.0,148.8825,149.0188,148.7973,148.8825,7082.0
2022-08-24 13:35:00,174.78,175.09,174.73,175.09,6151.0,148.9336,149.1978,148.891,149.1978,6151.0
2022-08-24 13:40:00,175.14,175.14,174.96,175.12,3421.0,149.2404,149.2404,149.087,149.2234,3421.0
2022-08-24 13:45:00,175.22,175.31,175.14,175.24,4147.0,149.3086,149.3853,149.2404,149.3256,4147.0
2022-08-24 13:50:00,175.22,175.41,175.21,175.27,4638.0,149.3086,149.4705,149.3,149.3512,4638.0
2022-08-24 13:55:00,175.24,175.38,175.16,175.19,4359.0,149.3256,149.4449,149.2574,149.283,4359.0
2022-08-24 14:00:00,175.23,175.48,175.15,175.46,4373.0,149.3171,149.5301,149.2489,149.5131,4373.0
2022-08-24 14:05:00,175.47,175.49,175.33,175.47,6678.0,149.5216,149.5386,149.4023,149.5216,6678.0
2022-08-24 14:10:00,175.43,175.55,175.27,175.27,6204.0,149.4875,149.5898,149.3512,149.3512,6204.0
2022-08-24 14:15:00,175.27,175.38,175.1,175.31,8659.0,149.3512,149.4449,149.2063,149.3853,8659.0
2022-08-24 14:20:00,175.31,175.32,175.09,175.21,6011.0,149.3853,149.3938,149.1978,149.3,6011.0
2022-08-24 14:25:00,175.18,175.18,174.96,175.09,5377.0,149.2745,149.2745,149.087,149.1978,5377.0
2022-08-24 14:30:00,175.14,175.15,174.94,174.96,6848.0,149.2404,149.2489,149.07,149.087,6848.0
2022-08-24 14:35:00,174.93,174.97,174.83,174.95,3904.0,149.0615,149.0955,148.9762,149.0785,3904.0
2022-08-24 14:40:00,174.94,174.99,174.8,174.99,11431.0,149.07,149.1126,148.9507,149.1126,11431.0
2022-08-24 14:45:00,174.97,174.99,174.74,174.86,6017.0,149.0955,149.1126,148.8996,149.0018,6017.0
2022-08-24 14:50:00,174.87,174.87,174.69,174.81,12543.0,149.0103,149.0103,148.8569,148.9592,12543.0
2022-08-24 14:55:00,174.81,175.0,174.8,175.0,7008.0,148.9592,149.1211,148.9507,149.1211,7008.0
2022-08-24 15:00:00,175.01,175.15,174.99,175.11,8748.0,149.1296,149.2489,149.1126,149.2148,8748.0
2022-08-24 15:05:00,175.18,175.26,175.14,175.2,5521.0,149.2745,149.3427,149.2404,149.2915,5521.0
2022-08-24 15:10:00,175.21,175.37,175.15,175.28,6757.0,149.3,149.4364,149.2489,149.3597,6757.0
2022-08-24 15:15:00,175.28,175.35,175.17,175.25,7145.0,149.3597,149.4193,149.266,149.3341,7145.0
2022-08-24 15:20:00,175.22,175.22,174.98,175.09,8860.0,149.3086,149.3086,149.1041,149.1978,8860.0
2022-08-24 15:25:00,175.09,175.09,174.86,174.86,5942.0,149.1978,149.1978,149.0018,149.0018,5942.0
2022-08-24 15:30:00,174.85,174.9,174.71,174.87,8285.0,148.9933,149.0359,148.874,149.0103,8285.0
2022-08-24 15:35:00,174.87,175.02,174.82,174.98,12131.0,149.0103,149.1381,148.9677,149.1041,12131.0
2022-08-24 15:40:00,174.97,175.04,174.92,175.0,13220.0,149.0955,149.1552,149.0529,149.1211,13220.0
2022-08-24 15:45:00,175.0,175.04,174.81,175.01,19396.0,149.1211,149.1552,148.9592,149.1296,19396.0
2022-08-24 15:50:00,175.03,175.03,174.59,174.64,29193.0,149.1467,149.1467,148.7717,148.8143,29193.0
2022-08-24 15:55:00,174.61,174.93,174.54,174.84,93701.0,148.7888,149.0615,148.7291,148.9848,93701.0
2022-08-25 09:30:00,175.75,175.75,174.69,174.69,10614.0,149.7602,149.7602,148.8569,148.8569,10614.0
2022-08-25 09:35:00,174.5,174.82,174.49,174.63,3113.0,148.695,148.9677,148.6865,148.8058,3113.0
2022-08-25 09:40:00,174.6,174.6,173.9,173.9,3344.0,148.7803,148.7803,148.1838,148.1838,3344.0
2022-08-25 09:45:00,173.74,174.01,173.72,173.82,5000.0,148.0474,148.2775,148.0304,148.1156,5000.0
2022-08-25 09:50:00,173.66,174.06,173.5,174.06,2836.0,147.9793,148.3201,147.8429,148.3201,2836.0
2022-08-25 09:55:00,174.17,174.44,174.03,174.17,4629.0,148.4138,148.6439,148.2945,148.4138,4629.0
2022-08-25 10:00:00,174.05,174.35,174.04,174.12,3649.0,148.3116,148.5672,148.3031,148.3712,3649.0
2022-08-25 10:05:00,174.13,174.38,174.13,174.38,4511.0,148.3798,148.5928,148.3798,148.5928,4511.0
2022-08-25 10:10:00,174.4,174.89,174.36,174.69,40408.0,148.6098,149.0274,148.5757,148.8569,40408.0
2022-08-25 10:15:00,174.72,174.83,174.63,174.73,7474.0,148.8825,148.9762,148.8058,148.891,7474.0
2022-08-25 10:20:00,174.72,175.26,174.67,175.22,6633.0,148.8825,149.3427,148.8399,149.3086,6633.0
2022-08-25 10:25:00,175.3,175.3,175.0,175.16,18288.0,149.3767,149.3767,149.1211,149.2574,18288.0
2022-08-25 10:30:00,175.2,175.39,175.2,175.33,7358.0,149.2915,149.4534,149.2915,149.4023,7358.0
2022-08-25 10:35:00,175.31,175.36,175.21,175.34,4941.0,149.3853,149.4279,149.3,149.4108,4941.0
2022-08-25 10:40:00,175.29,175.35,174.84,175.09,25589.0,149.3682,149.4193,148.9848,149.1978,25589.0
2022-08-25 10:45:00,175.11,175.32,175.05,175.11,8656.0,149.2148,149.3938,149.1637,149.2148,8656.0
2022-08-25 10:50:00,175.14,175.23,175.1,175.12,6075.0,149.2404,149.3171,149.2063,149.2234,6075.0
2022-08-25 10:55:00,175.14,175.29,175.04,175.04,4863.0,149.2404,149.3682,149.1552,149.1552,4863.0
2022-08-25 11:00:00,175.08,175.15,174.77,174.77,5276.0,149.1893,149.2489,148.9251,148.9251,5276.0
2022-08-25 11:05:00,174.77,174.92,174.59,174.88,7111.0,148.9251,149.0529,148.7717,149.0188,7111.0
2022-08-25 11:10:00,174.89,174.89,174.63,174.65,4975.0,149.0274,149.0274,148.8058,148.8229,4975.0
2022-08-25 11:15:00,174.68,174.82,174.57,174.8,4991.0,148.8484,148.9677,148.7547,148.9507,4991.0
2022-08-25 11:20:00,174.75,174.75,174.45,174.46,5444.0,148.9081,148.9081,148.6524,148.661,5444.0
2022-08-25 11:25:00,174.41,174.69,174.41,174.51,4660.0,148.6184,148.8569,148.6184,148.7036,4660.0
2022-08-25 11:30:00,174.5,174.69,174.45,174.61,3526.0,148.695,148.8569,148.6524,148.7888,3526.0
2022-08-25 11:35:00,174.62,174.81,174.62,174.71,3470.0,148.7973,148.9592,148.7973,148.874,3470.0
2022-08-25 11:40:00,174.63,174.64,174.51,174.63,2523.0,148.8058,148.8143,148.7036,148.8058,2523.0
2022-08-25 11:45:00,174.62,174.7,174.56,174.62,3376.0,148.7973,148.8655,148.7462,148.7973,3376.0
2022-08-25 11:50:00,174.62,174.86,174.59,174.77,6132.0,148.7973,149.0018,148.7717,148.9251,6132.0
2022-08-25 11:55:00,174.81,174.93,174.71,174.93,5274.0,148.9592,149.0615,148.874,149.0615,5274.0
2022-08-25 12:00:00,174.87,174.91,174.7,174.83,4124.0,149.0103,149.0444,148.8655,148.9762,4124.0
2022-08-25 12:05:00,174.79,174.97,174.79,174.88,5066.0,148.9422,149.0955,148.9422,149.0188,5066.0
2022-08-25 12:10:00,174.91,174.93,174.63,174.75,27293.0,149.0444,149.0615,148.8058,148.9081,27293.0
2022-08-25 12:15:00,174.72,174.83,174.52,174.83,14020.0,148.8825,148.9762,148.7121,148.9762,14020.0
2022-08-25 12:20:00,174.82,175.08,174.74,175.04,3541.0,148.9677,149.1893,148.8996,149.1552,3541.0
2022-08-25 12:25:00,175.08,175.08,174.96,174.96,2887.0,149.1893,149.1893,149.087,149.087,2887.0
2022-08-25 12:30:00,174.96,174.97,174.82,174.94,2501.0,149.087,149.0955,148.9677,149.07,2501.0
2022-08-25 12:35:00,174.89,175.08,174.89,175.08,4022.0,149.0274,149.1893,149.0274,149.1893,4022.0
2022-08-25 12:40:00,175.09,175.09,174.9,174.96,6079.0,149.1978,149.1978,149.0359,149.087,6079.0
2022-08-25 12:45:00,174.97,174.99,174.8,174.95,8149.0,149.0955,149.1126,148.9507,149.0785,8149.0
2022-08-25 12:50:00,174.98,175.15,174.96,175.06,5480.0,149.1041,149.2489,149.087,149.1722,5480.0
2022-08-25 12:55:00,175.08,175.2,175.04,175.2,3742.0,149.1893,149.2915,149.1552,149.2915,3742.0
2022-08-25 13:00:00,175.24,175.37,174.96,175.04,5128.0,149.3256,149.4364,149.087,149.1552,5128.0
2022-08-25 13:05:00,175.04,175.14,174.94,174.98,2674.0,149.1552,149.2404,149.07,149.1041,2674.0
2022-08-25 13:10:00,174.94,175.08,174.91,175.01,3965.0,149.07,149.1893,149.0444,149.1296,3965.0
2022-08-25 13:15:00,175.0,175.1,174.97,175.08,2504.0,149.1211,149.2063,149.0955,149.1893,2504.0
2022-08-25 13:20:00,175.12,175.14,175.04,175.08,2851.0,149.2234,149.2404,149.1552,149.1893,2851.0
2022-08-25 13:25:00,175.08,175.11,174.96,175.05,3459.0,149.1893,149.2148,149.087,149.1637,3459.0
2022-08-25 13:30:00,175.09,175.16,175.03,175.16,6506.0,149.1978,149.2574,149.1467,149.2574,6506.0
2022-08-25 13:35:00,175.19,175.27,175.15,175.21,4717.0,149.283,149.3512,149.2489,149.3,4717.0
2022-08-25 13:40:00,175.24,175.34,175.22,175.31,5219.0,149.3256,149.4108,149.3086,149.3853,5219.0
2022-08-25 13:45:00,175.31,175.32,175.16,175.18,7829.0,149.3853,149.3938,149.2574,149.2745,7829.0
2022-08-25 13:50:00,175.21,175.46,175.18,175.46,7335.0,149.3,149.5131,149.2745,149.5131,7335.0
2022-08-25 13:55:00,175.47,175.53,175.27,175.53,5910.0,149.5216,149.5727,149.3512,149.5727,5910.0
2022-08-25 14:00:00,175.56,175.58,175.41,175.46,6554.0,149.5983,149.6153,149.4705,149.5131,6554.0
2022-08-25 14:05:00,175.42,175.54,175.12,175.32,28279.0,149.479,149.5812,149.2234,149.3938,28279.0
2022-08-25 14:10:00,175.25,175.34,175.2,175.34,9128.0,149.3341,149.4108,149.2915,149.4108,9128.0
2022-08-25 14:15:00,175.35,175.44,175.29,175.42,4509.0,149.4193,149.496,149.3682,149.479,4509.0
2022-08-25 14:20:00,175.4,175.67,175.35,175.66,2772.0,149.462,149.692,149.4193,149.6835,2772.0
2022-08-25 14:25:00,175.64,175.88,175.64,175.88,4741.0,149.6665,149.871,149.6665,149.871,4741.0
2022-08-25 14:30:00,175.86,175.86,175.73,175.74,3394.0,149.8539,149.8539,149.7431,149.7517,3394.0
2022-08-25 14:35:00,175.73,175.83,175.71,175.74,8010.0,149.7431,149.8284,149.7261,149.7517,8010.0
2022-08-25 14:40:00,175.72,175.73,175.55,175.56,3647.0,149.7346,149.7431,149.5898,149.5983,3647.0
2022-08-25 14:45:00,175.56,175.61,175.51,175.6,4760.0,149.5983,149.6409,149.5557,149.6324,4760.0
2022-08-25 14:50:00,175.59,175.63,175.47,175.49,16938.0,149.6239,149.6579,149.5216,149.5386,16938.0
2022-08-25 14:55:00,175.46,175.65,175.46,175.61,3984.0,149.5131,149.675,149.5131,149.6409,3984.0
2022-08-25 15:00:00,175.63,175.8,175.6,175.8,5671.0,149.6579,149.8028,149.6324,149.8028,5671.0
2022-08-25 15:05:00,175.88,175.89,175.7,175.77,4681.0,149.871,149.8795,149.7176,149.7772,4681.0
2022-08-25 15:10:00,175.79,175.91,175.79,175.83,3625.0,149.7943,149.8965,149.7943,149.8284,3625.0
2022-08-25 15:15:00,175.86,176.1,175.86,176.1,9946.0,149.8539,150.0584,149.8539,150.0584,9946.0
2022-08-25 15:20:00,176.12,176.33,176.12,176.25,5207.0,150.0755,150.2544,150.0755,150.1863,5207.0
2022-08-25 15:25:00,176.25,176.37,176.22,176.23,5870.0,150.1863,150.2885,150.1607,150.1692,5870.0
2022-08-25 15:30:00,176.21,176.21,176.09,176.13,6654.0,150.1522,150.1522,150.0499,150.084,6654.0
2022-08-25 15:35:00,176.23,176.35,176.18,176.18,4579.0,150.1692,150.2715,150.1266,150.1266,4579.0
2022-08-25 15:40:00,176.15,176.49,176.08,176.44,12237.0,150.101,150.3908,150.0414,150.3482,12237.0
2022-08-25 15:45:00,176.5,176.78,176.36,176.77,12282.0,150.3993,150.6379,150.28,150.6294,12282.0
2022-08-25 15:50:00,176.79,176.97,176.75,176.92,43028.0,150.6464,150.7998,150.6123,150.7572,43028.0
2022-08-25 15:55:00,176.91,177.55,176.9,177.5,108123.0,150.7487,151.294,150.7401,151.2514,108123.0
2022-08-26 09:30:00,177.34,177.98,176.01,176.03,19973.0,151.1151,151.6604,149.9817,149.9988,19973.0
2022-08-26 09:35:00,175.91,176.97,175.77,176.84,5083.0,149.8965,150.7998,149.7772,150.689,5083.0
2022-08-26 09:40:00,176.75,176.79,176.29,176.47,2650.0,150.6123,150.6464,150.2203,150.3737,2650.0
2022-08-26 09:45:00,176.34,177.25,176.21,177.18,8412.0,150.2629,151.0384,150.1522,150.9787,8412.0
2022-08-26 09:50:00,177.29,177.37,177.05,177.05,6890.0,151.0725,151.1406,150.8679,150.8679,6890.0
2022-08-26 09:55:00,177.0,177.46,176.94,177.4,3670.0,150.8253,151.2173,150.7742,151.1662,3670.0
2022-08-26 10:00:00,177.49,177.49,176.44,176.52,6207.0,151.2429,151.2429,150.3482,150.4163,6207.0
2022-08-26 10:05:00,176.39,177.31,176.22,177.2,5052.0,150.3055,151.0895,150.1607,150.9958,5052.0
2022-08-26 10:10:00,177.43,177.62,177.21,177.51,6798.0,151.1918,151.3537,151.0043,151.2599,6798.0
2022-08-26 10:15:00,177.61,177.89,177.55,177.72,5735.0,151.3451,151.5837,151.294,151.4389,5735.0
2022-08-26 10:20:00,177.74,177.76,177.32,177.44,9024.0,151.4559,151.473,151.098,151.2003,9024.0
2022-08-26 10:25:00,177.46,177.52,176.53,176.62,8264.0,151.2173,151.2684,150.4248,150.5015,8264.0
2022-08-26 10:30:00,176.49,176.5,176.05,176.22,8961.0,150.3908,150.3993,150.0158,150.1607,8961.0
2022-08-26 10:35:00,176.19,176.19,175.71,175.81,6001.0,150.1351,150.1351,149.7261,149.8113,6001.0
2022-08-26 10:40:00,175.84,176.18,175.81,175.87,7367.0,149.8369,150.1266,149.8113,149.8624,7367.0
2022-08-26 10:45:00,175.87,176.19,175.83,176.18,43853.0,149.8624,150.1351,149.8284,150.1266,43853.0
2022-08-26 10:50:00,176.13,176.48,175.9,176.4,73013.0,150.084,150.3822,149.888,150.3141,73013.0
2022-08-26 10:55:00,176.41,176.71,176.07,176.17,4893.0,150.3226,150.5782,150.0329,150.1181,4893.0
2022-08-26 11:00:00,176.07,176.07,175.78,175.84,7805.0,150.0329,150.0329,149.7858,149.8369,7805.0
2022-08-26 11:05:00,175.9,175.94,175.71,175.85,9994.0,149.888,149.9221,149.7261,149.8454,9994.0
2022-08-26 11:10:00,175.8,176.12,175.77,176.06,6398.0,149.8028,150.0755,149.7772,150.0243,6398.0
2022-08-26 11:15:00,175.96,175.96,175.7,175.83,29040.0,149.9391,149.9391,149.7176,149.8284,29040.0
2022-08-26 11:20:00,175.84,176.04,175.74,176.04,11016.0,149.8369,150.0073,149.7517,150.0073,11016.0
2022-08-26 11:25:00,175.95,176.13,175.8,176.1,4787.0,149.9306,150.084,149.8028,150.0584,4787.0
2022-08-26 11:30:00,176.12,176.63,176.04,176.61,4045.0,150.0755,150.5101,150.0073,150.493,4045.0
2022-08-26 11:35:00,176.59,176.63,176.47,176.51,7605.0,150.476,150.5101,150.3737,150.4078,7605.0
2022-08-26 11:40:00,176.5,176.63,176.34,176.44,3953.0,150.3993,150.5101,150.2629,150.3482,3953.0
2022-08-26 11:45:00,176.5,176.65,176.18,176.37,6944.0,150.3993,150.5271,150.1266,150.2885,6944.0
2022-08-26 11:50:00,176.43,176.72,176.37,176.65,3270.0,150.3396,150.5867,150.2885,150.5271,3270.0
2022-08-26 11:55:00,176.52,176.52,176.1,176.1,1759.0,150.4163,150.4163,150.0584,150.0584,1759.0
2022-08-26 12:00:00,176.15,176.18,175.85,175.86,3102.0,150.101,150.1266,149.8454,149.8539,3102.0
2022-08-26 12:05:00,175.7,175.8,175.6,175.7,3584.0,149.7176,149.8028,149.6324,149.7176,3584.0
2022-08-26 12:10:00,175.85,176.11,175.65,176.04,2753.0,149.8454,150.067,149.675,150.0073,2753.0
2022-08-26 12:15:00,176.05,176.14,175.94,176.12,3257.0,150.0158,150.0925,149.9221,150.0755,3257.0
2022-08-26 12:20:00,176.08,176.14,175.87,175.89,3117.0,150.0414,150.0925,149.8624,149.8795,3117.0
2022-08-26 12:25:00,175.91,175.91,175.76,175.8,2681.0,149.8965,149.8965,149.7687,149.8028,2681.0
2022-08-26 12:30:00,175.79,175.79,175.46,175.46,2286.0,149.7943,149.7943,149.5131,149.5131,2286.0
2022-08-26 12:35:00,175.52,175.55,175.47,175.47,2448.0,149.5642,149.5898,149.5216,149.5216,2448.0
2022-08-26 12:40:00,175.52,175.88,175.38,175.84,22901.0,149.5642,149.871,149.4449,149.8369,22901.0
2022-08-26 12:45:00,175.82,176.07,175.82,176.0,14968.0,149.8198,150.0329,149.8198,149.9732,14968.0
2022-08-26 12:50:00,176.0,176.0,175.85,175.92,17941.0,149.9732,149.9732,149.8454,149.9051,17941.0
2022-08-26 12:55:00,175.87,176.07,175.87,175.94,4917.0,149.8624,150.0329,149.8624,149.9221,4917.0
2022-08-26 13:00:00,175.87,175.89,175.76,175.79,2709.0,149.8624,149.8795,149.7687,149.7943,2709.0
2022-08-26 13:05:00,175.66,175.77,175.66,175.69,1810.0,149.6835,149.7772,149.6835,149.7091,1810.0
2022-08-26 13:10:00,175.57,175.61,175.42,175.61,3674.0,149.6068,149.6409,149.479,149.6409,3674.0
2022-08-26 13:15:00,175.63,175.66,175.44,175.44,2153.0,149.6579,149.6835,149.496,149.496,2153.0
2022-08-26 13:20:00,175.44,175.72,175.44,175.64,1577.0,149.496,149.7346,149.496,149.6665,1577.0
2022-08-26 13:25:00,175.76,175.76,175.47,175.62,3065.0,149.7687,149.7687,149.5216,149.6494,3065.0
2022-08-26 13:30:00,175.43,175.43,175.17,175.29,1495.0,149.4875,149.4875,149.266,149.3682,1495.0
2022-08-26 13:35:00,175.36,175.43,175.25,175.27,2413.0,149.4279,149.4875,149.3341,149.3512,2413.0
2022-08-26 13:40:00,175.17,175.19,175.07,175.11,3516.0,149.266,149.283,149.1808,149.2148,3516.0
2022-08-26 13:45:00,175.15,175.25,175.07,175.17,3533.0,149.2489,149.3341,149.1808,149.266,3533.0
2022-08-26 13:50:00,175.14,175.14,174.95,175.02,2958.0,149.2404,149.2404,149.0785,149.1381,2958.0
2022-08-26 13:55:00,174.83,174.87,174.79,174.8,1435.0,148.9762,149.0103,148.9422,148.9507,1435.0
2022-08-26 14:00:00,174.72,174.76,174.47,174.47,5201.0,148.8825,148.9166,148.6695,148.6695,5201.0
2022-08-26 14:05:00,174.48,174.58,174.48,174.55,3548.0,148.678,148.7632,148.678,148.7376,3548.0
2022-08-26 14:10:00,174.54,174.54,174.32,174.39,3109.0,148.7291,148.7291,148.5417,148.6013,3109.0
2022-08-26 14:15:00,174.35,174.38,174.07,174.11,5073.0,148.5672,148.5928,148.3286,148.3627,5073.0
2022-08-26 14:20:00,174.14,174.31,174.12,174.19,2267.0,148.3883,148.5331,148.3712,148.4309,2267.0
2022-08-26 14:25:00,174.24,174.41,174.16,174.28,1840.0,148.4735,148.6184,148.4053,148.5076,1840.0
2022-08-26 14:30:00,174.26,174.53,174.24,174.53,4233.0,148.4905,148.7206,148.4735,148.7206,4233.0
2022-08-26 14:35:00,174.53,174.64,174.42,174.54,4564.0,148.7206,148.8143,148.6269,148.7291,4564.0
2022-08-26 14:40:00,174.51,174.55,174.29,174.33,3568.0,148.7036,148.7376,148.5161,148.5502,3568.0
2022-08-26 14:45:00,174.31,174.31,174.0,174.02,2696.0,148.5331,148.5331,148.269,148.286,2696.0
2022-08-26 14:50:00,174.01,174.01,173.81,173.81,4324.0,148.2775,148.2775,148.1071,148.1071,4324.0
2022-08-26 14:55:00,173.75,173.78,173.63,173.68,5765.0,148.056,148.0815,147.9537,147.9963,5765.0
2022-08-26 15:00:00,173.66,173.86,173.6,173.82,4090.0,147.9793,148.1497,147.9281,148.1156,4090.0
2022-08-26 15:05:00,173.85,173.85,173.53,173.59,4204.0,148.1412,148.1412,147.8685,147.9196,4204.0
2022-08-26 15:10:00,173.59,173.61,173.37,173.57,5005.0,147.9196,147.9367,147.7321,147.9026,5005.0
2022-08-26 15:15:00,173.54,173.76,173.51,173.67,7015.0,147.877,148.0645,147.8514,147.9878,7015.0
2022-08-26 15:20:00,173.59,173.71,173.41,173.49,5000.0,147.9196,148.0219,147.7662,147.8344,5000.0
2022-08-26 15:25:00,173.45,173.81,173.41,173.7,9248.0,147.8003,148.1071,147.7662,148.0133,9248.0
2022-08-26 15:30:00,173.71,174.06,173.68,173.97,25642.0,148.0219,148.3201,147.9963,148.2434,25642.0
2022-08-26 15:35:00,173.98,174.19,173.96,174.14,32920.0,148.2519,148.4309,148.2349,148.3883,32920.0
2022-08-26 15:40:00,174.12,174.12,174.0,174.02,11747.0,148.3712,148.3712,148.269,148.286,11747.0
2022-08-26 15:45:00,174.04,174.25,174.0,174.12,21261.0,148.3031,148.482,148.269,148.3712,21261.0
2022-08-26 15:50:00,174.1,174.16,173.35,173.35,32021.0,148.3542,148.4053,147.7151,147.7151,32021.0
2022-08-26 15:55:00,173.39,173.81,173.29,173.53,81354.0,147.7492,148.1071,147.664,147.8685,81354.0
2022-08-29 09:30:00,172.47,172.47,171.77,171.97,13875.0,146.9652,146.9652,146.3688,146.5392,13875.0
2022-08-29 09:35:00,171.98,171.98,171.41,171.41,6724.0,146.5477,146.5477,146.062,146.062,6724.0
2022-08-29 09:40:00,171.35,171.93,171.24,171.93,4327.0,146.0109,146.5051,145.9171,146.5051,4327.0
2022-08-29 09:45:00,171.75,172.22,171.74,172.09,7136.0,146.3517,146.7522,146.3432,146.6414,7136.0
2022-08-29 09:50:00,172.03,172.42,172.0,172.42,7169.0,146.5903,146.9226,146.5647,146.9226,7169.0
2022-08-29 09:55:00,172.47,172.61,172.28,172.33,4194.0,146.9652,147.0845,146.8033,146.8459,4194.0
2022-08-29 10:00:00,172.3,172.67,172.3,172.49,6434.0,146.8204,147.1357,146.8204,146.9823,6434.0
2022-08-29 10:05:00,172.54,172.94,172.54,172.72,3400.0,147.0249,147.3657,147.0249,147.1783,3400.0
2022-08-29 10:10:00,172.9,173.26,172.9,173.24,3827.0,147.3316,147.6384,147.3316,147.6214,3827.0
2022-08-29 10:15:00,173.21,173.36,173.09,173.36,3557.0,147.5958,147.7236,147.4936,147.7236,3557.0
2022-08-29 10:20:00,173.28,173.57,173.28,173.49,4760.0,147.6555,147.9026,147.6555,147.8344,4760.0
2022-08-29 10:25:00,173.55,173.71,173.43,173.5,11584.0,147.8855,148.0219,147.7833,147.8429,11584.0
2022-08-29 10:30:00,173.51,174.03,173.39,173.49,14402.0,147.8514,148.2945,147.7492,147.8344,14402.0
2022-08-29 10:35:00,173.56,173.57,172.94,173.27,11508.0,147.894,147.9026,147.3657,147.6469,11508.0
2022-08-29 10:40:00,173.23,173.61,173.23,173.51,6562.0,147.6128,147.9367,147.6128,147.8514,6562.0
2022-08-29 10:45:00,173.52,173.58,173.36,173.39,9019.0,147.86,147.9111,147.7236,147.7492,9019.0
2022-08-29 10:50:00,173.42,173.43,173.21,173.36,6206.0,147.7748,147.7833,147.5958,147.7236,6206.0
2022-08-29 10:55:00,173.41,173.78,173.37,173.5,8311.0,147.7662,148.0815,147.7321,147.8429,8311.0
2022-08-29 11:00:00,173.42,173.69,173.3,173.66,6048.0,147.7748,148.0048,147.6725,147.9793,6048.0
2022-08-29 11:05:00,173.64,173.77,173.64,173.77,3674.0,147.9622,148.073,147.9622,148.073,3674.0
2022-08-29 11:10:00,173.82,173.91,173.74,173.82,4804.0,148.1156,148.1923,148.0474,148.1156,4804.0
2022-08-29 11:15:00,173.9,174.02,173.87,173.95,2903.0,148.1838,148.286,148.1582,148.2264,2903.0
2022-08-29 11:20:00,173.92,174.11,173.92,174.05,2272.0,148.2008,148.3627,148.2008,148.3116,2272.0
2022-08-29 11:25:00,174.05,174.39,174.04,174.16,5035.0,148.3116,148.6013,148.3031,148.4053,5035.0
2022-08-29 11:30:00,174.17,174.31,174.14,174.3,2437.0,148.4138,148.5331,148.3883,148.5246,2437.0
2022-08-29 11:35:00,174.46,174.59,174.38,174.56,3092.0,148.661,148.7717,148.5928,148.7462,3092.0
2022-08-29 11:40:00,174.53,174.53,174.27,174.27,2125.0,148.7206,148.7206,148.4991,148.4991,2125.0
2022-08-29 11:45:00,174.32,174.77,174.3,174.77,4253.0,148.5417,148.9251,148.5246,148.9251,4253.0
2022-08-29 11:50:00,174.81,174.85,174.74,174.75,3958.0,148.9592,148.9933,148.8996,148.9081,3958.0
2022-08-29 11:55:00,174.82,174.93,174.77,174.78,2256.0,148.9677,149.0615,148.9251,148.9336,2256.0
2022-08-29 12:00:00,174.75,175.14,174.75,175.09,3211.0,148.9081,149.2404,148.9081,149.1978,3211.0
2022-08-29 12:05:00,175.13,175.14,175.04,175.08,3752.0,149.2319,149.2404,149.1552,149.1893,3752.0
2022-08-29 12:10:00,175.11,175.23,174.75,174.79,3579.0,149.2148,149.3171,148.9081,148.9422,3579.0
2022-08-29 12:15:00,174.84,174.93,174.8,174.86,1000.0,148.9848,149.0615,148.9507,149.0018,1000.0
2022-08-29 12:20:00,174.55,174.57,174.46,174.5,1721.0,148.7376,148.7547,148.661,148.695,1721.0
2022-08-29 12:25:00,174.57,174.7,174.52,174.56,3983.0,148.7547,148.8655,148.7121,148.7462,3983.0
2022-08-29 12:30:00,174.56,174.73,174.47,174.71,3829.0,148.7462,148.891,148.6695,148.874,3829.0
2022-08-29 12:35:00,174.65,175.01,174.64,174.96,6043.0,148.8229,149.1296,148.8143,149.087,6043.0
2022-08-29 12:40:00,174.86,175.05,174.81,175.05,3146.0,149.0018,149.1637,148.9592,149.1637,3146.0
2022-08-29 12:45:00,175.02,175.4,174.98,175.39,4799.0,149.1381,149.462,149.1041,149.4534,4799.0
2022-08-29 12:50:00,175.39,175.52,175.33,175.47,5995.0,149.4534,149.5642,149.4023,149.5216,5995.0
2022-08-29 12:55:00,175.36,175.48,175.29,175.29,6999.0,149.4279,149.5301,149.3682,149.3682,6999.0
2022-08-29 13:00:00,175.29,175.54,175.29,175.4,6963.0,149.3682,149.5812,149.3682,149.462,6963.0
2022-08-29 13:05:00,175.22,175.35,175.22,175.31,5000.0,149.3086,149.4193,149.3086,149.3853,5000.0
2022-08-29 13:10:00,175.31,175.36,175.0,175.12,4919.0,149.3853,149.4279,149.1211,149.2234,4919.0
2022-08-29 13:15:00,175.13,175.15,174.75,174.83,4641.0,149.2319,149.2489,148.9081,148.9762,4641.0
2022-08-29 13:20:00,174.94,175.07,174.94,174.97,4205.0,149.07,149.1808,149.07,149.0955,4205.0
2022-08-29 13:25:00,174.94,175.19,174.94,175.17,3082.0,149.07,149.283,149.07,149.266,3082.0
2022-08-29 13:30:00,175.15,175.33,175.07,175.3,5747.0,149.2489,149.4023,149.1808,149.3767,5747.0
2022-08-29 13:35:00,175.32,175.32,175.21,175.32,5384.0,149.3938,149.3938,149.3,149.3938,5384.0
2022-08-29 13:40:00,175.33,175.43,175.19,175.42,5068.0,149.4023,149.4875,149.283,149.479,5068.0
2022-08-29 13:45:00,175.49,175.52,175.14,175.15,3822.0,149.5386,149.5642,149.2404,149.2489,3822.0
2022-08-29 13:50:00,175.12,175.15,174.86,174.88,2435.0,149.2234,149.2489,149.0018,149.0188,2435.0
2022-08-29 13:55:00,174.8,175.13,174.77,175.13,7339.0,148.9507,149.2319,148.9251,149.2319,7339.0
2022-08-29 14:00:00,175.09,175.21,175.02,175.02,5962.0,149.1978,149.3,149.1381,149.1381,5962.0
2022-08-29 14:05:00,174.98,174.98,174.68,174.78,3927.0,149.1041,149.1041,148.8484,148.9336,3927.0
2022-08-29 14:10:00,174.78,174.95,174.69,174.69,6277.0,148.9336,149.0785,148.8569,148.8569,6277.0
2022-08-29 14:15:00,174.56,174.56,174.04,174.15,4528.0,148.7462,148.7462,148.3031,148.3968,4528.0
2022-08-29 14:20:00,174.18,174.24,174.05,174.2,6612.0,148.4224,148.4735,148.3116,148.4394,6612.0
2022-08-29 14:25:00,174.3,174.48,174.24,174.4,2241.0,148.5246,148.678,148.4735,148.6098,2241.0
2022-08-29 14:30:00,174.42,174.76,174.42,174.74,3787.0,148.6269,148.9166,148.6269,148.8996,3787.0
2022-08-29 14:35:00,174.76,174.89,174.69,174.8,5441.0,148.9166,149.0274,148.8569,148.9507,5441.0
2022-08-29 14:40:00,174.81,175.03,174.81,175.0,5362.0,148.9592,149.1467,148.9592,149.1211,5362.0
2022-08-29 14:45:00,175.0,175.0,174.82,174.83,8934.0,149.1211,149.1211,148.9677,148.9762,8934.0
2022-08-29 14:50:00,174.82,174.96,174.72,174.85,12471.0,148.9677,149.087,148.8825,148.9933,12471.0
2022-08-29 14:55:00,174.84,174.86,174.43,174.84,15417.0,148.9848,149.0018,148.6354,148.9848,15417.0
2022-08-29 15:00:00,174.79,175.02,174.79,174.98,4834.0,148.9422,149.1381,148.9422,149.1041,4834.0
2022-08-29 15:05:00,174.99,174.99,174.64,174.71,4900.0,149.1126,149.1126,148.8143,148.874,4900.0
2022-08-29 15:10:00,174.79,174.79,174.62,174.66,2521.0,148.9422,148.9422,148.7973,148.8314,2521.0
2022-08-29 15:15:00,174.62,174.87,174.53,174.53,4260.0,148.7973,149.0103,148.7206,148.7206,4260.0
2022-08-29 15:20:00,174.45,174.45,174.36,174.37,1915.0,148.6524,148.6524,148.5757,148.5843,1915.0
2022-08-29 15:25:00,174.35,174.35,174.16,174.23,4097.0,148.5672,148.5672,148.4053,148.465,4097.0
2022-08-29 15:30:00,174.2,174.42,174.05,174.42,5692.0,148.4394,148.6269,148.3116,148.6269,5692.0
2022-08-29 15:35:00,174.4,174.51,174.38,174.45,4128.0,148.6098,148.7036,148.5928,148.6524,4128.0
2022-08-29 15:40:00,174.43,174.63,174.38,174.48,8585.0,148.6354,148.8058,148.5928,148.678,8585.0
2022-08-29 15:45:00,174.4,174.41,174.14,174.24,9506.0,148.6098,148.6184,148.3883,148.4735,9506.0
2022-08-29 15:50:00,174.2,174.22,173.84,173.89,17127.0,148.4394,148.4564,148.1326,148.1752,17127.0
2022-08-29 15:55:00,173.86,173.88,173.37,173.47,53588.0,148.1497,148.1667,147.7321,147.8174,53588.0
2022-08-30 09:30:00,174.26,174.26,173.2,173.2,10815.0,148.4905,148.4905,147.5873,147.5873,10815.0
2022-08-30 09:35:00,173.21,173.65,173.05,173.61,3588.0,147.5958,147.9707,147.4595,147.9367,3588.0
2022-08-30 09:40:00,173.34,173.62,173.24,173.24,2962.0,147.7066,147.9452,147.6214,147.6214,2962.0
2022-08-30 09:45:00,173.32,173.8,173.32,173.77,3721.0,147.6895,148.0986,147.6895,148.073,3721.0
2022-08-30 09:50:00,173.81,174.26,173.81,173.89,3761.0,148.1071,148.4905,148.1071,148.1752,3761.0
2022-08-30 09:55:00,173.86,173.86,173.46,173.59,5650.0,148.1497,148.1497,147.8088,147.9196,5650.0
2022-08-30 10:00:00,173.86,173.86,173.53,173.53,4503.0,148.1497,148.1497,147.8685,147.8685,4503.0
2022-08-30 10:05:00,173.34,173.43,172.64,173.08,4514.0,147.7066,147.7833,147.1101,147.485,4514.0
2022-08-30 10:10:00,173.17,173.24,172.99,173.03,2115.0,147.5617,147.6214,147.4083,147.4424,2115.0
2022-08-30 10:15:00,172.88,172.88,172.35,172.41,1832.0,147.3146,147.3146,146.863,146.9141,1832.0
2022-08-30 10:20:00,172.41,172.43,171.9,171.9,3557.0,146.9141,146.9312,146.4795,146.4795,3557.0
2022-08-30 10:25:00,171.81,172.17,171.81,172.16,3042.0,146.4028,146.7096,146.4028,146.7011,3042.0
2022-08-30 10:30:00,172.13,172.27,171.71,171.71,4280.0,146.6755,146.7948,146.3176,146.3176,4280.0
2022-08-30 10:35:00,171.52,171.69,171.5,171.67,3235.0,146.1557,146.3006,146.1387,146.2835,3235.0
2022-08-30 10:40:00,171.65,171.68,171.45,171.59,1430.0,146.2665,146.2921,146.0961,146.2154,1430.0
2022-08-30 10:45:00,171.47,171.58,170.88,170.92,2926.0,146.1131,146.2068,145.6104,145.6444,2926.0
2022-08-30 10:50:00,170.88,171.25,170.88,171.22,6769.0,145.6104,145.9256,145.6104,145.9001,6769.0
2022-08-30 10:55:00,171.24,171.35,171.24,171.35,1766.0,145.9171,146.0109,145.9171,146.0109,1766.0
2022-08-30 11:00:00,171.35,171.49,171.21,171.49,4392.0,146.0109,146.1302,145.8916,146.1302,4392.0
2022-08-30 11:05:00,171.58,171.78,171.54,171.6,3780.0,146.2068,146.3773,146.1728,146.2239,3780.0
2022-08-30 11:10:00,171.62,171.63,171.23,171.23,1261.0,146.2409,146.2495,145.9086,145.9086,1261.0
2022-08-30 11:15:00,171.13,171.38,171.07,171.38,3448.0,145.8234,146.0364,145.7723,146.0364,3448.0
2022-08-30 11:20:00,171.39,171.6,171.32,171.42,3032.0,146.0449,146.2239,145.9853,146.0705,3032.0
2022-08-30 11:25:00,171.45,171.94,171.44,171.75,4052.0,146.0961,146.5136,146.0876,146.3517,4052.0
2022-08-30 11:30:00,171.65,171.88,171.58,171.87,1313.0,146.2665,146.4625,146.2068,146.454,1313.0
2022-08-30 11:35:00,171.85,171.91,171.33,171.35,1227.0,146.4369,146.488,145.9938,146.0109,1227.0
2022-08-30 11:40:00,171.3,171.52,171.19,171.49,1467.0,145.9683,146.1557,145.8745,146.1302,1467.0
2022-08-30 11:45:00,171.48,171.52,171.31,171.31,845.0,146.1216,146.1557,145.9768,145.9768,845.0
2022-08-30 11:50:00,171.15,171.22,171.13,171.17,1758.0,145.8404,145.9001,145.8234,145.8575,1758.0
2022-08-30 11:55:00,171.19,171.19,171.0,171.03,616.0,145.8745,145.8745,145.7126,145.7382,616.0
2022-08-30 12:00:00,171.02,171.52,171.01,171.47,8918.0,145.7297,146.1557,145.7211,146.1131,8918.0
2022-08-30 12:05:00,171.54,171.73,171.45,171.5,109261.0,146.1728,146.3347,146.0961,146.1387,109261.0
2022-08-30 12:10:00,171.51,171.7,171.45,171.65,9175.0,146.1472,146.3091,146.0961,146.2665,9175.0
2022-08-30 12:15:00,171.8,171.99,171.79,171.79,2961.0,146.3943,146.5562,146.3858,146.3858,2961.0
2022-08-30 12:20:00,171.71,171.76,171.65,171.71,1778.0,146.3176,146.3602,146.2665,146.3176,1778.0
2022-08-30 12:25:00,171.41,171.41,171.22,171.3,2090.0,146.062,146.062,145.9001,145.9683,2090.0
2022-08-30 12:30:00,171.33,171.43,170.93,170.93,8866.0,145.9938,146.079,145.653,145.653,8866.0
2022-08-30 12:35:00,170.93,170.96,170.65,170.83,1403.0,145.653,145.6785,145.4144,145.5678,1403.0
2022-08-30 12:40:00,170.89,171.03,170.82,170.94,1977.0,145.6189,145.7382,145.5592,145.6615,1977.0
2022-08-30 12:45:00,170.88,171.29,170.82,171.17,4831.0,145.6104,145.9597,145.5592,145.8575,4831.0
2022-08-30 12:50:00,171.24,171.67,171.24,171.56,4222.0,145.9171,146.2835,145.9171,146.1898,4222.0
2022-08-30 12:55:00,171.55,171.87,171.49,171.64,4263.0,146.1813,146.454,146.1302,146.258,4263.0
2022-08-30 13:00:00,171.5,171.6,171.5,171.57,1136.0,146.1387,146.2239,146.1387,146.1983,1136.0
2022-08-30 13:05:00,171.35,171.4,171.03,171.03,1367.0,146.0109,146.0535,145.7382,145.7382,1367.0
2022-08-30 13:10:00,171.12,171.13,170.84,170.84,2579.0,145.8149,145.8234,145.5763,145.5763,2579.0
2022-08-30 13:15:00,170.86,170.94,170.71,170.84,3615.0,145.5933,145.6615,145.4655,145.5763,3615.0
2022-08-30 13:20:00,170.88,170.94,170.7,170.7,1081.0,145.6104,145.6615,145.457,145.457,1081.0
2022-08-30 13:25:00,170.75,170.81,170.67,170.78,2801.0,145.4996,145.5507,145.4314,145.5252,2801.0
2022-08-30 13:30:00,170.72,170.92,170.7,170.92,802.0,145.474,145.6444,145.457,145.6444,802.0
2022-08-30 13:35:00,170.82,170.82,170.6,170.68,3057.0,145.5592,145.5592,145.3718,145.4399,3057.0
2022-08-30 13:40:00,170.72,170.72,170.21,170.24,1642.0,145.474,145.474,145.0394,145.065,1642.0
2022-08-30 13:45:00,170.12,170.68,170.12,170.62,2246.0,144.9628,145.4399,144.9628,145.3888,2246.0
2022-08-30 13:50:00,170.58,170.9,170.58,170.86,2020.0,145.3547,145.6274,145.3547,145.5933,2020.0
2022-08-30 13:55:00,170.9,170.9,170.69,170.69,1353.0,145.6274,145.6274,145.4485,145.4485,1353.0
2022-08-30 14:00:00,170.68,171.21,170.68,171.21,2633.0,145.4399,145.8916,145.4399,145.8916,2633.0
2022-08-30 14:05:00,171.19,171.19,170.91,170.93,2010.0,145.8745,145.8745,145.6359,145.653,2010.0
2022-08-30 14:10:00,170.81,170.88,170.72,170.77,2394.0,145.5507,145.6104,145.474,145.5166,2394.0
2022-08-30 14:15:00,170.85,170.88,170.72,170.81,2817.0,145.5848,145.6104,145.474,145.5507,2817.0
2022-08-30 14:20:00,170.85,170.97,170.82,170.95,2935.0,145.5848,145.6871,145.5592,145.67,2935.0
2022-08-30 14:25:00,170.87,170.87,170.52,170.62,3456.0,145.6018,145.6018,145.3036,145.3888,3456.0
2022-08-30 14:30:00,170.81,170.83,170.65,170.66,2321.0,145.5507,145.5678,145.4144,145.4229,2321.0
2022-08-30 14:35:00,170.76,170.84,170.5,170.72,5459.0,145.5081,145.5763,145.2866,145.474,5459.0
2022-08-30 14:40:00,170.81,170.81,170.47,170.47,1641.0,145.5507,145.5507,145.261,145.261,1641.0
2022-08-30 14:45:00,170.46,170.7,170.46,170.63,2753.0,145.2525,145.457,145.2525,145.3973,2753.0
2022-08-30 14:50:00,170.57,170.59,170.4,170.5,4038.0,145.3462,145.3633,145.2013,145.2866,4038.0
2022-08-30 14:55:00,170.48,170.7,170.41,170.61,4453.0,145.2695,145.457,145.2099,145.3803,4453.0
2022-08-30 15:00:00,170.61,170.68,170.44,170.55,3728.0,145.3803,145.4399,145.2354,145.3292,3728.0
2022-08-30 15:05:00,170.55,170.79,170.55,170.72,2944.0,145.3292,145.5337,145.3292,145.474,2944.0
2022-08-30 15:10:00,170.84,171.05,170.84,170.88,3427.0,145.5763,145.7552,145.5763,145.6104,3427.0
2022-08-30 15:15:00,170.92,170.96,170.72,170.86,5340.0,145.6444,145.6785,145.474,145.5933,5340.0
2022-08-30 15:20:00,170.87,170.87,170.61,170.76,3438.0,145.6018,145.6018,145.3803,145.5081,3438.0
2022-08-30 15:25:00,170.77,170.84,170.56,170.56,14966.0,145.5166,145.5763,145.3377,145.3377,14966.0
2022-08-30 15:30:00,170.42,170.42,169.94,170.08,6284.0,145.2184,145.2184,144.8094,144.9287,6284.0
2022-08-30 15:35:00,170.09,170.19,169.93,170.0,8758.0,144.9372,145.0224,144.8009,144.8605,8758.0
2022-08-30 15:40:00,170.0,170.31,169.99,170.04,10995.0,144.8605,145.1247,144.852,144.8946,10995.0
2022-08-30 15:45:00,170.04,170.04,169.43,169.59,12170.0,144.8946,144.8946,144.3748,144.5111,12170.0
2022-08-30 15:50:00,169.88,170.0,169.43,169.58,15899.0,144.7582,144.8605,144.3748,144.5026,15899.0
2022-08-30 15:55:00,169.64,170.36,169.61,170.17,54570.0,144.5537,145.1673,144.5282,145.0054,54570.0
2022-08-31 09:30:00,171.29,171.59,170.74,171.59,13971.0,145.9597,146.2154,145.4911,146.2154,13971.0
2022-08-31 09:35:00,171.57,171.78,171.56,171.56,2684.0,146.1983,146.3773,146.1898,146.1898,2684.0
2022-08-31 09:40:00,171.54,172.04,171.39,171.91,5795.0,146.1728,146.5988,146.0449,146.488,5795.0
2022-08-31 09:45:00,171.8,172.04,171.39,171.39,7703.0,146.3943,146.5988,146.0449,146.0449,7703.0
2022-08-31 09:50:00,171.36,171.92,171.36,171.64,8106.0,146.0194,146.4966,146.0194,146.258,8106.0
2022-08-31 09:55:00,171.56,171.92,171.55,171.76,5195.0,146.1898,146.4966,146.1813,146.3602,5195.0
2022-08-31 10:00:00,171.76,172.39,171.64,172.31,3551.0,146.3602,146.8971,146.258,146.8289,3551.0
2022-08-31 10:05:00,172.3,172.74,172.3,172.51,6592.0,146.8204,147.1953,146.8204,146.9993,6592.0
2022-08-31 10:10:00,172.46,172.46,172.09,172.16,12921.0,146.9567,146.9567,146.6414,146.7011,12921.0
2022-08-31 10:15:00,172.14,172.19,171.89,171.96,9542.0,146.684,146.7266,146.471,146.5307,9542.0
2022-08-31 10:20:00,171.97,172.09,171.71,171.91,6417.0,146.5392,146.6414,146.3176,146.488,6417.0
2022-08-31 10:25:00,171.96,172.32,171.91,171.95,3903.0,146.5307,146.8374,146.488,146.5221,3903.0
2022-08-31 10:30:00,171.96,172.42,171.96,172.42,3541.0,146.5307,146.9226,146.5307,146.9226,3541.0
2022-08-31 10:35:00,172.4,172.7,172.38,172.41,8107.0,146.9056,147.1612,146.8885,146.9141,8107.0
2022-08-31 10:40:00,172.25,172.25,171.92,172.15,4502.0,146.7778,146.7778,146.4966,146.6926,4502.0
2022-08-31 10:45:00,172.28,172.59,172.28,172.59,3286.0,146.8033,147.0675,146.8033,147.0675,3286.0
2022-08-31 10:50:00,172.7,172.8,172.4,172.46,2159.0,147.1612,147.2464,146.9056,146.9567,2159.0
2022-08-31 10:55:00,172.47,172.5,172.19,172.26,2908.0,146.9652,146.9908,146.7266,146.7863,2908.0
2022-08-31 11:00:00,172.33,172.34,172.07,172.19,3184.0,146.8459,146.8545,146.6244,146.7266,3184.0
2022-08-31 11:05:00,172.28,172.38,172.0,172.38,13760.0,146.8033,146.8885,146.5647,146.8885,13760.0
2022-08-31 11:10:00,172.45,172.69,172.29,172.55,9028.0,146.9482,147.1527,146.8119,147.0334,9028.0
2022-08-31 11:15:00,172.55,172.55,172.13,172.3,6076.0,147.0334,147.0334,146.6755,146.8204,6076.0
2022-08-31 11:20:00,172.44,172.71,172.38,172.49,7344.0,146.9397,147.1697,146.8885,146.9823,7344.0
2022-08-31 11:25:00,172.49,172.78,172.49,172.55,3522.0,146.9823,147.2294,146.9823,147.0334,3522.0
2022-08-31 11:30:00,172.56,172.66,172.41,172.65,4352.0,147.0419,147.1271,146.9141,147.1186,4352.0
2022-08-31 11:35:00,172.64,172.82,172.53,172.68,3465.0,147.1101,147.2635,147.0164,147.1442,3465.0
2022-08-31 11:40:00,172.63,172.63,172.45,172.57,2283.0,147.1016,147.1016,146.9482,147.0504,2283.0
2022-08-31 11:45:00,172.56,172.6,172.44,172.44,3147.0,147.0419,147.076,146.9397,146.9397,3147.0
2022-08-31 11:50:00,172.4,172.68,172.4,172.44,3160.0,146.9056,147.1442,146.9056,146.9397,3160.0
2022-08-31 11:55:00,172.42,172.78,172.42,172.73,8514.0,146.9226,147.2294,146.9226,147.1868,8514.0
2022-08-31 12:00:00,172.75,172.76,172.52,172.55,4220.0,147.2038,147.2124,147.0078,147.0334,4220.0
2022-08-31 12:05:00,172.54,172.6,172.32,172.51,44588.0,147.0249,147.076,146.8374,146.9993,44588.0
2022-08-31 12:10:00,172.54,172.57,172.2,172.2,2662.0,147.0249,147.0504,146.7352,146.7352,2662.0
2022-08-31 12:15:00,172.14,172.45,172.12,172.21,9020.0,146.684,146.9482,146.667,146.7437,9020.0
2022-08-31 12:20:00,172.21,172.21,171.8,171.8,3286.0,146.7437,146.7437,146.3943,146.3943,3286.0
2022-08-31 12:25:00,171.85,171.89,171.55,171.56,2730.0,146.4369,146.471,146.1813,146.1898,2730.0
2022-08-31 12:30:00,171.62,171.76,171.48,171.75,41800.0,146.2409,146.3602,146.1216,146.3517,41800.0
2022-08-31 12:35:00,171.79,171.85,171.65,171.66,1528.0,146.3858,146.4369,146.2665,146.275,1528.0
2022-08-31 12:40:00,171.71,171.74,171.44,171.56,3028.0,146.3176,146.3432,146.0876,146.1898,3028.0
2022-08-31 12:45:00,171.62,171.62,171.35,171.44,3535.0,146.2409,146.2409,146.0109,146.0876,3535.0
2022-08-31 12:50:00,171.23,171.47,171.16,171.34,24809.0,145.9086,146.1131,145.849,146.0023,24809.0
2022-08-31 12:55:00,171.37,171.45,171.33,171.38,1227.0,146.0279,146.0961,145.9938,146.0364,1227.0
2022-08-31 13:00:00,171.46,171.73,171.46,171.53,1601.0,146.1046,146.3347,146.1046,146.1642,1601.0
2022-08-31 13:05:00,171.48,171.54,171.39,171.5,5016.0,146.1216,146.1728,146.0449,146.1387,5016.0
2022-08-31 13:10:00,171.6,171.61,171.37,171.45,66171.0,146.2239,146.2324,146.0279,146.0961,66171.0
2022-08-31 13:15:00,171.46,171.51,171.32,171.32,2132.0,146.1046,146.1472,145.9853,145.9853,2132.0
2022-08-31 13:20:00,171.32,171.32,170.98,171.13,2587.0,145.9853,145.9853,145.6956,145.8234,2587.0
2022-08-31 13:25:00,171.05,171.13,170.87,171.1,3183.0,145.7552,145.8234,145.6018,145.7978,3183.0
2022-08-31 13:30:00,171.11,171.23,171.05,171.12,1523.0,145.8064,145.9086,145.7552,145.8149,1523.0
2022-08-31 13:35:00,171.08,171.21,171.01,171.01,5430.0,145.7808,145.8916,145.7211,145.7211,5430.0
2022-08-31 13:40:00,170.91,170.91,170.74,170.91,2672.0,145.6359,145.6359,145.4911,145.6359,2672.0
2022-08-31 13:45:00,170.86,171.07,170.82,170.83,1594.0,145.5933,145.7723,145.5592,145.5678,1594.0
2022-08-31 13:50:00,170.89,171.22,170.84,171.19,3009.0,145.6189,145.9001,145.5763,145.8745,3009.0
2022-08-31 13:55:00,171.21,171.21,171.0,171.0,1811.0,145.8916,145.8916,145.7126,145.7126,1811.0
2022-08-31 14:00:00,170.98,171.11,170.96,171.03,1852.0,145.6956,145.8064,145.6785,145.7382,1852.0
2022-08-31 14:05:00,170.97,171.23,170.81,171.18,6268.0,145.6871,145.9086,145.5507,145.866,6268.0
2022-08-31 14:10:00,171.12,171.43,170.94,171.19,64678.0,145.8149,146.079,145.6615,145.8745,64678.0
2022-08-31 14:15:00,171.17,171.24,170.82,170.82,9734.0,145.8575,145.9171,145.5592,145.5592,9734.0
2022-08-31 14:20:00,170.9,170.94,170.8,170.84,3089.0,145.6274,145.6615,145.5422,145.5763,3089.0
2022-08-31 14:25:00,170.83,171.02,170.83,170.86,3862.0,145.5678,145.7297,145.5678,145.5933,3862.0
2022-08-31 14:30:00,170.8,170.86,170.67,170.71,6996.0,145.5422,145.5933,145.4314,145.4655,6996.0
2022-08-31 14:35:00,170.73,170.75,170.59,170.68,5996.0,145.4825,145.4996,145.3633,145.4399,5996.0
2022-08-31 14:40:00,170.63,170.65,170.49,170.51,4226.0,145.3973,145.4144,145.278,145.2951,4226.0
2022-08-31 14:45:00,170.47,170.76,170.37,170.68,3565.0,145.261,145.5081,145.1758,145.4399,3565.0
2022-08-31 14:50:00,170.61,170.7,170.54,170.65,4568.0,145.3803,145.457,145.3206,145.4144,4568.0
2022-08-31 14:55:00,170.66,170.75,170.6,170.73,6204.0,145.4229,145.4996,145.3718,145.4825,6204.0
2022-08-31 15:00:00,170.8,170.9,170.67,170.84,3089.0,145.5422,145.6274,145.4314,145.5763,3089.0
2022-08-31 15:05:00,170.84,170.94,170.77,170.85,7148.0,145.5763,145.6615,145.5166,145.5848,7148.0
2022-08-31 15:10:00,170.79,171.27,170.79,171.27,9655.0,145.5337,145.9427,145.5337,145.9427,9655.0
2022-08-31 15:15:00,171.39,171.92,171.37,171.9,13732.0,146.0449,146.4966,146.0279,146.4795,13732.0
2022-08-31 15:20:00,171.87,171.87,171.33,171.39,46776.0,146.454,146.454,145.9938,146.0449,46776.0
2022-08-31 15:25:00,171.34,171.34,171.08,171.15,10868.0,146.0023,146.0023,145.7808,145.8404,10868.0
2022-08-31 15:30:00,171.12,171.14,170.7,170.7,21453.0,145.8149,145.8319,145.457,145.457,21453.0
2022-08-31 15:35:00,170.71,171.07,170.57,171.06,17690.0,145.4655,145.7723,145.3462,145.7637,17690.0
2022-08-31 15:40:00,171.07,171.32,170.83,171.3,6962.0,145.7723,145.9853,145.5678,145.9683,6962.0
2022-08-31 15:45:00,171.28,171.48,171.14,171.48,13383.0,145.9512,146.1216,145.8319,146.1216,13383.0
2022-08-31 15:50:00,171.41,171.61,171.31,171.4,34534.0,146.062,146.2324,145.9768,146.0535,34534.0
2022-08-31 15:55:00,171.37,171.68,170.68,170.81,128665.0,146.0279,146.2921,145.4399,145.5507,128665.0
2022-09-01 09:30:00,170.14,171.21,170.14,170.73,15604.0,144.9798,145.8916,144.9798,145.4825,15604.0
2022-09-01 09:35:00,170.66,170.9,170.24,170.3,6945.0,145.4229,145.6274,145.065,145.1161,6945.0
2022-09-01 09:40:00,170.38,170.9,170.38,170.9,10375.0,145.1843,145.6274,145.1843,145.6274,10375.0
2022-09-01 09:45:00,170.95,170.95,170.52,170.75,11601.0,145.67,145.67,145.3036,145.4996,11601.0
2022-09-01 09:50:00,170.77,171.26,170.72,171.22,10066.0,145.5166,145.9342,145.474,145.9001,10066.0
2022-09-01 09:55:00,171.29,171.38,170.92,171.12,12701.0,145.9597,146.0364,145.6444,145.8149,12701.0
2022-09-01 10:00:00,171.05,171.41,170.6,170.88,13980.0,145.7552,146.062,145.3718,145.6104,13980.0
2022-09-01 10:05:00,170.75,171.1,170.74,170.91,19545.0,145.4996,145.7978,145.4911,145.6359,19545.0
2022-09-01 10:10:00,170.89,171.01,170.16,170.16,14060.0,145.6189,145.7211,144.9968,144.9968,14060.0
2022-09-01 10:15:00,170.12,170.12,169.38,169.83,6685.0,144.9628,144.9628,144.3322,144.7156,6685.0
2022-09-01 10:20:00,169.62,170.58,169.62,170.45,4306.0,144.5367,145.3547,144.5367,145.244,4306.0
2022-09-01 10:25:00,170.48,170.66,170.17,170.28,4822.0,145.2695,145.4229,145.0054,145.0991,4822.0
2022-09-01 10:30:00,170.34,170.37,170.16,170.28,6607.0,145.1502,145.1758,144.9968,145.0991,6607.0
2022-09-01 10:35:00,170.34,170.51,170.03,170.1,8448.0,145.1502,145.2951,144.8861,144.9457,8448.0
2022-09-01 10:40:00,170.1,170.13,169.35,169.49,4701.0,144.9457,144.9713,144.3066,144.4259,4701.0
2022-09-01 10:45:00,169.49,169.71,169.46,169.47,6707.0,144.4259,144.6134,144.4004,144.4089,6707.0
2022-09-01 10:50:00,169.43,169.75,169.38,169.42,7378.0,144.3748,144.6475,144.3322,144.3663,7378.0
2022-09-01 10:55:00,169.45,169.69,169.24,169.56,8600.0,144.3918,144.5963,144.2129,144.4856,8600.0
2022-09-01 11:00:00,169.55,169.83,169.45,169.45,6840.0,144.477,144.7156,144.3918,144.3918,6840.0
2022-09-01 11:05:00,169.5,170.29,169.5,170.15,5144.0,144.4344,145.1076,144.4344,144.9883,5144.0
2022-09-01 11:10:00,170.16,170.44,170.15,170.44,4158.0,144.9968,145.2354,144.9883,145.2354,4158.0
2022-09-01 11:15:00,170.37,170.78,170.36,170.71,6753.0,145.1758,145.5252,145.1673,145.4655,6753.0
2022-09-01 11:20:00,170.71,170.71,170.26,170.32,7123.0,145.4655,145.4655,145.0821,145.1332,7123.0
2022-09-01 11:25:00,170.25,170.41,170.15,170.17,5393.0,145.0735,145.2099,144.9883,145.0054,5393.0
2022-09-01 11:30:00,170.2,170.69,170.19,170.67,4924.0,145.0309,145.4485,145.0224,145.4314,4924.0
2022-09-01 11:35:00,170.6,171.36,170.6,171.26,14245.0,145.3718,146.0194,145.3718,145.9342,14245.0
2022-09-01 11:40:00,171.4,171.4,170.94,171.07,8423.0,146.0535,146.0535,145.6615,145.7723,8423.0
2022-09-01 11:45:00,171.05,171.11,170.73,170.86,4223.0,145.7552,145.8064,145.4825,145.5933,4223.0
2022-09-01 11:50:00,170.87,170.97,170.72,170.85,4510.0,145.6018,145.6871,145.474,145.5848,4510.0
2022-09-01 11:55:00,170.83,170.98,170.73,170.97,5224.0,145.5678,145.6956,145.4825,145.6871,5224.0
2022-09-01 12:00:00,170.98,171.27,170.95,171.26,13053.0,145.6956,145.9427,145.67,145.9342,13053.0
2022-09-01 12:05:00,171.28,171.42,171.14,171.35,5673.0,145.9512,146.0705,145.8319,146.0109,5673.0
2022-09-01 12:10:00,171.35,171.64,171.33,171.64,13412.0,146.0109,146.258,145.9938,146.258,13412.0
2022-09-01 12:15:00,171.71,171.93,171.71,171.9,10201.0,146.3176,146.5051,146.3176,146.4795,10201.0
2022-09-01 12:20:00,171.89,171.95,171.52,171.63,27280.0,146.471,146.5221,146.1557,146.2495,27280.0
2022-09-01 12:25:00,171.57,171.78,171.56,171.65,5256.0,146.1983,146.3773,146.1898,146.2665,5256.0
2022-09-01 12:30:00,171.63,171.63,171.36,171.4,5488.0,146.2495,146.2495,146.0194,146.0535,5488.0
2022-09-01 12:35:00,171.46,171.6,171.28,171.31,4925.0,146.1046,146.2239,145.9512,145.9768,4925.0
2022-09-01 12:40:00,171.28,171.52,171.05,171.05,6065.0,145.9512,146.1557,145.7552,145.7552,6065.0
2022-09-01 12:45:00,171.14,171.35,170.87,170.87,17992.0,145.8319,146.0109,145.6018,145.6018,17992.0
2022-09-01 12:50:00,170.85,170.88,170.63,170.76,5638.0,145.5848,145.6104,145.3973,145.5081,5638.0
2022-09-01 12:55:00,170.79,170.87,170.48,170.61,4202.0,145.5337,145.6018,145.2695,145.3803,4202.0
2022-09-01 13:00:00,170.53,170.82,170.3,170.77,8395.0,145.3121,145.5592,145.1161,145.5166,8395.0
2022-09-01 13:05:00,170.78,171.07,170.75,171.07,9913.0,145.5252,145.7723,145.4996,145.7723,9913.0
2022-09-01 13:10:00,171.05,171.28,170.98,171.2,11800.0,145.7552,145.9512,145.6956,145.883,11800.0
2022-09-01 13:15:00,171.3,171.3,171.08,171.08,6931.0,145.9683,145.9683,145.7808,145.7808,6931.0
2022-09-01 13:20:00,171.17,171.38,171.09,171.35,8564.0,145.8575,146.0364,145.7893,146.0109,8564.0
2022-09-01 13:25:00,171.29,171.55,171.29,171.34,7543.0,145.9597,146.1813,145.9597,146.0023,7543.0
2022-09-01 13:30:00,171.29,171.53,171.29,171.43,6858.0,145.9597,146.1642,145.9597,146.079,6858.0
2022-09-01 13:35:00,171.31,171.45,171.14,171.15,15716.0,145.9768,146.0961,145.8319,145.8404,15716.0
2022-09-01 13:40:00,171.17,171.17,170.88,171.11,5870.0,145.8575,145.8575,145.6104,145.8064,5870.0
2022-09-01 13:45:00,171.02,171.02,170.72,170.91,6653.0,145.7297,145.7297,145.474,145.6359,6653.0
2022-09-01 13:50:00,170.99,171.02,170.87,170.87,11557.0,145.7041,145.7297,145.6018,145.6018,11557.0
2022-09-01 13:55:00,170.86,170.99,170.68,170.83,5072.0,145.5933,145.7041,145.4399,145.5678,5072.0
2022-09-01 14:00:00,170.85,171.01,170.7,170.92,3403.0,145.5848,145.7211,145.457,145.6444,3403.0
2022-09-01 14:05:00,171.04,171.04,170.77,170.81,6216.0,145.7467,145.7467,145.5166,145.5507,6216.0
2022-09-01 14:10:00,170.82,170.91,170.68,170.87,5543.0,145.5592,145.6359,145.4399,145.6018,5543.0
2022-09-01 14:15:00,170.88,170.91,170.77,170.89,6310.0,145.6104,145.6359,145.5166,145.6189,6310.0
2022-09-01 14:20:00,170.91,171.35,170.79,171.34,7849.0,145.6359,146.0109,145.5337,146.0023,7849.0
2022-09-01 14:25:00,171.29,171.51,171.18,171.5,11286.0,145.9597,146.1472,145.866,146.1387,11286.0
2022-09-01 14:30:00,171.46,171.46,171.22,171.26,11191.0,146.1046,146.1046,145.9001,145.9342,11191.0
2022-09-01 14:35:00,171.33,171.43,171.05,171.27,17381.0,145.9938,146.079,145.7552,145.9427,17381.0
2022-09-01 14:40:00,171.28,171.49,171.19,171.2,12591.0,145.9512,146.1302,145.8745,145.883,12591.0
2022-09-01 14:45:00,171.18,171.38,171.13,171.17,16508.0,145.866,146.0364,145.8234,145.8575,16508.0
2022-09-01 14:50:00,171.2,171.41,171.16,171.38,11185.0,145.883,146.062,145.849,146.0364,11185.0
2022-09-01 14:55:00,171.42,171.47,171.08,171.2,6685.0,146.0705,146.1131,145.7808,145.883,6685.0
2022-09-01 15:00:00,171.19,171.42,171.15,171.21,7991.0,145.8745,146.0705,145.8404,145.8916,7991.0
2022-09-01 15:05:00,171.22,171.58,171.2,171.5,7112.0,145.9001,146.2068,145.883,146.1387,7112.0
2022-09-01 15:10:00,171.56,171.86,171.42,171.72,12950.0,146.1898,146.4454,146.0705,146.3261,12950.0
2022-09-01 15:15:00,171.67,171.8,171.37,171.62,20785.0,146.2835,146.3943,146.0279,146.2409,20785.0
2022-09-01 15:20:00,171.63,171.63,171.24,171.53,12773.0,146.2495,146.2495,145.9171,146.1642,12773.0
2022-09-01 15:25:00,171.46,171.54,171.21,171.25,12907.0,146.1046,146.1728,145.8916,145.9256,12907.0
2022-09-01 15:30:00,171.11,171.19,170.79,170.83,10429.0,145.8064,145.8745,145.5337,145.5678,10429.0
2022-09-01 15:35:00,170.82,171.43,170.82,171.31,12604.0,145.5592,146.079,145.5592,145.9768,12604.0
2022-09-01 15:40:00,171.34,171.52,171.22,171.48,28396.0,146.0023,146.1557,145.9001,146.1216,28396.0
2022-09-01 15:45:00,171.4,171.5,171.13,171.16,32675.0,146.0535,146.1387,145.8234,145.849,32675.0
2022-09-01 15:50:00,171.21,171.74,171.19,171.68,46431.0,145.8916,146.3432,145.8745,146.2921,46431.0
2022-09-01 15:55:00,171.68,172.08,171.67,171.97,90828.0,146.2921,146.6329,146.2835,146.5392,90828.0
2022-09-02 09:30:00,173.15,173.31,172.11,172.11,15652.0,147.5447,147.681,146.6585,146.6585,15652.0
2022-09-02 09:35:00,172.08,172.6,172.08,172.43,2126.0,146.6329,147.076,146.6329,146.9312,2126.0
2022-09-02 09:40:00,172.15,172.22,171.7,171.88,1327.0,146.6926,146.7522,146.3091,146.4625,1327.0
2022-09-02 09:45:00,171.85,172.4,171.85,172.35,5685.0,146.4369,146.9056,146.4369,146.863,5685.0
2022-09-02 09:50:00,172.35,172.45,171.54,171.61,5751.0,146.863,146.9482,146.1728,146.2324,5751.0
2022-09-02 09:55:00,171.34,171.41,171.0,171.0,8672.0,146.0023,146.062,145.7126,145.7126,8672.0
2022-09-02 10:00:00,171.07,171.2,170.55,170.58,9401.0,145.7723,145.883,145.3292,145.3547,9401.0
2022-09-02 10:05:00,170.58,171.16,170.53,171.03,6204.0,145.3547,145.849,145.3121,145.7382,6204.0
2022-09-02 10:10:00,171.08,171.52,171.08,171.52,8175.0,145.7808,146.1557,145.7808,146.1557,8175.0
2022-09-02 10:15:00,171.54,172.07,171.44,171.95,7710.0,146.1728,146.6244,146.0876,146.5221,7710.0
2022-09-02 10:20:00,171.83,172.28,171.68,172.11,7265.0,146.4199,146.8033,146.2921,146.6585,7265.0
2022-09-02 10:25:00,172.1,172.33,171.99,172.27,1880.0,146.65,146.8459,146.5562,146.7948,1880.0
2022-09-02 10:30:00,172.3,172.37,172.06,172.06,9774.0,146.8204,146.88,146.6159,146.6159,9774.0
2022-09-02 10:35:00,172.12,172.42,172.0,172.29,8187.0,146.667,146.9226,146.5647,146.8119,8187.0
2022-09-02 10:40:00,172.38,172.71,172.36,172.71,7771.0,146.8885,147.1697,146.8715,147.1697,7771.0
2022-09-02 10:45:00,172.63,172.76,172.31,172.49,9589.0,147.1016,147.2124,146.8289,146.9823,9589.0
2022-09-02 10:50:00,172.48,172.82,172.34,172.58,9664.0,146.9738,147.2635,146.8545,147.059,9664.0
2022-09-02 10:55:00,172.58,172.65,172.16,172.28,22262.0,147.059,147.1186,146.7011,146.8033,22262.0
2022-09-02 11:00:00,172.37,172.7,172.18,172.61,9442.0,146.88,147.1612,146.7181,147.0845,9442.0
2022-09-02 11:05:00,172.58,172.69,172.37,172.38,7928.0,147.059,147.1527,146.88,146.8885,7928.0
2022-09-02 11:10:00,172.32,172.47,171.61,171.79,13782.0,146.8374,146.9652,146.2324,146.3858,13782.0
2022-09-02 11:15:00,171.69,171.69,171.4,171.42,6570.0,146.3006,146.3006,146.0535,146.0705,6570.0
2022-09-02 11:20:00,171.5,171.87,171.31,171.71,10621.0,146.1387,146.454,145.9768,146.3176,10621.0
2022-09-02 11:25:00,171.8,172.29,171.79,172.29,7103.0,146.3943,146.8119,146.3858,146.8119,7103.0
2022-09-02 11:30:00,172.22,172.43,172.05,172.38,15213.0,146.7522,146.9312,146.6073,146.8885,15213.0
2022-09-02 11:35:00,172.38,172.49,172.15,172.37,30135.0,146.8885,146.9823,146.6926,146.88,30135.0
2022-09-02 11:40:00,172.38,172.38,171.76,171.76,5518.0,146.8885,146.8885,146.3602,146.3602,5518.0
2022-09-02 11:45:00,171.8,171.81,171.61,171.63,8706.0,146.3943,146.4028,146.2324,146.2495,8706.0
2022-09-02 11:50:00,171.66,171.8,171.63,171.8,2202.0,146.275,146.3943,146.2495,146.3943,2202.0
2022-09-02 11:55:00,171.74,171.84,171.61,171.84,6090.0,146.3432,146.4284,146.2324,146.4284,6090.0
2022-09-02 12:00:00,171.93,171.96,171.56,171.57,6157.0,146.5051,146.5307,146.1898,146.1983,6157.0
2022-09-02 12:05:00,171.59,171.85,171.59,171.68,3342.0,146.2154,146.4369,146.2154,146.2921,3342.0
2022-09-02 12:10:00,171.67,171.67,171.39,171.47,6161.0,146.2835,146.2835,146.0449,146.1131,6161.0
2022-09-02 12:15:00,171.39,171.45,171.09,171.09,7292.0,146.0449,146.0961,145.7893,145.7893,7292.0
2022-09-02 12:20:00,171.01,171.02,170.64,170.84,7150.0,145.7211,145.7297,145.4059,145.5763,7150.0
2022-09-02 12:25:00,170.87,170.89,170.6,170.61,3698.0,145.6018,145.6189,145.3718,145.3803,3698.0
2022-09-02 12:30:00,170.67,170.76,170.21,170.33,10696.0,145.4314,145.5081,145.0394,145.1417,10696.0
2022-09-02 12:35:00,170.38,170.64,170.29,170.63,11099.0,145.1843,145.4059,145.1076,145.3973,11099.0
2022-09-02 12:40:00,170.64,170.66,170.28,170.45,9572.0,145.4059,145.4229,145.0991,145.244,9572.0
2022-09-02 12:45:00,170.44,170.88,170.43,170.72,20551.0,145.2354,145.6104,145.2269,145.474,20551.0
2022-09-02 12:50:00,170.75,170.76,170.3,170.58,17769.0,145.4996,145.5081,145.1161,145.3547,17769.0
2022-09-02 12:55:00,170.6,170.61,170.35,170.57,14528.0,145.3718,145.3803,145.1587,145.3462,14528.0
2022-09-02 13:00:00,170.53,170.53,169.45,169.64,19221.0,145.3121,145.3121,144.3918,144.5537,19221.0
2022-09-02 13:05:00,169.57,169.6,169.06,169.08,11659.0,144.4941,144.5197,144.0595,144.0765,11659.0
2022-09-02 13:10:00,168.96,169.55,168.95,169.55,6946.0,143.9743,144.477,143.9658,144.477,6946.0
2022-09-02 13:15:00,169.5,169.64,169.22,169.39,9157.0,144.4344,144.5537,144.1958,144.3407,9157.0
2022-09-02 13:20:00,169.36,169.36,168.86,168.93,12769.0,144.3151,144.3151,143.8891,143.9487,12769.0
2022-09-02 13:25:00,168.92,169.17,168.82,168.94,12889.0,143.9402,144.1532,143.855,143.9573,12889.0
2022-09-02 13:30:00,168.87,169.26,168.81,169.11,12279.0,143.8976,144.2299,143.8465,144.1021,12279.0
2022-09-02 13:35:00,169.07,169.36,168.98,169.21,15699.0,144.068,144.3151,143.9913,144.1873,15699.0
2022-09-02 13:40:00,169.12,169.38,169.01,169.38,21287.0,144.1106,144.3322,144.0169,144.3322,21287.0
2022-09-02 13:45:00,169.34,169.69,168.86,168.86,21737.0,144.2981,144.5963,143.8891,143.8891,21737.0
2022-09-02 13:50:00,168.82,169.0,168.71,168.9,10313.0,143.855,144.0084,143.7613,143.9232,10313.0
2022-09-02 13:55:00,168.99,169.0,168.53,168.74,13658.0,143.9999,144.0084,143.6079,143.7868,13658.0
2022-09-02 14:00:00,168.79,169.16,168.69,168.85,18425.0,143.8294,144.1447,143.7442,143.8806,18425.0
2022-09-02 14:05:00,168.92,169.05,168.7,168.9,7756.0,143.9402,144.051,143.7527,143.9232,7756.0
2022-09-02 14:10:00,168.91,169.01,168.7,168.97,3862.0,143.9317,144.0169,143.7527,143.9828,3862.0
2022-09-02 14:15:00,168.91,169.31,168.85,169.16,7093.0,143.9317,144.2725,143.8806,144.1447,7093.0
2022-09-02 14:20:00,169.16,169.19,168.95,169.03,3508.0,144.1447,144.1703,143.9658,144.0339,3508.0
2022-09-02 14:25:00,168.98,169.2,168.98,169.15,6219.0,143.9913,144.1788,143.9913,144.1362,6219.0
2022-09-02 14:30:00,169.1,169.1,168.88,168.88,5608.0,144.0936,144.0936,143.9061,143.9061,5608.0
2022-09-02 14:35:00,168.82,169.08,168.82,169.0,5884.0,143.855,144.0765,143.855,144.0084,5884.0
2022-09-02 14:40:00,169.03,169.06,168.83,169.01,2513.0,144.0339,144.0595,143.8635,144.0169,2513.0
2022-09-02 14:45:00,169.01,169.02,168.72,168.78,9280.0,144.0169,144.0254,143.7698,143.8209,9280.0
2022-09-02 14:50:00,168.81,168.86,168.72,168.83,3040.0,143.8465,143.8891,143.7698,143.8635,3040.0
2022-09-02 14:55:00,168.72,168.72,168.42,168.46,5793.0,143.7698,143.7698,143.5141,143.5482,5793.0
2022-09-02 15:00:00,168.49,168.89,168.45,168.84,5085.0,143.5738,143.9146,143.5397,143.872,5085.0
2022-09-02 15:05:00,168.77,169.17,168.77,169.07,7504.0,143.8124,144.1532,143.8124,144.068,7504.0
2022-09-02 15:10:00,169.05,169.17,168.94,169.04,10309.0,144.051,144.1532,143.9573,144.0425,10309.0
2022-09-02 15:15:00,169.18,169.31,168.99,169.17,6814.0,144.1618,144.2725,143.9999,144.1532,6814.0
2022-09-02 15:20:00,169.16,169.32,168.55,168.63,7729.0,144.1447,144.2811,143.6249,143.6931,7729.0
2022-09-02 15:25:00,168.66,168.75,168.53,168.61,5798.0,143.7187,143.7953,143.6079,143.6761,5798.0
2022-09-02 15:30:00,168.64,168.64,168.18,168.18,10441.0,143.7016,143.7016,143.3096,143.3096,10441.0
2022-09-02 15:35:00,168.1,168.1,167.64,167.67,12040.0,143.2415,143.2415,142.8495,142.8751,12040.0
2022-09-02 15:40:00,167.66,167.71,167.42,167.46,11596.0,142.8665,142.9091,142.662,142.6961,11596.0
2022-09-02 15:45:00,167.42,167.94,167.42,167.93,21930.0,142.662,143.1051,142.662,143.0966,21930.0
2022-09-02 15:50:00,167.95,167.98,167.54,167.79,24860.0,143.1137,143.1392,142.7643,142.9773,24860.0
2022-09-02 15:55:00,167.91,167.95,167.39,167.72,68878.0,143.0796,143.1137,142.6365,142.9177,68878.0
2022-09-06 09:30:00,167.27,168.52,167.27,168.49,27043.0,142.5342,143.5994,142.5342,143.5738,27043.0
2022-09-06 09:35:00,168.7,168.71,167.81,167.81,4330.0,143.7527,143.7613,142.9944,142.9944,4330.0
2022-09-06 09:40:00,167.9,168.55,167.9,168.08,6276.0,143.071,143.6249,143.071,143.2244,6276.0
2022-09-06 09:45:00,168.09,168.82,167.95,168.78,12100.0,143.2329,143.855,143.1137,143.8209,12100.0
2022-09-06 09:50:00,168.71,169.13,168.57,168.72,15831.0,143.7613,144.1192,143.642,143.7698,15831.0
2022-09-06 09:55:00,168.52,169.94,168.4,169.94,8234.0,143.5994,144.8094,143.4971,144.8094,8234.0
2022-09-06 10:00:00,169.7,169.82,168.74,169.15,15297.0,144.6049,144.7071,143.7868,144.1362,15297.0
2022-09-06 10:05:00,169.19,169.4,169.05,169.18,6630.0,144.1703,144.3492,144.051,144.1618,6630.0
2022-09-06 10:10:00,169.16,169.57,168.82,169.55,13889.0,144.1447,144.4941,143.855,144.477,13889.0
2022-09-06 10:15:00,169.56,169.69,169.3,169.65,18647.0,144.4856,144.5963,144.264,144.5623,18647.0
2022-09-06 10:20:00,169.65,169.65,169.18,169.27,8179.0,144.5623,144.5623,144.1618,144.2385,8179.0
2022-09-06 10:25:00,169.63,170.07,169.21,169.75,19786.0,144.5452,144.9201,144.1873,144.6475,19786.0
2022-09-06 10:30:00,169.73,169.95,169.57,169.95,7565.0,144.6304,144.8179,144.4941,144.8179,7565.0
2022-09-06 10:35:00,169.96,170.58,169.77,170.58,21667.0,144.8264,145.3547,144.6645,145.3547,21667.0
2022-09-06 10:40:00,170.66,171.0,170.65,170.98,9014.0,145.4229,145.7126,145.4144,145.6956,9014.0
2022-09-06 10:45:00,170.85,171.08,170.72,171.0,8018.0,145.5848,145.7808,145.474,145.7126,8018.0
2022-09-06 10:50:00,170.95,171.4,170.94,171.13,7525.0,145.67,146.0535,145.6615,145.8234,7525.0
2022-09-06 10:55:00,171.07,171.67,171.07,171.2,5567.0,145.7723,146.2835,145.7723,145.883,5567.0
2022-09-06 11:00:00,171.21,171.21,170.91,171.0,3841.0,145.8916,145.8916,145.6359,145.7126,3841.0
2022-09-06 11:05:00,171.0,171.39,170.84,171.11,7934.0,145.7126,146.0449,145.5763,145.8064,7934.0
2022-09-06 11:10:00,171.14,171.15,170.81,171.05,6772.0,145.8319,145.8404,145.5507,145.7552,6772.0
2022-09-06 11:15:00,171.06,171.07,170.8,170.98,9934.0,145.7637,145.7723,145.5422,145.6956,9934.0
2022-09-06 11:20:00,170.97,171.21,170.69,170.77,12299.0,145.6871,145.8916,145.4485,145.5166,12299.0
2022-09-06 11:25:00,170.8,171.09,170.47,170.59,21102.0,145.5422,145.7893,145.261,145.3633,21102.0
2022-09-06 11:30:00,170.61,170.92,170.39,170.52,17221.0,145.3803,145.6444,145.1928,145.3036,17221.0
2022-09-06 11:35:00,170.7,170.7,169.96,169.96,5084.0,145.457,145.457,144.8264,144.8264,5084.0
2022-09-06 11:40:00,169.92,170.47,169.86,170.24,4223.0,144.7923,145.261,144.7412,145.065,4223.0
2022-09-06 11:45:00,170.22,170.49,170.03,170.03,2966.0,145.048,145.278,144.8861,144.8861,2966.0
2022-09-06 11:50:00,170.05,170.22,170.0,170.22,1200.0,144.9031,145.048,144.8605,145.048,1200.0
2022-09-06 11:55:00,170.04,170.09,169.85,170.01,3817.0,144.8946,144.9372,144.7327,144.869,3817.0
2022-09-06 12:00:00,170.04,170.13,169.78,169.99,5273.0,144.8946,144.9713,144.673,144.852,5273.0
2022-09-06 12:05:00,169.99,170.08,169.2,169.31,5656.0,144.852,144.9287,144.1788,144.2725,5656.0
2022-09-06 12:10:00,169.33,169.38,169.24,169.31,7186.0,144.2896,144.3322,144.2129,144.2725,7186.0
2022-09-06 12:15:00,169.29,169.3,168.84,169.1,4835.0,144.2555,144.264,143.872,144.0936,4835.0
2022-09-06 12:20:00,169.07,169.07,168.77,168.83,3763.0,144.068,144.068,143.8124,143.8635,3763.0
2022-09-06 12:25:00,168.77,169.19,168.77,169.0,4805.0,143.8124,144.1703,143.8124,144.0084,4805.0
2022-09-06 12:30:00,168.97,169.11,168.91,168.99,10614.0,143.9828,144.1021,143.9317,143.9999,10614.0
2022-09-06 12:35:00,169.03,169.03,168.92,169.0,8502.0,144.0339,144.0339,143.9402,144.0084,8502.0
2022-09-06 12:40:00,169.01,169.14,168.91,169.08,7199.0,144.0169,144.1277,143.9317,144.0765,7199.0
2022-09-06 12:45:00,169.13,169.13,168.92,168.93,5624.0,144.1192,144.1192,143.9402,143.9487,5624.0
2022-09-06 12:50:00,168.96,169.07,168.84,169.07,8694.0,143.9743,144.068,143.872,144.068,8694.0
2022-09-06 12:55:00,169.08,169.22,168.99,169.04,3964.0,144.0765,144.1958,143.9999,144.0425,3964.0
2022-09-06 13:00:00,168.98,169.15,168.76,169.15,11041.0,143.9913,144.1362,143.8039,144.1362,11041.0
2022-09-06 13:05:00,169.11,169.11,168.68,168.78,20691.0,144.1021,144.1021,143.7357,143.8209,20691.0
2022-09-06 13:10:00,168.76,168.86,168.46,168.7,37720.0,143.8039,143.8891,143.5482,143.7527,37720.0
2022-09-06 13:15:00,168.55,168.59,168.34,168.53,12412.0,143.6249,143.659,143.446,143.6079,12412.0
2022-09-06 13:20:00,168.56,168.75,168.55,168.62,4024.0,143.6334,143.7953,143.6249,143.6846,4024.0
2022-09-06 13:25:00,168.63,168.66,168.5,168.65,3184.0,143.6931,143.7187,143.5823,143.7101,3184.0
2022-09-06 13:30:00,168.66,168.9,168.66,168.84,2143.0,143.7187,143.9232,143.7187,143.872,2143.0
2022-09-06 13:35:00,168.78,168.81,168.69,168.78,2849.0,143.8209,143.8465,143.7442,143.8209,2849.0
2022-09-06 13:40:00,168.76,168.76,168.28,168.49,6267.0,143.8039,143.8039,143.3949,143.5738,6267.0
2022-09-06 13:45:00,168.55,168.63,168.3,168.34,5251.0,143.6249,143.6931,143.4119,143.446,5251.0
2022-09-06 13:50:00,168.38,168.73,168.38,168.72,5140.0,143.4801,143.7783,143.4801,143.7698,5140.0
2022-09-06 13:55:00,168.79,168.9,168.76,168.9,4908.0,143.8294,143.9232,143.8039,143.9232,4908.0
2022-09-06 14:00:00,168.97,169.38,168.89,169.33,16189.0,143.9828,144.3322,143.9146,144.2896,16189.0
2022-09-06 14:05:00,169.34,169.34,169.14,169.27,15645.0,144.2981,144.2981,144.1277,144.2385,15645.0
2022-09-06 14:10:00,169.3,169.79,169.26,169.79,3069.0,144.264,144.6816,144.2299,144.6816,3069.0
2022-09-06 14:15:00,169.78,169.89,169.7,169.8,4048.0,144.673,144.7668,144.6049,144.6901,4048.0
2022-09-06 14:20:00,169.83,169.84,169.55,169.68,4499.0,144.7156,144.7242,144.477,144.5878,4499.0
2022-09-06 14:25:00,169.76,169.84,169.76,169.82,1274.0,144.656,144.7242,144.656,144.7071,1274.0
2022-09-06 14:30:00,169.85,169.92,169.62,169.73,6463.0,144.7327,144.7923,144.5367,144.6304,6463.0
2022-09-06 14:35:00,169.78,170.05,169.74,169.99,2357.0,144.673,144.9031,144.6389,144.852,2357.0
2022-09-06 14:40:00,169.97,170.09,169.94,170.05,2673.0,144.8349,144.9372,144.8094,144.9031,2673.0
2022-09-06 14:45:00,169.99,170.03,169.72,170.03,6471.0,144.852,144.8861,144.6219,144.8861,6471.0
2022-09-06 14:50:00,169.99,169.99,169.54,169.69,8236.0,144.852,144.852,144.4685,144.5963,8236.0
2022-09-06 14:55:00,169.77,169.88,169.6,169.69,6546.0,144.6645,144.7582,144.5197,144.5963,6546.0
2022-09-06 15:00:00,169.75,169.85,169.31,169.69,29084.0,144.6475,144.7327,144.2725,144.5963,29084.0
2022-09-06 15:05:00,169.71,170.27,169.66,170.27,7889.0,144.6134,145.0906,144.5708,145.0906,7889.0
2022-09-06 15:10:00,170.3,170.48,170.25,170.3,14588.0,145.1161,145.2695,145.0735,145.1161,14588.0
2022-09-06 15:15:00,170.25,170.4,170.19,170.19,7423.0,145.0735,145.2013,145.0224,145.0224,7423.0
2022-09-06 15:20:00,170.19,170.25,169.91,170.24,12844.0,145.0224,145.0735,144.7838,145.065,12844.0
2022-09-06 15:25:00,170.24,170.32,169.9,169.98,18936.0,145.065,145.1332,144.7753,144.8435,18936.0
2022-09-06 15:30:00,169.91,169.91,169.48,169.61,12422.0,144.7838,144.7838,144.4174,144.5282,12422.0
2022-09-06 15:35:00,169.6,169.94,169.3,169.31,38917.0,144.5197,144.8094,144.264,144.2725,38917.0
2022-09-06 15:40:00,169.33,169.55,169.33,169.48,20180.0,144.2896,144.477,144.2896,144.4174,20180.0
2022-09-06 15:45:00,169.47,169.63,169.42,169.49,41231.0,144.4089,144.5452,144.3663,144.4259,41231.0
2022-09-06 15:50:00,169.5,169.56,168.92,169.01,37164.0,144.4344,144.4856,143.9402,144.0169,37164.0
2022-09-06 15:55:00,169.0,169.28,168.79,169.24,110172.0,144.0084,144.247,143.8294,144.2129,110172.0
2022-09-07 09:30:00,170.07,171.0,170.0,170.0,12245.0,144.9201,145.7126,144.8605,144.8605,12245.0
2022-09-07 09:35:00,170.01,170.07,169.74,170.06,2902.0,144.869,144.9201,144.6389,144.9116,2902.0
2022-09-07 09:40:00,170.11,170.89,170.11,170.59,1914.0,144.9542,145.6189,144.9542,145.3633,1914.0
2022-09-07 09:45:00,170.4,170.6,170.13,170.15,3972.0,145.2013,145.3718,144.9713,144.9883,3972.0
2022-09-07 09:50:00,170.22,170.37,170.04,170.04,6780.0,145.048,145.1758,144.8946,144.8946,6780.0
2022-09-07 09:55:00,170.09,170.2,169.85,169.85,4268.0,144.9372,145.0309,144.7327,144.7327,4268.0
2022-09-07 10:00:00,169.66,170.05,169.5,169.85,6549.0,144.5708,144.9031,144.4344,144.7327,6549.0
2022-09-07 10:05:00,169.9,169.98,169.71,169.91,10106.0,144.7753,144.8435,144.6134,144.7838,10106.0
2022-09-07 10:10:00,170.0,170.02,169.57,169.71,7556.0,144.8605,144.8775,144.4941,144.6134,7556.0
2022-09-07 10:15:00,169.61,170.03,169.55,169.83,9121.0,144.5282,144.8861,144.477,144.7156,9121.0
2022-09-07 10:20:00,169.85,170.31,169.81,170.07,7857.0,144.7327,145.1247,144.6986,144.9201,7857.0
2022-09-07 10:25:00,170.1,170.33,169.9,170.17,6616.0,144.9457,145.1417,144.7753,145.0054,6616.0
2022-09-07 10:30:00,170.32,170.66,170.24,170.28,8738.0,145.1332,145.4229,145.065,145.0991,8738.0
2022-09-07 10:35:00,170.29,170.65,170.29,170.43,3812.0,145.1076,145.4144,145.1076,145.2269,3812.0
2022-09-07 10:40:00,170.5,170.52,170.26,170.34,11620.0,145.2866,145.3036,145.0821,145.1502,11620.0
2022-09-07 10:45:00,170.37,170.49,170.32,170.49,3578.0,145.1758,145.278,145.1332,145.278,3578.0
2022-09-07 10:50:00,170.54,170.91,170.54,170.91,8400.0,145.3206,145.6359,145.3206,145.6359,8400.0
2022-09-07 10:55:00,170.92,171.15,170.92,171.08,6142.0,145.6444,145.8404,145.6444,145.7808,6142.0
2022-09-07 11:00:00,170.92,171.39,170.91,171.28,9560.0,145.6444,146.0449,145.6359,145.9512,9560.0
2022-09-07 11:05:00,171.25,171.46,171.15,171.2,15225.0,145.9256,146.1046,145.8404,145.883,15225.0
2022-09-07 11:10:00,171.24,171.44,171.17,171.28,19075.0,145.9171,146.0876,145.8575,145.9512,19075.0
2022-09-07 11:15:00,171.3,171.3,170.99,171.17,31459.0,145.9683,145.9683,145.7041,145.8575,31459.0
2022-09-07 11:20:00,171.14,171.2,170.99,171.19,2256.0,145.8319,145.883,145.7041,145.8745,2256.0
2022-09-07 11:25:00,171.24,171.57,171.24,171.52,4258.0,145.9171,146.1983,145.9171,146.1557,4258.0
2022-09-07 11:30:00,171.46,171.64,171.29,171.37,5630.0,146.1046,146.258,145.9597,146.0279,5630.0
2022-09-07 11:35:00,171.37,171.55,171.37,171.42,3434.0,146.0279,146.1813,146.0279,146.0705,3434.0
2022-09-07 11:40:00,171.46,171.51,171.18,171.21,3498.0,146.1046,146.1472,145.866,145.8916,3498.0
2022-09-07 11:45:00,171.24,171.41,171.22,171.38,4745.0,145.9171,146.062,145.9001,146.0364,4745.0
2022-09-07 11:50:00,171.43,171.44,171.34,171.34,3187.0,146.079,146.0876,146.0023,146.0023,3187.0
2022-09-07 11:55:00,171.31,171.34,171.19,171.27,22615.0,145.9768,146.0023,145.8745,145.9427,22615.0
2022-09-07 12:00:00,171.19,171.74,171.18,171.67,4328.0,145.8745,146.3432,145.866,146.2835,4328.0
2022-09-07 12:05:00,171.59,171.65,171.4,171.62,5462.0,146.2154,146.2665,146.0535,146.2409,5462.0
2022-09-07 12:10:00,171.58,171.58,171.19,171.22,3661.0,146.2068,146.2068,145.8745,145.9001,3661.0
2022-09-07 12:15:00,171.18,171.18,170.77,170.86,5542.0,145.866,145.866,145.5166,145.5933,5542.0
2022-09-07 12:20:00,170.89,170.92,170.71,170.74,8191.0,145.6189,145.6444,145.4655,145.4911,8191.0
2022-09-07 12:25:00,170.73,171.3,170.69,171.18,5087.0,145.4825,145.9683,145.4485,145.866,5087.0
2022-09-07 12:30:00,171.18,171.24,171.13,171.22,2400.0,145.866,145.9171,145.8234,145.9001,2400.0
2022-09-07 12:35:00,171.27,171.61,171.23,171.6,6282.0,145.9427,146.2324,145.9086,146.2239,6282.0
2022-09-07 12:40:00,171.63,171.88,171.48,171.82,24097.0,146.2495,146.4625,146.1216,146.4114,24097.0
2022-09-07 12:45:00,171.84,171.87,171.75,171.84,2888.0,146.4284,146.454,146.3517,146.4284,2888.0
2022-09-07 12:50:00,171.8,171.9,171.69,171.74,8328.0,146.3943,146.4795,146.3006,146.3432,8328.0
2022-09-07 12:55:00,171.69,171.9,171.67,171.9,26817.0,146.3006,146.4795,146.2835,146.4795,26817.0
2022-09-07 13:00:00,171.9,172.06,171.79,172.05,13058.0,146.4795,146.6159,146.3858,146.6073,13058.0
2022-09-07 13:05:00,172.0,172.11,171.8,171.94,3740.0,146.5647,146.6585,146.3943,146.5136,3740.0
2022-09-07 13:10:00,171.99,172.1,171.94,172.1,6573.0,146.5562,146.65,146.5136,146.65,6573.0
2022-09-07 13:15:00,172.14,172.3,172.14,172.15,4553.0,146.684,146.8204,146.684,146.6926,4553.0
2022-09-07 13:20:00,172.12,172.42,172.07,172.19,4143.0,146.667,146.9226,146.6244,146.7266,4143.0
2022-09-07 13:25:00,172.08,172.18,171.95,172.14,5065.0,146.6329,146.7181,146.5221,146.684,5065.0
2022-09-07 13:30:00,172.08,172.3,172.01,172.3,2603.0,146.6329,146.8204,146.5733,146.8204,2603.0
2022-09-07 13:35:00,172.27,172.36,172.04,172.31,7222.0,146.7948,146.8715,146.5988,146.8289,7222.0
2022-09-07 13:40:00,172.35,172.44,172.23,172.44,3698.0,146.863,146.9397,146.7607,146.9397,3698.0
2022-09-07 13:45:00,172.38,172.54,172.28,172.53,4572.0,146.8885,147.0249,146.8033,147.0164,4572.0
2022-09-07 13:50:00,172.48,172.94,172.47,172.94,4999.0,146.9738,147.3657,146.9652,147.3657,4999.0
2022-09-07 13:55:00,172.98,173.04,172.78,172.85,2910.0,147.3998,147.4509,147.2294,147.289,2910.0
2022-09-07 14:00:00,172.87,172.87,172.12,172.66,39970.0,147.3061,147.3061,146.667,147.1271,39970.0
2022-09-07 14:05:00,172.69,172.82,172.51,172.53,5089.0,147.1527,147.2635,146.9993,147.0164,5089.0
2022-09-07 14:10:00,172.44,172.82,172.41,172.77,6464.0,146.9397,147.2635,146.9141,147.2209,6464.0
2022-09-07 14:15:00,172.72,172.76,172.26,172.32,6326.0,147.1783,147.2124,146.7863,146.8374,6326.0
2022-09-07 14:20:00,172.34,172.45,172.28,172.37,5823.0,146.8545,146.9482,146.8033,146.88,5823.0
2022-09-07 14:25:00,172.41,172.68,172.34,172.65,5341.0,146.9141,147.1442,146.8545,147.1186,5341.0
2022-09-07 14:30:00,172.61,172.85,172.6,172.78,3981.0,147.0845,147.289,147.076,147.2294,3981.0
2022-09-07 14:35:00,172.86,172.88,172.76,172.82,3936.0,147.2976,147.3146,147.2124,147.2635,3936.0
2022-09-07 14:40:00,172.85,172.88,172.77,172.82,4479.0,147.289,147.3146,147.2209,147.2635,4479.0
2022-09-07 14:45:00,172.81,172.94,172.78,172.88,5252.0,147.255,147.3657,147.2294,147.3146,5252.0
2022-09-07 14:50:00,172.86,172.93,172.72,172.84,6923.0,147.2976,147.3572,147.1783,147.2805,6923.0
2022-09-07 14:55:00,172.84,172.93,172.82,172.88,4666.0,147.2805,147.3572,147.2635,147.3146,4666.0
2022-09-07 15:00:00,172.91,172.91,172.67,172.7,9837.0,147.3402,147.3402,147.1357,147.1612,9837.0
2022-09-07 15:05:00,172.72,172.79,172.66,172.74,8707.0,147.1783,147.2379,147.1271,147.1953,8707.0
2022-09-07 15:10:00,172.75,172.84,172.65,172.73,8861.0,147.2038,147.2805,147.1186,147.1868,8861.0
2022-09-07 15:15:00,172.76,172.92,172.7,172.82,5912.0,147.2124,147.3487,147.1612,147.2635,5912.0
2022-09-07 15:20:00,172.82,172.97,172.7,172.97,9115.0,147.2635,147.3913,147.1612,147.3913,9115.0
2022-09-07 15:25:00,173.0,173.42,172.95,173.36,11581.0,147.4169,147.7748,147.3743,147.7236,11581.0
2022-09-07 15:30:00,173.38,173.45,173.2,173.45,11809.0,147.7407,147.8003,147.5873,147.8003,11809.0
2022-09-07 15:35:00,173.43,173.57,173.26,173.57,12831.0,147.7833,147.9026,147.6384,147.9026,12831.0
2022-09-07 15:40:00,173.56,173.77,173.4,173.71,15576.0,147.894,148.073,147.7577,148.0219,15576.0
2022-09-07 15:45:00,173.72,173.98,173.64,173.91,24244.0,148.0304,148.2519,147.9622,148.1923,24244.0
2022-09-07 15:50:00,173.89,173.89,173.51,173.67,36861.0,148.1752,148.1752,147.8514,147.9878,36861.0
2022-09-07 15:55:00,173.69,173.78,173.42,173.67,84269.0,148.0048,148.0815,147.7748,147.9878,84269.0
2022-09-08 09:30:00,172.74,172.85,172.02,172.5,29249.0,147.1953,147.289,146.5818,146.9908,29249.0
2022-09-08 09:35:00,172.43,172.84,172.33,172.78,2000.0,146.9312,147.2805,146.8459,147.2294,2000.0
2022-09-08 09:40:00,172.64,174.0,172.5,173.95,22487.0,147.1101,148.269,146.9908,148.2264,22487.0
2022-09-08 09:45:00,173.94,174.06,173.3,173.63,14281.0,148.2179,148.3201,147.6725,147.9537,14281.0
2022-09-08 09:50:00,173.54,173.68,173.19,173.24,3852.0,147.877,147.9963,147.5788,147.6214,3852.0
2022-09-08 09:55:00,173.39,173.69,173.16,173.55,5935.0,147.7492,148.0048,147.5532,147.8855,5935.0
2022-09-08 10:00:00,173.59,173.59,172.87,173.02,6606.0,147.9196,147.9196,147.3061,147.4339,6606.0
2022-09-08 10:05:00,173.08,173.33,172.88,172.93,17393.0,147.485,147.6981,147.3146,147.3572,17393.0
2022-09-08 10:10:00,172.94,173.29,172.94,173.27,59515.0,147.3657,147.664,147.3657,147.6469,59515.0
2022-09-08 10:15:00,173.12,174.07,173.04,174.07,4303.0,147.5191,148.3286,147.4509,148.3286,4303.0
2022-09-08 10:20:00,173.94,174.02,173.52,173.58,5103.0,148.2179,148.286,147.86,147.9111,5103.0
2022-09-08 10:25:00,173.71,173.96,173.71,173.91,4780.0,148.0219,148.2349,148.0219,148.1923,4780.0
2022-09-08 10:30:00,173.84,174.05,173.82,174.02,7506.0,148.1326,148.3116,148.1156,148.286,7506.0
2022-09-08 10:35:00,174.04,174.22,173.97,174.06,5726.0,148.3031,148.4564,148.2434,148.3201,5726.0
2022-09-08 10:40:00,173.99,174.4,173.99,174.32,6299.0,148.2605,148.6098,148.2605,148.5417,6299.0
2022-09-08 10:45:00,174.35,174.59,174.35,174.44,3902.0,148.5672,148.7717,148.5672,148.6439,3902.0
2022-09-08 10:50:00,174.38,174.53,174.24,174.26,4809.0,148.5928,148.7206,148.4735,148.4905,4809.0
2022-09-08 10:55:00,174.29,174.48,174.26,174.38,2507.0,148.5161,148.678,148.4905,148.5928,2507.0
2022-09-08 11:00:00,174.38,174.46,174.14,174.15,4017.0,148.5928,148.661,148.3883,148.3968,4017.0
2022-09-08 11:05:00,174.17,174.43,174.07,174.39,4646.0,148.4138,148.6354,148.3286,148.6013,4646.0
2022-09-08 11:10:00,174.38,174.46,174.23,174.26,4100.0,148.5928,148.661,148.465,148.4905,4100.0
2022-09-08 11:15:00,174.3,174.31,174.07,174.09,6273.0,148.5246,148.5331,148.3286,148.3457,6273.0
2022-09-08 11:20:00,174.11,174.18,174.0,174.18,4870.0,148.3627,148.4224,148.269,148.4224,4870.0
2022-09-08 11:25:00,174.19,174.23,174.02,174.02,3782.0,148.4309,148.465,148.286,148.286,3782.0
2022-09-08 11:30:00,173.98,174.04,173.94,174.03,5138.0,148.2519,148.3031,148.2179,148.2945,5138.0
2022-09-08 11:35:00,173.98,174.26,173.7,173.7,9938.0,148.2519,148.4905,148.0133,148.0133,9938.0
2022-09-08 11:40:00,173.67,173.92,173.57,173.87,7402.0,147.9878,148.2008,147.9026,148.1582,7402.0
2022-09-08 11:45:00,173.91,174.02,173.87,173.95,5311.0,148.1923,148.286,148.1582,148.2264,5311.0
2022-09-08 11:50:00,173.97,173.98,173.76,173.92,13115.0,148.2434,148.2519,148.0645,148.2008,13115.0
2022-09-08 11:55:00,173.9,174.05,173.9,173.98,34909.0,148.1838,148.3116,148.1838,148.2519,34909.0
2022-09-08 12:00:00,173.99,174.04,173.05,173.19,27394.0,148.2605,148.3031,147.4595,147.5788,27394.0
2022-09-08 12:05:00,173.2,173.21,172.65,172.76,6676.0,147.5873,147.5958,147.1186,147.2124,6676.0
2022-09-08 12:10:00,172.76,172.95,172.45,172.53,34513.0,147.2124,147.3743,146.9482,147.0164,34513.0
2022-09-08 12:15:00,172.45,172.79,172.34,172.77,17074.0,146.9482,147.2379,146.8545,147.2209,17074.0
2022-09-08 12:20:00,172.78,172.83,172.36,172.67,19798.0,147.2294,147.272,146.8715,147.1357,19798.0
2022-09-08 12:25:00,172.58,173.11,172.56,172.78,79492.0,147.059,147.5106,147.0419,147.2294,79492.0
2022-09-08 12:30:00,172.69,173.43,172.66,173.43,6738.0,147.1527,147.7833,147.1271,147.7833,6738.0
2022-09-08 12:35:00,173.43,173.48,173.23,173.31,9900.0,147.7833,147.8259,147.6128,147.681,9900.0
2022-09-08 12:40:00,173.3,173.73,173.2,173.62,32279.0,147.6725,148.0389,147.5873,147.9452,32279.0
2022-09-08 12:45:00,173.61,173.61,173.45,173.49,3537.0,147.9367,147.9367,147.8003,147.8344,3537.0
2022-09-08 12:50:00,173.42,173.52,173.4,173.46,4271.0,147.7748,147.86,147.7577,147.8088,4271.0
2022-09-08 12:55:00,173.52,173.56,173.4,173.47,3999.0,147.86,147.894,147.7577,147.8174,3999.0
2022-09-08 13:00:00,173.44,173.49,173.17,173.24,4414.0,147.7918,147.8344,147.5617,147.6214,4414.0
2022-09-08 13:05:00,173.25,173.3,173.07,173.23,2362.0,147.6299,147.6725,147.4765,147.6128,2362.0
2022-09-08 13:10:00,173.32,173.81,173.32,173.78,5228.0,147.6895,148.1071,147.6895,148.0815,5228.0
2022-09-08 13:15:00,173.84,173.85,173.64,173.71,3619.0,148.1326,148.1412,147.9622,148.0219,3619.0
2022-09-08 13:20:00,173.61,173.93,173.61,173.77,3711.0,147.9367,148.2093,147.9367,148.073,3711.0
2022-09-08 13:25:00,173.71,173.91,173.64,173.75,3724.0,148.0219,148.1923,147.9622,148.056,3724.0
2022-09-08 13:30:00,173.68,173.68,173.34,173.44,2806.0,147.9963,147.9963,147.7066,147.7918,2806.0
2022-09-08 13:35:00,173.38,173.68,173.38,173.44,9706.0,147.7407,147.9963,147.7407,147.7918,9706.0
2022-09-08 13:40:00,173.45,173.7,173.45,173.7,2599.0,147.8003,148.0133,147.8003,148.0133,2599.0
2022-09-08 13:45:00,173.65,173.86,173.63,173.86,2101.0,147.9707,148.1497,147.9537,148.1497,2101.0
2022-09-08 13:50:00,173.83,173.85,173.71,173.82,9369.0,148.1241,148.1412,148.0219,148.1156,9369.0
2022-09-08 13:55:00,173.85,174.02,173.49,174.0,7572.0,148.1412,148.286,147.8344,148.269,7572.0
2022-09-08 14:00:00,174.06,174.44,174.03,174.44,6177.0,148.3201,148.6439,148.2945,148.6439,6177.0
2022-09-08 14:05:00,174.4,174.59,174.22,174.29,3701.0,148.6098,148.7717,148.4564,148.5161,3701.0
2022-09-08 14:10:00,174.3,174.35,174.14,174.14,1774.0,148.5246,148.5672,148.3883,148.3883,1774.0
2022-09-08 14:15:00,174.09,174.41,174.07,174.4,8328.0,148.3457,148.6184,148.3286,148.6098,8328.0
2022-09-08 14:20:00,174.34,174.41,174.3,174.35,2493.0,148.5587,148.6184,148.5246,148.5672,2493.0
2022-09-08 14:25:00,174.38,174.43,174.2,174.25,2381.0,148.5928,148.6354,148.4394,148.482,2381.0
2022-09-08 14:30:00,174.25,174.35,174.25,174.28,1100.0,148.482,148.5672,148.482,148.5076,1100.0
2022-09-08 14:35:00,174.37,174.46,174.29,174.42,2832.0,148.5843,148.661,148.5161,148.6269,2832.0
2022-09-08 14:40:00,174.36,174.37,173.79,173.86,4257.0,148.5757,148.5843,148.09,148.1497,4257.0
2022-09-08 14:45:00,173.87,173.88,173.63,173.69,1800.0,148.1582,148.1667,147.9537,148.0048,1800.0
2022-09-08 14:50:00,173.67,173.87,173.6,173.77,3188.0,147.9878,148.1582,147.9281,148.073,3188.0
2022-09-08 14:55:00,173.7,173.76,173.57,173.67,3783.0,148.0133,148.0645,147.9026,147.9878,3783.0
2022-09-08 15:00:00,173.64,173.78,173.45,173.59,4469.0,147.9622,148.0815,147.8003,147.9196,4469.0
2022-09-08 15:05:00,173.62,173.8,173.62,173.69,2411.0,147.9452,148.0986,147.9452,148.0048,2411.0
2022-09-08 15:10:00,173.69,173.86,173.59,173.84,3500.0,148.0048,148.1497,147.9196,148.1326,3500.0
2022-09-08 15:15:00,173.88,174.06,173.82,174.06,7867.0,148.1667,148.3201,148.1156,148.3201,7867.0
2022-09-08 15:20:00,174.06,174.12,173.84,174.05,10650.0,148.3201,148.3712,148.1326,148.3116,10650.0
2022-09-08 15:25:00,174.01,174.01,173.78,173.8,77148.0,148.2775,148.2775,148.0815,148.0986,77148.0
2022-09-08 15:30:00,173.75,173.99,173.65,173.66,8794.0,148.056,148.2605,147.9707,147.9793,8794.0
2022-09-08 15:35:00,173.63,173.84,173.62,173.79,6480.0,147.9537,148.1326,147.9452,148.09,6480.0
2022-09-08 15:40:00,173.8,173.84,173.66,173.66,8288.0,148.0986,148.1326,147.9793,147.9793,8288.0
2022-09-08 15:45:00,173.69,174.03,173.68,173.96,15075.0,148.0048,148.2945,147.9963,148.2349,15075.0
2022-09-08 15:50:00,173.97,174.35,173.97,174.32,19299.0,148.2434,148.5672,148.2434,148.5417,19299.0
2022-09-08 15:55:00,174.32,174.35,174.07,174.23,54637.0,148.5417,148.5672,148.3286,148.465,54637.0
2022-09-09 09:30:00,174.21,174.97,173.16,173.64,16915.0,148.4479,149.0955,147.5532,147.9622,16915.0
2022-09-09 09:35:00,173.68,173.83,173.45,173.7,3375.0,147.9963,148.1241,147.8003,148.0133,3375.0
2022-09-09 09:40:00,173.76,173.83,173.3,173.3,2351.0,148.0645,148.1241,147.6725,147.6725,2351.0
2022-09-09 09:45:00,173.28,173.28,172.59,173.06,6626.0,147.6555,147.6555,147.0675,147.468,6626.0
2022-09-09 09:50:00,173.31,173.75,173.31,173.75,1863.0,147.681,148.056,147.681,148.056,1863.0
2022-09-09 09:55:00,173.72,174.1,173.59,174.1,1651.0,148.0304,148.3542,147.9196,148.3542,1651.0
2022-09-09 10:00:00,174.12,174.5,174.05,174.47,4983.0,148.3712,148.695,148.3116,148.6695,4983.0
2022-09-09 10:05:00,174.52,174.79,174.49,174.67,5066.0,148.7121,148.9422,148.6865,148.8399,5066.0
2022-09-09 10:10:00,174.53,174.59,174.21,174.53,7940.0,148.7206,148.7717,148.4479,148.7206,7940.0
2022-09-09 10:15:00,174.58,174.83,174.58,174.61,7982.0,148.7632,148.9762,148.7632,148.7888,7982.0
2022-09-09 10:20:00,174.65,174.71,174.47,174.66,3079.0,148.8229,148.874,148.6695,148.8314,3079.0
2022-09-09 10:25:00,174.7,175.09,174.67,175.09,5641.0,148.8655,149.1978,148.8399,149.1978,5641.0
2022-09-09 10:30:00,175.12,175.21,174.95,175.03,2747.0,149.2234,149.3,149.0785,149.1467,2747.0
2022-09-09 10:35:00,175.07,175.15,174.99,175.12,1801.0,149.1808,149.2489,149.1126,149.2234,1801.0
2022-09-09 10:40:00,175.17,175.26,175.06,175.18,2467.0,149.266,149.3427,149.1722,149.2745,2467.0
2022-09-09 10:45:00,175.25,175.4,175.16,175.36,3379.0,149.3341,149.462,149.2574,149.4279,3379.0
2022-09-09 10:50:00,175.31,175.42,175.18,175.18,5298.0,149.3853,149.479,149.2745,149.2745,5298.0
2022-09-09 10:55:00,175.2,175.23,175.01,175.21,4614.0,149.2915,149.3171,149.1296,149.3,4614.0
2022-09-09 11:00:00,175.3,175.37,174.9,175.02,3707.0,149.3767,149.4364,149.0359,149.1381,3707.0
2022-09-09 11:05:00,175.03,175.16,174.93,175.16,5245.0,149.1467,149.2574,149.0615,149.2574,5245.0
2022-09-09 11:10:00,175.24,175.28,174.83,174.85,7218.0,149.3256,149.3597,148.9762,148.9933,7218.0
2022-09-09 11:15:00,174.95,175.04,174.64,174.66,4073.0,149.0785,149.1552,148.8143,148.8314,4073.0
2022-09-09 11:20:00,174.67,174.71,174.23,174.39,6727.0,148.8399,148.874,148.465,148.6013,6727.0
2022-09-09 11:25:00,174.4,174.83,174.4,174.65,3504.0,148.6098,148.9762,148.6098,148.8229,3504.0
2022-09-09 11:30:00,174.72,174.85,174.64,174.73,3012.0,148.8825,148.9933,148.8143,148.891,3012.0
2022-09-09 11:35:00,174.84,174.98,174.79,174.85,7610.0,148.9848,149.1041,148.9422,148.9933,7610.0
2022-09-09 11:40:00,174.83,174.86,174.59,174.6,1553.0,148.9762,149.0018,148.7717,148.7803,1553.0
2022-09-09 11:45:00,174.53,174.58,174.47,174.5,4658.0,148.7206,148.7632,148.6695,148.695,4658.0
2022-09-09 11:50:00,174.56,174.59,174.28,174.59,3977.0,148.7462,148.7717,148.5076,148.7717,3977.0
2022-09-09 11:55:00,174.58,174.75,174.49,174.54,3679.0,148.7632,148.9081,148.6865,148.7291,3679.0
2022-09-09 12:00:00,174.47,174.54,174.1,174.14,7921.0,148.6695,148.7291,148.3542,148.3883,7921.0
2022-09-09 12:05:00,174.15,174.49,174.15,174.49,2937.0,148.3968,148.6865,148.3968,148.6865,2937.0
2022-09-09 12:10:00,174.47,174.52,174.35,174.42,2433.0,148.6695,148.7121,148.5672,148.6269,2433.0
2022-09-09 12:15:00,174.35,174.44,174.14,174.44,3331.0,148.5672,148.6439,148.3883,148.6439,3331.0
2022-09-09 12:20:00,174.31,174.36,174.06,174.06,1700.0,148.5331,148.5757,148.3201,148.3201,1700.0
2022-09-09 12:25:00,174.15,174.36,174.12,174.28,3487.0,148.3968,148.5757,148.3712,148.5076,3487.0
2022-09-09 12:30:00,174.26,174.4,174.19,174.25,2298.0,148.4905,148.6098,148.4309,148.482,2298.0
2022-09-09 12:35:00,174.36,174.54,174.35,174.43,8942.0,148.5757,148.7291,148.5672,148.6354,8942.0
2022-09-09 12:40:00,174.42,174.45,174.27,174.33,3011.0,148.6269,148.6524,148.4991,148.5502,3011.0
2022-09-09 12:45:00,174.24,174.55,174.15,174.55,4194.0,148.4735,148.7376,148.3968,148.7376,4194.0
2022-09-09 12:50:00,174.59,174.66,174.47,174.59,2789.0,148.7717,148.8314,148.6695,148.7717,2789.0
2022-09-09 12:55:00,174.59,174.89,174.59,174.78,3203.0,148.7717,149.0274,148.7717,148.9336,3203.0
2022-09-09 13:00:00,174.85,174.85,174.6,174.66,4094.0,148.9933,148.9933,148.7803,148.8314,4094.0
2022-09-09 13:05:00,174.66,174.81,174.58,174.81,4618.0,148.8314,148.9592,148.7632,148.9592,4618.0
2022-09-09 13:10:00,174.79,174.94,174.76,174.89,4636.0,148.9422,149.07,148.9166,149.0274,4636.0
2022-09-09 13:15:00,174.87,174.97,174.84,174.84,4933.0,149.0103,149.0955,148.9848,148.9848,4933.0
2022-09-09 13:20:00,174.83,174.84,174.73,174.79,4612.0,148.9762,148.9848,148.891,148.9422,4612.0
2022-09-09 13:25:00,174.74,174.83,174.67,174.79,5726.0,148.8996,148.9762,148.8399,148.9422,5726.0
2022-09-09 13:30:00,174.81,174.99,174.81,174.92,3794.0,148.9592,149.1126,148.9592,149.0529,3794.0
2022-09-09 13:35:00,175.03,175.21,175.02,175.17,3070.0,149.1467,149.3,149.1381,149.266,3070.0
2022-09-09 13:40:00,175.19,175.24,174.99,174.99,2085.0,149.283,149.3256,149.1126,149.1126,2085.0
2022-09-09 13:45:00,175.03,175.16,174.97,175.13,1904.0,149.1467,149.2574,149.0955,149.2319,1904.0
2022-09-09 13:50:00,175.2,175.2,175.12,175.14,2870.0,149.2915,149.2915,149.2234,149.2404,2870.0
2022-09-09 13:55:00,175.13,175.28,175.04,175.25,6164.0,149.2319,149.3597,149.1552,149.3341,6164.0
2022-09-09 14:00:00,175.29,175.29,174.97,175.01,2929.0,149.3682,149.3682,149.0955,149.1296,2929.0
2022-09-09 14:05:00,174.99,175.08,174.91,174.91,3160.0,149.1126,149.1893,149.0444,149.0444,3160.0
2022-09-09 14:10:00,174.9,175.11,174.88,175.11,4160.0,149.0359,149.2148,149.0188,149.2148,4160.0
2022-09-09 14:15:00,175.14,175.22,175.14,175.21,2560.0,149.2404,149.3086,149.2404,149.3,2560.0
2022-09-09 14:20:00,175.24,175.37,175.17,175.33,7852.0,149.3256,149.4364,149.266,149.4023,7852.0
2022-09-09 14:25:00,175.3,175.32,175.18,175.28,3594.0,149.3767,149.3938,149.2745,149.3597,3594.0
2022-09-09 14:30:00,175.27,175.46,175.27,175.44,5086.0,149.3512,149.5131,149.3512,149.496,5086.0
2022-09-09 14:35:00,175.47,175.67,175.45,175.58,8606.0,149.5216,149.692,149.5046,149.6153,8606.0
2022-09-09 14:40:00,175.52,175.75,175.52,175.68,7794.0,149.5642,149.7602,149.5642,149.7005,7794.0
2022-09-09 14:45:00,175.68,175.75,175.61,175.61,3693.0,149.7005,149.7602,149.6409,149.6409,3693.0
2022-09-09 14:50:00,175.57,175.65,175.38,175.61,2600.0,149.6068,149.675,149.4449,149.6409,2600.0
2022-09-09 14:55:00,175.65,175.84,175.61,175.76,5959.0,149.675,149.8369,149.6409,149.7687,5959.0
2022-09-09 15:00:00,175.75,175.91,175.7,175.9,4225.0,149.7602,149.8965,149.7176,149.888,4225.0
2022-09-09 15:05:00,175.92,175.92,175.59,175.7,3695.0,149.9051,149.9051,149.6239,149.7176,3695.0
2022-09-09 15:10:00,175.72,175.98,175.69,175.95,5236.0,149.7346,149.9562,149.7091,149.9306,5236.0
2022-09-09 15:15:00,175.91,175.98,175.74,175.79,9574.0,149.8965,149.9562,149.7517,149.7943,9574.0
2022-09-09 15:20:00,175.63,175.69,175.56,175.56,4499.0,149.6579,149.7091,149.5983,149.5983,4499.0
2022-09-09 15:25:00,175.51,175.56,175.41,175.44,6009.0,149.5557,149.5983,149.4705,149.496,6009.0
2022-09-09 15:30:00,175.41,175.46,175.26,175.43,7408.0,149.4705,149.5131,149.3427,149.4875,7408.0
2022-09-09 15:35:00,175.41,175.62,175.37,175.4,21702.0,149.4705,149.6494,149.4364,149.462,21702.0
2022-09-09 15:40:00,175.4,175.5,175.14,175.42,103157.0,149.462,149.5472,149.2404,149.479,103157.0
2022-09-09 15:45:00,175.41,175.41,175.01,175.16,13967.0,149.4705,149.4705,149.1296,149.2574,13967.0
2022-09-09 15:50:00,175.1,175.11,174.51,174.59,24169.0,149.2063,149.2148,148.7036,148.7717,24169.0
2022-09-09 15:55:00,174.61,174.77,174.51,174.53,60302.0,148.7888,148.9251,148.7036,148.7206,60302.0
2022-09-12 09:30:00,175.37,175.8,174.96,175.8,13364.0,149.4364,149.8028,149.087,149.8028,13364.0
2022-09-12 09:35:00,175.77,176.6,175.77,176.21,9160.0,149.7772,150.4845,149.7772,150.1522,9160.0
2022-09-12 09:40:00,176.26,176.33,175.84,175.98,8502.0,150.1948,150.2544,149.8369,149.9562,8502.0
2022-09-12 09:45:00,175.98,176.25,175.93,176.11,5257.0,149.9562,150.1863,149.9136,150.067,5257.0
2022-09-12 09:50:00,176.18,176.68,176.18,176.59,13182.0,150.1266,150.5527,150.1266,150.476,13182.0
2022-09-12 09:55:00,176.59,176.59,176.26,176.58,4279.0,150.476,150.476,150.1948,150.4675,4279.0
2022-09-12 10:00:00,176.56,176.56,175.89,176.09,9284.0,150.4504,150.4504,149.8795,150.0499,9284.0
2022-09-12 10:05:00,176.26,176.78,176.26,176.75,5424.0,150.1948,150.6379,150.1948,150.6123,5424.0
2022-09-12 10:10:00,176.7,176.9,176.46,176.66,6560.0,150.5697,150.7401,150.3652,150.5356,6560.0
2022-09-12 10:15:00,176.58,176.58,176.15,176.2,5618.0,150.4675,150.4675,150.101,150.1436,5618.0
2022-09-12 10:20:00,176.2,176.64,176.2,176.3,9803.0,150.1436,150.5186,150.1436,150.2289,9803.0
2022-09-12 10:25:00,176.38,176.57,176.28,176.49,10635.0,150.297,150.4589,150.2118,150.3908,10635.0
2022-09-12 10:30:00,176.41,176.41,176.25,176.38,6407.0,150.3226,150.3226,150.1863,150.297,6407.0
2022-09-12 10:35:00,176.24,176.45,176.08,176.4,9306.0,150.1777,150.3567,150.0414,150.3141,9306.0
2022-09-12 10:40:00,176.44,176.63,176.36,176.51,3473.0,150.3482,150.5101,150.28,150.4078,3473.0
2022-09-12 10:45:00,176.42,176.58,176.29,176.48,6004.0,150.3311,150.4675,150.2203,150.3822,6004.0
2022-09-12 10:50:00,176.46,176.6,176.39,176.6,3598.0,150.3652,150.4845,150.3055,150.4845,3598.0
2022-09-12 10:55:00,176.58,176.8,176.37,176.8,3198.0,150.4675,150.6549,150.2885,150.6549,3198.0
2022-09-12 11:00:00,176.76,177.08,176.76,177.05,6673.0,150.6208,150.8935,150.6208,150.8679,6673.0
2022-09-12 11:05:00,177.05,177.05,176.75,176.76,9960.0,150.8679,150.8679,150.6123,150.6208,9960.0
2022-09-12 11:10:00,176.83,177.11,176.76,177.05,7782.0,150.6805,150.9191,150.6208,150.8679,7782.0
2022-09-12 11:15:00,176.99,177.37,176.99,177.37,5085.0,150.8168,151.1406,150.8168,151.1406,5085.0
2022-09-12 11:20:00,177.32,177.78,177.32,177.78,4398.0,151.098,151.49,151.098,151.49,4398.0
2022-09-12 11:25:00,177.76,177.77,177.46,177.48,5234.0,151.473,151.4815,151.2173,151.2344,5234.0
2022-09-12 11:30:00,177.53,177.59,177.34,177.39,4269.0,151.277,151.3281,151.1151,151.1577,4269.0
2022-09-12 11:35:00,177.41,177.43,176.95,177.06,3555.0,151.1747,151.1918,150.7827,150.8765,3555.0
2022-09-12 11:40:00,177.04,177.35,177.03,177.06,4359.0,150.8594,151.1236,150.8509,150.8765,4359.0
2022-09-12 11:45:00,177.05,177.05,176.9,176.92,2428.0,150.8679,150.8679,150.7401,150.7572,2428.0
2022-09-12 11:50:00,176.94,176.94,176.6,176.6,3601.0,150.7742,150.7742,150.4845,150.4845,3601.0
2022-09-12 11:55:00,176.69,176.69,176.26,176.5,3843.0,150.5612,150.5612,150.1948,150.3993,3843.0
2022-09-12 12:00:00,176.55,176.55,176.23,176.25,4818.0,150.4419,150.4419,150.1692,150.1863,4818.0
2022-09-12 12:05:00,176.24,176.51,176.21,176.31,7929.0,150.1777,150.4078,150.1522,150.2374,7929.0
2022-09-12 12:10:00,176.18,176.51,176.11,176.5,4325.0,150.1266,150.4078,150.067,150.3993,4325.0
2022-09-12 12:15:00,176.51,176.53,176.16,176.17,3084.0,150.4078,150.4248,150.1096,150.1181,3084.0
2022-09-12 12:20:00,176.19,176.74,176.17,176.65,3989.0,150.1351,150.6038,150.1181,150.5271,3989.0
2022-09-12 12:25:00,176.58,176.74,176.54,176.62,4418.0,150.4675,150.6038,150.4334,150.5015,4418.0
2022-09-12 12:30:00,176.63,176.75,176.59,176.65,4276.0,150.5101,150.6123,150.476,150.5271,4276.0
2022-09-12 12:35:00,176.65,176.65,176.48,176.5,5785.0,150.5271,150.5271,150.3822,150.3993,5785.0
2022-09-12 12:40:00,176.51,176.62,176.42,176.62,5432.0,150.4078,150.5015,150.3311,150.5015,5432.0
2022-09-12 12:45:00,176.63,176.93,176.57,176.76,5326.0,150.5101,150.7657,150.4589,150.6208,5326.0
2022-09-12 12:50:00,176.78,176.82,176.73,176.77,4090.0,150.6379,150.672,150.5953,150.6294,4090.0
2022-09-12 12:55:00,176.77,176.84,176.64,176.71,3466.0,150.6294,150.689,150.5186,150.5782,3466.0
2022-09-12 13:00:00,176.72,176.82,176.46,176.56,4460.0,150.5867,150.672,150.3652,150.4504,4460.0
2022-09-12 13:05:00,176.59,176.82,176.56,176.8,1965.0,150.476,150.672,150.4504,150.6549,1965.0
2022-09-12 13:10:00,176.84,177.04,176.77,177.02,5063.0,150.689,150.8594,150.6294,150.8424,5063.0
2022-09-12 13:15:00,177.0,177.07,176.79,176.79,6557.0,150.8253,150.885,150.6464,150.6464,6557.0
2022-09-12 13:20:00,176.85,176.97,176.83,176.84,3271.0,150.6975,150.7998,150.6805,150.689,3271.0
2022-09-12 13:25:00,176.9,177.03,176.87,177.0,6185.0,150.7401,150.8509,150.7146,150.8253,6185.0
2022-09-12 13:30:00,177.05,177.11,176.9,176.91,3866.0,150.8679,150.9191,150.7401,150.7487,3866.0
2022-09-12 13:35:00,176.87,176.87,176.55,176.66,5492.0,150.7146,150.7146,150.4419,150.5356,5492.0
2022-09-12 13:40:00,176.65,176.83,176.64,176.74,7651.0,150.5271,150.6805,150.5186,150.6038,7651.0
2022-09-12 13:45:00,176.77,177.09,176.76,177.0,3962.0,150.6294,150.902,150.6208,150.8253,3962.0
2022-09-12 13:50:00,177.05,177.15,177.02,177.15,4781.0,150.8679,150.9532,150.8424,150.9532,4781.0
2022-09-12 13:55:00,177.12,177.15,176.98,177.02,3690.0,150.9276,150.9532,150.8083,150.8424,3690.0
2022-09-12 14:00:00,176.99,177.01,176.6,176.69,10808.0,150.8168,150.8339,150.4845,150.5612,10808.0
2022-09-12 14:05:00,176.69,176.79,176.68,176.73,12073.0,150.5612,150.6464,150.5527,150.5953,12073.0
2022-09-12 14:10:00,176.73,176.85,176.62,176.81,6707.0,150.5953,150.6975,150.5015,150.6634,6707.0
2022-09-12 14:15:00,176.8,176.92,176.54,176.66,14076.0,150.6549,150.7572,150.4334,150.5356,14076.0
2022-09-12 14:20:00,176.66,176.8,176.48,176.8,5621.0,150.5356,150.6549,150.3822,150.6549,5621.0
2022-09-12 14:25:00,176.8,176.8,176.63,176.67,5999.0,150.6549,150.6549,150.5101,150.5441,5999.0
2022-09-12 14:30:00,176.64,176.73,176.54,176.56,5178.0,150.5186,150.5953,150.4334,150.4504,5178.0
2022-09-12 14:35:00,176.63,176.73,176.59,176.73,3951.0,150.5101,150.5953,150.476,150.5953,3951.0
2022-09-12 14:40:00,176.71,176.85,176.71,176.83,5440.0,150.5782,150.6975,150.5782,150.6805,5440.0
2022-09-12 14:45:00,176.81,176.81,176.64,176.73,5732.0,150.6634,150.6634,150.5186,150.5953,5732.0
2022-09-12 14:50:00,176.73,176.82,176.64,176.68,5068.0,150.5953,150.672,150.5186,150.5527,5068.0
2022-09-12 14:55:00,176.66,176.72,176.44,176.53,4115.0,150.5356,150.5867,150.3482,150.4248,4115.0
2022-09-12 15:00:00,176.5,176.59,176.44,176.56,3442.0,150.3993,150.476,150.3482,150.4504,3442.0
2022-09-12 15:05:00,176.53,176.64,176.5,176.64,6492.0,150.4248,150.5186,150.3993,150.5186,6492.0
2022-09-12 15:10:00,176.68,176.75,176.58,176.75,3674.0,150.5527,150.6123,150.4675,150.6123,3674.0
2022-09-12 15:15:00,176.71,176.71,176.49,176.5,10739.0,150.5782,150.5782,150.3908,150.3993,10739.0
2022-09-12 15:20:00,176.49,176.62,176.31,176.31,5180.0,150.3908,150.5015,150.2374,150.2374,5180.0
2022-09-12 15:25:00,176.28,176.35,176.22,176.23,7045.0,150.2118,150.2715,150.1607,150.1692,7045.0
2022-09-12 15:30:00,176.25,176.32,176.2,176.24,8423.0,150.1863,150.2459,150.1436,150.1777,8423.0
2022-09-12 15:35:00,176.2,176.36,176.04,176.34,11477.0,150.1436,150.28,150.0073,150.2629,11477.0
2022-09-12 15:40:00,176.33,176.47,176.2,176.46,15325.0,150.2544,150.3737,150.1436,150.3652,15325.0
2022-09-12 15:45:00,176.48,176.92,176.48,176.92,15637.0,150.3822,150.7572,150.3822,150.7572,15637.0
2022-09-12 15:50:00,176.88,176.94,176.35,176.62,29927.0,150.7231,150.7742,150.2715,150.5015,29927.0
2022-09-12 15:55:00,176.59,176.86,176.59,176.82,85788.0,150.476,150.706,150.476,150.672,85788.0
2022-09-13 09:30:00,173.97,174.97,173.97,174.07,17628.0,148.2434,149.0955,148.2434,148.3286,17628.0
2022-09-13 09:35:00,173.82,173.82,173.36,173.5,7036.0,148.1156,148.1156,147.7236,147.8429,7036.0
2022-09-13 09:40:00,173.7,173.78,173.31,173.34,11916.0,148.0133,148.0815,147.681,147.7066,11916.0
2022-09-13 09:45:00,173.36,173.36,172.93,173.08,10354.0,147.7236,147.7236,147.3572,147.485,10354.0
2022-09-13 09:50:00,173.08,173.1,172.83,172.95,5744.0,147.485,147.5021,147.272,147.3743,5744.0
2022-09-13 09:55:00,172.9,172.93,172.23,172.37,11885.0,147.3316,147.3572,146.7607,146.88,11885.0
2022-09-13 10:00:00,172.31,172.42,172.03,172.07,7714.0,146.8289,146.9226,146.5903,146.6244,7714.0
2022-09-13 10:05:00,172.03,172.79,172.03,172.75,8613.0,146.5903,147.2379,146.5903,147.2038,8613.0
2022-09-13 10:10:00,172.76,173.01,172.5,173.01,14479.0,147.2124,147.4254,146.9908,147.4254,14479.0
2022-09-13 10:15:00,172.96,173.53,172.96,173.53,14846.0,147.3828,147.8685,147.3828,147.8685,14846.0
2022-09-13 10:20:00,173.57,173.68,173.45,173.46,5978.0,147.9026,147.9963,147.8003,147.8088,5978.0
2022-09-13 10:25:00,173.46,173.5,173.18,173.38,6376.0,147.8088,147.8429,147.5702,147.7407,6376.0
2022-09-13 10:30:00,173.32,173.35,173.04,173.13,8864.0,147.6895,147.7151,147.4509,147.5276,8864.0
2022-09-13 10:35:00,173.14,173.28,173.0,173.02,10390.0,147.5362,147.6555,147.4169,147.4339,10390.0
2022-09-13 10:40:00,173.05,173.15,173.0,173.0,4102.0,147.4595,147.5447,147.4169,147.4169,4102.0
2022-09-13 10:45:00,172.98,173.11,172.9,173.07,3471.0,147.3998,147.5106,147.3316,147.4765,3471.0
2022-09-13 10:50:00,173.04,173.04,172.75,172.78,2970.0,147.4509,147.4509,147.2038,147.2294,2970.0
2022-09-13 10:55:00,172.8,172.8,172.32,172.36,3134.0,147.2464,147.2464,146.8374,146.8715,3134.0
2022-09-13 11:00:00,172.32,172.33,172.1,172.18,5570.0,146.8374,146.8459,146.65,146.7181,5570.0
2022-09-13 11:05:00,172.2,172.55,172.2,172.55,3522.0,146.7352,147.0334,146.7352,147.0334,3522.0
2022-09-13 11:10:00,172.65,172.87,172.46,172.63,4257.0,147.1186,147.3061,146.9567,147.1016,4257.0
2022-09-13 11:15:00,172.55,172.58,172.15,172.15,5076.0,147.0334,147.059,146.6926,146.6926,5076.0
2022-09-13 11:20:00,172.08,172.19,171.99,172.14,5337.0,146.6329,146.7266,146.5562,146.684,5337.0
2022-09-13 11:25:00,172.19,172.26,172.1,172.12,3608.0,146.7266,146.7863,146.65,146.667,3608.0
2022-09-13 11:30:00,172.14,172.14,171.94,172.01,5261.0,146.684,146.684,146.5136,146.5733,5261.0
2022-09-13 11:35:00,172.02,172.13,172.0,172.13,3350.0,146.5818,146.6755,146.5647,146.6755,3350.0
2022-09-13 11:40:00,172.11,172.45,172.09,172.44,3211.0,146.6585,146.9482,146.6414,146.9397,3211.0
2022-09-13 11:45:00,172.63,172.65,172.49,172.49,2160.0,147.1016,147.1186,146.9823,146.9823,2160.0
2022-09-13 11:50:00,172.54,172.66,172.42,172.45,4957.0,147.0249,147.1271,146.9226,146.9482,4957.0
2022-09-13 11:55:00,172.42,172.44,171.9,171.9,3603.0,146.9226,146.9397,146.4795,146.4795,3603.0
2022-09-13 12:00:00,171.92,172.06,171.85,171.87,3985.0,146.4966,146.6159,146.4369,146.454,3985.0
2022-09-13 12:05:00,171.9,172.16,171.8,172.16,5932.0,146.4795,146.7011,146.3943,146.7011,5932.0
2022-09-13 12:10:00,172.16,172.35,172.1,172.3,5688.0,146.7011,146.863,146.65,146.8204,5688.0
2022-09-13 12:15:00,172.31,172.35,172.18,172.18,4084.0,146.8289,146.863,146.7181,146.7181,4084.0
2022-09-13 12:20:00,172.23,172.31,172.1,172.14,3763.0,146.7607,146.8289,146.65,146.684,3763.0
2022-09-13 12:25:00,172.1,172.19,171.92,172.02,3985.0,146.65,146.7266,146.4966,146.5818,3985.0
2022-09-13 12:30:00,172.03,172.09,171.82,171.84,4455.0,146.5903,146.6414,146.4114,146.4284,4455.0
2022-09-13 12:35:00,171.99,172.15,171.98,172.04,2670.0,146.5562,146.6926,146.5477,146.5988,2670.0
2022-09-13 12:40:00,171.94,172.08,171.88,171.92,10628.0,146.5136,146.6329,146.4625,146.4966,10628.0
2022-09-13 12:45:00,171.83,171.97,171.7,171.97,3513.0,146.4199,146.5392,146.3091,146.5392,3513.0
2022-09-13 12:50:00,171.98,172.11,171.92,172.05,4114.0,146.5477,146.6585,146.4966,146.6073,4114.0
2022-09-13 12:55:00,172.12,172.12,171.88,172.0,4701.0,146.667,146.667,146.4625,146.5647,4701.0
2022-09-13 13:00:00,172.03,172.03,171.72,171.77,5787.0,146.5903,146.5903,146.3261,146.3688,5787.0
2022-09-13 13:05:00,171.78,171.92,171.61,171.65,4240.0,146.3773,146.4966,146.2324,146.2665,4240.0
2022-09-13 13:10:00,171.65,171.85,171.6,171.8,3939.0,146.2665,146.4369,146.2239,146.3943,3939.0
2022-09-13 13:15:00,171.81,171.95,171.8,171.8,2831.0,146.4028,146.5221,146.3943,146.3943,2831.0
2022-09-13 13:20:00,171.81,171.92,171.64,171.9,3174.0,146.4028,146.4966,146.258,146.4795,3174.0
2022-09-13 13:25:00,171.93,172.1,171.9,172.06,3219.0,146.5051,146.65,146.4795,146.6159,3219.0
2022-09-13 13:30:00,172.03,172.1,171.96,172.06,2022.0,146.5903,146.65,146.5307,146.6159,2022.0
2022-09-13 13:35:00,172.06,172.11,171.81,171.92,3917.0,146.6159,146.6585,146.4028,146.4966,3917.0
2022-09-13 13:40:00,171.87,172.05,171.81,171.98,7468.0,146.454,146.6073,146.4028,146.5477,7468.0
2022-09-13 13:45:00,171.97,172.07,171.87,171.89,2145.0,146.5392,146.6244,146.454,146.471,2145.0
2022-09-13 13:50:00,171.94,171.96,171.65,171.71,2854.0,146.5136,146.5307,146.2665,146.3176,2854.0
2022-09-13 13:55:00,171.78,171.8,171.62,171.63,3420.0,146.3773,146.3943,146.2409,146.2495,3420.0
2022-09-13 14:00:00,171.64,171.64,171.24,171.24,2136.0,146.258,146.258,145.9171,145.9171,2136.0
2022-09-13 14:05:00,171.26,171.34,171.14,171.14,2769.0,145.9342,146.0023,145.8319,145.8319,2769.0
2022-09-13 14:10:00,171.19,171.42,171.16,171.34,4208.0,145.8745,146.0705,145.849,146.0023,4208.0
2022-09-13 14:15:00,171.3,171.53,171.29,171.5,1604.0,145.9683,146.1642,145.9597,146.1387,1604.0
2022-09-13 14:20:00,171.54,171.64,171.42,171.44,9600.0,146.1728,146.258,146.0705,146.0876,9600.0
2022-09-13 14:25:00,171.42,171.45,171.3,171.45,2817.0,146.0705,146.0961,145.9683,146.0961,2817.0
2022-09-13 14:30:00,171.47,171.5,171.33,171.4,3790.0,146.1131,146.1387,145.9938,146.0535,3790.0
2022-09-13 14:35:00,171.37,171.37,171.27,171.28,4015.0,146.0279,146.0279,145.9427,145.9512,4015.0
2022-09-13 14:40:00,171.31,171.37,171.06,171.09,5216.0,145.9768,146.0279,145.7637,145.7893,5216.0
2022-09-13 14:45:00,171.09,171.2,171.0,171.0,4423.0,145.7893,145.883,145.7126,145.7126,4423.0
2022-09-13 14:50:00,170.96,171.0,170.76,170.83,3484.0,145.6785,145.7126,145.5081,145.5678,3484.0
2022-09-13 14:55:00,170.81,170.97,170.52,170.59,6091.0,145.5507,145.6871,145.3036,145.3633,6091.0
2022-09-13 15:00:00,170.67,170.67,170.48,170.5,6421.0,145.4314,145.4314,145.2695,145.2866,6421.0
2022-09-13 15:05:00,170.43,170.53,170.29,170.3,10083.0,145.2269,145.3121,145.1076,145.1161,10083.0
2022-09-13 15:10:00,170.33,170.33,169.95,170.17,6496.0,145.1417,145.1417,144.8179,145.0054,6496.0
2022-09-13 15:15:00,170.17,170.19,169.87,170.03,8753.0,145.0054,145.0224,144.7497,144.8861,8753.0
2022-09-13 15:20:00,170.04,170.12,169.9,169.95,8692.0,144.8946,144.9628,144.7753,144.8179,8692.0
2022-09-13 15:25:00,170.02,170.02,169.44,169.44,9643.0,144.8775,144.8775,144.3833,144.3833,9643.0
2022-09-13 15:30:00,169.52,169.53,169.01,169.09,13002.0,144.4515,144.46,144.0169,144.0851,13002.0
2022-09-13 15:35:00,169.03,169.25,168.82,169.24,16168.0,144.0339,144.2214,143.855,144.2129,16168.0
2022-09-13 15:40:00,169.25,169.25,168.78,168.94,15534.0,144.2214,144.2214,143.8209,143.9573,15534.0
2022-09-13 15:45:00,168.95,168.97,168.34,168.62,21765.0,143.9658,143.9828,143.446,143.6846,21765.0
2022-09-13 15:50:00,168.6,169.08,168.49,169.04,23519.0,143.6675,144.0765,143.5738,144.0425,23519.0
2022-09-13 15:55:00,169.0,169.39,168.85,169.15,122358.0,144.0084,144.3407,143.8806,144.1362,122358.0
2022-09-14 09:30:00,166.23,167.69,166.14,167.66,27334.0,142.8986,144.1537,142.8212,144.1279,27334.0
2022-09-14 09:35:00,167.37,167.46,166.63,167.07,9628.0,143.8786,143.956,143.2424,143.6207,9628.0
2022-09-14 09:40:00,166.77,167.38,166.71,166.94,9904.0,143.3628,143.8872,143.3112,143.5089,9904.0
2022-09-14 09:45:00,166.82,166.97,166.07,166.07,3767.0,143.4058,143.5347,142.761,142.761,3767.0
2022-09-14 09:50:00,166.06,166.73,166.06,166.63,11631.0,142.7525,143.3284,142.7525,143.2424,11631.0
2022-09-14 09:55:00,166.66,167.07,166.58,167.05,10163.0,143.2682,143.6207,143.1995,143.6035,10163.0
2022-09-14 10:00:00,167.05,167.29,166.56,166.56,6817.0,143.6035,143.8098,143.1823,143.1823,6817.0
2022-09-14 10:05:00,166.61,167.0,166.45,166.88,3300.0,143.2253,143.5605,143.0877,143.4574,3300.0
2022-09-14 10:10:00,166.82,167.37,166.82,167.33,7338.0,143.4058,143.8786,143.4058,143.8442,7338.0
2022-09-14 10:15:00,167.33,167.64,167.33,167.44,5268.0,143.8442,144.1107,143.8442,143.9388,5268.0
2022-09-14 10:20:00,167.45,167.5,167.02,167.33,5490.0,143.9474,143.9903,143.5777,143.8442,5490.0
2022-09-14 10:25:00,167.34,167.35,166.77,166.77,3578.0,143.8528,143.8614,143.3628,143.3628,3578.0
2022-09-14 10:30:00,166.75,167.16,166.66,167.05,5758.0,143.3456,143.6981,143.2682,143.6035,5758.0
2022-09-14 10:35:00,167.03,167.53,167.0,167.53,3350.0,143.5863,144.0161,143.5605,144.0161,3350.0
2022-09-14 10:40:00,167.54,167.8,167.38,167.8,5116.0,144.0247,144.2482,143.8872,144.2482,5116.0
2022-09-14 10:45:00,167.78,167.86,167.37,167.39,6716.0,144.231,144.2998,143.8786,143.8958,6716.0
2022-09-14 10:50:00,167.37,167.71,167.18,167.71,4971.0,143.8786,144.1709,143.7153,144.1709,4971.0
2022-09-14 10:55:00,167.51,167.51,167.22,167.43,5583.0,143.9989,143.9989,143.7496,143.9302,5583.0
2022-09-14 11:00:00,167.43,167.57,167.25,167.57,5606.0,143.9302,144.0505,143.7754,144.0505,5606.0
2022-09-14 11:05:00,167.52,167.77,167.35,167.65,5257.0,144.0075,144.2224,143.8614,144.1193,5257.0
2022-09-14 11:10:00,167.55,167.68,167.26,167.34,3877.0,144.0333,144.1451,143.784,143.8528,3877.0
2022-09-14 11:15:00,167.32,167.4,166.99,167.06,3378.0,143.8356,143.9044,143.5519,143.6121,3378.0
2022-09-14 11:20:00,166.99,167.09,166.82,166.97,4342.0,143.5519,143.6379,143.4058,143.5347,4342.0
2022-09-14 11:25:00,166.95,166.95,166.74,166.74,1803.0,143.5175,143.5175,143.337,143.337,1803.0
2022-09-14 11:30:00,166.76,166.76,166.37,166.37,4470.0,143.3542,143.3542,143.0189,143.0189,4470.0
2022-09-14 11:35:00,166.34,166.61,166.3,166.56,4578.0,142.9932,143.2253,142.9588,143.1823,4578.0
2022-09-14 11:40:00,166.57,166.72,166.46,166.56,7032.0,143.1909,143.3198,143.0963,143.1823,7032.0
2022-09-14 11:45:00,166.55,166.56,166.23,166.32,5575.0,143.1737,143.1823,142.8986,142.976,5575.0
2022-09-14 11:50:00,166.25,166.3,166.04,166.3,3008.0,142.9158,142.9588,142.7353,142.9588,3008.0
2022-09-14 11:55:00,166.3,166.34,166.03,166.09,2031.0,142.9588,142.9932,142.7267,142.7782,2031.0
2022-09-14 12:00:00,166.06,166.2,165.75,165.75,5525.0,142.7525,142.8728,142.486,142.486,5525.0
2022-09-14 12:05:00,165.74,165.82,165.53,165.72,12975.0,142.4774,142.5461,142.2968,142.4602,12975.0
2022-09-14 12:10:00,165.72,165.72,165.49,165.5,8016.0,142.4602,142.4602,142.2625,142.2711,8016.0
2022-09-14 12:15:00,165.51,165.64,165.03,165.13,15165.0,142.2796,142.3914,141.867,141.953,15165.0
2022-09-14 12:20:00,165.08,165.54,165.03,165.43,4438.0,141.91,142.3054,141.867,142.2109,4438.0
2022-09-14 12:25:00,165.51,165.68,165.33,165.38,4949.0,142.2796,142.4258,142.1249,142.1679,4949.0
2022-09-14 12:30:00,165.44,165.7,165.44,165.56,4692.0,142.2195,142.443,142.2195,142.3226,4692.0
2022-09-14 12:35:00,165.49,165.8,165.49,165.77,6626.0,142.2625,142.5289,142.2625,142.5032,6626.0
2022-09-14 12:40:00,165.77,166.09,165.76,165.93,17276.0,142.5032,142.7782,142.4946,142.6407,17276.0
2022-09-14 12:45:00,165.94,166.28,165.82,166.2,325155.0,142.6493,142.9416,142.5461,142.8728,325155.0
2022-09-14 12:50:00,166.19,166.54,166.18,166.46,8038.0,142.8642,143.1651,142.8556,143.0963,8038.0
2022-09-14 12:55:00,166.43,166.48,166.12,166.23,5339.0,143.0705,143.1135,142.804,142.8986,5339.0
2022-09-14 13:00:00,166.28,166.45,166.24,166.38,4203.0,142.9416,143.0877,142.9072,143.0275,4203.0
2022-09-14 13:05:00,166.43,166.66,166.34,166.66,3467.0,143.0705,143.2682,142.9932,143.2682,3467.0
2022-09-14 13:10:00,166.65,166.89,166.6,166.88,4058.0,143.2596,143.466,143.2167,143.4574,4058.0
2022-09-14 13:15:00,166.83,166.97,166.65,166.73,3228.0,143.4144,143.5347,143.2596,143.3284,3228.0
2022-09-14 13:20:00,166.69,166.74,166.61,166.61,2843.0,143.294,143.337,143.2253,143.2253,2843.0
2022-09-14 13:25:00,166.67,166.67,166.44,166.5,8490.0,143.2768,143.2768,143.0791,143.1307,8490.0
2022-09-14 13:30:00,166.5,166.52,166.29,166.35,4941.0,143.1307,143.1479,142.9502,143.0017,4941.0
2022-09-14 13:35:00,166.36,166.42,166.16,166.28,5128.0,143.0103,143.0619,142.8384,142.9416,5128.0
2022-09-14 13:40:00,166.27,166.28,165.88,165.9,13917.0,142.933,142.9416,142.5977,142.6149,13917.0
2022-09-14 13:45:00,165.93,166.02,165.28,165.33,11770.0,142.6407,142.7181,142.0819,142.1249,11770.0
2022-09-14 13:50:00,165.36,165.72,165.32,165.59,7403.0,142.1507,142.4602,142.1163,142.3484,7403.0
2022-09-14 13:55:00,165.6,165.65,165.35,165.59,6015.0,142.357,142.4,142.1421,142.3484,6015.0
2022-09-14 14:00:00,165.6,165.74,165.24,165.36,6555.0,142.357,142.4774,142.0475,142.1507,6555.0
2022-09-14 14:05:00,165.34,165.57,165.25,165.37,4400.0,142.1335,142.3312,142.0561,142.1593,4400.0
2022-09-14 14:10:00,165.37,165.65,165.35,165.65,9253.0,142.1593,142.4,142.1421,142.4,9253.0
2022-09-14 14:15:00,165.77,165.78,165.62,165.65,1401.0,142.5032,142.5118,142.3742,142.4,1401.0
2022-09-14 14:20:00,165.7,165.83,165.65,165.75,3262.0,142.443,142.5547,142.4,142.486,3262.0
2022-09-14 14:25:00,165.76,166.0,165.69,165.96,2290.0,142.4946,142.7009,142.4344,142.6665,2290.0
2022-09-14 14:30:00,165.96,166.25,165.96,166.22,4782.0,142.6665,142.9158,142.6665,142.89,4782.0
2022-09-14 14:35:00,166.22,166.27,166.11,166.22,5062.0,142.89,142.933,142.7954,142.89,5062.0
2022-09-14 14:40:00,166.11,166.17,165.72,165.77,2580.0,142.7954,142.847,142.4602,142.5032,2580.0
2022-09-14 14:45:00,165.74,165.84,165.59,165.8,4094.0,142.4774,142.5633,142.3484,142.5289,4094.0
2022-09-14 14:50:00,165.79,165.83,165.46,165.46,7334.0,142.5203,142.5547,142.2367,142.2367,7334.0
2022-09-14 14:55:00,165.55,165.69,165.5,165.61,4385.0,142.314,142.4344,142.2711,142.3656,4385.0
2022-09-14 15:00:00,165.61,165.76,165.49,165.49,2797.0,142.3656,142.4946,142.2625,142.2625,2797.0
2022-09-14 15:05:00,165.52,165.82,165.51,165.82,7594.0,142.2882,142.5461,142.2796,142.5461,7594.0
2022-09-14 15:10:00,165.82,165.9,165.7,165.76,38709.0,142.5461,142.6149,142.443,142.4946,38709.0
2022-09-14 15:15:00,165.6,165.61,165.2,165.51,6724.0,142.357,142.3656,142.0132,142.2796,6724.0
2022-09-14 15:20:00,165.54,165.87,165.52,165.72,7559.0,142.3054,142.5891,142.2882,142.4602,7559.0
2022-09-14 15:25:00,165.71,165.76,165.57,165.75,5447.0,142.4516,142.4946,142.3312,142.486,5447.0
2022-09-14 15:30:00,165.67,165.67,165.32,165.66,6540.0,142.4172,142.4172,142.1163,142.4086,6540.0
2022-09-14 15:35:00,165.69,165.76,165.37,165.51,7266.0,142.4344,142.4946,142.1593,142.2796,7266.0
2022-09-14 15:40:00,165.51,165.79,165.49,165.66,4978.0,142.2796,142.5203,142.2625,142.4086,4978.0
2022-09-14 15:45:00,165.6,165.93,165.6,165.93,11237.0,142.357,142.6407,142.357,142.6407,11237.0
2022-09-14 15:50:00,166.02,166.43,165.98,166.34,17482.0,142.7181,143.0705,142.6837,142.9932,17482.0
2022-09-14 15:55:00,166.33,166.57,165.93,166.42,72766.0,142.9846,143.1909,142.6407,143.0619,72766.0
2022-09-15 09:30:00,166.35,166.5,165.54,165.71,21102.0,143.0017,143.1307,142.3054,142.4516,21102.0
2022-09-15 09:35:00,165.59,165.86,165.21,165.58,13285.0,142.3484,142.5805,142.0218,142.3398,13285.0
2022-09-15 09:40:00,165.57,165.83,165.45,165.61,20467.0,142.3312,142.5547,142.2281,142.3656,20467.0
2022-09-15 09:45:00,165.63,165.63,165.14,165.45,8868.0,142.3828,142.3828,141.9616,142.2281,8868.0
2022-09-15 09:50:00,165.55,165.72,165.39,165.46,3932.0,142.314,142.4602,142.1765,142.2367,3932.0
2022-09-15 09:55:00,165.39,165.7,165.28,165.61,9774.0,142.1765,142.443,142.0819,142.3656,9774.0
2022-09-15 10:00:00,165.57,165.9,165.57,165.57,5406.0,142.3312,142.6149,142.3312,142.3312,5406.0
2022-09-15 10:05:00,165.6,165.74,165.34,165.44,9531.0,142.357,142.4774,142.1335,142.2195,9531.0
2022-09-15 10:10:00,165.41,165.44,165.14,165.22,7014.0,142.1937,142.2195,141.9616,142.0304,7014.0
2022-09-15 10:15:00,165.19,165.55,164.87,164.88,10303.0,142.0046,142.314,141.7295,141.7381,10303.0
2022-09-15 10:20:00,164.81,164.88,164.43,164.72,8721.0,141.6779,141.7381,141.3512,141.6005,8721.0
2022-09-15 10:25:00,164.69,164.7,163.54,163.54,6103.0,141.5747,141.5833,140.5861,140.5861,6103.0
2022-09-15 10:30:00,163.62,163.89,163.24,163.24,11734.0,140.6549,140.887,140.3283,140.3283,11734.0
2022-09-15 10:35:00,163.18,163.3,162.95,163.04,14489.0,140.2767,140.3798,140.079,140.1563,14489.0
2022-09-15 10:40:00,163.04,163.35,162.88,163.32,11498.0,140.1563,140.4228,140.0188,140.397,11498.0
2022-09-15 10:45:00,163.41,163.46,163.1,163.31,12979.0,140.4744,140.5174,140.2079,140.3884,12979.0
2022-09-15 10:50:00,163.23,163.23,162.77,162.86,10868.0,140.3197,140.3197,139.9242,140.0016,10868.0
2022-09-15 10:55:00,162.86,162.88,162.34,162.63,19219.0,140.0016,140.0188,139.5546,139.8039,19219.0
2022-09-15 11:00:00,162.57,162.71,162.35,162.56,13414.0,139.7523,139.8726,139.5632,139.7437,13414.0
2022-09-15 11:05:00,162.55,162.73,162.47,162.53,11414.0,139.7351,139.8898,139.6663,139.7179,11414.0
2022-09-15 11:10:00,162.52,162.54,162.25,162.25,8032.0,139.7093,139.7265,139.4772,139.4772,8032.0
2022-09-15 11:15:00,162.17,162.4,162.1,162.4,6915.0,139.4084,139.6062,139.3483,139.6062,6915.0
2022-09-15 11:20:00,162.29,162.57,162.06,162.57,6772.0,139.5116,139.7523,139.3139,139.7523,6772.0
2022-09-15 11:25:00,162.46,162.54,162.37,162.37,2998.0,139.6577,139.7265,139.5804,139.5804,2998.0
2022-09-15 11:30:00,162.42,162.51,161.98,161.98,9691.0,139.6233,139.7007,139.2451,139.2451,9691.0
2022-09-15 11:35:00,161.96,162.51,161.8,161.85,18587.0,139.2279,139.7007,139.0904,139.1334,18587.0
2022-09-15 11:40:00,161.87,162.01,161.46,161.5,12309.0,139.1505,139.2709,138.7981,138.8325,12309.0
2022-09-15 11:45:00,161.53,161.72,161.34,161.34,10413.0,138.8583,139.0216,138.6949,138.6949,10413.0
2022-09-15 11:50:00,161.24,161.25,160.98,161.05,10268.0,138.609,138.6176,138.3855,138.4456,10268.0
2022-09-15 11:55:00,161.05,161.13,160.74,161.08,10423.0,138.4456,138.5144,138.1791,138.4714,10423.0
2022-09-15 12:00:00,161.07,161.19,160.85,160.99,9064.0,138.4628,138.566,138.2737,138.3941,9064.0
2022-09-15 12:05:00,161.0,161.0,160.5,160.51,16466.0,138.4027,138.4027,137.9728,137.9814,16466.0
2022-09-15 12:10:00,160.48,160.61,160.26,160.33,17954.0,137.9556,138.0674,137.7665,137.8267,17954.0
2022-09-15 12:15:00,160.33,161.25,160.32,161.24,11016.0,137.8267,138.6176,137.8181,138.609,11016.0
2022-09-15 12:20:00,161.14,161.16,160.86,160.96,29785.0,138.523,138.5402,138.2823,138.3683,29785.0
2022-09-15 12:25:00,160.96,161.2,160.85,160.93,5601.0,138.3683,138.5746,138.2737,138.3425,5601.0
2022-09-15 12:30:00,160.89,161.48,160.77,161.47,5325.0,138.3081,138.8153,138.2049,138.8067,5325.0
2022-09-15 12:35:00,161.56,161.85,161.28,161.85,33472.0,138.8841,139.1334,138.6434,139.1334,33472.0
2022-09-15 12:40:00,161.82,162.1,161.79,162.06,6645.0,139.1076,139.3483,139.0818,139.3139,6645.0
2022-09-15 12:45:00,162.06,162.09,161.75,161.99,9033.0,139.3139,139.3397,139.0474,139.2537,9033.0
2022-09-15 12:50:00,162.02,162.02,161.51,161.51,8825.0,139.2795,139.2795,138.8411,138.8411,8825.0
2022-09-15 12:55:00,161.52,161.61,161.45,161.6,13849.0,138.8497,138.927,138.7895,138.9184,13849.0
2022-09-15 13:00:00,161.6,162.18,161.57,162.02,23350.0,138.9184,139.417,138.8927,139.2795,23350.0
2022-09-15 13:05:00,162.12,162.24,162.0,162.24,15430.0,139.3655,139.4686,139.2623,139.4686,15430.0
2022-09-15 13:10:00,162.2,162.85,162.19,162.75,5190.0,139.4342,139.993,139.4256,139.907,5190.0
2022-09-15 13:15:00,162.83,163.05,162.74,162.98,6878.0,139.9758,140.1649,139.8984,140.1047,6878.0
2022-09-15 13:20:00,162.98,163.05,162.88,162.91,6300.0,140.1047,140.1649,140.0188,140.0446,6300.0
2022-09-15 13:25:00,162.91,162.97,162.51,162.51,7594.0,140.0446,140.0962,139.7007,139.7007,7594.0
2022-09-15 13:30:00,162.55,162.58,162.35,162.47,6218.0,139.7351,139.7609,139.5632,139.6663,6218.0
2022-09-15 13:35:00,162.46,162.47,162.11,162.3,7478.0,139.6577,139.6663,139.3569,139.5202,7478.0
2022-09-15 13:40:00,162.25,162.41,162.13,162.17,6979.0,139.4772,139.6148,139.3741,139.4084,6979.0
2022-09-15 13:45:00,162.13,162.3,162.1,162.15,6840.0,139.3741,139.5202,139.3483,139.3912,6840.0
2022-09-15 13:50:00,162.09,162.24,162.0,162.14,7798.0,139.3397,139.4686,139.2623,139.3826,7798.0
2022-09-15 13:55:00,162.13,162.16,162.01,162.06,8643.0,139.3741,139.3998,139.2709,139.3139,8643.0
2022-09-15 14:00:00,162.06,162.08,161.7,161.84,8989.0,139.3139,139.3311,139.0044,139.1248,8989.0
2022-09-15 14:05:00,161.8,161.87,161.56,161.68,11850.0,139.0904,139.1505,138.8841,138.9872,11850.0
2022-09-15 14:10:00,161.68,162.12,161.63,162.09,5451.0,138.9872,139.3655,138.9442,139.3397,5451.0
2022-09-15 14:15:00,162.16,162.41,162.03,162.41,5114.0,139.3998,139.6148,139.2881,139.6148,5114.0
2022-09-15 14:20:00,162.47,162.57,162.4,162.48,9927.0,139.6663,139.7523,139.6062,139.6749,9927.0
2022-09-15 14:25:00,162.52,162.81,162.51,162.81,4682.0,139.7093,139.9586,139.7007,139.9586,4682.0
2022-09-15 14:30:00,162.86,163.05,162.7,162.7,6934.0,140.0016,140.1649,139.864,139.864,6934.0
2022-09-15 14:35:00,162.76,163.1,162.68,163.07,4903.0,139.9156,140.2079,139.8469,140.1821,4903.0
2022-09-15 14:40:00,163.08,163.17,162.98,163.12,5976.0,140.1907,140.2681,140.1047,140.2251,5976.0
2022-09-15 14:45:00,163.15,163.15,162.73,162.74,10391.0,140.2509,140.2509,139.8898,139.8984,10391.0
2022-09-15 14:50:00,162.74,162.83,162.51,162.74,6480.0,139.8984,139.9758,139.7007,139.8984,6480.0
2022-09-15 14:55:00,162.68,162.73,162.54,162.6,4971.0,139.8469,139.8898,139.7265,139.7781,4971.0
2022-09-15 15:00:00,162.65,162.75,162.4,162.47,9293.0,139.8211,139.907,139.6062,139.6663,9293.0
2022-09-15 15:05:00,162.49,162.49,162.22,162.3,8641.0,139.6835,139.6835,139.4514,139.5202,8641.0
2022-09-15 15:10:00,162.15,162.38,162.1,162.2,3978.0,139.3912,139.589,139.3483,139.4342,3978.0
2022-09-15 15:15:00,162.26,162.29,162.02,162.05,7880.0,139.4858,139.5116,139.2795,139.3053,7880.0
2022-09-15 15:20:00,161.98,162.24,161.95,162.24,9073.0,139.2451,139.4686,139.2193,139.4686,9073.0
2022-09-15 15:25:00,162.26,162.29,161.88,162.06,12965.0,139.4858,139.5116,139.1591,139.3139,12965.0
2022-09-15 15:30:00,162.06,162.22,161.81,161.87,11770.0,139.3139,139.4514,139.099,139.1505,11770.0
2022-09-15 15:35:00,161.82,161.94,161.71,161.84,8639.0,139.1076,139.2107,139.013,139.1248,8639.0
2022-09-15 15:40:00,161.84,161.92,161.6,161.75,21248.0,139.1248,139.1935,138.9184,139.0474,21248.0
2022-09-15 15:45:00,161.63,162.11,161.63,161.98,28774.0,138.9442,139.3569,138.9442,139.2451,28774.0
2022-09-15 15:50:00,161.95,162.22,161.49,161.8,44018.0,139.2193,139.4514,138.8239,139.0904,44018.0
2022-09-15 15:55:00,161.83,161.98,161.46,161.51,83497.0,139.1162,139.2451,138.7981,138.8411,83497.0
2022-09-16 09:30:00,162.67,162.67,161.09,161.87,376525.0,139.8383,139.8383,138.48,139.1505,376525.0
2022-09-16 09:35:00,162.08,162.7,162.08,162.5,6287.0,139.3311,139.864,139.3311,139.6921,6287.0
2022-09-16 09:40:00,162.44,162.45,162.02,162.15,14568.0,139.6405,139.6491,139.2795,139.3912,14568.0
2022-09-16 09:45:00,162.06,162.48,161.72,162.0,15443.0,139.3139,139.6749,139.0216,139.2623,15443.0
2022-09-16 09:50:00,162.13,162.53,162.06,162.53,5112.0,139.3741,139.7179,139.3139,139.7179,5112.0
2022-09-16 09:55:00,162.46,162.54,162.03,162.53,5262.0,139.6577,139.7265,139.2881,139.7179,5262.0
2022-09-16 10:00:00,162.54,162.62,162.18,162.47,8427.0,139.7265,139.7953,139.417,139.6663,8427.0
2022-09-16 10:05:00,162.36,162.82,162.27,162.41,8877.0,139.5718,139.9672,139.4944,139.6148,8877.0
2022-09-16 10:10:00,162.31,162.7,162.14,162.52,11875.0,139.5288,139.864,139.3826,139.7093,11875.0
2022-09-16 10:15:00,162.46,162.83,162.4,162.5,1926.0,139.6577,139.9758,139.6062,139.6921,1926.0
2022-09-16 10:20:00,162.43,162.64,162.19,162.51,5844.0,139.6319,139.8125,139.4256,139.7007,5844.0
2022-09-16 10:25:00,162.59,162.65,162.22,162.22,5306.0,139.7695,139.8211,139.4514,139.4514,5306.0
2022-09-16 10:30:00,162.22,162.78,162.22,162.76,10292.0,139.4514,139.9328,139.4514,139.9156,10292.0
2022-09-16 10:35:00,162.77,163.13,162.69,162.77,3304.0,139.9242,140.2337,139.8555,139.9242,3304.0
2022-09-16 10:40:00,162.73,162.91,162.6,162.61,3516.0,139.8898,140.0446,139.7781,139.7867,3516.0
2022-09-16 10:45:00,162.57,162.87,162.57,162.71,3522.0,139.7523,140.0102,139.7523,139.8726,3522.0
2022-09-16 10:50:00,162.77,163.07,162.72,162.94,4073.0,139.9242,140.1821,139.8812,140.0704,4073.0
2022-09-16 10:55:00,162.94,162.94,162.62,162.72,2927.0,140.0704,140.0704,139.7953,139.8812,2927.0
2022-09-16 11:00:00,162.71,162.8,162.36,162.56,5247.0,139.8726,139.95,139.5718,139.7437,5247.0
2022-09-16 11:05:00,162.67,162.97,162.66,162.86,11051.0,139.8383,140.0962,139.8297,140.0016,11051.0
2022-09-16 11:10:00,163.0,163.13,162.95,163.12,4146.0,140.1219,140.2337,140.079,140.2251,4146.0
2022-09-16 11:15:00,163.03,163.41,163.01,163.28,4425.0,140.1477,140.4744,140.1305,140.3626,4425.0
2022-09-16 11:20:00,163.1,163.1,162.91,163.0,1801.0,140.2079,140.2079,140.0446,140.1219,1801.0
2022-09-16 11:25:00,162.95,162.97,162.57,162.57,6197.0,140.079,140.0962,139.7523,139.7523,6197.0
2022-09-16 11:30:00,162.51,162.62,162.33,162.57,7405.0,139.7007,139.7953,139.546,139.7523,7405.0
2022-09-16 11:35:00,162.61,162.61,162.1,162.17,2578.0,139.7867,139.7867,139.3483,139.4084,2578.0
2022-09-16 11:40:00,162.09,162.43,162.06,162.4,3658.0,139.3397,139.6319,139.3139,139.6062,3658.0
2022-09-16 11:45:00,162.33,162.42,162.2,162.22,1982.0,139.546,139.6233,139.4342,139.4514,1982.0
2022-09-16 11:50:00,162.21,162.52,162.16,162.52,10837.0,139.4428,139.7093,139.3998,139.7093,10837.0
2022-09-16 11:55:00,162.47,162.94,162.47,162.88,1610.0,139.6663,140.0704,139.6663,140.0188,1610.0
2022-09-16 12:00:00,162.7,162.89,162.67,162.84,1904.0,139.864,140.0274,139.8383,139.9844,1904.0
2022-09-16 12:05:00,162.83,163.03,162.83,162.94,2101.0,139.9758,140.1477,139.9758,140.0704,2101.0
2022-09-16 12:10:00,162.99,163.18,162.98,163.16,4220.0,140.1133,140.2767,140.1047,140.2595,4220.0
2022-09-16 12:15:00,163.24,163.27,162.85,162.85,6541.0,140.3283,140.354,139.993,139.993,6541.0
2022-09-16 12:20:00,162.85,163.15,162.72,163.01,6588.0,139.993,140.2509,139.8812,140.1305,6588.0
2022-09-16 12:25:00,163.07,163.12,162.95,162.97,6078.0,140.1821,140.2251,140.079,140.0962,6078.0
2022-09-16 12:30:00,162.92,163.05,162.9,162.95,3131.0,140.0532,140.1649,140.036,140.079,3131.0
2022-09-16 12:35:00,162.94,162.99,162.61,162.73,25227.0,140.0704,140.1133,139.7867,139.8898,25227.0
2022-09-16 12:40:00,162.7,163.05,162.66,163.05,8048.0,139.864,140.1649,139.8297,140.1649,8048.0
2022-09-16 12:45:00,163.06,163.38,163.03,163.32,6488.0,140.1735,140.4486,140.1477,140.397,6488.0
2022-09-16 12:50:00,163.34,163.6,163.23,163.34,14943.0,140.4142,140.6377,140.3197,140.4142,14943.0
2022-09-16 12:55:00,163.33,163.64,163.33,163.58,6645.0,140.4056,140.6721,140.4056,140.6205,6645.0
2022-09-16 13:00:00,163.52,163.68,163.43,163.45,5980.0,140.569,140.7065,140.4916,140.5088,5980.0
2022-09-16 13:05:00,163.41,163.44,163.15,163.35,4959.0,140.4744,140.5002,140.2509,140.4228,4959.0
2022-09-16 13:10:00,163.35,163.67,163.32,163.32,3733.0,140.4228,140.6979,140.397,140.397,3733.0
2022-09-16 13:15:00,163.37,163.43,163.29,163.35,3338.0,140.44,140.4916,140.3712,140.4228,3338.0
2022-09-16 13:20:00,163.35,163.35,163.03,163.03,1846.0,140.4228,140.4228,140.1477,140.1477,1846.0
2022-09-16 13:25:00,163.04,163.04,162.87,162.97,1330.0,140.1563,140.1563,140.0102,140.0962,1330.0
2022-09-16 13:30:00,162.94,163.49,162.94,163.17,8827.0,140.0704,140.5432,140.0704,140.2681,8827.0
2022-09-16 13:35:00,163.41,163.63,163.41,163.51,3392.0,140.4744,140.6635,140.4744,140.5604,3392.0
2022-09-16 13:40:00,163.51,163.62,163.51,163.58,1925.0,140.5604,140.6549,140.5604,140.6205,1925.0
2022-09-16 13:45:00,163.58,163.59,163.23,163.23,3914.0,140.6205,140.6291,140.3197,140.3197,3914.0
2022-09-16 13:50:00,163.19,163.22,162.95,162.95,3203.0,140.2853,140.3111,140.079,140.079,3203.0
2022-09-16 13:55:00,162.83,162.94,162.69,162.69,5698.0,139.9758,140.0704,139.8555,139.8555,5698.0
2022-09-16 14:00:00,162.75,163.22,162.75,163.19,3157.0,139.907,140.3111,139.907,140.2853,3157.0
2022-09-16 14:05:00,163.18,163.2,162.89,163.1,4036.0,140.2767,140.2939,140.0274,140.2079,4036.0
2022-09-16 14:10:00,163.08,163.12,162.81,162.82,6602.0,140.1907,140.2251,139.9586,139.9672,6602.0
2022-09-16 14:15:00,162.82,163.07,162.82,163.02,4175.0,139.9672,140.1821,139.9672,140.1391,4175.0
2022-09-16 14:20:00,162.95,163.37,162.95,163.28,5998.0,140.079,140.44,140.079,140.3626,5998.0
2022-09-16 14:25:00,163.28,163.65,163.25,163.57,7220.0,140.3626,140.6807,140.3369,140.6119,7220.0
2022-09-16 14:30:00,163.57,163.72,163.47,163.71,8105.0,140.6119,140.7409,140.526,140.7323,8105.0
2022-09-16 14:35:00,163.74,163.74,163.19,163.28,5332.0,140.7581,140.7581,140.2853,140.3626,5332.0
2022-09-16 14:40:00,163.27,163.3,163.04,163.17,4011.0,140.354,140.3798,140.1563,140.2681,4011.0
2022-09-16 14:45:00,163.15,163.49,163.14,163.42,9469.0,140.2509,140.5432,140.2423,140.483,9469.0
2022-09-16 14:50:00,163.29,163.57,163.28,163.57,3317.0,140.3712,140.6119,140.3626,140.6119,3317.0
2022-09-16 14:55:00,163.62,163.64,163.35,163.45,9155.0,140.6549,140.6721,140.4228,140.5088,9155.0
2022-09-16 15:00:00,163.45,163.57,163.39,163.48,7757.0,140.5088,140.6119,140.4572,140.5346,7757.0
2022-09-16 15:05:00,163.52,163.69,163.31,163.39,7314.0,140.569,140.7151,140.3884,140.4572,7314.0
2022-09-16 15:10:00,163.25,163.28,162.77,162.79,7692.0,140.3369,140.3626,139.9242,139.9414,7692.0
2022-09-16 15:15:00,162.81,162.87,162.5,162.63,7241.0,139.9586,140.0102,139.6921,139.8039,7241.0
2022-09-16 15:20:00,162.7,162.95,162.64,162.8,23449.0,139.864,140.079,139.8125,139.95,23449.0
2022-09-16 15:25:00,162.81,163.02,162.7,162.91,4413.0,139.9586,140.1391,139.864,140.0446,4413.0
2022-09-16 15:30:00,162.89,163.25,162.66,163.0,9261.0,140.0274,140.3369,139.8297,140.1219,9261.0
2022-09-16 15:35:00,162.98,163.41,162.85,163.38,8142.0,140.1047,140.4744,139.993,140.4486,8142.0
2022-09-16 15:40:00,163.39,163.56,163.26,163.33,12748.0,140.4572,140.6033,140.3454,140.4056,12748.0
2022-09-16 15:45:00,163.34,163.39,162.93,163.24,12339.0,140.4142,140.4572,140.0618,140.3283,12339.0
2022-09-16 15:50:00,162.85,163.37,162.62,163.1,34256.0,139.993,140.44,139.7953,140.2079,34256.0
2022-09-16 15:55:00,163.08,163.28,162.83,163.22,94464.0,140.1907,140.3626,139.9758,140.3111,94464.0
2022-09-19 09:30:00,162.01,162.15,161.0,161.16,14084.0,139.2709,139.3912,138.4027,138.5402,14084.0
2022-09-19 09:35:00,161.13,161.13,160.53,160.53,5457.0,138.5144,138.5144,137.9986,137.9986,5457.0
2022-09-19 09:40:00,160.53,161.27,160.52,161.27,3258.0,137.9986,138.6348,137.99,138.6348,3258.0
2022-09-19 09:45:00,161.19,161.25,161.0,161.23,5787.0,138.566,138.6176,138.4027,138.6004,5787.0
2022-09-19 09:50:00,161.11,161.28,161.02,161.19,5954.0,138.4972,138.6434,138.4198,138.566,5954.0
2022-09-19 09:55:00,161.19,161.27,160.6,160.72,8234.0,138.566,138.6348,138.0588,138.162,8234.0
2022-09-19 10:00:00,160.62,160.83,160.48,160.83,5588.0,138.076,138.2565,137.9556,138.2565,5588.0
2022-09-19 10:05:00,160.84,161.16,160.79,161.16,5310.0,138.2651,138.5402,138.2221,138.5402,5310.0
2022-09-19 10:10:00,161.1,161.72,161.1,161.37,6493.0,138.4886,139.0216,138.4886,138.7207,6493.0
2022-09-19 10:15:00,161.35,161.61,161.24,161.33,13003.0,138.7035,138.927,138.609,138.6863,13003.0
2022-09-19 10:20:00,161.24,161.68,161.24,161.58,1751.0,138.609,138.9872,138.609,138.9012,1751.0
2022-09-19 10:25:00,161.69,161.96,161.69,161.95,3697.0,138.9958,139.2279,138.9958,139.2193,3697.0
2022-09-19 10:30:00,161.98,161.98,161.48,161.63,4186.0,139.2451,139.2451,138.8153,138.9442,4186.0
2022-09-19 10:35:00,161.63,161.67,161.41,161.41,12337.0,138.9442,138.9786,138.7551,138.7551,12337.0
2022-09-19 10:40:00,161.52,161.8,161.46,161.57,2120.0,138.8497,139.0904,138.7981,138.8927,2120.0
2022-09-19 10:45:00,161.78,161.79,161.57,161.66,2015.0,139.0732,139.0818,138.8927,138.97,2015.0
2022-09-19 10:50:00,161.55,161.65,161.33,161.42,3912.0,138.8755,138.9614,138.6863,138.7637,3912.0
2022-09-19 10:55:00,161.43,161.55,160.97,161.12,14709.0,138.7723,138.8755,138.3769,138.5058,14709.0
2022-09-19 11:00:00,161.24,161.37,160.91,160.91,13136.0,138.609,138.7207,138.3253,138.3253,13136.0
2022-09-19 11:05:00,160.87,161.07,160.71,160.71,8695.0,138.2909,138.4628,138.1534,138.1534,8695.0
2022-09-19 11:10:00,160.79,160.92,160.64,160.75,4162.0,138.2221,138.3339,138.0932,138.1877,4162.0
2022-09-19 11:15:00,160.8,161.33,160.78,161.17,4206.0,138.2307,138.6863,138.2135,138.5488,4206.0
2022-09-19 11:20:00,161.12,161.18,160.88,160.88,5913.0,138.5058,138.5574,138.2995,138.2995,5913.0
2022-09-19 11:25:00,160.98,161.11,160.51,160.53,11456.0,138.3855,138.4972,137.9814,137.9986,11456.0
2022-09-19 11:30:00,160.55,160.65,160.2,160.28,6631.0,138.0158,138.1018,137.7149,137.7837,6631.0
2022-09-19 11:35:00,160.23,160.23,159.94,160.07,19760.0,137.7407,137.7407,137.4914,137.6032,19760.0
2022-09-19 11:40:00,160.03,160.26,160.01,160.2,7228.0,137.5688,137.7665,137.5516,137.7149,7228.0
2022-09-19 11:45:00,160.19,160.34,160.05,160.23,10394.0,137.7063,137.8353,137.586,137.7407,10394.0
2022-09-19 11:50:00,160.22,160.5,160.12,160.5,8773.0,137.7321,137.9728,137.6462,137.9728,8773.0
2022-09-19 11:55:00,160.55,160.69,160.48,160.48,6250.0,138.0158,138.1362,137.9556,137.9556,6250.0
2022-09-19 12:00:00,160.58,160.98,160.57,160.89,3799.0,138.0416,138.3855,138.033,138.3081,3799.0
2022-09-19 12:05:00,160.92,161.17,160.75,161.17,3045.0,138.3339,138.5488,138.1877,138.5488,3045.0
2022-09-19 12:10:00,161.23,161.36,161.1,161.23,2530.0,138.6004,138.7121,138.4886,138.6004,2530.0
2022-09-19 12:15:00,161.18,161.47,161.12,161.44,2467.0,138.5574,138.8067,138.5058,138.7809,2467.0
2022-09-19 12:20:00,161.22,161.29,161.07,161.2,2164.0,138.5918,138.6519,138.4628,138.5746,2164.0
2022-09-19 12:25:00,161.18,161.61,161.11,161.61,14361.0,138.5574,138.927,138.4972,138.927,14361.0
2022-09-19 12:30:00,161.6,162.06,161.47,161.99,14878.0,138.9184,139.3139,138.8067,139.2537,14878.0
2022-09-19 12:35:00,162.11,162.51,162.11,162.17,12945.0,139.3569,139.7007,139.3569,139.4084,12945.0
2022-09-19 12:40:00,162.09,162.25,162.03,162.25,519.0,139.3397,139.4772,139.2881,139.4772,519.0
2022-09-19 12:45:00,162.36,162.38,161.96,162.04,3173.0,139.5718,139.589,139.2279,139.2967,3173.0
2022-09-19 12:50:00,162.07,162.15,161.92,161.93,2106.0,139.3225,139.3912,139.1935,139.2021,2106.0
2022-09-19 12:55:00,162.02,162.13,161.86,162.03,5306.0,139.2795,139.3741,139.1419,139.2881,5306.0
2022-09-19 13:00:00,162.04,162.25,162.04,162.14,24024.0,139.2967,139.4772,139.2967,139.3826,24024.0
2022-09-19 13:05:00,162.05,162.2,162.05,162.17,5635.0,139.3053,139.4342,139.3053,139.4084,5635.0
2022-09-19 13:10:00,162.19,162.21,162.09,162.18,5549.0,139.4256,139.4428,139.3397,139.417,5549.0
2022-09-19 13:15:00,162.17,162.17,162.04,162.08,7858.0,139.4084,139.4084,139.2967,139.3311,7858.0
2022-09-19 13:20:00,162.1,162.24,162.07,162.2,32199.0,139.3483,139.4686,139.3225,139.4342,32199.0
2022-09-19 13:25:00,162.24,162.29,162.15,162.25,3625.0,139.4686,139.5116,139.3912,139.4772,3625.0
2022-09-19 13:30:00,162.23,162.26,162.16,162.17,7061.0,139.46,139.4858,139.3998,139.4084,7061.0
2022-09-19 13:35:00,162.17,162.26,162.03,162.2,65050.0,139.4084,139.4858,139.2881,139.4342,65050.0
2022-09-19 13:40:00,162.25,162.57,162.25,162.56,4785.0,139.4772,139.7523,139.4772,139.7437,4785.0
2022-09-19 13:45:00,162.52,162.64,162.49,162.49,2613.0,139.7093,139.8125,139.6835,139.6835,2613.0
2022-09-19 13:50:00,162.42,162.42,162.22,162.26,4606.0,139.6233,139.6233,139.4514,139.4858,4606.0
2022-09-19 13:55:00,162.17,162.22,161.96,162.16,13324.0,139.4084,139.4514,139.2279,139.3998,13324.0
2022-09-19 14:00:00,162.23,162.38,161.87,161.87,11043.0,139.46,139.589,139.1505,139.1505,11043.0
2022-09-19 14:05:00,161.91,161.95,161.79,161.92,2141.0,139.1849,139.2193,139.0818,139.1935,2141.0
2022-09-19 14:10:00,161.9,161.98,161.72,161.73,3850.0,139.1763,139.2451,139.0216,139.0302,3850.0
2022-09-19 14:15:00,161.72,161.84,161.59,161.6,10553.0,139.0216,139.1248,138.9098,138.9184,10553.0
2022-09-19 14:20:00,161.64,161.74,161.38,161.48,7353.0,138.9528,139.0388,138.7293,138.8153,7353.0
2022-09-19 14:25:00,161.45,161.53,161.43,161.53,4179.0,138.7895,138.8583,138.7723,138.8583,4179.0
2022-09-19 14:30:00,161.53,161.6,161.48,161.48,4202.0,138.8583,138.9184,138.8153,138.8153,4202.0
2022-09-19 14:35:00,161.54,161.71,161.36,161.58,7263.0,138.8669,139.013,138.7121,138.9012,7263.0
2022-09-19 14:40:00,161.5,161.58,161.4,161.4,4603.0,138.8325,138.9012,138.7465,138.7465,4603.0
2022-09-19 14:45:00,161.38,161.55,161.36,161.49,8989.0,138.7293,138.8755,138.7121,138.8239,8989.0
2022-09-19 14:50:00,161.5,161.67,161.5,161.67,9435.0,138.8325,138.9786,138.8325,138.9786,9435.0
2022-09-19 14:55:00,161.7,161.83,161.68,161.81,6192.0,139.0044,139.1162,138.9872,139.099,6192.0
2022-09-19 15:00:00,161.81,162.32,161.81,162.28,10240.0,139.099,139.5374,139.099,139.503,10240.0
2022-09-19 15:05:00,162.26,162.34,162.18,162.32,5099.0,139.4858,139.5546,139.417,139.5374,5099.0
2022-09-19 15:10:00,162.31,162.8,162.27,162.62,10932.0,139.5288,139.95,139.4944,139.7953,10932.0
2022-09-19 15:15:00,162.64,162.74,162.51,162.58,5991.0,139.8125,139.8984,139.7007,139.7609,5991.0
2022-09-19 15:20:00,162.53,162.74,162.48,162.74,6026.0,139.7179,139.8984,139.6749,139.8984,6026.0
2022-09-19 15:25:00,162.71,162.85,162.65,162.67,6981.0,139.8726,139.993,139.8211,139.8383,6981.0
2022-09-19 15:30:00,162.75,162.96,162.73,162.86,9994.0,139.907,140.0876,139.8898,140.0016,9994.0
2022-09-19 15:35:00,162.84,163.18,162.8,163.09,8416.0,139.9844,140.2767,139.95,140.1993,8416.0
2022-09-19 15:40:00,163.07,163.28,163.06,163.22,10761.0,140.1821,140.3626,140.1735,140.3111,10761.0
2022-09-19 15:45:00,163.22,163.42,163.22,163.35,21565.0,140.3111,140.483,140.3111,140.4228,21565.0
2022-09-19 15:50:00,163.4,163.64,163.14,163.5,26670.0,140.4658,140.6721,140.2423,140.5518,26670.0
2022-09-19 15:55:00,163.52,163.58,163.31,163.45,57246.0,140.569,140.6205,140.3884,140.5088,57246.0
2022-09-20 09:30:00,162.14,162.23,161.53,162.1,25019.0,139.3826,139.46,138.8583,139.3483,25019.0
2022-09-20 09:35:00,162.07,162.09,161.71,161.87,31397.0,139.3225,139.3397,139.013,139.1505,31397.0
2022-09-20 09:40:00,161.78,162.11,161.69,161.81,7778.0,139.0732,139.3569,138.9958,139.099,7778.0
2022-09-20 09:45:00,161.79,162.19,161.69,162.1,12986.0,139.0818,139.4256,138.9958,139.3483,12986.0
2022-09-20 09:50:00,161.92,161.92,161.0,161.24,12247.0,139.1935,139.1935,138.4027,138.609,12247.0
2022-09-20 09:55:00,161.16,161.22,160.61,160.69,4287.0,138.5402,138.5918,138.0674,138.1362,4287.0
2022-09-20 10:00:00,160.57,160.57,160.1,160.28,4306.0,138.033,138.033,137.629,137.7837,4306.0
2022-09-20 10:05:00,160.07,160.69,159.94,160.65,10628.0,137.6032,138.1362,137.4914,138.1018,10628.0
2022-09-20 10:10:00,160.56,160.56,160.14,160.44,7260.0,138.0244,138.0244,137.6634,137.9213,7260.0
2022-09-20 10:15:00,160.28,160.74,160.07,160.7,7189.0,137.7837,138.1791,137.6032,138.1448,7189.0
2022-09-20 10:20:00,160.56,160.86,160.49,160.49,7468.0,138.0244,138.2823,137.9642,137.9642,7468.0
2022-09-20 10:25:00,160.44,160.78,160.32,160.48,11193.0,137.9213,138.2135,137.8181,137.9556,11193.0
2022-09-20 10:30:00,160.46,160.6,160.01,160.11,12049.0,137.9384,138.0588,137.5516,137.6376,12049.0
2022-09-20 10:35:00,160.15,160.42,159.92,160.21,11615.0,137.672,137.9041,137.4742,137.7235,11615.0
2022-09-20 10:40:00,160.28,160.57,160.04,160.36,26358.0,137.7837,138.033,137.5774,137.8525,26358.0
2022-09-20 10:45:00,160.34,160.58,160.12,160.47,10980.0,137.8353,138.0416,137.6462,137.947,10980.0
2022-09-20 10:50:00,160.51,160.84,160.5,160.75,8106.0,137.9814,138.2651,137.9728,138.1877,8106.0
2022-09-20 10:55:00,160.61,160.95,160.58,160.91,10391.0,138.0674,138.3597,138.0416,138.3253,10391.0
2022-09-20 11:00:00,160.85,160.93,160.62,160.67,4128.0,138.2737,138.3425,138.076,138.119,4128.0
2022-09-20 11:05:00,160.7,160.87,160.59,160.61,8360.0,138.1448,138.2909,138.0502,138.0674,8360.0
2022-09-20 11:10:00,160.55,160.55,160.28,160.28,5821.0,138.0158,138.0158,137.7837,137.7837,5821.0
2022-09-20 11:15:00,160.33,160.46,160.14,160.14,7434.0,137.8267,137.9384,137.6634,137.6634,7434.0
2022-09-20 11:20:00,160.14,160.28,160.05,160.05,6006.0,137.6634,137.7837,137.586,137.586,6006.0
2022-09-20 11:25:00,160.06,160.07,159.79,159.84,7180.0,137.5946,137.6032,137.3625,137.4055,7180.0
2022-09-20 11:30:00,159.9,160.39,159.9,160.39,6092.0,137.457,137.8783,137.457,137.8783,6092.0
2022-09-20 11:35:00,160.42,160.66,160.41,160.66,5965.0,137.9041,138.1104,137.8955,138.1104,5965.0
2022-09-20 11:40:00,160.66,160.87,160.66,160.82,3362.0,138.1104,138.2909,138.1104,138.2479,3362.0
2022-09-20 11:45:00,160.91,161.02,160.91,160.99,6522.0,138.3253,138.4198,138.3253,138.3941,6522.0
2022-09-20 11:50:00,160.93,161.11,160.75,161.11,11511.0,138.3425,138.4972,138.1877,138.4972,11511.0
2022-09-20 11:55:00,161.21,161.35,161.11,161.25,2929.0,138.5832,138.7035,138.4972,138.6176,2929.0
2022-09-20 12:00:00,161.33,161.5,161.18,161.48,2818.0,138.6863,138.8325,138.5574,138.8153,2818.0
2022-09-20 12:05:00,161.52,161.83,161.46,161.68,11240.0,138.8497,139.1162,138.7981,138.9872,11240.0
2022-09-20 12:10:00,161.7,161.74,161.48,161.61,16533.0,139.0044,139.0388,138.8153,138.927,16533.0
2022-09-20 12:15:00,161.66,161.66,161.53,161.55,7801.0,138.97,138.97,138.8583,138.8755,7801.0
2022-09-20 12:20:00,161.57,161.69,161.52,161.63,6347.0,138.8927,138.9958,138.8497,138.9442,6347.0
2022-09-20 12:25:00,161.55,161.55,161.22,161.3,20020.0,138.8755,138.8755,138.5918,138.6605,20020.0
2022-09-20 12:30:00,161.28,161.31,161.11,161.25,15421.0,138.6434,138.6691,138.4972,138.6176,15421.0
2022-09-20 12:35:00,161.25,161.52,161.18,161.3,35239.0,138.6176,138.8497,138.5574,138.6605,35239.0
2022-09-20 12:40:00,161.32,161.42,161.15,161.36,9798.0,138.6777,138.7637,138.5316,138.7121,9798.0
2022-09-20 12:45:00,161.34,161.49,161.31,161.33,21412.0,138.6949,138.8239,138.6691,138.6863,21412.0
2022-09-20 12:50:00,161.37,161.37,161.01,161.22,9344.0,138.7207,138.7207,138.4112,138.5918,9344.0
2022-09-20 12:55:00,161.25,161.25,160.99,160.99,2963.0,138.6176,138.6176,138.3941,138.3941,2963.0
2022-09-20 13:00:00,160.98,161.08,160.92,161.08,2176.0,138.3855,138.4714,138.3339,138.4714,2176.0
2022-09-20 13:05:00,161.02,161.13,160.9,161.02,3735.0,138.4198,138.5144,138.3167,138.4198,3735.0
2022-09-20 13:10:00,160.96,160.96,160.89,160.95,2253.0,138.3683,138.3683,138.3081,138.3597,2253.0
2022-09-20 13:15:00,160.92,161.01,160.8,161.0,4400.0,138.3339,138.4112,138.2307,138.4027,4400.0
2022-09-20 13:20:00,161.01,161.07,160.91,161.05,4424.0,138.4112,138.4628,138.3253,138.4456,4424.0
2022-09-20 13:25:00,161.05,161.05,160.78,160.94,9001.0,138.4456,138.4456,138.2135,138.3511,9001.0
2022-09-20 13:30:00,160.94,161.01,160.58,160.58,33747.0,138.3511,138.4112,138.0416,138.0416,33747.0
2022-09-20 13:35:00,160.62,160.62,160.5,160.6,18013.0,138.076,138.076,137.9728,138.0588,18013.0
2022-09-20 13:40:00,160.58,160.58,160.42,160.5,13160.0,138.0416,138.0416,137.9041,137.9728,13160.0
2022-09-20 13:45:00,160.52,160.63,160.41,160.44,26774.0,137.99,138.0846,137.8955,137.9213,26774.0
2022-09-20 13:50:00,160.44,160.51,160.27,160.45,14131.0,137.9213,137.9814,137.7751,137.9298,14131.0
2022-09-20 13:55:00,160.41,160.82,160.26,160.75,20716.0,137.8955,138.2479,137.7665,138.1877,20716.0
2022-09-20 14:00:00,160.7,160.8,160.57,160.58,7405.0,138.1448,138.2307,138.033,138.0416,7405.0
2022-09-20 14:05:00,160.6,161.22,160.54,161.22,14431.0,138.0588,138.5918,138.0072,138.5918,14431.0
2022-09-20 14:10:00,161.16,161.29,161.01,161.09,10157.0,138.5402,138.6519,138.4112,138.48,10157.0
2022-09-20 14:15:00,161.0,161.24,160.95,161.24,7601.0,138.4027,138.609,138.3597,138.609,7601.0
2022-09-20 14:20:00,161.22,161.63,161.22,161.46,5824.0,138.5918,138.9442,138.5918,138.7981,5824.0
2022-09-20 14:25:00,161.47,161.57,161.3,161.3,5690.0,138.8067,138.8927,138.6605,138.6605,5690.0
2022-09-20 14:30:00,161.34,161.34,160.61,160.66,16268.0,138.6949,138.6949,138.0674,138.1104,16268.0
2022-09-20 14:35:00,160.71,160.79,160.5,160.69,19152.0,138.1534,138.2221,137.9728,138.1362,19152.0
2022-09-20 14:40:00,160.66,160.8,160.18,160.51,10509.0,138.1104,138.2307,137.6977,137.9814,10509.0
2022-09-20 14:45:00,160.49,161.38,160.46,161.34,14503.0,137.9642,138.7293,137.9384,138.6949,14503.0
2022-09-20 14:50:00,161.34,161.43,161.18,161.3,10378.0,138.6949,138.7723,138.5574,138.6605,10378.0
2022-09-20 14:55:00,161.3,161.58,161.19,161.41,12905.0,138.6605,138.9012,138.566,138.7551,12905.0
2022-09-20 15:00:00,161.4,161.52,161.3,161.31,5976.0,138.7465,138.8497,138.6605,138.6691,5976.0
2022-09-20 15:05:00,161.29,161.29,160.94,160.96,8507.0,138.6519,138.6519,138.3511,138.3683,8507.0
2022-09-20 15:10:00,160.89,161.12,160.88,161.08,9268.0,138.3081,138.5058,138.2995,138.4714,9268.0
2022-09-20 15:15:00,161.05,161.15,160.96,161.15,7460.0,138.4456,138.5316,138.3683,138.5316,7460.0
2022-09-20 15:20:00,161.18,161.39,161.12,161.38,5321.0,138.5574,138.7379,138.5058,138.7293,5321.0
2022-09-20 15:25:00,161.32,161.47,161.29,161.29,5837.0,138.6777,138.8067,138.6519,138.6519,5837.0
2022-09-20 15:30:00,161.29,161.55,161.12,161.55,8456.0,138.6519,138.8755,138.5058,138.8755,8456.0
2022-09-20 15:35:00,161.55,161.82,161.51,161.73,7229.0,138.8755,139.1076,138.8411,139.0302,7229.0
2022-09-20 15:40:00,161.75,161.81,161.61,161.67,11712.0,139.0474,139.099,138.927,138.9786,11712.0
2022-09-20 15:45:00,161.71,161.82,161.5,161.56,21231.0,139.013,139.1076,138.8325,138.8841,21231.0
2022-09-20 15:50:00,161.59,161.76,161.2,161.53,25028.0,138.9098,139.056,138.5746,138.8583,25028.0
2022-09-20 15:55:00,161.52,161.64,161.0,161.42,132133.0,138.8497,138.9528,138.4027,138.7637,132133.0
2022-09-21 09:30:00,162.61,163.24,161.82,162.53,19870.0,139.7867,140.3283,139.1076,139.7179,19870.0
2022-09-21 09:35:00,162.42,162.86,162.24,162.24,3001.0,139.6233,140.0016,139.4686,139.4686,3001.0
2022-09-21 09:40:00,162.43,162.44,162.2,162.34,14781.0,139.6319,139.6405,139.4342,139.5546,14781.0
2022-09-21 09:45:00,162.32,162.9,162.2,162.66,8219.0,139.5374,140.036,139.4342,139.8297,8219.0
2022-09-21 09:50:00,162.57,162.75,162.45,162.73,6164.0,139.7523,139.907,139.6491,139.8898,6164.0
2022-09-21 09:55:00,162.83,162.83,162.44,162.7,3218.0,139.9758,139.9758,139.6405,139.864,3218.0
2022-09-21 10:00:00,162.92,163.31,162.81,163.23,5866.0,140.0532,140.3884,139.9586,140.3197,5866.0
2022-09-21 10:05:00,163.27,163.78,163.04,163.57,7130.0,140.354,140.7925,140.1563,140.6119,7130.0
2022-09-21 10:10:00,163.7,164.23,163.56,164.07,8150.0,140.7237,141.1793,140.6033,141.0418,8150.0
2022-09-21 10:15:00,164.0,164.13,163.92,163.92,12017.0,140.9816,141.0933,140.9128,140.9128,12017.0
2022-09-21 10:20:00,163.94,164.21,163.83,163.88,6848.0,140.93,141.1621,140.8354,140.8784,6848.0
2022-09-21 10:25:00,163.84,164.15,163.84,163.89,6542.0,140.844,141.1105,140.844,140.887,6542.0
2022-09-21 10:30:00,163.77,163.78,163.28,163.28,3589.0,140.7839,140.7925,140.3626,140.3626,3589.0
2022-09-21 10:35:00,163.28,163.56,163.28,163.43,8742.0,140.3626,140.6033,140.3626,140.4916,8742.0
2022-09-21 10:40:00,163.42,163.46,163.2,163.2,3716.0,140.483,140.5174,140.2939,140.2939,3716.0
2022-09-21 10:45:00,163.24,163.42,163.02,163.18,2599.0,140.3283,140.483,140.1391,140.2767,2599.0
2022-09-21 10:50:00,163.16,163.47,163.16,163.47,3610.0,140.2595,140.526,140.2595,140.526,3610.0
2022-09-21 10:55:00,163.37,163.38,162.99,163.14,2830.0,140.44,140.4486,140.1133,140.2423,2830.0
2022-09-21 11:00:00,163.1,163.19,162.76,162.82,7538.0,140.2079,140.2853,139.9156,139.9672,7538.0
2022-09-21 11:05:00,162.88,163.21,162.83,163.14,7343.0,140.0188,140.3025,139.9758,140.2423,7343.0
2022-09-21 11:10:00,163.19,163.26,163.1,163.12,2927.0,140.2853,140.3454,140.2079,140.2251,2927.0
2022-09-21 11:15:00,163.18,163.25,163.04,163.04,3777.0,140.2767,140.3369,140.1563,140.1563,3777.0
2022-09-21 11:20:00,163.06,163.25,163.0,163.18,4194.0,140.1735,140.3369,140.1219,140.2767,4194.0
2022-09-21 11:25:00,163.17,163.2,162.97,163.19,7190.0,140.2681,140.2939,140.0962,140.2853,7190.0
2022-09-21 11:30:00,163.18,163.33,163.13,163.15,5813.0,140.2767,140.4056,140.2337,140.2509,5813.0
2022-09-21 11:35:00,163.17,163.36,163.07,163.36,16670.0,140.2681,140.4314,140.1821,140.4314,16670.0
2022-09-21 11:40:00,163.32,163.33,163.03,163.06,4925.0,140.397,140.4056,140.1477,140.1735,4925.0
2022-09-21 11:45:00,163.1,163.1,162.85,162.94,2227.0,140.2079,140.2079,139.993,140.0704,2227.0
2022-09-21 11:50:00,162.94,162.97,162.86,162.86,1752.0,140.0704,140.0962,140.0016,140.0016,1752.0
2022-09-21 11:55:00,162.84,162.84,162.64,162.65,1626.0,139.9844,139.9844,139.8125,139.8211,1626.0
2022-09-21 12:00:00,162.6,162.92,162.59,162.91,4922.0,139.7781,140.0532,139.7695,140.0446,4922.0
2022-09-21 12:05:00,162.87,163.0,162.87,163.0,7334.0,140.0102,140.1219,140.0102,140.1219,7334.0
2022-09-21 12:10:00,162.98,163.14,162.91,163.08,5664.0,140.1047,140.2423,140.0446,140.1907,5664.0
2022-09-21 12:15:00,163.06,163.14,163.0,163.14,4203.0,140.1735,140.2423,140.1219,140.2423,4203.0
2022-09-21 12:20:00,163.1,163.1,162.83,162.83,2612.0,140.2079,140.2079,139.9758,139.9758,2612.0
2022-09-21 12:25:00,162.72,162.91,162.72,162.82,2973.0,139.8812,140.0446,139.8812,139.9672,2973.0
2022-09-21 12:30:00,162.86,162.93,162.62,162.93,3925.0,140.0016,140.0618,139.7953,140.0618,3925.0
2022-09-21 12:35:00,162.91,162.98,162.81,162.91,4405.0,140.0446,140.1047,139.9586,140.0446,4405.0
2022-09-21 12:40:00,162.92,162.96,162.83,162.88,3329.0,140.0532,140.0876,139.9758,140.0188,3329.0
2022-09-21 12:45:00,162.89,162.96,162.82,162.92,2911.0,140.0274,140.0876,139.9672,140.0532,2911.0
2022-09-21 12:50:00,162.95,162.97,162.81,162.94,2397.0,140.079,140.0962,139.9586,140.0704,2397.0
2022-09-21 12:55:00,162.97,163.07,162.97,163.06,1701.0,140.0962,140.1821,140.0962,140.1735,1701.0
2022-09-21 13:00:00,162.99,162.99,162.93,162.97,1900.0,140.1133,140.1133,140.0618,140.0962,1900.0
2022-09-21 13:05:00,162.99,163.3,162.99,163.22,6923.0,140.1133,140.3798,140.1133,140.3111,6923.0
2022-09-21 13:10:00,163.2,163.25,163.02,163.02,4383.0,140.2939,140.3369,140.1391,140.1391,4383.0
2022-09-21 13:15:00,163.06,163.06,162.81,162.81,2521.0,140.1735,140.1735,139.9586,139.9586,2521.0
2022-09-21 13:20:00,162.81,162.82,162.67,162.67,2868.0,139.9586,139.9672,139.8383,139.8383,2868.0
2022-09-21 13:25:00,162.7,162.73,162.63,162.7,2416.0,139.864,139.8898,139.8039,139.864,2416.0
2022-09-21 13:30:00,162.69,162.77,162.68,162.73,1571.0,139.8555,139.9242,139.8469,139.8898,1571.0
2022-09-21 13:35:00,162.75,162.91,162.71,162.8,7998.0,139.907,140.0446,139.8726,139.95,7998.0
2022-09-21 13:40:00,162.8,162.95,162.66,162.95,2988.0,139.95,140.079,139.8297,140.079,2988.0
2022-09-21 13:45:00,162.91,163.08,162.91,163.0,4926.0,140.0446,140.1907,140.0446,140.1219,4926.0
2022-09-21 13:50:00,162.95,163.27,162.94,163.21,4535.0,140.079,140.354,140.0704,140.3025,4535.0
2022-09-21 13:55:00,163.21,163.21,162.67,162.85,19002.0,140.3025,140.3025,139.8383,139.993,19002.0
2022-09-21 14:00:00,162.85,162.95,160.61,160.61,21910.0,139.993,140.079,138.0674,138.0674,21910.0
2022-09-21 14:05:00,160.6,161.39,160.4,161.33,26059.0,138.0588,138.7379,137.8869,138.6863,26059.0
2022-09-21 14:10:00,161.3,161.31,160.12,160.12,7701.0,138.6605,138.6691,137.6462,137.6462,7701.0
2022-09-21 14:15:00,160.22,160.51,159.89,160.33,7968.0,137.7321,137.9814,137.4484,137.8267,7968.0
2022-09-21 14:20:00,160.36,160.53,160.21,160.53,7283.0,137.8525,137.9986,137.7235,137.9986,7283.0
2022-09-21 14:25:00,160.49,160.73,160.05,160.23,6259.0,137.9642,138.1705,137.586,137.7407,6259.0
2022-09-21 14:30:00,160.17,161.26,159.99,161.26,8836.0,137.6891,138.6262,137.5344,138.6262,8836.0
2022-09-21 14:35:00,161.16,161.37,160.73,161.04,7085.0,138.5402,138.7207,138.1705,138.437,7085.0
2022-09-21 14:40:00,160.94,162.41,160.72,162.41,8031.0,138.3511,139.6148,138.162,139.6148,8031.0
2022-09-21 14:45:00,162.44,162.84,161.64,161.76,15718.0,139.6405,139.9844,138.9528,139.056,15718.0
2022-09-21 14:50:00,161.83,162.17,161.38,162.04,9974.0,139.1162,139.4084,138.7293,139.2967,9974.0
2022-09-21 14:55:00,162.44,162.49,161.87,162.18,10811.0,139.6405,139.6835,139.1505,139.417,10811.0
2022-09-21 15:00:00,162.25,162.4,161.71,161.94,4464.0,139.4772,139.6062,139.013,139.2107,4464.0
2022-09-21 15:05:00,161.9,162.32,161.72,161.72,5365.0,139.1763,139.5374,139.0216,139.0216,5365.0
2022-09-21 15:10:00,161.65,161.75,160.41,161.74,12647.0,138.9614,139.0474,137.8955,139.0388,12647.0
2022-09-21 15:15:00,161.55,161.96,161.08,161.14,8294.0,138.8755,139.2279,138.4714,138.523,8294.0
2022-09-21 15:20:00,161.04,161.1,160.6,160.81,18330.0,138.437,138.4886,138.0588,138.2393,18330.0
2022-09-21 15:25:00,160.7,160.78,159.77,159.77,27270.0,138.1448,138.2135,137.3453,137.3453,27270.0
2022-09-21 15:30:00,159.75,160.11,159.41,160.03,23118.0,137.3281,137.6376,137.0358,137.5688,23118.0
2022-09-21 15:35:00,160.0,160.02,159.16,159.28,19883.0,137.543,137.5602,136.8209,136.9241,19883.0
2022-09-21 15:40:00,159.23,159.39,158.94,158.95,22347.0,136.8811,137.0186,136.6318,136.6404,22347.0
2022-09-21 15:45:00,158.91,159.09,158.72,158.77,30164.0,136.606,136.7607,136.4427,136.4856,30164.0
2022-09-21 15:50:00,158.85,159.2,158.71,158.86,48188.0,136.5544,136.8553,136.4341,136.563,48188.0
2022-09-21 15:55:00,158.93,158.95,158.32,158.43,80318.0,136.6232,136.6404,136.0988,136.1934,80318.0
2022-09-22 09:30:00,157.46,157.57,157.01,157.33,19637.0,135.3595,135.4541,134.9727,135.2478,19637.0
2022-09-22 09:35:00,157.33,157.46,156.87,157.15,15990.0,135.2478,135.3595,134.8523,135.093,15990.0
2022-09-22 09:40:00,157.15,157.25,156.56,156.68,18180.0,135.093,135.179,134.5858,134.689,18180.0
2022-09-22 09:45:00,156.74,156.74,156.14,156.3,9241.0,134.7406,134.7406,134.2248,134.3623,9241.0
2022-09-22 09:50:00,156.31,156.89,156.21,156.71,27228.0,134.3709,134.8695,134.285,134.7148,27228.0
2022-09-22 09:55:00,156.72,157.0,156.51,156.89,8996.0,134.7234,134.9641,134.5429,134.8695,8996.0
2022-09-22 10:00:00,156.84,157.15,156.59,157.13,16917.0,134.8265,135.093,134.6116,135.0758,16917.0
2022-09-22 10:05:00,157.02,158.11,156.93,158.11,15579.0,134.9813,135.9183,134.9039,135.9183,15579.0
2022-09-22 10:10:00,158.03,158.03,157.28,157.55,24844.0,135.8495,135.8495,135.2048,135.4369,24844.0
2022-09-22 10:15:00,157.56,157.57,157.05,157.05,10754.0,135.4455,135.4541,135.0071,135.0071,10754.0
2022-09-22 10:20:00,157.17,157.65,156.93,157.58,27195.0,135.1102,135.5228,134.9039,135.4627,27195.0
2022-09-22 10:25:00,157.53,157.9,157.43,157.84,7459.0,135.4197,135.7378,135.3337,135.6862,7459.0
2022-09-22 10:30:00,157.91,158.16,157.51,157.52,5096.0,135.7464,135.9613,135.4025,135.4111,5096.0
2022-09-22 10:35:00,157.39,157.8,157.17,157.8,5055.0,135.2993,135.6518,135.1102,135.6518,5055.0
2022-09-22 10:40:00,157.66,157.74,157.19,157.39,34542.0,135.5314,135.6002,135.1274,135.2993,34542.0
2022-09-22 10:45:00,157.4,158.0,157.39,157.85,22125.0,135.3079,135.8237,135.2993,135.6948,22125.0
2022-09-22 10:50:00,157.89,158.14,157.6,157.75,18528.0,135.7292,135.9441,135.4799,135.6088,18528.0
2022-09-22 10:55:00,157.69,157.99,157.46,157.67,20808.0,135.5572,135.8151,135.3595,135.54,20808.0
2022-09-22 11:00:00,157.67,158.24,157.61,158.02,29375.0,135.54,136.03,135.4885,135.8409,29375.0
2022-09-22 11:05:00,157.94,158.17,157.61,157.91,16512.0,135.7721,135.9699,135.4885,135.7464,16512.0
2022-09-22 11:10:00,157.97,158.74,157.85,158.74,13428.0,135.7979,136.4599,135.6948,136.4599,13428.0
2022-09-22 11:15:00,158.73,159.04,158.43,158.78,12650.0,136.4513,136.7178,136.1934,136.4942,12650.0
2022-09-22 11:20:00,158.82,158.93,158.59,158.62,12373.0,136.5286,136.6232,136.3309,136.3567,12373.0
2022-09-22 11:25:00,158.52,158.85,158.52,158.56,10619.0,136.2707,136.5544,136.2707,136.3051,10619.0
2022-09-22 11:30:00,158.56,158.83,158.48,158.57,13356.0,136.3051,136.5372,136.2364,136.3137,13356.0
2022-09-22 11:35:00,158.57,158.69,158.23,158.42,19249.0,136.3137,136.4169,136.0214,136.1848,19249.0
2022-09-22 11:40:00,158.36,158.36,157.7,158.0,8220.0,136.1332,136.1332,135.5658,135.8237,8220.0
2022-09-22 11:45:00,157.97,158.55,157.82,158.49,6458.0,135.7979,136.2965,135.669,136.2449,6458.0
2022-09-22 11:50:00,158.49,158.65,158.33,158.48,4905.0,136.2449,136.3825,136.1074,136.2364,4905.0
2022-09-22 11:55:00,158.34,158.58,158.23,158.38,15417.0,136.116,136.3223,136.0214,136.1504,15417.0
2022-09-22 12:00:00,158.33,158.86,158.33,158.64,7009.0,136.1074,136.563,136.1074,136.3739,7009.0
2022-09-22 12:05:00,158.59,158.6,158.4,158.57,5193.0,136.3309,136.3395,136.1676,136.3137,5193.0
2022-09-22 12:10:00,158.45,158.57,158.21,158.57,8914.0,136.2106,136.3137,136.0042,136.3137,8914.0
2022-09-22 12:15:00,158.62,158.62,157.93,158.05,12211.0,136.3567,136.3567,135.7635,135.8667,12211.0
2022-09-22 12:20:00,158.04,158.42,157.79,158.31,15517.0,135.8581,136.1848,135.6432,136.0902,15517.0
2022-09-22 12:25:00,158.37,158.47,157.79,157.81,11248.0,136.1418,136.2278,135.6432,135.6604,11248.0
2022-09-22 12:30:00,157.8,157.8,157.53,157.53,9320.0,135.6518,135.6518,135.4197,135.4197,9320.0
2022-09-22 12:35:00,157.59,157.88,157.56,157.63,6017.0,135.4713,135.7206,135.4455,135.5057,6017.0
2022-09-22 12:40:00,157.61,157.82,157.44,157.73,7240.0,135.4885,135.669,135.3423,135.5916,7240.0
2022-09-22 12:45:00,157.8,157.84,157.58,157.72,4914.0,135.6518,135.6862,135.4627,135.583,4914.0
2022-09-22 12:50:00,157.7,158.15,157.7,157.97,5159.0,135.5658,135.9527,135.5658,135.7979,5159.0
2022-09-22 12:55:00,158.03,158.25,157.89,157.96,3000.0,135.8495,136.0386,135.7292,135.7893,3000.0
2022-09-22 13:00:00,157.96,158.14,157.9,158.0,7246.0,135.7893,135.9441,135.7378,135.8237,7246.0
2022-09-22 13:05:00,157.95,158.02,157.57,157.62,7264.0,135.7807,135.8409,135.4541,135.4971,7264.0
2022-09-22 13:10:00,157.63,157.63,157.28,157.4,5217.0,135.5057,135.5057,135.2048,135.3079,5217.0
2022-09-22 13:15:00,157.35,157.38,157.15,157.25,4059.0,135.265,135.2907,135.093,135.179,4059.0
2022-09-22 13:20:00,157.34,157.57,157.28,157.43,3540.0,135.2564,135.4541,135.2048,135.3337,3540.0
2022-09-22 13:25:00,157.47,157.52,157.35,157.46,13152.0,135.3681,135.4111,135.265,135.3595,13152.0
2022-09-22 13:30:00,157.5,157.61,157.39,157.52,6203.0,135.3939,135.4885,135.2993,135.4111,6203.0
2022-09-22 13:35:00,157.55,157.78,157.45,157.45,6512.0,135.4369,135.6346,135.3509,135.3509,6512.0
2022-09-22 13:40:00,157.35,157.75,157.34,157.5,20337.0,135.265,135.6088,135.2564,135.3939,20337.0
2022-09-22 13:45:00,157.45,157.61,157.36,157.56,7407.0,135.3509,135.4885,135.2735,135.4455,7407.0
2022-09-22 13:50:00,157.59,157.75,157.5,157.75,4300.0,135.4713,135.6088,135.3939,135.6088,4300.0
2022-09-22 13:55:00,157.75,157.84,157.64,157.7,3977.0,135.6088,135.6862,135.5142,135.5658,3977.0
2022-09-22 14:00:00,157.68,157.83,157.59,157.82,4458.0,135.5486,135.6776,135.4713,135.669,4458.0
2022-09-22 14:05:00,157.76,158.01,157.76,157.83,9538.0,135.6174,135.8323,135.6174,135.6776,9538.0
2022-09-22 14:10:00,157.82,158.0,157.77,157.8,4873.0,135.669,135.8237,135.626,135.6518,4873.0
2022-09-22 14:15:00,157.81,157.87,157.68,157.68,7220.0,135.6604,135.712,135.5486,135.5486,7220.0
2022-09-22 14:20:00,157.69,157.71,157.46,157.46,5483.0,135.5572,135.5744,135.3595,135.3595,5483.0
2022-09-22 14:25:00,157.44,157.53,157.3,157.5,4771.0,135.3423,135.4197,135.222,135.3939,4771.0
2022-09-22 14:30:00,157.39,157.48,157.25,157.35,3016.0,135.2993,135.3767,135.179,135.265,3016.0
2022-09-22 14:35:00,157.43,157.54,157.32,157.54,4014.0,135.3337,135.4283,135.2392,135.4283,4014.0
2022-09-22 14:40:00,157.54,157.54,157.24,157.28,4965.0,135.4283,135.4283,135.1704,135.2048,4965.0
2022-09-22 14:45:00,157.37,157.37,157.09,157.18,9621.0,135.2821,135.2821,135.0414,135.1188,9621.0
2022-09-22 14:50:00,157.21,157.82,157.2,157.67,7812.0,135.1446,135.669,135.136,135.54,7812.0
2022-09-22 14:55:00,157.7,157.77,157.51,157.54,4920.0,135.5658,135.626,135.4025,135.4283,4920.0
2022-09-22 15:00:00,157.58,158.0,157.58,157.89,6429.0,135.4627,135.8237,135.4627,135.7292,6429.0
2022-09-22 15:05:00,157.98,158.19,157.9,157.96,3376.0,135.8065,135.9871,135.7378,135.7893,3376.0
2022-09-22 15:10:00,158.03,158.08,157.8,158.08,6878.0,135.8495,135.8925,135.6518,135.8925,6878.0
2022-09-22 15:15:00,158.05,158.05,157.59,157.59,10417.0,135.8667,135.8667,135.4713,135.4713,10417.0
2022-09-22 15:20:00,157.6,157.6,157.33,157.35,5651.0,135.4799,135.4799,135.2478,135.265,5651.0
2022-09-22 15:25:00,157.39,157.56,157.21,157.5,5055.0,135.2993,135.4455,135.1446,135.3939,5055.0
2022-09-22 15:30:00,157.64,157.73,157.56,157.59,5790.0,135.5142,135.5916,135.4455,135.4713,5790.0
2022-09-22 15:35:00,157.52,157.81,157.46,157.69,8403.0,135.4111,135.6604,135.3595,135.5572,8403.0
2022-09-22 15:40:00,157.65,158.04,157.64,158.04,7850.0,135.5228,135.8581,135.5142,135.8581,7850.0
2022-09-22 15:45:00,158.06,158.41,158.06,158.33,15091.0,135.8753,136.1762,135.8753,136.1074,15091.0
2022-09-22 15:50:00,158.24,158.4,157.7,157.73,37858.0,136.03,136.1676,135.5658,135.5916,37858.0
2022-09-22 15:55:00,157.73,157.74,157.0,157.09,84336.0,135.5916,135.6002,134.9641,135.0414,84336.0
2022-09-23 09:30:00,155.61,155.87,155.33,155.56,27665.0,133.7692,133.9927,133.5285,133.7262,27665.0
2022-09-23 09:35:00,155.28,155.53,154.9,155.3,15189.0,133.4855,133.7004,133.1588,133.5027,15189.0
2022-09-23 09:40:00,155.3,155.73,155.16,155.56,7846.0,133.5027,133.8723,133.3823,133.7262,7846.0
2022-09-23 09:45:00,155.41,155.88,155.16,155.43,11029.0,133.5972,134.0013,133.3823,133.6144,11029.0
2022-09-23 09:50:00,155.17,155.25,154.87,155.06,8700.0,133.3909,133.4597,133.133,133.2964,8700.0
2022-09-23 09:55:00,154.96,155.03,154.46,154.63,22358.0,133.2104,133.2706,132.7806,132.9267,22358.0
2022-09-23 10:00:00,154.66,155.47,154.63,155.47,3303.0,132.9525,133.6488,132.9267,133.6488,3303.0
2022-09-23 10:05:00,155.7,155.7,155.37,155.6,1988.0,133.8465,133.8465,133.5629,133.7606,1988.0
2022-09-23 10:10:00,155.55,155.69,155.46,155.46,1783.0,133.7176,133.8379,133.6402,133.6402,1783.0
2022-09-23 10:15:00,155.51,155.57,155.22,155.47,1186.0,133.6832,133.7348,133.4339,133.6488,1186.0
2022-09-23 10:20:00,155.5,155.64,155.28,155.58,5013.0,133.6746,133.795,133.4855,133.7434,5013.0
2022-09-23 10:25:00,155.51,155.83,155.46,155.55,5426.0,133.6832,133.9583,133.6402,133.7176,5426.0
2022-09-23 10:30:00,155.47,155.47,155.14,155.21,1972.0,133.6488,133.6488,133.3651,133.4253,1972.0
2022-09-23 10:35:00,155.17,155.22,154.92,154.96,3629.0,133.3909,133.4339,133.176,133.2104,3629.0
2022-09-23 10:40:00,155.01,155.11,154.82,154.91,8087.0,133.2534,133.3394,133.0901,133.1674,8087.0
2022-09-23 10:45:00,154.84,155.12,154.84,154.85,2644.0,133.1072,133.3479,133.1072,133.1158,2644.0
2022-09-23 10:50:00,154.71,154.97,154.5,154.88,3824.0,132.9955,133.219,132.815,133.1416,3824.0
2022-09-23 10:55:00,154.88,155.07,154.73,154.75,5948.0,133.1416,133.305,133.0127,133.0299,5948.0
2022-09-23 11:00:00,154.69,154.7,154.3,154.42,9805.0,132.9783,132.9869,132.643,132.7462,9805.0
2022-09-23 11:05:00,154.39,154.73,154.33,154.64,6212.0,132.7204,133.0127,132.6688,132.9353,6212.0
2022-09-23 11:10:00,154.64,154.72,154.47,154.59,14950.0,132.9353,133.0041,132.7892,132.8923,14950.0
2022-09-23 11:15:00,154.54,155.09,154.54,155.06,9776.0,132.8494,133.3222,132.8494,133.2964,9776.0
2022-09-23 11:20:00,155.04,155.51,155.03,155.33,6822.0,133.2792,133.6832,133.2706,133.5285,6822.0
2022-09-23 11:25:00,155.29,155.31,155.04,155.04,7056.0,133.4941,133.5113,133.2792,133.2792,7056.0
2022-09-23 11:30:00,155.15,155.61,155.15,155.56,5964.0,133.3737,133.7692,133.3737,133.7262,5964.0
2022-09-23 11:35:00,155.5,155.58,155.17,155.18,2666.0,133.6746,133.7434,133.3909,133.3995,2666.0
2022-09-23 11:40:00,155.16,155.47,155.12,155.15,11252.0,133.3823,133.6488,133.3479,133.3737,11252.0
2022-09-23 11:45:00,155.11,155.19,154.86,155.09,10021.0,133.3394,133.4081,133.1244,133.3222,10021.0
2022-09-23 11:50:00,155.15,155.41,155.14,155.22,5585.0,133.3737,133.5972,133.3651,133.4339,5585.0
2022-09-23 11:55:00,155.23,155.23,154.87,154.97,5036.0,133.4425,133.4425,133.133,133.219,5036.0
2022-09-23 12:00:00,154.77,154.87,154.55,154.81,7332.0,133.0471,133.133,132.858,133.0815,7332.0
2022-09-23 12:05:00,154.86,154.89,154.42,154.42,2887.0,133.1244,133.1502,132.7462,132.7462,2887.0
2022-09-23 12:10:00,154.4,154.63,154.32,154.6,2656.0,132.729,132.9267,132.6602,132.9009,2656.0
2022-09-23 12:15:00,154.56,154.93,154.51,154.9,6339.0,132.8665,133.1846,132.8236,133.1588,6339.0
2022-09-23 12:20:00,154.87,154.95,154.82,154.82,3980.0,133.133,133.2018,133.0901,133.0901,3980.0
2022-09-23 12:25:00,154.96,154.97,154.55,154.58,3652.0,133.2104,133.219,132.858,132.8837,3652.0
2022-09-23 12:30:00,154.62,154.63,154.24,154.25,9235.0,132.9181,132.9267,132.5915,132.6001,9235.0
2022-09-23 12:35:00,154.23,154.5,154.23,154.35,14086.0,132.5829,132.815,132.5829,132.686,14086.0
2022-09-23 12:40:00,154.34,154.56,154.22,154.31,12196.0,132.6774,132.8665,132.5743,132.6516,12196.0
2022-09-23 12:45:00,154.29,154.73,154.29,154.67,12147.0,132.6344,133.0127,132.6344,132.9611,12147.0
2022-09-23 12:50:00,154.71,154.93,154.69,154.72,6834.0,132.9955,133.1846,132.9783,133.0041,6834.0
2022-09-23 12:55:00,154.68,154.75,154.39,154.74,8239.0,132.9697,133.0299,132.7204,133.0213,8239.0
2022-09-23 13:00:00,154.81,154.82,154.53,154.62,9516.0,133.0815,133.0901,132.8408,132.9181,9516.0
2022-09-23 13:05:00,154.55,154.61,154.24,154.25,5359.0,132.858,132.9095,132.5915,132.6001,5359.0
2022-09-23 13:10:00,154.28,154.69,154.28,154.55,9206.0,132.6258,132.9783,132.6258,132.858,9206.0
2022-09-23 13:15:00,154.64,155.02,154.64,154.97,5654.0,132.9353,133.262,132.9353,133.219,5654.0
2022-09-23 13:20:00,154.92,155.03,154.73,154.96,5628.0,133.176,133.2706,133.0127,133.2104,5628.0
2022-09-23 13:25:00,154.97,155.0,154.52,154.56,9200.0,133.219,133.2448,132.8322,132.8665,9200.0
2022-09-23 13:30:00,154.63,154.73,154.42,154.59,10366.0,132.9267,133.0127,132.7462,132.8923,10366.0
2022-09-23 13:35:00,154.51,154.51,154.27,154.38,6685.0,132.8236,132.8236,132.6173,132.7118,6685.0
2022-09-23 13:40:00,154.33,154.46,154.29,154.34,8598.0,132.6688,132.7806,132.6344,132.6774,8598.0
2022-09-23 13:45:00,154.4,154.43,154.06,154.11,10800.0,132.729,132.7548,132.4367,132.4797,10800.0
2022-09-23 13:50:00,154.09,154.21,153.95,154.12,11184.0,132.4625,132.5657,132.3422,132.4883,11184.0
2022-09-23 13:55:00,154.02,154.07,153.87,153.94,6713.0,132.4023,132.4453,132.2734,132.3336,6713.0
2022-09-23 14:00:00,153.97,154.22,153.91,154.08,9018.0,132.3594,132.5743,132.3078,132.4539,9018.0
2022-09-23 14:05:00,154.05,154.28,153.6,153.67,9260.0,132.4281,132.6258,132.0413,132.1015,9260.0
2022-09-23 14:10:00,153.68,153.83,153.23,153.24,6477.0,132.1101,132.239,131.7232,131.7318,6477.0
2022-09-23 14:15:00,153.22,153.22,152.85,152.85,5692.0,131.7146,131.7146,131.3966,131.3966,5692.0
2022-09-23 14:20:00,152.93,153.3,152.85,153.27,6494.0,131.4653,131.7834,131.3966,131.7576,6494.0
2022-09-23 14:25:00,153.32,153.48,153.14,153.18,18248.0,131.8006,131.9381,131.6459,131.6802,18248.0
2022-09-23 14:30:00,153.18,153.18,152.72,152.77,7257.0,131.6802,131.6802,131.2848,131.3278,7257.0
2022-09-23 14:35:00,152.92,152.93,152.47,152.62,11571.0,131.4567,131.4653,131.0699,131.1988,11571.0
2022-09-23 14:40:00,152.66,152.75,152.46,152.7,8991.0,131.2332,131.3106,131.0613,131.2676,8991.0
2022-09-23 14:45:00,152.64,152.72,152.53,152.67,9811.0,131.216,131.2848,131.1215,131.2418,9811.0
2022-09-23 14:50:00,152.61,152.62,152.3,152.3,17111.0,131.1902,131.1988,130.9238,130.9238,17111.0
2022-09-23 14:55:00,152.29,152.3,151.94,152.12,26104.0,130.9152,130.9238,130.6143,130.769,26104.0
2022-09-23 15:00:00,152.13,153.0,152.04,152.81,13876.0,130.7776,131.5255,130.7002,131.3622,13876.0
2022-09-23 15:05:00,152.88,153.28,152.7,153.17,6555.0,131.4223,131.7662,131.2676,131.6716,6555.0
2022-09-23 15:10:00,153.21,153.31,152.91,153.01,7906.0,131.706,131.792,131.4481,131.5341,7906.0
2022-09-23 15:15:00,153.2,153.34,153.0,153.01,9464.0,131.6974,131.8178,131.5255,131.5341,9464.0
2022-09-23 15:20:00,152.96,153.16,152.77,152.86,8669.0,131.4911,131.663,131.3278,131.4052,8669.0
2022-09-23 15:25:00,152.94,153.2,152.85,153.2,8304.0,131.4739,131.6974,131.3966,131.6974,8304.0
2022-09-23 15:30:00,153.31,153.66,153.3,153.61,5462.0,131.792,132.0929,131.7834,132.0499,5462.0
2022-09-23 15:35:00,153.63,153.77,153.35,153.77,9559.0,132.0671,132.1874,131.8264,132.1874,9559.0
2022-09-23 15:40:00,153.74,153.89,153.59,153.88,24049.0,132.1616,132.2906,132.0327,132.282,24049.0
2022-09-23 15:45:00,153.82,153.82,153.5,153.53,15268.0,132.2304,132.2304,131.9553,131.9811,15268.0
2022-09-23 15:50:00,153.47,153.78,153.27,153.76,32587.0,131.9295,132.196,131.7576,132.1788,32587.0
2022-09-23 15:55:00,153.72,153.8,153.12,153.67,73370.0,132.1444,132.2132,131.6287,132.1015,73370.0
2022-09-26 09:30:00,152.45,152.96,151.61,152.49,55421.0,131.0527,131.4911,130.3306,131.0871,55421.0
2022-09-26 09:35:00,152.39,152.62,152.14,152.15,20195.0,131.0011,131.1988,130.7862,130.7948,20195.0
2022-09-26 09:40:00,152.1,152.87,152.1,152.19,16514.0,130.7518,131.4137,130.7518,130.8292,16514.0
2022-09-26 09:45:00,152.03,152.91,152.02,152.84,16372.0,130.6916,131.4481,130.6831,131.388,16372.0
2022-09-26 09:50:00,152.83,153.13,152.55,152.61,14027.0,131.3794,131.6373,131.1387,131.1902,14027.0
2022-09-26 09:55:00,152.45,152.62,151.94,152.08,32844.0,131.0527,131.1988,130.6143,130.7346,32844.0
2022-09-26 10:00:00,152.14,152.71,152.14,152.65,15215.0,130.7862,131.2762,130.7862,131.2246,15215.0
2022-09-26 10:05:00,152.66,152.66,152.19,152.44,8896.0,131.2332,131.2332,130.8292,131.0441,8896.0
2022-09-26 10:10:00,152.29,152.72,152.04,152.52,14005.0,130.9152,131.2848,130.7002,131.1129,14005.0
2022-09-26 10:15:00,152.6,152.99,152.6,152.86,3817.0,131.1816,131.5169,131.1816,131.4052,3817.0
2022-09-26 10:20:00,153.03,153.45,153.01,153.34,14329.0,131.5513,131.9123,131.5341,131.8178,14329.0
2022-09-26 10:25:00,153.32,153.41,153.07,153.25,9667.0,131.8006,131.878,131.5857,131.7404,9667.0
2022-09-26 10:30:00,153.12,153.16,152.57,152.74,5357.0,131.6287,131.663,131.1559,131.302,5357.0
2022-09-26 10:35:00,152.69,152.95,152.69,152.78,6487.0,131.259,131.4825,131.259,131.3364,6487.0
2022-09-26 10:40:00,152.79,152.89,152.59,152.67,8459.0,131.345,131.4309,131.173,131.2418,8459.0
2022-09-26 10:45:00,152.65,152.66,152.22,152.45,5844.0,131.2246,131.2332,130.855,131.0527,5844.0
2022-09-26 10:50:00,152.44,152.61,152.28,152.51,6392.0,131.0441,131.1902,130.9066,131.1043,6392.0
2022-09-26 10:55:00,152.4,152.53,152.33,152.45,3955.0,131.0097,131.1215,130.9495,131.0527,3955.0
2022-09-26 11:00:00,152.47,152.83,152.38,152.75,3064.0,131.0699,131.3794,130.9925,131.3106,3064.0
2022-09-26 11:05:00,152.67,152.7,151.86,151.92,20440.0,131.2418,131.2676,130.5455,130.5971,20440.0
2022-09-26 11:10:00,151.78,151.96,151.25,151.36,13528.0,130.4767,130.6315,130.0211,130.1157,13528.0
2022-09-26 11:15:00,151.59,151.72,151.49,151.49,4906.0,130.3134,130.4252,130.2274,130.2274,4906.0
2022-09-26 11:20:00,151.56,151.62,151.25,151.53,7780.0,130.2876,130.3392,130.0211,130.2618,7780.0
2022-09-26 11:25:00,151.47,151.5,151.12,151.12,10650.0,130.2102,130.236,129.9094,129.9094,10650.0
2022-09-26 11:30:00,151.19,151.47,151.09,151.09,12465.0,129.9695,130.2102,129.8836,129.8836,12465.0
2022-09-26 11:35:00,151.12,151.32,150.8,150.8,6365.0,129.9094,130.0813,129.6343,129.6343,6365.0
2022-09-26 11:40:00,150.81,151.05,150.45,150.5,19499.0,129.6429,129.8492,129.3334,129.3764,19499.0
2022-09-26 11:45:00,150.42,150.81,150.3,150.49,14881.0,129.3076,129.6429,129.2045,129.3678,14881.0
2022-09-26 11:50:00,150.49,150.71,150.37,150.53,14651.0,129.3678,129.5569,129.2646,129.4022,14651.0
2022-09-26 11:55:00,150.57,150.87,150.48,150.79,13023.0,129.4366,129.6945,129.3592,129.6257,13023.0
2022-09-26 12:00:00,150.77,150.85,150.45,150.56,16991.0,129.6085,129.6773,129.3334,129.428,16991.0
2022-09-26 12:05:00,150.58,150.63,150.25,150.36,10269.0,129.4452,129.4881,129.1615,129.256,10269.0
2022-09-26 12:10:00,150.4,150.55,150.37,150.47,5923.0,129.2904,129.4194,129.2646,129.3506,5923.0
2022-09-26 12:15:00,150.46,150.53,150.3,150.44,6581.0,129.342,129.4022,129.2045,129.3248,6581.0
2022-09-26 12:20:00,150.4,150.4,149.91,149.97,20710.0,129.2904,129.2904,128.8692,128.9208,20710.0
2022-09-26 12:25:00,149.94,149.96,149.75,149.75,6147.0,128.895,128.9122,128.7317,128.7317,6147.0
2022-09-26 12:30:00,149.74,149.79,149.5,149.5,8257.0,128.7231,128.766,128.5167,128.5167,8257.0
2022-09-26 12:35:00,149.52,149.79,149.51,149.75,4684.0,128.5339,128.766,128.5253,128.7317,4684.0
2022-09-26 12:40:00,149.72,149.99,149.71,149.99,7213.0,128.7059,128.938,128.6973,128.938,7213.0
2022-09-26 12:45:00,149.98,150.31,149.87,150.18,5845.0,128.9294,129.2131,128.8348,129.1013,5845.0
2022-09-26 12:50:00,150.18,150.23,149.95,150.01,8980.0,129.1013,129.1443,128.9036,128.9552,8980.0
2022-09-26 12:55:00,150.11,150.17,150.0,150.03,5436.0,129.0411,129.0927,128.9466,128.9724,5436.0
2022-09-26 13:00:00,150.08,150.18,149.53,149.6,5571.0,129.0153,129.1013,128.5425,128.6027,5571.0
2022-09-26 13:05:00,149.6,149.63,149.46,149.57,4474.0,128.6027,128.6285,128.4824,128.5769,4474.0
2022-09-26 13:10:00,149.52,149.57,149.16,149.25,8653.0,128.5339,128.5769,128.2245,128.3018,8653.0
2022-09-26 13:15:00,149.28,149.55,149.27,149.4,8226.0,128.3276,128.5597,128.319,128.4308,8226.0
2022-09-26 13:20:00,149.49,149.52,149.17,149.17,8148.0,128.5082,128.5339,128.2331,128.2331,8148.0
2022-09-26 13:25:00,149.25,149.39,149.09,149.2,4667.0,128.3018,128.4222,128.1643,128.2589,4667.0
2022-09-26 13:30:00,149.22,149.56,149.13,149.21,27897.0,128.276,128.5683,128.1987,128.2675,27897.0
2022-09-26 13:35:00,149.21,149.24,148.9,148.93,19335.0,128.2675,128.2932,128.001,128.0268,19335.0
2022-09-26 13:40:00,148.91,148.91,148.65,148.66,8166.0,128.0096,128.0096,127.7861,127.7946,8166.0
2022-09-26 13:45:00,148.61,149.01,148.6,148.71,12492.0,127.7517,128.0955,127.7431,127.8376,12492.0
2022-09-26 13:50:00,148.74,149.0,148.7,148.94,9368.0,127.8634,128.0869,127.829,128.0353,9368.0
2022-09-26 13:55:00,148.91,148.91,148.32,148.32,17008.0,128.0096,128.0096,127.5024,127.5024,17008.0
2022-09-26 14:00:00,148.32,149.24,148.31,149.13,10128.0,127.5024,128.2932,127.4938,128.1987,10128.0
2022-09-26 14:05:00,149.07,149.33,149.01,149.33,5591.0,128.1471,128.3706,128.0955,128.3706,5591.0
2022-09-26 14:10:00,149.33,149.45,149.25,149.45,11450.0,128.3706,128.4738,128.3018,128.4738,11450.0
2022-09-26 14:15:00,149.45,149.9,149.45,149.87,15542.0,128.4738,128.8606,128.4738,128.8348,15542.0
2022-09-26 14:20:00,149.86,150.13,149.75,149.95,18956.0,128.8262,129.0583,128.7317,128.9036,18956.0
2022-09-26 14:25:00,150.0,150.03,149.51,149.55,7002.0,128.9466,128.9724,128.5253,128.5597,7002.0
2022-09-26 14:30:00,149.56,149.92,149.54,149.85,9105.0,128.5683,128.8778,128.5511,128.8176,9105.0
2022-09-26 14:35:00,149.83,149.91,149.48,149.78,7662.0,128.8004,128.8692,128.4996,128.7574,7662.0
2022-09-26 14:40:00,149.89,149.94,149.54,149.94,25988.0,128.852,128.895,128.5511,128.895,25988.0
2022-09-26 14:45:00,149.88,150.58,149.87,150.44,10311.0,128.8434,129.4452,128.8348,129.3248,10311.0
2022-09-26 14:50:00,150.44,150.59,150.28,150.46,13706.0,129.3248,129.4538,129.1873,129.342,13706.0
2022-09-26 14:55:00,150.53,150.54,150.31,150.4,10213.0,129.4022,129.4108,129.2131,129.2904,10213.0
2022-09-26 15:00:00,150.43,150.63,150.39,150.47,9878.0,129.3162,129.4881,129.2818,129.3506,9878.0
2022-09-26 15:05:00,150.5,150.83,150.46,150.83,19723.0,129.3764,129.6601,129.342,129.6601,19723.0
2022-09-26 15:10:00,150.94,150.94,150.64,150.9,22254.0,129.7546,129.7546,129.4967,129.7203,22254.0
2022-09-26 15:15:00,150.93,151.18,150.65,151.13,33157.0,129.746,129.961,129.5053,129.918,33157.0
2022-09-26 15:20:00,151.12,151.12,150.65,150.8,30478.0,129.9094,129.9094,129.5053,129.6343,30478.0
2022-09-26 15:25:00,150.83,151.02,150.64,150.98,16221.0,129.6601,129.8234,129.4967,129.789,16221.0
2022-09-26 15:30:00,150.98,150.99,150.52,150.78,17095.0,129.789,129.7976,129.3936,129.6171,17095.0
2022-09-26 15:35:00,150.74,151.12,150.67,150.9,23220.0,129.5827,129.9094,129.5225,129.7203,23220.0
2022-09-26 15:40:00,150.9,151.3,150.89,151.25,26069.0,129.7203,130.0641,129.7117,130.0211,26069.0
2022-09-26 15:45:00,151.31,151.56,151.1,151.48,23334.0,130.0727,130.2876,129.8922,130.2188,23334.0
2022-09-26 15:50:00,151.51,151.98,151.28,151.71,51706.0,130.2446,130.6487,130.0469,130.4166,51706.0
2022-09-26 15:55:00,151.68,151.68,150.68,150.76,98814.0,130.3908,130.3908,129.5311,129.5999,98814.0
2022-09-27 09:30:00,151.68,152.87,151.63,152.66,20471.0,130.3908,131.4137,130.3478,131.2332,20471.0
2022-09-27 09:35:00,152.78,153.09,152.69,152.93,5256.0,131.3364,131.6029,131.259,131.4653,5256.0
2022-09-27 09:40:00,152.93,153.41,152.82,153.18,5998.0,131.4653,131.878,131.3708,131.6802,5998.0
2022-09-27 09:45:00,153.18,153.18,151.91,151.92,5230.0,131.6802,131.6802,130.5885,130.5971,5230.0
2022-09-27 09:50:00,152.02,152.08,151.74,152.0,3822.0,130.6831,130.7346,130.4424,130.6659,3822.0
2022-09-27 09:55:00,151.86,151.9,151.31,151.46,4445.0,130.5455,130.5799,130.0727,130.2017,4445.0
2022-09-27 10:00:00,151.22,151.23,150.36,150.47,8614.0,129.9953,130.0039,129.256,129.3506,8614.0
2022-09-27 10:05:00,150.53,150.61,149.66,149.89,2115.0,129.4022,129.471,128.6543,128.852,2115.0
2022-09-27 10:10:00,149.88,150.35,149.86,150.15,3795.0,128.8434,129.2474,128.8262,129.0755,3795.0
2022-09-27 10:15:00,149.9,149.95,149.68,149.82,4243.0,128.8606,128.9036,128.6715,128.7918,4243.0
2022-09-27 10:20:00,149.8,150.2,149.72,150.03,4441.0,128.7746,129.1185,128.7059,128.9724,4441.0
2022-09-27 10:25:00,150.14,150.45,149.88,149.9,4369.0,129.0669,129.3334,128.8434,128.8606,4369.0
2022-09-27 10:30:00,150.04,150.53,149.9,150.26,5526.0,128.981,129.4022,128.8606,129.1701,5526.0
2022-09-27 10:35:00,150.19,150.69,150.19,150.44,4843.0,129.1099,129.5397,129.1099,129.3248,4843.0
2022-09-27 10:40:00,150.39,150.64,150.29,150.49,6391.0,129.2818,129.4967,129.1959,129.3678,6391.0
2022-09-27 10:45:00,150.6,150.84,150.45,150.61,7766.0,129.4624,129.6687,129.3334,129.471,7766.0
2022-09-27 10:50:00,150.71,150.73,150.4,150.46,9345.0,129.5569,129.5741,129.2904,129.342,9345.0
2022-09-27 10:55:00,150.44,150.56,150.16,150.25,12050.0,129.3248,129.428,129.0841,129.1615,12050.0
2022-09-27 11:00:00,150.16,150.37,149.89,150.11,11029.0,129.0841,129.2646,128.852,129.0411,11029.0
2022-09-27 11:05:00,150.12,150.52,150.08,150.52,4954.0,129.0497,129.3936,129.0153,129.3936,4954.0
2022-09-27 11:10:00,150.51,150.65,150.15,150.18,9941.0,129.385,129.5053,129.0755,129.1013,9941.0
2022-09-27 11:15:00,150.17,150.34,150.01,150.07,8307.0,129.0927,129.2389,128.9552,129.0067,8307.0
2022-09-27 11:20:00,150.02,150.02,149.32,149.42,8413.0,128.9638,128.9638,128.362,128.448,8413.0
2022-09-27 11:25:00,149.46,149.51,148.88,148.97,9793.0,128.4824,128.5253,127.9838,128.0611,9793.0
2022-09-27 11:30:00,148.98,149.3,148.92,149.25,27872.0,128.0697,128.3448,128.0182,128.3018,27872.0
2022-09-27 11:35:00,149.23,149.52,149.04,149.46,4116.0,128.2846,128.5339,128.1213,128.4824,4116.0
2022-09-27 11:40:00,149.47,149.81,149.44,149.72,3082.0,128.491,128.7832,128.4652,128.7059,3082.0
2022-09-27 11:45:00,149.65,149.66,149.37,149.37,5300.0,128.6457,128.6543,128.405,128.405,5300.0
2022-09-27 11:50:00,149.37,149.6,149.12,149.12,7723.0,128.405,128.6027,128.1901,128.1901,7723.0
2022-09-27 11:55:00,149.14,149.16,148.88,149.09,4515.0,128.2073,128.2245,127.9838,128.1643,4515.0
2022-09-27 12:00:00,149.13,149.74,149.11,149.69,14213.0,128.1987,128.7231,128.1815,128.6801,14213.0
2022-09-27 12:05:00,149.71,149.71,149.43,149.53,6521.0,128.6973,128.6973,128.4566,128.5425,6521.0
2022-09-27 12:10:00,149.5,149.62,149.27,149.56,8045.0,128.5167,128.6199,128.319,128.5683,8045.0
2022-09-27 12:15:00,149.63,149.63,149.39,149.39,8887.0,128.6285,128.6285,128.4222,128.4222,8887.0
2022-09-27 12:20:00,149.39,149.68,149.32,149.59,5309.0,128.4222,128.6715,128.362,128.5941,5309.0
2022-09-27 12:25:00,149.59,149.9,149.54,149.77,9136.0,128.5941,128.8606,128.5511,128.7489,9136.0
2022-09-27 12:30:00,149.76,150.11,149.66,150.07,12461.0,128.7403,129.0411,128.6543,129.0067,12461.0
2022-09-27 12:35:00,150.12,150.12,149.77,149.8,8914.0,129.0497,129.0497,128.7489,128.7746,8914.0
2022-09-27 12:40:00,149.8,150.04,149.66,149.69,13431.0,128.7746,128.981,128.6543,128.6801,13431.0
2022-09-27 12:45:00,149.61,150.08,149.58,150.01,6581.0,128.6113,129.0153,128.5855,128.9552,6581.0
2022-09-27 12:50:00,149.96,150.14,149.46,150.14,8939.0,128.9122,129.0669,128.4824,129.0669,8939.0
2022-09-27 12:55:00,150.07,150.26,149.99,150.25,5299.0,129.0067,129.1701,128.938,129.1615,5299.0
2022-09-27 13:00:00,150.23,150.25,149.82,149.87,8763.0,129.1443,129.1615,128.7918,128.8348,8763.0
2022-09-27 13:05:00,149.92,150.25,149.9,149.99,8727.0,128.8778,129.1615,128.8606,128.938,8727.0
2022-09-27 13:10:00,149.98,150.13,149.92,150.13,13052.0,128.9294,129.0583,128.8778,129.0583,13052.0
2022-09-27 13:15:00,150.16,150.3,150.1,150.25,5489.0,129.0841,129.2045,129.0325,129.1615,5489.0
2022-09-27 13:20:00,150.29,150.3,149.99,149.99,13454.0,129.1959,129.2045,128.938,128.938,13454.0
2022-09-27 13:25:00,149.98,150.11,149.78,150.1,11625.0,128.9294,129.0411,128.7574,129.0325,11625.0
2022-09-27 13:30:00,150.04,150.25,149.9,150.18,6024.0,128.981,129.1615,128.8606,129.1013,6024.0
2022-09-27 13:35:00,150.18,150.2,149.95,149.99,4902.0,129.1013,129.1185,128.9036,128.938,4902.0
2022-09-27 13:40:00,149.95,149.95,149.71,149.76,9106.0,128.9036,128.9036,128.6973,128.7403,9106.0
2022-09-27 13:45:00,149.82,149.86,149.47,149.48,12442.0,128.7918,128.8262,128.491,128.4996,12442.0
2022-09-27 13:50:00,149.49,149.49,149.19,149.24,10789.0,128.5082,128.5082,128.2503,128.2932,10789.0
2022-09-27 13:55:00,149.21,149.26,148.87,149.08,28174.0,128.2675,128.3104,127.9752,128.1557,28174.0
2022-09-27 14:00:00,149.07,149.32,149.02,149.23,10763.0,128.1471,128.362,128.1041,128.2846,10763.0
2022-09-27 14:05:00,149.19,149.19,148.72,148.75,4973.0,128.2503,128.2503,127.8462,127.872,4973.0
2022-09-27 14:10:00,148.71,148.71,148.38,148.44,5895.0,127.8376,127.8376,127.5539,127.6055,5895.0
2022-09-27 14:15:00,148.4,148.42,148.21,148.36,4860.0,127.5711,127.5883,127.4078,127.5368,4860.0
2022-09-27 14:20:00,148.31,148.47,148.15,148.47,4128.0,127.4938,127.6313,127.3562,127.6313,4128.0
2022-09-27 14:25:00,148.49,148.56,148.34,148.46,4041.0,127.6485,127.7087,127.5196,127.6227,4041.0
2022-09-27 14:30:00,148.33,148.43,148.05,148.22,7666.0,127.511,127.5969,127.2703,127.4164,7666.0
2022-09-27 14:35:00,148.22,148.78,148.13,148.7,12126.0,127.4164,127.8978,127.339,127.829,12126.0
2022-09-27 14:40:00,148.75,148.89,148.66,148.75,7948.0,127.872,127.9924,127.7946,127.872,7948.0
2022-09-27 14:45:00,148.76,149.19,148.55,149.18,9167.0,127.8806,128.2503,127.7001,128.2417,9167.0
2022-09-27 14:50:00,149.13,149.15,148.91,148.91,10475.0,128.1987,128.2159,128.0096,128.0096,10475.0
2022-09-27 14:55:00,148.91,149.03,148.86,148.89,4392.0,128.0096,128.1127,127.9666,127.9924,4392.0
2022-09-27 15:00:00,148.72,148.76,148.39,148.68,10664.0,127.8462,127.8806,127.5625,127.8118,10664.0
2022-09-27 15:05:00,148.6,148.65,148.42,148.59,7286.0,127.7431,127.7861,127.5883,127.7345,7286.0
2022-09-27 15:10:00,148.6,148.61,148.41,148.54,5950.0,127.7431,127.7517,127.5797,127.6915,5950.0
2022-09-27 15:15:00,148.48,148.79,148.33,148.75,13693.0,127.6399,127.9064,127.511,127.872,13693.0
2022-09-27 15:20:00,148.77,148.96,148.57,148.81,28143.0,127.8892,128.0525,127.7173,127.9236,28143.0
2022-09-27 15:25:00,148.89,148.93,148.53,148.56,15170.0,127.9924,128.0268,127.6829,127.7087,15170.0
2022-09-27 15:30:00,148.58,148.59,148.24,148.35,26613.0,127.7259,127.7345,127.4336,127.5282,26613.0
2022-09-27 15:35:00,148.32,148.36,147.89,148.0,12290.0,127.5024,127.5368,127.1327,127.2273,12290.0
2022-09-27 15:40:00,147.98,148.32,147.96,148.24,18026.0,127.2101,127.5024,127.1929,127.4336,18026.0
2022-09-27 15:45:00,148.19,148.32,147.94,148.13,17246.0,127.3906,127.5024,127.1757,127.339,17246.0
2022-09-27 15:50:00,148.1,148.5,148.1,148.44,49714.0,127.3132,127.6571,127.3132,127.6055,49714.0
2022-09-27 15:55:00,148.42,148.55,147.95,148.15,78196.0,127.5883,127.7001,127.1843,127.3562,78196.0
2022-09-28 09:30:00,149.83,149.83,147.85,148.65,33159.0,128.8004,128.8004,127.0983,127.7861,33159.0
2022-09-28 09:35:00,148.66,148.9,148.17,148.48,8094.0,127.7946,128.001,127.3734,127.6399,8094.0
2022-09-28 09:40:00,148.68,148.92,148.25,148.48,10543.0,127.8118,128.0182,127.4422,127.6399,10543.0
2022-09-28 09:45:00,148.47,149.04,148.23,148.87,10481.0,127.6313,128.1213,127.425,127.9752,10481.0
2022-09-28 09:50:00,148.88,149.22,148.61,148.67,11997.0,127.9838,128.276,127.7517,127.8032,11997.0
2022-09-28 09:55:00,148.77,148.98,148.61,148.71,10162.0,127.8892,128.0697,127.7517,127.8376,10162.0
2022-09-28 10:00:00,148.62,149.47,148.61,149.36,10362.0,127.7603,128.491,127.7517,128.3964,10362.0
2022-09-28 10:05:00,149.36,149.48,148.79,148.94,12446.0,128.3964,128.4996,127.9064,128.0353,12446.0
2022-09-28 10:10:00,149.07,149.53,149.02,149.43,5481.0,128.1471,128.5425,128.1041,128.4566,5481.0
2022-09-28 10:15:00,149.46,149.58,149.12,149.14,7718.0,128.4824,128.5855,128.1901,128.2073,7718.0
2022-09-28 10:20:00,149.23,149.57,149.1,149.57,19007.0,128.2846,128.5769,128.1729,128.5769,19007.0
2022-09-28 10:25:00,149.58,149.87,149.38,149.73,9669.0,128.5855,128.8348,128.4136,128.7145,9669.0
2022-09-28 10:30:00,149.74,149.89,149.49,149.59,14867.0,128.7231,128.852,128.5082,128.5941,14867.0
2022-09-28 10:35:00,149.56,149.73,149.32,149.32,13116.0,128.5683,128.7145,128.362,128.362,13116.0
2022-09-28 10:40:00,149.46,150.08,149.41,150.04,26065.0,128.4824,129.0153,128.4394,128.981,26065.0
2022-09-28 10:45:00,150.02,150.26,149.82,149.97,21429.0,128.9638,129.1701,128.7918,128.9208,21429.0
2022-09-28 10:50:00,150.0,150.0,149.65,149.93,13144.0,128.9466,128.9466,128.6457,128.8864,13144.0
2022-09-28 10:55:00,150.02,150.07,149.55,149.55,8461.0,128.9638,129.0067,128.5597,128.5597,8461.0
2022-09-28 11:00:00,149.5,149.87,149.49,149.65,15431.0,128.5167,128.8348,128.5082,128.6457,15431.0
2022-09-28 11:05:00,149.65,149.65,149.11,149.12,9086.0,128.6457,128.6457,128.1815,128.1901,9086.0
2022-09-28 11:10:00,149.1,149.53,149.08,149.42,10252.0,128.1729,128.5425,128.1557,128.448,10252.0
2022-09-28 11:15:00,149.38,149.92,149.31,149.75,11636.0,128.4136,128.8778,128.3534,128.7317,11636.0
2022-09-28 11:20:00,149.71,149.97,149.71,149.88,29511.0,128.6973,128.9208,128.6973,128.8434,29511.0
2022-09-28 11:25:00,149.9,150.08,149.7,149.75,16938.0,128.8606,129.0153,128.6887,128.7317,16938.0
2022-09-28 11:30:00,149.72,149.73,149.28,149.32,11463.0,128.7059,128.7145,128.3276,128.362,11463.0
2022-09-28 11:35:00,149.37,149.38,148.82,148.82,11458.0,128.405,128.4136,127.9322,127.9322,11458.0
2022-09-28 11:40:00,148.84,148.85,148.61,148.75,12493.0,127.9494,127.958,127.7517,127.872,12493.0
2022-09-28 11:45:00,148.71,148.93,148.64,148.81,8689.0,127.8376,128.0268,127.7775,127.9236,8689.0
2022-09-28 11:50:00,148.84,149.17,148.81,149.09,5517.0,127.9494,128.2331,127.9236,128.1643,5517.0
2022-09-28 11:55:00,149.08,149.48,149.08,149.44,15569.0,128.1557,128.4996,128.1557,128.4652,15569.0
2022-09-28 12:00:00,149.45,149.9,149.45,149.71,13979.0,128.4738,128.8606,128.4738,128.6973,13979.0
2022-09-28 12:05:00,149.73,149.73,149.46,149.52,13327.0,128.7145,128.7145,128.4824,128.5339,13327.0
2022-09-28 12:10:00,149.51,149.75,149.36,149.68,7434.0,128.5253,128.7317,128.3964,128.6715,7434.0
2022-09-28 12:15:00,149.7,150.07,149.57,150.06,14668.0,128.6887,129.0067,128.5769,128.9981,14668.0
2022-09-28 12:20:00,150.05,150.05,149.78,149.78,7461.0,128.9896,128.9896,128.7574,128.7574,7461.0
2022-09-28 12:25:00,149.75,149.88,149.66,149.75,8523.0,128.7317,128.8434,128.6543,128.7317,8523.0
2022-09-28 12:30:00,149.77,149.86,149.62,149.75,8376.0,128.7489,128.8262,128.6199,128.7317,8376.0
2022-09-28 12:35:00,149.7,149.82,149.61,149.75,6960.0,128.6887,128.7918,128.6113,128.7317,6960.0
2022-09-28 12:40:00,149.76,150.07,149.71,150.01,14789.0,128.7403,129.0067,128.6973,128.9552,14789.0
2022-09-28 12:45:00,150.05,150.14,149.87,149.87,6813.0,128.9896,129.0669,128.8348,128.8348,6813.0
2022-09-28 12:50:00,149.9,150.13,149.86,150.08,11060.0,128.8606,129.0583,128.8262,129.0153,11060.0
2022-09-28 12:55:00,150.08,150.18,149.98,150.05,13816.0,129.0153,129.1013,128.9294,128.9896,13816.0
2022-09-28 13:00:00,150.07,150.07,149.63,149.77,10827.0,129.0067,129.0067,128.6285,128.7489,10827.0
2022-09-28 13:05:00,149.76,150.04,149.63,150.04,10017.0,128.7403,128.981,128.6285,128.981,10017.0
2022-09-28 13:10:00,149.95,150.31,149.95,150.31,14539.0,128.9036,129.2131,128.9036,129.2131,14539.0
2022-09-28 13:15:00,150.28,150.55,150.28,150.52,7139.0,129.1873,129.4194,129.1873,129.3936,7139.0
2022-09-28 13:20:00,150.49,150.55,150.38,150.43,12455.0,129.3678,129.4194,129.2732,129.3162,12455.0
2022-09-28 13:25:00,150.42,150.43,150.15,150.15,10121.0,129.3076,129.3162,129.0755,129.0755,10121.0
2022-09-28 13:30:00,150.17,150.58,150.09,150.49,13380.0,129.0927,129.4452,129.0239,129.3678,13380.0
2022-09-28 13:35:00,150.47,150.53,150.18,150.38,9797.0,129.3506,129.4022,129.1013,129.2732,9797.0
2022-09-28 13:40:00,150.34,150.56,150.29,150.53,6456.0,129.2389,129.428,129.1959,129.4022,6456.0
2022-09-28 13:45:00,150.53,150.53,150.27,150.37,13310.0,129.4022,129.4022,129.1787,129.2646,13310.0
2022-09-28 13:50:00,150.24,150.25,150.1,150.24,6123.0,129.1529,129.1615,129.0325,129.1529,6123.0
2022-09-28 13:55:00,150.24,150.44,150.21,150.39,10901.0,129.1529,129.3248,129.1271,129.2818,10901.0
2022-09-28 14:00:00,150.37,150.45,150.23,150.28,12193.0,129.2646,129.3334,129.1443,129.1873,12193.0
2022-09-28 14:05:00,150.28,150.33,149.99,150.07,8937.0,129.1873,129.2303,128.938,129.0067,8937.0
2022-09-28 14:10:00,150.05,150.13,149.92,150.08,7600.0,128.9896,129.0583,128.8778,129.0153,7600.0
2022-09-28 14:15:00,150.08,150.1,149.91,149.91,5939.0,129.0153,129.0325,128.8692,128.8692,5939.0
2022-09-28 14:20:00,149.94,150.08,149.81,149.81,8881.0,128.895,129.0153,128.7832,128.7832,8881.0
2022-09-28 14:25:00,149.79,149.9,149.71,149.84,8978.0,128.766,128.8606,128.6973,128.809,8978.0
2022-09-28 14:30:00,149.84,150.15,149.84,150.14,12096.0,128.809,129.0755,128.809,129.0669,12096.0
2022-09-28 14:35:00,150.18,150.29,150.14,150.24,9931.0,129.1013,129.1959,129.0669,129.1529,9931.0
2022-09-28 14:40:00,150.18,150.19,149.97,150.1,15266.0,129.1013,129.1099,128.9208,129.0325,15266.0
2022-09-28 14:45:00,150.14,150.51,150.07,150.51,11488.0,129.0669,129.385,129.0067,129.385,11488.0
2022-09-28 14:50:00,150.52,150.56,150.18,150.2,8104.0,129.3936,129.428,129.1013,129.1185,8104.0
2022-09-28 14:55:00,150.2,150.2,150.09,150.14,10382.0,129.1185,129.1185,129.0239,129.0669,10382.0
2022-09-28 15:00:00,150.09,150.58,150.08,150.53,10209.0,129.0239,129.4452,129.0153,129.4022,10209.0
2022-09-28 15:05:00,150.46,150.8,150.42,150.72,10669.0,129.342,129.6343,129.3076,129.5655,10669.0
2022-09-28 15:10:00,150.71,150.91,150.63,150.79,9458.0,129.5569,129.7288,129.4881,129.6257,9458.0
2022-09-28 15:15:00,150.77,150.82,150.45,150.45,19660.0,129.6085,129.6515,129.3334,129.3334,19660.0
2022-09-28 15:20:00,150.47,150.51,150.29,150.33,7233.0,129.3506,129.385,129.1959,129.2303,7233.0
2022-09-28 15:25:00,150.32,150.52,150.28,150.28,8789.0,129.2217,129.3936,129.1873,129.1873,8789.0
2022-09-28 15:30:00,150.27,150.66,150.25,150.6,19338.0,129.1787,129.5139,129.1615,129.4624,19338.0
2022-09-28 15:35:00,150.57,150.65,150.44,150.5,13828.0,129.4366,129.5053,129.3248,129.3764,13828.0
2022-09-28 15:40:00,150.47,150.79,150.45,150.67,18382.0,129.3506,129.6257,129.3334,129.5225,18382.0
2022-09-28 15:45:00,150.64,150.89,150.6,150.85,27730.0,129.4967,129.7117,129.4624,129.6773,27730.0
2022-09-28 15:50:00,150.84,150.9,150.63,150.67,41981.0,129.6687,129.7203,129.4881,129.5225,41981.0
2022-09-28 15:55:00,150.67,150.71,149.91,150.07,105053.0,129.5225,129.5569,128.8692,129.0067,105053.0
2022-09-29 09:30:00,148.67,148.99,148.22,148.99,15051.0,127.8032,128.0783,127.4164,128.0783,15051.0
2022-09-29 09:35:00,148.89,149.11,148.09,148.09,9021.0,127.9924,128.1815,127.3047,127.3047,9021.0
2022-09-29 09:40:00,148.08,148.14,147.12,147.12,34719.0,127.2961,127.3476,126.4708,126.4708,34719.0
2022-09-29 09:45:00,147.15,147.15,146.41,146.75,9933.0,126.4966,126.4966,125.8605,126.1527,9933.0
2022-09-29 09:50:00,146.72,146.78,146.24,146.77,5645.0,126.1269,126.1785,125.7143,126.1699,5645.0
2022-09-29 09:55:00,146.75,146.75,145.82,145.93,7883.0,126.1527,126.1527,125.3533,125.4478,7883.0
2022-09-29 10:00:00,145.79,145.79,145.2,145.34,10197.0,125.3275,125.3275,124.8203,124.9406,10197.0
2022-09-29 10:05:00,145.4,145.64,145.19,145.19,20455.0,124.9922,125.1985,124.8117,124.8117,20455.0
2022-09-29 10:10:00,145.2,145.42,144.99,145.11,8854.0,124.8203,125.0094,124.6398,124.7429,8854.0
2022-09-29 10:15:00,145.09,145.45,144.71,145.04,11132.0,124.7257,125.0352,124.3991,124.6827,11132.0
2022-09-29 10:20:00,145.06,145.52,145.05,145.28,19984.0,124.6999,125.0954,124.6913,124.8891,19984.0
2022-09-29 10:25:00,145.27,145.45,145.03,145.3,16072.0,124.8805,125.0352,124.6741,124.9062,16072.0
2022-09-29 10:30:00,145.24,146.0,145.08,145.68,6542.0,124.8547,125.508,124.7171,125.2329,6542.0
2022-09-29 10:35:00,145.56,145.62,145.4,145.46,4886.0,125.1298,125.1813,124.9922,125.0438,4886.0
2022-09-29 10:40:00,145.44,145.75,145.32,145.32,4854.0,125.0266,125.2931,124.9234,124.9234,4854.0
2022-09-29 10:45:00,145.35,145.57,145.08,145.54,25177.0,124.9492,125.1383,124.7171,125.1126,25177.0
2022-09-29 10:50:00,145.53,145.61,145.24,145.31,63717.0,125.104,125.1727,124.8547,124.9148,63717.0
2022-09-29 10:55:00,145.31,145.97,145.15,145.72,38497.0,124.9148,125.4822,124.7773,125.2673,38497.0
2022-09-29 11:00:00,145.68,146.48,145.67,146.2,18655.0,125.2329,125.9206,125.2243,125.6799,18655.0
2022-09-29 11:05:00,146.18,146.84,145.97,146.75,10592.0,125.6627,126.2301,125.4822,126.1527,10592.0
2022-09-29 11:10:00,146.81,146.84,146.43,146.43,9395.0,126.2043,126.2301,125.8776,125.8776,9395.0
2022-09-29 11:15:00,146.54,146.69,146.36,146.69,11180.0,125.9722,126.1012,125.8175,126.1012,11180.0
2022-09-29 11:20:00,146.66,146.72,146.2,146.33,25152.0,126.0754,126.1269,125.6799,125.7917,25152.0
2022-09-29 11:25:00,146.25,146.52,146.09,146.47,15901.0,125.7229,125.955,125.5854,125.912,15901.0
2022-09-29 11:30:00,146.65,146.67,146.23,146.25,7626.0,126.0668,126.084,125.7057,125.7229,7626.0
2022-09-29 11:35:00,146.21,146.32,145.91,146.0,10702.0,125.6885,125.7831,125.4306,125.508,10702.0
2022-09-29 11:40:00,146.02,146.27,145.87,146.19,7058.0,125.5252,125.7401,125.3962,125.6713,7058.0
2022-09-29 11:45:00,146.18,146.31,145.98,146.21,18654.0,125.6627,125.7745,125.4908,125.6885,18654.0
2022-09-29 11:50:00,146.23,146.63,146.18,146.62,16918.0,125.7057,126.0496,125.6627,126.041,16918.0
2022-09-29 11:55:00,146.67,146.73,146.35,146.35,14053.0,126.084,126.1355,125.8089,125.8089,14053.0
2022-09-29 12:00:00,146.35,146.35,145.82,146.1,11299.0,125.8089,125.8089,125.3533,125.594,11299.0
2022-09-29 12:05:00,146.15,146.19,145.67,145.77,13955.0,125.6369,125.6713,125.2243,125.3103,13955.0
2022-09-29 12:10:00,145.81,145.81,145.4,145.66,7745.0,125.3447,125.3447,124.9922,125.2157,7745.0
2022-09-29 12:15:00,145.63,145.84,145.59,145.84,6919.0,125.1899,125.3705,125.1555,125.3705,6919.0
2022-09-29 12:20:00,145.85,145.87,145.24,145.33,13324.0,125.379,125.3962,124.8547,124.932,13324.0
2022-09-29 12:25:00,145.31,145.55,145.3,145.55,14135.0,124.9148,125.1212,124.9062,125.1212,14135.0
2022-09-29 12:30:00,145.5,145.66,145.34,145.42,9267.0,125.0782,125.2157,124.9406,125.0094,9267.0
2022-09-29 12:35:00,145.5,145.5,145.19,145.29,5417.0,125.0782,125.0782,124.8117,124.8976,5417.0
2022-09-29 12:40:00,145.26,145.26,144.95,145.17,6975.0,124.8719,124.8719,124.6054,124.7945,6975.0
2022-09-29 12:45:00,145.2,145.32,145.08,145.22,4893.0,124.8203,124.9234,124.7171,124.8375,4893.0
2022-09-29 12:50:00,145.2,145.37,145.03,145.31,4834.0,124.8203,124.9664,124.6741,124.9148,4834.0
2022-09-29 12:55:00,145.31,145.35,144.82,144.83,8511.0,124.9148,124.9492,124.4936,124.5022,8511.0
2022-09-29 13:00:00,144.85,145.06,144.8,144.84,13196.0,124.5194,124.6999,124.4764,124.5108,13196.0
2022-09-29 13:05:00,144.84,144.95,144.59,144.6,11351.0,124.5108,124.6054,124.2959,124.3045,11351.0
2022-09-29 13:10:00,144.62,144.77,144.47,144.7,11444.0,124.3217,124.4506,124.1927,124.3905,11444.0
2022-09-29 13:15:00,144.67,144.75,144.62,144.67,10150.0,124.3647,124.4334,124.3217,124.3647,10150.0
2022-09-29 13:20:00,144.65,144.65,144.42,144.48,17578.0,124.3475,124.3475,124.1498,124.2013,17578.0
2022-09-29 13:25:00,144.51,144.8,144.5,144.66,4687.0,124.2271,124.4764,124.2185,124.3561,4687.0
2022-09-29 13:30:00,144.62,144.63,144.39,144.46,17762.0,124.3217,124.3303,124.124,124.1841,17762.0
2022-09-29 13:35:00,144.47,144.52,144.06,144.27,17454.0,124.1927,124.2357,123.8403,124.0208,17454.0
2022-09-29 13:40:00,144.27,144.64,144.27,144.57,13530.0,124.0208,124.3389,124.0208,124.2787,13530.0
2022-09-29 13:45:00,144.57,144.7,144.42,144.49,21269.0,124.2787,124.3905,124.1498,124.2099,21269.0
2022-09-29 13:50:00,144.5,144.64,144.29,144.33,9556.0,124.2185,124.3389,124.038,124.0724,9556.0
2022-09-29 13:55:00,144.35,144.38,144.1,144.18,7420.0,124.0896,124.1154,123.8747,123.9434,7420.0
2022-09-29 14:00:00,144.13,144.13,143.69,143.95,9530.0,123.9005,123.9005,123.5222,123.7457,9530.0
2022-09-29 14:05:00,143.88,144.07,143.81,144.01,9062.0,123.6856,123.8489,123.6254,123.7973,9062.0
2022-09-29 14:10:00,144.04,144.12,143.77,143.88,9856.0,123.8231,123.8919,123.591,123.6856,9856.0
2022-09-29 14:15:00,143.9,143.9,143.71,143.74,12067.0,123.7027,123.7027,123.5394,123.5652,12067.0
2022-09-29 14:20:00,143.71,144.04,143.69,143.74,31937.0,123.5394,123.8231,123.5222,123.5652,31937.0
2022-09-29 14:25:00,143.8,144.12,143.7,144.0,19343.0,123.6168,123.8919,123.5308,123.7887,19343.0
2022-09-29 14:30:00,144.06,144.2,143.89,143.99,8615.0,123.8403,123.9606,123.6941,123.7801,8615.0
2022-09-29 14:35:00,144.02,144.23,143.99,144.1,20442.0,123.8059,123.9864,123.7801,123.8747,20442.0
2022-09-29 14:40:00,144.06,144.12,143.84,143.97,16396.0,123.8403,123.8919,123.6512,123.7629,16396.0
2022-09-29 14:45:00,143.96,144.11,143.94,144.0,28087.0,123.7543,123.8833,123.7371,123.7887,28087.0
2022-09-29 14:50:00,144.0,144.01,143.67,143.77,17290.0,123.7887,123.7973,123.505,123.591,17290.0
2022-09-29 14:55:00,143.84,143.84,143.47,143.67,11379.0,123.6512,123.6512,123.3331,123.505,11379.0
2022-09-29 15:00:00,143.65,143.77,143.37,143.63,25695.0,123.4878,123.591,123.2471,123.4706,25695.0
2022-09-29 15:05:00,143.64,143.84,143.63,143.67,9867.0,123.4792,123.6512,123.4706,123.505,9867.0
2022-09-29 15:10:00,143.67,144.09,143.64,144.03,12347.0,123.505,123.8661,123.4792,123.8145,12347.0
2022-09-29 15:15:00,144.0,144.35,143.94,144.3,20395.0,123.7887,124.0896,123.7371,124.0466,20395.0
2022-09-29 15:20:00,144.27,144.35,144.12,144.16,20749.0,124.0208,124.0896,123.8919,123.9263,20749.0
2022-09-29 15:25:00,144.16,144.18,143.92,143.95,17848.0,123.9263,123.9434,123.7199,123.7457,17848.0
2022-09-29 15:30:00,143.97,144.77,143.94,144.65,26562.0,123.7629,124.4506,123.7371,124.3475,26562.0
2022-09-29 15:35:00,144.63,144.87,144.45,144.59,12521.0,124.3303,124.5366,124.1755,124.2959,12521.0
2022-09-29 15:40:00,144.67,144.76,144.33,144.54,10293.0,124.3647,124.442,124.0724,124.2529,10293.0
2022-09-29 15:45:00,144.48,144.63,144.17,144.21,19840.0,124.2013,124.3303,123.9348,123.9692,19840.0
2022-09-29 15:50:00,144.23,144.43,144.1,144.34,37277.0,123.9864,124.1584,123.8747,124.081,37277.0
2022-09-29 15:55:00,144.36,144.44,144.19,144.32,105770.0,124.0982,124.167,123.952,124.0638,105770.0
2022-09-30 09:30:00,145.69,146.19,144.62,145.0,58650.0,125.2415,125.6713,124.3217,124.6484,58650.0
2022-09-30 09:35:00,144.99,145.18,144.66,144.95,14839.0,124.6398,124.8031,124.3561,124.6054,14839.0
2022-09-30 09:40:00,144.99,145.15,144.56,144.86,8606.0,124.6398,124.7773,124.2701,124.528,8606.0
2022-09-30 09:45:00,144.74,145.3,144.29,144.31,17214.0,124.4248,124.9062,124.038,124.0552,17214.0
2022-09-30 09:50:00,144.24,144.92,144.08,144.87,18371.0,123.995,124.5796,123.8575,124.5366,18371.0
2022-09-30 09:55:00,144.9,145.09,144.5,144.5,5229.0,124.5624,124.7257,124.2185,124.2185,5229.0
2022-09-30 10:00:00,144.61,144.64,143.6,143.73,15872.0,124.3131,124.3389,123.4449,123.5566,15872.0
2022-09-30 10:05:00,143.62,143.68,143.18,143.52,18675.0,123.462,123.5136,123.0838,123.3761,18675.0
2022-09-30 10:10:00,143.56,144.02,143.33,143.5,12942.0,123.4105,123.8059,123.2127,123.3589,12942.0
2022-09-30 10:15:00,143.5,143.92,143.3,143.84,4829.0,123.3589,123.7199,123.187,123.6512,4829.0
2022-09-30 10:20:00,143.8,144.05,143.73,144.05,7720.0,123.6168,123.8317,123.5566,123.8317,7720.0
2022-09-30 10:25:00,143.97,144.27,143.65,143.92,6048.0,123.7629,124.0208,123.4878,123.7199,6048.0
2022-09-30 10:30:00,143.96,144.41,143.85,144.38,8103.0,123.7543,124.1412,123.6598,124.1154,8103.0
2022-09-30 10:35:00,144.28,144.52,144.2,144.52,6483.0,124.0294,124.2357,123.9606,124.2357,6483.0
2022-09-30 10:40:00,144.41,144.47,144.19,144.26,8935.0,124.1412,124.1927,123.952,124.0122,8935.0
2022-09-30 10:45:00,144.2,144.37,143.97,144.29,11107.0,123.9606,124.1068,123.7629,124.038,11107.0
2022-09-30 10:50:00,144.36,144.65,144.24,144.24,8716.0,124.0982,124.3475,123.995,123.995,8716.0
2022-09-30 10:55:00,144.26,144.32,143.89,144.18,6745.0,124.0122,124.0638,123.6941,123.9434,6745.0
2022-09-30 11:00:00,144.24,144.71,144.03,144.67,12204.0,123.995,124.3991,123.8145,124.3647,12204.0
2022-09-30 11:05:00,144.64,144.95,144.53,144.94,7210.0,124.3389,124.6054,124.2443,124.5968,7210.0
2022-09-30 11:10:00,144.93,145.22,144.77,145.16,6441.0,124.5882,124.8375,124.4506,124.7859,6441.0
2022-09-30 11:15:00,145.14,145.59,145.14,145.59,12228.0,124.7687,125.1555,124.7687,125.1555,12228.0
2022-09-30 11:20:00,145.61,145.95,145.61,145.91,7777.0,125.1727,125.465,125.1727,125.4306,7777.0
2022-09-30 11:25:00,145.9,146.28,145.86,146.04,11450.0,125.422,125.7487,125.3876,125.5424,11450.0
2022-09-30 11:30:00,146.06,146.2,145.93,146.09,8499.0,125.5596,125.6799,125.4478,125.5854,8499.0
2022-09-30 11:35:00,146.1,146.29,146.08,146.11,18757.0,125.594,125.7573,125.5768,125.6026,18757.0
2022-09-30 11:40:00,146.15,146.16,145.59,145.6,6192.0,125.6369,125.6455,125.1555,125.1641,6192.0
2022-09-30 11:45:00,145.6,145.72,145.4,145.44,15449.0,125.1641,125.2673,124.9922,125.0266,15449.0
2022-09-30 11:50:00,145.4,145.43,145.12,145.42,10989.0,124.9922,125.018,124.7515,125.0094,10989.0
2022-09-30 11:55:00,145.4,145.71,145.39,145.63,10726.0,124.9922,125.2587,124.9836,125.1899,10726.0
2022-09-30 12:00:00,145.55,145.75,145.47,145.61,9714.0,125.1212,125.2931,125.0524,125.1727,9714.0
2022-09-30 12:05:00,145.67,145.77,145.39,145.46,10506.0,125.2243,125.3103,124.9836,125.0438,10506.0
2022-09-30 12:10:00,145.45,145.74,145.45,145.68,10550.0,125.0352,125.2845,125.0352,125.2329,10550.0
2022-09-30 12:15:00,145.62,145.68,145.44,145.51,9187.0,125.1813,125.2329,125.0266,125.0868,9187.0
2022-09-30 12:20:00,145.47,145.51,145.25,145.46,9698.0,125.0524,125.0868,124.8633,125.0438,9698.0
2022-09-30 12:25:00,145.47,145.54,145.4,145.53,5254.0,125.0524,125.1126,124.9922,125.104,5254.0
2022-09-30 12:30:00,145.47,145.65,145.41,145.65,4733.0,125.0524,125.2071,125.0008,125.2071,4733.0
2022-09-30 12:35:00,145.6,145.75,145.57,145.75,5268.0,125.1641,125.2931,125.1383,125.2931,5268.0
2022-09-30 12:40:00,145.75,145.93,145.68,145.69,6755.0,125.2931,125.4478,125.2329,125.2415,6755.0
2022-09-30 12:45:00,145.68,145.74,145.53,145.54,5102.0,125.2329,125.2845,125.104,125.1126,5102.0
2022-09-30 12:50:00,145.58,145.58,145.41,145.52,5214.0,125.1469,125.1469,125.0008,125.0954,5214.0
2022-09-30 12:55:00,145.56,145.67,145.48,145.61,5134.0,125.1298,125.2243,125.061,125.1727,5134.0
2022-09-30 13:00:00,145.58,145.58,145.35,145.46,5976.0,125.1469,125.1469,124.9492,125.0438,5976.0
2022-09-30 13:05:00,145.45,145.56,145.39,145.43,4450.0,125.0352,125.1298,124.9836,125.018,4450.0
2022-09-30 13:10:00,145.45,145.67,145.42,145.52,22135.0,125.0352,125.2243,125.0094,125.0954,22135.0
2022-09-30 13:15:00,145.51,145.53,145.04,145.15,12760.0,125.0868,125.104,124.6827,124.7773,12760.0
2022-09-30 13:20:00,145.12,145.21,144.77,144.78,11018.0,124.7515,124.8289,124.4506,124.4592,11018.0
2022-09-30 13:25:00,144.75,145.14,144.75,145.09,24671.0,124.4334,124.7687,124.4334,124.7257,24671.0
2022-09-30 13:30:00,145.05,145.27,144.83,144.85,21434.0,124.6913,124.8805,124.5022,124.5194,21434.0
2022-09-30 13:35:00,144.83,144.94,144.62,144.84,5233.0,124.5022,124.5968,124.3217,124.5108,5233.0
2022-09-30 13:40:00,144.81,144.93,144.7,144.7,4440.0,124.485,124.5882,124.3905,124.3905,4440.0
2022-09-30 13:45:00,144.67,144.68,144.46,144.53,7634.0,124.3647,124.3733,124.1841,124.2443,7634.0
2022-09-30 13:50:00,144.53,144.8,144.41,144.66,9494.0,124.2443,124.4764,124.1412,124.3561,9494.0
2022-09-30 13:55:00,144.62,144.78,144.62,144.65,6306.0,124.3217,124.4592,124.3217,124.3475,6306.0
2022-09-30 14:00:00,144.76,144.92,144.71,144.74,6405.0,124.442,124.5796,124.3991,124.4248,6405.0
2022-09-30 14:05:00,144.72,145.04,144.66,144.99,5790.0,124.4077,124.6827,124.3561,124.6398,5790.0
2022-09-30 14:10:00,145.01,145.2,144.96,145.19,6116.0,124.6569,124.8203,124.614,124.8117,6116.0
2022-09-30 14:15:00,145.22,145.48,145.18,145.37,9191.0,124.8375,125.061,124.8031,124.9664,9191.0
2022-09-30 14:20:00,145.41,145.66,145.28,145.39,6820.0,125.0008,125.2157,124.8891,124.9836,6820.0
2022-09-30 14:25:00,145.33,145.47,145.27,145.43,8742.0,124.932,125.0524,124.8805,125.018,8742.0
2022-09-30 14:30:00,145.44,145.57,145.14,145.42,10617.0,125.0266,125.1383,124.7687,125.0094,10617.0
2022-09-30 14:35:00,145.38,145.45,145.24,145.32,8698.0,124.975,125.0352,124.8547,124.9234,8698.0
2022-09-30 14:40:00,145.3,145.36,145.01,145.21,16274.0,124.9062,124.9578,124.6569,124.8289,16274.0
2022-09-30 14:45:00,145.25,145.25,144.84,145.17,28722.0,124.8633,124.8633,124.5108,124.7945,28722.0
2022-09-30 14:50:00,145.18,145.21,144.95,144.99,13334.0,124.8031,124.8289,124.6054,124.6398,13334.0
2022-09-30 14:55:00,145.02,145.08,144.84,144.89,12701.0,124.6655,124.7171,124.5108,124.5538,12701.0
2022-09-30 15:00:00,144.84,145.22,144.75,145.04,31695.0,124.5108,124.8375,124.4334,124.6827,31695.0
2022-09-30 15:05:00,145.03,145.26,144.96,145.24,26507.0,124.6741,124.8719,124.614,124.8547,26507.0
2022-09-30 15:10:00,145.22,145.54,145.03,145.11,11743.0,124.8375,125.1126,124.6741,124.7429,11743.0
2022-09-30 15:15:00,145.12,145.39,145.0,145.23,8206.0,124.7515,124.9836,124.6484,124.8461,8206.0
2022-09-30 15:20:00,145.21,145.28,144.87,145.15,11661.0,124.8289,124.8891,124.5366,124.7773,11661.0
2022-09-30 15:25:00,145.13,145.26,144.8,145.26,14290.0,124.7601,124.8719,124.4764,124.8719,14290.0
2022-09-30 15:30:00,145.28,145.51,144.94,145.1,13448.0,124.8891,125.0868,124.5968,124.7343,13448.0
2022-09-30 15:35:00,145.09,145.17,144.83,144.93,18412.0,124.7257,124.7945,124.5022,124.5882,18412.0
2022-09-30 15:40:00,144.89,145.17,144.82,145.13,23036.0,124.5538,124.7945,124.4936,124.7601,23036.0
2022-09-30 15:45:00,145.14,145.22,144.9,145.06,35113.0,124.7687,124.8375,124.5624,124.6999,35113.0
2022-09-30 15:50:00,145.05,145.12,144.53,144.77,69244.0,124.6913,124.7515,124.2443,124.4506,69244.0
2022-09-30 15:55:00,144.74,144.78,144.27,144.62,177709.0,124.4248,124.4592,124.0208,124.3217,177709.0
2022-10-03 09:30:00,146.32,147.05,145.09,145.14,44026.0,125.7831,126.4106,124.7257,124.7687,44026.0
2022-10-03 09:35:00,145.06,145.23,144.27,144.6,10250.0,124.6999,124.8461,124.0208,124.3045,10250.0
2022-10-03 09:40:00,144.74,145.03,144.61,144.8,5232.0,124.4248,124.6741,124.3131,124.4764,5232.0
2022-10-03 09:45:00,144.78,145.1,144.49,144.9,20162.0,124.4592,124.7343,124.2099,124.5624,20162.0
2022-10-03 09:50:00,144.94,144.95,144.3,144.37,7560.0,124.5968,124.6054,124.0466,124.1068,7560.0
2022-10-03 09:55:00,144.36,145.01,144.35,144.91,1816.0,124.0982,124.6569,124.0896,124.571,1816.0
2022-10-03 10:00:00,145.08,146.27,145.0,145.85,7499.0,124.7171,125.7401,124.6484,125.379,7499.0
2022-10-03 10:05:00,145.84,146.25,145.77,146.16,9933.0,125.3705,125.7229,125.3103,125.6455,9933.0
2022-10-03 10:10:00,146.29,146.49,146.15,146.27,3591.0,125.7573,125.9292,125.6369,125.7401,3591.0
2022-10-03 10:15:00,146.3,146.7,146.3,146.7,3451.0,125.7659,126.1097,125.7659,126.1097,3451.0
2022-10-03 10:20:00,146.7,146.76,146.12,146.16,9623.0,126.1097,126.1613,125.6112,125.6455,9623.0
2022-10-03 10:25:00,146.13,146.81,146.12,146.66,1792.0,125.6197,126.2043,125.6112,126.0754,1792.0
2022-10-03 10:30:00,146.82,146.82,146.54,146.56,5196.0,126.2129,126.2129,125.9722,125.9894,5196.0
2022-10-03 10:35:00,146.51,146.52,146.26,146.52,6725.0,125.9464,125.955,125.7315,125.955,6725.0
2022-10-03 10:40:00,146.73,146.76,146.42,146.7,5403.0,126.1355,126.1613,125.869,126.1097,5403.0
2022-10-03 10:45:00,146.8,147.47,146.8,147.47,4687.0,126.1957,126.7717,126.1957,126.7717,4687.0
2022-10-03 10:50:00,147.45,147.53,147.2,147.45,9331.0,126.7545,126.8233,126.5396,126.7545,9331.0
2022-10-03 10:55:00,147.59,147.78,147.34,147.44,9348.0,126.8748,127.0382,126.6599,126.7459,9348.0
2022-10-03 11:00:00,147.48,147.54,147.0,147.0,5678.0,126.7803,126.8318,126.3676,126.3676,5678.0
2022-10-03 11:05:00,147.04,147.54,147.04,147.44,5467.0,126.402,126.8318,126.402,126.7459,5467.0
2022-10-03 11:10:00,147.49,147.55,147.4,147.47,7991.0,126.7889,126.8404,126.7115,126.7717,7991.0
2022-10-03 11:15:00,147.43,147.48,147.07,147.41,21810.0,126.7373,126.7803,126.4278,126.7201,21810.0
2022-10-03 11:20:00,147.37,147.55,147.32,147.49,15796.0,126.6857,126.8404,126.6427,126.7889,15796.0
2022-10-03 11:25:00,147.43,147.43,147.12,147.31,7130.0,126.7373,126.7373,126.4708,126.6341,7130.0
2022-10-03 11:30:00,147.41,147.54,147.36,147.48,4709.0,126.7201,126.8318,126.6771,126.7803,4709.0
2022-10-03 11:35:00,147.4,147.41,146.95,147.02,9948.0,126.7115,126.7201,126.3247,126.3848,9948.0
2022-10-03 11:40:00,147.02,147.02,146.81,146.85,4515.0,126.3848,126.3848,126.2043,126.2387,4515.0
2022-10-03 11:45:00,146.87,146.87,146.43,146.59,2484.0,126.2559,126.2559,125.8776,126.0152,2484.0
2022-10-03 11:50:00,146.65,146.65,146.42,146.42,5679.0,126.0668,126.0668,125.869,125.869,5679.0
2022-10-03 11:55:00,146.42,146.47,146.29,146.29,8692.0,125.869,125.912,125.7573,125.7573,8692.0
2022-10-03 12:00:00,146.26,146.31,146.01,146.29,5353.0,125.7315,125.7745,125.5166,125.7573,5353.0
2022-10-03 12:05:00,146.28,146.61,146.25,146.42,4022.0,125.7487,126.0324,125.7229,125.869,4022.0
2022-10-03 12:10:00,146.4,146.73,146.39,146.5,11453.0,125.8519,126.1355,125.8433,125.9378,11453.0
2022-10-03 12:15:00,146.53,146.55,146.26,146.33,3115.0,125.9636,125.9808,125.7315,125.7917,3115.0
2022-10-03 12:20:00,146.37,146.43,146.0,146.43,10881.0,125.8261,125.8776,125.508,125.8776,10881.0
2022-10-03 12:25:00,146.4,146.73,146.24,146.32,9412.0,125.8519,126.1355,125.7143,125.7831,9412.0
2022-10-03 12:30:00,146.3,146.46,146.13,146.46,9764.0,125.7659,125.9034,125.6197,125.9034,9764.0
2022-10-03 12:35:00,146.5,146.75,146.39,146.7,21192.0,125.9378,126.1527,125.8433,126.1097,21192.0
2022-10-03 12:40:00,146.73,146.81,146.53,146.57,4933.0,126.1355,126.2043,125.9636,125.998,4933.0
2022-10-03 12:45:00,146.64,146.67,146.43,146.52,2794.0,126.0582,126.084,125.8776,125.955,2794.0
2022-10-03 12:50:00,146.63,146.64,146.4,146.47,4820.0,126.0496,126.0582,125.8519,125.912,4820.0
2022-10-03 12:55:00,146.54,146.74,146.37,146.73,5168.0,125.9722,126.1441,125.8261,126.1355,5168.0
2022-10-03 13:00:00,146.68,146.81,146.66,146.75,5232.0,126.0926,126.2043,126.0754,126.1527,5232.0
2022-10-03 13:05:00,146.78,147.12,146.66,147.07,3608.0,126.1785,126.4708,126.0754,126.4278,3608.0
2022-10-03 13:10:00,147.13,147.26,147.02,147.19,7140.0,126.4794,126.5911,126.3848,126.531,7140.0
2022-10-03 13:15:00,147.21,147.47,147.16,147.34,5479.0,126.5482,126.7717,126.5052,126.6599,5479.0
2022-10-03 13:20:00,147.29,147.67,147.28,147.58,3464.0,126.6169,126.9436,126.6083,126.8662,3464.0
2022-10-03 13:25:00,147.57,147.61,147.39,147.41,2870.0,126.8576,126.892,126.7029,126.7201,2870.0
2022-10-03 13:30:00,147.43,147.78,147.43,147.74,3398.0,126.7373,127.0382,126.7373,127.0038,3398.0
2022-10-03 13:35:00,147.68,147.83,147.65,147.83,3529.0,126.9522,127.0811,126.9264,127.0811,3529.0
2022-10-03 13:40:00,147.93,147.93,147.62,147.62,4877.0,127.1671,127.1671,126.9006,126.9006,4877.0
2022-10-03 13:45:00,147.67,147.87,147.66,147.78,7461.0,126.9436,127.1155,126.935,127.0382,7461.0
2022-10-03 13:50:00,147.77,147.78,147.51,147.64,8126.0,127.0296,127.0382,126.8061,126.9178,8126.0
2022-10-03 13:55:00,147.59,147.65,147.5,147.58,6796.0,126.8748,126.9264,126.7975,126.8662,6796.0
2022-10-03 14:00:00,147.6,147.82,147.58,147.82,4218.0,126.8834,127.0725,126.8662,127.0725,4218.0
2022-10-03 14:05:00,147.79,148.11,147.79,148.03,4875.0,127.0468,127.3218,127.0468,127.2531,4875.0
2022-10-03 14:10:00,148.05,148.14,147.93,148.08,3847.0,127.2703,127.3476,127.1671,127.2961,3847.0
2022-10-03 14:15:00,148.02,148.16,147.91,148.09,5657.0,127.2445,127.3648,127.1499,127.3047,5657.0
2022-10-03 14:20:00,148.1,148.16,147.96,148.14,8923.0,127.3132,127.3648,127.1929,127.3476,8923.0
2022-10-03 14:25:00,148.11,148.3,147.99,148.3,21547.0,127.3218,127.4852,127.2187,127.4852,21547.0
2022-10-03 14:30:00,148.27,148.42,148.17,148.19,8367.0,127.4594,127.5883,127.3734,127.3906,8367.0
2022-10-03 14:35:00,148.15,148.3,148.09,148.23,5489.0,127.3562,127.4852,127.3047,127.425,5489.0
2022-10-03 14:40:00,148.15,148.32,148.12,148.23,3988.0,127.3562,127.5024,127.3304,127.425,3988.0
2022-10-03 14:45:00,148.18,148.23,148.04,148.15,12778.0,127.382,127.425,127.2617,127.3562,12778.0
2022-10-03 14:50:00,148.16,148.35,148.13,148.25,12090.0,127.3648,127.5282,127.339,127.4422,12090.0
2022-10-03 14:55:00,148.27,148.38,148.09,148.13,11965.0,127.4594,127.5539,127.3047,127.339,11965.0
2022-10-03 15:00:00,148.09,148.19,147.9,147.96,10926.0,127.3047,127.3906,127.1413,127.1929,10926.0
2022-10-03 15:05:00,147.97,148.09,147.87,147.92,9298.0,127.2015,127.3047,127.1155,127.1585,9298.0
2022-10-03 15:10:00,147.9,147.92,147.67,147.67,15112.0,127.1413,127.1585,126.9436,126.9436,15112.0
2022-10-03 15:15:00,147.57,147.85,147.54,147.82,7882.0,126.8576,127.0983,126.8318,127.0725,7882.0
2022-10-03 15:20:00,147.81,147.96,147.75,147.83,8511.0,127.064,127.1929,127.0124,127.0811,8511.0
2022-10-03 15:25:00,147.87,148.0,147.82,148.0,11839.0,127.1155,127.2273,127.0725,127.2273,11839.0
2022-10-03 15:30:00,147.98,148.1,147.63,147.73,16054.0,127.2101,127.3132,126.9092,126.9952,16054.0
2022-10-03 15:35:00,147.7,147.91,147.7,147.72,14246.0,126.9694,127.1499,126.9694,126.9866,14246.0
2022-10-03 15:40:00,147.71,148.0,147.61,147.71,20797.0,126.978,127.2273,126.892,126.978,20797.0
2022-10-03 15:45:00,147.68,147.9,147.58,147.81,47012.0,126.9522,127.1413,126.8662,127.064,47012.0
2022-10-03 15:50:00,147.84,147.93,147.56,147.72,67065.0,127.0897,127.1671,126.849,126.9866,67065.0
2022-10-03 15:55:00,147.72,147.84,147.38,147.77,92490.0,126.9866,127.0897,126.6943,127.0296,92490.0
2022-10-04 09:30:00,148.88,150.9,148.72,150.19,48242.0,127.9838,129.7203,127.8462,129.1099,48242.0
2022-10-04 09:35:00,150.33,151.4,150.26,151.34,9417.0,129.2303,130.1501,129.1701,130.0985,9417.0
2022-10-04 09:40:00,151.45,151.79,151.17,151.77,11756.0,130.1931,130.4853,129.9524,130.4681,11756.0
2022-10-04 09:45:00,151.75,151.96,151.51,151.96,7899.0,130.4509,130.6315,130.2446,130.6315,7899.0
2022-10-04 09:50:00,152.05,152.05,151.16,151.21,8475.0,130.7088,130.7088,129.9438,129.9867,8475.0
2022-10-04 09:55:00,151.36,151.77,151.28,151.65,8730.0,130.1157,130.4681,130.0469,130.365,8730.0
2022-10-04 10:00:00,151.91,152.38,151.53,151.76,12620.0,130.5885,130.9925,130.2618,130.4595,12620.0
2022-10-04 10:05:00,151.82,152.12,151.59,152.09,8485.0,130.5111,130.769,130.3134,130.7432,8485.0
2022-10-04 10:10:00,152.03,152.37,152.02,152.32,8618.0,130.6916,130.9839,130.6831,130.9409,8618.0
2022-10-04 10:15:00,152.31,152.45,152.07,152.34,12555.0,130.9323,131.0527,130.726,130.9581,12555.0
2022-10-04 10:20:00,152.28,152.53,152.24,152.41,11394.0,130.9066,131.1215,130.8722,131.0183,11394.0
2022-10-04 10:25:00,152.41,152.54,152.25,152.33,11113.0,131.0183,131.1301,130.8808,130.9495,11113.0
2022-10-04 10:30:00,152.53,152.7,152.34,152.51,9541.0,131.1215,131.2676,130.9581,131.1043,9541.0
2022-10-04 10:35:00,152.67,152.67,152.28,152.28,7685.0,131.2418,131.2418,130.9066,130.9066,7685.0
2022-10-04 10:40:00,152.28,152.43,152.06,152.13,9511.0,130.9066,131.0355,130.7174,130.7776,9511.0
2022-10-04 10:45:00,152.1,152.36,151.85,152.28,6487.0,130.7518,130.9753,130.5369,130.9066,6487.0
2022-10-04 10:50:00,152.21,152.24,151.47,151.72,7651.0,130.8464,130.8722,130.2102,130.4252,7651.0
2022-10-04 10:55:00,151.76,152.06,151.72,151.96,6349.0,130.4595,130.7174,130.4252,130.6315,6349.0
2022-10-04 11:00:00,151.96,152.14,151.74,152.04,10011.0,130.6315,130.7862,130.4424,130.7002,10011.0
2022-10-04 11:05:00,152.06,152.09,151.55,151.73,8378.0,130.7174,130.7432,130.279,130.4338,8378.0
2022-10-04 11:10:00,151.71,151.78,151.42,151.63,9831.0,130.4166,130.4767,130.1673,130.3478,9831.0
2022-10-04 11:15:00,151.62,151.64,151.08,151.18,13743.0,130.3392,130.3564,129.875,129.961,13743.0
2022-10-04 11:20:00,151.21,151.38,151.0,151.21,8976.0,129.9867,130.1329,129.8062,129.9867,8976.0
2022-10-04 11:25:00,151.22,151.24,150.89,151.03,10488.0,129.9953,130.0125,129.7117,129.832,10488.0
2022-10-04 11:30:00,151.02,151.28,150.79,151.05,9904.0,129.8234,130.0469,129.6257,129.8492,9904.0
2022-10-04 11:35:00,151.03,151.15,150.96,151.09,6463.0,129.832,129.9352,129.7718,129.8836,6463.0
2022-10-04 11:40:00,151.11,151.13,150.76,150.85,3793.0,129.9008,129.918,129.5999,129.6773,3793.0
2022-10-04 11:45:00,150.83,150.87,150.62,150.72,8345.0,129.6601,129.6945,129.4796,129.5655,8345.0
2022-10-04 11:50:00,150.75,150.81,150.55,150.62,5213.0,129.5913,129.6429,129.4194,129.4796,5213.0
2022-10-04 11:55:00,150.54,150.88,150.45,150.8,7336.0,129.4108,129.7031,129.3334,129.6343,7336.0
2022-10-04 12:00:00,150.83,151.16,150.83,151.16,4328.0,129.6601,129.9438,129.6601,129.9438,4328.0
2022-10-04 12:05:00,151.22,151.25,151.04,151.07,4677.0,129.9953,130.0211,129.8406,129.8664,4677.0
2022-10-04 12:10:00,151.1,151.31,151.08,151.25,4500.0,129.8922,130.0727,129.875,130.0211,4500.0
2022-10-04 12:15:00,151.26,151.32,151.04,151.12,7017.0,130.0297,130.0813,129.8406,129.9094,7017.0
2022-10-04 12:20:00,151.14,151.25,150.98,151.08,2400.0,129.9266,130.0211,129.789,129.875,2400.0
2022-10-04 12:25:00,151.04,151.41,151.04,151.35,6737.0,129.8406,130.1587,129.8406,130.1071,6737.0
2022-10-04 12:30:00,151.39,151.44,151.35,151.44,8639.0,130.1415,130.1845,130.1071,130.1845,8639.0
2022-10-04 12:35:00,151.45,151.61,151.45,151.61,3644.0,130.1931,130.3306,130.1931,130.3306,3644.0
2022-10-04 12:40:00,151.58,151.59,151.16,151.22,10854.0,130.3048,130.3134,129.9438,129.9953,10854.0
2022-10-04 12:45:00,151.27,151.3,150.8,150.91,4839.0,130.0383,130.0641,129.6343,129.7288,4839.0
2022-10-04 12:50:00,150.86,150.97,150.74,150.84,5513.0,129.6859,129.7804,129.5827,129.6687,5513.0
2022-10-04 12:55:00,150.84,150.84,150.62,150.72,5255.0,129.6687,129.6687,129.4796,129.5655,5255.0
2022-10-04 13:00:00,150.7,150.79,150.51,150.73,3983.0,129.5483,129.6257,129.385,129.5741,3983.0
2022-10-04 13:05:00,150.69,150.7,150.41,150.48,4143.0,129.5397,129.5483,129.299,129.3592,4143.0
2022-10-04 13:10:00,150.5,150.56,150.13,150.19,5485.0,129.3764,129.428,129.0583,129.1099,5485.0
2022-10-04 13:15:00,150.16,150.24,149.93,149.96,3504.0,129.0841,129.1529,128.8864,128.9122,3504.0
2022-10-04 13:20:00,149.92,150.0,149.78,149.92,4908.0,128.8778,128.9466,128.7574,128.8778,4908.0
2022-10-04 13:25:00,149.97,150.18,149.94,150.08,5268.0,128.9208,129.1013,128.895,129.0153,5268.0
2022-10-04 13:30:00,150.15,150.26,150.04,150.09,8890.0,129.0755,129.1701,128.981,129.0239,8890.0
2022-10-04 13:35:00,150.12,150.19,149.95,150.06,5058.0,129.0497,129.1099,128.9036,128.9981,5058.0
2022-10-04 13:40:00,150.07,150.17,149.79,149.86,2982.0,129.0067,129.0927,128.766,128.8262,2982.0
2022-10-04 13:45:00,149.91,150.06,149.88,149.91,4809.0,128.8692,128.9981,128.8434,128.8692,4809.0
2022-10-04 13:50:00,149.91,150.2,149.91,150.17,3907.0,128.8692,129.1185,128.8692,129.0927,3907.0
2022-10-04 13:55:00,150.18,150.43,150.18,150.23,6037.0,129.1013,129.3162,129.1013,129.1443,6037.0
2022-10-04 14:00:00,150.23,150.29,149.97,149.97,7509.0,129.1443,129.1959,128.9208,128.9208,7509.0
2022-10-04 14:05:00,150.0,150.12,149.81,149.91,3526.0,128.9466,129.0497,128.7832,128.8692,3526.0
2022-10-04 14:10:00,149.88,149.88,149.43,149.43,12597.0,128.8434,128.8434,128.4566,128.4566,12597.0
2022-10-04 14:15:00,149.44,149.49,149.23,149.27,7563.0,128.4652,128.5082,128.2846,128.319,7563.0
2022-10-04 14:20:00,149.21,149.43,149.21,149.39,8513.0,128.2675,128.4566,128.2675,128.4222,8513.0
2022-10-04 14:25:00,149.35,149.46,149.0,149.02,10632.0,128.3878,128.4824,128.0869,128.1041,10632.0
2022-10-04 14:30:00,148.92,149.21,148.92,149.1,11498.0,128.0182,128.2675,128.0182,128.1729,11498.0
2022-10-04 14:35:00,149.08,149.43,149.04,149.37,7041.0,128.1557,128.4566,128.1213,128.405,7041.0
2022-10-04 14:40:00,149.36,149.53,149.35,149.5,5259.0,128.3964,128.5425,128.3878,128.5167,5259.0
2022-10-04 14:45:00,149.54,149.75,149.47,149.61,15278.0,128.5511,128.7317,128.491,128.6113,15278.0
2022-10-04 14:50:00,149.64,149.94,149.6,149.87,11011.0,128.6371,128.895,128.6027,128.8348,11011.0
2022-10-04 14:55:00,149.86,150.1,149.85,150.03,9677.0,128.8262,129.0325,128.8176,128.9724,9677.0
2022-10-04 15:00:00,150.06,150.07,149.82,149.82,10431.0,128.9981,129.0067,128.7918,128.7918,10431.0
2022-10-04 15:05:00,149.8,149.8,149.63,149.77,11120.0,128.7746,128.7746,128.6285,128.7489,11120.0
2022-10-04 15:10:00,149.71,149.76,149.44,149.56,14237.0,128.6973,128.7403,128.4652,128.5683,14237.0
2022-10-04 15:15:00,149.58,149.59,149.46,149.51,5746.0,128.5855,128.5941,128.4824,128.5253,5746.0
2022-10-04 15:20:00,149.52,149.84,149.42,149.76,14914.0,128.5339,128.809,128.448,128.7403,14914.0
2022-10-04 15:25:00,149.79,150.18,149.78,150.15,11558.0,128.766,129.1013,128.7574,129.0755,11558.0
2022-10-04 15:30:00,150.12,150.16,149.91,149.99,14589.0,129.0497,129.0841,128.8692,128.938,14589.0
2022-10-04 15:35:00,150.01,150.55,150.01,150.38,12915.0,128.9552,129.4194,128.9552,129.2732,12915.0
2022-10-04 15:40:00,150.37,150.37,150.17,150.19,16350.0,129.2646,129.2646,129.0927,129.1099,16350.0
2022-10-04 15:45:00,150.18,150.23,149.93,150.18,29863.0,129.1013,129.1443,128.8864,129.1013,29863.0
2022-10-04 15:50:00,150.33,150.61,150.31,150.54,28721.0,129.2303,129.471,129.2131,129.4108,28721.0
2022-10-04 15:55:00,150.52,150.56,150.02,150.43,93928.0,129.3936,129.428,128.9638,129.3162,93928.0
2022-10-05 09:30:00,148.16,148.38,147.75,148.25,21741.0,127.3648,127.5539,127.0124,127.4422,21741.0
2022-10-05 09:35:00,148.25,148.41,147.56,147.88,11255.0,127.4422,127.5797,126.849,127.1241,11255.0
2022-10-05 09:40:00,147.88,148.13,146.47,146.67,9877.0,127.1241,127.339,125.912,126.084,9877.0
2022-10-05 09:45:00,146.56,147.02,146.15,146.76,10694.0,125.9894,126.3848,125.6369,126.1613,10694.0
2022-10-05 09:50:00,146.71,147.17,146.57,146.71,6204.0,126.1183,126.5138,125.998,126.1183,6204.0
2022-10-05 09:55:00,146.71,146.8,146.26,146.49,6135.0,126.1183,126.1957,125.7315,125.9292,6135.0
2022-10-05 10:00:00,146.42,146.42,145.33,145.33,22522.0,125.869,125.869,124.932,124.932,22522.0
2022-10-05 10:05:00,145.33,145.49,145.24,145.34,4288.0,124.932,125.0696,124.8547,124.9406,4288.0
2022-10-05 10:10:00,145.1,145.23,144.72,144.75,11190.0,124.7343,124.8461,124.4077,124.4334,11190.0
2022-10-05 10:15:00,144.69,144.7,144.12,144.36,8735.0,124.3819,124.3905,123.8919,124.0982,8735.0
2022-10-05 10:20:00,144.3,144.48,144.12,144.3,6744.0,124.0466,124.2013,123.8919,124.0466,6744.0
2022-10-05 10:25:00,144.31,144.48,144.09,144.41,10331.0,124.0552,124.2013,123.8661,124.1412,10331.0
2022-10-05 10:30:00,144.4,144.45,144.02,144.1,4371.0,124.1326,124.1755,123.8059,123.8747,4371.0
2022-10-05 10:35:00,144.06,144.45,144.05,144.45,10519.0,123.8403,124.1755,123.8317,124.1755,10519.0
2022-10-05 10:40:00,144.5,144.88,144.5,144.56,7632.0,124.2185,124.5452,124.2185,124.2701,7632.0
2022-10-05 10:45:00,144.53,144.74,144.48,144.74,7028.0,124.2443,124.4248,124.2013,124.4248,7028.0
2022-10-05 10:50:00,144.63,144.66,144.33,144.37,6699.0,124.3303,124.3561,124.0724,124.1068,6699.0
2022-10-05 10:55:00,144.32,144.46,144.11,144.33,10260.0,124.0638,124.1841,123.8833,124.0724,10260.0
2022-10-05 11:00:00,144.27,144.48,144.25,144.37,4007.0,124.0208,124.2013,124.0036,124.1068,4007.0
2022-10-05 11:05:00,144.28,144.28,143.96,144.04,12743.0,124.0294,124.0294,123.7543,123.8231,12743.0
2022-10-05 11:10:00,144.08,144.29,144.0,144.29,4288.0,123.8575,124.038,123.7887,124.038,4288.0
2022-10-05 11:15:00,144.24,144.42,144.08,144.37,5929.0,123.995,124.1498,123.8575,124.1068,5929.0
2022-10-05 11:20:00,144.42,144.47,144.18,144.47,6718.0,124.1498,124.1927,123.9434,124.1927,6718.0
2022-10-05 11:25:00,144.44,144.44,143.97,143.97,5113.0,124.167,124.167,123.7629,123.7629,5113.0
2022-10-05 11:30:00,144.0,144.05,143.61,143.62,6176.0,123.7887,123.8317,123.4534,123.462,6176.0
2022-10-05 11:35:00,143.59,143.81,143.56,143.61,5756.0,123.4363,123.6254,123.4105,123.4534,5756.0
2022-10-05 11:40:00,143.63,143.69,143.45,143.63,6966.0,123.4706,123.5222,123.3159,123.4706,6966.0
2022-10-05 11:45:00,143.65,144.04,143.64,143.89,5852.0,123.4878,123.8231,123.4792,123.6941,5852.0
2022-10-05 11:50:00,143.91,143.99,143.72,143.72,4645.0,123.7113,123.7801,123.548,123.548,4645.0
2022-10-05 11:55:00,143.78,143.82,143.54,143.65,6971.0,123.5996,123.634,123.3933,123.4878,6971.0
2022-10-05 12:00:00,143.67,143.82,143.4,143.81,15509.0,123.505,123.634,123.2729,123.6254,15509.0
2022-10-05 12:05:00,143.82,144.52,143.75,144.49,10186.0,123.634,124.2357,123.5738,124.2099,10186.0
2022-10-05 12:10:00,144.47,145.02,144.45,144.89,10989.0,124.1927,124.6655,124.1755,124.5538,10989.0
2022-10-05 12:15:00,144.87,145.34,144.85,145.14,5701.0,124.5366,124.9406,124.5194,124.7687,5701.0
2022-10-05 12:20:00,145.1,145.1,144.77,144.93,137594.0,124.7343,124.7343,124.4506,124.5882,137594.0
2022-10-05 12:25:00,144.91,145.01,144.75,144.81,14861.0,124.571,124.6569,124.4334,124.485,14861.0
2022-10-05 12:30:00,144.8,144.94,144.62,144.62,3677.0,124.4764,124.5968,124.3217,124.3217,3677.0
2022-10-05 12:35:00,144.61,144.67,144.19,144.31,9625.0,124.3131,124.3647,123.952,124.0552,9625.0
2022-10-05 12:40:00,144.34,144.43,144.25,144.34,21653.0,124.081,124.1584,124.0036,124.081,21653.0
2022-10-05 12:45:00,144.29,144.88,144.27,144.88,10573.0,124.038,124.5452,124.0208,124.5452,10573.0
2022-10-05 12:50:00,144.84,145.01,144.76,144.96,8572.0,124.5108,124.6569,124.442,124.614,8572.0
2022-10-05 12:55:00,144.97,144.97,144.73,144.75,5653.0,124.6226,124.6226,124.4162,124.4334,5653.0
2022-10-05 13:00:00,144.76,144.8,144.67,144.78,6831.0,124.442,124.4764,124.3647,124.4592,6831.0
2022-10-05 13:05:00,144.76,145.07,144.75,144.83,6989.0,124.442,124.7085,124.4334,124.5022,6989.0
2022-10-05 13:10:00,144.86,145.07,144.79,145.02,5192.0,124.528,124.7085,124.4678,124.6655,5192.0
2022-10-05 13:15:00,145.04,145.32,144.96,145.26,12998.0,124.6827,124.9234,124.614,124.8719,12998.0
2022-10-05 13:20:00,145.31,145.61,145.31,145.42,5802.0,124.9148,125.1727,124.9148,125.0094,5802.0
2022-10-05 13:25:00,145.41,145.45,145.11,145.2,3352.0,125.0008,125.0352,124.7429,124.8203,3352.0
2022-10-05 13:30:00,145.23,145.24,144.77,144.83,9194.0,124.8461,124.8547,124.4506,124.5022,9194.0
2022-10-05 13:35:00,144.86,145.19,144.85,145.19,9001.0,124.528,124.8117,124.5194,124.8117,9001.0
2022-10-05 13:40:00,145.13,145.36,145.09,145.24,14450.0,124.7601,124.9578,124.7257,124.8547,14450.0
2022-10-05 13:45:00,145.24,145.37,145.17,145.37,4189.0,124.8547,124.9664,124.7945,124.9664,4189.0
2022-10-05 13:50:00,145.4,145.47,145.04,145.05,13515.0,124.9922,125.0524,124.6827,124.6913,13515.0
2022-10-05 13:55:00,145.03,145.19,144.96,144.98,12365.0,124.6741,124.8117,124.614,124.6312,12365.0
2022-10-05 14:00:00,144.96,145.2,144.85,145.12,7293.0,124.614,124.8203,124.5194,124.7515,7293.0
2022-10-05 14:05:00,145.12,145.4,145.1,145.36,8711.0,124.7515,124.9922,124.7343,124.9578,8711.0
2022-10-05 14:10:00,145.32,145.77,145.31,145.59,11312.0,124.9234,125.3103,124.9148,125.1555,11312.0
2022-10-05 14:15:00,145.63,146.06,145.56,146.03,12935.0,125.1899,125.5596,125.1298,125.5338,12935.0
2022-10-05 14:20:00,145.94,146.11,145.93,146.01,3476.0,125.4564,125.6026,125.4478,125.5166,3476.0
2022-10-05 14:25:00,146.03,146.14,145.92,146.09,6782.0,125.5338,125.6283,125.4392,125.5854,6782.0
2022-10-05 14:30:00,146.14,146.15,145.83,145.83,4301.0,125.6283,125.6369,125.3619,125.3619,4301.0
2022-10-05 14:35:00,145.78,146.1,145.78,146.02,7291.0,125.3189,125.594,125.3189,125.5252,7291.0
2022-10-05 14:40:00,145.99,146.1,145.98,146.04,6697.0,125.4994,125.594,125.4908,125.5424,6697.0
2022-10-05 14:45:00,146.09,146.24,146.09,146.17,9045.0,125.5854,125.7143,125.5854,125.6541,9045.0
2022-10-05 14:50:00,146.17,146.34,146.12,146.21,11554.0,125.6541,125.8003,125.6112,125.6885,11554.0
2022-10-05 14:55:00,146.24,146.28,146.1,146.22,7551.0,125.7143,125.7487,125.594,125.6971,7551.0
2022-10-05 15:00:00,146.24,146.58,146.24,146.55,8805.0,125.7143,126.0066,125.7143,125.9808,8805.0
2022-10-05 15:05:00,146.6,146.6,146.32,146.36,8388.0,126.0238,126.0238,125.7831,125.8175,8388.0
2022-10-05 15:10:00,146.37,146.8,146.29,146.8,7365.0,125.8261,126.1957,125.7573,126.1957,7365.0
2022-10-05 15:15:00,146.78,146.84,146.62,146.75,8554.0,126.1785,126.2301,126.041,126.1527,8554.0
2022-10-05 15:20:00,146.72,146.74,146.56,146.67,8264.0,126.1269,126.1441,125.9894,126.084,8264.0
2022-10-05 15:25:00,146.66,146.69,146.35,146.35,9049.0,126.0754,126.1012,125.8089,125.8089,9049.0
2022-10-05 15:30:00,146.36,146.63,146.36,146.54,11973.0,125.8175,126.0496,125.8175,125.9722,11973.0
2022-10-05 15:35:00,146.54,146.54,146.08,146.08,15815.0,125.9722,125.9722,125.5768,125.5768,15815.0
2022-10-05 15:40:00,146.08,146.1,145.8,146.02,10093.0,125.5768,125.594,125.3361,125.5252,10093.0
2022-10-05 15:45:00,145.95,145.99,145.76,145.8,22983.0,125.465,125.4994,125.3017,125.3361,22983.0
2022-10-05 15:50:00,145.71,145.76,145.44,145.63,43257.0,125.2587,125.3017,125.0266,125.1899,43257.0
2022-10-05 15:55:00,145.65,145.79,145.62,145.77,109756.0,125.2071,125.3275,125.1813,125.3103,109756.0
2022-10-06 09:30:00,145.79,145.79,144.04,144.44,21100.0,125.3275,125.3275,123.8231,124.167,21100.0
2022-10-06 09:35:00,144.4,144.73,143.6,144.34,13913.0,124.1326,124.4162,123.4449,124.081,13913.0
2022-10-06 09:40:00,144.38,145.06,144.38,144.55,5541.0,124.1154,124.6999,124.1154,124.2615,5541.0
2022-10-06 09:45:00,144.65,145.04,143.98,144.17,16042.0,124.3475,124.6827,123.7715,123.9348,16042.0
2022-10-06 09:50:00,144.18,144.45,143.4,143.56,15695.0,123.9434,124.1755,123.2729,123.4105,15695.0
2022-10-06 09:55:00,143.46,143.46,142.28,142.45,14524.0,123.3245,123.3245,122.3101,122.4563,14524.0
2022-10-06 10:00:00,142.48,142.58,141.8,142.34,62070.0,122.482,122.568,121.8975,122.3617,62070.0
2022-10-06 10:05:00,142.31,142.65,142.02,142.36,25506.0,122.3359,122.6282,122.0866,122.3789,25506.0
2022-10-06 10:10:00,142.4,142.4,141.5,141.5,31893.0,122.4133,122.4133,121.6396,121.6396,31893.0
2022-10-06 10:15:00,141.44,141.55,141.08,141.26,56646.0,121.588,121.6826,121.2785,121.4333,56646.0
2022-10-06 10:20:00,141.26,141.26,140.54,140.87,27254.0,121.4333,121.4333,120.8143,121.098,27254.0
2022-10-06 10:25:00,140.88,141.06,140.36,140.72,20145.0,121.1066,121.2614,120.6596,120.9691,20145.0
2022-10-06 10:30:00,140.77,140.95,140.41,140.57,10251.0,121.0121,121.1668,120.7026,120.8401,10251.0
2022-10-06 10:35:00,140.59,141.0,140.47,140.59,8134.0,120.8573,121.2098,120.7542,120.8573,8134.0
2022-10-06 10:40:00,140.64,141.01,140.63,140.85,6601.0,120.9003,121.2184,120.8917,121.0808,6601.0
2022-10-06 10:45:00,140.77,141.38,140.77,141.28,18562.0,121.0121,121.5364,121.0121,121.4505,18562.0
2022-10-06 10:50:00,141.32,141.36,140.88,141.2,11109.0,121.4849,121.5192,121.1066,121.3817,11109.0
2022-10-06 10:55:00,141.27,141.55,141.03,141.55,7394.0,121.4419,121.6826,121.2356,121.6826,7394.0
2022-10-06 11:00:00,141.54,141.56,140.88,140.88,8153.0,121.674,121.6912,121.1066,121.1066,8153.0
2022-10-06 11:05:00,140.89,140.98,140.46,140.47,8712.0,121.1152,121.1926,120.7456,120.7542,8712.0
2022-10-06 11:10:00,140.52,140.59,140.25,140.49,15411.0,120.7971,120.8573,120.565,120.7714,15411.0
2022-10-06 11:15:00,140.61,141.36,140.57,141.36,6592.0,120.8745,121.5192,120.8401,121.5192,6592.0
2022-10-06 11:20:00,141.29,141.53,141.23,141.53,5889.0,121.4591,121.6654,121.4075,121.6654,5889.0
2022-10-06 11:25:00,141.53,141.66,141.36,141.63,7104.0,121.6654,121.7771,121.5192,121.7514,7104.0
2022-10-06 11:30:00,141.5,141.51,141.0,141.02,4140.0,121.6396,121.6482,121.2098,121.227,4140.0
2022-10-06 11:35:00,140.97,141.23,140.96,141.09,6996.0,121.184,121.4075,121.1754,121.2871,6996.0
2022-10-06 11:40:00,141.0,141.0,140.49,140.65,5940.0,121.2098,121.2098,120.7714,120.9089,5940.0
2022-10-06 11:45:00,140.67,140.85,140.63,140.8,2815.0,120.9261,121.0808,120.8917,121.0378,2815.0
2022-10-06 11:50:00,140.75,140.94,140.66,140.71,4558.0,120.9949,121.1582,120.9175,120.9605,4558.0
2022-10-06 11:55:00,140.78,140.88,140.07,140.18,7279.0,121.0207,121.1066,120.4103,120.5049,7279.0
2022-10-06 12:00:00,140.12,140.26,140.01,140.08,7024.0,120.4533,120.5736,120.3587,120.4189,7024.0
2022-10-06 12:05:00,140.08,140.08,139.79,139.8,9674.0,120.4189,120.4189,120.1696,120.1782,9674.0
2022-10-06 12:10:00,139.83,139.83,139.6,139.61,7489.0,120.204,120.204,120.0063,120.0149,7489.0
2022-10-06 12:15:00,139.61,139.75,139.39,139.72,14665.0,120.0149,120.1352,119.8258,120.1094,14665.0
2022-10-06 12:20:00,139.78,140.14,139.78,139.9,9904.0,120.161,120.4705,120.161,120.2642,9904.0
2022-10-06 12:25:00,139.94,140.07,139.77,139.96,9757.0,120.2986,120.4103,120.1524,120.3157,9757.0
2022-10-06 12:30:00,139.89,139.89,139.62,139.62,4632.0,120.2556,120.2556,120.0235,120.0235,4632.0
2022-10-06 12:35:00,139.59,139.65,139.34,139.44,9607.0,119.9977,120.0493,119.7828,119.8687,9607.0
2022-10-06 12:40:00,139.42,139.78,139.42,139.78,12941.0,119.8515,120.161,119.8515,120.161,12941.0
2022-10-06 12:45:00,139.79,139.93,139.54,139.86,9115.0,120.1696,120.29,119.9547,120.2298,9115.0
2022-10-06 12:50:00,139.93,140.02,139.72,139.75,9659.0,120.29,120.3673,120.1094,120.1352,9659.0
2022-10-06 12:55:00,139.82,139.82,139.52,139.6,5055.0,120.1954,120.1954,119.9375,120.0063,5055.0
2022-10-06 13:00:00,139.68,139.73,139.29,139.3,9750.0,120.075,120.118,119.7398,119.7484,9750.0
2022-10-06 13:05:00,139.36,139.36,138.83,138.84,9586.0,119.8,119.8,119.3443,119.3529,9586.0
2022-10-06 13:10:00,138.85,138.94,138.73,138.93,8881.0,119.3615,119.4389,119.2584,119.4303,8881.0
2022-10-06 13:15:00,138.94,139.0,138.79,138.89,9414.0,119.4389,119.4905,119.31,119.3959,9414.0
2022-10-06 13:20:00,138.94,139.14,138.91,138.94,14619.0,119.4389,119.6108,119.4131,119.4389,14619.0
2022-10-06 13:25:00,138.97,138.97,138.68,138.9,9182.0,119.4647,119.4647,119.2154,119.4045,9182.0
2022-10-06 13:30:00,138.9,138.91,138.51,138.57,11110.0,119.4045,119.4131,119.0693,119.1208,11110.0
2022-10-06 13:35:00,138.62,138.68,138.29,138.44,7737.0,119.1638,119.2154,118.8801,119.0091,7737.0
2022-10-06 13:40:00,138.47,138.66,138.47,138.58,4552.0,119.0349,119.1982,119.0349,119.1294,4552.0
2022-10-06 13:45:00,138.56,138.76,138.54,138.75,10312.0,119.1122,119.2842,119.0951,119.2756,10312.0
2022-10-06 13:50:00,138.71,138.85,138.63,138.63,5162.0,119.2412,119.3615,119.1724,119.1724,5162.0
2022-10-06 13:55:00,138.65,138.96,138.65,138.95,4155.0,119.1896,119.4561,119.1896,119.4475,4155.0
2022-10-06 14:00:00,138.94,138.94,138.64,138.89,8079.0,119.4389,119.4389,119.181,119.3959,8079.0
2022-10-06 14:05:00,138.9,139.11,138.89,139.04,12754.0,119.4045,119.5851,119.3959,119.5249,12754.0
2022-10-06 14:10:00,139.09,139.27,139.05,139.13,8368.0,119.5679,119.7226,119.5335,119.6022,8368.0
2022-10-06 14:15:00,139.11,139.22,138.89,138.9,9332.0,119.5851,119.6796,119.3959,119.4045,9332.0
2022-10-06 14:20:00,138.87,138.94,138.73,138.91,27760.0,119.3787,119.4389,119.2584,119.4131,27760.0
2022-10-06 14:25:00,138.92,139.24,138.92,139.11,9667.0,119.4217,119.6968,119.4217,119.5851,9667.0
2022-10-06 14:30:00,139.13,139.51,139.13,139.5,13317.0,119.6022,119.9289,119.6022,119.9203,13317.0
2022-10-06 14:35:00,139.5,139.65,139.31,139.32,13642.0,119.9203,120.0493,119.757,119.7656,13642.0
2022-10-06 14:40:00,139.33,139.33,138.7,138.7,13489.0,119.7742,119.7742,119.2326,119.2326,13489.0
2022-10-06 14:45:00,138.69,138.71,138.26,138.28,23343.0,119.224,119.2412,118.8544,118.8715,23343.0
2022-10-06 14:50:00,138.29,138.31,137.95,138.28,15773.0,118.8801,118.8973,118.5879,118.8715,15773.0
2022-10-06 14:55:00,138.29,138.4,138.03,138.1,34238.0,118.8801,118.9747,118.6566,118.7168,34238.0
2022-10-06 15:00:00,138.09,138.18,137.89,137.96,32979.0,118.7082,118.7856,118.5363,118.5965,32979.0
2022-10-06 15:05:00,137.9,137.96,137.42,137.58,32702.0,118.5449,118.5965,118.1323,118.2698,32702.0
2022-10-06 15:10:00,137.59,137.9,137.37,137.83,26020.0,118.2784,118.5449,118.0893,118.4847,26020.0
2022-10-06 15:15:00,137.82,138.16,137.82,138.15,20252.0,118.4761,118.7684,118.4761,118.7598,20252.0
2022-10-06 15:20:00,138.12,138.61,138.1,138.49,20213.0,118.734,119.1552,118.7168,119.0521,20213.0
2022-10-06 15:25:00,138.5,138.89,138.46,138.89,18820.0,119.0607,119.3959,119.0263,119.3959,18820.0
2022-10-06 15:30:00,138.96,138.99,138.01,138.05,45328.0,119.4561,119.4819,118.6394,118.6738,45328.0
2022-10-06 15:35:00,138.03,138.34,137.87,138.19,30217.0,118.6566,118.9231,118.5191,118.7942,30217.0
2022-10-06 15:40:00,138.19,138.34,138.0,138.19,21062.0,118.7942,118.9231,118.6308,118.7942,21062.0
2022-10-06 15:45:00,138.15,138.17,137.76,137.78,27807.0,118.7598,118.777,118.4245,118.4417,27807.0
2022-10-06 15:50:00,137.75,137.83,137.33,137.8,68611.0,118.4159,118.4847,118.0549,118.4589,68611.0
2022-10-06 15:55:00,137.86,137.94,137.65,137.71,164899.0,118.5105,118.5793,118.33,118.3815,164899.0
2022-10-07 09:30:00,136.47,137.46,136.29,137.23,61380.0,117.3156,118.1666,117.1609,117.9689,61380.0
2022-10-07 09:35:00,137.36,137.45,136.8,137.13,12640.0,118.0807,118.158,117.5993,117.883,12640.0
2022-10-07 09:40:00,137.4,137.84,136.2,136.21,15374.0,118.1151,118.4933,117.0835,117.0921,15374.0
2022-10-07 09:45:00,136.25,136.85,136.25,136.69,15688.0,117.1265,117.6423,117.1265,117.5047,15688.0
2022-10-07 09:50:00,136.64,137.1,136.4,136.52,55530.0,117.4617,117.8572,117.2554,117.3586,55530.0
2022-10-07 09:55:00,136.46,137.19,136.33,137.19,30634.0,117.307,117.9345,117.1952,117.9345,30634.0
2022-10-07 10:00:00,137.13,137.2,136.16,136.35,39486.0,117.883,117.9431,117.0491,117.2124,39486.0
2022-10-07 10:05:00,136.27,136.71,136.21,136.57,12058.0,117.1437,117.5219,117.0921,117.4016,12058.0
2022-10-07 10:10:00,136.55,137.25,136.55,136.89,26836.0,117.3844,117.9861,117.3844,117.6766,26836.0
2022-10-07 10:15:00,136.97,136.97,136.5,136.68,38527.0,117.7454,117.7454,117.3414,117.4961,38527.0
2022-10-07 10:20:00,136.66,136.75,136.4,136.53,15825.0,117.4789,117.5563,117.2554,117.3672,15825.0
2022-10-07 10:25:00,136.59,136.61,136.11,136.14,10361.0,117.4187,117.4359,117.0061,117.0319,10361.0
2022-10-07 10:30:00,136.13,136.13,135.66,135.74,15156.0,117.0233,117.0233,116.6193,116.6881,15156.0
2022-10-07 10:35:00,135.69,135.69,135.22,135.33,26126.0,116.6451,116.6451,116.241,116.3356,26126.0
2022-10-07 10:40:00,135.4,135.87,135.4,135.85,38648.0,116.3958,116.7998,116.3958,116.7826,38648.0
2022-10-07 10:45:00,135.84,136.07,135.77,135.82,13958.0,116.774,116.9717,116.7138,116.7568,13958.0
2022-10-07 10:50:00,135.81,135.9,135.44,135.83,26496.0,116.7482,116.8256,116.4302,116.7654,26496.0
2022-10-07 10:55:00,135.87,136.11,135.79,136.0,11479.0,116.7998,117.0061,116.731,116.9116,11479.0
2022-10-07 11:00:00,136.02,136.02,135.73,135.96,15312.0,116.9288,116.9288,116.6795,116.8772,15312.0
2022-10-07 11:05:00,135.94,136.06,135.57,135.58,11211.0,116.86,116.9631,116.5419,116.5505,11211.0
2022-10-07 11:10:00,135.57,135.83,135.57,135.78,10192.0,116.5419,116.7654,116.5419,116.7224,10192.0
2022-10-07 11:15:00,135.76,135.88,135.5,135.5,14398.0,116.7052,116.8084,116.4817,116.4817,14398.0
2022-10-07 11:20:00,135.5,135.87,135.41,135.73,7969.0,116.4817,116.7998,116.4044,116.6795,7969.0
2022-10-07 11:25:00,135.73,135.81,135.62,135.75,8959.0,116.6795,116.7482,116.5849,116.6966,8959.0
2022-10-07 11:30:00,135.77,135.87,135.45,135.8,18619.0,116.7138,116.7998,116.4388,116.7396,18619.0
2022-10-07 11:35:00,135.76,135.84,135.65,135.75,23079.0,116.7052,116.774,116.6107,116.6966,23079.0
2022-10-07 11:40:00,135.74,135.97,135.64,135.97,14612.0,116.6881,116.8858,116.6021,116.8858,14612.0
2022-10-07 11:45:00,135.96,136.26,135.96,136.19,11369.0,116.8772,117.1351,116.8772,117.0749,11369.0
2022-10-07 11:50:00,136.08,136.4,136.05,136.05,15511.0,116.9803,117.2554,116.9545,116.9545,15511.0
2022-10-07 11:55:00,135.92,136.16,135.67,135.73,6330.0,116.8428,117.0491,116.6279,116.6795,6330.0
2022-10-07 12:00:00,135.67,135.67,135.33,135.63,15223.0,116.6279,116.6279,116.3356,116.5935,15223.0
2022-10-07 12:05:00,135.71,135.86,135.66,135.71,10841.0,116.6623,116.7912,116.6193,116.6623,10841.0
2022-10-07 12:10:00,135.68,135.78,135.45,135.45,5537.0,116.6365,116.7224,116.4388,116.4388,5537.0
2022-10-07 12:15:00,135.47,135.84,135.46,135.59,7550.0,116.4559,116.774,116.4474,116.5591,7550.0
2022-10-07 12:20:00,135.57,135.72,135.33,135.5,9253.0,116.5419,116.6709,116.3356,116.4817,9253.0
2022-10-07 12:25:00,135.52,135.59,135.41,135.43,4713.0,116.4989,116.5591,116.4044,116.4216,4713.0
2022-10-07 12:30:00,135.42,135.53,135.35,135.49,7224.0,116.413,116.5075,116.3528,116.4731,7224.0
2022-10-07 12:35:00,135.49,135.53,135.37,135.46,6093.0,116.4731,116.5075,116.37,116.4474,6093.0
2022-10-07 12:40:00,135.49,135.7,135.41,135.44,11340.0,116.4731,116.6537,116.4044,116.4302,11340.0
2022-10-07 12:45:00,135.44,135.59,135.38,135.5,7133.0,116.4302,116.5591,116.3786,116.4817,7133.0
2022-10-07 12:50:00,135.5,135.5,135.4,135.44,4933.0,116.4817,116.4817,116.3958,116.4302,4933.0
2022-10-07 12:55:00,135.44,135.44,135.13,135.19,13856.0,116.4302,116.4302,116.1637,116.2152,13856.0
2022-10-07 13:00:00,135.15,135.21,134.95,135.13,9474.0,116.1809,116.2324,116.0089,116.1637,9474.0
2022-10-07 13:05:00,135.14,135.15,134.8,134.82,6709.0,116.1723,116.1809,115.88,115.8972,6709.0
2022-10-07 13:10:00,134.87,134.95,134.69,134.94,17557.0,115.9402,116.0089,115.7854,116.0003,17557.0
2022-10-07 13:15:00,134.94,135.26,134.93,135.26,8320.0,116.0003,116.2754,115.9917,116.2754,8320.0
2022-10-07 13:20:00,135.24,135.47,135.21,135.37,13851.0,116.2582,116.4559,116.2324,116.37,13851.0
2022-10-07 13:25:00,135.38,135.7,135.35,135.5,5428.0,116.3786,116.6537,116.3528,116.4817,5428.0
2022-10-07 13:30:00,135.49,135.49,135.06,135.06,9985.0,116.4731,116.4731,116.1035,116.1035,9985.0
2022-10-07 13:35:00,135.08,135.36,135.02,135.36,8399.0,116.1207,116.3614,116.0691,116.3614,8399.0
2022-10-07 13:40:00,135.39,135.55,135.39,135.46,4494.0,116.3872,116.5247,116.3872,116.4474,4494.0
2022-10-07 13:45:00,135.47,135.47,135.14,135.18,5933.0,116.4559,116.4559,116.1723,116.2067,5933.0
2022-10-07 13:50:00,135.21,135.36,135.21,135.29,5043.0,116.2324,116.3614,116.2324,116.3012,5043.0
2022-10-07 13:55:00,135.32,135.37,135.08,135.12,4060.0,116.327,116.37,116.1207,116.1551,4060.0
2022-10-07 14:00:00,135.09,135.22,134.98,134.98,24680.0,116.1293,116.241,116.0347,116.0347,24680.0
2022-10-07 14:05:00,134.97,135.13,134.96,135.12,5648.0,116.0261,116.1637,116.0175,116.1551,5648.0
2022-10-07 14:10:00,135.1,135.15,134.92,135.12,7964.0,116.1379,116.1809,115.9831,116.1551,7964.0
2022-10-07 14:15:00,135.22,135.31,134.98,135.0,6618.0,116.241,116.3184,116.0347,116.0519,6618.0
2022-10-07 14:20:00,134.92,134.99,134.78,134.8,8094.0,115.9831,116.0433,115.8628,115.88,8094.0
2022-10-07 14:25:00,134.82,134.89,134.67,134.71,4896.0,115.8972,115.9574,115.7682,115.8026,4896.0
2022-10-07 14:30:00,134.66,134.66,134.46,134.62,7025.0,115.7596,115.7596,115.5877,115.7252,7025.0
2022-10-07 14:35:00,134.55,134.62,134.53,134.59,4711.0,115.6651,115.7252,115.6479,115.6995,4711.0
2022-10-07 14:40:00,134.57,134.68,134.44,134.47,6556.0,115.6823,115.7768,115.5705,115.5963,6556.0
2022-10-07 14:45:00,134.52,134.61,134.45,134.56,6468.0,115.6393,115.7167,115.5791,115.6737,6468.0
2022-10-07 14:50:00,134.61,134.68,134.5,134.51,8673.0,115.7167,115.7768,115.6221,115.6307,8673.0
2022-10-07 14:55:00,134.6,134.64,134.46,134.47,8140.0,115.7081,115.7424,115.5877,115.5963,8140.0
2022-10-07 15:00:00,134.48,134.7,134.48,134.68,12561.0,115.6049,115.794,115.6049,115.7768,12561.0
2022-10-07 15:05:00,134.66,134.71,134.31,134.31,9214.0,115.7596,115.8026,115.4588,115.4588,9214.0
2022-10-07 15:10:00,134.29,134.41,134.0,134.04,9872.0,115.4416,115.5447,115.1923,115.2267,9872.0
2022-10-07 15:15:00,134.06,134.18,133.99,134.1,8211.0,115.2438,115.347,115.1837,115.2782,8211.0
2022-10-07 15:20:00,134.14,134.17,133.88,134.0,9484.0,115.3126,115.3384,115.0891,115.1923,9484.0
2022-10-07 15:25:00,134.02,134.02,133.74,133.79,8336.0,115.2095,115.2095,114.9688,115.0117,8336.0
2022-10-07 15:30:00,133.75,133.75,133.48,133.67,20069.0,114.9774,114.9774,114.7453,114.9086,20069.0
2022-10-07 15:35:00,133.65,133.82,133.59,133.81,26985.0,114.8914,115.0375,114.8398,115.0289,26985.0
2022-10-07 15:40:00,133.81,134.14,133.66,134.14,48544.0,115.0289,115.3126,114.9,115.3126,48544.0
2022-10-07 15:45:00,134.15,134.15,133.86,134.07,29705.0,115.3212,115.3212,115.0719,115.2524,29705.0
2022-10-07 15:50:00,134.17,134.69,134.08,134.58,53469.0,115.3384,115.7854,115.261,115.6909,53469.0
2022-10-07 15:55:00,134.54,134.58,134.28,134.3,234406.0,115.6565,115.6909,115.433,115.4502,234406.0
2022-10-10 09:30:00,134.35,135.22,134.29,135.22,27464.0,115.4931,116.241,115.4416,116.241,27464.0
2022-10-10 09:35:00,135.45,136.07,135.44,135.7,15436.0,116.4388,116.9717,116.4302,116.6537,15436.0
2022-10-10 09:40:00,135.7,135.91,134.64,135.68,22280.0,116.6537,116.8342,115.7424,116.6365,22280.0
2022-10-10 09:45:00,135.74,135.93,135.4,135.49,8584.0,116.6881,116.8514,116.3958,116.4731,8584.0
2022-10-10 09:50:00,135.44,135.94,134.95,135.33,8535.0,116.4302,116.86,116.0089,116.3356,8535.0
2022-10-10 09:55:00,135.58,135.77,135.46,135.74,4598.0,116.5505,116.7138,116.4474,116.6881,4598.0
2022-10-10 10:00:00,135.74,135.8,135.24,135.24,25219.0,116.6881,116.7396,116.2582,116.2582,25219.0
2022-10-10 10:05:00,135.33,135.39,135.0,135.13,26022.0,116.3356,116.3872,116.0519,116.1637,26022.0
2022-10-10 10:10:00,135.14,135.24,134.59,134.7,12257.0,116.1723,116.2582,115.6995,115.794,12257.0
2022-10-10 10:15:00,134.6,134.77,134.52,134.59,9991.0,115.7081,115.8542,115.6393,115.6995,9991.0
2022-10-10 10:20:00,134.59,134.98,134.58,134.91,9037.0,115.6995,116.0347,115.6909,115.9745,9037.0
2022-10-10 10:25:00,134.89,135.34,134.87,135.06,24348.0,115.9574,116.3442,115.9402,116.1035,24348.0
2022-10-10 10:30:00,135.02,135.07,134.36,134.49,17021.0,116.0691,116.1121,115.5017,115.6135,17021.0
2022-10-10 10:35:00,134.46,134.59,133.95,133.99,31656.0,115.5877,115.6995,115.1493,115.1837,31656.0
2022-10-10 10:40:00,133.98,134.44,133.98,134.44,6444.0,115.1751,115.5705,115.1751,115.5705,6444.0
2022-10-10 10:45:00,134.47,134.57,134.2,134.2,10434.0,115.5963,115.6823,115.3642,115.3642,10434.0
2022-10-10 10:50:00,134.16,134.4,133.83,133.83,11438.0,115.3298,115.5361,115.0461,115.0461,11438.0
2022-10-10 10:55:00,133.89,133.95,133.69,133.8,24406.0,115.0977,115.1493,114.9258,115.0203,24406.0
2022-10-10 11:00:00,133.81,133.84,133.37,133.49,9328.0,115.0289,115.0547,114.6507,114.7539,9328.0
2022-10-10 11:05:00,133.39,133.64,133.39,133.44,2005.0,114.6679,114.8828,114.6679,114.7109,2005.0
2022-10-10 11:10:00,133.52,133.82,133.52,133.67,4034.0,114.7796,115.0375,114.7796,114.9086,4034.0
2022-10-10 11:15:00,133.74,133.8,133.37,133.39,11427.0,114.9688,115.0203,114.6507,114.6679,11427.0
2022-10-10 11:20:00,133.38,133.95,133.38,133.9,6381.0,114.6593,115.1493,114.6593,115.1063,6381.0
2022-10-10 11:25:00,133.91,134.14,133.8,133.94,15472.0,115.1149,115.3126,115.0203,115.1407,15472.0
2022-10-10 11:30:00,133.93,133.93,133.79,133.89,4666.0,115.1321,115.1321,115.0117,115.0977,4666.0
2022-10-10 11:35:00,133.92,133.99,133.61,133.69,8091.0,115.1235,115.1837,114.857,114.9258,8091.0
2022-10-10 11:40:00,133.63,133.69,133.36,133.36,9789.0,114.8742,114.9258,114.6421,114.6421,9789.0
2022-10-10 11:45:00,133.39,133.6,133.37,133.41,16090.0,114.6679,114.8484,114.6507,114.6851,16090.0
2022-10-10 11:50:00,133.41,133.83,133.36,133.7,5983.0,114.6851,115.0461,114.6421,114.9344,5983.0
2022-10-10 11:55:00,133.7,133.74,133.56,133.62,20882.0,114.9344,114.9688,114.814,114.8656,20882.0
2022-10-10 12:00:00,133.61,133.75,133.54,133.69,6318.0,114.857,114.9774,114.7968,114.9258,6318.0
2022-10-10 12:05:00,133.72,133.76,133.41,133.43,7217.0,114.9516,114.986,114.6851,114.7023,7217.0
2022-10-10 12:10:00,133.42,133.5,133.03,133.03,22254.0,114.6937,114.7624,114.3584,114.3584,22254.0
2022-10-10 12:15:00,133.0,133.21,132.94,132.94,8171.0,114.3326,114.5132,114.281,114.281,8171.0
2022-10-10 12:20:00,132.99,133.04,132.72,132.73,6306.0,114.324,114.367,114.0919,114.1005,6306.0
2022-10-10 12:25:00,132.85,132.9,132.64,132.7,5334.0,114.2037,114.2467,114.0232,114.0747,5334.0
2022-10-10 12:30:00,132.69,132.7,132.49,132.53,16939.0,114.0661,114.0747,113.8942,113.9286,16939.0
2022-10-10 12:35:00,132.53,132.6,132.41,132.6,9834.0,113.9286,113.9888,113.8254,113.9888,9834.0
2022-10-10 12:40:00,132.69,132.76,132.36,132.39,6497.0,114.0661,114.1263,113.7825,113.8082,6497.0
2022-10-10 12:45:00,132.4,132.5,132.29,132.38,12473.0,113.8168,113.9028,113.7223,113.7996,12473.0
2022-10-10 12:50:00,132.37,132.39,132.01,132.09,4536.0,113.7911,113.8082,113.4816,113.5504,4536.0
2022-10-10 12:55:00,132.13,132.28,132.03,132.08,13662.0,113.5847,113.7137,113.4988,113.5418,13662.0
2022-10-10 13:00:00,132.06,132.19,131.99,132.14,26912.0,113.5246,113.6363,113.4644,113.5933,26912.0
2022-10-10 13:05:00,132.17,132.57,132.17,132.56,4403.0,113.6191,113.963,113.6191,113.9544,4403.0
2022-10-10 13:10:00,132.51,132.92,132.34,132.92,5662.0,113.9114,114.2639,113.7653,114.2639,5662.0
2022-10-10 13:15:00,132.98,132.99,132.8,132.98,4542.0,114.3154,114.324,114.1607,114.3154,4542.0
2022-10-10 13:20:00,132.96,133.25,132.95,133.16,6493.0,114.2982,114.5475,114.2896,114.4702,6493.0
2022-10-10 13:25:00,133.12,133.23,133.05,133.12,8330.0,114.4358,114.5303,114.3756,114.4358,8330.0
2022-10-10 13:30:00,133.11,133.38,133.1,133.12,6200.0,114.4272,114.6593,114.4186,114.4358,6200.0
2022-10-10 13:35:00,133.15,133.24,132.98,133.03,8169.0,114.4616,114.5389,114.3154,114.3584,8169.0
2022-10-10 13:40:00,133.03,133.12,132.93,132.94,3850.0,114.3584,114.4358,114.2725,114.281,3850.0
2022-10-10 13:45:00,132.93,133.48,132.79,133.42,20034.0,114.2725,114.7453,114.1521,114.6937,20034.0
2022-10-10 13:50:00,133.39,133.6,133.32,133.53,7827.0,114.6679,114.8484,114.6077,114.7882,7827.0
2022-10-10 13:55:00,133.5,133.53,133.26,133.26,6188.0,114.7624,114.7882,114.5561,114.5561,6188.0
2022-10-10 14:00:00,133.29,133.34,133.02,133.18,21335.0,114.5819,114.6249,114.3498,114.4874,21335.0
2022-10-10 14:05:00,133.14,133.19,132.93,133.09,21139.0,114.453,114.496,114.2725,114.41,21139.0
2022-10-10 14:10:00,133.09,133.27,133.0,133.01,12105.0,114.41,114.5647,114.3326,114.3412,12105.0
2022-10-10 14:15:00,133.02,133.02,132.72,132.78,5873.0,114.3498,114.3498,114.0919,114.1435,5873.0
2022-10-10 14:20:00,132.82,132.84,132.56,132.74,13749.0,114.1779,114.1951,113.9544,114.1091,13749.0
2022-10-10 14:25:00,132.74,133.06,132.72,132.96,20893.0,114.1091,114.3842,114.0919,114.2982,20893.0
2022-10-10 14:30:00,132.93,132.97,132.68,132.8,8731.0,114.2725,114.3068,114.0575,114.1607,8731.0
2022-10-10 14:35:00,132.74,132.93,132.74,132.93,6954.0,114.1091,114.2725,114.1091,114.2725,6954.0
2022-10-10 14:40:00,132.95,132.99,132.75,132.81,13161.0,114.2896,114.324,114.1177,114.1693,13161.0
2022-10-10 14:45:00,132.84,132.89,132.55,132.62,10394.0,114.1951,114.2381,113.9458,114.006,10394.0
2022-10-10 14:50:00,132.64,132.69,132.47,132.53,12162.0,114.0232,114.0661,113.877,113.9286,12162.0
2022-10-10 14:55:00,132.48,132.52,132.28,132.3,14521.0,113.8856,113.92,113.7137,113.7309,14521.0
2022-10-10 15:00:00,132.31,132.38,132.14,132.28,24637.0,113.7395,113.7996,113.5933,113.7137,24637.0
2022-10-10 15:05:00,132.33,132.38,132.21,132.37,7440.0,113.7567,113.7996,113.6535,113.7911,7440.0
2022-10-10 15:10:00,132.35,132.7,132.35,132.69,12075.0,113.7739,114.0747,113.7739,114.0661,12075.0
2022-10-10 15:15:00,132.65,132.8,132.57,132.71,14656.0,114.0318,114.1607,113.963,114.0833,14656.0
2022-10-10 15:20:00,132.77,133.08,132.68,132.93,16641.0,114.1349,114.4014,114.0575,114.2725,16641.0
2022-10-10 15:25:00,132.89,132.95,132.53,132.54,11367.0,114.2381,114.2896,113.9286,113.9372,11367.0
2022-10-10 15:30:00,132.52,133.0,132.52,132.95,9104.0,113.92,114.3326,113.92,114.2896,9104.0
2022-10-10 15:35:00,132.95,133.01,132.66,132.89,17241.0,114.2896,114.3412,114.0403,114.2381,17241.0
2022-10-10 15:40:00,132.88,132.93,132.65,132.76,19662.0,114.2295,114.2725,114.0318,114.1263,19662.0
2022-10-10 15:45:00,132.78,133.01,132.66,132.81,33288.0,114.1435,114.3412,114.0403,114.1693,33288.0
2022-10-10 15:50:00,132.84,132.95,132.52,132.94,61640.0,114.1951,114.2896,113.92,114.281,61640.0
2022-10-10 15:55:00,132.94,132.94,132.53,132.63,84569.0,114.281,114.281,113.9286,114.0146,84569.0
2022-10-11 09:30:00,132.14,132.9,130.83,130.98,37043.0,113.5933,114.2467,112.4672,112.5961,37043.0
2022-10-11 09:35:00,130.87,130.94,130.49,130.49,15170.0,112.5016,112.5618,112.1749,112.1749,15170.0
2022-10-11 09:40:00,130.47,130.93,129.97,130.26,12886.0,112.1577,112.5532,111.7279,111.9772,12886.0
2022-10-11 09:45:00,130.32,130.5,129.38,129.72,17093.0,112.0288,112.1835,111.2207,111.513,17093.0
2022-10-11 09:50:00,129.8,130.19,129.66,130.1,15841.0,111.5818,111.917,111.4614,111.8397,15841.0
2022-10-11 09:55:00,130.2,130.51,130.0,130.12,32841.0,111.9256,112.1921,111.7537,111.8569,32841.0
2022-10-11 10:00:00,130.11,130.2,129.44,129.94,12415.0,111.8483,111.9256,111.2723,111.7021,12415.0
2022-10-11 10:05:00,129.79,130.47,129.7,130.12,13512.0,111.5732,112.1577,111.4958,111.8569,13512.0
2022-10-11 10:10:00,130.11,130.59,129.88,130.42,12032.0,111.8483,112.2609,111.6505,112.1147,12032.0
2022-10-11 10:15:00,130.39,130.85,130.27,130.85,13917.0,112.089,112.4844,111.9858,112.4844,13917.0
2022-10-11 10:20:00,130.84,131.26,130.51,130.68,22702.0,112.4758,112.8368,112.1921,112.3383,22702.0
2022-10-11 10:25:00,130.68,130.99,130.5,130.71,5481.0,112.3383,112.6047,112.1835,112.364,5481.0
2022-10-11 10:30:00,130.71,131.05,130.43,130.75,25387.0,112.364,112.6563,112.1233,112.3984,25387.0
2022-10-11 10:35:00,130.77,131.21,130.68,131.21,13647.0,112.4156,112.7939,112.3383,112.7939,13647.0
2022-10-11 10:40:00,131.27,131.41,130.93,131.04,11422.0,112.8454,112.9658,112.5532,112.6477,11422.0
2022-10-11 10:45:00,131.13,131.13,130.74,130.93,8369.0,112.7251,112.7251,112.3898,112.5532,8369.0
2022-10-11 10:50:00,130.95,131.2,130.65,131.2,16732.0,112.5704,112.7853,112.3125,112.7853,16732.0
2022-10-11 10:55:00,131.32,131.53,131.22,131.4,26704.0,112.8884,113.069,112.8025,112.9572,26704.0
2022-10-11 11:00:00,131.36,131.87,131.09,131.69,27252.0,112.9228,113.3612,112.6907,113.2065,27252.0
2022-10-11 11:05:00,131.69,131.79,131.3,131.53,33245.0,113.2065,113.2925,112.8712,113.069,33245.0
2022-10-11 11:10:00,131.63,131.8,131.43,131.59,31675.0,113.1549,113.3011,112.983,113.1205,31675.0
2022-10-11 11:15:00,131.48,132.08,131.48,131.59,13850.0,113.026,113.5418,113.026,113.1205,13850.0
2022-10-11 11:20:00,131.71,131.81,131.41,131.64,7573.0,113.2237,113.3097,112.9658,113.1635,7573.0
2022-10-11 11:25:00,131.66,131.92,131.46,131.9,13069.0,113.1807,113.4042,113.0088,113.387,13069.0
2022-10-11 11:30:00,131.99,132.28,131.86,132.07,19033.0,113.4644,113.7137,113.3526,113.5332,19033.0
2022-10-11 11:35:00,132.11,132.37,131.93,131.99,14381.0,113.5675,113.7911,113.4128,113.4644,14381.0
2022-10-11 11:40:00,131.98,132.15,131.72,132.11,12065.0,113.4558,113.6019,113.2323,113.5675,12065.0
2022-10-11 11:45:00,132.14,132.59,132.11,132.46,12567.0,113.5933,113.9802,113.5675,113.8684,12567.0
2022-10-11 11:50:00,132.53,132.6,132.39,132.44,21767.0,113.9286,113.9888,113.8082,113.8512,21767.0
2022-10-11 11:55:00,132.48,132.55,132.36,132.44,4784.0,113.8856,113.9458,113.7825,113.8512,4784.0
2022-10-11 12:00:00,132.44,132.44,132.08,132.14,8618.0,113.8512,113.8512,113.5418,113.5933,8618.0
2022-10-11 12:05:00,132.17,132.17,131.82,132.05,8850.0,113.6191,113.6191,113.3182,113.516,8850.0
2022-10-11 12:10:00,132.07,132.3,132.07,132.09,38822.0,113.5332,113.7309,113.5332,113.5504,38822.0
2022-10-11 12:15:00,132.12,132.56,132.11,132.54,10591.0,113.5761,113.9544,113.5675,113.9372,10591.0
2022-10-11 12:20:00,132.52,132.84,132.51,132.6,8803.0,113.92,114.1951,113.9114,113.9888,8803.0
2022-10-11 12:25:00,132.57,132.69,132.29,132.51,16210.0,113.963,114.0661,113.7223,113.9114,16210.0
2022-10-11 12:30:00,132.47,132.9,132.47,132.89,11131.0,113.877,114.2467,113.877,114.2381,11131.0
2022-10-11 12:35:00,132.86,132.9,132.69,132.71,8595.0,114.2123,114.2467,114.0661,114.0833,8595.0
2022-10-11 12:40:00,132.73,133.11,132.7,133.08,8488.0,114.1005,114.4272,114.0747,114.4014,8488.0
2022-10-11 12:45:00,133.01,133.1,132.93,133.09,2962.0,114.3412,114.4186,114.2725,114.41,2962.0
2022-10-11 12:50:00,133.11,133.14,132.61,132.64,8125.0,114.4272,114.453,113.9974,114.0232,8125.0
2022-10-11 12:55:00,132.74,132.98,132.73,132.83,7567.0,114.1091,114.3154,114.1005,114.1865,7567.0
2022-10-11 13:00:00,132.81,132.87,132.64,132.65,20340.0,114.1693,114.2209,114.0232,114.0318,20340.0
2022-10-11 13:05:00,132.68,132.8,132.59,132.69,38885.0,114.0575,114.1607,113.9802,114.0661,38885.0
2022-10-11 13:10:00,132.7,132.71,132.36,132.36,8407.0,114.0747,114.0833,113.7825,113.7825,8407.0
2022-10-11 13:15:00,132.34,132.36,131.89,132.09,19494.0,113.7653,113.7825,113.3784,113.5504,19494.0
2022-10-11 13:20:00,132.02,132.43,131.98,132.41,10479.0,113.4902,113.8426,113.4558,113.8254,10479.0
2022-10-11 13:25:00,132.42,132.5,132.12,132.22,12924.0,113.834,113.9028,113.5761,113.6621,12924.0
2022-10-11 13:30:00,132.22,132.39,132.06,132.34,9306.0,113.6621,113.8082,113.5246,113.7653,9306.0
2022-10-11 13:35:00,132.33,132.38,132.17,132.36,10111.0,113.7567,113.7996,113.6191,113.7825,10111.0
2022-10-11 13:40:00,132.37,132.72,132.36,132.65,9319.0,113.7911,114.0919,113.7825,114.0318,9319.0
2022-10-11 13:45:00,132.63,132.81,132.56,132.68,32515.0,114.0146,114.1693,113.9544,114.0575,32515.0
2022-10-11 13:50:00,132.66,133.35,132.66,133.32,28360.0,114.0403,114.6335,114.0403,114.6077,28360.0
2022-10-11 13:55:00,133.29,133.31,133.08,133.15,14109.0,114.5819,114.5991,114.4014,114.4616,14109.0
2022-10-11 14:00:00,133.18,133.47,133.15,133.41,13498.0,114.4874,114.7367,114.4616,114.6851,13498.0
2022-10-11 14:05:00,133.38,133.52,133.12,133.37,29704.0,114.6593,114.7796,114.4358,114.6507,29704.0
2022-10-11 14:10:00,133.36,133.43,133.24,133.33,26384.0,114.6421,114.7023,114.5389,114.6163,26384.0
2022-10-11 14:15:00,133.3,133.4,133.24,133.28,20811.0,114.5905,114.6765,114.5389,114.5733,20811.0
2022-10-11 14:20:00,133.28,133.5,133.28,133.46,15620.0,114.5733,114.7624,114.5733,114.7281,15620.0
2022-10-11 14:25:00,133.45,133.71,133.44,133.67,13052.0,114.7195,114.943,114.7109,114.9086,13052.0
2022-10-11 14:30:00,133.66,133.89,133.62,133.89,18760.0,114.9,115.0977,114.8656,115.0977,18760.0
2022-10-11 14:35:00,133.85,133.91,133.65,133.85,9088.0,115.0633,115.1149,114.8914,115.0633,9088.0
2022-10-11 14:40:00,133.84,133.86,133.58,133.6,5452.0,115.0547,115.0719,114.8312,114.8484,5452.0
2022-10-11 14:45:00,133.39,133.39,132.77,132.9,27995.0,114.6679,114.6679,114.1349,114.2467,27995.0
2022-10-11 14:50:00,132.9,133.01,132.49,132.52,18230.0,114.2467,114.3412,113.8942,113.92,18230.0
2022-10-11 14:55:00,132.5,132.51,132.03,132.16,15492.0,113.9028,113.9114,113.4988,113.6105,15492.0
2022-10-11 15:00:00,132.13,132.41,132.08,132.22,34555.0,113.5847,113.8254,113.5418,113.6621,34555.0
2022-10-11 15:05:00,132.25,132.36,132.16,132.31,25038.0,113.6879,113.7825,113.6105,113.7395,25038.0
2022-10-11 15:10:00,132.29,132.43,132.08,132.33,22685.0,113.7223,113.8426,113.5418,113.7567,22685.0
2022-10-11 15:15:00,132.32,132.7,132.09,132.59,45593.0,113.7481,114.0747,113.5504,113.9802,45593.0
2022-10-11 15:20:00,132.61,133.03,132.6,132.89,18923.0,113.9974,114.3584,113.9888,114.2381,18923.0
2022-10-11 15:25:00,132.94,132.94,132.52,132.73,13446.0,114.281,114.281,113.92,114.1005,13446.0
2022-10-11 15:30:00,132.75,132.87,132.57,132.81,10035.0,114.1177,114.2209,113.963,114.1693,10035.0
2022-10-11 15:35:00,132.79,132.97,132.73,132.89,12618.0,114.1521,114.3068,114.1005,114.2381,12618.0
2022-10-11 15:40:00,132.9,132.9,132.57,132.81,17525.0,114.2467,114.2467,113.963,114.1693,17525.0
2022-10-11 15:45:00,132.82,132.92,132.71,132.83,31972.0,114.1779,114.2639,114.0833,114.1865,31972.0
2022-10-11 15:50:00,132.77,132.79,132.43,132.63,53829.0,114.1349,114.1521,113.8426,114.0146,53829.0
2022-10-11 15:55:00,132.66,132.87,132.38,132.58,131197.0,114.0403,114.2209,113.7996,113.9716,131197.0
2022-10-12 09:30:00,132.17,132.17,130.6,130.87,45595.0,113.6191,113.6191,112.2695,112.5016,45595.0
2022-10-12 09:35:00,130.84,131.45,130.84,131.08,13425.0,112.4758,113.0002,112.4758,112.6821,13425.0
2022-10-12 09:40:00,131.19,131.23,129.99,130.47,27401.0,112.7767,112.8111,111.7451,112.1577,27401.0
2022-10-12 09:45:00,130.38,130.77,129.97,130.16,22763.0,112.0804,112.4156,111.7279,111.8912,22763.0
2022-10-12 09:50:00,130.25,130.39,129.92,129.98,10920.0,111.9686,112.089,111.6849,111.7365,10920.0
2022-10-12 09:55:00,130.03,130.1,129.29,129.4,11221.0,111.7795,111.8397,111.1433,111.2379,11221.0
2022-10-12 10:00:00,129.41,129.5,129.1,129.43,10493.0,111.2465,111.3239,110.98,111.2637,10493.0
2022-10-12 10:05:00,129.36,129.36,129.0,129.07,11479.0,111.2035,111.2035,110.8941,110.9542,11479.0
2022-10-12 10:10:00,129.01,129.04,128.73,128.76,78406.0,110.9026,110.9284,110.6619,110.6877,78406.0
2022-10-12 10:15:00,128.81,128.88,128.53,128.65,14316.0,110.7307,110.7909,110.49,110.5932,14316.0
2022-10-12 10:20:00,128.64,129.29,128.56,129.17,15722.0,110.5846,111.1433,110.5158,111.0402,15722.0
2022-10-12 10:25:00,129.19,129.58,129.1,129.3,12187.0,111.0574,111.3926,110.98,111.1519,12187.0
2022-10-12 10:30:00,129.37,129.54,129.27,129.43,9578.0,111.2121,111.3583,111.1262,111.2637,9578.0
2022-10-12 10:35:00,129.43,129.43,128.87,128.95,21253.0,111.2637,111.2637,110.7823,110.8511,21253.0
2022-10-12 10:40:00,128.82,129.17,128.62,128.94,12635.0,110.7393,111.0402,110.5674,110.8425,12635.0
2022-10-12 10:45:00,128.89,129.32,128.89,129.26,9684.0,110.7995,111.1691,110.7995,111.1176,9684.0
2022-10-12 10:50:00,129.32,129.55,129.32,129.46,10498.0,111.1691,111.3669,111.1691,111.2895,10498.0
2022-10-12 10:55:00,129.47,129.47,129.09,129.14,14273.0,111.2981,111.2981,110.9714,111.0144,14273.0
2022-10-12 11:00:00,129.18,129.33,128.95,129.26,30137.0,111.0488,111.1777,110.8511,111.1176,30137.0
2022-10-12 11:05:00,129.24,129.4,128.83,128.88,10803.0,111.1004,111.2379,110.7479,110.7909,10803.0
2022-10-12 11:10:00,128.82,129.14,128.6,128.65,12691.0,110.7393,111.0144,110.5502,110.5932,12691.0
2022-10-12 11:15:00,128.63,128.73,128.42,128.42,16478.0,110.576,110.6619,110.3955,110.3955,16478.0
2022-10-12 11:20:00,128.4,128.49,128.23,128.45,10721.0,110.3783,110.4556,110.2321,110.4212,10721.0
2022-10-12 11:25:00,128.48,128.49,128.16,128.26,9671.0,110.447,110.4556,110.172,110.2579,9671.0
2022-10-12 11:30:00,128.26,128.36,128.15,128.25,15224.0,110.2579,110.3439,110.1634,110.2493,15224.0
2022-10-12 11:35:00,128.25,128.31,127.88,127.96,21044.0,110.2493,110.3009,109.9313,110.0,21044.0
2022-10-12 11:40:00,127.99,128.56,127.89,128.47,18524.0,110.0258,110.5158,109.9398,110.4384,18524.0
2022-10-12 11:45:00,128.54,128.84,128.51,128.65,14554.0,110.4986,110.7565,110.4728,110.5932,14554.0
2022-10-12 11:50:00,128.58,128.92,128.58,128.81,10232.0,110.533,110.8253,110.533,110.7307,10232.0
2022-10-12 11:55:00,128.78,128.78,128.6,128.6,4000.0,110.7049,110.7049,110.5502,110.5502,4000.0
2022-10-12 12:00:00,128.56,128.8,128.56,128.8,6151.0,110.5158,110.7221,110.5158,110.7221,6151.0
2022-10-12 12:05:00,128.75,129.05,128.61,128.64,10959.0,110.6791,110.937,110.5588,110.5846,10959.0
2022-10-12 12:10:00,128.61,128.64,128.25,128.29,5514.0,110.5588,110.5846,110.2493,110.2837,5514.0
2022-10-12 12:15:00,128.23,128.25,127.88,127.97,14900.0,110.2321,110.2493,109.9313,110.0086,14900.0
2022-10-12 12:20:00,128.01,128.29,128.0,128.14,25118.0,110.043,110.2837,110.0344,110.1548,25118.0
2022-10-12 12:25:00,128.15,128.26,127.91,127.98,17469.0,110.1634,110.2579,109.957,110.0172,17469.0
2022-10-12 12:30:00,128.0,128.13,127.86,127.89,8155.0,110.0344,110.1462,109.9141,109.9398,8155.0
2022-10-12 12:35:00,127.89,127.89,127.71,127.86,14199.0,109.9398,109.9398,109.7851,109.9141,14199.0
2022-10-12 12:40:00,127.87,128.03,127.85,127.98,8455.0,109.9227,110.0602,109.9055,110.0172,8455.0
2022-10-12 12:45:00,128.0,128.31,127.98,128.31,9837.0,110.0344,110.3009,110.0172,110.3009,9837.0
2022-10-12 12:50:00,128.29,128.47,128.24,128.41,13518.0,110.2837,110.4384,110.2407,110.3869,13518.0
2022-10-12 12:55:00,128.39,128.75,128.32,128.7,8742.0,110.3697,110.6791,110.3095,110.6362,8742.0
2022-10-12 13:00:00,128.71,128.78,128.48,128.54,8090.0,110.6448,110.7049,110.447,110.4986,8090.0
2022-10-12 13:05:00,128.58,128.74,128.53,128.65,11070.0,110.533,110.6705,110.49,110.5932,11070.0
2022-10-12 13:10:00,128.61,128.84,128.51,128.75,7100.0,110.5588,110.7565,110.4728,110.6791,7100.0
2022-10-12 13:15:00,128.71,128.88,128.52,128.82,14196.0,110.6448,110.7909,110.4814,110.7393,14196.0
2022-10-12 13:20:00,128.81,129.11,128.72,129.11,35518.0,110.7307,110.9886,110.6534,110.9886,35518.0
2022-10-12 13:25:00,129.1,129.28,129.03,129.25,8394.0,110.98,111.1348,110.9198,111.109,8394.0
2022-10-12 13:30:00,129.21,129.21,128.91,129.15,7380.0,111.0746,111.0746,110.8167,111.023,7380.0
2022-10-12 13:35:00,129.14,129.23,129.07,129.18,9586.0,111.0144,111.0918,110.9542,111.0488,9586.0
2022-10-12 13:40:00,129.24,129.27,129.11,129.17,8743.0,111.1004,111.1262,110.9886,111.0402,8743.0
2022-10-12 13:45:00,129.18,129.41,129.14,129.32,14006.0,111.0488,111.2465,111.0144,111.1691,14006.0
2022-10-12 13:50:00,129.32,129.34,129.12,129.23,12726.0,111.1691,111.1863,110.9972,111.0918,12726.0
2022-10-12 13:55:00,129.23,129.23,129.01,129.19,9314.0,111.0918,111.0918,110.9026,111.0574,9314.0
2022-10-12 14:00:00,129.25,129.36,128.95,129.25,13996.0,111.109,111.2035,110.8511,111.109,13996.0
2022-10-12 14:05:00,129.28,129.6,129.06,129.38,16277.0,111.1348,111.4098,110.9456,111.2207,16277.0
2022-10-12 14:10:00,129.41,130.16,129.26,130.04,24100.0,111.2465,111.8912,111.1176,111.7881,24100.0
2022-10-12 14:15:00,130.07,130.16,129.81,130.06,13414.0,111.8139,111.8912,111.5904,111.8053,13414.0
2022-10-12 14:20:00,130.06,130.24,129.95,130.03,12487.0,111.8053,111.96,111.7107,111.7795,12487.0
2022-10-12 14:25:00,130.05,130.37,130.0,130.31,10354.0,111.7967,112.0718,111.7537,112.0202,10354.0
2022-10-12 14:30:00,130.28,130.46,130.06,130.28,12975.0,111.9944,112.1491,111.8053,111.9944,12975.0
2022-10-12 14:35:00,130.3,130.37,130.09,130.22,22716.0,112.0116,112.0718,111.8311,111.9428,22716.0
2022-10-12 14:40:00,130.23,130.23,129.96,130.0,23136.0,111.9514,111.9514,111.7193,111.7537,23136.0
2022-10-12 14:45:00,129.97,130.13,129.87,129.96,24387.0,111.7279,111.8654,111.6419,111.7193,24387.0
2022-10-12 14:50:00,129.92,130.09,129.83,130.03,38451.0,111.6849,111.8311,111.6076,111.7795,38451.0
2022-10-12 14:55:00,130.01,130.16,129.83,130.04,27472.0,111.7623,111.8912,111.6076,111.7881,27472.0
2022-10-12 15:00:00,130.03,130.07,129.76,129.93,27642.0,111.7795,111.8139,111.5474,111.6935,27642.0
2022-10-12 15:05:00,129.93,130.1,129.9,129.98,20319.0,111.6935,111.8397,111.6677,111.7365,20319.0
2022-10-12 15:10:00,129.99,130.05,129.69,129.85,33493.0,111.7451,111.7967,111.4872,111.6247,33493.0
2022-10-12 15:15:00,129.84,129.98,129.66,129.98,46509.0,111.6162,111.7365,111.4614,111.7365,46509.0
2022-10-12 15:20:00,129.97,130.12,129.7,129.74,23569.0,111.7279,111.8569,111.4958,111.5302,23569.0
2022-10-12 15:25:00,129.67,129.7,129.39,129.42,16188.0,111.47,111.4958,111.2293,111.2551,16188.0
2022-10-12 15:30:00,129.43,129.69,129.43,129.64,13256.0,111.2637,111.4872,111.2637,111.4442,13256.0
2022-10-12 15:35:00,129.64,129.84,129.61,129.72,31417.0,111.4442,111.6162,111.4184,111.513,31417.0
2022-10-12 15:40:00,129.72,129.95,129.58,129.9,34514.0,111.513,111.7107,111.3926,111.6677,34514.0
2022-10-12 15:45:00,129.88,129.95,129.75,129.84,60253.0,111.6505,111.7107,111.5388,111.6162,60253.0
2022-10-12 15:50:00,129.81,129.83,129.2,129.24,86171.0,111.5904,111.6076,111.066,111.1004,86171.0
2022-10-12 15:55:00,129.24,129.39,128.93,129.01,231638.0,111.1004,111.2293,110.8339,110.9026,231638.0
2022-10-13 09:30:00,126.35,126.47,125.41,126.0,62430.0,108.616,108.7192,107.8079,108.3151,62430.0
2022-10-13 09:35:00,126.01,126.2,125.46,125.88,30935.0,108.3237,108.487,107.8509,108.212,30935.0
2022-10-13 09:40:00,125.86,126.45,124.82,124.82,37161.0,108.1948,108.702,107.3007,107.3007,37161.0
2022-10-13 09:45:00,124.82,126.4,124.82,126.27,24860.0,107.3007,108.659,107.3007,108.5472,24860.0
2022-10-13 09:50:00,126.26,126.78,126.09,126.49,38347.0,108.5386,108.9856,108.3925,108.7363,38347.0
2022-10-13 09:55:00,126.58,126.79,126.24,126.49,28903.0,108.8137,108.9942,108.5214,108.7363,28903.0
2022-10-13 10:00:00,126.61,127.0,126.3,126.86,30607.0,108.8395,109.1748,108.573,109.0544,30607.0
2022-10-13 10:05:00,126.88,127.66,126.73,127.52,25321.0,109.0716,109.7421,108.9427,109.6218,25321.0
2022-10-13 10:10:00,127.45,128.21,127.07,128.11,16920.0,109.5616,110.2149,109.2349,110.129,16920.0
2022-10-13 10:15:00,128.05,128.61,127.39,128.28,45404.0,110.0774,110.5588,109.51,110.2751,45404.0
2022-10-13 10:20:00,128.34,128.71,128.24,128.3,32086.0,110.3267,110.6448,110.2407,110.2923,32086.0
2022-10-13 10:25:00,128.3,128.41,128.02,128.17,32233.0,110.2923,110.3869,110.0516,110.1805,32233.0
2022-10-13 10:30:00,128.08,128.55,127.98,128.02,33236.0,110.1032,110.5072,110.0172,110.0516,33236.0
2022-10-13 10:35:00,128.0,128.06,127.09,127.15,27959.0,110.0344,110.086,109.2521,109.3037,27959.0
2022-10-13 10:40:00,127.18,127.47,126.93,127.03,15617.0,109.3295,109.5788,109.1146,109.2006,15617.0
2022-10-13 10:45:00,126.91,127.39,126.82,126.92,8835.0,109.0974,109.51,109.02,109.106,8835.0
2022-10-13 10:50:00,126.93,126.98,126.19,126.4,25763.0,109.1146,109.1576,108.4785,108.659,25763.0
2022-10-13 10:55:00,126.35,126.73,126.09,126.18,16038.0,108.616,108.9427,108.3925,108.4699,16038.0
2022-10-13 11:00:00,126.3,126.52,126.11,126.52,46259.0,108.573,108.7621,108.4097,108.7621,46259.0
2022-10-13 11:05:00,126.47,127.14,126.32,126.99,19420.0,108.7192,109.2951,108.5902,109.1662,19420.0
2022-10-13 11:10:00,126.95,127.12,126.7,127.1,22500.0,109.1318,109.2779,108.9169,109.2607,22500.0
2022-10-13 11:15:00,127.12,128.1,126.91,127.65,25451.0,109.2779,110.1204,109.0974,109.7335,25451.0
2022-10-13 11:20:00,127.73,128.64,127.61,128.02,48053.0,109.8023,110.5846,109.6991,110.0516,48053.0
2022-10-13 11:25:00,128.03,128.53,127.82,128.24,21168.0,110.0602,110.49,109.8797,110.2407,21168.0
2022-10-13 11:30:00,128.23,128.46,127.93,128.42,30025.0,110.2321,110.4298,109.9742,110.3955,30025.0
2022-10-13 11:35:00,128.43,129.91,128.29,129.39,96192.0,110.4041,111.6763,110.2837,111.2293,96192.0
2022-10-13 11:40:00,129.5,130.14,129.39,129.98,56739.0,111.3239,111.874,111.2293,111.7365,56739.0
2022-10-13 11:45:00,130.1,130.23,129.77,129.94,15908.0,111.8397,111.9514,111.556,111.7021,15908.0
2022-10-13 11:50:00,129.92,130.3,129.85,130.0,20257.0,111.6849,112.0116,111.6247,111.7537,20257.0
2022-10-13 11:55:00,130.0,130.28,129.79,130.1,18742.0,111.7537,111.9944,111.5732,111.8397,18742.0
2022-10-13 12:00:00,130.37,130.86,130.21,130.73,41208.0,112.0718,112.493,111.9342,112.3812,41208.0
2022-10-13 12:05:00,130.72,130.76,130.2,130.23,6018.0,112.3726,112.407,111.9256,111.9514,6018.0
2022-10-13 12:10:00,130.28,130.35,129.96,130.0,8982.0,111.9944,112.0546,111.7193,111.7537,8982.0
2022-10-13 12:15:00,130.05,130.25,129.69,129.75,11522.0,111.7967,111.9686,111.4872,111.5388,11522.0
2022-10-13 12:20:00,129.74,130.05,129.7,129.91,47287.0,111.5302,111.7967,111.4958,111.6763,47287.0
2022-10-13 12:25:00,129.8,130.05,129.72,129.96,28971.0,111.5818,111.7967,111.513,111.7193,28971.0
2022-10-13 12:30:00,129.83,129.89,129.68,129.86,23561.0,111.6076,111.6591,111.4786,111.6333,23561.0
2022-10-13 12:35:00,129.79,129.98,129.65,129.7,7527.0,111.5732,111.7365,111.4528,111.4958,7527.0
2022-10-13 12:40:00,129.73,130.24,129.73,130.13,6583.0,111.5216,111.96,111.5216,111.8654,6583.0
2022-10-13 12:45:00,130.06,130.39,129.99,130.31,6503.0,111.8053,112.089,111.7451,112.0202,6503.0
2022-10-13 12:50:00,130.33,130.37,129.96,130.02,12940.0,112.0374,112.0718,111.7193,111.7709,12940.0
2022-10-13 12:55:00,129.96,130.06,129.74,129.85,12654.0,111.7193,111.8053,111.5302,111.6247,12654.0
2022-10-13 13:00:00,129.86,130.34,129.82,130.29,8570.0,111.6333,112.046,111.599,112.003,8570.0
2022-10-13 13:05:00,130.3,130.5,130.11,130.15,6192.0,112.0116,112.1835,111.8483,111.8826,6192.0
2022-10-13 13:10:00,130.25,130.37,130.19,130.28,13253.0,111.9686,112.0718,111.917,111.9944,13253.0
2022-10-13 13:15:00,130.31,130.36,130.11,130.3,5250.0,112.0202,112.0632,111.8483,112.0116,5250.0
2022-10-13 13:20:00,130.28,130.37,130.16,130.25,7618.0,111.9944,112.0718,111.8912,111.9686,7618.0
2022-10-13 13:25:00,130.21,130.84,130.21,130.63,11727.0,111.9342,112.4758,111.9342,112.2953,11727.0
2022-10-13 13:30:00,130.71,131.07,130.7,130.97,8627.0,112.364,112.6735,112.3554,112.5875,8627.0
2022-10-13 13:35:00,130.94,131.19,130.94,131.17,7209.0,112.5618,112.7767,112.5618,112.7595,7209.0
2022-10-13 13:40:00,131.11,131.11,130.5,130.53,11056.0,112.7079,112.7079,112.1835,112.2093,11056.0
2022-10-13 13:45:00,130.52,130.61,130.31,130.45,37283.0,112.2007,112.2781,112.0202,112.1405,37283.0
2022-10-13 13:50:00,130.58,131.0,130.58,130.89,8428.0,112.2523,112.6133,112.2523,112.5188,8428.0
2022-10-13 13:55:00,130.96,131.12,130.87,131.07,7601.0,112.579,112.7165,112.5016,112.6735,7601.0
2022-10-13 14:00:00,131.05,131.14,130.81,130.99,5805.0,112.6563,112.7337,112.45,112.6047,5805.0
2022-10-13 14:05:00,131.03,131.21,130.69,130.83,6332.0,112.6391,112.7939,112.3468,112.4672,6332.0
2022-10-13 14:10:00,130.9,130.96,130.75,130.86,6599.0,112.5274,112.579,112.3984,112.493,6599.0
2022-10-13 14:15:00,130.88,130.96,130.69,130.94,9049.0,112.5102,112.579,112.3468,112.5618,9049.0
2022-10-13 14:20:00,130.94,131.0,130.67,130.71,7475.0,112.5618,112.6133,112.3297,112.364,7475.0
2022-10-13 14:25:00,130.57,130.58,130.36,130.51,8383.0,112.2437,112.2523,112.0632,112.1921,8383.0
2022-10-13 14:30:00,130.51,130.71,130.51,130.65,9896.0,112.1921,112.364,112.1921,112.3125,9896.0
2022-10-13 14:35:00,130.61,130.95,130.59,130.91,6751.0,112.2781,112.5704,112.2609,112.536,6751.0
2022-10-13 14:40:00,130.88,131.19,130.88,131.19,8464.0,112.5102,112.7767,112.5102,112.7767,8464.0
2022-10-13 14:45:00,131.22,131.59,131.18,131.51,10864.0,112.8025,113.1205,112.7681,113.0518,10864.0
2022-10-13 14:50:00,131.48,131.81,131.44,131.81,14376.0,113.026,113.3097,112.9916,113.3097,14376.0
2022-10-13 14:55:00,131.83,131.9,131.77,131.79,7789.0,113.3268,113.387,113.2753,113.2925,7789.0
2022-10-13 15:00:00,131.76,131.78,131.54,131.62,12504.0,113.2667,113.2839,113.0775,113.1463,12504.0
2022-10-13 15:05:00,131.71,131.84,131.67,131.76,12579.0,113.2237,113.3354,113.1893,113.2667,12579.0
2022-10-13 15:10:00,131.73,131.73,131.44,131.45,12898.0,113.2409,113.2409,112.9916,113.0002,12898.0
2022-10-13 15:15:00,131.45,131.63,131.34,131.37,16482.0,113.0002,113.1549,112.9056,112.9314,16482.0
2022-10-13 15:20:00,131.34,131.51,131.27,131.3,13455.0,112.9056,113.0518,112.8454,112.8712,13455.0
2022-10-13 15:25:00,131.3,131.36,130.9,130.97,12104.0,112.8712,112.9228,112.5274,112.5875,12104.0
2022-10-13 15:30:00,130.99,131.1,130.8,130.88,22763.0,112.6047,112.6993,112.4414,112.5102,22763.0
2022-10-13 15:35:00,130.89,131.11,130.73,131.1,26167.0,112.5188,112.7079,112.3812,112.6993,26167.0
2022-10-13 15:40:00,131.1,131.22,130.82,131.19,45515.0,112.6993,112.8025,112.4586,112.7767,45515.0
2022-10-13 15:45:00,131.14,131.15,130.97,131.03,27801.0,112.7337,112.7423,112.5875,112.6391,27801.0
2022-10-13 15:50:00,131.0,131.25,130.87,131.08,47682.0,112.6133,112.8282,112.5016,112.6821,47682.0
2022-10-13 15:55:00,131.09,131.17,130.91,131.15,130265.0,112.6907,112.7595,112.536,112.7423,130265.0
2022-10-14 09:30:00,133.29,133.29,132.2,132.55,38680.0,114.5819,114.5819,113.6449,113.9458,38680.0
2022-10-14 09:35:00,132.55,133.67,132.49,133.67,6549.0,113.9458,114.9086,113.8942,114.9086,6549.0
2022-10-14 09:40:00,133.66,133.79,132.82,132.9,12515.0,114.9,115.0117,114.1779,114.2467,12515.0
2022-10-14 09:45:00,132.88,133.06,132.42,132.71,16276.0,114.2295,114.3842,113.834,114.0833,16276.0
2022-10-14 09:50:00,132.88,133.05,132.54,132.83,13504.0,114.2295,114.3756,113.9372,114.1865,13504.0
2022-10-14 09:55:00,132.84,132.92,132.55,132.75,12930.0,114.1951,114.2639,113.9458,114.1177,12930.0
2022-10-14 10:00:00,132.73,132.78,131.16,131.23,36255.0,114.1005,114.1435,112.7509,112.8111,36255.0
2022-10-14 10:05:00,131.23,131.65,130.72,130.72,11655.0,112.8111,113.1721,112.3726,112.3726,11655.0
2022-10-14 10:10:00,130.73,130.93,129.36,129.36,20490.0,112.3812,112.5532,111.2035,111.2035,20490.0
2022-10-14 10:15:00,129.32,129.78,129.15,129.75,14202.0,111.1691,111.5646,111.023,111.5388,14202.0
2022-10-14 10:20:00,129.79,129.79,129.39,129.46,28924.0,111.5732,111.5732,111.2293,111.2895,28924.0
2022-10-14 10:25:00,129.47,130.16,129.4,129.99,14665.0,111.2981,111.8912,111.2379,111.7451,14665.0
2022-10-14 10:30:00,130.05,130.43,129.9,130.16,20131.0,111.7967,112.1233,111.6677,111.8912,20131.0
2022-10-14 10:35:00,130.16,130.42,130.1,130.3,9220.0,111.8912,112.1147,111.8397,112.0116,9220.0
2022-10-14 10:40:00,130.3,130.32,129.76,129.76,32443.0,112.0116,112.0288,111.5474,111.5474,32443.0
2022-10-14 10:45:00,129.76,130.21,129.71,129.96,30021.0,111.5474,111.9342,111.5044,111.7193,30021.0
2022-10-14 10:50:00,129.97,130.24,129.83,130.15,18467.0,111.7279,111.96,111.6076,111.8826,18467.0
2022-10-14 10:55:00,130.08,130.36,129.92,130.0,13765.0,111.8225,112.0632,111.6849,111.7537,13765.0
2022-10-14 11:00:00,130.05,130.33,129.89,130.05,42354.0,111.7967,112.0374,111.6591,111.7967,42354.0
2022-10-14 11:05:00,130.0,130.13,129.64,129.74,38908.0,111.7537,111.8654,111.4442,111.5302,38908.0
2022-10-14 11:10:00,129.74,129.85,129.07,129.12,26994.0,111.5302,111.6247,110.9542,110.9972,26994.0
2022-10-14 11:15:00,129.16,129.43,128.96,129.09,11010.0,111.0316,111.2637,110.8597,110.9714,11010.0
2022-10-14 11:20:00,129.02,129.41,128.75,129.17,33916.0,110.9112,111.2465,110.6791,111.0402,33916.0
2022-10-14 11:25:00,129.23,129.76,129.13,129.76,24605.0,111.0918,111.5474,111.0058,111.5474,24605.0
2022-10-14 11:30:00,129.52,129.78,129.31,129.38,17488.0,111.3411,111.5646,111.1605,111.2207,17488.0
2022-10-14 11:35:00,129.29,129.55,129.19,129.47,20744.0,111.1433,111.3669,111.0574,111.2981,20744.0
2022-10-14 11:40:00,129.54,129.71,129.31,129.49,24438.0,111.3583,111.5044,111.1605,111.3153,24438.0
2022-10-14 11:45:00,129.45,129.51,129.04,129.08,20155.0,111.2809,111.3325,110.9284,110.9628,20155.0
2022-10-14 11:50:00,129.08,129.18,128.64,128.81,30622.0,110.9628,111.0488,110.5846,110.7307,30622.0
2022-10-14 11:55:00,128.81,129.15,128.74,128.75,16150.0,110.7307,111.023,110.6705,110.6791,16150.0
2022-10-14 12:00:00,128.74,129.24,128.56,129.19,20113.0,110.6705,111.1004,110.5158,111.0574,20113.0
2022-10-14 12:05:00,129.09,129.21,128.5,128.5,12459.0,110.9714,111.0746,110.4642,110.4642,12459.0
2022-10-14 12:10:00,128.61,128.75,128.43,128.56,8866.0,110.5588,110.6791,110.4041,110.5158,8866.0
2022-10-14 12:15:00,128.58,128.69,128.46,128.66,8193.0,110.533,110.6276,110.4298,110.6018,8193.0
2022-10-14 12:20:00,128.59,128.59,128.34,128.39,8344.0,110.5416,110.5416,110.3267,110.3697,8344.0
2022-10-14 12:25:00,128.43,128.47,128.08,128.34,13158.0,110.4041,110.4384,110.1032,110.3267,13158.0
2022-10-14 12:30:00,128.42,128.58,128.19,128.3,4007.0,110.3955,110.533,110.1977,110.2923,4007.0
2022-10-14 12:35:00,128.3,128.45,128.24,128.24,19766.0,110.2923,110.4212,110.2407,110.2407,19766.0
2022-10-14 12:40:00,128.18,128.95,128.17,128.91,14906.0,110.1891,110.8511,110.1805,110.8167,14906.0
2022-10-14 12:45:00,128.84,128.88,128.65,128.72,20252.0,110.7565,110.7909,110.5932,110.6534,20252.0
2022-10-14 12:50:00,128.72,128.77,128.51,128.68,22408.0,110.6534,110.6963,110.4728,110.619,22408.0
2022-10-14 12:55:00,128.69,128.89,128.64,128.74,33531.0,110.6276,110.7995,110.5846,110.6705,33531.0
2022-10-14 13:00:00,128.74,129.08,128.74,128.91,9120.0,110.6705,110.9628,110.6705,110.8167,9120.0
2022-10-14 13:05:00,128.88,128.88,128.37,128.74,9484.0,110.7909,110.7909,110.3525,110.6705,9484.0
2022-10-14 13:10:00,128.76,128.76,128.53,128.56,4783.0,110.6877,110.6877,110.49,110.5158,4783.0
2022-10-14 13:15:00,128.68,128.72,128.52,128.55,5968.0,110.619,110.6534,110.4814,110.5072,5968.0
2022-10-14 13:20:00,128.52,129.09,128.45,129.03,20062.0,110.4814,110.9714,110.4212,110.9198,20062.0
2022-10-14 13:25:00,128.99,129.09,128.86,129.09,6530.0,110.8855,110.9714,110.7737,110.9714,6530.0
2022-10-14 13:30:00,129.14,129.4,129.05,129.29,4709.0,111.0144,111.2379,110.937,111.1433,4709.0
2022-10-14 13:35:00,129.28,129.4,129.16,129.32,29384.0,111.1348,111.2379,111.0316,111.1691,29384.0
2022-10-14 13:40:00,129.31,129.34,128.98,129.07,4737.0,111.1605,111.1863,110.8769,110.9542,4737.0
2022-10-14 13:45:00,129.12,129.31,129.12,129.3,7213.0,110.9972,111.1605,110.9972,111.1519,7213.0
2022-10-14 13:50:00,129.21,129.31,129.07,129.22,10176.0,111.0746,111.1605,110.9542,111.0832,10176.0
2022-10-14 13:55:00,129.26,129.42,129.07,129.42,11776.0,111.1176,111.2551,110.9542,111.2551,11776.0
2022-10-14 14:00:00,129.34,129.45,129.1,129.15,10741.0,111.1863,111.2809,110.98,111.023,10741.0
2022-10-14 14:05:00,129.16,129.31,129.07,129.17,6387.0,111.0316,111.1605,110.9542,111.0402,6387.0
2022-10-14 14:10:00,129.15,129.17,129.02,129.12,12260.0,111.023,111.0402,110.9112,110.9972,12260.0
2022-10-14 14:15:00,129.09,129.14,128.85,129.0,10320.0,110.9714,111.0144,110.7651,110.8941,10320.0
2022-10-14 14:20:00,129.0,129.1,128.94,129.06,13812.0,110.8941,110.98,110.8425,110.9456,13812.0
2022-10-14 14:25:00,129.06,129.09,128.85,129.0,15729.0,110.9456,110.9714,110.7651,110.8941,15729.0
2022-10-14 14:30:00,128.99,129.01,128.42,128.42,24889.0,110.8855,110.9026,110.3955,110.3955,24889.0
2022-10-14 14:35:00,128.43,128.49,128.29,128.36,4995.0,110.4041,110.4556,110.2837,110.3439,4995.0
2022-10-14 14:40:00,128.34,128.34,127.96,128.05,10821.0,110.3267,110.3267,110.0,110.0774,10821.0
2022-10-14 14:45:00,128.0,128.16,127.85,128.0,20089.0,110.0344,110.172,109.9055,110.0344,20089.0
2022-10-14 14:50:00,128.0,128.14,127.88,127.89,13112.0,110.0344,110.1548,109.9313,109.9398,13112.0
2022-10-14 14:55:00,127.94,128.12,127.86,128.03,9400.0,109.9828,110.1376,109.9141,110.0602,9400.0
2022-10-14 15:00:00,128.08,128.32,128.0,128.2,15560.0,110.1032,110.3095,110.0344,110.2063,15560.0
2022-10-14 15:05:00,128.23,128.25,127.68,127.72,10166.0,110.2321,110.2493,109.7593,109.7937,10166.0
2022-10-14 15:10:00,127.68,127.76,127.5,127.61,10625.0,109.7593,109.8281,109.6046,109.6991,10625.0
2022-10-14 15:15:00,127.56,127.62,127.43,127.59,9298.0,109.6562,109.7077,109.5444,109.682,9298.0
2022-10-14 15:20:00,127.62,127.78,127.51,127.78,13441.0,109.7077,109.8453,109.6132,109.8453,13441.0
2022-10-14 15:25:00,127.78,128.07,127.62,128.05,22924.0,109.8453,110.0946,109.7077,110.0774,22924.0
2022-10-14 15:30:00,128.03,128.34,128.01,128.31,20374.0,110.0602,110.3267,110.043,110.3009,20374.0
2022-10-14 15:35:00,128.3,128.36,127.83,127.84,13391.0,110.2923,110.3439,109.8883,109.8969,13391.0
2022-10-14 15:40:00,127.84,127.9,127.66,127.81,18556.0,109.8969,109.9484,109.7421,109.8711,18556.0
2022-10-14 15:45:00,127.81,128.08,127.76,128.08,58196.0,109.8711,110.1032,109.8281,110.1032,58196.0
2022-10-14 15:50:00,128.06,128.25,127.88,127.95,68228.0,110.086,110.2493,109.9313,109.9914,68228.0
2022-10-14 15:55:00,127.93,128.12,127.5,127.74,139514.0,109.9742,110.1376,109.6046,109.8109,139514.0
2022-10-17 09:30:00,129.89,131.12,129.39,131.12,31939.0,111.6591,112.7165,111.2293,112.7165,31939.0
2022-10-17 09:35:00,131.03,131.65,130.8,131.52,8002.0,112.6391,113.1721,112.4414,113.0604,8002.0
2022-10-17 09:40:00,131.31,131.7,131.13,131.46,10806.0,112.8798,113.2151,112.7251,113.0088,10806.0
2022-10-17 09:45:00,131.51,131.75,131.15,131.75,13888.0,113.0518,113.2581,112.7423,113.2581,13888.0
2022-10-17 09:50:00,131.8,132.21,131.74,132.21,14363.0,113.3011,113.6535,113.2495,113.6535,14363.0
2022-10-17 09:55:00,132.16,132.21,131.42,131.55,15119.0,113.6105,113.6535,112.9744,113.0861,15119.0
2022-10-17 10:00:00,131.6,131.93,131.2,131.91,17828.0,113.1291,113.4128,112.7853,113.3956,17828.0
2022-10-17 10:05:00,131.85,132.25,131.76,132.14,8423.0,113.344,113.6879,113.2667,113.5933,8423.0
2022-10-17 10:10:00,132.2,132.79,132.14,132.79,10756.0,113.6449,114.1521,113.5933,114.1521,10756.0
2022-10-17 10:15:00,132.79,133.23,132.75,133.13,20984.0,114.1521,114.5303,114.1177,114.4444,20984.0
2022-10-17 10:20:00,133.2,133.46,132.67,132.75,10592.0,114.5046,114.7281,114.0489,114.1177,10592.0
2022-10-17 10:25:00,132.77,132.92,132.51,132.56,7781.0,114.1349,114.2639,113.9114,113.9544,7781.0
2022-10-17 10:30:00,132.61,132.93,132.35,132.59,23120.0,113.9974,114.2725,113.7739,113.9802,23120.0
2022-10-17 10:35:00,132.75,133.49,132.75,133.47,9116.0,114.1177,114.7539,114.1177,114.7367,9116.0
2022-10-17 10:40:00,133.47,133.9,133.44,133.65,18832.0,114.7367,115.1063,114.7109,114.8914,18832.0
2022-10-17 10:45:00,133.68,133.97,133.52,133.96,31624.0,114.9172,115.1665,114.7796,115.1579,31624.0
2022-10-17 10:50:00,133.92,134.0,133.14,133.22,12373.0,115.1235,115.1923,114.453,114.5217,12373.0
2022-10-17 10:55:00,133.2,133.34,132.71,132.84,12104.0,114.5046,114.6249,114.0833,114.1951,12104.0
2022-10-17 11:00:00,132.87,133.57,132.87,133.24,30095.0,114.2209,114.8226,114.2209,114.5389,30095.0
2022-10-17 11:05:00,133.22,133.3,132.91,132.97,18132.0,114.5217,114.5905,114.2553,114.3068,18132.0
2022-10-17 11:10:00,132.98,133.04,132.77,132.77,14104.0,114.3154,114.367,114.1349,114.1349,14104.0
2022-10-17 11:15:00,132.79,132.8,132.52,132.75,16217.0,114.1521,114.1607,113.92,114.1177,16217.0
2022-10-17 11:20:00,132.75,132.79,132.21,132.38,18213.0,114.1177,114.1521,113.6535,113.7996,18213.0
2022-10-17 11:25:00,132.38,132.74,132.38,132.73,20891.0,113.7996,114.1091,113.7996,114.1005,20891.0
2022-10-17 11:30:00,132.73,133.25,132.72,133.2,26658.0,114.1005,114.5475,114.0919,114.5046,26658.0
2022-10-17 11:35:00,133.16,133.56,133.02,133.53,19118.0,114.4702,114.814,114.3498,114.7882,19118.0
2022-10-17 11:40:00,133.51,133.61,132.99,133.3,64920.0,114.771,114.857,114.324,114.5905,64920.0
2022-10-17 11:45:00,133.3,133.3,133.12,133.23,8073.0,114.5905,114.5905,114.4358,114.5303,8073.0
2022-10-17 11:50:00,133.25,133.71,133.25,133.63,12386.0,114.5475,114.943,114.5475,114.8742,12386.0
2022-10-17 11:55:00,133.63,133.64,133.42,133.47,9707.0,114.8742,114.8828,114.6937,114.7367,9707.0
2022-10-17 12:00:00,133.47,133.64,133.35,133.4,7764.0,114.7367,114.8828,114.6335,114.6765,7764.0
2022-10-17 12:05:00,133.43,134.07,133.43,134.07,13298.0,114.7023,115.2524,114.7023,115.2524,13298.0
2022-10-17 12:10:00,134.11,134.11,133.74,133.93,11765.0,115.2868,115.2868,114.9688,115.1321,11765.0
2022-10-17 12:15:00,133.94,133.95,133.5,133.56,11303.0,115.1407,115.1493,114.7624,114.814,11303.0
2022-10-17 12:20:00,133.56,133.72,133.5,133.72,5479.0,114.814,114.9516,114.7624,114.9516,5479.0
2022-10-17 12:25:00,133.75,133.99,133.74,133.87,10566.0,114.9774,115.1837,114.9688,115.0805,10566.0
2022-10-17 12:30:00,133.85,133.89,133.62,133.69,13419.0,115.0633,115.0977,114.8656,114.9258,13419.0
2022-10-17 12:35:00,133.69,133.76,133.53,133.7,10184.0,114.9258,114.986,114.7882,114.9344,10184.0
2022-10-17 12:40:00,133.63,133.63,132.97,133.16,10229.0,114.8742,114.8742,114.3068,114.4702,10229.0
2022-10-17 12:45:00,133.08,133.22,132.84,133.03,6068.0,114.4014,114.5217,114.1951,114.3584,6068.0
2022-10-17 12:50:00,133.02,133.16,132.95,133.09,10564.0,114.3498,114.4702,114.2896,114.41,10564.0
2022-10-17 12:55:00,133.09,133.11,132.67,132.67,5900.0,114.41,114.4272,114.0489,114.0489,5900.0
2022-10-17 13:00:00,132.65,132.77,132.39,132.53,9162.0,114.0318,114.1349,113.8082,113.9286,9162.0
2022-10-17 13:05:00,132.59,132.73,132.52,132.52,3704.0,113.9802,114.1005,113.92,113.92,3704.0
2022-10-17 13:10:00,132.54,132.58,132.42,132.44,6468.0,113.9372,113.9716,113.834,113.8512,6468.0
2022-10-17 13:15:00,132.39,132.68,132.38,132.62,5642.0,113.8082,114.0575,113.7996,114.006,5642.0
2022-10-17 13:20:00,132.51,132.6,132.41,132.57,7545.0,113.9114,113.9888,113.8254,113.963,7545.0
2022-10-17 13:25:00,132.53,132.6,132.41,132.41,5980.0,113.9286,113.9888,113.8254,113.8254,5980.0
2022-10-17 13:30:00,132.45,132.56,132.32,132.56,10209.0,113.8598,113.9544,113.7481,113.9544,10209.0
2022-10-17 13:35:00,132.58,132.95,132.58,132.68,38823.0,113.9716,114.2896,113.9716,114.0575,38823.0
2022-10-17 13:40:00,132.72,132.86,132.4,132.4,29648.0,114.0919,114.2123,113.8168,113.8168,29648.0
2022-10-17 13:45:00,132.4,132.64,132.31,132.64,11356.0,113.8168,114.0232,113.7395,114.0232,11356.0
2022-10-17 13:50:00,132.65,132.74,132.58,132.72,5252.0,114.0318,114.1091,113.9716,114.0919,5252.0
2022-10-17 13:55:00,132.69,132.85,132.59,132.79,11697.0,114.0661,114.2037,113.9802,114.1521,11697.0
2022-10-17 14:00:00,132.88,133.0,132.71,132.74,8206.0,114.2295,114.3326,114.0833,114.1091,8206.0
2022-10-17 14:05:00,132.74,132.89,132.55,132.88,18983.0,114.1091,114.2381,113.9458,114.2295,18983.0
2022-10-17 14:10:00,132.87,132.99,132.77,132.84,9345.0,114.2209,114.324,114.1349,114.1951,9345.0
2022-10-17 14:15:00,132.84,132.85,132.67,132.83,18053.0,114.1951,114.2037,114.0489,114.1865,18053.0
2022-10-17 14:20:00,132.82,132.84,132.72,132.76,18885.0,114.1779,114.1951,114.0919,114.1263,18885.0
2022-10-17 14:25:00,132.75,132.89,132.67,132.77,22347.0,114.1177,114.2381,114.0489,114.1349,22347.0
2022-10-17 14:30:00,132.79,132.97,132.75,132.86,15884.0,114.1521,114.3068,114.1177,114.2123,15884.0
2022-10-17 14:35:00,132.88,133.1,132.88,132.99,9180.0,114.2295,114.4186,114.2295,114.324,9180.0
2022-10-17 14:40:00,132.94,133.24,132.94,133.12,14389.0,114.281,114.5389,114.281,114.4358,14389.0
2022-10-17 14:45:00,133.13,133.28,133.07,133.28,11803.0,114.4444,114.5733,114.3928,114.5733,11803.0
2022-10-17 14:50:00,133.25,133.28,133.15,133.18,10079.0,114.5475,114.5733,114.4616,114.4874,10079.0
2022-10-17 14:55:00,133.18,133.28,133.15,133.22,26677.0,114.4874,114.5733,114.4616,114.5217,26677.0
2022-10-17 15:00:00,133.2,133.3,133.01,133.07,29144.0,114.5046,114.5905,114.3412,114.3928,29144.0
2022-10-17 15:05:00,133.07,133.15,132.78,133.02,32930.0,114.3928,114.4616,114.1435,114.3498,32930.0
2022-10-17 15:10:00,133.0,133.16,132.83,133.08,13855.0,114.3326,114.4702,114.1865,114.4014,13855.0
2022-10-17 15:15:00,133.08,133.13,132.96,133.02,45802.0,114.4014,114.4444,114.2982,114.3498,45802.0
2022-10-17 15:20:00,133.02,133.02,132.86,132.91,13370.0,114.3498,114.3498,114.2123,114.2553,13370.0
2022-10-17 15:25:00,132.93,133.15,132.87,133.15,18265.0,114.2725,114.4616,114.2209,114.4616,18265.0
2022-10-17 15:30:00,133.1,133.18,133.02,133.09,13018.0,114.4186,114.4874,114.3498,114.41,13018.0
2022-10-17 15:35:00,133.07,133.09,132.9,133.06,21353.0,114.3928,114.41,114.2467,114.3842,21353.0
2022-10-17 15:40:00,133.05,133.32,132.99,133.27,20070.0,114.3756,114.6077,114.324,114.5647,20070.0
2022-10-17 15:45:00,133.27,133.31,133.1,133.15,20748.0,114.5647,114.5991,114.4186,114.4616,20748.0
2022-10-17 15:50:00,133.17,133.46,133.16,133.41,38007.0,114.4788,114.7281,114.4702,114.6851,38007.0
2022-10-17 15:55:00,133.39,133.42,132.82,132.98,108393.0,114.6679,114.6937,114.1779,114.3154,108393.0
2022-10-18 09:30:00,134.97,135.59,134.54,135.14,36232.0,116.0261,116.5591,115.6565,116.1723,36232.0
2022-10-18 09:35:00,135.23,135.35,134.64,135.05,40696.0,116.2496,116.3528,115.7424,116.0949,40696.0
2022-10-18 09:40:00,135.08,135.09,134.06,134.49,74261.0,116.1207,116.1293,115.2438,115.6135,74261.0
2022-10-18 09:45:00,134.4,135.16,134.4,135.0,73026.0,115.5361,116.1895,115.5361,116.0519,73026.0
2022-10-18 09:50:00,135.02,135.16,134.63,134.65,49238.0,116.0691,116.1895,115.7338,115.751,49238.0
2022-10-18 09:55:00,134.71,135.06,134.53,134.72,15062.0,115.8026,116.1035,115.6479,115.8112,15062.0
2022-10-18 10:00:00,134.63,134.91,134.28,134.8,24188.0,115.7338,115.9745,115.433,115.88,24188.0
2022-10-18 10:05:00,134.79,135.17,134.66,135.12,37965.0,115.8714,116.1981,115.7596,116.1551,37965.0
2022-10-18 10:10:00,135.12,135.8,134.79,134.97,113556.0,116.1551,116.7396,115.8714,116.0261,113556.0
2022-10-18 10:15:00,135.06,135.22,134.62,134.62,36465.0,116.1035,116.241,115.7252,115.7252,36465.0
2022-10-18 10:20:00,134.62,134.78,133.92,134.0,20830.0,115.7252,115.8628,115.1235,115.1923,20830.0
2022-10-18 10:25:00,134.05,134.1,133.4,133.65,34038.0,115.2353,115.2782,114.6765,114.8914,34038.0
2022-10-18 10:30:00,133.72,134.16,133.68,134.04,29737.0,114.9516,115.3298,114.9172,115.2267,29737.0
2022-10-18 10:35:00,134.07,134.38,133.56,133.56,19133.0,115.2524,115.5189,114.814,114.814,19133.0
2022-10-18 10:40:00,133.57,134.0,133.42,134.0,18415.0,114.8226,115.1923,114.6937,115.1923,18415.0
2022-10-18 10:45:00,134.06,134.32,133.8,133.98,13934.0,115.2438,115.4674,115.0203,115.1751,13934.0
2022-10-18 10:50:00,134.07,134.07,133.29,133.35,28930.0,115.2524,115.2524,114.5819,114.6335,28930.0
2022-10-18 10:55:00,133.33,133.71,133.33,133.59,11986.0,114.6163,114.943,114.6163,114.8398,11986.0
2022-10-18 11:00:00,133.56,133.56,133.24,133.48,13403.0,114.814,114.814,114.5389,114.7453,13403.0
2022-10-18 11:05:00,133.42,133.56,133.17,133.19,14291.0,114.6937,114.814,114.4788,114.496,14291.0
2022-10-18 11:10:00,133.17,133.25,132.74,132.93,21177.0,114.4788,114.5475,114.1091,114.2725,21177.0
2022-10-18 11:15:00,132.9,133.09,132.47,132.61,41194.0,114.2467,114.41,113.877,113.9974,41194.0
2022-10-18 11:20:00,132.68,132.85,132.52,132.64,6606.0,114.0575,114.2037,113.92,114.0232,6606.0
2022-10-18 11:25:00,132.58,133.15,132.55,132.88,9224.0,113.9716,114.4616,113.9458,114.2295,9224.0
2022-10-18 11:30:00,132.86,133.21,132.69,133.19,11567.0,114.2123,114.5132,114.0661,114.496,11567.0
2022-10-18 11:35:00,133.2,133.24,132.89,133.03,33155.0,114.5046,114.5389,114.2381,114.3584,33155.0
2022-10-18 11:40:00,133.1,133.14,132.7,133.03,76793.0,114.4186,114.453,114.0747,114.3584,76793.0
2022-10-18 11:45:00,133.11,133.59,133.07,133.58,57087.0,114.4272,114.8398,114.3928,114.8312,57087.0
2022-10-18 11:50:00,133.52,133.69,133.32,133.32,8950.0,114.7796,114.9258,114.6077,114.6077,8950.0
2022-10-18 11:55:00,133.42,133.74,133.32,133.58,11237.0,114.6937,114.9688,114.6077,114.8312,11237.0
2022-10-18 12:00:00,133.57,133.8,133.54,133.6,8172.0,114.8226,115.0203,114.7968,114.8484,8172.0
2022-10-18 12:05:00,133.54,133.76,133.38,133.71,11538.0,114.7968,114.986,114.6593,114.943,11538.0
2022-10-18 12:10:00,133.65,133.77,133.51,133.53,14980.0,114.8914,114.9946,114.771,114.7882,14980.0
2022-10-18 12:15:00,133.53,133.73,133.5,133.5,40081.0,114.7882,114.9602,114.7624,114.7624,40081.0
2022-10-18 12:20:00,133.53,133.59,133.35,133.4,27865.0,114.7882,114.8398,114.6335,114.6765,27865.0
2022-10-18 12:25:00,133.44,133.49,133.3,133.3,9025.0,114.7109,114.7539,114.5905,114.5905,9025.0
2022-10-18 12:30:00,133.29,133.3,133.15,133.27,10120.0,114.5819,114.5905,114.4616,114.5647,10120.0
2022-10-18 12:35:00,133.28,133.66,133.28,133.44,16852.0,114.5733,114.9,114.5733,114.7109,16852.0
2022-10-18 12:40:00,133.47,133.87,133.47,133.65,23927.0,114.7367,115.0805,114.7367,114.8914,23927.0
2022-10-18 12:45:00,133.68,133.7,133.42,133.53,24259.0,114.9172,114.9344,114.6937,114.7882,24259.0
2022-10-18 12:50:00,133.58,133.62,133.45,133.56,4343.0,114.8312,114.8656,114.7195,114.814,4343.0
2022-10-18 12:55:00,133.56,133.56,133.1,133.14,7651.0,114.814,114.814,114.4186,114.453,7651.0
2022-10-18 13:00:00,133.14,133.21,132.67,132.67,15652.0,114.453,114.5132,114.0489,114.0489,15652.0
2022-10-18 13:05:00,132.7,132.81,132.59,132.63,11197.0,114.0747,114.1693,113.9802,114.0146,11197.0
2022-10-18 13:10:00,132.64,133.18,132.56,133.14,24776.0,114.0232,114.4874,113.9544,114.453,24776.0
2022-10-18 13:15:00,133.16,133.4,133.08,133.38,6612.0,114.4702,114.6765,114.4014,114.6593,6612.0
2022-10-18 13:20:00,133.36,133.43,133.13,133.25,6279.0,114.6421,114.7023,114.4444,114.5475,6279.0
2022-10-18 13:25:00,133.23,133.33,133.12,133.24,7563.0,114.5303,114.6163,114.4358,114.5389,7563.0
2022-10-18 13:30:00,133.33,133.56,133.22,133.51,9042.0,114.6163,114.814,114.5217,114.771,9042.0
2022-10-18 13:35:00,133.53,133.57,133.2,133.25,9739.0,114.7882,114.8226,114.5046,114.5475,9739.0
2022-10-18 13:40:00,133.29,133.57,133.29,133.46,13183.0,114.5819,114.8226,114.5819,114.7281,13183.0
2022-10-18 13:45:00,133.46,133.6,133.25,133.36,21197.0,114.7281,114.8484,114.5475,114.6421,21197.0
2022-10-18 13:50:00,133.36,133.63,133.3,133.55,43154.0,114.6421,114.8742,114.5905,114.8054,43154.0
2022-10-18 13:55:00,133.59,133.85,133.59,133.61,12396.0,114.8398,115.0633,114.8398,114.857,12396.0
2022-10-18 14:00:00,133.65,133.77,133.42,133.45,13245.0,114.8914,114.9946,114.6937,114.7195,13245.0
2022-10-18 14:05:00,133.45,133.55,133.29,133.31,20431.0,114.7195,114.8054,114.5819,114.5991,20431.0
2022-10-18 14:10:00,133.32,133.38,133.19,133.32,19953.0,114.6077,114.6593,114.496,114.6077,19953.0
2022-10-18 14:15:00,133.28,133.6,133.21,133.51,15423.0,114.5733,114.8484,114.5132,114.771,15423.0
2022-10-18 14:20:00,133.53,133.66,133.44,133.58,16922.0,114.7882,114.9,114.7109,114.8312,16922.0
2022-10-18 14:25:00,133.57,133.57,133.31,133.38,11085.0,114.8226,114.8226,114.5991,114.6593,11085.0
2022-10-18 14:30:00,133.35,133.46,133.25,133.33,19984.0,114.6335,114.7281,114.5475,114.6163,19984.0
2022-10-18 14:35:00,133.35,133.41,133.03,133.08,19562.0,114.6335,114.6851,114.3584,114.4014,19562.0
2022-10-18 14:40:00,133.03,133.03,132.25,132.36,11474.0,114.3584,114.3584,113.6879,113.7825,11474.0
2022-10-18 14:45:00,132.37,132.58,132.08,132.28,14812.0,113.7911,113.9716,113.5418,113.7137,14812.0
2022-10-18 14:50:00,132.21,132.45,132.11,132.38,20015.0,113.6535,113.8598,113.5675,113.7996,20015.0
2022-10-18 14:55:00,132.32,132.58,132.15,132.5,21042.0,113.7481,113.9716,113.6019,113.9028,21042.0
2022-10-18 15:00:00,132.5,132.58,132.25,132.37,21075.0,113.9028,113.9716,113.6879,113.7911,21075.0
2022-10-18 15:05:00,132.38,132.64,132.37,132.47,12988.0,113.7996,114.0232,113.7911,113.877,12988.0
2022-10-18 15:10:00,132.44,132.56,132.21,132.3,13353.0,113.8512,113.9544,113.6535,113.7309,13353.0
2022-10-18 15:15:00,132.31,132.43,132.05,132.43,17437.0,113.7395,113.8426,113.516,113.8426,17437.0
2022-10-18 15:20:00,132.46,132.74,132.42,132.74,10262.0,113.8684,114.1091,113.834,114.1091,10262.0
2022-10-18 15:25:00,132.69,132.83,132.53,132.53,25770.0,114.0661,114.1865,113.9286,113.9286,25770.0
2022-10-18 15:30:00,132.52,132.91,132.43,132.81,33945.0,113.92,114.2553,113.8426,114.1693,33945.0
2022-10-18 15:35:00,132.82,133.01,132.59,132.95,68744.0,114.1779,114.3412,113.9802,114.2896,68744.0
2022-10-18 15:40:00,132.95,133.21,132.94,133.21,29167.0,114.2896,114.5132,114.281,114.5132,29167.0
2022-10-18 15:45:00,133.21,133.27,133.06,133.18,32035.0,114.5132,114.5647,114.3842,114.4874,32035.0
2022-10-18 15:50:00,133.21,133.37,133.06,133.16,50399.0,114.5132,114.6507,114.3842,114.4702,50399.0
2022-10-18 15:55:00,133.15,133.38,132.98,133.34,130007.0,114.4616,114.6593,114.3154,114.6249,130007.0
2022-10-19 09:30:00,131.73,132.44,130.92,131.95,26598.0,113.2409,113.8512,112.5446,113.43,26598.0
2022-10-19 09:35:00,131.91,131.91,130.81,131.72,18400.0,113.3956,113.3956,112.45,113.2323,18400.0
2022-10-19 09:40:00,131.72,131.9,131.13,131.79,14473.0,113.2323,113.387,112.7251,113.2925,14473.0
2022-10-19 09:45:00,131.79,132.42,131.52,132.42,29448.0,113.2925,113.834,113.0604,113.834,29448.0
2022-10-19 09:50:00,132.36,133.11,132.35,132.62,21822.0,113.7825,114.4272,113.7739,114.006,21822.0
2022-10-19 09:55:00,132.53,132.82,132.11,132.76,21139.0,113.9286,114.1779,113.5675,114.1263,21139.0
2022-10-19 10:00:00,132.73,133.78,132.73,133.09,34989.0,114.1005,115.0031,114.1005,114.41,34989.0
2022-10-19 10:05:00,133.09,133.13,132.54,132.81,20995.0,114.41,114.4444,113.9372,114.1693,20995.0
2022-10-19 10:10:00,132.81,133.02,132.26,132.55,16874.0,114.1693,114.3498,113.6965,113.9458,16874.0
2022-10-19 10:15:00,132.47,132.91,132.28,132.73,12381.0,113.877,114.2553,113.7137,114.1005,12381.0
2022-10-19 10:20:00,132.73,133.38,132.69,133.34,39489.0,114.1005,114.6593,114.0661,114.6249,39489.0
2022-10-19 10:25:00,133.34,133.39,132.93,133.25,22569.0,114.6249,114.6679,114.2725,114.5475,22569.0
2022-10-19 10:30:00,133.27,133.38,132.99,133.21,14905.0,114.5647,114.6593,114.324,114.5132,14905.0
2022-10-19 10:35:00,133.29,133.35,133.07,133.14,16166.0,114.5819,114.6335,114.3928,114.453,16166.0
2022-10-19 10:40:00,133.19,133.21,132.86,133.0,10061.0,114.496,114.5132,114.2123,114.3326,10061.0
2022-10-19 10:45:00,133.01,133.32,133.0,133.1,22400.0,114.3412,114.6077,114.3326,114.4186,22400.0
2022-10-19 10:50:00,133.07,133.5,132.92,133.26,23674.0,114.3928,114.7624,114.2639,114.5561,23674.0
2022-10-19 10:55:00,133.26,133.44,132.93,133.4,19660.0,114.5561,114.7109,114.2725,114.6765,19660.0
2022-10-19 11:00:00,133.41,133.51,133.07,133.12,14781.0,114.6851,114.771,114.3928,114.4358,14781.0
2022-10-19 11:05:00,133.12,133.54,133.12,133.21,10422.0,114.4358,114.7968,114.4358,114.5132,10422.0
2022-10-19 11:10:00,133.22,133.37,132.79,133.19,22562.0,114.5217,114.6507,114.1521,114.496,22562.0
2022-10-19 11:15:00,133.12,133.21,132.81,133.08,9615.0,114.4358,114.5132,114.1693,114.4014,9615.0
2022-10-19 11:20:00,133.16,133.16,132.63,132.74,8955.0,114.4702,114.4702,114.0146,114.1091,8955.0
2022-10-19 11:25:00,132.74,132.74,132.42,132.55,7718.0,114.1091,114.1091,113.834,113.9458,7718.0
2022-10-19 11:30:00,132.59,132.61,132.27,132.27,10642.0,113.9802,113.9974,113.7051,113.7051,10642.0
2022-10-19 11:35:00,132.3,132.77,132.3,132.72,11834.0,113.7309,114.1349,113.7309,114.0919,11834.0
2022-10-19 11:40:00,132.73,132.89,132.64,132.68,11435.0,114.1005,114.2381,114.0232,114.0575,11435.0
2022-10-19 11:45:00,132.77,132.89,132.63,132.63,8150.0,114.1349,114.2381,114.0146,114.0146,8150.0
2022-10-19 11:50:00,132.65,132.9,132.65,132.74,8946.0,114.0318,114.2467,114.0318,114.1091,8946.0
2022-10-19 11:55:00,132.7,132.88,132.63,132.69,42730.0,114.0747,114.2295,114.0146,114.0661,42730.0
2022-10-19 12:00:00,132.67,132.82,132.49,132.74,16130.0,114.0489,114.1779,113.8942,114.1091,16130.0
2022-10-19 12:05:00,132.74,133.04,132.56,132.67,32499.0,114.1091,114.367,113.9544,114.0489,32499.0
2022-10-19 12:10:00,132.62,132.76,132.54,132.56,10010.0,114.006,114.1263,113.9372,113.9544,10010.0
2022-10-19 12:15:00,132.55,132.75,132.29,132.71,13156.0,113.9458,114.1177,113.7223,114.0833,13156.0
2022-10-19 12:20:00,132.72,132.72,132.43,132.47,19306.0,114.0919,114.0919,113.8426,113.877,19306.0
2022-10-19 12:25:00,132.43,132.62,132.16,132.21,19685.0,113.8426,114.006,113.6105,113.6535,19685.0
2022-10-19 12:30:00,132.27,132.27,131.91,131.93,8310.0,113.7051,113.7051,113.3956,113.4128,8310.0
2022-10-19 12:35:00,131.94,132.03,131.74,131.74,8116.0,113.4214,113.4988,113.2495,113.2495,8116.0
2022-10-19 12:40:00,131.77,131.82,131.37,131.4,14476.0,113.2753,113.3182,112.9314,112.9572,14476.0
2022-10-19 12:45:00,131.36,131.43,131.13,131.28,12251.0,112.9228,112.983,112.7251,112.854,12251.0
2022-10-19 12:50:00,131.28,131.49,131.22,131.41,9121.0,112.854,113.0346,112.8025,112.9658,9121.0
2022-10-19 12:55:00,131.39,131.42,131.27,131.37,6312.0,112.9486,112.9744,112.8454,112.9314,6312.0
2022-10-19 13:00:00,131.4,131.6,130.7,130.7,14070.0,112.9572,113.1291,112.3554,112.3554,14070.0
2022-10-19 13:05:00,130.64,130.76,130.31,130.42,19749.0,112.3039,112.407,112.0202,112.1147,19749.0
2022-10-19 13:10:00,130.46,130.76,130.33,130.76,12354.0,112.1491,112.407,112.0374,112.407,12354.0
2022-10-19 13:15:00,130.76,130.84,130.66,130.75,7837.0,112.407,112.4758,112.3211,112.3984,7837.0
2022-10-19 13:20:00,130.75,130.95,130.75,130.88,7326.0,112.3984,112.5704,112.3984,112.5102,7326.0
2022-10-19 13:25:00,130.91,131.18,130.91,131.08,9956.0,112.536,112.7681,112.536,112.6821,9956.0
2022-10-19 13:30:00,130.97,131.07,130.88,131.01,8676.0,112.5875,112.6735,112.5102,112.6219,8676.0
2022-10-19 13:35:00,130.96,131.01,130.8,130.81,5091.0,112.579,112.6219,112.4414,112.45,5091.0
2022-10-19 13:40:00,130.81,131.14,130.78,131.08,8457.0,112.45,112.7337,112.4242,112.6821,8457.0
2022-10-19 13:45:00,131.11,131.17,130.77,130.92,14402.0,112.7079,112.7595,112.4156,112.5446,14402.0
2022-10-19 13:50:00,130.9,131.29,130.88,131.28,8441.0,112.5274,112.8626,112.5102,112.854,8441.0
2022-10-19 13:55:00,131.24,131.51,131.2,131.47,10427.0,112.8197,113.0518,112.7853,113.0174,10427.0
2022-10-19 14:00:00,131.38,131.52,131.17,131.44,8982.0,112.94,113.0604,112.7595,112.9916,8982.0
2022-10-19 14:05:00,131.42,131.69,131.31,131.55,16694.0,112.9744,113.2065,112.8798,113.0861,16694.0
2022-10-19 14:10:00,131.54,131.55,131.39,131.55,11079.0,113.0775,113.0861,112.9486,113.0861,11079.0
2022-10-19 14:15:00,131.59,131.81,131.54,131.63,16498.0,113.1205,113.3097,113.0775,113.1549,16498.0
2022-10-19 14:20:00,131.59,131.68,131.45,131.54,7646.0,113.1205,113.1979,113.0002,113.0775,7646.0
2022-10-19 14:25:00,131.57,131.78,131.54,131.75,27905.0,113.1033,113.2839,113.0775,113.2581,27905.0
2022-10-19 14:30:00,131.75,131.87,131.64,131.78,17079.0,113.2581,113.3612,113.1635,113.2839,17079.0
2022-10-19 14:35:00,131.73,131.76,131.42,131.49,6783.0,113.2409,113.2667,112.9744,113.0346,6783.0
2022-10-19 14:40:00,131.5,131.5,131.16,131.2,19035.0,113.0432,113.0432,112.7509,112.7853,19035.0
2022-10-19 14:45:00,131.17,131.25,130.99,130.99,9028.0,112.7595,112.8282,112.6047,112.6047,9028.0
2022-10-19 14:50:00,131.03,131.11,130.92,131.07,13824.0,112.6391,112.7079,112.5446,112.6735,13824.0
2022-10-19 14:55:00,131.09,131.31,131.08,131.19,10872.0,112.6907,112.8798,112.6821,112.7767,10872.0
2022-10-19 15:00:00,131.19,131.33,131.13,131.14,10880.0,112.7767,112.897,112.7251,112.7337,10880.0
2022-10-19 15:05:00,131.14,131.42,131.1,131.39,16374.0,112.7337,112.9744,112.6993,112.9486,16374.0
2022-10-19 15:10:00,131.42,131.51,131.28,131.33,27548.0,112.9744,113.0518,112.854,112.897,27548.0
2022-10-19 15:15:00,131.31,131.63,131.31,131.56,15516.0,112.8798,113.1549,112.8798,113.0947,15516.0
2022-10-19 15:20:00,131.57,131.67,131.42,131.47,33002.0,113.1033,113.1893,112.9744,113.0174,33002.0
2022-10-19 15:25:00,131.47,131.58,131.23,131.3,15302.0,113.0174,113.1119,112.8111,112.8712,15302.0
2022-10-19 15:30:00,131.26,131.28,131.01,131.12,21353.0,112.8368,112.854,112.6219,112.7165,21353.0
2022-10-19 15:35:00,131.09,131.36,130.95,131.22,49215.0,112.6907,112.9228,112.5704,112.8025,49215.0
2022-10-19 15:40:00,131.21,131.42,130.96,130.96,45294.0,112.7939,112.9744,112.579,112.579,45294.0
2022-10-19 15:45:00,130.97,131.24,130.96,131.13,32483.0,112.5875,112.8197,112.579,112.7251,32483.0
2022-10-19 15:50:00,131.17,131.2,130.96,131.08,67697.0,112.7595,112.7853,112.579,112.6821,67697.0
2022-10-19 15:55:00,131.09,131.14,130.69,130.75,162051.0,112.6907,112.7337,112.3468,112.3984,162051.0
2022-10-20 09:30:00,125.8,127.27,124.36,125.4,231400.0,108.1432,109.4069,106.9053,107.7993,231400.0
2022-10-20 09:35:00,125.4,127.17,124.6,125.07,79561.0,107.7993,109.3209,107.1116,107.5157,79561.0
2022-10-20 09:40:00,125.16,126.75,125.15,126.59,179430.0,107.593,108.9599,107.5844,108.8223,179430.0
2022-10-20 09:45:00,126.72,126.88,125.61,125.7,80359.0,108.9341,109.0716,107.9799,108.0572,80359.0
2022-10-20 09:50:00,125.67,126.82,125.61,126.68,19342.0,108.0314,109.02,107.9799,108.8997,19342.0
2022-10-20 09:55:00,126.63,126.81,125.28,125.41,47544.0,108.8567,109.0114,107.6962,107.8079,47544.0
2022-10-20 10:00:00,125.71,126.66,125.45,126.58,45195.0,108.0658,108.8825,107.8423,108.8137,45195.0
2022-10-20 10:05:00,126.58,126.89,126.23,126.23,67025.0,108.8137,109.0802,108.5128,108.5128,67025.0
2022-10-20 10:10:00,126.32,127.43,126.32,126.49,69636.0,108.5902,109.5444,108.5902,108.7363,69636.0
2022-10-20 10:15:00,126.48,127.03,126.21,126.91,55469.0,108.7277,109.2006,108.4956,109.0974,55469.0
2022-10-20 10:20:00,126.96,127.09,126.72,126.86,52755.0,109.1404,109.2521,108.9341,109.0544,52755.0
2022-10-20 10:25:00,126.82,126.94,126.34,126.94,14125.0,109.02,109.1232,108.6074,109.1232,14125.0
2022-10-20 10:30:00,126.86,126.98,126.45,126.64,28303.0,109.0544,109.1576,108.702,108.8653,28303.0
2022-10-20 10:35:00,126.58,126.69,125.81,125.92,80172.0,108.8137,108.9083,108.1518,108.2463,80172.0
2022-10-20 10:40:00,125.98,126.09,125.38,125.81,66902.0,108.2979,108.3925,107.7821,108.1518,66902.0
2022-10-20 10:45:00,125.81,127.09,125.74,127.02,55793.0,108.1518,109.2521,108.0916,109.192,55793.0
2022-10-20 10:50:00,127.08,128.0,126.95,127.83,34257.0,109.2435,110.0344,109.1318,109.8883,34257.0
2022-10-20 10:55:00,127.92,129.11,127.92,128.72,28355.0,109.9656,110.9886,109.9656,110.6534,28355.0
2022-10-20 11:00:00,128.72,128.76,127.8,127.9,30109.0,110.6534,110.6877,109.8625,109.9484,30109.0
2022-10-20 11:05:00,127.94,128.07,127.44,127.91,35175.0,109.9828,110.0946,109.553,109.957,35175.0
2022-10-20 11:10:00,127.82,127.86,127.1,127.31,36976.0,109.8797,109.9141,109.2607,109.4413,36976.0
2022-10-20 11:15:00,127.31,128.31,127.31,127.99,58637.0,109.4413,110.3009,109.4413,110.0258,58637.0
2022-10-20 11:20:00,127.88,128.89,127.75,128.87,61861.0,109.9313,110.7995,109.8195,110.7823,61861.0
2022-10-20 11:25:00,128.77,128.96,128.12,128.33,48702.0,110.6963,110.8597,110.1376,110.3181,48702.0
2022-10-20 11:30:00,128.28,129.1,127.91,128.97,33700.0,110.2751,110.98,109.957,110.8683,33700.0
2022-10-20 11:35:00,129.05,129.19,128.73,128.91,52102.0,110.937,111.0574,110.6619,110.8167,52102.0
2022-10-20 11:40:00,128.95,129.6,128.9,129.46,18608.0,110.8511,111.4098,110.8081,111.2895,18608.0
2022-10-20 11:45:00,129.46,129.5,128.48,128.54,23661.0,111.2895,111.3239,110.447,110.4986,23661.0
2022-10-20 11:50:00,128.54,129.02,128.41,128.53,20917.0,110.4986,110.9112,110.3869,110.49,20917.0
2022-10-20 11:55:00,128.57,128.62,128.05,128.19,29395.0,110.5244,110.5674,110.0774,110.1977,29395.0
2022-10-20 12:00:00,128.12,128.17,127.75,127.79,21681.0,110.1376,110.1805,109.8195,109.8539,21681.0
2022-10-20 12:05:00,127.85,127.93,127.19,127.39,12281.0,109.9055,109.9742,109.3381,109.51,12281.0
2022-10-20 12:10:00,127.38,127.43,126.93,127.13,24088.0,109.5014,109.5444,109.1146,109.2865,24088.0
2022-10-20 12:15:00,127.12,127.37,126.92,126.97,38019.0,109.2779,109.4928,109.106,109.149,38019.0
2022-10-20 12:20:00,126.9,126.91,126.43,126.81,25710.0,109.0888,109.0974,108.6848,109.0114,25710.0
2022-10-20 12:25:00,126.81,127.52,126.8,127.45,26108.0,109.0114,109.6218,109.0028,109.5616,26108.0
2022-10-20 12:30:00,127.34,127.34,127.01,127.16,11511.0,109.467,109.467,109.1834,109.3123,11511.0
2022-10-20 12:35:00,127.14,127.21,126.99,127.14,10884.0,109.2951,109.3553,109.1662,109.2951,10884.0
2022-10-20 12:40:00,127.03,127.34,126.95,127.08,14486.0,109.2006,109.467,109.1318,109.2435,14486.0
2022-10-20 12:45:00,127.13,127.38,127.0,127.13,16061.0,109.2865,109.5014,109.1748,109.2865,16061.0
2022-10-20 12:50:00,127.13,127.28,126.97,127.15,28004.0,109.2865,109.4155,109.149,109.3037,28004.0
2022-10-20 12:55:00,127.15,127.54,127.15,127.36,47609.0,109.3037,109.639,109.3037,109.4842,47609.0
2022-10-20 13:00:00,127.27,127.85,127.26,127.85,13365.0,109.4069,109.9055,109.3983,109.9055,13365.0
2022-10-20 13:05:00,127.87,127.88,127.15,127.27,15039.0,109.9227,109.9313,109.3037,109.4069,15039.0
2022-10-20 13:10:00,127.28,127.6,127.14,127.34,33873.0,109.4155,109.6905,109.2951,109.467,33873.0
2022-10-20 13:15:00,127.3,127.55,127.3,127.43,10022.0,109.4327,109.6476,109.4327,109.5444,10022.0
2022-10-20 13:20:00,127.44,127.89,127.43,127.75,12011.0,109.553,109.9398,109.5444,109.8195,12011.0
2022-10-20 13:25:00,127.77,128.11,127.75,127.93,21271.0,109.8367,110.129,109.8195,109.9742,21271.0
2022-10-20 13:30:00,127.94,128.0,127.35,127.4,24728.0,109.9828,110.0344,109.4756,109.5186,24728.0
2022-10-20 13:35:00,127.4,127.62,127.28,127.4,14626.0,109.5186,109.7077,109.4155,109.5186,14626.0
2022-10-20 13:40:00,127.48,127.5,127.12,127.45,9041.0,109.5874,109.6046,109.2779,109.5616,9041.0
2022-10-20 13:45:00,127.44,127.45,126.89,126.93,9250.0,109.553,109.5616,109.0802,109.1146,9250.0
2022-10-20 13:50:00,126.91,127.18,126.85,127.02,11883.0,109.0974,109.3295,109.0458,109.192,11883.0
2022-10-20 13:55:00,127.03,127.3,126.96,127.23,10637.0,109.2006,109.4327,109.1404,109.3725,10637.0
2022-10-20 14:00:00,127.23,127.27,126.36,126.49,10416.0,109.3725,109.4069,108.6246,108.7363,10416.0
2022-10-20 14:05:00,126.25,126.41,126.01,126.3,7081.0,108.53,108.6676,108.3237,108.573,7081.0
2022-10-20 14:10:00,126.31,126.31,125.65,125.65,11865.0,108.5816,108.5816,108.0142,108.0142,11865.0
2022-10-20 14:15:00,125.73,125.93,125.67,125.93,7343.0,108.083,108.2549,108.0314,108.2549,7343.0
2022-10-20 14:20:00,125.92,126.12,125.85,125.98,11613.0,108.2463,108.4183,108.1862,108.2979,11613.0
2022-10-20 14:25:00,125.99,126.09,125.88,126.0,18456.0,108.3065,108.3925,108.212,108.3151,18456.0
2022-10-20 14:30:00,125.96,126.29,125.87,126.22,9920.0,108.2807,108.5644,108.2034,108.5042,9920.0
2022-10-20 14:35:00,126.18,126.49,126.08,126.49,9133.0,108.4699,108.7363,108.3839,108.7363,9133.0
2022-10-20 14:40:00,126.46,126.65,126.33,126.46,11146.0,108.7106,108.8739,108.5988,108.7106,11146.0
2022-10-20 14:45:00,126.39,126.45,126.21,126.39,13664.0,108.6504,108.702,108.4956,108.6504,13664.0
2022-10-20 14:50:00,126.41,126.9,126.3,126.66,31800.0,108.6676,109.0888,108.573,108.8825,31800.0
2022-10-20 14:55:00,126.66,126.86,126.49,126.54,24192.0,108.8825,109.0544,108.7363,108.7793,24192.0
2022-10-20 15:00:00,126.38,126.46,126.08,126.1,12622.0,108.6418,108.7106,108.3839,108.4011,12622.0
2022-10-20 15:05:00,126.14,126.42,126.09,126.39,22286.0,108.4355,108.6762,108.3925,108.6504,22286.0
2022-10-20 15:10:00,126.34,126.39,126.0,126.25,36264.0,108.6074,108.6504,108.3151,108.53,36264.0
2022-10-20 15:15:00,126.23,126.47,126.09,126.33,23061.0,108.5128,108.7192,108.3925,108.5988,23061.0
2022-10-20 15:20:00,126.27,126.29,125.95,126.08,11147.0,108.5472,108.5644,108.2721,108.3839,11147.0
2022-10-20 15:25:00,126.13,126.34,126.04,126.23,14626.0,108.4269,108.6074,108.3495,108.5128,14626.0
2022-10-20 15:30:00,126.21,126.41,126.12,126.21,41401.0,108.4956,108.6676,108.4183,108.4956,41401.0
2022-10-20 15:35:00,126.21,126.42,126.02,126.17,20162.0,108.4956,108.6762,108.3323,108.4613,20162.0
2022-10-20 15:40:00,126.12,126.55,126.08,126.55,23481.0,108.4183,108.7879,108.3839,108.7879,23481.0
2022-10-20 15:45:00,126.53,126.71,126.27,126.51,43574.0,108.7707,108.9255,108.5472,108.7535,43574.0
2022-10-20 15:50:00,126.51,126.99,126.51,126.92,76991.0,108.7535,109.1662,108.7535,109.106,76991.0
2022-10-20 15:55:00,126.89,126.99,126.64,126.73,185087.0,109.0802,109.1662,108.8653,108.9427,185087.0
2022-10-21 09:30:00,127.71,127.71,125.61,126.18,269858.0,109.7851,109.7851,107.9799,108.4699,269858.0
2022-10-21 09:35:00,126.19,126.72,125.89,125.9,37018.0,108.4785,108.9341,108.2206,108.2292,37018.0
2022-10-21 09:40:00,125.98,126.72,125.47,126.54,105149.0,108.2979,108.9341,107.8595,108.7793,105149.0
2022-10-21 09:45:00,126.49,126.91,125.69,126.13,40065.0,108.7363,109.0974,108.0486,108.4269,40065.0
2022-10-21 09:50:00,126.02,126.33,125.22,125.23,25318.0,108.3323,108.5988,107.6446,107.6532,25318.0
2022-10-21 09:55:00,125.24,126.24,125.11,126.06,20095.0,107.6618,108.5214,107.55,108.3667,20095.0
2022-10-21 10:00:00,126.44,126.44,125.63,126.01,25130.0,108.6934,108.6934,107.9971,108.3237,25130.0
2022-10-21 10:05:00,126.03,126.6,125.96,126.38,23134.0,108.3409,108.8309,108.2807,108.6418,23134.0
2022-10-21 10:10:00,126.52,126.64,125.51,125.71,34527.0,108.7621,108.8653,107.8939,108.0658,34527.0
2022-10-21 10:15:00,125.78,125.88,125.56,125.68,29014.0,108.126,108.212,107.9369,108.04,29014.0
2022-10-21 10:20:00,125.69,125.87,124.88,124.97,23470.0,108.0486,108.2034,107.3523,107.4297,23470.0
2022-10-21 10:25:00,124.97,124.98,124.05,124.14,26337.0,107.4297,107.4383,106.6388,106.7162,26337.0
2022-10-21 10:30:00,124.11,124.36,123.77,123.95,23296.0,106.6904,106.9053,106.3981,106.5529,23296.0
2022-10-21 10:35:00,123.83,123.98,123.38,123.56,30143.0,106.4497,106.5786,106.0629,106.2176,30143.0
2022-10-21 10:40:00,123.59,123.77,122.9,123.03,28693.0,106.2434,106.3981,105.6502,105.762,28693.0
2022-10-21 10:45:00,123.13,123.57,123.0,123.37,31457.0,105.8479,106.2262,105.7362,106.0543,31457.0
2022-10-21 10:50:00,123.34,123.67,123.2,123.26,41719.0,106.0285,106.3121,105.9081,105.9597,41719.0
2022-10-21 10:55:00,123.3,123.48,122.9,123.0,33527.0,105.9941,106.1488,105.6502,105.7362,33527.0
2022-10-21 11:00:00,122.98,123.22,122.96,122.98,24930.0,105.719,105.9253,105.7018,105.719,24930.0
2022-10-21 11:05:00,123.04,123.41,122.97,123.4,11721.0,105.7706,106.0886,105.7104,106.08,11721.0
2022-10-21 11:10:00,123.3,123.74,123.12,123.27,12841.0,105.9941,106.3723,105.8393,105.9683,12841.0
2022-10-21 11:15:00,123.23,123.36,123.0,123.15,13906.0,105.9339,106.0457,105.7362,105.8651,13906.0
2022-10-21 11:20:00,123.11,123.63,123.01,123.47,24529.0,105.8307,106.2778,105.7448,106.1402,24529.0
2022-10-21 11:25:00,123.46,124.17,123.45,124.17,59978.0,106.1316,106.742,106.123,106.742,59978.0
2022-10-21 11:30:00,124.2,124.61,124.0,124.51,44176.0,106.7678,107.1202,106.5958,107.0343,44176.0
2022-10-21 11:35:00,124.58,124.66,124.06,124.31,67735.0,107.0944,107.1632,106.6474,106.8623,67735.0
2022-10-21 11:40:00,124.31,124.42,124.04,124.36,25052.0,106.8623,106.9569,106.6302,106.9053,25052.0
2022-10-21 11:45:00,124.35,124.7,124.14,124.67,19983.0,106.8967,107.1976,106.7162,107.1718,19983.0
2022-10-21 11:50:00,124.7,124.87,124.29,124.57,17629.0,107.1976,107.3437,106.8451,107.0858,17629.0
2022-10-21 11:55:00,124.52,124.65,124.32,124.65,16689.0,107.0428,107.1546,106.8709,107.1546,16689.0
2022-10-21 12:00:00,124.64,125.36,124.6,125.12,126870.0,107.146,107.7649,107.1116,107.5586,126870.0
2022-10-21 12:05:00,125.07,125.32,124.84,125.12,124208.0,107.5157,107.7306,107.3179,107.5586,124208.0
2022-10-21 12:10:00,125.0,125.23,124.53,124.61,44669.0,107.4555,107.6532,107.0514,107.1202,44669.0
2022-10-21 12:15:00,124.6,124.98,124.41,124.65,22330.0,107.1116,107.4383,106.9483,107.1546,22330.0
2022-10-21 12:20:00,124.62,124.95,124.62,124.84,33549.0,107.1288,107.4125,107.1288,107.3179,33549.0
2022-10-21 12:25:00,124.77,124.85,124.62,124.71,25001.0,107.2578,107.3265,107.1288,107.2062,25001.0
2022-10-21 12:30:00,124.72,124.96,124.61,124.92,14989.0,107.2148,107.4211,107.1202,107.3867,14989.0
2022-10-21 12:35:00,124.87,125.15,124.41,124.41,16772.0,107.3437,107.5844,106.9483,106.9483,16772.0
2022-10-21 12:40:00,124.54,124.83,124.45,124.54,19359.0,107.06,107.3093,106.9827,107.06,19359.0
2022-10-21 12:45:00,124.56,124.8,124.48,124.67,14834.0,107.0772,107.2835,107.0085,107.1718,14834.0
2022-10-21 12:50:00,124.64,124.82,124.44,124.5,12865.0,107.146,107.3007,106.9741,107.0257,12865.0
2022-10-21 12:55:00,124.52,124.52,124.1,124.18,14410.0,107.0428,107.0428,106.6818,106.7506,14410.0
2022-10-21 13:00:00,124.12,124.39,124.06,124.18,19701.0,106.699,106.9311,106.6474,106.7506,19701.0
2022-10-21 13:05:00,124.17,124.19,123.74,123.79,13014.0,106.742,106.7592,106.3723,106.4153,13014.0
2022-10-21 13:10:00,123.78,123.82,123.52,123.56,16657.0,106.4067,106.4411,106.1832,106.2176,16657.0
2022-10-21 13:15:00,123.59,123.91,123.44,123.87,16590.0,106.2434,106.5185,106.1144,106.4841,16590.0
2022-10-21 13:20:00,123.91,124.11,123.63,123.68,14593.0,106.5185,106.6904,106.2778,106.3207,14593.0
2022-10-21 13:25:00,123.59,124.04,123.58,123.83,9415.0,106.2434,106.6302,106.2348,106.4497,9415.0
2022-10-21 13:30:00,123.93,124.06,123.81,123.81,18118.0,106.5357,106.6474,106.4325,106.4325,18118.0
2022-10-21 13:35:00,123.8,123.86,123.5,123.58,36784.0,106.4239,106.4755,106.166,106.2348,36784.0
2022-10-21 13:40:00,123.58,124.05,123.53,123.98,34438.0,106.2348,106.6388,106.1918,106.5786,34438.0
2022-10-21 13:45:00,123.99,124.22,123.94,124.02,27038.0,106.5872,106.785,106.5443,106.613,27038.0
2022-10-21 13:50:00,123.99,124.08,123.81,124.01,16643.0,106.5872,106.6646,106.4325,106.6044,16643.0
2022-10-21 13:55:00,124.03,124.16,123.98,124.05,23275.0,106.6216,106.7334,106.5786,106.6388,23275.0
2022-10-21 14:00:00,124.05,124.13,123.91,123.96,15335.0,106.6388,106.7076,106.5185,106.5614,15335.0
2022-10-21 14:05:00,123.96,124.06,123.88,123.91,25416.0,106.5614,106.6474,106.4927,106.5185,25416.0
2022-10-21 14:10:00,123.92,124.15,123.74,123.76,42029.0,106.5271,106.7248,106.3723,106.3895,42029.0
2022-10-21 14:15:00,123.76,123.83,123.43,123.54,24210.0,106.3895,106.4497,106.1058,106.2004,24210.0
2022-10-21 14:20:00,123.48,123.61,123.37,123.37,19485.0,106.1488,106.2606,106.0543,106.0543,19485.0
2022-10-21 14:25:00,123.33,123.58,123.27,123.5,23942.0,106.0199,106.2348,105.9683,106.166,23942.0
2022-10-21 14:30:00,123.53,123.65,123.27,123.27,20442.0,106.1918,106.295,105.9683,105.9683,20442.0
2022-10-21 14:35:00,123.27,123.35,123.1,123.26,34978.0,105.9683,106.0371,105.8222,105.9597,34978.0
2022-10-21 14:40:00,123.24,123.37,123.01,123.03,73998.0,105.9425,106.0543,105.7448,105.762,73998.0
2022-10-21 14:45:00,123.05,123.99,123.04,123.94,331634.0,105.7792,106.5872,105.7706,106.5443,331634.0
2022-10-21 14:50:00,123.97,123.97,123.24,123.34,30698.0,106.57,106.57,105.9425,106.0285,30698.0
2022-10-21 14:55:00,123.38,123.69,123.29,123.64,26475.0,106.0629,106.3293,105.9855,106.2864,26475.0
2022-10-21 15:00:00,123.63,123.79,123.44,123.71,72684.0,106.2778,106.4153,106.1144,106.3465,72684.0
2022-10-21 15:05:00,123.7,123.73,123.27,123.28,27848.0,106.3379,106.3637,105.9683,105.9769,27848.0
2022-10-21 15:10:00,123.27,123.5,123.24,123.31,28328.0,105.9683,106.166,105.9425,106.0027,28328.0
2022-10-21 15:15:00,123.31,123.43,123.26,123.31,20139.0,106.0027,106.1058,105.9597,106.0027,20139.0
2022-10-21 15:20:00,123.31,123.62,123.3,123.53,49305.0,106.0027,106.2692,105.9941,106.1918,49305.0
2022-10-21 15:25:00,123.5,124.05,123.46,124.0,92750.0,106.166,106.6388,106.1316,106.5958,92750.0
2022-10-21 15:30:00,124.01,124.08,123.86,124.01,57701.0,106.6044,106.6646,106.4755,106.6044,57701.0
2022-10-21 15:35:00,123.98,123.98,123.63,123.8,53585.0,106.5786,106.5786,106.2778,106.4239,53585.0
2022-10-21 15:40:00,123.78,123.86,123.65,123.8,66698.0,106.4067,106.4755,106.295,106.4239,66698.0
2022-10-21 15:45:00,123.8,123.95,123.66,123.77,106234.0,106.4239,106.5529,106.3036,106.3981,106234.0
2022-10-21 15:50:00,123.76,123.81,123.27,123.29,165860.0,106.3895,106.4325,105.9683,105.9855,165860.0
2022-10-21 15:55:00,123.28,123.64,123.16,123.49,396791.0,105.9769,106.2864,105.8737,106.1574,396791.0
2022-10-24 09:30:00,124.31,125.88,124.31,125.88,46500.0,106.8623,108.212,106.8623,108.212,46500.0
2022-10-24 09:35:00,125.88,126.15,125.66,125.79,23491.0,108.212,108.4441,108.0228,108.1346,23491.0
2022-10-24 09:40:00,125.7,125.73,124.8,125.12,20662.0,108.0572,108.083,107.2835,107.5586,20662.0
2022-10-24 09:45:00,125.36,126.05,125.08,125.08,17191.0,107.7649,108.3581,107.5242,107.5242,17191.0
2022-10-24 09:50:00,125.38,125.61,125.11,125.51,18157.0,107.7821,107.9799,107.55,107.8939,18157.0
2022-10-24 09:55:00,125.52,125.8,124.69,124.71,31175.0,107.9025,108.1432,107.189,107.2062,31175.0
2022-10-24 10:00:00,124.73,124.79,124.06,124.14,21608.0,107.2234,107.275,106.6474,106.7162,21608.0
2022-10-24 10:05:00,124.01,124.28,123.07,123.27,33224.0,106.6044,106.8365,105.7964,105.9683,33224.0
2022-10-24 10:10:00,123.26,123.26,122.55,122.77,18606.0,105.9597,105.9597,105.3493,105.5385,18606.0
2022-10-24 10:15:00,122.87,122.89,122.04,122.4,14903.0,105.6244,105.6416,104.9109,105.2204,14903.0
2022-10-24 10:20:00,122.42,122.45,121.92,122.01,19030.0,105.2376,105.2634,104.8078,104.8851,19030.0
2022-10-24 10:25:00,121.95,122.65,121.92,122.64,20236.0,104.8336,105.4353,104.8078,105.4267,20236.0
2022-10-24 10:30:00,122.58,122.79,122.26,122.35,19724.0,105.3751,105.5557,105.1001,105.1774,19724.0
2022-10-24 10:35:00,122.37,122.69,122.19,122.58,53437.0,105.1946,105.4697,105.0399,105.3751,53437.0
2022-10-24 10:40:00,122.59,122.64,122.07,122.07,34193.0,105.3837,105.4267,104.9367,104.9367,34193.0
2022-10-24 10:45:00,122.07,122.17,121.71,122.11,28746.0,104.9367,105.0227,104.6272,104.9711,28746.0
2022-10-24 10:50:00,122.09,122.71,121.88,122.71,622749.0,104.9539,105.4869,104.7734,105.4869,622749.0
2022-10-24 10:55:00,122.75,123.0,122.52,122.83,28775.0,105.5213,105.7362,105.3236,105.59,28775.0
2022-10-24 11:00:00,122.84,123.24,122.67,122.98,27616.0,105.5986,105.9425,105.4525,105.719,27616.0
2022-10-24 11:05:00,122.96,123.1,122.63,122.87,33860.0,105.7018,105.8222,105.4181,105.6244,33860.0
2022-10-24 11:10:00,122.91,123.13,122.6,122.74,12520.0,105.6588,105.8479,105.3923,105.5127,12520.0
2022-10-24 11:15:00,122.78,122.95,122.27,122.31,18190.0,105.5471,105.6932,105.1086,105.143,18190.0
2022-10-24 11:20:00,122.45,122.93,122.45,122.78,15299.0,105.2634,105.676,105.2634,105.5471,15299.0
2022-10-24 11:25:00,122.66,123.03,122.53,122.91,25113.0,105.4439,105.762,105.3322,105.6588,25113.0
2022-10-24 11:30:00,122.83,122.96,122.49,122.51,22891.0,105.59,105.7018,105.2978,105.315,22891.0
2022-10-24 11:35:00,122.6,122.88,122.44,122.6,17861.0,105.3923,105.633,105.2548,105.3923,17861.0
2022-10-24 11:40:00,122.6,122.84,122.44,122.51,48840.0,105.3923,105.5986,105.2548,105.315,48840.0
2022-10-24 11:45:00,122.48,122.65,122.27,122.63,16998.0,105.2892,105.4353,105.1086,105.4181,16998.0
2022-10-24 11:50:00,122.65,123.05,122.57,123.01,91936.0,105.4353,105.7792,105.3665,105.7448,91936.0
2022-10-24 11:55:00,123.08,123.15,122.78,123.07,9025.0,105.805,105.8651,105.5471,105.7964,9025.0
2022-10-24 12:00:00,123.06,123.26,122.73,122.83,9330.0,105.7878,105.9597,105.5041,105.59,9330.0
2022-10-24 12:05:00,122.84,122.86,122.64,122.64,15487.0,105.5986,105.6158,105.4267,105.4267,15487.0
2022-10-24 12:10:00,122.57,122.7,122.41,122.41,5747.0,105.3665,105.4783,105.229,105.229,5747.0
2022-10-24 12:15:00,122.32,122.62,122.2,122.54,9434.0,105.1516,105.4095,105.0485,105.3408,9434.0
2022-10-24 12:20:00,122.54,122.82,122.33,122.78,13049.0,105.3408,105.5815,105.1602,105.5471,13049.0
2022-10-24 12:25:00,122.83,122.97,122.64,122.97,11766.0,105.59,105.7104,105.4267,105.7104,11766.0
2022-10-24 12:30:00,122.93,123.11,122.75,122.82,12145.0,105.676,105.8307,105.5213,105.5815,12145.0
2022-10-24 12:35:00,122.78,123.09,122.74,122.95,19307.0,105.5471,105.8136,105.5127,105.6932,19307.0
2022-10-24 12:40:00,122.95,123.22,122.76,123.22,9592.0,105.6932,105.9253,105.5299,105.9253,9592.0
2022-10-24 12:45:00,123.22,123.22,122.95,122.95,10211.0,105.9253,105.9253,105.6932,105.6932,10211.0
2022-10-24 12:50:00,122.9,123.1,122.85,123.01,6026.0,105.6502,105.8222,105.6072,105.7448,6026.0
2022-10-24 12:55:00,122.96,123.06,122.74,122.94,22800.0,105.7018,105.7878,105.5127,105.6846,22800.0
2022-10-24 13:00:00,122.96,123.04,122.48,122.65,10594.0,105.7018,105.7706,105.2892,105.4353,10594.0
2022-10-24 13:05:00,122.63,122.66,122.39,122.57,12010.0,105.4181,105.4439,105.2118,105.3665,12010.0
2022-10-24 13:10:00,122.51,122.53,122.22,122.38,10358.0,105.315,105.3322,105.0657,105.2032,10358.0
2022-10-24 13:15:00,122.33,122.47,122.08,122.27,8868.0,105.1602,105.2806,104.9453,105.1086,8868.0
2022-10-24 13:20:00,122.2,122.41,122.16,122.31,17906.0,105.0485,105.229,105.0141,105.143,17906.0
2022-10-24 13:25:00,122.29,122.43,122.05,122.09,31689.0,105.1258,105.2462,104.9195,104.9539,31689.0
2022-10-24 13:30:00,122.07,122.32,122.04,122.27,15305.0,104.9367,105.1516,104.9109,105.1086,15305.0
2022-10-24 13:35:00,122.23,122.28,121.92,121.99,14193.0,105.0743,105.1172,104.8078,104.8679,14193.0
2022-10-24 13:40:00,121.97,122.12,121.89,121.96,9252.0,104.8508,104.9797,104.782,104.8422,9252.0
2022-10-24 13:45:00,121.92,122.04,121.9,122.01,11516.0,104.8078,104.9109,104.7906,104.8851,11516.0
2022-10-24 13:50:00,121.97,122.1,121.93,122.0,9885.0,104.8508,104.9625,104.8164,104.8765,9885.0
2022-10-24 13:55:00,122.03,122.22,122.0,122.19,9295.0,104.9023,105.0657,104.8765,105.0399,9295.0
2022-10-24 14:00:00,122.22,122.6,122.22,122.55,13906.0,105.0657,105.3923,105.0657,105.3493,13906.0
2022-10-24 14:05:00,122.56,122.67,122.53,122.61,7003.0,105.3579,105.4525,105.3322,105.4009,7003.0
2022-10-24 14:10:00,122.58,122.77,122.55,122.72,6577.0,105.3751,105.5385,105.3493,105.4955,6577.0
2022-10-24 14:15:00,122.7,122.71,122.48,122.57,8019.0,105.4783,105.4869,105.2892,105.3665,8019.0
2022-10-24 14:20:00,122.57,122.58,122.37,122.46,8565.0,105.3665,105.3751,105.1946,105.272,8565.0
2022-10-24 14:25:00,122.43,122.6,122.39,122.45,18798.0,105.2462,105.3923,105.2118,105.2634,18798.0
2022-10-24 14:30:00,122.41,122.62,122.41,122.62,7673.0,105.229,105.4095,105.229,105.4095,7673.0
2022-10-24 14:35:00,122.58,122.62,122.51,122.57,12372.0,105.3751,105.4095,105.315,105.3665,12372.0
2022-10-24 14:40:00,122.57,122.79,122.4,122.64,14961.0,105.3665,105.5557,105.2204,105.4267,14961.0
2022-10-24 14:45:00,122.62,122.73,122.57,122.64,7397.0,105.4095,105.5041,105.3665,105.4267,7397.0
2022-10-24 14:50:00,122.63,122.81,122.56,122.81,10056.0,105.4181,105.5729,105.3579,105.5729,10056.0
2022-10-24 14:55:00,122.78,123.06,122.77,122.85,8729.0,105.5471,105.7878,105.5385,105.6072,8729.0
2022-10-24 15:00:00,122.86,123.0,122.79,122.91,16058.0,105.6158,105.7362,105.5557,105.6588,16058.0
2022-10-24 15:05:00,122.94,122.99,122.81,122.98,11801.0,105.6846,105.7276,105.5729,105.719,11801.0
2022-10-24 15:10:00,123.0,123.12,122.9,123.1,10454.0,105.7362,105.8393,105.6502,105.8222,10454.0
2022-10-24 15:15:00,123.12,123.19,122.95,123.08,34919.0,105.8393,105.8995,105.6932,105.805,34919.0
2022-10-24 15:20:00,123.03,123.1,122.89,122.94,12323.0,105.762,105.8222,105.6416,105.6846,12323.0
2022-10-24 15:25:00,122.94,123.02,122.88,122.92,11806.0,105.6846,105.7534,105.633,105.6674,11806.0
2022-10-24 15:30:00,122.9,123.0,122.76,122.85,17109.0,105.6502,105.7362,105.5299,105.6072,17109.0
2022-10-24 15:35:00,122.82,122.87,122.71,122.77,17136.0,105.5815,105.6244,105.4869,105.5385,17136.0
2022-10-24 15:40:00,122.76,122.77,122.48,122.5,26649.0,105.5299,105.5385,105.2892,105.3064,26649.0
2022-10-24 15:45:00,122.5,122.64,122.5,122.55,31524.0,105.3064,105.4267,105.3064,105.3493,31524.0
2022-10-24 15:50:00,122.5,122.53,122.26,122.35,41621.0,105.3064,105.3322,105.1001,105.1774,41621.0
2022-10-24 15:55:00,122.33,122.54,122.17,122.54,109837.0,105.1602,105.3408,105.0227,105.3408,109837.0
2022-10-25 09:30:00,124.65,125.19,123.52,124.81,74059.0,107.1546,107.6188,106.1832,107.2921,74059.0
2022-10-25 09:35:00,124.98,126.27,124.77,126.03,28906.0,107.4383,108.5472,107.2578,108.3409,28906.0
2022-10-25 09:40:00,126.03,126.28,125.75,126.1,31421.0,108.3409,108.5558,108.1002,108.4011,31421.0
2022-10-25 09:45:00,126.16,126.5,125.87,126.36,81206.0,108.4527,108.7449,108.2034,108.6246,81206.0
2022-10-25 09:50:00,126.4,126.61,125.82,126.02,46822.0,108.659,108.8395,108.1604,108.3323,46822.0
2022-10-25 09:55:00,126.03,126.23,125.81,126.12,213493.0,108.3409,108.5128,108.1518,108.4183,213493.0
2022-10-25 10:00:00,126.06,126.6,125.57,126.58,67601.0,108.3667,108.8309,107.9455,108.8137,67601.0
2022-10-25 10:05:00,126.6,126.92,126.48,126.74,22240.0,108.8309,109.106,108.7277,108.9513,22240.0
2022-10-25 10:10:00,126.74,126.93,126.67,126.87,13105.0,108.9513,109.1146,108.8911,109.063,13105.0
2022-10-25 10:15:00,126.87,127.04,126.21,126.28,28754.0,109.063,109.2091,108.4956,108.5558,28754.0
2022-10-25 10:20:00,126.27,126.66,126.26,126.27,17574.0,108.5472,108.8825,108.5386,108.5472,17574.0
2022-10-25 10:25:00,126.21,126.58,126.1,126.47,18887.0,108.4956,108.8137,108.4011,108.7192,18887.0
2022-10-25 10:30:00,126.47,126.64,126.18,126.32,37831.0,108.7192,108.8653,108.4699,108.5902,37831.0
2022-10-25 10:35:00,126.27,126.55,126.24,126.41,29721.0,108.5472,108.7879,108.5214,108.6676,29721.0
2022-10-25 10:40:00,126.43,126.84,126.39,126.73,21950.0,108.6848,109.0372,108.6504,108.9427,21950.0
2022-10-25 10:45:00,126.7,126.81,126.52,126.78,16663.0,108.9169,109.0114,108.7621,108.9856,16663.0
2022-10-25 10:50:00,126.75,126.82,126.35,126.4,40401.0,108.9599,109.02,108.616,108.659,40401.0
2022-10-25 10:55:00,126.45,126.48,126.03,126.22,26158.0,108.702,108.7277,108.3409,108.5042,26158.0
2022-10-25 11:00:00,126.24,126.37,126.03,126.31,13775.0,108.5214,108.6332,108.3409,108.5816,13775.0
2022-10-25 11:05:00,126.27,126.55,126.15,126.51,14549.0,108.5472,108.7879,108.4441,108.7535,14549.0
2022-10-25 11:10:00,126.46,126.51,126.17,126.23,10772.0,108.7106,108.7535,108.4613,108.5128,10772.0
2022-10-25 11:15:00,126.28,126.49,126.25,126.41,10242.0,108.5558,108.7363,108.53,108.6676,10242.0
2022-10-25 11:20:00,126.26,126.39,126.12,126.15,13578.0,108.5386,108.6504,108.4183,108.4441,13578.0
2022-10-25 11:25:00,126.21,126.51,126.19,126.19,21309.0,108.4956,108.7535,108.4785,108.4785,21309.0
2022-10-25 11:30:00,126.23,126.26,126.03,126.1,14521.0,108.5128,108.5386,108.3409,108.4011,14521.0
2022-10-25 11:35:00,126.1,126.46,126.08,126.4,28989.0,108.4011,108.7106,108.3839,108.659,28989.0
2022-10-25 11:40:00,126.43,126.46,126.23,126.39,8678.0,108.6848,108.7106,108.5128,108.6504,8678.0
2022-10-25 11:45:00,126.38,126.39,125.96,125.96,22228.0,108.6418,108.6504,108.2807,108.2807,22228.0
2022-10-25 11:50:00,125.99,126.2,125.88,126.12,22293.0,108.3065,108.487,108.212,108.4183,22293.0
2022-10-25 11:55:00,126.11,126.22,125.97,126.03,12987.0,108.4097,108.5042,108.2893,108.3409,12987.0
2022-10-25 12:00:00,126.03,126.1,125.64,125.68,21300.0,108.3409,108.4011,108.0056,108.04,21300.0
2022-10-25 12:05:00,125.7,126.07,125.67,125.99,25654.0,108.0572,108.3753,108.0314,108.3065,25654.0
2022-10-25 12:10:00,125.97,126.38,125.97,126.3,14804.0,108.2893,108.6418,108.2893,108.573,14804.0
2022-10-25 12:15:00,126.4,126.6,126.2,126.51,39259.0,108.659,108.8309,108.487,108.7535,39259.0
2022-10-25 12:20:00,126.59,126.66,126.39,126.63,23334.0,108.8223,108.8825,108.6504,108.8567,23334.0
2022-10-25 12:25:00,126.64,126.64,126.4,126.48,38981.0,108.8653,108.8653,108.659,108.7277,38981.0
2022-10-25 12:30:00,126.53,126.66,126.41,126.6,32653.0,108.7707,108.8825,108.6676,108.8309,32653.0
2022-10-25 12:35:00,126.62,126.89,126.52,126.77,11583.0,108.8481,109.0802,108.7621,108.977,11583.0
2022-10-25 12:40:00,126.72,126.79,126.66,126.78,15240.0,108.9341,108.9942,108.8825,108.9856,15240.0
2022-10-25 12:45:00,126.77,126.77,126.54,126.58,14893.0,108.977,108.977,108.7793,108.8137,14893.0
2022-10-25 12:50:00,126.59,126.61,126.31,126.33,15263.0,108.8223,108.8395,108.5816,108.5988,15263.0
2022-10-25 12:55:00,126.39,126.44,126.14,126.18,9511.0,108.6504,108.6934,108.4355,108.4699,9511.0
2022-10-25 13:00:00,126.2,126.43,126.16,126.21,12634.0,108.487,108.6848,108.4527,108.4956,12634.0
2022-10-25 13:05:00,126.2,126.45,126.14,126.44,11519.0,108.487,108.702,108.4355,108.6934,11519.0
2022-10-25 13:10:00,126.47,126.54,126.29,126.3,28525.0,108.7192,108.7793,108.5644,108.573,28525.0
2022-10-25 13:15:00,126.28,126.38,126.19,126.25,8796.0,108.5558,108.6418,108.4785,108.53,8796.0
2022-10-25 13:20:00,126.23,126.32,126.18,126.26,11039.0,108.5128,108.5902,108.4699,108.5386,11039.0
2022-10-25 13:25:00,126.31,126.48,126.29,126.29,29534.0,108.5816,108.7277,108.5644,108.5644,29534.0
2022-10-25 13:30:00,126.32,126.56,126.29,126.49,50000.0,108.5902,108.7965,108.5644,108.7363,50000.0
2022-10-25 13:35:00,126.46,126.64,126.0,126.45,747305.0,108.7106,108.8653,108.3151,108.702,747305.0
2022-10-25 13:40:00,126.42,126.55,126.34,126.37,38530.0,108.6762,108.7879,108.6074,108.6332,38530.0
2022-10-25 13:45:00,126.36,126.37,126.22,126.3,30291.0,108.6246,108.6332,108.5042,108.573,30291.0
2022-10-25 13:50:00,126.3,126.39,126.27,126.35,20927.0,108.573,108.6504,108.5472,108.616,20927.0
2022-10-25 13:55:00,126.34,126.39,126.23,126.39,21961.0,108.6074,108.6504,108.5128,108.6504,21961.0
2022-10-25 14:00:00,126.41,126.54,126.35,126.36,23445.0,108.6676,108.7793,108.616,108.6246,23445.0
2022-10-25 14:05:00,126.41,126.51,126.26,126.26,16807.0,108.6676,108.7535,108.5386,108.5386,16807.0
2022-10-25 14:10:00,126.28,126.34,126.05,126.14,19231.0,108.5558,108.6074,108.3581,108.4355,19231.0
2022-10-25 14:15:00,126.11,126.23,126.0,126.08,30887.0,108.4097,108.5128,108.3151,108.3839,30887.0
2022-10-25 14:20:00,126.1,126.11,125.98,126.02,30029.0,108.4011,108.4097,108.2979,108.3323,30029.0
2022-10-25 14:25:00,126.02,126.12,125.98,126.07,28854.0,108.3323,108.4183,108.2979,108.3753,28854.0
2022-10-25 14:30:00,126.06,126.07,125.96,126.05,20037.0,108.3667,108.3753,108.2807,108.3581,20037.0
2022-10-25 14:35:00,126.05,126.08,125.97,126.04,15964.0,108.3581,108.3839,108.2893,108.3495,15964.0
2022-10-25 14:40:00,126.07,126.09,125.97,126.09,23771.0,108.3753,108.3925,108.2893,108.3925,23771.0
2022-10-25 14:45:00,126.09,126.09,125.86,126.08,30046.0,108.3925,108.3925,108.1948,108.3839,30046.0
2022-10-25 14:50:00,126.08,126.17,126.01,126.16,41730.0,108.3839,108.4613,108.3237,108.4527,41730.0
2022-10-25 14:55:00,126.16,126.27,126.07,126.08,19830.0,108.4527,108.5472,108.3753,108.3839,19830.0
2022-10-25 15:00:00,126.08,126.26,126.08,126.22,24957.0,108.3839,108.5386,108.3839,108.5042,24957.0
2022-10-25 15:05:00,126.24,126.25,126.08,126.23,19615.0,108.5214,108.53,108.3839,108.5128,19615.0
2022-10-25 15:10:00,126.18,126.19,125.93,126.0,31324.0,108.4699,108.4785,108.2549,108.3151,31324.0
2022-10-25 15:15:00,126.0,126.18,125.97,126.14,35195.0,108.3151,108.4699,108.2893,108.4355,35195.0
2022-10-25 15:20:00,126.17,126.24,126.13,126.2,33344.0,108.4613,108.5214,108.4269,108.487,33344.0
2022-10-25 15:25:00,126.21,126.28,125.94,126.02,81852.0,108.4956,108.5558,108.2635,108.3323,81852.0
2022-10-25 15:30:00,126.03,126.25,126.01,126.18,53362.0,108.3409,108.53,108.3237,108.4699,53362.0
2022-10-25 15:35:00,126.18,126.58,126.16,126.4,65404.0,108.4699,108.8137,108.4527,108.659,65404.0
2022-10-25 15:40:00,126.4,126.79,126.0,126.51,378812.0,108.659,108.9942,108.3151,108.7535,378812.0
2022-10-25 15:45:00,126.5,126.89,126.49,126.71,104152.0,108.7449,109.0802,108.7363,108.9255,104152.0
2022-10-25 15:50:00,126.67,126.87,126.47,126.49,104200.0,108.8911,109.063,108.7192,108.7363,104200.0
2022-10-25 15:55:00,126.47,126.77,126.29,126.49,305475.0,108.7192,108.977,108.5644,108.7363,305475.0
2022-10-26 09:30:00,126.17,127.96,126.02,127.43,84219.0,108.4613,110.0,108.3323,109.5444,84219.0
2022-10-26 09:35:00,127.46,128.67,127.36,128.67,26376.0,109.5702,110.6104,109.4842,110.6104,26376.0
2022-10-26 09:40:00,128.53,128.55,127.27,127.38,19360.0,110.49,110.5072,109.4069,109.5014,19360.0
2022-10-26 09:45:00,127.37,127.85,126.98,127.08,38888.0,109.4928,109.9055,109.1576,109.2435,38888.0
2022-10-26 09:50:00,127.17,127.44,126.59,126.8,61211.0,109.3209,109.553,108.8223,109.0028,61211.0
2022-10-26 09:55:00,126.73,126.85,126.18,126.42,18676.0,108.9427,109.0458,108.4699,108.6762,18676.0
2022-10-26 10:00:00,126.49,127.53,126.48,126.54,28988.0,108.7363,109.6304,108.7277,108.7793,28988.0
2022-10-26 10:05:00,126.51,127.3,126.4,126.86,35567.0,108.7535,109.4327,108.659,109.0544,35567.0
2022-10-26 10:10:00,126.92,127.03,126.59,126.82,65569.0,109.106,109.2006,108.8223,109.02,65569.0
2022-10-26 10:15:00,126.92,127.7,126.91,127.48,23705.0,109.106,109.7765,109.0974,109.5874,23705.0
2022-10-26 10:20:00,127.57,127.58,126.97,127.07,43623.0,109.6648,109.6734,109.149,109.2349,43623.0
2022-10-26 10:25:00,127.08,127.38,127.08,127.1,43929.0,109.2435,109.5014,109.2435,109.2607,43929.0
2022-10-26 10:30:00,127.12,127.33,126.98,127.27,15208.0,109.2779,109.4584,109.1576,109.4069,15208.0
2022-10-26 10:35:00,127.23,127.41,127.17,127.3,13060.0,109.3725,109.5272,109.3209,109.4327,13060.0
2022-10-26 10:40:00,127.28,127.92,127.25,127.92,38255.0,109.4155,109.9656,109.3897,109.9656,38255.0
2022-10-26 10:45:00,127.87,128.17,127.69,128.16,34396.0,109.9227,110.1805,109.7679,110.172,34396.0
2022-10-26 10:50:00,128.14,128.14,127.77,127.95,19913.0,110.1548,110.1548,109.8367,109.9914,19913.0
2022-10-26 10:55:00,127.96,128.09,127.85,127.86,23314.0,110.0,110.1118,109.9055,109.9141,23314.0
2022-10-26 11:00:00,127.88,128.35,127.74,128.21,19767.0,109.9313,110.3353,109.8109,110.2149,19767.0
2022-10-26 11:05:00,128.19,128.2,127.76,127.8,16093.0,110.1977,110.2063,109.8281,109.8625,16093.0
2022-10-26 11:10:00,127.75,127.98,127.61,127.72,13421.0,109.8195,110.0172,109.6991,109.7937,13421.0
2022-10-26 11:15:00,127.72,128.11,127.68,128.06,17726.0,109.7937,110.129,109.7593,110.086,17726.0
2022-10-26 11:20:00,128.03,128.31,127.97,128.14,15848.0,110.0602,110.3009,110.0086,110.1548,15848.0
2022-10-26 11:25:00,128.17,128.44,128.16,128.39,14217.0,110.1805,110.4127,110.172,110.3697,14217.0
2022-10-26 11:30:00,128.41,128.8,128.38,128.8,10569.0,110.3869,110.7221,110.3611,110.7221,10569.0
2022-10-26 11:35:00,128.77,128.82,128.62,128.66,16312.0,110.6963,110.7393,110.5674,110.6018,16312.0
2022-10-26 11:40:00,128.66,128.79,128.44,128.44,43021.0,110.6018,110.7135,110.4127,110.4127,43021.0
2022-10-26 11:45:00,128.4,128.62,128.35,128.5,21881.0,110.3783,110.5674,110.3353,110.4642,21881.0
2022-10-26 11:50:00,128.54,128.69,128.35,128.63,25405.0,110.4986,110.6276,110.3353,110.576,25405.0
2022-10-26 11:55:00,128.7,128.97,128.67,128.97,27604.0,110.6362,110.8683,110.6104,110.8683,27604.0
2022-10-26 12:00:00,128.94,129.19,128.85,129.1,26366.0,110.8425,111.0574,110.7651,110.98,26366.0
2022-10-26 12:05:00,129.07,129.08,128.56,128.73,16019.0,110.9542,110.9628,110.5158,110.6619,16019.0
2022-10-26 12:10:00,128.77,128.86,128.56,128.67,14021.0,110.6963,110.7737,110.5158,110.6104,14021.0
2022-10-26 12:15:00,128.58,128.69,128.47,128.58,9521.0,110.533,110.6276,110.4384,110.533,9521.0
2022-10-26 12:20:00,128.57,128.75,128.55,128.71,9086.0,110.5244,110.6791,110.5072,110.6448,9086.0
2022-10-26 12:25:00,128.73,128.73,128.59,128.69,13445.0,110.6619,110.6619,110.5416,110.6276,13445.0
2022-10-26 12:30:00,128.62,129.0,128.61,129.0,13887.0,110.5674,110.8941,110.5588,110.8941,13887.0
2022-10-26 12:35:00,128.99,129.1,128.84,129.0,37914.0,110.8855,110.98,110.7565,110.8941,37914.0
2022-10-26 12:40:00,129.03,129.25,128.98,129.25,9871.0,110.9198,111.109,110.8769,111.109,9871.0
2022-10-26 12:45:00,129.2,129.37,129.07,129.12,14217.0,111.066,111.2121,110.9542,110.9972,14217.0
2022-10-26 12:50:00,129.08,129.08,128.8,128.9,7735.0,110.9628,110.9628,110.7221,110.8081,7735.0
2022-10-26 12:55:00,128.87,128.94,128.62,128.72,9280.0,110.7823,110.8425,110.5674,110.6534,9280.0
2022-10-26 13:00:00,128.67,128.78,128.5,128.6,14113.0,110.6104,110.7049,110.4642,110.5502,14113.0
2022-10-26 13:05:00,128.59,128.67,128.48,128.55,10679.0,110.5416,110.6104,110.447,110.5072,10679.0
2022-10-26 13:10:00,128.56,128.62,128.43,128.51,13797.0,110.5158,110.5674,110.4041,110.4728,13797.0
2022-10-26 13:15:00,128.58,128.86,128.45,128.83,12205.0,110.533,110.7737,110.4212,110.7479,12205.0
2022-10-26 13:20:00,128.8,128.83,128.55,128.63,10609.0,110.7221,110.7479,110.5072,110.576,10609.0
2022-10-26 13:25:00,128.6,128.8,128.49,128.75,11459.0,110.5502,110.7221,110.4556,110.6791,11459.0
2022-10-26 13:30:00,128.72,128.93,128.71,128.75,8194.0,110.6534,110.8339,110.6448,110.6791,8194.0
2022-10-26 13:35:00,128.78,129.0,128.72,128.9,13973.0,110.7049,110.8941,110.6534,110.8081,13973.0
2022-10-26 13:40:00,128.91,129.01,128.83,128.94,9996.0,110.8167,110.9026,110.7479,110.8425,9996.0
2022-10-26 13:45:00,128.94,128.99,128.84,128.93,9576.0,110.8425,110.8855,110.7565,110.8339,9576.0
2022-10-26 13:50:00,128.96,129.14,128.96,129.13,8051.0,110.8597,111.0144,110.8597,111.0058,8051.0
2022-10-26 13:55:00,129.19,129.19,128.95,128.98,12971.0,111.0574,111.0574,110.8511,110.8769,12971.0
2022-10-26 14:00:00,128.97,129.06,128.97,129.0,9580.0,110.8683,110.9456,110.8683,110.8941,9580.0
2022-10-26 14:05:00,129.0,129.06,128.93,128.97,12102.0,110.8941,110.9456,110.8339,110.8683,12102.0
2022-10-26 14:10:00,129.0,129.21,129.0,129.21,8159.0,110.8941,111.0746,110.8941,111.0746,8159.0
2022-10-26 14:15:00,129.19,129.19,128.92,129.02,18450.0,111.0574,111.0574,110.8253,110.9112,18450.0
2022-10-26 14:20:00,129.0,129.08,128.76,128.83,10684.0,110.8941,110.9628,110.6877,110.7479,10684.0
2022-10-26 14:25:00,128.8,128.8,128.5,128.57,9654.0,110.7221,110.7221,110.4642,110.5244,9654.0
2022-10-26 14:30:00,128.59,128.64,128.43,128.47,10708.0,110.5416,110.5846,110.4041,110.4384,10708.0
2022-10-26 14:35:00,128.45,128.63,128.42,128.5,15278.0,110.4212,110.576,110.3955,110.4642,15278.0
2022-10-26 14:40:00,128.49,128.5,128.37,128.38,12585.0,110.4556,110.4642,110.3525,110.3611,12585.0
2022-10-26 14:45:00,128.39,128.4,128.05,128.11,12964.0,110.3697,110.3783,110.0774,110.129,12964.0
2022-10-26 14:50:00,128.13,128.14,127.91,127.97,10260.0,110.1462,110.1548,109.957,110.0086,10260.0
2022-10-26 14:55:00,127.98,128.11,127.96,128.07,16377.0,110.0172,110.129,110.0,110.0946,16377.0
2022-10-26 15:00:00,128.02,128.02,127.51,127.72,21184.0,110.0516,110.0516,109.6132,109.7937,21184.0
2022-10-26 15:05:00,127.72,128.23,127.61,128.23,19965.0,109.7937,110.2321,109.6991,110.2321,19965.0
2022-10-26 15:10:00,128.25,128.25,127.93,128.07,10282.0,110.2493,110.2493,109.9742,110.0946,10282.0
2022-10-26 15:15:00,128.06,128.09,127.93,127.99,18041.0,110.086,110.1118,109.9742,110.0258,18041.0
2022-10-26 15:20:00,127.97,128.19,127.94,128.16,18354.0,110.0086,110.1977,109.9828,110.172,18354.0
2022-10-26 15:25:00,128.17,128.41,128.02,128.32,30243.0,110.1805,110.3869,110.0516,110.3095,30243.0
2022-10-26 15:30:00,128.32,128.55,128.29,128.49,39902.0,110.3095,110.5072,110.2837,110.4556,39902.0
2022-10-26 15:35:00,128.47,128.55,128.36,128.52,36038.0,110.4384,110.5072,110.3439,110.4814,36038.0
2022-10-26 15:40:00,128.52,128.79,128.51,128.69,36020.0,110.4814,110.7135,110.4728,110.6276,36020.0
2022-10-26 15:45:00,128.68,128.94,128.61,128.94,44114.0,110.619,110.8425,110.5588,110.8425,44114.0
2022-10-26 15:50:00,128.94,128.94,128.64,128.8,72961.0,110.8425,110.8425,110.5846,110.7221,72961.0
2022-10-26 15:55:00,128.8,128.81,128.24,128.29,193040.0,110.7221,110.7307,110.2407,110.2837,193040.0
2022-10-27 09:30:00,129.5,129.5,127.14,127.36,55625.0,111.3239,111.3239,109.2951,109.4842,55625.0
2022-10-27 09:35:00,127.37,127.96,127.34,127.42,43317.0,109.4928,110.0,109.467,109.5358,43317.0
2022-10-27 09:40:00,127.32,128.41,126.94,128.28,36955.0,109.4498,110.3869,109.1232,110.2751,36955.0
2022-10-27 09:45:00,128.28,128.35,127.74,127.95,50761.0,110.2751,110.3353,109.8109,109.9914,50761.0
2022-10-27 09:50:00,127.81,128.95,127.8,128.56,43228.0,109.8711,110.8511,109.8625,110.5158,43228.0
2022-10-27 09:55:00,128.58,128.65,127.84,128.12,28136.0,110.533,110.5932,109.8969,110.1376,28136.0
2022-10-27 10:00:00,128.11,128.32,127.63,128.21,42635.0,110.129,110.3095,109.7163,110.2149,42635.0
2022-10-27 10:05:00,128.33,128.55,127.8,128.47,33079.0,110.3181,110.5072,109.8625,110.4384,33079.0
2022-10-27 10:10:00,128.54,128.85,128.17,128.64,28435.0,110.4986,110.7651,110.1805,110.5846,28435.0
2022-10-27 10:15:00,128.61,128.95,128.41,128.66,31913.0,110.5588,110.8511,110.3869,110.6018,31913.0
2022-10-27 10:20:00,128.64,129.2,128.61,128.66,61314.0,110.5846,111.066,110.5588,110.6018,61314.0
2022-10-27 10:25:00,128.62,128.64,128.26,128.38,22644.0,110.5674,110.5846,110.2579,110.3611,22644.0
2022-10-27 10:30:00,128.31,128.68,128.05,128.05,20782.0,110.3009,110.619,110.0774,110.0774,20782.0
2022-10-27 10:35:00,128.05,128.38,127.97,128.17,32206.0,110.0774,110.3611,110.0086,110.1805,32206.0
2022-10-27 10:40:00,128.18,128.36,127.85,127.88,30287.0,110.1891,110.3439,109.9055,109.9313,30287.0
2022-10-27 10:45:00,127.91,127.93,127.4,127.4,54067.0,109.957,109.9742,109.5186,109.5186,54067.0
2022-10-27 10:50:00,127.4,127.83,127.32,127.79,70020.0,109.5186,109.8883,109.4498,109.8539,70020.0
2022-10-27 10:55:00,127.79,127.85,126.97,127.01,17365.0,109.8539,109.9055,109.149,109.1834,17365.0
2022-10-27 11:00:00,126.97,127.14,126.82,127.01,21533.0,109.149,109.2951,109.02,109.1834,21533.0
2022-10-27 11:05:00,127.01,127.01,126.8,126.89,21557.0,109.1834,109.1834,109.0028,109.0802,21557.0
2022-10-27 11:10:00,126.92,127.11,126.87,126.96,16290.0,109.106,109.2693,109.063,109.1404,16290.0
2022-10-27 11:15:00,126.96,127.1,126.73,126.96,25926.0,109.1404,109.2607,108.9427,109.1404,25926.0
2022-10-27 11:20:00,126.93,127.12,126.93,127.02,17609.0,109.1146,109.2779,109.1146,109.192,17609.0
2022-10-27 11:25:00,127.02,127.06,126.78,126.92,27270.0,109.192,109.2263,108.9856,109.106,27270.0
2022-10-27 11:30:00,126.96,127.03,126.71,126.78,30369.0,109.1404,109.2006,108.9255,108.9856,30369.0
2022-10-27 11:35:00,126.8,127.0,126.48,126.73,21322.0,109.0028,109.1748,108.7277,108.9427,21322.0
2022-10-27 11:40:00,126.65,126.93,126.47,126.48,13723.0,108.8739,109.1146,108.7192,108.7277,13723.0
2022-10-27 11:45:00,126.47,126.95,126.36,126.95,13531.0,108.7192,109.1318,108.6246,109.1318,13531.0
2022-10-27 11:50:00,126.98,127.04,126.61,126.89,13492.0,109.1576,109.2091,108.8395,109.0802,13492.0
2022-10-27 11:55:00,126.92,126.97,126.71,126.76,7086.0,109.106,109.149,108.9255,108.9684,7086.0
2022-10-27 12:00:00,126.73,126.98,126.72,126.96,6327.0,108.9427,109.1576,108.9341,109.1404,6327.0
2022-10-27 12:05:00,126.91,127.13,126.91,126.94,16934.0,109.0974,109.2865,109.0974,109.1232,16934.0
2022-10-27 12:10:00,126.96,127.07,126.88,127.01,9180.0,109.1404,109.2349,109.0716,109.1834,9180.0
2022-10-27 12:15:00,127.03,127.18,126.81,126.86,12293.0,109.2006,109.3295,109.0114,109.0544,12293.0
2022-10-27 12:20:00,126.9,127.06,126.85,127.0,13117.0,109.0888,109.2263,109.0458,109.1748,13117.0
2022-10-27 12:25:00,126.98,127.01,126.66,126.68,8386.0,109.1576,109.1834,108.8825,108.8997,8386.0
2022-10-27 12:30:00,126.67,126.89,126.67,126.88,7570.0,108.8911,109.0802,108.8911,109.0716,7570.0
2022-10-27 12:35:00,126.82,127.06,126.82,126.97,9590.0,109.02,109.2263,109.02,109.149,9590.0
2022-10-27 12:40:00,126.96,127.08,126.96,127.0,11976.0,109.1404,109.2435,109.1404,109.1748,11976.0
2022-10-27 12:45:00,126.99,127.26,126.9,127.22,15243.0,109.1662,109.3983,109.0888,109.3639,15243.0
2022-10-27 12:50:00,127.25,127.28,127.06,127.18,22329.0,109.3897,109.4155,109.2263,109.3295,22329.0
2022-10-27 12:55:00,127.16,127.21,127.08,127.18,10719.0,109.3123,109.3553,109.2435,109.3295,10719.0
2022-10-27 13:00:00,127.16,127.22,126.89,126.91,7074.0,109.3123,109.3639,109.0802,109.0974,7074.0
2022-10-27 13:05:00,126.91,127.05,126.74,127.03,8941.0,109.0974,109.2177,108.9513,109.2006,8941.0
2022-10-27 13:10:00,127.06,127.45,127.06,127.22,32269.0,109.2263,109.5616,109.2263,109.3639,32269.0
2022-10-27 13:15:00,127.25,127.55,127.19,127.44,19124.0,109.3897,109.6476,109.3381,109.553,19124.0
2022-10-27 13:20:00,127.44,127.51,127.32,127.36,14146.0,109.553,109.6132,109.4498,109.4842,14146.0
2022-10-27 13:25:00,127.35,127.64,127.34,127.54,31625.0,109.4756,109.7249,109.467,109.639,31625.0
2022-10-27 13:30:00,127.54,127.59,127.38,127.38,27661.0,109.639,109.682,109.5014,109.5014,27661.0
2022-10-27 13:35:00,127.38,127.68,127.36,127.53,21559.0,109.5014,109.7593,109.4842,109.6304,21559.0
2022-10-27 13:40:00,127.55,127.79,127.51,127.69,18590.0,109.6476,109.8539,109.6132,109.7679,18590.0
2022-10-27 13:45:00,127.73,127.8,127.6,127.69,12596.0,109.8023,109.8625,109.6905,109.7679,12596.0
2022-10-27 13:50:00,127.69,127.76,127.61,127.76,17807.0,109.7679,109.8281,109.6991,109.8281,17807.0
2022-10-27 13:55:00,127.77,127.9,127.53,127.54,12024.0,109.8367,109.9484,109.6304,109.639,12024.0
2022-10-27 14:00:00,127.56,127.73,127.54,127.73,9961.0,109.6562,109.8023,109.639,109.8023,9961.0
2022-10-27 14:05:00,127.75,127.9,127.64,127.9,17413.0,109.8195,109.9484,109.7249,109.9484,17413.0
2022-10-27 14:10:00,127.95,128.05,127.75,127.75,17559.0,109.9914,110.0774,109.8195,109.8195,17559.0
2022-10-27 14:15:00,127.76,127.81,127.49,127.74,18725.0,109.8281,109.8711,109.596,109.8109,18725.0
2022-10-27 14:20:00,127.75,127.87,127.69,127.86,10498.0,109.8195,109.9227,109.7679,109.9141,10498.0
2022-10-27 14:25:00,127.85,127.93,127.56,127.69,27276.0,109.9055,109.9742,109.6562,109.7679,27276.0
2022-10-27 14:30:00,127.66,127.76,127.49,127.73,9912.0,109.7421,109.8281,109.596,109.8023,9912.0
2022-10-27 14:35:00,127.62,128.07,127.58,127.98,14903.0,109.7077,110.0946,109.6734,110.0172,14903.0
2022-10-27 14:40:00,127.96,128.04,127.84,127.87,18629.0,110.0,110.0688,109.8969,109.9227,18629.0
2022-10-27 14:45:00,127.87,128.02,127.8,128.01,26012.0,109.9227,110.0516,109.8625,110.043,26012.0
2022-10-27 14:50:00,127.99,128.06,127.82,127.86,15262.0,110.0258,110.086,109.8797,109.9141,15262.0
2022-10-27 14:55:00,127.87,127.89,127.66,127.89,26939.0,109.9227,109.9398,109.7421,109.9398,26939.0
2022-10-27 15:00:00,127.88,128.14,127.87,128.1,16253.0,109.9313,110.1548,109.9227,110.1204,16253.0
2022-10-27 15:05:00,128.09,128.1,127.66,127.73,19527.0,110.1118,110.1204,109.7421,109.8023,19527.0
2022-10-27 15:10:00,127.76,128.23,127.73,128.23,19798.0,109.8281,110.2321,109.8023,110.2321,19798.0
2022-10-27 15:15:00,128.17,128.32,128.12,128.17,14231.0,110.1805,110.3095,110.1376,110.1805,14231.0
2022-10-27 15:20:00,128.2,128.37,128.13,128.16,13370.0,110.2063,110.3525,110.1462,110.172,13370.0
2022-10-27 15:25:00,128.18,128.58,128.11,128.5,16092.0,110.1891,110.533,110.129,110.4642,16092.0
2022-10-27 15:30:00,128.47,128.98,128.39,128.78,27811.0,110.4384,110.8769,110.3697,110.7049,27811.0
2022-10-27 15:35:00,128.78,128.83,128.41,128.41,32020.0,110.7049,110.7479,110.3869,110.3869,32020.0
2022-10-27 15:40:00,128.45,128.54,128.31,128.35,26110.0,110.4212,110.4986,110.3009,110.3353,26110.0
2022-10-27 15:45:00,128.33,128.57,128.19,128.55,33048.0,110.3181,110.5244,110.1977,110.5072,33048.0
2022-10-27 15:50:00,128.54,128.61,127.94,127.99,67798.0,110.4986,110.5588,109.9828,110.0258,67798.0
2022-10-27 15:55:00,128.02,128.12,127.79,128.07,210265.0,110.0516,110.1376,109.8539,110.0946,210265.0
2022-10-28 09:30:00,127.55,128.2,127.5,127.78,27647.0,109.6476,110.2063,109.6046,109.8453,27647.0
2022-10-28 09:35:00,127.7,128.52,127.57,128.51,7646.0,109.7765,110.4814,109.6648,110.4728,7646.0
2022-10-28 09:40:00,128.41,129.32,128.41,129.32,18284.0,110.3869,111.1691,110.3869,111.1691,18284.0
2022-10-28 09:45:00,129.27,130.11,129.27,130.06,15390.0,111.1262,111.8483,111.1262,111.8053,15390.0
2022-10-28 09:50:00,129.85,130.24,129.85,130.15,7576.0,111.6247,111.96,111.6247,111.8826,7576.0
2022-10-28 09:55:00,130.18,130.72,130.18,130.55,16550.0,111.9084,112.3726,111.9084,112.2265,16550.0
2022-10-28 10:00:00,130.68,131.51,130.68,130.94,26714.0,112.3383,113.0518,112.3383,112.5618,26714.0
2022-10-28 10:05:00,130.94,131.73,130.92,131.73,17794.0,112.5618,113.2409,112.5446,113.2409,17794.0
2022-10-28 10:10:00,131.79,131.9,131.36,131.58,21233.0,113.2925,113.387,112.9228,113.1119,21233.0
2022-10-28 10:15:00,131.6,132.09,131.49,131.88,16206.0,113.1291,113.5504,113.0346,113.3698,16206.0
2022-10-28 10:20:00,131.77,132.2,131.61,132.16,33607.0,113.2753,113.6449,113.1377,113.6105,33607.0
2022-10-28 10:25:00,132.27,132.51,132.2,132.46,20159.0,113.7051,113.9114,113.6449,113.8684,20159.0
2022-10-28 10:30:00,132.49,132.99,132.49,132.84,15256.0,113.8942,114.324,113.8942,114.1951,15256.0
2022-10-28 10:35:00,132.82,133.08,132.75,133.08,13907.0,114.1779,114.4014,114.1177,114.4014,13907.0
2022-10-28 10:40:00,133.06,133.14,132.97,133.06,12176.0,114.3842,114.453,114.3068,114.3842,12176.0
2022-10-28 10:45:00,133.01,133.3,132.79,133.14,12387.0,114.3412,114.5905,114.1521,114.453,12387.0
2022-10-28 10:50:00,133.22,133.43,133.1,133.4,15795.0,114.5217,114.7023,114.4186,114.6765,15795.0
2022-10-28 10:55:00,133.36,133.53,133.19,133.26,15980.0,114.6421,114.7882,114.496,114.5561,15980.0
2022-10-28 11:00:00,133.29,133.57,133.17,133.54,18049.0,114.5819,114.8226,114.4788,114.7968,18049.0
2022-10-28 11:05:00,133.56,133.59,133.22,133.42,16339.0,114.814,114.8398,114.5217,114.6937,16339.0
2022-10-28 11:10:00,133.45,133.45,132.78,132.82,12984.0,114.7195,114.7195,114.1435,114.1779,12984.0
2022-10-28 11:15:00,132.8,132.84,132.51,132.77,21531.0,114.1607,114.1951,113.9114,114.1349,21531.0
2022-10-28 11:20:00,132.77,132.79,132.51,132.59,19480.0,114.1349,114.1521,113.9114,113.9802,19480.0
2022-10-28 11:25:00,132.58,132.61,132.2,132.22,10469.0,113.9716,113.9974,113.6449,113.6621,10469.0
2022-10-28 11:30:00,132.19,132.35,132.1,132.16,11159.0,113.6363,113.7739,113.5589,113.6105,11159.0
2022-10-28 11:35:00,132.13,132.28,131.97,132.19,10884.0,113.5847,113.7137,113.4472,113.6363,10884.0
2022-10-28 11:40:00,132.18,132.36,132.07,132.36,32861.0,113.6277,113.7825,113.5332,113.7825,32861.0
2022-10-28 11:45:00,132.33,132.54,132.22,132.34,33143.0,113.7567,113.9372,113.6621,113.7653,33143.0
2022-10-28 11:50:00,132.31,132.32,132.02,132.02,12665.0,113.7395,113.7481,113.4902,113.4902,12665.0
2022-10-28 11:55:00,132.06,132.2,131.98,132.02,6838.0,113.5246,113.6449,113.4558,113.4902,6838.0
2022-10-28 12:00:00,132.04,132.17,131.99,132.09,4903.0,113.5074,113.6191,113.4644,113.5504,4903.0
2022-10-28 12:05:00,132.11,132.22,131.98,132.17,9358.0,113.5675,113.6621,113.4558,113.6191,9358.0
2022-10-28 12:10:00,132.11,132.21,132.09,132.21,6418.0,113.5675,113.6535,113.5504,113.6535,6418.0
2022-10-28 12:15:00,132.21,132.51,132.18,132.42,14774.0,113.6535,113.9114,113.6277,113.834,14774.0
2022-10-28 12:20:00,132.43,132.63,132.43,132.56,13307.0,113.8426,114.0146,113.8426,113.9544,13307.0
2022-10-28 12:25:00,132.53,132.57,132.11,132.14,12059.0,113.9286,113.963,113.5675,113.5933,12059.0
2022-10-28 12:30:00,132.15,132.28,132.07,132.19,9162.0,113.6019,113.7137,113.5332,113.6363,9162.0
2022-10-28 12:35:00,132.18,132.4,132.16,132.39,10830.0,113.6277,113.8168,113.6105,113.8082,10830.0
2022-10-28 12:40:00,132.41,132.5,132.34,132.35,21118.0,113.8254,113.9028,113.7653,113.7739,21118.0
2022-10-28 12:45:00,132.37,132.4,132.21,132.3,20400.0,113.7911,113.8168,113.6535,113.7309,20400.0
2022-10-28 12:50:00,132.29,132.52,132.21,132.5,7575.0,113.7223,113.92,113.6535,113.9028,7575.0
2022-10-28 12:55:00,132.49,132.85,132.46,132.71,17492.0,113.8942,114.2037,113.8684,114.0833,17492.0
2022-10-28 13:00:00,132.76,132.76,132.33,132.33,17984.0,114.1263,114.1263,113.7567,113.7567,17984.0
2022-10-28 13:05:00,132.29,132.56,132.29,132.42,9529.0,113.7223,113.9544,113.7223,113.834,9529.0
2022-10-28 13:10:00,132.42,132.59,132.38,132.54,16813.0,113.834,113.9802,113.7996,113.9372,16813.0
2022-10-28 13:15:00,132.52,132.54,132.22,132.3,9845.0,113.92,113.9372,113.6621,113.7309,9845.0
2022-10-28 13:20:00,132.27,132.29,132.13,132.28,8628.0,113.7051,113.7223,113.5847,113.7137,8628.0
2022-10-28 13:25:00,132.27,132.32,132.14,132.16,8394.0,113.7051,113.7481,113.5933,113.6105,8394.0
2022-10-28 13:30:00,132.17,132.2,131.89,131.92,16695.0,113.6191,113.6449,113.3784,113.4042,16695.0
2022-10-28 13:35:00,131.91,132.06,131.74,131.77,9106.0,113.3956,113.5246,113.2495,113.2753,9106.0
2022-10-28 13:40:00,131.76,131.97,131.76,131.93,9564.0,113.2667,113.4472,113.2667,113.4128,9564.0
2022-10-28 13:45:00,131.94,132.09,131.94,131.96,7258.0,113.4214,113.5504,113.4214,113.4386,7258.0
2022-10-28 13:50:00,131.98,132.03,131.87,131.91,11719.0,113.4558,113.4988,113.3612,113.3956,11719.0
2022-10-28 13:55:00,131.91,131.99,131.7,131.7,14226.0,113.3956,113.4644,113.2151,113.2151,14226.0
2022-10-28 14:00:00,131.72,131.9,131.6,131.61,23800.0,113.2323,113.387,113.1291,113.1377,23800.0
2022-10-28 14:05:00,131.61,131.64,131.53,131.59,7510.0,113.1377,113.1635,113.069,113.1205,7510.0
2022-10-28 14:10:00,131.61,131.73,131.57,131.63,8672.0,113.1377,113.2409,113.1033,113.1549,8672.0
2022-10-28 14:15:00,131.61,131.74,131.6,131.7,10050.0,113.1377,113.2495,113.1291,113.2151,10050.0
2022-10-28 14:20:00,131.73,131.87,131.72,131.81,11843.0,113.2409,113.3612,113.2323,113.3097,11843.0
2022-10-28 14:25:00,131.77,131.83,131.61,131.63,8953.0,113.2753,113.3268,113.1377,113.1549,8953.0
2022-10-28 14:30:00,131.61,131.61,131.34,131.55,14421.0,113.1377,113.1377,112.9056,113.0861,14421.0
2022-10-28 14:35:00,131.57,131.72,131.57,131.72,13244.0,113.1033,113.2323,113.1033,113.2323,13244.0
2022-10-28 14:40:00,131.69,131.97,131.69,131.9,16422.0,113.2065,113.4472,113.2065,113.387,16422.0
2022-10-28 14:45:00,131.9,132.06,131.9,132.0,16527.0,113.387,113.5246,113.387,113.473,16527.0
2022-10-28 14:50:00,132.0,132.14,131.96,132.08,23251.0,113.473,113.5933,113.4386,113.5418,23251.0
2022-10-28 14:55:00,132.09,132.15,132.04,132.13,26002.0,113.5504,113.6019,113.5074,113.5847,26002.0
2022-10-28 15:00:00,132.16,132.45,132.16,132.23,22961.0,113.6105,113.8598,113.6105,113.6707,22961.0
2022-10-28 15:05:00,132.24,132.35,132.11,132.33,14548.0,113.6793,113.7739,113.5675,113.7567,14548.0
2022-10-28 15:10:00,132.33,132.66,132.31,132.5,43452.0,113.7567,114.0403,113.7395,113.9028,43452.0
2022-10-28 15:15:00,132.49,132.6,132.43,132.45,26992.0,113.8942,113.9888,113.8426,113.8598,26992.0
2022-10-28 15:20:00,132.44,132.47,132.26,132.37,23723.0,113.8512,113.877,113.6965,113.7911,23723.0
2022-10-28 15:25:00,132.34,132.44,132.28,132.35,29841.0,113.7653,113.8512,113.7137,113.7739,29841.0
2022-10-28 15:30:00,132.34,132.41,132.27,132.35,29981.0,113.7653,113.8254,113.7051,113.7739,29981.0
2022-10-28 15:35:00,132.32,132.33,132.2,132.27,29887.0,113.7481,113.7567,113.6449,113.7051,29887.0
2022-10-28 15:40:00,132.27,132.41,132.27,132.35,46456.0,113.7051,113.8254,113.7051,113.7739,46456.0
2022-10-28 15:45:00,132.32,132.43,132.3,132.38,48178.0,113.7481,113.8426,113.7309,113.7996,48178.0
2022-10-28 15:50:00,132.43,132.83,132.33,132.72,90759.0,113.8426,114.1865,113.7567,114.0919,90759.0
2022-10-28 15:55:00,132.76,132.76,132.29,132.54,190414.0,114.1263,114.1263,113.7223,113.9372,190414.0
2022-10-31 09:30:00,130.82,131.31,129.75,130.63,74741.0,112.4586,112.8798,111.5388,112.2953,74741.0
2022-10-31 09:35:00,130.58,131.36,130.48,131.3,27769.0,112.2523,112.9228,112.1663,112.8712,27769.0
2022-10-31 09:40:00,131.29,131.42,130.4,131.28,29852.0,112.8626,112.9744,112.0976,112.854,29852.0
2022-10-31 09:45:00,131.26,131.29,130.87,131.22,14097.0,112.8368,112.8626,112.5016,112.8025,14097.0
2022-10-31 09:50:00,130.96,131.39,130.73,131.05,15911.0,112.579,112.9486,112.3812,112.6563,15911.0
2022-10-31 09:55:00,131.1,131.1,130.54,130.69,9819.0,112.6993,112.6993,112.2179,112.3468,9819.0
2022-10-31 10:00:00,130.71,131.12,130.35,131.03,15569.0,112.364,112.7165,112.0546,112.6391,15569.0
2022-10-31 10:05:00,131.05,131.6,131.0,131.45,20276.0,112.6563,113.1291,112.6133,113.0002,20276.0
2022-10-31 10:10:00,131.4,131.93,131.39,131.93,9080.0,112.9572,113.4128,112.9486,113.4128,9080.0
2022-10-31 10:15:00,131.96,132.51,131.88,132.33,24144.0,113.4386,113.9114,113.3698,113.7567,24144.0
2022-10-31 10:20:00,132.21,132.36,131.75,132.0,9778.0,113.6535,113.7825,113.2581,113.473,9778.0
2022-10-31 10:25:00,132.04,132.05,131.52,131.75,9227.0,113.5074,113.516,113.0604,113.2581,9227.0
2022-10-31 10:30:00,131.76,131.82,131.43,131.63,8615.0,113.2667,113.3182,112.983,113.1549,8615.0
2022-10-31 10:35:00,131.68,131.7,131.37,131.44,6261.0,113.1979,113.2151,112.9314,112.9916,6261.0
2022-10-31 10:40:00,131.51,131.77,131.4,131.65,8783.0,113.0518,113.2753,112.9572,113.1721,8783.0
2022-10-31 10:45:00,131.64,132.18,131.57,131.95,6905.0,113.1635,113.6277,113.1033,113.43,6905.0
2022-10-31 10:50:00,131.9,132.32,131.88,132.0,9916.0,113.387,113.7481,113.3698,113.473,9916.0
2022-10-31 10:55:00,131.99,132.2,131.83,132.17,13774.0,113.4644,113.6449,113.3268,113.6191,13774.0
2022-10-31 11:00:00,132.15,132.52,132.08,132.42,9888.0,113.6019,113.92,113.5418,113.834,9888.0
2022-10-31 11:05:00,132.44,132.45,132.24,132.24,12295.0,113.8512,113.8598,113.6793,113.6793,12295.0
2022-10-31 11:10:00,132.29,132.36,132.06,132.34,22819.0,113.7223,113.7825,113.5246,113.7653,22819.0
2022-10-31 11:15:00,132.4,132.76,132.4,132.59,31604.0,113.8168,114.1263,113.8168,113.9802,31604.0
2022-10-31 11:20:00,132.54,132.63,132.41,132.45,81039.0,113.9372,114.0146,113.8254,113.8598,81039.0
2022-10-31 11:25:00,132.41,132.58,132.32,132.45,15861.0,113.8254,113.9716,113.7481,113.8598,15861.0
2022-10-31 11:30:00,132.4,132.59,132.38,132.41,11583.0,113.8168,113.9802,113.7996,113.8254,11583.0
2022-10-31 11:35:00,132.45,132.56,132.24,132.24,19230.0,113.8598,113.9544,113.6793,113.6793,19230.0
2022-10-31 11:40:00,132.31,132.81,132.28,132.8,26942.0,113.7395,114.1693,113.7137,114.1607,26942.0
2022-10-31 11:45:00,132.81,133.1,132.72,132.88,14312.0,114.1693,114.4186,114.0919,114.2295,14312.0
2022-10-31 11:50:00,132.92,132.92,132.47,132.75,21509.0,114.2639,114.2639,113.877,114.1177,21509.0
2022-10-31 11:55:00,132.75,132.79,132.07,132.17,12078.0,114.1177,114.1521,113.5332,113.6191,12078.0
2022-10-31 12:00:00,132.17,132.33,131.99,132.22,8076.0,113.6191,113.7567,113.4644,113.6621,8076.0
2022-10-31 12:05:00,132.29,132.45,132.21,132.45,8161.0,113.7223,113.8598,113.6535,113.8598,8161.0
2022-10-31 12:10:00,132.42,132.7,132.24,132.59,6639.0,113.834,114.0747,113.6793,113.9802,6639.0
2022-10-31 12:15:00,132.53,132.88,132.53,132.74,22739.0,113.9286,114.2295,113.9286,114.1091,22739.0
2022-10-31 12:20:00,132.71,132.86,132.62,132.81,13299.0,114.0833,114.2123,114.006,114.1693,13299.0
2022-10-31 12:25:00,132.74,132.8,132.61,132.63,11733.0,114.1091,114.1607,113.9974,114.0146,11733.0
2022-10-31 12:30:00,132.63,132.81,132.5,132.57,14896.0,114.0146,114.1693,113.9028,113.963,14896.0
2022-10-31 12:35:00,132.54,132.6,132.38,132.38,10367.0,113.9372,113.9888,113.7996,113.7996,10367.0
2022-10-31 12:40:00,132.37,132.43,132.26,132.43,13289.0,113.7911,113.8426,113.6965,113.8426,13289.0
2022-10-31 12:45:00,132.44,132.44,132.22,132.23,4965.0,113.8512,113.8512,113.6621,113.6707,4965.0
2022-10-31 12:50:00,132.27,132.58,132.16,132.29,8949.0,113.7051,113.9716,113.6105,113.7223,8949.0
2022-10-31 12:55:00,132.28,132.39,132.16,132.31,27864.0,113.7137,113.8082,113.6105,113.7395,27864.0
2022-10-31 13:00:00,132.34,132.56,132.22,132.44,11529.0,113.7653,113.9544,113.6621,113.8512,11529.0
2022-10-31 13:05:00,132.44,132.7,132.37,132.65,17599.0,113.8512,114.0747,113.7911,114.0318,17599.0
2022-10-31 13:10:00,132.64,132.83,132.55,132.7,20358.0,114.0232,114.1865,113.9458,114.0747,20358.0
2022-10-31 13:15:00,132.74,133.04,132.7,132.95,11824.0,114.1091,114.367,114.0747,114.2896,11824.0
2022-10-31 13:20:00,133.04,133.31,133.04,133.09,9025.0,114.367,114.5991,114.367,114.41,9025.0
2022-10-31 13:25:00,133.06,133.23,133.01,133.23,6951.0,114.3842,114.5303,114.3412,114.5303,6951.0
2022-10-31 13:30:00,133.19,133.37,133.07,133.2,11347.0,114.496,114.6507,114.3928,114.5046,11347.0
2022-10-31 13:35:00,133.2,133.31,133.06,133.14,33442.0,114.5046,114.5991,114.3842,114.453,33442.0
2022-10-31 13:40:00,133.14,133.22,133.03,133.04,17894.0,114.453,114.5217,114.3584,114.367,17894.0
2022-10-31 13:45:00,133.04,133.05,132.86,132.94,9745.0,114.367,114.3756,114.2123,114.281,9745.0
2022-10-31 13:50:00,132.95,133.0,132.72,132.74,30985.0,114.2896,114.3326,114.0919,114.1091,30985.0
2022-10-31 13:55:00,132.69,133.24,132.69,133.13,18802.0,114.0661,114.5389,114.0661,114.4444,18802.0
2022-10-31 14:00:00,133.13,133.3,133.1,133.28,16937.0,114.4444,114.5905,114.4186,114.5733,16937.0
2022-10-31 14:05:00,133.22,133.31,132.99,132.99,17561.0,114.5217,114.5991,114.324,114.324,17561.0
2022-10-31 14:10:00,132.98,133.11,132.8,133.11,12050.0,114.3154,114.4272,114.1607,114.4272,12050.0
2022-10-31 14:15:00,133.12,133.17,132.98,133.08,12345.0,114.4358,114.4788,114.3154,114.4014,12345.0
2022-10-31 14:20:00,133.03,133.04,132.87,132.87,6051.0,114.3584,114.367,114.2209,114.2209,6051.0
2022-10-31 14:25:00,132.87,133.03,132.84,132.98,15238.0,114.2209,114.3584,114.1951,114.3154,15238.0
2022-10-31 14:30:00,132.97,133.09,132.91,133.09,8011.0,114.3068,114.41,114.2553,114.41,8011.0
2022-10-31 14:35:00,133.11,133.27,133.11,133.23,8002.0,114.4272,114.5647,114.4272,114.5303,8002.0
2022-10-31 14:40:00,133.19,133.29,133.04,133.22,20423.0,114.496,114.5819,114.367,114.5217,20423.0
2022-10-31 14:45:00,133.24,133.57,133.21,133.5,14636.0,114.5389,114.8226,114.5132,114.7624,14636.0
2022-10-31 14:50:00,133.45,133.46,133.31,133.4,15787.0,114.7195,114.7281,114.5991,114.6765,15787.0
2022-10-31 14:55:00,133.4,133.5,132.99,133.12,36580.0,114.6765,114.7624,114.324,114.4358,36580.0
2022-10-31 15:00:00,133.08,133.08,132.73,132.87,24879.0,114.4014,114.4014,114.1005,114.2209,24879.0
2022-10-31 15:05:00,132.81,132.84,132.49,132.53,13311.0,114.1693,114.1951,113.8942,113.9286,13311.0
2022-10-31 15:10:00,132.53,132.96,132.53,132.88,17240.0,113.9286,114.2982,113.9286,114.2295,17240.0
2022-10-31 15:15:00,132.89,132.95,132.8,132.95,21160.0,114.2381,114.2896,114.1607,114.2896,21160.0
2022-10-31 15:20:00,132.91,133.16,132.87,132.93,31582.0,114.2553,114.4702,114.2209,114.2725,31582.0
2022-10-31 15:25:00,132.98,133.28,132.98,133.26,13428.0,114.3154,114.5733,114.3154,114.5561,13428.0
2022-10-31 15:30:00,133.24,133.41,133.06,133.37,21353.0,114.5389,114.6851,114.3842,114.6507,21353.0
2022-10-31 15:35:00,133.38,133.44,133.31,133.39,23511.0,114.6593,114.7109,114.5991,114.6679,23511.0
2022-10-31 15:40:00,133.4,133.48,133.34,133.42,24482.0,114.6765,114.7453,114.6249,114.6937,24482.0
2022-10-31 15:45:00,133.42,133.42,133.08,133.24,33539.0,114.6937,114.6937,114.4014,114.5389,33539.0
2022-10-31 15:50:00,133.25,133.49,133.16,133.38,52820.0,114.5475,114.7539,114.4702,114.6593,52820.0
2022-10-31 15:55:00,133.39,133.63,133.24,133.24,162655.0,114.6679,114.8742,114.5389,114.5389,162655.0
2022-11-01 09:30:00,134.57,135.7,134.25,134.74,61661.0,115.6823,116.6537,115.4072,115.8284,61661.0
2022-11-01 09:35:00,134.69,135.53,134.52,134.61,34444.0,115.7854,116.5075,115.6393,115.7167,34444.0
2022-11-01 09:40:00,134.77,135.69,134.62,135.34,24156.0,115.8542,116.6451,115.7252,116.3442,24156.0
2022-11-01 09:45:00,135.49,135.57,134.06,134.27,21827.0,116.4731,116.5419,115.2438,115.4244,21827.0
2022-11-01 09:50:00,134.32,134.38,133.14,133.78,19429.0,115.4674,115.5189,114.453,115.0031,19429.0
2022-11-01 09:55:00,133.69,133.83,133.01,133.05,14199.0,114.9258,115.0461,114.3412,114.3756,14199.0
2022-11-01 10:00:00,133.22,133.33,132.67,133.27,26774.0,114.5217,114.6163,114.0489,114.5647,26774.0
2022-11-01 10:05:00,133.28,133.3,132.9,133.11,11649.0,114.5733,114.5905,114.2467,114.4272,11649.0
2022-11-01 10:10:00,133.22,133.4,133.06,133.14,12515.0,114.5217,114.6765,114.3842,114.453,12515.0
2022-11-01 10:15:00,133.13,133.28,132.63,132.72,28982.0,114.4444,114.5733,114.0146,114.0919,28982.0
2022-11-01 10:20:00,132.75,133.26,132.63,132.67,15921.0,114.1177,114.5561,114.0146,114.0489,15921.0
2022-11-01 10:25:00,132.66,132.79,132.08,132.22,16542.0,114.0403,114.1521,113.5418,113.6621,16542.0
2022-11-01 10:30:00,132.33,133.14,132.18,133.14,24562.0,113.7567,114.453,113.6277,114.453,24562.0
2022-11-01 10:35:00,133.09,133.11,132.79,132.82,11654.0,114.41,114.4272,114.1521,114.1779,11654.0
2022-11-01 10:40:00,132.76,132.82,132.12,132.34,15679.0,114.1263,114.1779,113.5761,113.7653,15679.0
2022-11-01 10:45:00,132.28,132.31,131.92,131.92,13705.0,113.7137,113.7395,113.4042,113.4042,13705.0
2022-11-01 10:50:00,131.87,132.13,131.75,132.13,22654.0,113.3612,113.5847,113.2581,113.5847,22654.0
2022-11-01 10:55:00,132.19,132.23,131.86,132.05,66835.0,113.6363,113.6707,113.3526,113.516,66835.0
2022-11-01 11:00:00,132.04,132.14,131.56,131.72,20894.0,113.5074,113.5933,113.0947,113.2323,20894.0
2022-11-01 11:05:00,131.72,131.76,131.48,131.63,14269.0,113.2323,113.2667,113.026,113.1549,14269.0
2022-11-01 11:10:00,131.61,131.81,131.51,131.76,13980.0,113.1377,113.3097,113.0518,113.2667,13980.0
2022-11-01 11:15:00,131.75,132.0,131.75,131.88,13755.0,113.2581,113.473,113.2581,113.3698,13755.0
2022-11-01 11:20:00,131.82,131.99,131.64,131.92,8222.0,113.3182,113.4644,113.1635,113.4042,8222.0
2022-11-01 11:25:00,131.85,132.09,131.73,132.09,16490.0,113.344,113.5504,113.2409,113.5504,16490.0
2022-11-01 11:30:00,132.03,132.28,131.91,132.23,57328.0,113.4988,113.7137,113.3956,113.6707,57328.0
2022-11-01 11:35:00,132.25,132.55,131.94,132.03,24516.0,113.6879,113.9458,113.4214,113.4988,24516.0
2022-11-01 11:40:00,132.16,132.16,131.8,132.05,5873.0,113.6105,113.6105,113.3011,113.516,5873.0
2022-11-01 11:45:00,132.02,132.43,132.02,132.34,8614.0,113.4902,113.8426,113.4902,113.7653,8614.0
2022-11-01 11:50:00,132.31,132.46,132.17,132.45,6575.0,113.7395,113.8684,113.6191,113.8598,6575.0
2022-11-01 11:55:00,132.38,132.51,132.34,132.39,3882.0,113.7996,113.9114,113.7653,113.8082,3882.0
2022-11-01 12:00:00,132.39,132.48,132.27,132.32,7603.0,113.8082,113.8856,113.7051,113.7481,7603.0
2022-11-01 12:05:00,132.32,132.86,132.32,132.55,10113.0,113.7481,114.2123,113.7481,113.9458,10113.0
2022-11-01 12:10:00,132.56,132.63,132.22,132.32,8674.0,113.9544,114.0146,113.6621,113.7481,8674.0
2022-11-01 12:15:00,132.33,132.63,132.31,132.54,15926.0,113.7567,114.0146,113.7395,113.9372,15926.0
2022-11-01 12:20:00,132.54,132.59,132.3,132.3,14053.0,113.9372,113.9802,113.7309,113.7309,14053.0
2022-11-01 12:25:00,132.29,132.4,132.12,132.14,9123.0,113.7223,113.8168,113.5761,113.5933,9123.0
2022-11-01 12:30:00,132.18,132.22,131.94,132.02,9110.0,113.6277,113.6621,113.4214,113.4902,9110.0
2022-11-01 12:35:00,131.97,131.97,131.66,131.83,6927.0,113.4472,113.4472,113.1807,113.3268,6927.0
2022-11-01 12:40:00,131.85,131.99,131.72,131.77,23269.0,113.344,113.4644,113.2323,113.2753,23269.0
2022-11-01 12:45:00,131.79,131.84,131.71,131.84,16984.0,113.2925,113.3354,113.2237,113.3354,16984.0
2022-11-01 12:50:00,131.84,131.86,131.6,131.67,14515.0,113.3354,113.3526,113.1291,113.1893,14515.0
2022-11-01 12:55:00,131.69,131.84,131.62,131.76,24005.0,113.2065,113.3354,113.1463,113.2667,24005.0
2022-11-01 13:00:00,131.76,131.79,131.67,131.73,26725.0,113.2667,113.2925,113.1893,113.2409,26725.0
2022-11-01 13:05:00,131.73,131.87,131.72,131.87,22367.0,113.2409,113.3612,113.2323,113.3612,22367.0
2022-11-01 13:10:00,131.94,132.15,131.91,132.06,7699.0,113.4214,113.6019,113.3956,113.5246,7699.0
2022-11-01 13:15:00,132.05,132.25,132.05,132.16,12848.0,113.516,113.6879,113.516,113.6105,12848.0
2022-11-01 13:20:00,132.22,132.35,132.04,132.05,7765.0,113.6621,113.7739,113.5074,113.516,7765.0
2022-11-01 13:25:00,132.02,132.02,131.84,131.87,7327.0,113.4902,113.4902,113.3354,113.3612,7327.0
2022-11-01 13:30:00,131.87,131.91,131.73,131.91,13508.0,113.3612,113.3956,113.2409,113.3956,13508.0
2022-11-01 13:35:00,131.92,132.01,131.87,131.96,13315.0,113.4042,113.4816,113.3612,113.4386,13315.0
2022-11-01 13:40:00,131.97,132.29,131.97,132.26,15298.0,113.4472,113.7223,113.4472,113.6965,15298.0
2022-11-01 13:45:00,132.27,132.49,132.23,132.33,13475.0,113.7051,113.8942,113.6707,113.7567,13475.0
2022-11-01 13:50:00,132.34,132.37,132.21,132.25,25355.0,113.7653,113.7911,113.6535,113.6879,25355.0
2022-11-01 13:55:00,132.26,132.54,132.25,132.54,14807.0,113.6965,113.9372,113.6879,113.9372,14807.0
2022-11-01 14:00:00,132.55,132.67,132.42,132.46,15385.0,113.9458,114.0489,113.834,113.8684,15385.0
2022-11-01 14:05:00,132.5,132.54,132.33,132.54,13524.0,113.9028,113.9372,113.7567,113.9372,13524.0
2022-11-01 14:10:00,132.55,132.76,132.5,132.64,19292.0,113.9458,114.1263,113.9028,114.0232,19292.0
2022-11-01 14:15:00,132.66,132.79,132.59,132.63,23394.0,114.0403,114.1521,113.9802,114.0146,23394.0
2022-11-01 14:20:00,132.6,132.9,132.59,132.83,15503.0,113.9888,114.2467,113.9802,114.1865,15503.0
2022-11-01 14:25:00,132.81,132.93,132.68,132.93,20453.0,114.1693,114.2725,114.0575,114.2725,20453.0
2022-11-01 14:30:00,132.91,132.96,132.65,132.75,12771.0,114.2553,114.2982,114.0318,114.1177,12771.0
2022-11-01 14:35:00,132.75,132.77,132.43,132.43,13186.0,114.1177,114.1349,113.8426,113.8426,13186.0
2022-11-01 14:40:00,132.35,132.45,132.25,132.28,9550.0,113.7739,113.8598,113.6879,113.7137,9550.0
2022-11-01 14:45:00,132.27,132.3,132.06,132.07,17770.0,113.7051,113.7309,113.5246,113.5332,17770.0
2022-11-01 14:50:00,132.1,132.21,132.03,132.15,11475.0,113.5589,113.6535,113.4988,113.6019,11475.0
2022-11-01 14:55:00,132.18,132.45,132.16,132.4,10909.0,113.6277,113.8598,113.6105,113.8168,10909.0
2022-11-01 15:00:00,132.38,132.43,132.32,132.36,10381.0,113.7996,113.8426,113.7481,113.7825,10381.0
2022-11-01 15:05:00,132.33,132.56,132.26,132.52,12962.0,113.7567,113.9544,113.6965,113.92,12962.0
2022-11-01 15:10:00,132.53,132.53,132.33,132.34,14673.0,113.9286,113.9286,113.7567,113.7653,14673.0
2022-11-01 15:15:00,132.36,132.41,132.22,132.41,13366.0,113.7825,113.8254,113.6621,113.8254,13366.0
2022-11-01 15:20:00,132.43,132.8,132.41,132.74,20636.0,113.8426,114.1607,113.8254,114.1091,20636.0
2022-11-01 15:25:00,132.76,132.77,132.61,132.73,18803.0,114.1263,114.1349,113.9974,114.1005,18803.0
2022-11-01 15:30:00,132.76,132.79,132.59,132.63,29307.0,114.1263,114.1521,113.9802,114.0146,29307.0
2022-11-01 15:35:00,132.62,132.75,132.58,132.68,29332.0,114.006,114.1177,113.9716,114.0575,29332.0
2022-11-01 15:40:00,132.66,132.83,132.58,132.66,45211.0,114.0403,114.1865,113.9716,114.0403,45211.0
2022-11-01 15:45:00,132.64,133.03,132.59,133.03,44685.0,114.0232,114.3584,113.9802,114.3584,44685.0
2022-11-01 15:50:00,133.03,133.03,132.56,132.65,67550.0,114.3584,114.3584,113.9544,114.0318,67550.0
2022-11-01 15:55:00,132.65,132.74,132.24,132.32,197423.0,114.0318,114.1091,113.6793,113.7481,197423.0
2022-11-02 09:30:00,131.6,131.6,129.66,130.03,27705.0,113.1291,113.1291,111.4614,111.7795,27705.0
2022-11-02 09:35:00,129.87,130.33,129.76,129.85,22635.0,111.6419,112.0374,111.5474,111.6247,22635.0
2022-11-02 09:40:00,129.95,129.95,129.4,129.45,8516.0,111.7107,111.7107,111.2379,111.2809,8516.0
2022-11-02 09:45:00,129.47,130.0,129.29,130.0,13189.0,111.2981,111.7537,111.1433,111.7537,13189.0
2022-11-02 09:50:00,129.89,129.92,129.63,129.82,5106.0,111.6591,111.6849,111.4356,111.599,5106.0
2022-11-02 09:55:00,129.9,129.91,129.5,129.83,17125.0,111.6677,111.6763,111.3239,111.6076,17125.0
2022-11-02 10:00:00,129.83,130.22,129.56,130.15,11750.0,111.6076,111.9428,111.3755,111.8826,11750.0
2022-11-02 10:05:00,130.25,130.47,130.19,130.42,5682.0,111.9686,112.1577,111.917,112.1147,5682.0
2022-11-02 10:10:00,130.54,130.55,130.01,130.01,3702.0,112.2179,112.2265,111.7623,111.7623,3702.0
2022-11-02 10:15:00,130.0,130.19,129.82,130.12,8600.0,111.7537,111.917,111.599,111.8569,8600.0
2022-11-02 10:20:00,130.02,130.14,129.87,130.04,7430.0,111.7709,111.874,111.6419,111.7881,7430.0
2022-11-02 10:25:00,129.99,130.3,129.8,130.28,5743.0,111.7451,112.0116,111.5818,111.9944,5743.0
2022-11-02 10:30:00,130.3,130.68,130.12,130.68,7933.0,112.0116,112.3383,111.8569,112.3383,7933.0
2022-11-02 10:35:00,130.7,130.84,130.59,130.81,10372.0,112.3554,112.4758,112.2609,112.45,10372.0
2022-11-02 10:40:00,130.75,130.84,130.72,130.83,4021.0,112.3984,112.4758,112.3726,112.4672,4021.0
2022-11-02 10:45:00,130.87,131.14,130.85,131.13,7247.0,112.5016,112.7337,112.4844,112.7251,7247.0
2022-11-02 10:50:00,131.14,131.52,131.0,131.34,7779.0,112.7337,113.0604,112.6133,112.9056,7779.0
2022-11-02 10:55:00,131.31,131.56,131.21,131.21,13320.0,112.8798,113.0947,112.7939,112.7939,13320.0
2022-11-02 11:00:00,131.28,131.61,131.22,131.5,9786.0,112.854,113.1377,112.8025,113.0432,9786.0
2022-11-02 11:05:00,131.53,131.59,131.33,131.53,9665.0,113.069,113.1205,112.897,113.069,9665.0
2022-11-02 11:10:00,131.55,131.55,130.96,130.97,8473.0,113.0861,113.0861,112.579,112.5875,8473.0
2022-11-02 11:15:00,130.91,131.18,130.86,130.92,22157.0,112.536,112.7681,112.493,112.5446,22157.0
2022-11-02 11:20:00,130.91,131.19,130.83,131.13,6573.0,112.536,112.7767,112.4672,112.7251,6573.0
2022-11-02 11:25:00,131.12,131.18,130.94,131.05,10366.0,112.7165,112.7681,112.5618,112.6563,10366.0
2022-11-02 11:30:00,130.98,131.08,130.8,131.05,16449.0,112.5961,112.6821,112.4414,112.6563,16449.0
2022-11-02 11:35:00,131.05,131.35,131.03,131.3,8970.0,112.6563,112.9142,112.6391,112.8712,8970.0
2022-11-02 11:40:00,131.3,131.63,131.28,131.39,5601.0,112.8712,113.1549,112.854,112.9486,5601.0
2022-11-02 11:45:00,131.44,131.53,131.27,131.34,21832.0,112.9916,113.069,112.8454,112.9056,21832.0
2022-11-02 11:50:00,131.33,131.33,131.13,131.22,11030.0,112.897,112.897,112.7251,112.8025,11030.0
2022-11-02 11:55:00,131.21,131.29,130.98,130.98,7522.0,112.7939,112.8626,112.5961,112.5961,7522.0
2022-11-02 12:00:00,131.0,131.07,130.91,131.0,6849.0,112.6133,112.6735,112.536,112.6133,6849.0
2022-11-02 12:05:00,131.0,131.06,130.89,130.98,6028.0,112.6133,112.6649,112.5188,112.5961,6028.0
2022-11-02 12:10:00,131.02,131.02,130.94,131.01,5787.0,112.6305,112.6305,112.5618,112.6219,5787.0
2022-11-02 12:15:00,130.95,131.2,130.95,131.05,15024.0,112.5704,112.7853,112.5704,112.6563,15024.0
2022-11-02 12:20:00,131.01,131.28,131.01,131.17,32570.0,112.6219,112.854,112.6219,112.7595,32570.0
2022-11-02 12:25:00,131.22,131.22,131.1,131.11,22145.0,112.8025,112.8025,112.6993,112.7079,22145.0
2022-11-02 12:30:00,131.09,131.3,131.09,131.27,18112.0,112.6907,112.8712,112.6907,112.8454,18112.0
2022-11-02 12:35:00,131.3,131.31,131.12,131.31,3738.0,112.8712,112.8798,112.7165,112.8798,3738.0
2022-11-02 12:40:00,131.27,131.69,131.26,131.64,5888.0,112.8454,113.2065,112.8368,113.1635,5888.0
2022-11-02 12:45:00,131.68,131.94,131.67,131.9,7644.0,113.1979,113.4214,113.1893,113.387,7644.0
2022-11-02 12:50:00,131.94,132.0,131.88,131.94,7500.0,113.4214,113.473,113.3698,113.4214,7500.0
2022-11-02 12:55:00,131.93,132.02,131.83,131.92,4572.0,113.4128,113.4902,113.3268,113.4042,4572.0
2022-11-02 13:00:00,131.92,131.94,131.67,131.76,4933.0,113.4042,113.4214,113.1893,113.2667,4933.0
2022-11-02 13:05:00,131.77,131.83,131.65,131.67,23770.0,113.2753,113.3268,113.1721,113.1893,23770.0
2022-11-02 13:10:00,131.72,131.84,131.71,131.78,11287.0,113.2323,113.3354,113.2237,113.2839,11287.0
2022-11-02 13:15:00,131.79,131.83,131.7,131.75,8217.0,113.2925,113.3268,113.2151,113.2581,8217.0
2022-11-02 13:20:00,131.75,131.87,131.72,131.83,13297.0,113.2581,113.3612,113.2323,113.3268,13297.0
2022-11-02 13:25:00,131.83,131.92,131.67,131.69,12447.0,113.3268,113.4042,113.1893,113.2065,12447.0
2022-11-02 13:30:00,131.71,131.97,131.56,131.94,34427.0,113.2237,113.4472,113.0947,113.4214,34427.0
2022-11-02 13:35:00,131.9,132.05,131.86,131.99,41501.0,113.387,113.516,113.3526,113.4644,41501.0
2022-11-02 13:40:00,131.99,132.11,131.92,131.94,59389.0,113.4644,113.5675,113.4042,113.4214,59389.0
2022-11-02 13:45:00,131.95,133.0,131.83,131.98,87879.0,113.43,114.3326,113.3268,113.4558,87879.0
2022-11-02 13:50:00,132.0,132.19,131.91,131.93,29191.0,113.473,113.6363,113.3956,113.4128,29191.0
2022-11-02 13:55:00,131.91,131.91,131.31,131.31,9564.0,113.3956,113.3956,112.8798,112.8798,9564.0
2022-11-02 14:00:00,131.58,132.71,131.23,132.47,129846.0,113.1119,114.0833,112.8111,113.877,129846.0
2022-11-02 14:05:00,132.6,132.81,132.33,132.4,44459.0,113.9888,114.1693,113.7567,113.8168,44459.0
2022-11-02 14:10:00,132.45,132.49,132.0,132.44,25245.0,113.8598,113.8942,113.473,113.8512,25245.0
2022-11-02 14:15:00,132.47,132.56,132.14,132.38,30098.0,113.877,113.9544,113.5933,113.7996,30098.0
2022-11-02 14:20:00,132.33,132.43,132.2,132.3,13569.0,113.7567,113.8426,113.6449,113.7309,13569.0
2022-11-02 14:25:00,132.32,132.96,132.21,132.88,15012.0,113.7481,114.2982,113.6535,114.2295,15012.0
2022-11-02 14:30:00,132.89,132.99,132.35,132.47,17857.0,114.2381,114.324,113.7739,113.877,17857.0
2022-11-02 14:35:00,132.44,132.98,131.11,131.77,45771.0,113.8512,114.3154,112.7079,113.2753,45771.0
2022-11-02 14:40:00,131.79,132.43,131.51,131.94,38687.0,113.2925,113.8426,113.0518,113.4214,38687.0
2022-11-02 14:45:00,131.85,132.12,131.11,131.21,14587.0,113.344,113.5761,112.7079,112.7939,14587.0
2022-11-02 14:50:00,131.29,131.36,129.96,130.13,18574.0,112.8626,112.9228,111.7193,111.8654,18574.0
2022-11-02 14:55:00,130.22,130.59,130.05,130.38,16911.0,111.9428,112.2609,111.7967,112.0804,16911.0
2022-11-02 15:00:00,130.3,130.69,130.15,130.49,14245.0,112.0116,112.3468,111.8826,112.1749,14245.0
2022-11-02 15:05:00,130.53,131.31,130.49,131.29,13961.0,112.2093,112.8798,112.1749,112.8626,13961.0
2022-11-02 15:10:00,131.25,131.26,130.9,130.93,13245.0,112.8282,112.8368,112.5274,112.5532,13245.0
2022-11-02 15:15:00,130.87,130.87,130.36,130.36,12470.0,112.5016,112.5016,112.0632,112.0632,12470.0
2022-11-02 15:20:00,130.29,130.33,129.88,129.94,17719.0,112.003,112.0374,111.6505,111.7021,17719.0
2022-11-02 15:25:00,129.96,129.98,129.28,129.61,16323.0,111.7193,111.7365,111.1348,111.4184,16323.0
2022-11-02 15:30:00,129.6,129.6,129.12,129.17,16722.0,111.4098,111.4098,110.9972,111.0402,16722.0
2022-11-02 15:35:00,129.16,129.46,129.05,129.38,17204.0,111.0316,111.2895,110.937,111.2207,17204.0
2022-11-02 15:40:00,129.31,129.5,129.14,129.3,19161.0,111.1605,111.3239,111.0144,111.1519,19161.0
2022-11-02 15:45:00,129.26,129.36,129.02,129.33,20555.0,111.1176,111.2035,110.9112,111.1777,20555.0
2022-11-02 15:50:00,129.32,129.32,128.61,128.85,45568.0,111.1691,111.1691,110.5588,110.7651,45568.0
2022-11-02 15:55:00,128.81,129.05,128.7,128.79,114313.0,110.7307,110.937,110.6362,110.7135,114313.0
2022-11-03 09:30:00,127.42,128.53,127.42,128.41,41279.0,109.5358,110.49,109.5358,110.3869,41279.0
2022-11-03 09:35:00,128.41,128.47,127.13,127.59,15835.0,110.3869,110.4384,109.2865,109.682,15835.0
2022-11-03 09:40:00,127.58,128.21,127.41,127.42,12267.0,109.6734,110.2149,109.5272,109.5358,12267.0
2022-11-03 09:45:00,127.36,127.58,126.75,127.43,30197.0,109.4842,109.6734,108.9599,109.5444,30197.0
2022-11-03 09:50:00,127.34,128.07,127.26,127.69,23861.0,109.467,110.0946,109.3983,109.7679,23861.0
2022-11-03 09:55:00,127.63,128.06,127.63,127.8,6242.0,109.7163,110.086,109.7163,109.8625,6242.0
2022-11-03 10:00:00,127.99,128.45,127.88,128.28,19820.0,110.0258,110.4212,109.9313,110.2751,19820.0
2022-11-03 10:05:00,128.29,128.51,127.9,127.91,19543.0,110.2837,110.4728,109.9484,109.957,19543.0
2022-11-03 10:10:00,127.86,127.98,127.6,127.75,10329.0,109.9141,110.0172,109.6905,109.8195,10329.0
2022-11-03 10:15:00,127.73,127.93,127.31,127.76,18229.0,109.8023,109.9742,109.4413,109.8281,18229.0
2022-11-03 10:20:00,127.77,128.06,127.61,127.77,36265.0,109.8367,110.086,109.6991,109.8367,36265.0
2022-11-03 10:25:00,127.78,128.12,127.65,128.1,23861.0,109.8453,110.1376,109.7335,110.1204,23861.0
2022-11-03 10:30:00,128.01,128.35,127.66,128.22,76251.0,110.043,110.3353,109.7421,110.2235,76251.0
2022-11-03 10:35:00,128.3,128.62,128.15,128.52,38713.0,110.2923,110.5674,110.1634,110.4814,38713.0
2022-11-03 10:40:00,128.56,128.92,128.55,128.81,8011.0,110.5158,110.8253,110.5072,110.7307,8011.0
2022-11-03 10:45:00,128.76,129.1,128.7,128.88,7744.0,110.6877,110.98,110.6362,110.7909,7744.0
2022-11-03 10:50:00,128.9,128.99,128.66,128.71,14651.0,110.8081,110.8855,110.6018,110.6448,14651.0
2022-11-03 10:55:00,128.66,128.82,128.47,128.79,31366.0,110.6018,110.7393,110.4384,110.7135,31366.0
2022-11-03 11:00:00,128.78,129.03,128.76,128.84,19681.0,110.7049,110.9198,110.6877,110.7565,19681.0
2022-11-03 11:05:00,128.79,129.22,128.77,129.04,26755.0,110.7135,111.0832,110.6963,110.9284,26755.0
2022-11-03 11:10:00,129.0,129.04,128.58,128.67,37032.0,110.8941,110.9284,110.533,110.6104,37032.0
2022-11-03 11:15:00,128.71,128.75,128.33,128.6,7536.0,110.6448,110.6791,110.3181,110.5502,7536.0
2022-11-03 11:20:00,128.73,129.05,128.73,128.8,59206.0,110.6619,110.937,110.6619,110.7221,59206.0
2022-11-03 11:25:00,128.71,128.89,128.57,128.85,9950.0,110.6448,110.7995,110.5244,110.7651,9950.0
2022-11-03 11:30:00,128.91,129.01,128.44,128.49,9387.0,110.8167,110.9026,110.4127,110.4556,9387.0
2022-11-03 11:35:00,128.53,128.98,128.46,128.94,15233.0,110.49,110.8769,110.4298,110.8425,15233.0
2022-11-03 11:40:00,128.97,129.08,128.91,128.93,17066.0,110.8683,110.9628,110.8167,110.8339,17066.0
2022-11-03 11:45:00,128.92,129.23,128.88,128.98,10016.0,110.8253,111.0918,110.7909,110.8769,10016.0
2022-11-03 11:50:00,128.93,128.98,128.61,128.81,10161.0,110.8339,110.8769,110.5588,110.7307,10161.0
2022-11-03 11:55:00,128.8,128.89,128.67,128.86,9009.0,110.7221,110.7995,110.6104,110.7737,9009.0
2022-11-03 12:00:00,128.8,129.0,128.72,129.0,7547.0,110.7221,110.8941,110.6534,110.8941,7547.0
2022-11-03 12:05:00,128.96,129.04,128.82,128.92,5295.0,110.8597,110.9284,110.7393,110.8253,5295.0
2022-11-03 12:10:00,128.84,128.95,128.75,128.85,7825.0,110.7565,110.8511,110.6791,110.7651,7825.0
2022-11-03 12:15:00,128.81,129.03,128.76,128.87,11145.0,110.7307,110.9198,110.6877,110.7823,11145.0
2022-11-03 12:20:00,128.92,129.07,128.83,128.88,13339.0,110.8253,110.9542,110.7479,110.7909,13339.0
2022-11-03 12:25:00,128.87,129.06,128.87,128.93,8839.0,110.7823,110.9456,110.7823,110.8339,8839.0
2022-11-03 12:30:00,128.94,129.02,128.85,128.96,8371.0,110.8425,110.9112,110.7651,110.8597,8371.0
2022-11-03 12:35:00,128.94,128.98,128.82,128.91,20462.0,110.8425,110.8769,110.7393,110.8167,20462.0
2022-11-03 12:40:00,128.89,129.1,128.82,129.02,8507.0,110.7995,110.98,110.7393,110.9112,8507.0
2022-11-03 12:45:00,129.05,129.25,129.01,129.22,3365.0,110.937,111.109,110.9026,111.0832,3365.0
2022-11-03 12:50:00,129.19,129.5,129.14,129.47,11790.0,111.0574,111.3239,111.0144,111.2981,11790.0
2022-11-03 12:55:00,129.48,129.62,129.45,129.55,9045.0,111.3067,111.427,111.2809,111.3669,9045.0
2022-11-03 13:00:00,129.6,129.71,129.4,129.5,37872.0,111.4098,111.5044,111.2379,111.3239,37872.0
2022-11-03 13:05:00,129.44,129.49,129.28,129.4,6662.0,111.2723,111.3153,111.1348,111.2379,6662.0
2022-11-03 13:10:00,129.4,129.4,129.12,129.21,8922.0,111.2379,111.2379,110.9972,111.0746,8922.0
2022-11-03 13:15:00,129.24,129.34,129.15,129.28,11517.0,111.1004,111.1863,111.023,111.1348,11517.0
2022-11-03 13:20:00,129.28,129.3,129.09,129.2,11324.0,111.1348,111.1519,110.9714,111.066,11324.0
2022-11-03 13:25:00,129.19,129.41,129.07,129.41,32198.0,111.0574,111.2465,110.9542,111.2465,32198.0
2022-11-03 13:30:00,129.39,129.41,129.17,129.33,13914.0,111.2293,111.2465,111.0402,111.1777,13914.0
2022-11-03 13:35:00,129.34,129.35,129.17,129.32,11321.0,111.1863,111.1949,111.0402,111.1691,11321.0
2022-11-03 13:40:00,129.37,129.44,129.33,129.38,32070.0,111.2121,111.2723,111.1777,111.2207,32070.0
2022-11-03 13:45:00,129.36,129.76,129.35,129.69,13197.0,111.2035,111.5474,111.1949,111.4872,13197.0
2022-11-03 13:50:00,129.67,129.92,129.65,129.87,14295.0,111.47,111.6849,111.4528,111.6419,14295.0
2022-11-03 13:55:00,129.89,129.99,129.8,129.9,13039.0,111.6591,111.7451,111.5818,111.6677,13039.0
2022-11-03 14:00:00,129.88,129.91,129.7,129.75,10749.0,111.6505,111.6763,111.4958,111.5388,10749.0
2022-11-03 14:05:00,129.73,129.91,129.63,129.75,12045.0,111.5216,111.6763,111.4356,111.5388,12045.0
2022-11-03 14:10:00,129.75,129.97,129.72,129.95,12023.0,111.5388,111.7279,111.513,111.7107,12023.0
2022-11-03 14:15:00,129.91,130.01,129.85,130.0,11388.0,111.6763,111.7623,111.6247,111.7537,11388.0
2022-11-03 14:20:00,130.04,130.24,130.02,130.12,17847.0,111.7881,111.96,111.7709,111.8569,17847.0
2022-11-03 14:25:00,130.17,130.29,130.07,130.07,66657.0,111.8998,112.003,111.8139,111.8139,66657.0
2022-11-03 14:30:00,130.07,130.09,129.86,129.87,10514.0,111.8139,111.8311,111.6333,111.6419,10514.0
2022-11-03 14:35:00,129.84,129.97,129.73,129.83,17441.0,111.6162,111.7279,111.5216,111.6076,17441.0
2022-11-03 14:40:00,129.86,129.88,129.64,129.64,10743.0,111.6333,111.6505,111.4442,111.4442,10743.0
2022-11-03 14:45:00,129.62,129.76,129.59,129.63,8218.0,111.427,111.5474,111.4012,111.4356,8218.0
2022-11-03 14:50:00,129.63,129.77,129.57,129.77,11445.0,111.4356,111.556,111.384,111.556,11445.0
2022-11-03 14:55:00,129.74,129.86,129.68,129.83,9266.0,111.5302,111.6333,111.4786,111.6076,9266.0
2022-11-03 15:00:00,129.85,129.87,129.7,129.74,6163.0,111.6247,111.6419,111.4958,111.5302,6163.0
2022-11-03 15:05:00,129.76,129.76,129.54,129.58,19472.0,111.5474,111.5474,111.3583,111.3926,19472.0
2022-11-03 15:10:00,129.56,129.63,129.46,129.62,13086.0,111.3755,111.4356,111.2895,111.427,13086.0
2022-11-03 15:15:00,129.6,129.83,129.57,129.72,9637.0,111.4098,111.6076,111.384,111.513,9637.0
2022-11-03 15:20:00,129.75,129.83,129.67,129.79,12892.0,111.5388,111.6076,111.47,111.5732,12892.0
2022-11-03 15:25:00,129.78,129.92,129.67,129.91,10970.0,111.5646,111.6849,111.47,111.6763,10970.0
2022-11-03 15:30:00,129.9,130.1,129.85,130.02,16022.0,111.6677,111.8397,111.6247,111.7709,16022.0
2022-11-03 15:35:00,129.99,130.1,129.69,129.76,20471.0,111.7451,111.8397,111.4872,111.5474,20471.0
2022-11-03 15:40:00,129.81,129.87,129.66,129.73,22577.0,111.5904,111.6419,111.4614,111.5216,22577.0
2022-11-03 15:45:00,129.71,129.77,129.47,129.47,28366.0,111.5044,111.556,111.2981,111.2981,28366.0
2022-11-03 15:50:00,129.52,129.56,129.33,129.39,38390.0,111.3411,111.3755,111.1777,111.2293,38390.0
2022-11-03 15:55:00,129.39,129.52,129.18,129.25,108576.0,111.2293,111.3411,111.0488,111.109,108576.0
2022-11-04 09:30:00,130.14,130.52,129.33,129.33,26461.0,111.874,112.2007,111.1777,111.1777,26461.0
2022-11-04 09:35:00,129.46,129.46,128.48,128.79,30114.0,111.2895,111.2895,110.447,110.7135,30114.0
2022-11-04 09:40:00,128.71,128.89,127.66,127.7,24321.0,110.6448,110.7995,109.7421,109.7765,24321.0
2022-11-04 09:45:00,127.69,128.61,127.55,128.18,18131.0,109.7679,110.5588,109.6476,110.1891,18131.0
2022-11-04 09:50:00,128.28,129.05,128.22,129.0,12059.0,110.2751,110.937,110.2235,110.8941,12059.0
2022-11-04 09:55:00,128.99,129.54,128.91,129.34,15869.0,110.8855,111.3583,110.8167,111.1863,15869.0
2022-11-04 10:00:00,129.43,129.84,129.19,129.71,5297.0,111.2637,111.6162,111.0574,111.5044,5297.0
2022-11-04 10:05:00,129.79,129.79,129.43,129.47,8287.0,111.5732,111.5732,111.2637,111.2981,8287.0
2022-11-04 10:10:00,129.45,130.11,129.45,130.11,10252.0,111.2809,111.8483,111.2809,111.8483,10252.0
2022-11-04 10:15:00,130.18,130.18,129.4,129.56,13155.0,111.9084,111.9084,111.2379,111.3755,13155.0
2022-11-04 10:20:00,129.56,129.91,129.39,129.78,15483.0,111.3755,111.6763,111.2293,111.5646,15483.0
2022-11-04 10:25:00,129.84,129.93,129.48,129.62,10610.0,111.6162,111.6935,111.3067,111.427,10610.0
2022-11-04 10:30:00,129.62,129.84,129.47,129.78,12477.0,111.427,111.6162,111.2981,111.5646,12477.0
2022-11-04 10:35:00,129.76,130.3,129.75,130.25,14338.0,111.5474,112.0116,111.5388,111.9686,14338.0
2022-11-04 10:40:00,130.18,130.62,130.17,130.37,21047.0,111.9084,112.2867,111.8998,112.0718,21047.0
2022-11-04 10:45:00,130.27,130.64,130.14,130.63,8723.0,111.9858,112.3039,111.874,112.2953,8723.0
2022-11-04 10:50:00,130.55,130.59,129.99,130.2,7191.0,112.2265,112.2609,111.7451,111.9256,7191.0
2022-11-04 10:55:00,130.18,130.31,129.89,130.0,9700.0,111.9084,112.0202,111.6591,111.7537,9700.0
2022-11-04 11:00:00,129.97,130.53,129.96,130.4,14866.0,111.7279,112.2093,111.7193,112.0976,14866.0
2022-11-04 11:05:00,130.31,130.5,130.24,130.27,5835.0,112.0202,112.1835,111.96,111.9858,5835.0
2022-11-04 11:10:00,130.27,130.51,130.04,130.04,71482.0,111.9858,112.1921,111.7881,111.7881,71482.0
2022-11-04 11:15:00,129.97,130.07,129.82,129.82,2050.0,111.7279,111.8139,111.599,111.599,2050.0
2022-11-04 11:20:00,129.82,129.99,129.7,129.89,2533.0,111.599,111.7451,111.4958,111.6591,2533.0
2022-11-04 11:25:00,129.84,129.9,129.07,129.07,13510.0,111.6162,111.6677,110.9542,110.9542,13510.0
2022-11-04 11:30:00,129.02,129.42,129.01,129.35,15482.0,110.9112,111.2551,110.9026,111.1949,15482.0
2022-11-04 11:35:00,129.35,129.47,129.06,129.22,34384.0,111.1949,111.2981,110.9456,111.0832,34384.0
2022-11-04 11:40:00,129.16,129.21,128.87,129.19,24363.0,111.0316,111.0746,110.7823,111.0574,24363.0
2022-11-04 11:45:00,129.19,129.41,129.08,129.25,23630.0,111.0574,111.2465,110.9628,111.109,23630.0
2022-11-04 11:50:00,129.21,129.21,128.83,129.11,25432.0,111.0746,111.0746,110.7479,110.9886,25432.0
2022-11-04 11:55:00,129.08,129.19,128.87,128.92,19915.0,110.9628,111.0574,110.7823,110.8253,19915.0
2022-11-04 12:00:00,128.94,129.04,128.6,128.75,27636.0,110.8425,110.9284,110.5502,110.6791,27636.0
2022-11-04 12:05:00,128.67,129.02,128.6,129.02,11839.0,110.6104,110.9112,110.5502,110.9112,11839.0
2022-11-04 12:10:00,129.1,129.16,128.85,129.01,6096.0,110.98,111.0316,110.7651,110.9026,6096.0
2022-11-04 12:15:00,129.12,129.67,129.07,129.66,6169.0,110.9972,111.47,110.9542,111.4614,6169.0
2022-11-04 12:20:00,129.43,129.47,129.07,129.16,7108.0,111.2637,111.2981,110.9542,111.0316,7108.0
2022-11-04 12:25:00,129.14,129.74,129.14,129.53,8101.0,111.0144,111.5302,111.0144,111.3497,8101.0
2022-11-04 12:30:00,129.5,129.5,129.25,129.47,5147.0,111.3239,111.3239,111.109,111.2981,5147.0
2022-11-04 12:35:00,129.49,129.49,128.94,128.94,3668.0,111.3153,111.3153,110.8425,110.8425,3668.0
2022-11-04 12:40:00,128.9,129.18,128.74,128.97,6498.0,110.8081,111.0488,110.6705,110.8683,6498.0
2022-11-04 12:45:00,129.0,129.11,128.7,128.77,5478.0,110.8941,110.9886,110.6362,110.6963,5478.0
2022-11-04 12:50:00,128.83,129.09,128.5,128.5,17522.0,110.7479,110.9714,110.4642,110.4642,17522.0
2022-11-04 12:55:00,128.43,128.52,128.27,128.35,32924.0,110.4041,110.4814,110.2665,110.3353,32924.0
2022-11-04 13:00:00,128.32,128.38,127.97,128.32,28980.0,110.3095,110.3611,110.0086,110.3095,28980.0
2022-11-04 13:05:00,128.31,128.45,127.79,127.8,22194.0,110.3009,110.4212,109.8539,109.8625,22194.0
2022-11-04 13:10:00,127.8,128.38,127.79,128.36,30708.0,109.8625,110.3611,109.8539,110.3439,30708.0
2022-11-04 13:15:00,128.36,128.38,128.03,128.16,10663.0,110.3439,110.3611,110.0602,110.172,10663.0
2022-11-04 13:20:00,128.23,128.23,128.0,128.09,20012.0,110.2321,110.2321,110.0344,110.1118,20012.0
2022-11-04 13:25:00,128.08,128.32,127.96,128.17,46422.0,110.1032,110.3095,110.0,110.1805,46422.0
2022-11-04 13:30:00,128.17,128.57,128.1,128.42,48903.0,110.1805,110.5244,110.1204,110.3955,48903.0
2022-11-04 13:35:00,128.37,128.65,128.37,128.52,22709.0,110.3525,110.5932,110.3525,110.4814,22709.0
2022-11-04 13:40:00,128.47,128.48,128.36,128.4,6560.0,110.4384,110.447,110.3439,110.3783,6560.0
2022-11-04 13:45:00,128.4,128.52,128.35,128.52,11702.0,110.3783,110.4814,110.3353,110.4814,11702.0
2022-11-04 13:50:00,128.48,128.48,128.24,128.43,8456.0,110.447,110.447,110.2407,110.4041,8456.0
2022-11-04 13:55:00,128.41,128.46,128.25,128.39,6493.0,110.3869,110.4298,110.2493,110.3697,6493.0
2022-11-04 14:00:00,128.41,128.58,128.34,128.47,11347.0,110.3869,110.533,110.3267,110.4384,11347.0
2022-11-04 14:05:00,128.44,128.48,128.24,128.29,7696.0,110.4127,110.447,110.2407,110.2837,7696.0
2022-11-04 14:10:00,128.31,128.45,128.26,128.41,12976.0,110.3009,110.4212,110.2579,110.3869,12976.0
2022-11-04 14:15:00,128.37,128.76,128.34,128.76,4289.0,110.3525,110.6877,110.3267,110.6877,4289.0
2022-11-04 14:20:00,128.76,128.99,128.66,128.99,11068.0,110.6877,110.8855,110.6018,110.8855,11068.0
2022-11-04 14:25:00,128.99,129.19,128.93,129.16,4858.0,110.8855,111.0574,110.8339,111.0316,4858.0
2022-11-04 14:30:00,129.13,129.36,129.08,129.29,10250.0,111.0058,111.2035,110.9628,111.1433,10250.0
2022-11-04 14:35:00,129.27,129.39,129.23,129.29,5974.0,111.1262,111.2293,111.0918,111.1433,5974.0
2022-11-04 14:40:00,129.34,129.58,129.24,129.56,14662.0,111.1863,111.3926,111.1004,111.3755,14662.0
2022-11-04 14:45:00,129.51,129.67,129.5,129.58,17427.0,111.3325,111.47,111.3239,111.3926,17427.0
2022-11-04 14:50:00,129.65,129.89,129.6,129.79,5402.0,111.4528,111.6591,111.4098,111.5732,5402.0
2022-11-04 14:55:00,129.76,130.03,129.76,130.02,10321.0,111.5474,111.7795,111.5474,111.7709,10321.0
2022-11-04 15:00:00,130.03,130.03,129.89,129.89,8352.0,111.7795,111.7795,111.6591,111.6591,8352.0
2022-11-04 15:05:00,130.01,130.18,129.98,130.13,7881.0,111.7623,111.9084,111.7365,111.8654,7881.0
2022-11-04 15:10:00,130.14,130.23,129.99,130.07,13594.0,111.874,111.9514,111.7451,111.8139,13594.0
2022-11-04 15:15:00,130.09,130.19,129.99,130.08,7448.0,111.8311,111.917,111.7451,111.8225,7448.0
2022-11-04 15:20:00,130.05,130.05,129.69,129.77,12857.0,111.7967,111.7967,111.4872,111.556,12857.0
2022-11-04 15:25:00,129.78,130.03,129.7,130.0,11204.0,111.5646,111.7795,111.4958,111.7537,11204.0
2022-11-04 15:30:00,130.02,130.26,129.84,130.17,18651.0,111.7709,111.9772,111.6162,111.8998,18651.0
2022-11-04 15:35:00,130.17,130.17,129.95,130.15,11513.0,111.8998,111.8998,111.7107,111.8826,11513.0
2022-11-04 15:40:00,130.11,130.35,130.03,130.31,17858.0,111.8483,112.0546,111.7795,112.0202,17858.0
2022-11-04 15:45:00,130.27,130.32,130.13,130.13,25484.0,111.9858,112.0288,111.8654,111.8654,25484.0
2022-11-04 15:50:00,130.18,130.23,129.86,129.9,27649.0,111.9084,111.9514,111.6333,111.6677,27649.0
2022-11-04 15:55:00,129.89,130.16,129.81,130.16,85725.0,111.6591,111.8912,111.5904,111.8912,85725.0
2022-11-07 09:30:00,130.61,131.18,130.31,130.46,24239.0,112.2781,112.7681,112.0202,112.1491,24239.0
2022-11-07 09:35:00,130.47,130.54,130.05,130.35,5616.0,112.1577,112.2179,111.7967,112.0546,5616.0
2022-11-07 09:40:00,130.44,130.91,130.28,130.5,21840.0,112.1319,112.536,111.9944,112.1835,21840.0
2022-11-07 09:45:00,130.46,130.85,130.2,130.53,34508.0,112.1491,112.4844,111.9256,112.2093,34508.0
2022-11-07 09:50:00,130.54,130.78,129.86,130.03,132878.0,112.2179,112.4242,111.6333,111.7795,132878.0
2022-11-07 09:55:00,130.08,130.15,129.55,129.7,7809.0,111.8225,111.8826,111.3669,111.4958,7809.0
2022-11-07 10:00:00,129.7,130.24,129.7,130.24,15384.0,111.4958,111.96,111.4958,111.96,15384.0
2022-11-07 10:05:00,130.3,130.43,130.03,130.43,14471.0,112.0116,112.1233,111.7795,112.1233,14471.0
2022-11-07 10:10:00,130.44,130.62,130.31,130.57,10422.0,112.1319,112.2867,112.0202,112.2437,10422.0
2022-11-07 10:15:00,130.56,130.62,130.11,130.25,16601.0,112.2351,112.2867,111.8483,111.9686,16601.0
2022-11-07 10:20:00,130.15,130.15,129.85,130.05,13686.0,111.8826,111.8826,111.6247,111.7967,13686.0
2022-11-07 10:25:00,130.09,130.12,129.85,130.12,8379.0,111.8311,111.8569,111.6247,111.8569,8379.0
2022-11-07 10:30:00,130.19,130.32,130.07,130.27,5323.0,111.917,112.0288,111.8139,111.9858,5323.0
2022-11-07 10:35:00,130.26,130.41,130.22,130.33,13683.0,111.9772,112.1061,111.9428,112.0374,13683.0
2022-11-07 10:40:00,130.33,130.36,130.08,130.19,25039.0,112.0374,112.0632,111.8225,111.917,25039.0
2022-11-07 10:45:00,130.3,130.37,129.75,129.86,42377.0,112.0116,112.0718,111.5388,111.6333,42377.0
2022-11-07 10:50:00,129.81,130.07,129.66,130.03,6691.0,111.5904,111.8139,111.4614,111.7795,6691.0
2022-11-07 10:55:00,129.91,130.17,129.72,129.76,4679.0,111.6763,111.8998,111.513,111.5474,4679.0
2022-11-07 11:00:00,129.83,130.03,129.73,129.84,3669.0,111.6076,111.7795,111.5216,111.6162,3669.0
2022-11-07 11:05:00,129.82,129.97,129.67,129.75,16827.0,111.599,111.7279,111.47,111.5388,16827.0
2022-11-07 11:10:00,129.76,130.08,129.75,130.04,6819.0,111.5474,111.8225,111.5388,111.7881,6819.0
2022-11-07 11:15:00,130.08,130.38,129.97,130.03,61561.0,111.8225,112.0804,111.7279,111.7795,61561.0
2022-11-07 11:20:00,129.98,130.28,129.95,130.22,10334.0,111.7365,111.9944,111.7107,111.9428,10334.0
2022-11-07 11:25:00,130.23,130.24,130.01,130.13,8571.0,111.9514,111.96,111.7623,111.8654,8571.0
2022-11-07 11:30:00,130.12,130.14,129.98,130.02,21200.0,111.8569,111.874,111.7365,111.7709,21200.0
2022-11-07 11:35:00,130.03,130.13,129.6,129.6,20661.0,111.7795,111.8654,111.4098,111.4098,20661.0
2022-11-07 11:40:00,129.6,129.61,129.29,129.45,18389.0,111.4098,111.4184,111.1433,111.2809,18389.0
2022-11-07 11:45:00,129.44,129.64,129.44,129.57,7424.0,111.2723,111.4442,111.2723,111.384,7424.0
2022-11-07 11:50:00,129.61,129.8,129.61,129.76,14932.0,111.4184,111.5818,111.4184,111.5474,14932.0
2022-11-07 11:55:00,129.79,129.84,129.62,129.8,32869.0,111.5732,111.6162,111.427,111.5818,32869.0
2022-11-07 12:00:00,129.73,129.73,129.47,129.59,5295.0,111.5216,111.5216,111.2981,111.4012,5295.0
2022-11-07 12:05:00,129.57,129.81,129.52,129.78,5696.0,111.384,111.5904,111.3411,111.5646,5696.0
2022-11-07 12:10:00,129.72,129.72,129.36,129.4,31638.0,111.513,111.513,111.2035,111.2379,31638.0
2022-11-07 12:15:00,129.38,129.47,129.26,129.35,8052.0,111.2207,111.2981,111.1176,111.1949,8052.0
2022-11-07 12:20:00,129.28,129.4,129.1,129.26,8431.0,111.1348,111.2379,110.98,111.1176,8431.0
2022-11-07 12:25:00,129.26,129.38,129.2,129.37,10770.0,111.1176,111.2207,111.066,111.2121,10770.0
2022-11-07 12:30:00,129.33,129.7,129.33,129.69,16625.0,111.1777,111.4958,111.1777,111.4872,16625.0
2022-11-07 12:35:00,129.77,129.77,129.55,129.59,6320.0,111.556,111.556,111.3669,111.4012,6320.0
2022-11-07 12:40:00,129.63,129.64,129.49,129.56,10574.0,111.4356,111.4442,111.3153,111.3755,10574.0
2022-11-07 12:45:00,129.57,129.87,129.57,129.75,9916.0,111.384,111.6419,111.384,111.5388,9916.0
2022-11-07 12:50:00,129.75,129.91,129.7,129.81,7683.0,111.5388,111.6763,111.4958,111.5904,7683.0
2022-11-07 12:55:00,129.79,129.98,129.79,129.97,5381.0,111.5732,111.7365,111.5732,111.7279,5381.0
2022-11-07 13:00:00,130.05,130.22,130.04,130.21,5827.0,111.7967,111.9428,111.7881,111.9342,5827.0
2022-11-07 13:05:00,130.21,130.21,129.85,129.87,21052.0,111.9342,111.9342,111.6247,111.6419,21052.0
2022-11-07 13:10:00,129.86,129.92,129.76,129.82,5019.0,111.6333,111.6849,111.5474,111.599,5019.0
2022-11-07 13:15:00,129.86,129.86,129.51,129.56,8831.0,111.6333,111.6333,111.3325,111.3755,8831.0
2022-11-07 13:20:00,129.56,129.68,129.54,129.54,5806.0,111.3755,111.4786,111.3583,111.3583,5806.0
2022-11-07 13:25:00,129.54,129.63,129.49,129.54,7278.0,111.3583,111.4356,111.3153,111.3583,7278.0
2022-11-07 13:30:00,129.6,129.64,129.49,129.57,12842.0,111.4098,111.4442,111.3153,111.384,12842.0
2022-11-07 13:35:00,129.59,129.73,129.53,129.69,13428.0,111.4012,111.5216,111.3497,111.4872,13428.0
2022-11-07 13:40:00,129.69,129.84,129.69,129.81,11334.0,111.4872,111.6162,111.4872,111.5904,11334.0
2022-11-07 13:45:00,129.8,129.99,129.78,129.94,18824.0,111.5818,111.7451,111.5646,111.7021,18824.0
2022-11-07 13:50:00,129.96,130.08,129.82,130.03,7695.0,111.7193,111.8225,111.599,111.7795,7695.0
2022-11-07 13:55:00,130.03,130.15,130.02,130.13,4917.0,111.7795,111.8826,111.7709,111.8654,4917.0
2022-11-07 14:00:00,130.15,130.3,130.12,130.25,8959.0,111.8826,112.0116,111.8569,111.9686,8959.0
2022-11-07 14:05:00,130.22,130.33,130.15,130.25,15572.0,111.9428,112.0374,111.8826,111.9686,15572.0
2022-11-07 14:10:00,130.2,130.45,130.2,130.44,14986.0,111.9256,112.1405,111.9256,112.1319,14986.0
2022-11-07 14:15:00,130.45,130.53,130.37,130.52,11730.0,112.1405,112.2093,112.0718,112.2007,11730.0
2022-11-07 14:20:00,130.47,130.57,130.43,130.54,8326.0,112.1577,112.2437,112.1233,112.2179,8326.0
2022-11-07 14:25:00,130.53,130.54,130.3,130.42,9012.0,112.2093,112.2179,112.0116,112.1147,9012.0
2022-11-07 14:30:00,130.43,130.56,130.41,130.44,39105.0,112.1233,112.2351,112.1061,112.1319,39105.0
2022-11-07 14:35:00,130.41,130.43,130.18,130.22,43735.0,112.1061,112.1233,111.9084,111.9428,43735.0
2022-11-07 14:40:00,130.2,130.29,130.14,130.21,12462.0,111.9256,112.003,111.874,111.9342,12462.0
2022-11-07 14:45:00,130.22,130.23,130.09,130.2,15015.0,111.9428,111.9514,111.8311,111.9256,15015.0
2022-11-07 14:50:00,130.18,130.36,130.18,130.18,63879.0,111.9084,112.0632,111.9084,111.9084,63879.0
2022-11-07 14:55:00,130.19,130.2,130.03,130.08,24649.0,111.917,111.9256,111.7795,111.8225,24649.0
2022-11-07 15:00:00,130.07,130.23,130.04,130.2,40160.0,111.8139,111.9514,111.7881,111.9256,40160.0
2022-11-07 15:05:00,130.2,130.22,130.08,130.14,15584.0,111.9256,111.9428,111.8225,111.874,15584.0
2022-11-07 15:10:00,130.12,130.28,130.11,130.23,9895.0,111.8569,111.9944,111.8483,111.9514,9895.0
2022-11-07 15:15:00,130.23,130.26,130.08,130.13,31932.0,111.9514,111.9772,111.8225,111.8654,31932.0
2022-11-07 15:20:00,130.15,130.29,130.15,130.22,63365.0,111.8826,112.003,111.8826,111.9428,63365.0
2022-11-07 15:25:00,130.21,130.41,130.17,130.28,40443.0,111.9342,112.1061,111.8998,111.9944,40443.0
2022-11-07 15:30:00,130.3,130.32,130.17,130.23,36777.0,112.0116,112.0288,111.8998,111.9514,36777.0
2022-11-07 15:35:00,130.18,130.25,130.07,130.13,17117.0,111.9084,111.9686,111.8139,111.8654,17117.0
2022-11-07 15:40:00,130.12,130.21,130.02,130.18,17637.0,111.8569,111.9342,111.7709,111.9084,17637.0
2022-11-07 15:45:00,130.2,130.2,129.98,130.09,28403.0,111.9256,111.9256,111.7365,111.8311,28403.0
2022-11-07 15:50:00,130.08,130.08,129.7,129.74,50439.0,111.8225,111.8225,111.4958,111.5302,50439.0
2022-11-07 15:55:00,129.76,129.84,129.46,129.78,114208.0,111.5474,111.6162,111.2895,111.5646,114208.0
2022-11-08 09:30:00,129.75,130.08,129.02,129.41,35584.0,111.5388,111.8225,110.9112,111.2465,35584.0
2022-11-08 09:35:00,129.16,130.13,129.16,130.0,14584.0,111.0316,111.8654,111.0316,111.7537,14584.0
2022-11-08 09:40:00,129.85,129.89,129.39,129.77,7922.0,111.6247,111.6591,111.2293,111.556,7922.0
2022-11-08 09:45:00,129.71,129.79,129.35,129.58,15542.0,111.5044,111.5732,111.1949,111.3926,15542.0
2022-11-08 09:50:00,129.57,129.82,129.46,129.57,14460.0,111.384,111.599,111.2895,111.384,14460.0
2022-11-08 09:55:00,129.51,129.88,129.33,129.41,9253.0,111.3325,111.6505,111.1777,111.2465,9253.0
2022-11-08 10:00:00,129.36,130.04,129.35,129.76,14042.0,111.2035,111.7881,111.1949,111.5474,14042.0
2022-11-08 10:05:00,129.71,130.04,129.67,129.94,16082.0,111.5044,111.7881,111.47,111.7021,16082.0
2022-11-08 10:10:00,129.74,129.89,129.62,129.72,10355.0,111.5302,111.6591,111.427,111.513,10355.0
2022-11-08 10:15:00,129.81,130.14,129.71,129.99,9536.0,111.5904,111.874,111.5044,111.7451,9536.0
2022-11-08 10:20:00,129.99,130.22,129.96,130.02,47227.0,111.7451,111.9428,111.7193,111.7709,47227.0
2022-11-08 10:25:00,130.07,130.31,129.97,130.23,8653.0,111.8139,112.0202,111.7279,111.9514,8653.0
2022-11-08 10:30:00,130.15,130.44,130.11,130.12,20643.0,111.8826,112.1319,111.8483,111.8569,20643.0
2022-11-08 10:35:00,130.15,130.49,130.13,130.35,11981.0,111.8826,112.1749,111.8654,112.0546,11981.0
2022-11-08 10:40:00,130.25,130.32,130.1,130.21,26658.0,111.9686,112.0288,111.8397,111.9342,26658.0
2022-11-08 10:45:00,130.18,130.37,130.05,130.25,80450.0,111.9084,112.0718,111.7967,111.9686,80450.0
2022-11-08 10:50:00,130.24,130.31,129.94,130.02,12739.0,111.96,112.0202,111.7021,111.7709,12739.0
2022-11-08 10:55:00,129.86,130.08,129.82,129.97,8122.0,111.6333,111.8225,111.599,111.7279,8122.0
2022-11-08 11:00:00,129.92,130.02,129.79,129.83,12072.0,111.6849,111.7709,111.5732,111.6076,12072.0
2022-11-08 11:05:00,129.78,129.92,129.74,129.86,7913.0,111.5646,111.6849,111.5302,111.6333,7913.0
2022-11-08 11:10:00,129.99,130.03,129.85,129.93,13291.0,111.7451,111.7795,111.6247,111.6935,13291.0
2022-11-08 11:15:00,129.85,130.08,129.81,129.97,22207.0,111.6247,111.8225,111.5904,111.7279,22207.0
2022-11-08 11:20:00,129.99,130.18,129.96,130.05,10959.0,111.7451,111.9084,111.7193,111.7967,10959.0
2022-11-08 11:25:00,130.05,130.44,130.02,130.38,6657.0,111.7967,112.1319,111.7709,112.0804,6657.0
2022-11-08 11:30:00,130.4,130.61,130.25,130.51,8644.0,112.0976,112.2781,111.9686,112.1921,8644.0
2022-11-08 11:35:00,130.56,130.77,130.56,130.62,10429.0,112.2351,112.4156,112.2351,112.2867,10429.0
2022-11-08 11:40:00,130.65,130.74,130.54,130.58,7201.0,112.3125,112.3898,112.2179,112.2523,7201.0
2022-11-08 11:45:00,130.58,130.64,130.29,130.38,13202.0,112.2523,112.3039,112.003,112.0804,13202.0
2022-11-08 11:50:00,130.38,130.56,130.28,130.56,6055.0,112.0804,112.2351,111.9944,112.2351,6055.0
2022-11-08 11:55:00,130.5,130.77,130.49,130.54,6740.0,112.1835,112.4156,112.1749,112.2179,6740.0
2022-11-08 12:00:00,130.5,130.73,130.46,130.61,7038.0,112.1835,112.3812,112.1491,112.2781,7038.0
2022-11-08 12:05:00,130.61,130.81,130.5,130.66,6840.0,112.2781,112.45,112.1835,112.3211,6840.0
2022-11-08 12:10:00,130.66,130.83,130.63,130.66,4233.0,112.3211,112.4672,112.2953,112.3211,4233.0
2022-11-08 12:15:00,130.65,131.03,130.6,130.99,17943.0,112.3125,112.6391,112.2695,112.6047,17943.0
2022-11-08 12:20:00,130.99,131.0,130.69,130.92,91581.0,112.6047,112.6133,112.3468,112.5446,91581.0
2022-11-08 12:25:00,130.89,130.91,130.63,130.65,7903.0,112.5188,112.536,112.2953,112.3125,7903.0
2022-11-08 12:30:00,130.65,130.98,130.64,130.74,14814.0,112.3125,112.5961,112.3039,112.3898,14814.0
2022-11-08 12:35:00,130.72,130.77,130.61,130.67,7720.0,112.3726,112.4156,112.2781,112.3297,7720.0
2022-11-08 12:40:00,130.7,130.71,130.6,130.6,10169.0,112.3554,112.364,112.2695,112.2695,10169.0
2022-11-08 12:45:00,130.62,130.62,130.21,130.22,9439.0,112.2867,112.2867,111.9342,111.9428,9439.0
2022-11-08 12:50:00,130.22,130.28,130.16,130.16,10436.0,111.9428,111.9944,111.8912,111.8912,10436.0
2022-11-08 12:55:00,130.19,130.44,130.17,130.41,41479.0,111.917,112.1319,111.8998,112.1061,41479.0
2022-11-08 13:00:00,130.48,130.55,130.4,130.53,15756.0,112.1663,112.2265,112.0976,112.2093,15756.0
2022-11-08 13:05:00,130.49,130.54,130.36,130.47,19097.0,112.1749,112.2179,112.0632,112.1577,19097.0
2022-11-08 13:10:00,130.47,130.49,130.33,130.33,12337.0,112.1577,112.1749,112.0374,112.0374,12337.0
2022-11-08 13:15:00,130.25,130.32,130.02,130.02,11218.0,111.9686,112.0288,111.7709,111.7709,11218.0
2022-11-08 13:20:00,130.03,130.08,129.75,130.04,58033.0,111.7795,111.8225,111.5388,111.7881,58033.0
2022-11-08 13:25:00,130.04,130.06,129.73,129.83,22656.0,111.7881,111.8053,111.5216,111.6076,22656.0
2022-11-08 13:30:00,129.8,129.93,129.51,129.88,18798.0,111.5818,111.6935,111.3325,111.6505,18798.0
2022-11-08 13:35:00,129.98,130.25,129.98,130.25,9221.0,111.7365,111.9686,111.7365,111.9686,9221.0
2022-11-08 13:40:00,130.24,130.5,130.23,130.35,8291.0,111.96,112.1835,111.9514,112.0546,8291.0
2022-11-08 13:45:00,130.36,130.45,130.21,130.28,8472.0,112.0632,112.1405,111.9342,111.9944,8472.0
2022-11-08 13:50:00,130.28,130.39,130.19,130.31,11884.0,111.9944,112.089,111.917,112.0202,11884.0
2022-11-08 13:55:00,130.3,130.32,129.91,129.99,12795.0,112.0116,112.0288,111.6763,111.7451,12795.0
2022-11-08 14:00:00,129.98,130.12,129.98,130.0,11096.0,111.7365,111.8569,111.7365,111.7537,11096.0
2022-11-08 14:05:00,129.98,130.09,129.93,129.97,11890.0,111.7365,111.8311,111.6935,111.7279,11890.0
2022-11-08 14:10:00,129.99,130.31,129.93,130.31,11732.0,111.7451,112.0202,111.6935,112.0202,11732.0
2022-11-08 14:15:00,130.3,130.31,130.09,130.1,10574.0,112.0116,112.0202,111.8311,111.8397,10574.0
2022-11-08 14:20:00,130.1,130.15,129.63,129.66,19755.0,111.8397,111.8826,111.4356,111.4614,19755.0
2022-11-08 14:25:00,129.71,129.81,129.63,129.79,23510.0,111.5044,111.5904,111.4356,111.5732,23510.0
2022-11-08 14:30:00,129.79,129.99,129.62,129.99,19089.0,111.5732,111.7451,111.427,111.7451,19089.0
2022-11-08 14:35:00,130.01,130.24,129.97,130.18,14200.0,111.7623,111.96,111.7279,111.9084,14200.0
2022-11-08 14:40:00,130.15,130.48,130.15,130.41,15329.0,111.8826,112.1663,111.8826,112.1061,15329.0
2022-11-08 14:45:00,130.39,130.54,130.3,130.4,17940.0,112.089,112.2179,112.0116,112.0976,17940.0
2022-11-08 14:50:00,130.39,130.4,130.03,130.2,37104.0,112.089,112.0976,111.7795,111.9256,37104.0
2022-11-08 14:55:00,130.16,130.18,130.06,130.06,20405.0,111.8912,111.9084,111.8053,111.8053,20405.0
2022-11-08 15:00:00,130.03,130.32,130.02,130.23,17469.0,111.7795,112.0288,111.7709,111.9514,17469.0
2022-11-08 15:05:00,130.19,130.26,130.07,130.08,14369.0,111.917,111.9772,111.8139,111.8225,14369.0
2022-11-08 15:10:00,130.07,130.2,130.03,130.18,19044.0,111.8139,111.9256,111.7795,111.9084,19044.0
2022-11-08 15:15:00,130.22,130.32,130.08,130.25,23363.0,111.9428,112.0288,111.8225,111.9686,23363.0
2022-11-08 15:20:00,130.25,130.39,130.18,130.37,24015.0,111.9686,112.089,111.9084,112.0718,24015.0
2022-11-08 15:25:00,130.39,130.61,130.31,130.58,39739.0,112.089,112.2781,112.0202,112.2523,39739.0
2022-11-08 15:30:00,130.57,130.73,130.51,130.6,21958.0,112.2437,112.3812,112.1921,112.2695,21958.0
2022-11-08 15:35:00,130.62,130.82,130.6,130.61,46084.0,112.2867,112.4586,112.2695,112.2781,46084.0
2022-11-08 15:40:00,130.6,130.68,130.2,130.31,30799.0,112.2695,112.3383,111.9256,112.0202,30799.0
2022-11-08 15:45:00,130.33,130.43,130.17,130.21,44050.0,112.0374,112.1233,111.8998,111.9342,44050.0
2022-11-08 15:50:00,130.22,130.33,129.95,129.95,52786.0,111.9428,112.0374,111.7107,111.7107,52786.0
2022-11-08 15:55:00,129.94,130.04,129.76,129.88,120311.0,111.7021,111.7881,111.5474,111.6505,120311.0
2022-11-09 09:30:00,130.0,130.84,129.81,130.61,31978.0,111.7537,112.4758,111.5904,112.2781,31978.0
2022-11-09 09:35:00,130.37,130.73,130.09,130.15,9690.0,112.0718,112.3812,111.8311,111.8826,9690.0
2022-11-09 09:40:00,130.4,130.64,130.12,130.36,23627.0,112.0976,112.3039,111.8569,112.0632,23627.0
2022-11-09 09:45:00,130.36,130.9,129.95,129.99,18099.0,112.0632,112.5274,111.7107,111.7451,18099.0
2022-11-09 09:50:00,129.99,130.5,129.99,130.33,19534.0,111.7451,112.1835,111.7451,112.0374,19534.0
2022-11-09 09:55:00,130.45,130.45,129.72,129.72,10295.0,112.1405,112.1405,111.513,111.513,10295.0
2022-11-09 10:00:00,129.71,129.99,129.44,129.9,5622.0,111.5044,111.7451,111.2723,111.6677,5622.0
2022-11-09 10:05:00,130.05,130.62,129.98,130.62,10065.0,111.7967,112.2867,111.7365,112.2867,10065.0
2022-11-09 10:10:00,130.63,130.77,130.39,130.65,5187.0,112.2953,112.4156,112.089,112.3125,5187.0
2022-11-09 10:15:00,130.77,131.13,130.63,130.83,8395.0,112.4156,112.7251,112.2953,112.4672,8395.0
2022-11-09 10:20:00,130.77,131.14,130.76,130.99,10731.0,112.4156,112.7337,112.407,112.6047,10731.0
2022-11-09 10:25:00,131.1,131.27,130.84,130.93,13466.0,112.6993,112.8454,112.4758,112.5532,13466.0
2022-11-09 10:30:00,130.93,131.0,130.17,130.43,8826.0,112.5532,112.6133,111.8998,112.1233,8826.0
2022-11-09 10:35:00,130.31,130.54,130.14,130.28,5421.0,112.0202,112.2179,111.874,111.9944,5421.0
2022-11-09 10:40:00,130.16,130.44,130.07,130.2,17960.0,111.8912,112.1319,111.8139,111.9256,17960.0
2022-11-09 10:45:00,130.31,130.71,130.26,130.62,10282.0,112.0202,112.364,111.9772,112.2867,10282.0
2022-11-09 10:50:00,130.61,130.75,130.51,130.59,11697.0,112.2781,112.3984,112.1921,112.2609,11697.0
2022-11-09 10:55:00,130.5,130.72,130.41,130.61,8852.0,112.1835,112.3726,112.1061,112.2781,8852.0
2022-11-09 11:00:00,130.72,130.82,130.56,130.61,3823.0,112.3726,112.4586,112.2351,112.2781,3823.0
2022-11-09 11:05:00,130.57,130.93,130.48,130.92,16330.0,112.2437,112.5532,112.1663,112.5446,16330.0
2022-11-09 11:10:00,130.83,131.08,130.78,131.02,4135.0,112.4672,112.6821,112.4242,112.6305,4135.0
2022-11-09 11:15:00,131.12,131.36,131.0,131.06,8059.0,112.7165,112.9228,112.6133,112.6649,8059.0
2022-11-09 11:20:00,131.05,131.15,130.91,130.97,5656.0,112.6563,112.7423,112.536,112.5875,5656.0
2022-11-09 11:25:00,130.97,131.36,130.96,131.23,9438.0,112.5875,112.9228,112.579,112.8111,9438.0
2022-11-09 11:30:00,131.15,131.17,130.9,130.97,4272.0,112.7423,112.7595,112.5274,112.5875,4272.0
2022-11-09 11:35:00,130.92,130.98,130.75,130.76,6875.0,112.5446,112.5961,112.3984,112.407,6875.0
2022-11-09 11:40:00,130.77,131.32,130.76,131.25,5750.0,112.4156,112.8884,112.407,112.8282,5750.0
2022-11-09 11:45:00,131.24,131.36,131.11,131.13,5856.0,112.8197,112.9228,112.7079,112.7251,5856.0
2022-11-09 11:50:00,131.12,131.31,131.01,131.02,6918.0,112.7165,112.8798,112.6219,112.6305,6918.0
2022-11-09 11:55:00,130.87,131.05,130.81,130.94,5548.0,112.5016,112.6563,112.45,112.5618,5548.0
2022-11-09 12:00:00,130.83,130.92,130.72,130.77,3912.0,112.4672,112.5446,112.3726,112.4156,3912.0
2022-11-09 12:05:00,130.87,130.97,130.71,130.74,4958.0,112.5016,112.5875,112.364,112.3898,4958.0
2022-11-09 12:10:00,130.72,130.91,130.72,130.85,9284.0,112.3726,112.536,112.3726,112.4844,9284.0
2022-11-09 12:15:00,130.78,130.94,130.77,130.88,4702.0,112.4242,112.5618,112.4156,112.5102,4702.0
2022-11-09 12:20:00,130.88,131.0,130.77,130.87,8707.0,112.5102,112.6133,112.4156,112.5016,8707.0
2022-11-09 12:25:00,130.84,131.06,130.83,131.0,4064.0,112.4758,112.6649,112.4672,112.6133,4064.0
2022-11-09 12:30:00,130.97,131.17,130.94,131.07,7928.0,112.5875,112.7595,112.5618,112.6735,7928.0
2022-11-09 12:35:00,131.04,131.07,130.78,130.82,4080.0,112.6477,112.6735,112.4242,112.4586,4080.0
2022-11-09 12:40:00,130.75,130.85,130.59,130.59,6174.0,112.3984,112.4844,112.2609,112.2609,6174.0
2022-11-09 12:45:00,130.64,130.7,130.54,130.62,26389.0,112.3039,112.3554,112.2179,112.2867,26389.0
2022-11-09 12:50:00,130.67,130.79,130.61,130.76,4704.0,112.3297,112.4328,112.2781,112.407,4704.0
2022-11-09 12:55:00,130.72,130.79,130.63,130.75,11426.0,112.3726,112.4328,112.2953,112.3984,11426.0
2022-11-09 13:00:00,130.65,130.76,130.21,130.26,17841.0,112.3125,112.407,111.9342,111.9772,17841.0
2022-11-09 13:05:00,130.22,130.22,130.06,130.07,13009.0,111.9428,111.9428,111.8053,111.8139,13009.0
2022-11-09 13:10:00,130.08,130.21,129.92,130.02,9123.0,111.8225,111.9342,111.6849,111.7709,9123.0
2022-11-09 13:15:00,130.01,130.08,129.94,129.94,7123.0,111.7623,111.8225,111.7021,111.7021,7123.0
2022-11-09 13:20:00,129.94,130.01,129.87,129.87,27141.0,111.7021,111.7623,111.6419,111.6419,27141.0
2022-11-09 13:25:00,129.83,129.88,129.73,129.73,13572.0,111.6076,111.6505,111.5216,111.5216,13572.0
2022-11-09 13:30:00,129.7,129.77,129.52,129.77,10687.0,111.4958,111.556,111.3411,111.556,10687.0
2022-11-09 13:35:00,129.72,129.81,129.68,129.77,8029.0,111.513,111.5904,111.4786,111.556,8029.0
2022-11-09 13:40:00,129.79,129.85,129.64,129.76,5972.0,111.5732,111.6247,111.4442,111.5474,5972.0
2022-11-09 13:45:00,129.79,129.79,129.44,129.53,5324.0,111.5732,111.5732,111.2723,111.3497,5324.0
2022-11-09 13:50:00,129.5,129.51,129.28,129.36,15246.0,111.3239,111.3325,111.1348,111.2035,15246.0
2022-11-09 13:55:00,129.28,129.49,129.24,129.46,8328.0,111.1348,111.3153,111.1004,111.2895,8328.0
2022-11-09 14:00:00,129.34,129.36,129.1,129.24,4397.0,111.1863,111.2035,110.98,111.1004,4397.0
2022-11-09 14:05:00,129.19,129.48,129.16,129.35,10277.0,111.0574,111.3067,111.0316,111.1949,10277.0
2022-11-09 14:10:00,129.37,129.41,129.26,129.38,7203.0,111.2121,111.2465,111.1176,111.2207,7203.0
2022-11-09 14:15:00,129.31,129.38,129.27,129.37,4486.0,111.1605,111.2207,111.1262,111.2121,4486.0
2022-11-09 14:20:00,129.35,129.41,129.15,129.2,4978.0,111.1949,111.2465,111.023,111.066,4978.0
2022-11-09 14:25:00,129.21,129.3,129.17,129.18,7134.0,111.0746,111.1519,111.0402,111.0488,7134.0
2022-11-09 14:30:00,129.16,129.16,128.68,128.76,9091.0,111.0316,111.0316,110.619,110.6877,9091.0
2022-11-09 14:35:00,128.72,128.76,128.53,128.53,5522.0,110.6534,110.6877,110.49,110.49,5522.0
2022-11-09 14:40:00,128.53,128.71,128.48,128.64,8826.0,110.49,110.6448,110.447,110.5846,8826.0
2022-11-09 14:45:00,128.67,128.71,128.37,128.47,11584.0,110.6104,110.6448,110.3525,110.4384,11584.0
2022-11-09 14:50:00,128.45,128.5,128.34,128.41,6847.0,110.4212,110.4642,110.3267,110.3869,6847.0
2022-11-09 14:55:00,128.41,128.41,128.29,128.37,9755.0,110.3869,110.3869,110.2837,110.3525,9755.0
2022-11-09 15:00:00,128.34,128.49,128.34,128.47,9175.0,110.3267,110.4556,110.3267,110.4384,9175.0
2022-11-09 15:05:00,128.45,128.68,128.44,128.6,7542.0,110.4212,110.619,110.4127,110.5502,7542.0
2022-11-09 15:10:00,128.56,128.69,128.47,128.48,7328.0,110.5158,110.6276,110.4384,110.447,7328.0
2022-11-09 15:15:00,128.46,128.57,128.38,128.42,7664.0,110.4298,110.5244,110.3611,110.3955,7664.0
2022-11-09 15:20:00,128.41,128.41,128.11,128.13,6882.0,110.3869,110.3869,110.129,110.1462,6882.0
2022-11-09 15:25:00,128.13,128.21,128.04,128.15,10103.0,110.1462,110.2149,110.0688,110.1634,10103.0
2022-11-09 15:30:00,128.15,128.15,127.88,127.89,24062.0,110.1634,110.1634,109.9313,109.9398,24062.0
2022-11-09 15:35:00,127.94,128.09,127.81,127.81,13381.0,109.9828,110.1118,109.8711,109.8711,13381.0
2022-11-09 15:40:00,127.82,127.82,127.64,127.64,14406.0,109.8797,109.8797,109.7249,109.7249,14406.0
2022-11-09 15:45:00,127.62,127.72,127.43,127.47,21026.0,109.7077,109.7937,109.5444,109.5788,21026.0
2022-11-09 15:50:00,127.47,127.76,127.36,127.53,33527.0,109.5788,109.8281,109.4842,109.6304,33527.0
2022-11-09 15:55:00,127.55,127.77,127.44,127.7,94225.0,109.6476,109.8367,109.553,109.7765,94225.0
2022-11-10 09:30:00,133.67,135.23,132.67,133.88,63696.0,114.9086,116.2496,114.0489,115.0891,63696.0
2022-11-10 09:35:00,133.87,134.08,133.25,134.0,15418.0,115.0805,115.261,114.5475,115.1923,15418.0
2022-11-10 09:40:00,134.05,134.64,133.76,134.42,18614.0,115.2353,115.7424,114.986,115.5533,18614.0
2022-11-10 09:45:00,134.61,135.59,134.6,135.45,31792.0,115.7167,116.5591,115.7081,116.4388,31792.0
2022-11-10 09:50:00,135.48,135.58,134.78,135.2,15481.0,116.4645,116.5505,115.8628,116.2238,15481.0
2022-11-10 09:55:00,135.23,136.0,135.08,135.83,49252.0,116.2496,116.9116,116.1207,116.7654,49252.0
2022-11-10 10:00:00,135.84,136.23,135.59,135.68,17235.0,116.774,117.1093,116.5591,116.6365,17235.0
2022-11-10 10:05:00,135.54,136.14,135.51,136.11,6869.0,116.5161,117.0319,116.4903,117.0061,6869.0
2022-11-10 10:10:00,136.09,136.11,135.53,135.74,15273.0,116.9889,117.0061,116.5075,116.6881,15273.0
2022-11-10 10:15:00,135.78,136.47,135.68,136.39,23331.0,116.7224,117.3156,116.6365,117.2468,23331.0
2022-11-10 10:20:00,136.34,137.16,136.33,137.16,32367.0,117.2038,117.9087,117.1952,117.9087,32367.0
2022-11-10 10:25:00,137.13,137.13,136.7,136.7,26557.0,117.883,117.883,117.5133,117.5133,26557.0
2022-11-10 10:30:00,136.81,136.87,136.27,136.44,43376.0,117.6079,117.6594,117.1437,117.2898,43376.0
2022-11-10 10:35:00,136.36,136.36,135.72,135.83,32984.0,117.221,117.221,116.6709,116.7654,32984.0
2022-11-10 10:40:00,135.8,136.12,135.75,135.8,12748.0,116.7396,117.0147,116.6966,116.7396,12748.0
2022-11-10 10:45:00,135.76,136.29,135.76,136.2,50345.0,116.7052,117.1609,116.7052,117.0835,50345.0
2022-11-10 10:50:00,136.26,136.46,136.0,136.29,8230.0,117.1351,117.307,116.9116,117.1609,8230.0
2022-11-10 10:55:00,136.23,136.29,135.94,135.99,17771.0,117.1093,117.1609,116.86,116.903,17771.0
2022-11-10 11:00:00,136.05,136.16,135.67,135.88,8972.0,116.9545,117.0491,116.6279,116.8084,8972.0
2022-11-10 11:05:00,135.93,136.25,135.77,136.0,15201.0,116.8514,117.1265,116.7138,116.9116,15201.0
2022-11-10 11:10:00,136.08,136.49,136.0,136.49,9335.0,116.9803,117.3328,116.9116,117.3328,9335.0
2022-11-10 11:15:00,136.61,136.62,136.21,136.43,12616.0,117.4359,117.4445,117.0921,117.2812,12616.0
2022-11-10 11:20:00,136.42,136.76,136.34,136.74,25661.0,117.2726,117.5649,117.2038,117.5477,25661.0
2022-11-10 11:25:00,136.76,137.21,136.7,136.96,12286.0,117.5649,117.9517,117.5133,117.7368,12286.0
2022-11-10 11:30:00,136.9,137.29,136.71,136.75,24708.0,117.6852,118.0205,117.5219,117.5563,24708.0
2022-11-10 11:35:00,136.66,136.74,136.46,136.63,8288.0,117.4789,117.5477,117.307,117.4531,8288.0
2022-11-10 11:40:00,136.71,136.76,136.37,136.43,6375.0,117.5219,117.5649,117.2296,117.2812,6375.0
2022-11-10 11:45:00,136.44,136.66,136.38,136.57,5754.0,117.2898,117.4789,117.2382,117.4016,5754.0
2022-11-10 11:50:00,136.53,136.58,135.95,136.02,25729.0,117.3672,117.4102,116.8686,116.9288,25729.0
2022-11-10 11:55:00,136.08,136.89,136.05,136.84,12485.0,116.9803,117.6766,116.9545,117.6337,12485.0
2022-11-10 12:00:00,136.86,137.11,136.78,137.08,8015.0,117.6509,117.8658,117.5821,117.84,8015.0
2022-11-10 12:05:00,137.12,137.12,136.7,136.75,10731.0,117.8744,117.8744,117.5133,117.5563,10731.0
2022-11-10 12:10:00,136.77,136.77,136.55,136.69,4439.0,117.5735,117.5735,117.3844,117.5047,4439.0
2022-11-10 12:15:00,136.69,137.14,136.68,136.94,12835.0,117.5047,117.8916,117.4961,117.7196,12835.0
2022-11-10 12:20:00,136.99,137.22,136.91,137.16,6984.0,117.7626,117.9603,117.6938,117.9087,6984.0
2022-11-10 12:25:00,137.16,137.21,136.83,137.02,17095.0,117.9087,117.9517,117.6251,117.7884,17095.0
2022-11-10 12:30:00,137.03,137.03,136.7,136.88,20405.0,117.797,117.797,117.5133,117.668,20405.0
2022-11-10 12:35:00,136.87,136.97,136.41,136.41,18852.0,117.6594,117.7454,117.264,117.264,18852.0
2022-11-10 12:40:00,136.38,136.53,136.24,136.39,14000.0,117.2382,117.3672,117.1179,117.2468,14000.0
2022-11-10 12:45:00,136.34,136.4,135.84,135.99,6871.0,117.2038,117.2554,116.774,116.903,6871.0
2022-11-10 12:50:00,136.05,136.13,135.88,135.9,5015.0,116.9545,117.0233,116.8084,116.8256,5015.0
2022-11-10 12:55:00,135.9,136.01,135.71,135.84,8711.0,116.8256,116.9202,116.6623,116.774,8711.0
2022-11-10 13:00:00,135.89,136.01,135.81,135.95,19032.0,116.817,116.9202,116.7482,116.8686,19032.0
2022-11-10 13:05:00,135.91,136.14,135.85,136.04,24324.0,116.8342,117.0319,116.7826,116.9459,24324.0
2022-11-10 13:10:00,135.98,135.98,135.55,135.61,14881.0,116.8944,116.8944,116.5247,116.5763,14881.0
2022-11-10 13:15:00,135.61,135.84,135.57,135.64,10217.0,116.5763,116.774,116.5419,116.6021,10217.0
2022-11-10 13:20:00,135.69,135.77,135.5,135.67,6530.0,116.6451,116.7138,116.4817,116.6279,6530.0
2022-11-10 13:25:00,135.64,135.83,135.5,135.82,6976.0,116.6021,116.7654,116.4817,116.7568,6976.0
2022-11-10 13:30:00,135.84,135.92,135.72,135.74,8906.0,116.774,116.8428,116.6709,116.6881,8906.0
2022-11-10 13:35:00,135.8,135.8,135.47,135.54,10805.0,116.7396,116.7396,116.4559,116.5161,10805.0
2022-11-10 13:40:00,135.54,136.24,135.52,136.18,14484.0,116.5161,117.1179,116.4989,117.0663,14484.0
2022-11-10 13:45:00,136.2,136.2,135.91,135.91,27656.0,117.0835,117.0835,116.8342,116.8342,27656.0
2022-11-10 13:50:00,135.92,135.92,135.75,135.79,7175.0,116.8428,116.8428,116.6966,116.731,7175.0
2022-11-10 13:55:00,135.75,135.93,135.65,135.65,9319.0,116.6966,116.8514,116.6107,116.6107,9319.0
2022-11-10 14:00:00,135.65,135.84,135.62,135.7,13152.0,116.6107,116.774,116.5849,116.6537,13152.0
2022-11-10 14:05:00,135.66,135.9,135.6,135.83,10452.0,116.6193,116.8256,116.5677,116.7654,10452.0
2022-11-10 14:10:00,135.83,135.91,135.77,135.83,12737.0,116.7654,116.8342,116.7138,116.7654,12737.0
2022-11-10 14:15:00,135.83,135.88,135.74,135.81,8148.0,116.7654,116.8084,116.6881,116.7482,8148.0
2022-11-10 14:20:00,135.78,135.78,135.51,135.61,7598.0,116.7224,116.7224,116.4903,116.5763,7598.0
2022-11-10 14:25:00,135.67,135.81,135.67,135.81,12542.0,116.6279,116.7482,116.6279,116.7482,12542.0
2022-11-10 14:30:00,135.78,136.0,135.7,136.0,11672.0,116.7224,116.9116,116.6537,116.9116,11672.0
2022-11-10 14:35:00,135.98,136.05,135.9,135.99,30512.0,116.8944,116.9545,116.8256,116.903,30512.0
2022-11-10 14:40:00,135.94,136.08,135.8,136.05,42371.0,116.86,116.9803,116.7396,116.9545,42371.0
2022-11-10 14:45:00,136.08,136.22,136.06,136.11,14931.0,116.9803,117.1007,116.9631,117.0061,14931.0
2022-11-10 14:50:00,136.09,136.22,136.04,136.2,17585.0,116.9889,117.1007,116.9459,117.0835,17585.0
2022-11-10 14:55:00,136.16,136.58,136.16,136.53,15589.0,117.0491,117.4102,117.0491,117.3672,15589.0
2022-11-10 15:00:00,136.53,136.61,136.45,136.58,12304.0,117.3672,117.4359,117.2984,117.4102,12304.0
2022-11-10 15:05:00,136.61,137.06,136.61,137.06,11500.0,117.4359,117.8228,117.4359,117.8228,11500.0
2022-11-10 15:10:00,137.09,137.42,137.09,137.42,23957.0,117.8486,118.1323,117.8486,118.1323,23957.0
2022-11-10 15:15:00,137.37,137.6,137.37,137.5,17247.0,118.0893,118.287,118.0893,118.201,17247.0
2022-11-10 15:20:00,137.51,137.67,137.48,137.54,119024.0,118.2096,118.3472,118.1838,118.2354,119024.0
2022-11-10 15:25:00,137.56,137.68,137.3,137.66,27273.0,118.2526,118.3558,118.0291,118.3386,27273.0
2022-11-10 15:30:00,137.66,138.01,137.62,137.99,33890.0,118.3386,118.6394,118.3042,118.6222,33890.0
2022-11-10 15:35:00,138.02,138.25,137.9,138.24,106471.0,118.648,118.8458,118.5449,118.8372,106471.0
2022-11-10 15:40:00,138.23,138.69,138.19,138.63,33459.0,118.8286,119.224,118.7942,119.1724,33459.0
2022-11-10 15:45:00,138.63,138.88,138.56,138.82,69310.0,119.1724,119.3873,119.1122,119.3358,69310.0
2022-11-10 15:50:00,138.82,139.1,138.75,139.04,78442.0,119.3358,119.5765,119.2756,119.5249,78442.0
2022-11-10 15:55:00,139.04,139.04,138.34,138.59,287470.0,119.5249,119.5249,118.9231,119.138,287470.0
2022-11-11 09:30:00,138.63,139.05,138.13,138.87,40005.0,119.1724,119.5335,118.7426,119.3787,40005.0
2022-11-11 09:35:00,139.01,139.39,138.52,139.2,13593.0,119.4991,119.8258,119.0779,119.6624,13593.0
2022-11-11 09:40:00,139.29,139.84,139.23,139.32,13365.0,119.7398,120.2126,119.6882,119.7656,13365.0
2022-11-11 09:45:00,139.33,139.88,138.99,139.69,29527.0,119.7742,120.247,119.4819,120.0836,29527.0
2022-11-11 09:50:00,139.93,140.21,139.81,139.91,35403.0,120.29,120.5307,120.1868,120.2728,35403.0
2022-11-11 09:55:00,140.04,140.41,139.47,139.78,34380.0,120.3845,120.7026,119.8945,120.161,34380.0
2022-11-11 10:00:00,139.83,139.89,139.36,139.69,54544.0,120.204,120.2556,119.8,120.0836,54544.0
2022-11-11 10:05:00,139.8,139.91,139.3,139.53,45384.0,120.1782,120.2728,119.7484,119.9461,45384.0
2022-11-11 10:10:00,139.69,140.25,139.55,140.15,14268.0,120.0836,120.565,119.9633,120.4791,14268.0
2022-11-11 10:15:00,140.16,140.71,140.15,140.71,47900.0,120.4877,120.9605,120.4791,120.9605,47900.0
2022-11-11 10:20:00,140.61,140.8,140.27,140.34,41657.0,120.8745,121.0378,120.5822,120.6424,41657.0
2022-11-11 10:25:00,140.39,140.98,140.36,140.76,20278.0,120.6854,121.1926,120.6596,121.0035,20278.0
2022-11-11 10:30:00,140.79,140.79,140.22,140.29,22624.0,121.0293,121.0293,120.5393,120.5994,22624.0
2022-11-11 10:35:00,140.26,140.27,139.7,140.06,21428.0,120.5736,120.5822,120.0922,120.4017,21428.0
2022-11-11 10:40:00,140.07,140.56,139.95,140.48,23805.0,120.4103,120.8315,120.3072,120.7628,23805.0
2022-11-11 10:45:00,140.41,140.8,140.38,140.57,15599.0,120.7026,121.0378,120.6768,120.8401,15599.0
2022-11-11 10:50:00,140.56,140.61,139.97,139.97,54939.0,120.8315,120.8745,120.3243,120.3243,54939.0
2022-11-11 10:55:00,140.01,140.45,139.97,140.22,8550.0,120.3587,120.737,120.3243,120.5393,8550.0
2022-11-11 11:00:00,140.28,140.38,140.03,140.27,6371.0,120.5908,120.6768,120.3759,120.5822,6371.0
2022-11-11 11:05:00,140.29,140.36,140.11,140.18,11177.0,120.5994,120.6596,120.4447,120.5049,11177.0
2022-11-11 11:10:00,140.14,140.21,139.77,140.03,10910.0,120.4705,120.5307,120.1524,120.3759,10910.0
2022-11-11 11:15:00,140.03,140.29,139.59,140.28,8388.0,120.3759,120.5994,119.9977,120.5908,8388.0
2022-11-11 11:20:00,140.33,140.37,140.08,140.37,40715.0,120.6338,120.6682,120.4189,120.6682,40715.0
2022-11-11 11:25:00,140.38,140.61,139.88,139.92,18057.0,120.6768,120.8745,120.247,120.2814,18057.0
2022-11-11 11:30:00,139.78,139.93,139.66,139.68,12164.0,120.161,120.29,120.0579,120.075,12164.0
2022-11-11 11:35:00,139.78,140.07,139.73,139.75,19450.0,120.161,120.4103,120.118,120.1352,19450.0
2022-11-11 11:40:00,139.69,140.07,139.69,140.04,21628.0,120.0836,120.4103,120.0836,120.3845,21628.0
2022-11-11 11:45:00,139.97,140.16,139.83,140.08,11104.0,120.3243,120.4877,120.204,120.4189,11104.0
2022-11-11 11:50:00,140.21,140.48,140.19,140.22,5321.0,120.5307,120.7628,120.5135,120.5393,5321.0
2022-11-11 11:55:00,140.25,140.35,139.98,140.06,12496.0,120.565,120.651,120.3329,120.4017,12496.0
2022-11-11 12:00:00,140.0,140.14,139.85,139.97,10198.0,120.3501,120.4705,120.2212,120.3243,10198.0
2022-11-11 12:05:00,139.97,140.05,139.7,139.75,10939.0,120.3243,120.3931,120.0922,120.1352,10939.0
2022-11-11 12:10:00,139.8,139.96,139.73,139.88,20568.0,120.1782,120.3157,120.118,120.247,20568.0
2022-11-11 12:15:00,139.88,140.06,139.82,139.9,14354.0,120.247,120.4017,120.1954,120.2642,14354.0
2022-11-11 12:20:00,139.9,140.07,139.82,139.96,7927.0,120.2642,120.4103,120.1954,120.3157,7927.0
2022-11-11 12:25:00,140.03,140.26,140.02,140.19,10163.0,120.3759,120.5736,120.3673,120.5135,10163.0
2022-11-11 12:30:00,140.16,140.34,140.05,140.07,8179.0,120.4877,120.6424,120.3931,120.4103,8179.0
2022-11-11 12:35:00,140.04,140.32,140.04,140.24,11353.0,120.3845,120.6252,120.3845,120.5564,11353.0
2022-11-11 12:40:00,140.24,140.67,140.21,140.66,10627.0,120.5564,120.9261,120.5307,120.9175,10627.0
2022-11-11 12:45:00,140.66,140.76,140.64,140.75,19916.0,120.9175,121.0035,120.9003,120.9949,19916.0
2022-11-11 12:50:00,140.77,140.94,140.75,140.94,25904.0,121.0121,121.1582,120.9949,121.1582,25904.0
2022-11-11 12:55:00,140.97,141.2,140.94,141.04,15556.0,121.184,121.3817,121.1582,121.2442,15556.0
2022-11-11 13:00:00,141.05,141.44,141.0,141.44,44847.0,121.2528,121.588,121.2098,121.588,44847.0
2022-11-11 13:05:00,141.38,141.54,141.32,141.52,15682.0,121.5364,121.674,121.4849,121.6568,15682.0
2022-11-11 13:10:00,141.58,141.61,141.22,141.31,9420.0,121.7084,121.7342,121.3989,121.4763,9420.0
2022-11-11 13:15:00,141.28,141.39,141.17,141.19,11555.0,121.4505,121.545,121.3559,121.3731,11555.0
2022-11-11 13:20:00,141.18,141.33,141.13,141.29,8546.0,121.3645,121.4935,121.3215,121.4591,8546.0
2022-11-11 13:25:00,141.33,141.38,141.17,141.38,10252.0,121.4935,121.5364,121.3559,121.5364,10252.0
2022-11-11 13:30:00,141.39,141.52,141.33,141.49,22554.0,121.545,121.6568,121.4935,121.631,22554.0
2022-11-11 13:35:00,141.49,141.5,141.0,141.06,28968.0,121.631,121.6396,121.2098,121.2614,28968.0
2022-11-11 13:40:00,141.08,141.16,140.92,141.06,11010.0,121.2785,121.3473,121.141,121.2614,11010.0
2022-11-11 13:45:00,141.04,141.41,141.03,141.41,10307.0,121.2442,121.5622,121.2356,121.5622,10307.0
2022-11-11 13:50:00,141.42,141.61,141.39,141.59,13144.0,121.5708,121.7342,121.545,121.717,13144.0
2022-11-11 13:55:00,141.6,141.77,141.57,141.69,18844.0,121.7256,121.8717,121.6998,121.8029,18844.0
2022-11-11 14:00:00,141.73,141.74,141.04,141.06,49890.0,121.8373,121.8459,121.2442,121.2614,49890.0
2022-11-11 14:05:00,141.09,141.13,140.97,141.02,10812.0,121.2871,121.3215,121.184,121.227,10812.0
2022-11-11 14:10:00,141.0,141.0,140.7,140.84,30709.0,121.2098,121.2098,120.9519,121.0722,30709.0
2022-11-11 14:15:00,140.87,140.91,140.7,140.75,15623.0,121.098,121.1324,120.9519,120.9949,15623.0
2022-11-11 14:20:00,140.76,141.11,140.76,141.06,18330.0,121.0035,121.3043,121.0035,121.2614,18330.0
2022-11-11 14:25:00,141.1,141.41,141.03,141.4,14162.0,121.2957,121.5622,121.2356,121.5536,14162.0
2022-11-11 14:30:00,141.34,141.44,141.24,141.28,21959.0,121.5021,121.588,121.4161,121.4505,21959.0
2022-11-11 14:35:00,141.29,141.33,141.14,141.23,10263.0,121.4591,121.4935,121.3301,121.4075,10263.0
2022-11-11 14:40:00,141.19,141.22,141.1,141.19,9756.0,121.3731,121.3989,121.2957,121.3731,9756.0
2022-11-11 14:45:00,141.19,141.21,140.97,141.02,14034.0,121.3731,121.3903,121.184,121.227,14034.0
2022-11-11 14:50:00,141.0,141.19,140.95,141.19,14347.0,121.2098,121.3731,121.1668,121.3731,14347.0
2022-11-11 14:55:00,141.2,141.2,141.06,141.17,16549.0,121.3817,121.3817,121.2614,121.3559,16549.0
2022-11-11 15:00:00,141.2,141.27,141.0,141.07,13539.0,121.3817,121.4419,121.2098,121.27,13539.0
2022-11-11 15:05:00,141.06,141.09,140.81,140.93,15735.0,121.2614,121.2871,121.0464,121.1496,15735.0
2022-11-11 15:10:00,140.89,140.96,140.69,140.72,16098.0,121.1152,121.1754,120.9433,120.9691,16098.0
2022-11-11 15:15:00,140.71,140.71,140.5,140.64,11849.0,120.9605,120.9605,120.78,120.9003,11849.0
2022-11-11 15:20:00,140.64,140.77,140.6,140.69,15092.0,120.9003,121.0121,120.8659,120.9433,15092.0
2022-11-11 15:25:00,140.67,141.01,140.67,140.93,18788.0,120.9261,121.2184,120.9261,121.1496,18788.0
2022-11-11 15:30:00,140.92,141.03,140.74,140.77,14698.0,121.141,121.2356,120.9863,121.0121,14698.0
2022-11-11 15:35:00,140.79,140.82,140.46,140.59,18432.0,121.0293,121.055,120.7456,120.8573,18432.0
2022-11-11 15:40:00,140.57,140.75,140.52,140.72,22460.0,120.8401,120.9949,120.7971,120.9691,22460.0
2022-11-11 15:45:00,140.74,140.91,140.69,140.9,31972.0,120.9863,121.1324,120.9433,121.1238,31972.0
2022-11-11 15:50:00,140.92,140.97,140.71,140.75,46296.0,121.141,121.184,120.9605,120.9949,46296.0
2022-11-11 15:55:00,140.73,140.75,140.43,140.53,95669.0,120.9777,120.9949,120.7198,120.8057,95669.0
2022-11-14 09:30:00,140.05,140.06,139.31,139.34,36720.0,120.3931,120.4017,119.757,119.7828,36720.0
2022-11-14 09:35:00,139.36,139.37,138.85,138.98,12962.0,119.8,119.8086,119.3615,119.4733,12962.0
2022-11-14 09:40:00,138.98,139.18,138.1,138.22,12460.0,119.4733,119.6452,118.7168,118.82,12460.0
2022-11-14 09:45:00,138.31,138.6,138.01,138.29,16688.0,118.8973,119.1466,118.6394,118.8801,16688.0
2022-11-14 09:50:00,138.36,138.88,138.29,138.57,14540.0,118.9403,119.3873,118.8801,119.1208,14540.0
2022-11-14 09:55:00,138.43,138.69,138.09,138.24,16226.0,119.0005,119.224,118.7082,118.8372,16226.0
2022-11-14 10:00:00,138.25,138.66,138.24,138.49,8025.0,118.8458,119.1982,118.8372,119.0521,8025.0
2022-11-14 10:05:00,138.47,138.73,138.37,138.71,15151.0,119.0349,119.2584,118.9489,119.2412,15151.0
2022-11-14 10:10:00,138.8,138.85,138.42,138.42,11200.0,119.3186,119.3615,118.9919,118.9919,11200.0
2022-11-14 10:15:00,138.47,138.65,138.47,138.59,3235.0,119.0349,119.1896,119.0349,119.138,3235.0
2022-11-14 10:20:00,138.46,138.62,138.04,138.04,9645.0,119.0263,119.1638,118.6652,118.6652,9645.0
2022-11-14 10:25:00,138.0,138.05,137.62,137.75,7384.0,118.6308,118.6738,118.3042,118.4159,7384.0
2022-11-14 10:30:00,137.71,138.01,137.51,137.93,5089.0,118.3815,118.6394,118.2096,118.5707,5089.0
2022-11-14 10:35:00,137.89,137.89,137.53,137.66,4878.0,118.5363,118.5363,118.2268,118.3386,4878.0
2022-11-14 10:40:00,137.62,137.66,137.41,137.48,21150.0,118.3042,118.3386,118.1237,118.1838,21150.0
2022-11-14 10:45:00,137.43,137.43,137.05,137.05,7752.0,118.1408,118.1408,117.8142,117.8142,7752.0
2022-11-14 10:50:00,137.05,137.4,136.92,137.36,33806.0,117.8142,118.1151,117.7024,118.0807,33806.0
2022-11-14 10:55:00,137.4,137.6,137.35,137.55,15314.0,118.1151,118.287,118.0721,118.244,15314.0
2022-11-14 11:00:00,137.53,137.67,137.12,137.2,68556.0,118.2268,118.3472,117.8744,117.9431,68556.0
2022-11-14 11:05:00,137.26,137.33,137.02,137.09,8694.0,117.9947,118.0549,117.7884,117.8486,8694.0
2022-11-14 11:10:00,137.03,137.03,136.12,136.25,11386.0,117.797,117.797,117.0147,117.1265,11386.0
2022-11-14 11:15:00,136.32,136.41,136.15,136.22,6685.0,117.1866,117.264,117.0405,117.1007,6685.0
2022-11-14 11:20:00,136.27,136.64,136.27,136.49,7839.0,117.1437,117.4617,117.1437,117.3328,7839.0
2022-11-14 11:25:00,136.55,136.65,136.15,136.16,15614.0,117.3844,117.4703,117.0405,117.0491,15614.0
2022-11-14 11:30:00,136.13,136.49,136.02,136.44,13496.0,117.0233,117.3328,116.9288,117.2898,13496.0
2022-11-14 11:35:00,136.49,136.51,136.19,136.19,11150.0,117.3328,117.35,117.0749,117.0749,11150.0
2022-11-14 11:40:00,136.16,136.16,135.86,135.9,7240.0,117.0491,117.0491,116.7912,116.8256,7240.0
2022-11-14 11:45:00,135.92,136.11,135.85,135.9,15193.0,116.8428,117.0061,116.7826,116.8256,15193.0
2022-11-14 11:50:00,135.95,136.2,135.82,136.11,15729.0,116.8686,117.0835,116.7568,117.0061,15729.0
2022-11-14 11:55:00,136.15,136.46,136.15,136.34,5804.0,117.0405,117.307,117.0405,117.2038,5804.0
2022-11-14 12:00:00,136.38,136.75,136.28,136.57,19081.0,117.2382,117.5563,117.1523,117.4016,19081.0
2022-11-14 12:05:00,136.56,136.59,136.34,136.46,5231.0,117.393,117.4187,117.2038,117.307,5231.0
2022-11-14 12:10:00,136.43,136.52,136.36,136.47,3137.0,117.2812,117.3586,117.221,117.3156,3137.0
2022-11-14 12:15:00,136.48,136.51,136.37,136.41,7478.0,117.3242,117.35,117.2296,117.264,7478.0
2022-11-14 12:20:00,136.37,136.47,136.16,136.36,7287.0,117.2296,117.3156,117.0491,117.221,7287.0
2022-11-14 12:25:00,136.39,136.65,136.35,136.57,7797.0,117.2468,117.4703,117.2124,117.4016,7797.0
2022-11-14 12:30:00,136.55,136.58,136.46,136.47,7250.0,117.3844,117.4102,117.307,117.3156,7250.0
2022-11-14 12:35:00,136.47,136.67,136.46,136.64,10135.0,117.3156,117.4875,117.307,117.4617,10135.0
2022-11-14 12:40:00,136.69,136.79,136.59,136.69,5627.0,117.5047,117.5907,117.4187,117.5047,5627.0
2022-11-14 12:45:00,136.67,136.87,136.67,136.87,9837.0,117.4875,117.6594,117.4875,117.6594,9837.0
2022-11-14 12:50:00,136.85,136.86,136.75,136.76,8367.0,117.6423,117.6509,117.5563,117.5649,8367.0
2022-11-14 12:55:00,136.8,136.96,136.74,136.85,9875.0,117.5993,117.7368,117.5477,117.6423,9875.0
2022-11-14 13:00:00,136.9,137.08,136.88,136.99,5851.0,117.6852,117.84,117.668,117.7626,5851.0
2022-11-14 13:05:00,137.0,137.08,136.77,136.81,9708.0,117.7712,117.84,117.5735,117.6079,9708.0
2022-11-14 13:10:00,136.87,137.26,136.86,137.26,15344.0,117.6594,117.9947,117.6509,117.9947,15344.0
2022-11-14 13:15:00,137.2,137.26,137.08,137.24,20698.0,117.9431,117.9947,117.84,117.9775,20698.0
2022-11-14 13:20:00,137.22,137.61,137.15,137.4,17752.0,117.9603,118.2956,117.9001,118.1151,17752.0
2022-11-14 13:25:00,137.39,137.5,137.37,137.43,9302.0,118.1065,118.201,118.0893,118.1408,9302.0
2022-11-14 13:30:00,137.35,137.61,137.27,137.61,11697.0,118.0721,118.2956,118.0033,118.2956,11697.0
2022-11-14 13:35:00,137.57,137.62,137.29,137.37,8382.0,118.2612,118.3042,118.0205,118.0893,8382.0
2022-11-14 13:40:00,137.36,137.36,137.18,137.3,8452.0,118.0807,118.0807,117.9259,118.0291,8452.0
2022-11-14 13:45:00,137.28,137.29,137.06,137.18,4762.0,118.0119,118.0205,117.8228,117.9259,4762.0
2022-11-14 13:50:00,137.22,137.45,137.21,137.29,6127.0,117.9603,118.158,117.9517,118.0205,6127.0
2022-11-14 13:55:00,137.32,137.49,137.31,137.49,7181.0,118.0463,118.1924,118.0377,118.1924,7181.0
2022-11-14 14:00:00,137.53,137.56,137.17,137.17,10396.0,118.2268,118.2526,117.9173,117.9173,10396.0
2022-11-14 14:05:00,137.19,137.2,136.89,136.93,6462.0,117.9345,117.9431,117.6766,117.711,6462.0
2022-11-14 14:10:00,136.91,136.97,136.75,136.81,7221.0,117.6938,117.7454,117.5563,117.6079,7221.0
2022-11-14 14:15:00,136.72,136.94,136.53,136.74,28484.0,117.5305,117.7196,117.3672,117.5477,28484.0
2022-11-14 14:20:00,136.7,136.73,136.6,136.62,8562.0,117.5133,117.5391,117.4273,117.4445,8562.0
2022-11-14 14:25:00,136.59,136.84,136.58,136.81,15243.0,117.4187,117.6337,117.4102,117.6079,15243.0
2022-11-14 14:30:00,136.83,136.96,136.77,136.8,6777.0,117.6251,117.7368,117.5735,117.5993,6777.0
2022-11-14 14:35:00,136.83,136.93,136.71,136.72,22483.0,117.6251,117.711,117.5219,117.5305,22483.0
2022-11-14 14:40:00,136.72,136.78,136.53,136.54,14190.0,117.5305,117.5821,117.3672,117.3758,14190.0
2022-11-14 14:45:00,136.5,136.52,136.26,136.26,13434.0,117.3414,117.3586,117.1351,117.1351,13434.0
2022-11-14 14:50:00,136.23,136.35,136.02,136.08,17847.0,117.1093,117.2124,116.9288,116.9803,17847.0
2022-11-14 14:55:00,136.08,136.23,136.03,136.22,11219.0,116.9803,117.1093,116.9373,117.1007,11219.0
2022-11-14 15:00:00,136.2,136.47,136.2,136.45,17303.0,117.0835,117.3156,117.0835,117.2984,17303.0
2022-11-14 15:05:00,136.47,136.51,136.26,136.28,33604.0,117.3156,117.35,117.1351,117.1523,33604.0
2022-11-14 15:10:00,136.24,136.32,135.88,135.89,11097.0,117.1179,117.1866,116.8084,116.817,11097.0
2022-11-14 15:15:00,135.87,135.89,135.63,135.82,9828.0,116.7998,116.817,116.5935,116.7568,9828.0
2022-11-14 15:20:00,135.8,135.88,135.67,135.84,15078.0,116.7396,116.8084,116.6279,116.774,15078.0
2022-11-14 15:25:00,135.83,135.88,135.62,135.68,9660.0,116.7654,116.8084,116.5849,116.6365,9660.0
2022-11-14 15:30:00,135.67,135.73,135.49,135.53,21103.0,116.6279,116.6795,116.4731,116.5075,21103.0
2022-11-14 15:35:00,135.5,135.68,135.46,135.62,22293.0,116.4817,116.6365,116.4474,116.5849,22293.0
2022-11-14 15:40:00,135.65,135.75,135.23,135.24,23300.0,116.6107,116.6966,116.2496,116.2582,23300.0
2022-11-14 15:45:00,135.26,135.47,135.18,135.39,38024.0,116.2754,116.4559,116.2067,116.3872,38024.0
2022-11-14 15:50:00,135.37,135.5,135.18,135.35,51557.0,116.37,116.4817,116.2067,116.3528,51557.0
2022-11-14 15:55:00,135.35,135.41,135.08,135.15,118451.0,116.3528,116.4044,116.1207,116.1809,118451.0
2022-11-15 09:30:00,138.09,138.53,137.83,138.15,55887.0,118.7082,119.0865,118.4847,118.7598,55887.0
2022-11-15 09:35:00,138.26,138.76,138.04,138.23,16928.0,118.8544,119.2842,118.6652,118.8286,16928.0
2022-11-15 09:40:00,138.26,138.26,137.27,137.28,8196.0,118.8544,118.8544,118.0033,118.0119,8196.0
2022-11-15 09:45:00,137.35,137.46,136.99,137.23,26709.0,118.0721,118.1666,117.7626,117.9689,26709.0
2022-11-15 09:50:00,137.32,137.81,137.28,137.72,22858.0,118.0463,118.4675,118.0119,118.3901,22858.0
2022-11-15 09:55:00,137.72,138.39,137.72,138.37,11513.0,118.3901,118.9661,118.3901,118.9489,11513.0
2022-11-15 10:00:00,138.42,138.59,137.75,137.75,27526.0,118.9919,119.138,118.4159,118.4159,27526.0
2022-11-15 10:05:00,137.8,137.93,137.48,137.55,18119.0,118.4589,118.5707,118.1838,118.244,18119.0
2022-11-15 10:10:00,137.56,137.87,137.47,137.78,31272.0,118.2526,118.5191,118.1752,118.4417,31272.0
2022-11-15 10:15:00,137.86,138.03,137.0,137.0,19719.0,118.5105,118.6566,117.7712,117.7712,19719.0
2022-11-15 10:20:00,136.96,137.34,136.76,137.34,16472.0,117.7368,118.0635,117.5649,118.0635,16472.0
2022-11-15 10:25:00,137.26,137.52,137.08,137.22,8052.0,117.9947,118.2182,117.84,117.9603,8052.0
2022-11-15 10:30:00,137.21,137.27,137.06,137.08,10362.0,117.9517,118.0033,117.8228,117.84,10362.0
2022-11-15 10:35:00,137.13,137.28,137.03,137.17,8762.0,117.883,118.0119,117.797,117.9173,8762.0
2022-11-15 10:40:00,137.12,137.19,136.96,136.96,19449.0,117.8744,117.9345,117.7368,117.7368,19449.0
2022-11-15 10:45:00,137.01,137.03,136.61,136.62,25919.0,117.7798,117.797,117.4359,117.4445,25919.0
2022-11-15 10:50:00,136.66,137.16,136.61,137.13,13861.0,117.4789,117.9087,117.4359,117.883,13861.0
2022-11-15 10:55:00,137.12,137.28,137.05,137.07,13000.0,117.8744,118.0119,117.8142,117.8314,13000.0
2022-11-15 11:00:00,137.08,137.08,136.64,136.77,16710.0,117.84,117.84,117.4617,117.5735,16710.0
2022-11-15 11:05:00,136.84,137.21,136.76,136.87,15613.0,117.6337,117.9517,117.5649,117.6594,15613.0
2022-11-15 11:10:00,136.87,137.06,136.82,137.06,5972.0,117.6594,117.8228,117.6165,117.8228,5972.0
2022-11-15 11:15:00,137.02,137.07,136.77,136.85,7082.0,117.7884,117.8314,117.5735,117.6423,7082.0
2022-11-15 11:20:00,136.91,137.06,136.71,136.73,12421.0,117.6938,117.8228,117.5219,117.5391,12421.0
2022-11-15 11:25:00,136.75,136.92,136.68,136.91,7978.0,117.5563,117.7024,117.4961,117.6938,7978.0
2022-11-15 11:30:00,137.0,137.23,136.99,137.16,11210.0,117.7712,117.9689,117.7626,117.9087,11210.0
2022-11-15 11:35:00,137.14,137.14,136.86,136.96,6093.0,117.8916,117.8916,117.6509,117.7368,6093.0
2022-11-15 11:40:00,136.99,137.09,136.86,136.86,12268.0,117.7626,117.8486,117.6509,117.6509,12268.0
2022-11-15 11:45:00,136.86,137.02,136.82,136.96,11158.0,117.6509,117.7884,117.6165,117.7368,11158.0
2022-11-15 11:50:00,136.9,137.06,136.83,136.88,4772.0,117.6852,117.8228,117.6251,117.668,4772.0
2022-11-15 11:55:00,136.9,137.14,136.9,137.06,10142.0,117.6852,117.8916,117.6852,117.8228,10142.0
2022-11-15 12:00:00,137.04,137.08,136.71,136.79,5966.0,117.8056,117.84,117.5219,117.5907,5966.0
2022-11-15 12:05:00,136.87,137.07,136.84,136.96,9181.0,117.6594,117.8314,117.6337,117.7368,9181.0
2022-11-15 12:10:00,136.89,137.0,136.77,136.77,4974.0,117.6766,117.7712,117.5735,117.5735,4974.0
2022-11-15 12:15:00,136.78,136.82,136.7,136.73,5525.0,117.5821,117.6165,117.5133,117.5391,5525.0
2022-11-15 12:20:00,136.76,136.81,136.61,136.65,10389.0,117.5649,117.6079,117.4359,117.4703,10389.0
2022-11-15 12:25:00,136.72,136.89,136.7,136.81,5114.0,117.5305,117.6766,117.5133,117.6079,5114.0
2022-11-15 12:30:00,136.78,137.03,136.71,136.94,10470.0,117.5821,117.797,117.5219,117.7196,10470.0
2022-11-15 12:35:00,136.88,136.9,136.79,136.86,3288.0,117.668,117.6852,117.5907,117.6509,3288.0
2022-11-15 12:40:00,136.81,136.82,136.55,136.67,5267.0,117.6079,117.6165,117.3844,117.4875,5267.0
2022-11-15 12:45:00,136.66,136.68,136.42,136.55,6197.0,117.4789,117.4961,117.2726,117.3844,6197.0
2022-11-15 12:50:00,136.56,136.56,136.24,136.37,9505.0,117.393,117.393,117.1179,117.2296,9505.0
2022-11-15 12:55:00,136.36,136.37,136.17,136.32,10170.0,117.221,117.2296,117.0577,117.1866,10170.0
2022-11-15 13:00:00,136.3,136.44,136.3,136.42,5509.0,117.1695,117.2898,117.1695,117.2726,5509.0
2022-11-15 13:05:00,136.48,136.48,136.19,136.2,4797.0,117.3242,117.3242,117.0749,117.0835,4797.0
2022-11-15 13:10:00,136.2,136.55,136.18,136.47,7655.0,117.0835,117.3844,117.0663,117.3156,7655.0
2022-11-15 13:15:00,136.44,136.6,136.29,136.29,21662.0,117.2898,117.4273,117.1609,117.1609,21662.0
2022-11-15 13:20:00,136.29,136.29,135.91,136.23,11780.0,117.1609,117.1609,116.8342,117.1093,11780.0
2022-11-15 13:25:00,136.24,136.35,135.0,135.86,32202.0,117.1179,117.2124,116.0519,116.7912,32202.0
2022-11-15 13:30:00,135.84,136.06,135.5,135.66,9294.0,116.774,116.9631,116.4817,116.6193,9294.0
2022-11-15 13:35:00,135.7,135.83,135.37,135.52,8447.0,116.6537,116.7654,116.37,116.4989,8447.0
2022-11-15 13:40:00,135.53,136.07,135.36,135.94,10512.0,116.5075,116.9717,116.3614,116.86,10512.0
2022-11-15 13:45:00,135.89,136.17,135.77,135.85,12875.0,116.817,117.0577,116.7138,116.7826,12875.0
2022-11-15 13:50:00,135.81,135.93,135.69,135.92,4796.0,116.7482,116.8514,116.6451,116.8428,4796.0
2022-11-15 13:55:00,135.88,136.05,135.78,135.85,10123.0,116.8084,116.9545,116.7224,116.7826,10123.0
2022-11-15 14:00:00,135.88,135.91,135.38,135.4,8903.0,116.8084,116.8342,116.3786,116.3958,8903.0
2022-11-15 14:05:00,135.4,135.79,135.28,135.79,6019.0,116.3958,116.731,116.2926,116.731,6019.0
2022-11-15 14:10:00,135.83,136.35,135.83,136.23,17696.0,116.7654,117.2124,116.7654,117.1093,17696.0
2022-11-15 14:15:00,136.07,136.39,136.0,136.22,5631.0,116.9717,117.2468,116.9116,117.1007,5631.0
2022-11-15 14:20:00,136.36,136.64,136.3,136.63,7249.0,117.221,117.4617,117.1695,117.4531,7249.0
2022-11-15 14:25:00,136.6,136.76,136.32,136.48,14725.0,117.4273,117.5649,117.1866,117.3242,14725.0
2022-11-15 14:30:00,136.5,136.51,136.28,136.28,3835.0,117.3414,117.35,117.1523,117.1523,3835.0
2022-11-15 14:35:00,136.28,136.38,136.12,136.24,8531.0,117.1523,117.2382,117.0147,117.1179,8531.0
2022-11-15 14:40:00,136.22,136.39,136.17,136.27,7538.0,117.1007,117.2468,117.0577,117.1437,7538.0
2022-11-15 14:45:00,136.32,136.39,136.07,136.09,10632.0,117.1866,117.2468,116.9717,116.9889,10632.0
2022-11-15 14:50:00,136.13,136.3,136.02,136.3,16104.0,117.0233,117.1695,116.9288,117.1695,16104.0
2022-11-15 14:55:00,136.32,136.71,136.25,136.57,6796.0,117.1866,117.5219,117.1265,117.4016,6796.0
2022-11-15 15:00:00,136.58,136.85,136.58,136.74,10290.0,117.4102,117.6423,117.4102,117.5477,10290.0
2022-11-15 15:05:00,136.72,136.72,136.38,136.47,8510.0,117.5305,117.5305,117.2382,117.3156,8510.0
2022-11-15 15:10:00,136.51,136.57,136.31,136.33,11548.0,117.35,117.4016,117.178,117.1952,11548.0
2022-11-15 15:15:00,136.36,136.58,136.33,136.57,10889.0,117.221,117.4102,117.1952,117.4016,10889.0
2022-11-15 15:20:00,136.52,136.68,136.46,136.66,13286.0,117.3586,117.4961,117.307,117.4789,13286.0
2022-11-15 15:25:00,136.64,136.69,136.54,136.63,13044.0,117.4617,117.5047,117.3758,117.4531,13044.0
2022-11-15 15:30:00,136.54,136.63,136.42,136.6,14812.0,117.3758,117.4531,117.2726,117.4273,14812.0
2022-11-15 15:35:00,136.6,136.85,136.59,136.82,16200.0,117.4273,117.6423,117.4187,117.6165,16200.0
2022-11-15 15:40:00,136.81,136.87,136.72,136.84,19299.0,117.6079,117.6594,117.5305,117.6337,19299.0
2022-11-15 15:45:00,136.84,136.84,136.6,136.72,29755.0,117.6337,117.6337,117.4273,117.5305,29755.0
2022-11-15 15:50:00,136.7,136.76,136.14,136.29,54358.0,117.5133,117.5649,117.0319,117.1609,54358.0
2022-11-15 15:55:00,136.33,136.5,135.98,136.0,232377.0,117.1952,117.3414,116.8944,116.9116,232377.0
2022-11-16 09:30:00,135.83,136.65,135.37,136.65,35038.0,116.7654,117.4703,116.37,117.4703,35038.0
2022-11-16 09:35:00,136.69,136.92,136.43,136.83,7750.0,117.5047,117.7024,117.2812,117.6251,7750.0
2022-11-16 09:40:00,136.67,136.83,136.27,136.8,9190.0,117.4875,117.6251,117.1437,117.5993,9190.0
2022-11-16 09:45:00,136.88,137.28,136.48,136.59,19017.0,117.668,118.0119,117.3242,117.4187,19017.0
2022-11-16 09:50:00,136.55,136.58,136.06,136.4,31142.0,117.3844,117.4102,116.9631,117.2554,31142.0
2022-11-16 09:55:00,136.36,136.49,136.11,136.11,28964.0,117.221,117.3328,117.0061,117.0061,28964.0
2022-11-16 10:00:00,136.11,136.5,136.11,136.37,22356.0,117.0061,117.3414,117.0061,117.2296,22356.0
2022-11-16 10:05:00,136.44,136.44,135.98,136.14,13808.0,117.2898,117.2898,116.8944,117.0319,13808.0
2022-11-16 10:10:00,136.14,136.36,135.96,136.03,57344.0,117.0319,117.221,116.8772,116.9373,57344.0
2022-11-16 10:15:00,136.09,136.39,135.82,136.34,38903.0,116.9889,117.2468,116.7568,117.2038,38903.0
2022-11-16 10:20:00,136.33,136.57,136.11,136.34,57419.0,117.1952,117.4016,117.0061,117.2038,57419.0
2022-11-16 10:25:00,136.34,136.45,136.1,136.1,29954.0,117.2038,117.2984,116.9975,116.9975,29954.0
2022-11-16 10:30:00,136.1,136.47,135.96,136.21,50000.0,116.9975,117.3156,116.8772,117.0921,50000.0
2022-11-16 10:35:00,136.2,136.2,135.49,135.68,17513.0,117.0835,117.0835,116.4731,116.6365,17513.0
2022-11-16 10:40:00,135.93,136.12,135.65,135.67,65833.0,116.8514,117.0147,116.6107,116.6279,65833.0
2022-11-16 10:45:00,135.65,135.97,135.44,135.92,47948.0,116.6107,116.8858,116.4302,116.8428,47948.0
2022-11-16 10:50:00,135.89,136.0,135.62,135.65,35685.0,116.817,116.9116,116.5849,116.6107,35685.0
2022-11-16 10:55:00,135.68,135.96,135.52,135.96,25861.0,116.6365,116.8772,116.4989,116.8772,25861.0
2022-11-16 11:00:00,135.85,136.23,135.82,136.13,100105.0,116.7826,117.1093,116.7568,117.0233,100105.0
2022-11-16 11:05:00,136.07,136.34,135.9,136.05,38301.0,116.9717,117.2038,116.8256,116.9545,38301.0
2022-11-16 11:10:00,136.05,136.26,135.94,136.23,19365.0,116.9545,117.1351,116.86,117.1093,19365.0
2022-11-16 11:15:00,136.18,136.35,136.09,136.28,23507.0,117.0663,117.2124,116.9889,117.1523,23507.0
2022-11-16 11:20:00,136.25,136.33,136.12,136.2,22529.0,117.1265,117.1952,117.0147,117.0835,22529.0
2022-11-16 11:25:00,136.25,136.39,136.0,136.03,36009.0,117.1265,117.2468,116.9116,116.9373,36009.0
2022-11-16 11:30:00,136.0,136.35,136.0,136.05,31923.0,116.9116,117.2124,116.9116,116.9545,31923.0
2022-11-16 11:35:00,136.03,136.21,136.02,136.09,18304.0,116.9373,117.0921,116.9288,116.9889,18304.0
2022-11-16 11:40:00,136.1,136.37,136.1,136.21,17867.0,116.9975,117.2296,116.9975,117.0921,17867.0
2022-11-16 11:45:00,136.18,136.58,136.18,136.41,46719.0,117.0663,117.4102,117.0663,117.264,46719.0
2022-11-16 11:50:00,136.41,136.44,136.08,136.14,13424.0,117.264,117.2898,116.9803,117.0319,13424.0
2022-11-16 11:55:00,136.11,136.3,135.94,136.09,22845.0,117.0061,117.1695,116.86,116.9889,22845.0
2022-11-16 12:00:00,135.92,135.92,135.7,135.75,8424.0,116.8428,116.8428,116.6537,116.6966,8424.0
2022-11-16 12:05:00,135.75,135.81,135.57,135.79,13405.0,116.6966,116.7482,116.5419,116.731,13405.0
2022-11-16 12:10:00,135.8,136.08,135.71,135.81,12985.0,116.7396,116.9803,116.6623,116.7482,12985.0
2022-11-16 12:15:00,135.78,136.06,135.78,135.93,9142.0,116.7224,116.9631,116.7224,116.8514,9142.0
2022-11-16 12:20:00,135.96,136.03,135.84,135.92,9599.0,116.8772,116.9373,116.774,116.8428,9599.0
2022-11-16 12:25:00,136.01,136.14,135.95,135.95,11565.0,116.9202,117.0319,116.8686,116.8686,11565.0
2022-11-16 12:30:00,135.97,136.15,135.95,135.99,10448.0,116.8858,117.0405,116.8686,116.903,10448.0
2022-11-16 12:35:00,136.0,136.16,135.9,136.03,9647.0,116.9116,117.0491,116.8256,116.9373,9647.0
2022-11-16 12:40:00,136.06,136.22,135.98,136.22,11859.0,116.9631,117.1007,116.8944,117.1007,11859.0
2022-11-16 12:45:00,136.19,136.49,136.11,136.14,19093.0,117.0749,117.3328,117.0061,117.0319,19093.0
2022-11-16 12:50:00,136.14,136.25,135.95,136.0,14613.0,117.0319,117.1265,116.8686,116.9116,14613.0
2022-11-16 12:55:00,136.0,136.01,135.77,135.94,9537.0,116.9116,116.9202,116.7138,116.86,9537.0
2022-11-16 13:00:00,135.92,136.04,135.9,136.0,8995.0,116.8428,116.9459,116.8256,116.9116,8995.0
2022-11-16 13:05:00,136.0,136.07,135.94,136.06,10198.0,116.9116,116.9717,116.86,116.9631,10198.0
2022-11-16 13:10:00,136.06,136.11,135.94,136.01,5678.0,116.9631,117.0061,116.86,116.9202,5678.0
2022-11-16 13:15:00,136.01,136.22,136.01,136.15,3337.0,116.9202,117.1007,116.9202,117.0405,3337.0
2022-11-16 13:20:00,136.16,136.3,136.15,136.21,5300.0,117.0491,117.1695,117.0405,117.0921,5300.0
2022-11-16 13:25:00,136.23,136.23,136.07,136.13,4795.0,117.1093,117.1093,116.9717,117.0233,4795.0
2022-11-16 13:30:00,136.07,136.14,135.82,135.83,5190.0,116.9717,117.0319,116.7568,116.7654,5190.0
2022-11-16 13:35:00,135.85,136.0,135.83,135.94,10422.0,116.7826,116.9116,116.7654,116.86,10422.0
2022-11-16 13:40:00,135.95,135.97,135.81,135.82,8043.0,116.8686,116.8858,116.7482,116.7568,8043.0
2022-11-16 13:45:00,135.83,135.83,135.52,135.52,8061.0,116.7654,116.7654,116.4989,116.4989,8061.0
2022-11-16 13:50:00,135.59,135.99,135.45,135.76,23242.0,116.5591,116.903,116.4388,116.7052,23242.0
2022-11-16 13:55:00,135.74,135.86,135.72,135.86,2938.0,116.6881,116.7912,116.6709,116.7912,2938.0
2022-11-16 14:00:00,135.8,135.94,135.76,135.9,7818.0,116.7396,116.86,116.7052,116.8256,7818.0
2022-11-16 14:05:00,135.93,135.93,135.73,135.91,5428.0,116.8514,116.8514,116.6795,116.8342,5428.0
2022-11-16 14:10:00,135.89,135.95,135.79,135.81,4454.0,116.817,116.8686,116.731,116.7482,4454.0
2022-11-16 14:15:00,135.82,135.82,135.73,135.82,4146.0,116.7568,116.7568,116.6795,116.7568,4146.0
2022-11-16 14:20:00,135.78,135.82,135.71,135.75,4690.0,116.7224,116.7568,116.6623,116.6966,4690.0
2022-11-16 14:25:00,135.77,135.82,135.58,135.67,5799.0,116.7138,116.7568,116.5505,116.6279,5799.0
2022-11-16 14:30:00,135.62,135.63,135.3,135.46,5524.0,116.5849,116.5935,116.3098,116.4474,5524.0
2022-11-16 14:35:00,135.48,135.84,135.48,135.74,16167.0,116.4645,116.774,116.4645,116.6881,16167.0
2022-11-16 14:40:00,135.75,135.8,135.61,135.61,5245.0,116.6966,116.7396,116.5763,116.5763,5245.0
2022-11-16 14:45:00,135.59,135.6,135.52,135.55,5601.0,116.5591,116.5677,116.4989,116.5247,5601.0
2022-11-16 14:50:00,135.53,135.67,135.44,135.58,15074.0,116.5075,116.6279,116.4302,116.5505,15074.0
2022-11-16 14:55:00,135.58,135.84,135.56,135.8,5892.0,116.5505,116.774,116.5333,116.7396,5892.0
2022-11-16 15:00:00,135.77,135.82,135.66,135.66,6474.0,116.7138,116.7568,116.6193,116.6193,6474.0
2022-11-16 15:05:00,135.69,135.69,135.26,135.35,9006.0,116.6451,116.6451,116.2754,116.3528,9006.0
2022-11-16 15:10:00,135.36,135.46,135.15,135.29,24802.0,116.3614,116.4474,116.1809,116.3012,24802.0
2022-11-16 15:15:00,135.3,135.45,135.05,135.12,20248.0,116.3098,116.4388,116.0949,116.1551,20248.0
2022-11-16 15:20:00,135.1,135.36,135.09,135.33,31785.0,116.1379,116.3614,116.1293,116.3356,31785.0
2022-11-16 15:25:00,135.34,135.47,135.29,135.29,14534.0,116.3442,116.4559,116.3012,116.3012,14534.0
2022-11-16 15:30:00,135.37,135.47,135.11,135.11,24302.0,116.37,116.4559,116.1465,116.1465,24302.0
2022-11-16 15:35:00,135.17,135.33,135.12,135.28,23452.0,116.1981,116.3356,116.1551,116.2926,23452.0
2022-11-16 15:40:00,135.27,135.49,135.24,135.45,20237.0,116.284,116.4731,116.2582,116.4388,20237.0
2022-11-16 15:45:00,135.46,135.61,135.42,135.59,32831.0,116.4474,116.5763,116.413,116.5591,32831.0
2022-11-16 15:50:00,135.59,135.88,135.55,135.77,59268.0,116.5591,116.8084,116.5247,116.7138,59268.0
2022-11-16 15:55:00,135.73,135.73,135.48,135.59,116996.0,116.6795,116.6795,116.4645,116.5591,116996.0
2022-11-17 09:30:00,133.84,134.68,133.62,134.11,47593.0,115.0547,115.7768,114.8656,115.2868,47593.0
2022-11-17 09:35:00,134.11,134.56,133.87,134.39,10397.0,115.2868,115.6737,115.0805,115.5275,10397.0
2022-11-17 09:40:00,134.37,135.08,134.28,135.08,31299.0,115.5103,116.1207,115.433,116.1207,31299.0
2022-11-17 09:45:00,134.88,135.06,134.39,134.41,50762.0,115.9488,116.1035,115.5275,115.5447,50762.0
2022-11-17 09:50:00,134.43,134.78,134.29,134.42,19373.0,115.5619,115.8628,115.4416,115.5533,19373.0
2022-11-17 09:55:00,134.37,134.39,133.74,133.74,22491.0,115.5103,115.5275,114.9688,114.9688,22491.0
2022-11-17 10:00:00,133.77,133.96,133.67,133.84,6669.0,114.9946,115.1579,114.9086,115.0547,6669.0
2022-11-17 10:05:00,133.86,134.56,133.85,134.47,10541.0,115.0719,115.6737,115.0633,115.5963,10541.0
2022-11-17 10:10:00,134.47,134.55,133.96,134.0,14802.0,115.5963,115.6651,115.1579,115.1923,14802.0
2022-11-17 10:15:00,133.95,134.27,133.95,134.17,4812.0,115.1493,115.4244,115.1493,115.3384,4812.0
2022-11-17 10:20:00,134.09,134.25,133.9,134.19,16575.0,115.2696,115.4072,115.1063,115.3556,16575.0
2022-11-17 10:25:00,134.22,134.38,134.03,134.1,7810.0,115.3814,115.5189,115.2181,115.2782,7810.0
2022-11-17 10:30:00,134.1,134.2,133.56,133.77,12210.0,115.2782,115.3642,114.814,114.9946,12210.0
2022-11-17 10:35:00,133.76,133.8,133.51,133.58,5617.0,114.986,115.0203,114.771,114.8312,5617.0
2022-11-17 10:40:00,133.58,133.61,133.34,133.54,8629.0,114.8312,114.857,114.6249,114.7968,8629.0
2022-11-17 10:45:00,133.5,133.51,133.27,133.41,8695.0,114.7624,114.771,114.5647,114.6851,8695.0
2022-11-17 10:50:00,133.41,133.57,133.36,133.49,6373.0,114.6851,114.8226,114.6421,114.7539,6373.0
2022-11-17 10:55:00,133.47,133.49,133.25,133.46,10531.0,114.7367,114.7539,114.5475,114.7281,10531.0
2022-11-17 11:00:00,133.48,133.61,133.43,133.61,12406.0,114.7453,114.857,114.7023,114.857,12406.0
2022-11-17 11:05:00,133.65,133.67,133.38,133.4,7044.0,114.8914,114.9086,114.6593,114.6765,7044.0
2022-11-17 11:10:00,133.4,133.57,133.24,133.57,8834.0,114.6765,114.8226,114.5389,114.8226,8834.0
2022-11-17 11:15:00,133.55,133.6,133.32,133.49,37712.0,114.8054,114.8484,114.6077,114.7539,37712.0
2022-11-17 11:20:00,133.48,133.53,133.26,133.41,4195.0,114.7453,114.7882,114.5561,114.6851,4195.0
2022-11-17 11:25:00,133.39,133.54,133.25,133.39,13394.0,114.6679,114.7968,114.5475,114.6679,13394.0
2022-11-17 11:30:00,133.43,133.55,133.33,133.48,6902.0,114.7023,114.8054,114.6163,114.7453,6902.0
2022-11-17 11:35:00,133.58,133.71,133.52,133.52,10304.0,114.8312,114.943,114.7796,114.7796,10304.0
2022-11-17 11:40:00,133.52,133.57,133.25,133.38,13446.0,114.7796,114.8226,114.5475,114.6593,13446.0
2022-11-17 11:45:00,133.41,133.42,133.15,133.18,9267.0,114.6851,114.6937,114.4616,114.4874,9267.0
2022-11-17 11:50:00,133.16,133.27,133.16,133.25,11655.0,114.4702,114.5647,114.4702,114.5475,11655.0
2022-11-17 11:55:00,133.25,133.62,133.25,133.48,17484.0,114.5475,114.8656,114.5475,114.7453,17484.0
2022-11-17 12:00:00,133.64,133.86,133.59,133.83,17013.0,114.8828,115.0719,114.8398,115.0461,17013.0
2022-11-17 12:05:00,133.87,134.0,133.48,133.52,15108.0,115.0805,115.1923,114.7453,114.7796,15108.0
2022-11-17 12:10:00,133.47,133.54,133.32,133.34,7397.0,114.7367,114.7968,114.6077,114.6249,7397.0
2022-11-17 12:15:00,133.23,133.55,133.23,133.51,4850.0,114.5303,114.8054,114.5303,114.771,4850.0
2022-11-17 12:20:00,133.52,133.58,133.37,133.41,6888.0,114.7796,114.8312,114.6507,114.6851,6888.0
2022-11-17 12:25:00,133.44,133.53,133.41,133.5,5482.0,114.7109,114.7882,114.6851,114.7624,5482.0
2022-11-17 12:30:00,133.51,133.63,133.41,133.5,5606.0,114.771,114.8742,114.6851,114.7624,5606.0
2022-11-17 12:35:00,133.53,133.62,133.46,133.51,5083.0,114.7882,114.8656,114.7281,114.771,5083.0
2022-11-17 12:40:00,133.53,133.61,133.46,133.54,14952.0,114.7882,114.857,114.7281,114.7968,14952.0
2022-11-17 12:45:00,133.52,133.84,133.51,133.58,9139.0,114.7796,115.0547,114.771,114.8312,9139.0
2022-11-17 12:50:00,133.57,133.8,133.57,133.69,7831.0,114.8226,115.0203,114.8226,114.9258,7831.0
2022-11-17 12:55:00,133.72,133.79,133.57,133.58,5264.0,114.9516,115.0117,114.8226,114.8312,5264.0
2022-11-17 13:00:00,133.58,133.71,133.57,133.63,4211.0,114.8312,114.943,114.8226,114.8742,4211.0
2022-11-17 13:05:00,133.59,133.66,133.48,133.56,11188.0,114.8398,114.9,114.7453,114.814,11188.0
2022-11-17 13:10:00,133.52,133.67,133.48,133.6,10187.0,114.7796,114.9086,114.7453,114.8484,10187.0
2022-11-17 13:15:00,133.64,134.0,133.62,133.99,9401.0,114.8828,115.1923,114.8656,115.1837,9401.0
2022-11-17 13:20:00,134.0,134.07,133.81,133.81,7946.0,115.1923,115.2524,115.0289,115.0289,7946.0
2022-11-17 13:25:00,133.82,134.07,133.78,134.07,4379.0,115.0375,115.2524,115.0031,115.2524,4379.0
2022-11-17 13:30:00,134.09,134.12,133.89,133.89,5427.0,115.2696,115.2954,115.0977,115.0977,5427.0
2022-11-17 13:35:00,133.9,134.04,133.9,134.03,5968.0,115.1063,115.2267,115.1063,115.2181,5968.0
2022-11-17 13:40:00,134.02,134.31,134.02,134.18,5870.0,115.2095,115.4588,115.2095,115.347,5870.0
2022-11-17 13:45:00,134.18,134.18,133.98,134.08,6869.0,115.347,115.347,115.1751,115.261,6869.0
2022-11-17 13:50:00,134.03,134.03,133.61,133.61,11118.0,115.2181,115.2181,114.857,114.857,11118.0
2022-11-17 13:55:00,133.64,133.93,133.61,133.91,11705.0,114.8828,115.1321,114.857,115.1149,11705.0
2022-11-17 14:00:00,133.91,133.97,133.89,133.92,4232.0,115.1149,115.1665,115.0977,115.1235,4232.0
2022-11-17 14:05:00,133.94,134.0,133.86,133.89,9922.0,115.1407,115.1923,115.0719,115.0977,9922.0
2022-11-17 14:10:00,133.89,133.92,133.77,133.91,18021.0,115.0977,115.1235,114.9946,115.1149,18021.0
2022-11-17 14:15:00,133.92,133.92,133.68,133.78,12440.0,115.1235,115.1235,114.9172,115.0031,12440.0
2022-11-17 14:20:00,133.78,133.99,133.7,133.99,13330.0,115.0031,115.1837,114.9344,115.1837,13330.0
2022-11-17 14:25:00,133.97,134.01,133.89,133.9,9992.0,115.1665,115.2009,115.0977,115.1063,9992.0
2022-11-17 14:30:00,133.91,133.91,133.58,133.64,13725.0,115.1149,115.1149,114.8312,114.8828,13725.0
2022-11-17 14:35:00,133.67,133.72,133.33,133.37,8273.0,114.9086,114.9516,114.6163,114.6507,8273.0
2022-11-17 14:40:00,133.36,133.38,132.96,133.01,17344.0,114.6421,114.6593,114.2982,114.3412,17344.0
2022-11-17 14:45:00,132.89,133.31,132.87,133.29,5748.0,114.2381,114.5991,114.2209,114.5819,5748.0
2022-11-17 14:50:00,133.29,133.4,133.11,133.4,7232.0,114.5819,114.6765,114.4272,114.6765,7232.0
2022-11-17 14:55:00,133.4,133.4,133.25,133.25,26588.0,114.6765,114.6765,114.5475,114.5475,26588.0
2022-11-17 15:00:00,133.25,133.33,133.0,133.03,13162.0,114.5475,114.6163,114.3326,114.3584,13162.0
2022-11-17 15:05:00,133.05,133.12,132.76,132.76,10979.0,114.3756,114.4358,114.1263,114.1263,10979.0
2022-11-17 15:10:00,132.78,132.79,132.54,132.59,14875.0,114.1435,114.1521,113.9372,113.9802,14875.0
2022-11-17 15:15:00,132.6,132.65,132.38,132.41,7683.0,113.9888,114.0318,113.7996,113.8254,7683.0
2022-11-17 15:20:00,132.41,132.45,132.3,132.33,10528.0,113.8254,113.8598,113.7309,113.7567,10528.0
2022-11-17 15:25:00,132.3,132.41,132.22,132.41,11002.0,113.7309,113.8254,113.6621,113.8254,11002.0
2022-11-17 15:30:00,132.43,132.51,132.37,132.39,11542.0,113.8426,113.9114,113.7911,113.8082,11542.0
2022-11-17 15:35:00,132.38,132.54,132.28,132.51,11249.0,113.7996,113.9372,113.7137,113.9114,11249.0
2022-11-17 15:40:00,132.53,132.63,132.45,132.47,14236.0,113.9286,114.0146,113.8598,113.877,14236.0
2022-11-17 15:45:00,132.49,132.94,132.49,132.9,24247.0,113.8942,114.281,113.8942,114.2467,24247.0
2022-11-17 15:50:00,132.91,133.4,132.91,133.33,51029.0,114.2553,114.6765,114.2553,114.6163,51029.0
2022-11-17 15:55:00,133.34,133.7,133.27,133.68,127168.0,114.6249,114.9344,114.5647,114.9172,127168.0
2022-11-18 09:30:00,134.58,136.01,134.58,135.66,70117.0,115.6909,116.9202,115.6909,116.6193,70117.0
2022-11-18 09:35:00,135.74,135.84,135.34,135.45,12820.0,116.6881,116.774,116.3442,116.4388,12820.0
2022-11-18 09:40:00,135.56,135.56,135.05,135.16,20124.0,116.5333,116.5333,116.0949,116.1895,20124.0
2022-11-18 09:45:00,135.33,135.52,134.94,134.94,7573.0,116.3356,116.4989,116.0003,116.0003,7573.0
2022-11-18 09:50:00,135.0,135.15,134.9,134.94,15308.0,116.0519,116.1809,115.9659,116.0003,15308.0
2022-11-18 09:55:00,134.96,134.96,134.31,134.44,5246.0,116.0175,116.0175,115.4588,115.5705,5246.0
2022-11-18 10:00:00,134.31,134.39,133.92,134.02,16455.0,115.4588,115.5275,115.1235,115.2095,16455.0
2022-11-18 10:05:00,134.05,134.18,133.88,134.17,8395.0,115.2353,115.347,115.0891,115.3384,8395.0
2022-11-18 10:10:00,134.06,134.09,133.82,133.83,11482.0,115.2438,115.2696,115.0375,115.0461,11482.0
2022-11-18 10:15:00,133.99,134.14,133.96,133.97,4261.0,115.1837,115.3126,115.1579,115.1665,4261.0
2022-11-18 10:20:00,133.94,134.5,133.94,134.47,9264.0,115.1407,115.6221,115.1407,115.5963,9264.0
2022-11-18 10:25:00,134.53,134.61,134.17,134.34,12379.0,115.6479,115.7167,115.3384,115.4845,12379.0
2022-11-18 10:30:00,134.22,134.51,134.22,134.36,9285.0,115.3814,115.6307,115.3814,115.5017,9285.0
2022-11-18 10:35:00,134.33,134.45,134.16,134.3,11186.0,115.476,115.5791,115.3298,115.4502,11186.0
2022-11-18 10:40:00,134.32,134.42,134.06,134.18,13194.0,115.4674,115.5533,115.2438,115.347,13194.0
2022-11-18 10:45:00,134.18,134.24,133.95,134.14,17360.0,115.347,115.3986,115.1493,115.3126,17360.0
2022-11-18 10:50:00,134.1,134.26,133.93,134.16,14751.0,115.2782,115.4158,115.1321,115.3298,14751.0
2022-11-18 10:55:00,134.08,134.15,133.85,134.07,12168.0,115.261,115.3212,115.0633,115.2524,12168.0
2022-11-18 11:00:00,134.13,134.26,133.94,134.05,5811.0,115.304,115.4158,115.1407,115.2353,5811.0
2022-11-18 11:05:00,134.05,134.28,134.03,134.23,10028.0,115.2353,115.433,115.2181,115.39,10028.0
2022-11-18 11:10:00,134.26,134.3,134.14,134.19,7011.0,115.4158,115.4502,115.3126,115.3556,7011.0
2022-11-18 11:15:00,134.18,134.33,134.07,134.27,7418.0,115.347,115.476,115.2524,115.4244,7418.0
2022-11-18 11:20:00,134.27,134.64,134.27,134.52,8155.0,115.4244,115.7424,115.4244,115.6393,8155.0
2022-11-18 11:25:00,134.56,134.59,134.31,134.32,7554.0,115.6737,115.6995,115.4588,115.4674,7554.0
2022-11-18 11:30:00,134.32,134.39,134.23,134.23,8865.0,115.4674,115.5275,115.39,115.39,8865.0
2022-11-18 11:35:00,134.21,134.33,133.97,134.01,7625.0,115.3728,115.476,115.1665,115.2009,7625.0
2022-11-18 11:40:00,134.05,134.3,134.05,134.22,9557.0,115.2353,115.4502,115.2353,115.3814,9557.0
2022-11-18 11:45:00,134.22,134.28,134.03,134.19,41444.0,115.3814,115.433,115.2181,115.3556,41444.0
2022-11-18 11:50:00,134.29,134.47,134.2,134.44,10377.0,115.4416,115.5963,115.3642,115.5705,10377.0
2022-11-18 11:55:00,134.43,134.78,134.35,134.78,11327.0,115.5619,115.8628,115.4931,115.8628,11327.0
2022-11-18 12:00:00,134.81,134.96,134.78,134.96,9401.0,115.8886,116.0175,115.8628,116.0175,9401.0
2022-11-18 12:05:00,134.96,134.96,134.76,134.83,15950.0,116.0175,116.0175,115.8456,115.9058,15950.0
2022-11-18 12:10:00,134.84,135.17,134.82,135.09,8955.0,115.9144,116.1981,115.8972,116.1293,8955.0
2022-11-18 12:15:00,135.08,135.08,134.81,135.05,22479.0,116.1207,116.1207,115.8886,116.0949,22479.0
2022-11-18 12:20:00,135.03,135.15,134.95,134.95,10832.0,116.0777,116.1809,116.0089,116.0089,10832.0
2022-11-18 12:25:00,134.91,135.13,134.89,135.13,7455.0,115.9745,116.1637,115.9574,116.1637,7455.0
2022-11-18 12:30:00,135.12,135.21,135.0,135.21,11437.0,116.1551,116.2324,116.0519,116.2324,11437.0
2022-11-18 12:35:00,135.2,135.61,135.19,135.61,12529.0,116.2238,116.5763,116.2152,116.5763,12529.0
2022-11-18 12:40:00,135.59,135.61,135.47,135.47,7157.0,116.5591,116.5763,116.4559,116.4559,7157.0
2022-11-18 12:45:00,135.5,135.5,135.16,135.17,6722.0,116.4817,116.4817,116.1895,116.1981,6722.0
2022-11-18 12:50:00,135.15,135.21,134.92,135.01,7381.0,116.1809,116.2324,115.9831,116.0605,7381.0
2022-11-18 12:55:00,134.97,135.21,134.9,135.2,6714.0,116.0261,116.2324,115.9659,116.2238,6714.0
2022-11-18 13:00:00,135.19,135.32,135.16,135.16,5326.0,116.2152,116.327,116.1895,116.1895,5326.0
2022-11-18 13:05:00,135.19,135.37,135.19,135.31,6402.0,116.2152,116.37,116.2152,116.3184,6402.0
2022-11-18 13:10:00,135.28,135.44,135.27,135.38,6512.0,116.2926,116.4302,116.284,116.3786,6512.0
2022-11-18 13:15:00,135.35,135.35,135.07,135.08,5125.0,116.3528,116.3528,116.1121,116.1207,5125.0
2022-11-18 13:20:00,135.07,135.08,134.96,135.02,8279.0,116.1121,116.1207,116.0175,116.0691,8279.0
2022-11-18 13:25:00,135.0,135.22,134.98,135.19,4978.0,116.0519,116.241,116.0347,116.2152,4978.0
2022-11-18 13:30:00,135.2,135.58,135.19,135.53,7965.0,116.2238,116.5505,116.2152,116.5075,7965.0
2022-11-18 13:35:00,135.5,135.61,135.42,135.56,5496.0,116.4817,116.5763,116.413,116.5333,5496.0
2022-11-18 13:40:00,135.53,135.53,135.21,135.26,5694.0,116.5075,116.5075,116.2324,116.2754,5694.0
2022-11-18 13:45:00,135.21,135.27,135.0,135.03,5404.0,116.2324,116.284,116.0519,116.0777,5404.0
2022-11-18 13:50:00,135.03,135.17,135.02,135.1,5956.0,116.0777,116.1981,116.0691,116.1379,5956.0
2022-11-18 13:55:00,135.05,135.14,135.05,135.14,4570.0,116.0949,116.1723,116.0949,116.1723,4570.0
2022-11-18 14:00:00,135.12,135.36,135.02,135.31,8000.0,116.1551,116.3614,116.0691,116.3184,8000.0
2022-11-18 14:05:00,135.3,135.38,135.11,135.12,6243.0,116.3098,116.3786,116.1465,116.1551,6243.0
2022-11-18 14:10:00,135.07,135.14,134.8,134.83,7767.0,116.1121,116.1723,115.88,115.9058,7767.0
2022-11-18 14:15:00,134.85,135.09,134.8,134.87,11484.0,115.923,116.1293,115.88,115.9402,11484.0
2022-11-18 14:20:00,134.83,135.02,134.82,134.97,4525.0,115.9058,116.0691,115.8972,116.0261,4525.0
2022-11-18 14:25:00,134.96,135.11,134.92,134.98,10034.0,116.0175,116.1465,115.9831,116.0347,10034.0
2022-11-18 14:30:00,135.07,135.15,134.75,134.75,8619.0,116.1121,116.1809,115.837,115.837,8619.0
2022-11-18 14:35:00,134.75,134.79,134.61,134.77,16467.0,115.837,115.8714,115.7167,115.8542,16467.0
2022-11-18 14:40:00,134.75,134.79,134.69,134.69,8715.0,115.837,115.8714,115.7854,115.7854,8715.0
2022-11-18 14:45:00,134.68,134.68,134.37,134.38,19301.0,115.7768,115.7768,115.5103,115.5189,19301.0
2022-11-18 14:50:00,134.37,134.44,134.3,134.37,25305.0,115.5103,115.5705,115.4502,115.5103,25305.0
2022-11-18 14:55:00,134.4,134.61,134.39,134.59,16196.0,115.5361,115.7167,115.5275,115.6995,16196.0
2022-11-18 15:00:00,134.55,134.87,134.55,134.81,15490.0,115.6651,115.9402,115.6651,115.8886,15490.0
2022-11-18 15:05:00,134.82,134.99,134.81,134.99,18937.0,115.8972,116.0433,115.8886,116.0433,18937.0
2022-11-18 15:10:00,135.01,135.13,134.92,135.06,16274.0,116.0605,116.1637,115.9831,116.1035,16274.0
2022-11-18 15:15:00,135.04,135.12,134.88,134.96,11733.0,116.0863,116.1551,115.9488,116.0175,11733.0
2022-11-18 15:20:00,134.94,135.0,134.7,134.97,12342.0,116.0003,116.0519,115.794,116.0261,12342.0
2022-11-18 15:25:00,135.01,135.31,135.01,135.29,8646.0,116.0605,116.3184,116.0605,116.3012,8646.0
2022-11-18 15:30:00,135.29,135.32,135.15,135.19,9084.0,116.3012,116.327,116.1809,116.2152,9084.0
2022-11-18 15:35:00,135.19,135.38,135.12,135.37,13141.0,116.2152,116.3786,116.1551,116.37,13141.0
2022-11-18 15:40:00,135.38,135.72,135.32,135.68,12012.0,116.3786,116.6709,116.327,116.6365,12012.0
2022-11-18 15:45:00,135.69,135.91,135.58,135.86,19022.0,116.6451,116.8342,116.5505,116.7912,19022.0
2022-11-18 15:50:00,135.91,136.03,135.29,135.29,40009.0,116.8342,116.9373,116.3012,116.3012,40009.0
2022-11-18 15:55:00,135.34,135.91,135.32,135.87,90405.0,116.3442,116.8342,116.327,116.7998,90405.0
2022-11-21 09:30:00,135.76,137.08,135.76,136.87,34188.0,116.7052,117.84,116.7052,117.6594,34188.0
2022-11-21 09:35:00,136.73,136.73,135.95,135.95,5370.0,117.5391,117.5391,116.8686,116.8686,5370.0
2022-11-21 09:40:00,135.81,136.21,135.75,136.02,12817.0,116.7482,117.0921,116.6966,116.9288,12817.0
2022-11-21 09:45:00,136.09,136.79,136.09,136.59,9090.0,116.9889,117.5907,116.9889,117.4187,9090.0
2022-11-21 09:50:00,136.6,137.0,136.49,136.78,14909.0,117.4273,117.7712,117.3328,117.5821,14909.0
2022-11-21 09:55:00,136.76,136.98,136.39,136.81,12219.0,117.5649,117.754,117.2468,117.6079,12219.0
2022-11-21 10:00:00,136.83,136.96,136.54,136.59,17123.0,117.6251,117.7368,117.3758,117.4187,17123.0
2022-11-21 10:05:00,136.55,136.94,136.53,136.82,14520.0,117.3844,117.7196,117.3672,117.6165,14520.0
2022-11-21 10:10:00,136.78,136.92,136.74,136.86,7314.0,117.5821,117.7024,117.5477,117.6509,7314.0
2022-11-21 10:15:00,136.95,137.12,136.75,136.91,19184.0,117.7282,117.8744,117.5563,117.6938,19184.0
2022-11-21 10:20:00,136.92,136.94,136.55,136.65,7682.0,117.7024,117.7196,117.3844,117.4703,7682.0
2022-11-21 10:25:00,136.76,136.92,136.65,136.86,4439.0,117.5649,117.7024,117.4703,117.6509,4439.0
2022-11-21 10:30:00,136.81,137.08,136.69,137.08,38406.0,117.6079,117.84,117.5047,117.84,38406.0
2022-11-21 10:35:00,137.03,137.16,136.92,137.14,9881.0,117.797,117.9087,117.7024,117.8916,9881.0
2022-11-21 10:40:00,137.2,137.37,137.13,137.21,16260.0,117.9431,118.0893,117.883,117.9517,16260.0
2022-11-21 10:45:00,137.19,137.22,137.02,137.14,10164.0,117.9345,117.9603,117.7884,117.8916,10164.0
2022-11-21 10:50:00,137.12,137.24,136.89,136.97,11247.0,117.8744,117.9775,117.6766,117.7454,11247.0
2022-11-21 10:55:00,136.98,137.33,136.84,137.23,14796.0,117.754,118.0549,117.6337,117.9689,14796.0
2022-11-21 11:00:00,137.18,137.24,136.89,137.02,21588.0,117.9259,117.9775,117.6766,117.7884,21588.0
2022-11-21 11:05:00,137.06,137.56,137.06,137.44,9005.0,117.8228,118.2526,117.8228,118.1494,9005.0
2022-11-21 11:10:00,137.4,137.46,137.19,137.24,8283.0,118.1151,118.1666,117.9345,117.9775,8283.0
2022-11-21 11:15:00,137.26,137.4,137.06,137.06,10116.0,117.9947,118.1151,117.8228,117.8228,10116.0
2022-11-21 11:20:00,137.08,137.35,137.06,137.18,11059.0,117.84,118.0721,117.8228,117.9259,11059.0
2022-11-21 11:25:00,137.19,137.36,137.06,137.15,18696.0,117.9345,118.0807,117.8228,117.9001,18696.0
2022-11-21 11:30:00,137.14,137.27,137.12,137.2,8217.0,117.8916,118.0033,117.8744,117.9431,8217.0
2022-11-21 11:35:00,137.22,137.31,136.98,136.99,9212.0,117.9603,118.0377,117.754,117.7626,9212.0
2022-11-21 11:40:00,136.99,137.17,136.95,136.95,6856.0,117.7626,117.9173,117.7282,117.7282,6856.0
2022-11-21 11:45:00,137.01,137.2,136.94,137.2,16916.0,117.7798,117.9431,117.7196,117.9431,16916.0
2022-11-21 11:50:00,137.17,137.27,137.06,137.06,7790.0,117.9173,118.0033,117.8228,117.8228,7790.0
2022-11-21 11:55:00,137.02,137.05,136.6,136.63,10755.0,117.7884,117.8142,117.4273,117.4531,10755.0
2022-11-21 12:00:00,136.64,136.81,136.5,136.66,23684.0,117.4617,117.6079,117.3414,117.4789,23684.0
2022-11-21 12:05:00,136.67,136.8,136.54,136.74,6656.0,117.4875,117.5993,117.3758,117.5477,6656.0
2022-11-21 12:10:00,136.78,136.84,136.66,136.74,7185.0,117.5821,117.6337,117.4789,117.5477,7185.0
2022-11-21 12:15:00,136.72,136.8,136.57,136.64,7003.0,117.5305,117.5993,117.4016,117.4617,7003.0
2022-11-21 12:20:00,136.62,136.62,136.5,136.54,11597.0,117.4445,117.4445,117.3414,117.3758,11597.0
2022-11-21 12:25:00,136.58,136.65,136.45,136.54,10492.0,117.4102,117.4703,117.2984,117.3758,10492.0
2022-11-21 12:30:00,136.51,136.86,136.51,136.84,10346.0,117.35,117.6509,117.35,117.6337,10346.0
2022-11-21 12:35:00,136.82,136.97,136.78,136.88,15115.0,117.6165,117.7454,117.5821,117.668,15115.0
2022-11-21 12:40:00,136.84,137.07,136.75,136.83,13216.0,117.6337,117.8314,117.5563,117.6251,13216.0
2022-11-21 12:45:00,136.88,137.02,136.61,136.61,20878.0,117.668,117.7884,117.4359,117.4359,20878.0
2022-11-21 12:50:00,136.65,136.79,136.61,136.73,8295.0,117.4703,117.5907,117.4359,117.5391,8295.0
2022-11-21 12:55:00,136.73,136.83,136.69,136.83,3715.0,117.5391,117.6251,117.5047,117.6251,3715.0
2022-11-21 13:00:00,136.84,137.11,136.78,137.1,14189.0,117.6337,117.8658,117.5821,117.8572,14189.0
2022-11-21 13:05:00,137.12,137.23,137.07,137.15,6749.0,117.8744,117.9689,117.8314,117.9001,6749.0
2022-11-21 13:10:00,137.2,137.49,137.11,137.42,13645.0,117.9431,118.1924,117.8658,118.1323,13645.0
2022-11-21 13:15:00,137.45,137.68,137.31,137.68,13278.0,118.158,118.3558,118.0377,118.3558,13278.0
2022-11-21 13:20:00,137.64,137.91,137.63,137.89,19391.0,118.3214,118.5535,118.3128,118.5363,19391.0
2022-11-21 13:25:00,137.87,137.97,137.85,137.9,8503.0,118.5191,118.6051,118.5019,118.5449,8503.0
2022-11-21 13:30:00,137.88,137.91,137.58,137.67,13860.0,118.5277,118.5535,118.2698,118.3472,13860.0
2022-11-21 13:35:00,137.65,137.86,137.62,137.78,11346.0,118.33,118.5105,118.3042,118.4417,11346.0
2022-11-21 13:40:00,137.78,137.84,137.6,137.78,7092.0,118.4417,118.4933,118.287,118.4417,7092.0
2022-11-21 13:45:00,137.81,137.98,137.75,137.92,19025.0,118.4675,118.6137,118.4159,118.5621,19025.0
2022-11-21 13:50:00,137.9,138.05,137.89,137.9,7838.0,118.5449,118.6738,118.5363,118.5449,7838.0
2022-11-21 13:55:00,137.94,137.97,137.86,137.9,6616.0,118.5793,118.6051,118.5105,118.5449,6616.0
2022-11-21 14:00:00,137.89,138.13,137.86,138.13,7197.0,118.5363,118.7426,118.5105,118.7426,7197.0
2022-11-21 14:05:00,138.11,138.14,137.96,138.11,9614.0,118.7254,118.7512,118.5965,118.7254,9614.0
2022-11-21 14:10:00,138.13,138.51,138.1,138.48,30537.0,118.7426,119.0693,118.7168,119.0435,30537.0
2022-11-21 14:15:00,138.43,138.71,138.29,138.61,38872.0,119.0005,119.2412,118.8801,119.1552,38872.0
2022-11-21 14:20:00,138.64,138.73,138.54,138.61,17057.0,119.181,119.2584,119.0951,119.1552,17057.0
2022-11-21 14:25:00,138.65,138.72,138.34,138.38,19146.0,119.1896,119.2498,118.9231,118.9575,19146.0
2022-11-21 14:30:00,138.32,138.4,138.26,138.37,6998.0,118.9059,118.9747,118.8544,118.9489,6998.0
2022-11-21 14:35:00,138.41,138.55,138.35,138.55,12159.0,118.9833,119.1036,118.9317,119.1036,12159.0
2022-11-21 14:40:00,138.54,138.56,138.35,138.38,8572.0,119.0951,119.1122,118.9317,118.9575,8572.0
2022-11-21 14:45:00,138.37,138.45,138.29,138.43,10171.0,118.9489,119.0177,118.8801,119.0005,10171.0
2022-11-21 14:50:00,138.45,138.64,138.4,138.6,14391.0,119.0177,119.181,118.9747,119.1466,14391.0
2022-11-21 14:55:00,138.59,138.61,138.44,138.54,16519.0,119.138,119.1552,119.0091,119.0951,16519.0
2022-11-21 15:00:00,138.53,138.53,138.38,138.4,8622.0,119.0865,119.0865,118.9575,118.9747,8622.0
2022-11-21 15:05:00,138.41,138.5,138.38,138.44,8372.0,118.9833,119.0607,118.9575,119.0091,8372.0
2022-11-21 15:10:00,138.44,138.71,138.4,138.63,12374.0,119.0091,119.2412,118.9747,119.1724,12374.0
2022-11-21 15:15:00,138.63,138.8,138.6,138.76,7255.0,119.1724,119.3186,119.1466,119.2842,7255.0
2022-11-21 15:20:00,138.81,138.87,138.74,138.84,11011.0,119.3272,119.3787,119.267,119.3529,11011.0
2022-11-21 15:25:00,138.84,138.91,138.74,138.89,8859.0,119.3529,119.4131,119.267,119.3959,8859.0
2022-11-21 15:30:00,138.91,138.98,138.83,138.86,21202.0,119.4131,119.4733,119.3443,119.3701,21202.0
2022-11-21 15:35:00,138.84,138.99,138.82,138.94,15536.0,119.3529,119.4819,119.3358,119.4389,15536.0
2022-11-21 15:40:00,138.97,139.08,138.96,139.0,20127.0,119.4647,119.5593,119.4561,119.4905,20127.0
2022-11-21 15:45:00,139.01,139.33,139.0,139.31,34347.0,119.4991,119.7742,119.4905,119.757,34347.0
2022-11-21 15:50:00,139.32,139.45,139.17,139.19,44143.0,119.7656,119.8773,119.6366,119.6538,44143.0
2022-11-21 15:55:00,139.18,139.28,139.08,139.08,120791.0,119.6452,119.7312,119.5593,119.5593,120791.0
2022-11-22 09:30:00,139.44,139.44,138.25,138.56,52106.0,119.8687,119.8687,118.8458,119.1122,52106.0
2022-11-22 09:35:00,138.66,139.45,138.56,138.84,13197.0,119.1982,119.8773,119.1122,119.3529,13197.0
2022-11-22 09:40:00,138.96,139.08,138.6,138.67,12200.0,119.4561,119.5593,119.1466,119.2068,12200.0
2022-11-22 09:45:00,138.65,139.39,138.6,139.37,24026.0,119.1896,119.8258,119.1466,119.8086,24026.0
2022-11-22 09:50:00,139.36,139.57,139.15,139.46,21782.0,119.8,119.9805,119.6194,119.8859,21782.0
2022-11-22 09:55:00,139.47,139.47,139.03,139.3,21581.0,119.8945,119.8945,119.5163,119.7484,21581.0
2022-11-22 10:00:00,139.31,139.58,139.14,139.22,14392.0,119.757,119.9891,119.6108,119.6796,14392.0
2022-11-22 10:05:00,139.16,139.17,138.6,138.68,24365.0,119.628,119.6366,119.1466,119.2154,24365.0
2022-11-22 10:10:00,138.78,138.88,138.47,138.72,14349.0,119.3014,119.3873,119.0349,119.2498,14349.0
2022-11-22 10:15:00,138.73,138.93,138.65,138.89,8543.0,119.2584,119.4303,119.1896,119.3959,8543.0
2022-11-22 10:20:00,138.87,138.98,138.78,138.8,10162.0,119.3787,119.4733,119.3014,119.3186,10162.0
2022-11-22 10:25:00,138.75,138.82,138.34,138.5,21351.0,119.2756,119.3358,118.9231,119.0607,21351.0
2022-11-22 10:30:00,138.53,138.6,138.32,138.32,26593.0,119.0865,119.1466,118.9059,118.9059,26593.0
2022-11-22 10:35:00,138.28,138.34,138.05,138.1,19749.0,118.8715,118.9231,118.6738,118.7168,19749.0
2022-11-22 10:40:00,138.15,138.67,138.14,138.67,20746.0,118.7598,119.2068,118.7512,119.2068,20746.0
2022-11-22 10:45:00,138.68,138.82,138.63,138.63,12085.0,119.2154,119.3358,119.1724,119.1724,12085.0
2022-11-22 10:50:00,138.7,138.84,138.59,138.59,8869.0,119.2326,119.3529,119.138,119.138,8869.0
2022-11-22 10:55:00,138.64,138.85,138.6,138.69,10250.0,119.181,119.3615,119.1466,119.224,10250.0
2022-11-22 11:00:00,138.73,138.73,138.18,138.24,9182.0,119.2584,119.2584,118.7856,118.8372,9182.0
2022-11-22 11:05:00,138.25,138.27,138.05,138.12,13405.0,118.8458,118.8629,118.6738,118.734,13405.0
2022-11-22 11:10:00,138.13,138.39,138.13,138.25,24357.0,118.7426,118.9661,118.7426,118.8458,24357.0
2022-11-22 11:15:00,138.26,138.33,138.05,138.33,9753.0,118.8544,118.9145,118.6738,118.9145,9753.0
2022-11-22 11:20:00,138.33,138.43,138.26,138.29,6857.0,118.9145,119.0005,118.8544,118.8801,6857.0
2022-11-22 11:25:00,138.29,138.34,138.06,138.06,10455.0,118.8801,118.9231,118.6824,118.6824,10455.0
2022-11-22 11:30:00,138.06,138.08,137.93,138.02,11159.0,118.6824,118.6996,118.5707,118.648,11159.0
2022-11-22 11:35:00,138.0,138.03,137.8,137.8,6818.0,118.6308,118.6566,118.4589,118.4589,6818.0
2022-11-22 11:40:00,137.78,137.88,137.63,137.83,16319.0,118.4417,118.5277,118.3128,118.4847,16319.0
2022-11-22 11:45:00,137.85,138.0,137.76,137.96,13332.0,118.5019,118.6308,118.4245,118.5965,13332.0
2022-11-22 11:50:00,137.99,138.2,137.96,138.2,13414.0,118.6222,118.8028,118.5965,118.8028,13414.0
2022-11-22 11:55:00,138.19,138.45,138.14,138.38,13589.0,118.7942,119.0177,118.7512,118.9575,13589.0
2022-11-22 12:00:00,138.41,138.53,138.36,138.42,7218.0,118.9833,119.0865,118.9403,118.9919,7218.0
2022-11-22 12:05:00,138.44,138.46,138.19,138.27,10539.0,119.0091,119.0263,118.7942,118.8629,10539.0
2022-11-22 12:10:00,138.28,138.4,138.28,138.38,7165.0,118.8715,118.9747,118.8715,118.9575,7165.0
2022-11-22 12:15:00,138.36,138.47,138.31,138.33,23339.0,118.9403,119.0349,118.8973,118.9145,23339.0
2022-11-22 12:20:00,138.31,138.56,138.28,138.41,12227.0,118.8973,119.1122,118.8715,118.9833,12227.0
2022-11-22 12:25:00,138.41,138.53,138.36,138.46,20089.0,118.9833,119.0865,118.9403,119.0263,20089.0
2022-11-22 12:30:00,138.47,138.65,138.44,138.53,18292.0,119.0349,119.1896,119.0091,119.0865,18292.0
2022-11-22 12:35:00,138.53,138.69,138.52,138.69,14508.0,119.0865,119.224,119.0779,119.224,14508.0
2022-11-22 12:40:00,138.69,138.78,138.6,138.77,5674.0,119.224,119.3014,119.1466,119.2928,5674.0
2022-11-22 12:45:00,138.79,138.82,138.62,138.7,11483.0,119.31,119.3358,119.1638,119.2326,11483.0
2022-11-22 12:50:00,138.72,138.76,138.5,138.5,5474.0,119.2498,119.2842,119.0607,119.0607,5474.0
2022-11-22 12:55:00,138.5,138.6,138.48,138.53,5268.0,119.0607,119.1466,119.0435,119.0865,5268.0
2022-11-22 13:00:00,138.53,138.67,138.43,138.6,10037.0,119.0865,119.2068,119.0005,119.1466,10037.0
2022-11-22 13:05:00,138.57,138.69,138.5,138.64,7253.0,119.1208,119.224,119.0607,119.181,7253.0
2022-11-22 13:10:00,138.62,138.7,138.5,138.58,7401.0,119.1638,119.2326,119.0607,119.1294,7401.0
2022-11-22 13:15:00,138.55,138.6,138.39,138.4,8867.0,119.1036,119.1466,118.9661,118.9747,8867.0
2022-11-22 13:20:00,138.38,138.41,138.31,138.4,7489.0,118.9575,118.9833,118.8973,118.9747,7489.0
2022-11-22 13:25:00,138.37,138.45,138.29,138.44,7853.0,118.9489,119.0177,118.8801,119.0091,7853.0
2022-11-22 13:30:00,138.45,138.52,138.11,138.14,11781.0,119.0177,119.0779,118.7254,118.7512,11781.0
2022-11-22 13:35:00,138.12,138.13,137.95,137.96,9844.0,118.734,118.7426,118.5879,118.5965,9844.0
2022-11-22 13:40:00,137.96,138.04,137.88,138.04,14025.0,118.5965,118.6652,118.5277,118.6652,14025.0
2022-11-22 13:45:00,138.04,138.4,138.02,138.39,14729.0,118.6652,118.9747,118.648,118.9661,14729.0
2022-11-22 13:50:00,138.4,138.44,138.21,138.25,9885.0,118.9747,119.0091,118.8114,118.8458,9885.0
2022-11-22 13:55:00,138.25,138.29,138.11,138.29,8608.0,118.8458,118.8801,118.7254,118.8801,8608.0
2022-11-22 14:00:00,138.29,138.39,138.26,138.37,12716.0,118.8801,118.9661,118.8544,118.9489,12716.0
2022-11-22 14:05:00,138.39,138.42,138.14,138.21,9448.0,118.9661,118.9919,118.7512,118.8114,9448.0
2022-11-22 14:10:00,138.22,138.31,138.18,138.29,5437.0,118.82,118.8973,118.7856,118.8801,5437.0
2022-11-22 14:15:00,138.25,138.4,138.25,138.4,14630.0,118.8458,118.9747,118.8458,118.9747,14630.0
2022-11-22 14:20:00,138.38,138.5,138.36,138.5,8033.0,118.9575,119.0607,118.9403,119.0607,8033.0
2022-11-22 14:25:00,138.5,138.64,138.5,138.59,13960.0,119.0607,119.181,119.0607,119.138,13960.0
2022-11-22 14:30:00,138.56,138.57,138.26,138.27,12331.0,119.1122,119.1208,118.8544,118.8629,12331.0
2022-11-22 14:35:00,138.27,138.65,138.25,138.63,9451.0,118.8629,119.1896,118.8458,119.1724,9451.0
2022-11-22 14:40:00,138.64,138.71,138.5,138.5,5802.0,119.181,119.2412,119.0607,119.0607,5802.0
2022-11-22 14:45:00,138.5,138.66,138.49,138.64,15493.0,119.0607,119.1982,119.0521,119.181,15493.0
2022-11-22 14:50:00,138.64,138.66,138.5,138.5,9994.0,119.181,119.1982,119.0607,119.0607,9994.0
2022-11-22 14:55:00,138.5,138.69,138.45,138.56,19822.0,119.0607,119.224,119.0177,119.1122,19822.0
2022-11-22 15:00:00,138.59,138.85,138.59,138.84,9691.0,119.138,119.3615,119.138,119.3529,9691.0
2022-11-22 15:05:00,138.83,138.87,138.63,138.76,12429.0,119.3443,119.3787,119.1724,119.2842,12429.0
2022-11-22 15:10:00,138.73,138.88,138.7,138.86,11103.0,119.2584,119.3873,119.2326,119.3701,11103.0
2022-11-22 15:15:00,138.88,138.93,138.69,138.74,15896.0,119.3873,119.4303,119.224,119.267,15896.0
2022-11-22 15:20:00,138.75,138.9,138.73,138.84,28760.0,119.2756,119.4045,119.2584,119.3529,28760.0
2022-11-22 15:25:00,138.86,138.88,138.73,138.75,15329.0,119.3701,119.3873,119.2584,119.2756,15329.0
2022-11-22 15:30:00,138.75,138.75,138.58,138.69,17251.0,119.2756,119.2756,119.1294,119.224,17251.0
2022-11-22 15:35:00,138.71,138.71,138.54,138.66,15678.0,119.2412,119.2412,119.0951,119.1982,15678.0
2022-11-22 15:40:00,138.65,138.79,138.56,138.75,20300.0,119.1896,119.31,119.1122,119.2756,20300.0
2022-11-22 15:45:00,138.76,139.11,138.76,139.05,29358.0,119.2842,119.5851,119.2842,119.5335,29358.0
2022-11-22 15:50:00,139.06,139.15,138.86,138.87,28211.0,119.5421,119.6194,119.3701,119.3787,28211.0
2022-11-22 15:55:00,138.89,139.21,138.77,139.06,102941.0,119.3959,119.671,119.2928,119.5421,102941.0
2022-11-23 09:30:00,139.07,139.48,138.57,139.03,23551.0,119.5507,119.9031,119.1208,119.5163,23551.0
2022-11-23 09:35:00,139.08,139.23,138.94,139.15,6782.0,119.5593,119.6882,119.4389,119.6194,6782.0
2022-11-23 09:40:00,139.11,139.47,139.08,139.47,3102.0,119.5851,119.8945,119.5593,119.8945,3102.0
2022-11-23 09:45:00,139.48,139.86,139.35,139.82,8189.0,119.9031,120.2298,119.7914,120.1954,8189.0
2022-11-23 09:50:00,139.8,139.97,139.73,139.74,5277.0,120.1782,120.3243,120.118,120.1266,5277.0
2022-11-23 09:55:00,139.78,140.0,139.65,139.69,7644.0,120.161,120.3501,120.0493,120.0836,7644.0
2022-11-23 10:00:00,139.77,140.15,139.74,140.11,4459.0,120.1524,120.4791,120.1266,120.4447,4459.0
2022-11-23 10:05:00,140.14,140.24,140.02,140.02,7239.0,120.4705,120.5564,120.3673,120.3673,7239.0
2022-11-23 10:10:00,140.09,140.1,139.86,139.86,5404.0,120.4275,120.4361,120.2298,120.2298,5404.0
2022-11-23 10:15:00,139.91,139.96,139.79,139.9,7973.0,120.2728,120.3157,120.1696,120.2642,7973.0
2022-11-23 10:20:00,139.91,140.14,139.79,140.1,7378.0,120.2728,120.4705,120.1696,120.4361,7378.0
2022-11-23 10:25:00,140.2,140.39,140.16,140.37,9816.0,120.5221,120.6854,120.4877,120.6682,9816.0
2022-11-23 10:30:00,140.4,140.57,140.3,140.57,7495.0,120.694,120.8401,120.608,120.8401,7495.0
2022-11-23 10:35:00,140.55,140.55,140.32,140.43,6657.0,120.8229,120.8229,120.6252,120.7198,6657.0
2022-11-23 10:40:00,140.43,140.76,140.43,140.61,9304.0,120.7198,121.0035,120.7198,120.8745,9304.0
2022-11-23 10:45:00,140.59,140.7,140.5,140.58,6982.0,120.8573,120.9519,120.78,120.8487,6982.0
2022-11-23 10:50:00,140.55,140.72,140.55,140.63,7590.0,120.8229,120.9691,120.8229,120.8917,7590.0
2022-11-23 10:55:00,140.67,140.75,140.42,140.42,3579.0,120.9261,120.9949,120.7112,120.7112,3579.0
2022-11-23 11:00:00,140.42,140.49,140.02,140.17,6228.0,120.7112,120.7714,120.3673,120.4963,6228.0
2022-11-23 11:05:00,140.18,140.23,140.11,140.19,4177.0,120.5049,120.5479,120.4447,120.5135,4177.0
2022-11-23 11:10:00,140.16,140.36,140.13,140.28,4687.0,120.4877,120.6596,120.4619,120.5908,4687.0
2022-11-23 11:15:00,140.28,140.51,140.05,140.06,11917.0,120.5908,120.7886,120.3931,120.4017,11917.0
2022-11-23 11:20:00,140.08,140.15,140.0,140.02,5545.0,120.4189,120.4791,120.3501,120.3673,5545.0
2022-11-23 11:25:00,139.97,139.98,139.86,139.89,5484.0,120.3243,120.3329,120.2298,120.2556,5484.0
2022-11-23 11:30:00,139.88,139.94,139.8,139.9,4083.0,120.247,120.2986,120.1782,120.2642,4083.0
2022-11-23 11:35:00,139.89,139.96,139.78,139.95,6287.0,120.2556,120.3157,120.161,120.3072,6287.0
2022-11-23 11:40:00,139.95,140.22,139.95,140.19,5691.0,120.3072,120.5393,120.3072,120.5135,5691.0
2022-11-23 11:45:00,140.23,140.25,139.89,139.93,8551.0,120.5479,120.565,120.2556,120.29,8551.0
2022-11-23 11:50:00,139.89,139.89,139.51,139.51,6257.0,120.2556,120.2556,119.9289,119.9289,6257.0
2022-11-23 11:55:00,139.49,139.52,139.43,139.44,3096.0,119.9117,119.9375,119.8601,119.8687,3096.0
2022-11-23 12:00:00,139.46,139.66,139.44,139.66,4734.0,119.8859,120.0579,119.8687,120.0579,4734.0
2022-11-23 12:05:00,139.67,139.75,139.64,139.74,5131.0,120.0665,120.1352,120.0407,120.1266,5131.0
2022-11-23 12:10:00,139.76,139.79,139.68,139.72,6435.0,120.1438,120.1696,120.075,120.1094,6435.0
2022-11-23 12:15:00,139.75,139.76,139.56,139.6,5199.0,120.1352,120.1438,119.9719,120.0063,5199.0
2022-11-23 12:20:00,139.54,139.71,139.53,139.63,3339.0,119.9547,120.1008,119.9461,120.0321,3339.0
2022-11-23 12:25:00,139.56,139.75,139.56,139.68,5046.0,119.9719,120.1352,119.9719,120.075,5046.0
2022-11-23 12:30:00,139.68,139.7,139.52,139.64,13762.0,120.075,120.0922,119.9375,120.0407,13762.0
2022-11-23 12:35:00,139.64,139.65,139.18,139.19,8380.0,120.0407,120.0493,119.6452,119.6538,8380.0
2022-11-23 12:40:00,139.24,139.29,138.81,138.96,10707.0,119.6968,119.7398,119.3272,119.4561,10707.0
2022-11-23 12:45:00,138.94,139.12,138.92,139.1,3305.0,119.4389,119.5936,119.4217,119.5765,3305.0
2022-11-23 12:50:00,139.13,139.22,138.82,138.82,5415.0,119.6022,119.6796,119.3358,119.3358,5415.0
2022-11-23 12:55:00,138.88,139.04,138.88,139.01,1607.0,119.3873,119.5249,119.3873,119.4991,1607.0
2022-11-23 13:00:00,139.02,139.02,138.83,139.0,5439.0,119.5077,119.5077,119.3443,119.4905,5439.0
2022-11-23 13:05:00,138.98,139.03,138.91,138.92,3314.0,119.4733,119.5163,119.4131,119.4217,3314.0
2022-11-23 13:10:00,138.93,138.93,138.77,138.8,2100.0,119.4303,119.4303,119.2928,119.3186,2100.0
2022-11-23 13:15:00,138.81,138.9,138.77,138.84,2776.0,119.3272,119.4045,119.2928,119.3529,2776.0
2022-11-23 13:20:00,138.9,139.05,138.9,139.05,5610.0,119.4045,119.5335,119.4045,119.5335,5610.0
2022-11-23 13:25:00,139.04,139.17,139.02,139.13,5133.0,119.5249,119.6366,119.5077,119.6022,5133.0
2022-11-23 13:30:00,139.22,139.33,139.2,139.32,8127.0,119.6796,119.7742,119.6624,119.7656,8127.0
2022-11-23 13:35:00,139.32,139.39,139.28,139.32,3150.0,119.7656,119.8258,119.7312,119.7656,3150.0
2022-11-23 13:40:00,139.33,139.33,139.2,139.3,7631.0,119.7742,119.7742,119.6624,119.7484,7631.0
2022-11-23 13:45:00,139.32,139.32,138.79,138.79,9516.0,119.7656,119.7656,119.31,119.31,9516.0
2022-11-23 13:50:00,138.85,138.87,138.62,138.66,11827.0,119.3615,119.3787,119.1638,119.1982,11827.0
2022-11-23 13:55:00,138.63,138.71,138.53,138.71,9086.0,119.1724,119.2412,119.0865,119.2412,9086.0
2022-11-23 14:00:00,138.74,139.26,138.6,139.16,16161.0,119.267,119.714,119.1466,119.628,16161.0
2022-11-23 14:05:00,139.16,139.16,138.88,139.1,9691.0,119.628,119.628,119.3873,119.5765,9691.0
2022-11-23 14:10:00,138.96,139.07,138.86,139.07,7283.0,119.4561,119.5507,119.3701,119.5507,7283.0
2022-11-23 14:15:00,139.08,139.16,138.92,138.92,4355.0,119.5593,119.628,119.4217,119.4217,4355.0
2022-11-23 14:20:00,138.99,139.17,138.9,139.14,9344.0,119.4819,119.6366,119.4045,119.6108,9344.0
2022-11-23 14:25:00,139.14,139.3,139.09,139.1,6277.0,119.6108,119.7484,119.5679,119.5765,6277.0
2022-11-23 14:30:00,139.06,139.06,138.78,138.85,11064.0,119.5421,119.5421,119.3014,119.3615,11064.0
2022-11-23 14:35:00,138.82,138.86,138.65,138.75,8621.0,119.3358,119.3701,119.1896,119.2756,8621.0
2022-11-23 14:40:00,138.74,139.01,138.73,139.01,9192.0,119.267,119.4991,119.2584,119.4991,9192.0
2022-11-23 14:45:00,138.97,139.24,138.97,139.21,6916.0,119.4647,119.6968,119.4647,119.671,6916.0
2022-11-23 14:50:00,139.2,139.26,139.14,139.16,10880.0,119.6624,119.714,119.6108,119.628,10880.0
2022-11-23 14:55:00,139.09,139.21,139.07,139.15,12729.0,119.5679,119.671,119.5507,119.6194,12729.0
2022-11-23 15:00:00,139.14,139.26,138.99,139.21,12371.0,119.6108,119.714,119.4819,119.671,12371.0
2022-11-23 15:05:00,139.2,139.35,139.19,139.27,18182.0,119.6624,119.7914,119.6538,119.7226,18182.0
2022-11-23 15:10:00,139.3,139.52,139.27,139.49,7485.0,119.7484,119.9375,119.7226,119.9117,7485.0
2022-11-23 15:15:00,139.48,139.66,139.42,139.66,6614.0,119.9031,120.0579,119.8515,120.0579,6614.0
2022-11-23 15:20:00,139.66,139.69,139.53,139.69,5287.0,120.0579,120.0836,119.9461,120.0836,5287.0
2022-11-23 15:25:00,139.7,139.89,139.67,139.74,15047.0,120.0922,120.2556,120.0665,120.1266,15047.0
2022-11-23 15:30:00,139.74,139.77,139.69,139.76,11307.0,120.1266,120.1524,120.0836,120.1438,11307.0
2022-11-23 15:35:00,139.76,139.93,139.73,139.93,9198.0,120.1438,120.29,120.118,120.29,9198.0
2022-11-23 15:40:00,139.93,140.06,139.91,140.06,15252.0,120.29,120.4017,120.2728,120.4017,15252.0
2022-11-23 15:45:00,140.03,140.11,139.92,140.03,19643.0,120.3759,120.4447,120.2814,120.3759,19643.0
2022-11-23 15:50:00,140.05,140.17,140.04,140.09,26561.0,120.3931,120.4963,120.3845,120.4275,26561.0
2022-11-23 15:55:00,140.1,140.18,140.0,140.12,60207.0,120.4361,120.5049,120.3501,120.4533,60207.0
2022-11-25 09:30:00,141.36,142.28,141.13,141.38,29118.0,121.5192,122.3101,121.3215,121.5364,29118.0
2022-11-25 09:35:00,141.24,141.53,141.04,141.26,15385.0,121.4161,121.6654,121.2442,121.4333,15385.0
2022-11-25 09:40:00,141.22,141.61,141.04,141.18,14384.0,121.3989,121.7342,121.2442,121.3645,14384.0
2022-11-25 09:45:00,141.14,141.73,141.13,141.41,10275.0,121.3301,121.8373,121.3215,121.5622,10275.0
2022-11-25 09:50:00,141.5,141.69,141.27,141.67,18875.0,121.6396,121.8029,121.4419,121.7857,18875.0
2022-11-25 09:55:00,141.65,142.07,141.56,141.75,16766.0,121.7685,122.1296,121.6912,121.8545,16766.0
2022-11-25 10:00:00,141.71,141.8,141.53,141.8,16713.0,121.8201,121.8975,121.6654,121.8975,16713.0
2022-11-25 10:05:00,141.79,142.1,141.77,142.05,13940.0,121.8889,122.1554,121.8717,122.1124,13940.0
2022-11-25 10:10:00,142.06,142.06,141.62,141.72,11097.0,122.121,122.121,121.7428,121.8287,11097.0
2022-11-25 10:15:00,141.76,142.06,141.7,141.94,12165.0,121.8631,122.121,121.8115,122.0178,12165.0
2022-11-25 10:20:00,141.92,141.93,141.75,141.83,15545.0,122.0006,122.0092,121.8545,121.9233,15545.0
2022-11-25 10:25:00,141.8,141.99,141.79,141.97,16064.0,121.8975,122.0608,121.8889,122.0436,16064.0
2022-11-25 10:30:00,142.02,142.07,141.89,141.93,28852.0,122.0866,122.1296,121.9749,122.0092,28852.0
2022-11-25 10:35:00,141.93,142.03,141.79,141.83,18093.0,122.0092,122.0952,121.8889,121.9233,18093.0
2022-11-25 10:40:00,141.88,141.89,141.67,141.73,19455.0,121.9663,121.9749,121.7857,121.8373,19455.0
2022-11-25 10:45:00,141.72,141.84,141.52,141.52,25189.0,121.8287,121.9319,121.6568,121.6568,25189.0
2022-11-25 10:50:00,141.5,141.55,141.36,141.46,11942.0,121.6396,121.6826,121.5192,121.6052,11942.0
2022-11-25 10:55:00,141.43,141.79,141.39,141.76,8578.0,121.5794,121.8889,121.545,121.8631,8578.0
2022-11-25 11:00:00,141.74,141.9,141.65,141.78,12216.0,121.8459,121.9835,121.7685,121.8803,12216.0
2022-11-25 11:05:00,141.8,141.83,141.64,141.72,6670.0,121.8975,121.9233,121.7599,121.8287,6670.0
2022-11-25 11:10:00,141.72,141.74,141.47,141.62,7390.0,121.8287,121.8459,121.6138,121.7428,7390.0
2022-11-25 11:15:00,141.62,141.62,141.51,141.54,15521.0,121.7428,121.7428,121.6482,121.674,15521.0
2022-11-25 11:20:00,141.57,141.71,141.54,141.63,10535.0,121.6998,121.8201,121.674,121.7514,10535.0
2022-11-25 11:25:00,141.68,141.79,141.64,141.72,9054.0,121.7943,121.8889,121.7599,121.8287,9054.0
2022-11-25 11:30:00,141.7,141.71,141.56,141.67,12702.0,121.8115,121.8201,121.6912,121.7857,12702.0
2022-11-25 11:35:00,141.68,141.92,141.67,141.92,10670.0,121.7943,122.0006,121.7857,122.0006,10670.0
2022-11-25 11:40:00,141.92,141.92,141.73,141.79,14972.0,122.0006,122.0006,121.8373,121.8889,14972.0
2022-11-25 11:45:00,141.81,141.83,141.54,141.6,18930.0,121.9061,121.9233,121.674,121.7256,18930.0
2022-11-25 11:50:00,141.64,141.74,141.63,141.71,13049.0,121.7599,121.8459,121.7514,121.8201,13049.0
2022-11-25 11:55:00,141.69,141.72,141.55,141.58,8266.0,121.8029,121.8287,121.6826,121.7084,8266.0
2022-11-25 12:00:00,141.56,141.59,141.3,141.37,6280.0,121.6912,121.717,121.4677,121.5278,6280.0
2022-11-25 12:05:00,141.33,141.47,141.28,141.44,10545.0,121.4935,121.6138,121.4505,121.588,10545.0
2022-11-25 12:10:00,141.43,141.58,141.4,141.49,9814.0,121.5794,121.7084,121.5536,121.631,9814.0
2022-11-25 12:15:00,141.49,141.71,141.47,141.71,14586.0,121.631,121.8201,121.6138,121.8201,14586.0
2022-11-25 12:20:00,141.7,141.84,141.69,141.71,6739.0,121.8115,121.9319,121.8029,121.8201,6739.0
2022-11-25 12:25:00,141.72,141.75,141.4,141.44,6861.0,121.8287,121.8545,121.5536,121.588,6861.0
2022-11-25 12:30:00,141.45,141.45,140.99,140.99,11847.0,121.5966,121.5966,121.2012,121.2012,11847.0
2022-11-25 12:35:00,140.88,140.96,140.8,140.88,6141.0,121.1066,121.1754,121.0378,121.1066,6141.0
2022-11-25 12:40:00,140.89,140.91,140.56,140.63,8838.0,121.1152,121.1324,120.8315,120.8917,8838.0
2022-11-25 12:45:00,140.63,140.64,140.44,140.54,11831.0,120.8917,120.9003,120.7284,120.8143,11831.0
2022-11-25 12:50:00,140.61,140.85,140.61,140.79,15262.0,120.8745,121.0808,120.8745,121.0293,15262.0
2022-11-25 12:55:00,140.82,141.23,140.78,141.19,28639.0,121.055,121.4075,121.0207,121.3731,28639.0
2022-11-28 09:30:00,140.33,141.26,140.33,141.0,29123.0,120.6338,121.4333,120.6338,121.2098,29123.0
2022-11-28 09:35:00,141.1,141.15,140.4,140.53,22039.0,121.2957,121.3387,120.694,120.8057,22039.0
2022-11-28 09:40:00,140.43,140.47,139.82,139.96,15715.0,120.7198,120.7542,120.1954,120.3157,15715.0
2022-11-28 09:45:00,139.99,140.12,139.6,139.6,12813.0,120.3415,120.4533,120.0063,120.0063,12813.0
2022-11-28 09:50:00,139.68,140.14,139.64,140.04,15771.0,120.075,120.4705,120.0407,120.3845,15771.0
2022-11-28 09:55:00,140.01,140.21,139.73,139.92,19509.0,120.3587,120.5307,120.118,120.2814,19509.0
2022-11-28 10:00:00,139.89,140.16,139.74,139.77,8998.0,120.2556,120.4877,120.1266,120.1524,8998.0
2022-11-28 10:05:00,139.79,140.1,139.71,140.1,7770.0,120.1696,120.4361,120.1008,120.4361,7770.0
2022-11-28 10:10:00,140.08,140.36,140.07,140.33,11477.0,120.4189,120.6596,120.4103,120.6338,11477.0
2022-11-28 10:15:00,140.35,140.36,140.15,140.29,8585.0,120.651,120.6596,120.4791,120.5994,8585.0
2022-11-28 10:20:00,140.29,140.54,140.25,140.48,8114.0,120.5994,120.8143,120.565,120.7628,8114.0
2022-11-28 10:25:00,140.44,140.44,140.12,140.21,44509.0,120.7284,120.7284,120.4533,120.5307,44509.0
2022-11-28 10:30:00,140.19,140.22,139.8,139.81,11400.0,120.5135,120.5393,120.1782,120.1868,11400.0
2022-11-28 10:35:00,139.88,140.08,139.76,140.08,10559.0,120.247,120.4189,120.1438,120.4189,10559.0
2022-11-28 10:40:00,140.05,140.07,139.76,139.81,8403.0,120.3931,120.4103,120.1438,120.1868,8403.0
2022-11-28 10:45:00,139.78,139.82,139.52,139.63,10722.0,120.161,120.1954,119.9375,120.0321,10722.0
2022-11-28 10:50:00,139.62,139.67,139.29,139.38,6913.0,120.0235,120.0665,119.7398,119.8172,6913.0
2022-11-28 10:55:00,139.39,139.53,139.29,139.32,14001.0,119.8258,119.9461,119.7398,119.7656,14001.0
2022-11-28 11:00:00,139.3,139.43,139.29,139.41,13520.0,119.7484,119.8601,119.7398,119.8429,13520.0
2022-11-28 11:05:00,139.37,139.5,139.16,139.22,13847.0,119.8086,119.9203,119.628,119.6796,13847.0
2022-11-28 11:10:00,139.23,139.29,139.15,139.2,4806.0,119.6882,119.7398,119.6194,119.6624,4806.0
2022-11-28 11:15:00,139.18,139.2,139.0,139.0,12841.0,119.6452,119.6624,119.4905,119.4905,12841.0
2022-11-28 11:20:00,139.02,139.09,138.92,139.05,9362.0,119.5077,119.5679,119.4217,119.5335,9362.0
2022-11-28 11:25:00,139.03,139.15,138.96,139.01,7932.0,119.5163,119.6194,119.4561,119.4991,7932.0
2022-11-28 11:30:00,138.99,139.13,138.9,138.92,6200.0,119.4819,119.6022,119.4045,119.4217,6200.0
2022-11-28 11:35:00,138.89,139.0,138.78,138.99,11870.0,119.3959,119.4905,119.3014,119.4819,11870.0
2022-11-28 11:40:00,139.0,139.07,138.93,138.93,13719.0,119.4905,119.5507,119.4303,119.4303,13719.0
2022-11-28 11:45:00,138.94,139.08,138.9,138.94,7389.0,119.4389,119.5593,119.4045,119.4389,7389.0
2022-11-28 11:50:00,138.98,139.1,138.96,139.08,7271.0,119.4733,119.5765,119.4561,119.5593,7271.0
2022-11-28 11:55:00,139.11,139.11,138.78,138.8,15679.0,119.5851,119.5851,119.3014,119.3186,15679.0
2022-11-28 12:00:00,138.77,138.85,138.31,138.41,13689.0,119.2928,119.3615,118.8973,118.9833,13689.0
2022-11-28 12:05:00,138.46,138.75,138.2,138.2,11435.0,119.0263,119.2756,118.8028,118.8028,11435.0
2022-11-28 12:10:00,138.18,138.38,138.16,138.29,12822.0,118.7856,118.9575,118.7684,118.8801,12822.0
2022-11-28 12:15:00,138.35,138.63,138.32,138.6,6962.0,118.9317,119.1724,118.9059,119.1466,6962.0
2022-11-28 12:20:00,138.58,138.68,138.42,138.51,12153.0,119.1294,119.2154,118.9919,119.0693,12153.0
2022-11-28 12:25:00,138.57,138.59,138.43,138.45,11217.0,119.1208,119.138,119.0005,119.0177,11217.0
2022-11-28 12:30:00,138.46,138.49,138.33,138.35,8071.0,119.0263,119.0521,118.9145,118.9317,8071.0
2022-11-28 12:35:00,138.27,138.33,138.21,138.22,10850.0,118.8629,118.9145,118.8114,118.82,10850.0
2022-11-28 12:40:00,138.23,138.32,138.15,138.18,8166.0,118.8286,118.9059,118.7598,118.7856,8166.0
2022-11-28 12:45:00,138.21,138.23,137.92,137.98,8451.0,118.8114,118.8286,118.5621,118.6137,8451.0
2022-11-28 12:50:00,137.98,138.02,137.62,137.72,8325.0,118.6137,118.648,118.3042,118.3901,8325.0
2022-11-28 12:55:00,137.68,137.76,137.59,137.59,7924.0,118.3558,118.4245,118.2784,118.2784,7924.0
2022-11-28 13:00:00,137.56,137.6,137.45,137.56,4422.0,118.2526,118.287,118.158,118.2526,4422.0
2022-11-28 13:05:00,137.55,137.55,137.45,137.45,3956.0,118.244,118.244,118.158,118.158,3956.0
2022-11-28 13:10:00,137.5,137.66,137.46,137.6,10756.0,118.201,118.3386,118.1666,118.287,10756.0
2022-11-28 13:15:00,137.59,137.62,137.55,137.58,2980.0,118.2784,118.3042,118.244,118.2698,2980.0
2022-11-28 13:20:00,137.59,137.66,137.5,137.62,19450.0,118.2784,118.3386,118.201,118.3042,19450.0
2022-11-28 13:25:00,137.64,137.86,137.64,137.83,9678.0,118.3214,118.5105,118.3214,118.4847,9678.0
2022-11-28 13:30:00,137.8,137.92,137.78,137.87,5876.0,118.4589,118.5621,118.4417,118.5191,5876.0
2022-11-28 13:35:00,137.87,137.87,137.63,137.65,6231.0,118.5191,118.5191,118.3128,118.33,6231.0
2022-11-28 13:40:00,137.63,137.64,137.35,137.4,5731.0,118.3128,118.3214,118.0721,118.1151,5731.0
2022-11-28 13:45:00,137.39,137.42,137.3,137.35,8420.0,118.1065,118.1323,118.0291,118.0721,8420.0
2022-11-28 13:50:00,137.36,137.81,137.35,137.78,19008.0,118.0807,118.4675,118.0721,118.4417,19008.0
2022-11-28 13:55:00,137.77,137.8,137.64,137.66,14794.0,118.4331,118.4589,118.3214,118.3386,14794.0
2022-11-28 14:00:00,137.63,137.74,137.54,137.62,7975.0,118.3128,118.4073,118.2354,118.3042,7975.0
2022-11-28 14:05:00,137.62,137.75,137.55,137.58,3904.0,118.3042,118.4159,118.244,118.2698,3904.0
2022-11-28 14:10:00,137.56,137.57,137.33,137.39,5708.0,118.2526,118.2612,118.0549,118.1065,5708.0
2022-11-28 14:15:00,137.39,137.47,137.33,137.41,7192.0,118.1065,118.1752,118.0549,118.1237,7192.0
2022-11-28 14:20:00,137.44,137.47,137.25,137.35,10883.0,118.1494,118.1752,117.9861,118.0721,10883.0
2022-11-28 14:25:00,137.3,137.47,137.3,137.45,6755.0,118.0291,118.1752,118.0291,118.158,6755.0
2022-11-28 14:30:00,137.38,137.38,137.19,137.29,11722.0,118.0979,118.0979,117.9345,118.0205,11722.0
2022-11-28 14:35:00,137.27,137.37,137.22,137.36,3618.0,118.0033,118.0893,117.9603,118.0807,3618.0
2022-11-28 14:40:00,137.41,137.52,137.38,137.5,6651.0,118.1237,118.2182,118.0979,118.201,6651.0
2022-11-28 14:45:00,137.49,137.6,137.42,137.52,12431.0,118.1924,118.287,118.1323,118.2182,12431.0
2022-11-28 14:50:00,137.46,137.46,137.19,137.19,10380.0,118.1666,118.1666,117.9345,117.9345,10380.0
2022-11-28 14:55:00,137.18,137.28,137.07,137.14,6411.0,117.9259,118.0119,117.8314,117.8916,6411.0
2022-11-28 15:00:00,137.06,137.24,137.05,137.2,6448.0,117.8228,117.9775,117.8142,117.9431,6448.0
2022-11-28 15:05:00,137.19,137.38,137.18,137.25,6903.0,117.9345,118.0979,117.9259,117.9861,6903.0
2022-11-28 15:10:00,137.21,137.21,136.79,136.89,7939.0,117.9517,117.9517,117.5907,117.6766,7939.0
2022-11-28 15:15:00,136.84,136.97,136.81,136.9,5178.0,117.6337,117.7454,117.6079,117.6852,5178.0
2022-11-28 15:20:00,136.96,137.12,136.8,136.8,5616.0,117.7368,117.8744,117.5993,117.5993,5616.0
2022-11-28 15:25:00,136.79,137.07,136.79,137.05,11751.0,117.5907,117.8314,117.5907,117.8142,11751.0
2022-11-28 15:30:00,137.05,137.25,137.04,137.21,10557.0,117.8142,117.9861,117.8056,117.9517,10557.0
2022-11-28 15:35:00,137.19,137.27,137.02,137.27,11790.0,117.9345,118.0033,117.7884,118.0033,11790.0
2022-11-28 15:40:00,137.26,137.29,137.14,137.22,21219.0,117.9947,118.0205,117.8916,117.9603,21219.0
2022-11-28 15:45:00,137.19,137.28,137.01,137.11,15641.0,117.9345,118.0119,117.7798,117.8658,15641.0
2022-11-28 15:50:00,137.12,137.49,137.11,137.46,26791.0,117.8744,118.1924,117.8658,118.1666,26791.0
2022-11-28 15:55:00,137.47,137.68,137.45,137.52,75162.0,118.1752,118.3558,118.158,118.2182,75162.0
2022-11-29 09:30:00,137.6,137.69,137.26,137.6,48334.0,118.287,118.3644,117.9947,118.287,48334.0
2022-11-29 09:35:00,137.56,137.92,137.48,137.53,14001.0,118.2526,118.5621,118.1838,118.2268,14001.0
2022-11-29 09:40:00,137.42,137.74,137.2,137.26,16532.0,118.1323,118.4073,117.9431,117.9947,16532.0
2022-11-29 09:45:00,137.34,137.61,137.34,137.52,6818.0,118.0635,118.2956,118.0635,118.2182,6818.0
2022-11-29 09:50:00,137.53,137.72,137.46,137.72,6202.0,118.2268,118.3901,118.1666,118.3901,6202.0
2022-11-29 09:55:00,137.65,137.8,137.61,137.8,6802.0,118.33,118.4589,118.2956,118.4589,6802.0
2022-11-29 10:00:00,137.8,137.92,137.73,137.84,11969.0,118.4589,118.5621,118.3987,118.4933,11969.0
2022-11-29 10:05:00,137.89,138.07,137.86,137.94,7308.0,118.5363,118.691,118.5105,118.5793,7308.0
2022-11-29 10:10:00,137.92,138.02,137.8,137.94,10106.0,118.5621,118.648,118.4589,118.5793,10106.0
2022-11-29 10:15:00,137.96,138.26,137.96,138.18,11082.0,118.5965,118.8544,118.5965,118.7856,11082.0
2022-11-29 10:20:00,138.2,138.32,138.08,138.24,15631.0,118.8028,118.9059,118.6996,118.8372,15631.0
2022-11-29 10:25:00,138.23,138.37,138.09,138.37,11208.0,118.8286,118.9489,118.7082,118.9489,11208.0
2022-11-29 10:30:00,138.37,138.41,138.17,138.21,12812.0,118.9489,118.9833,118.777,118.8114,12812.0
2022-11-29 10:35:00,138.21,138.37,138.17,138.31,8154.0,118.8114,118.9489,118.777,118.8973,8154.0
2022-11-29 10:40:00,138.27,138.47,138.22,138.44,12790.0,118.8629,119.0349,118.82,119.0091,12790.0
2022-11-29 10:45:00,138.46,138.94,138.35,138.82,12839.0,119.0263,119.4389,118.9317,119.3358,12839.0
2022-11-29 10:50:00,138.86,139.0,138.61,138.74,11155.0,119.3701,119.4905,119.1552,119.267,11155.0
2022-11-29 10:55:00,138.7,138.96,138.7,138.96,8357.0,119.2326,119.4561,119.2326,119.4561,8357.0
2022-11-29 11:00:00,138.9,138.97,138.46,138.56,10628.0,119.4045,119.4647,119.0263,119.1122,10628.0
2022-11-29 11:05:00,138.59,138.64,138.35,138.45,15567.0,119.138,119.181,118.9317,119.0177,15567.0
2022-11-29 11:10:00,138.42,138.76,138.38,138.75,8796.0,118.9919,119.2842,118.9575,119.2756,8796.0
2022-11-29 11:15:00,138.77,138.83,138.57,138.57,10489.0,119.2928,119.3443,119.1208,119.1208,10489.0
2022-11-29 11:20:00,138.59,138.82,138.51,138.7,9040.0,119.138,119.3358,119.0693,119.2326,9040.0
2022-11-29 11:25:00,138.68,138.91,138.68,138.88,6330.0,119.2154,119.4131,119.2154,119.3873,6330.0
2022-11-29 11:30:00,138.81,138.98,138.81,138.84,7548.0,119.3272,119.4733,119.3272,119.3529,7548.0
2022-11-29 11:35:00,138.81,138.81,138.58,138.6,4933.0,119.3272,119.3272,119.1294,119.1466,4933.0
2022-11-29 11:40:00,138.56,138.6,138.35,138.49,6064.0,119.1122,119.1466,118.9317,119.0521,6064.0
2022-11-29 11:45:00,138.52,138.62,138.52,138.58,4590.0,119.0779,119.1638,119.0779,119.1294,4590.0
2022-11-29 11:50:00,138.59,138.85,138.57,138.71,13965.0,119.138,119.3615,119.1208,119.2412,13965.0
2022-11-29 11:55:00,138.74,138.99,138.72,138.99,8634.0,119.267,119.4819,119.2498,119.4819,8634.0
2022-11-29 12:00:00,138.99,138.99,138.81,138.81,5516.0,119.4819,119.4819,119.3272,119.3272,5516.0
2022-11-29 12:05:00,138.76,138.89,138.76,138.84,3339.0,119.2842,119.3959,119.2842,119.3529,3339.0
2022-11-29 12:10:00,138.82,138.84,138.5,138.57,8094.0,119.3358,119.3529,119.0607,119.1208,8094.0
2022-11-29 12:15:00,138.6,138.68,138.54,138.65,5000.0,119.1466,119.2154,119.0951,119.1896,5000.0
2022-11-29 12:20:00,138.67,138.73,138.61,138.68,7495.0,119.2068,119.2584,119.1552,119.2154,7495.0
2022-11-29 12:25:00,138.66,138.76,138.65,138.69,7025.0,119.1982,119.2842,119.1896,119.224,7025.0
2022-11-29 12:30:00,138.74,138.87,138.71,138.87,7556.0,119.267,119.3787,119.2412,119.3787,7556.0
2022-11-29 12:35:00,138.89,139.3,138.86,139.19,15774.0,119.3959,119.7484,119.3701,119.6538,15774.0
2022-11-29 12:40:00,139.24,139.25,139.13,139.13,7486.0,119.6968,119.7054,119.6022,119.6022,7486.0
2022-11-29 12:45:00,139.02,139.05,138.95,138.95,4685.0,119.5077,119.5335,119.4475,119.4475,4685.0
2022-11-29 12:50:00,139.03,139.19,139.01,139.02,6592.0,119.5163,119.6538,119.4991,119.5077,6592.0
2022-11-29 12:55:00,138.97,139.06,138.95,138.98,4926.0,119.4647,119.5421,119.4475,119.4733,4926.0
2022-11-29 13:00:00,138.99,139.02,138.88,138.91,13047.0,119.4819,119.5077,119.3873,119.4131,13047.0
2022-11-29 13:05:00,138.91,138.97,138.86,138.87,7137.0,119.4131,119.4647,119.3701,119.3787,7137.0
2022-11-29 13:10:00,138.91,139.43,138.9,139.42,13917.0,119.4131,119.8601,119.4045,119.8515,13917.0
2022-11-29 13:15:00,139.42,139.48,139.23,139.23,15431.0,119.8515,119.9031,119.6882,119.6882,15431.0
2022-11-29 13:20:00,139.22,139.28,139.17,139.25,6630.0,119.6796,119.7312,119.6366,119.7054,6630.0
2022-11-29 13:25:00,139.24,139.26,138.95,139.01,16848.0,119.6968,119.714,119.4475,119.4991,16848.0
2022-11-29 13:30:00,138.96,139.07,138.92,138.94,11620.0,119.4561,119.5507,119.4217,119.4389,11620.0
2022-11-29 13:35:00,138.92,138.94,138.75,138.92,5729.0,119.4217,119.4389,119.2756,119.4217,5729.0
2022-11-29 13:40:00,138.92,139.02,138.86,138.86,7539.0,119.4217,119.5077,119.3701,119.3701,7539.0
2022-11-29 13:45:00,138.9,138.9,138.82,138.82,2478.0,119.4045,119.4045,119.3358,119.3358,2478.0
2022-11-29 13:50:00,138.81,138.86,138.7,138.84,9651.0,119.3272,119.3701,119.2326,119.3529,9651.0
2022-11-29 13:55:00,138.87,138.97,138.83,138.97,4522.0,119.3787,119.4647,119.3443,119.4647,4522.0
2022-11-29 14:00:00,138.97,139.25,138.96,139.11,12504.0,119.4647,119.7054,119.4561,119.5851,12504.0
2022-11-29 14:05:00,139.15,139.21,139.08,139.14,4471.0,119.6194,119.671,119.5593,119.6108,4471.0
2022-11-29 14:10:00,139.11,139.13,139.05,139.07,7669.0,119.5851,119.6022,119.5335,119.5507,7669.0
2022-11-29 14:15:00,139.11,139.18,139.03,139.15,5094.0,119.5851,119.6452,119.5163,119.6194,5094.0
2022-11-29 14:20:00,139.14,139.16,138.92,138.93,6037.0,119.6108,119.628,119.4217,119.4303,6037.0
2022-11-29 14:25:00,138.91,138.95,138.75,138.8,5617.0,119.4131,119.4475,119.2756,119.3186,5617.0
2022-11-29 14:30:00,138.79,138.79,138.5,138.54,15556.0,119.31,119.31,119.0607,119.0951,15556.0
2022-11-29 14:35:00,138.6,138.68,138.59,138.65,6593.0,119.1466,119.2154,119.138,119.1896,6593.0
2022-11-29 14:40:00,138.67,138.69,138.5,138.59,9369.0,119.2068,119.224,119.0607,119.138,9369.0
2022-11-29 14:45:00,138.59,138.62,138.53,138.58,5684.0,119.138,119.1638,119.0865,119.1294,5684.0
2022-11-29 14:50:00,138.57,138.7,138.54,138.6,7717.0,119.1208,119.2326,119.0951,119.1466,7717.0
2022-11-29 14:55:00,138.62,138.73,138.59,138.69,9524.0,119.1638,119.2584,119.138,119.224,9524.0
2022-11-29 15:00:00,138.7,138.72,138.63,138.65,6015.0,119.2326,119.2498,119.1724,119.1896,6015.0
2022-11-29 15:05:00,138.64,138.93,138.63,138.93,8961.0,119.181,119.4303,119.1724,119.4303,8961.0
2022-11-29 15:10:00,138.94,138.94,138.78,138.9,9194.0,119.4389,119.4389,119.3014,119.4045,9194.0
2022-11-29 15:15:00,138.9,138.95,138.86,138.87,18918.0,119.4045,119.4475,119.3701,119.3787,18918.0
2022-11-29 15:20:00,138.85,138.97,138.74,138.77,9098.0,119.3615,119.4647,119.267,119.2928,9098.0
2022-11-29 15:25:00,138.75,138.96,138.72,138.91,11553.0,119.2756,119.4561,119.2498,119.4131,11553.0
2022-11-29 15:30:00,138.91,139.1,138.83,138.97,17408.0,119.4131,119.5765,119.3443,119.4647,17408.0
2022-11-29 15:35:00,138.97,138.99,138.6,138.67,16516.0,119.4647,119.4819,119.1466,119.2068,16516.0
2022-11-29 15:40:00,138.65,138.96,138.64,138.87,14238.0,119.1896,119.4561,119.181,119.3787,14238.0
2022-11-29 15:45:00,138.85,138.96,138.7,138.96,15771.0,119.3615,119.4561,119.2326,119.4561,15771.0
2022-11-29 15:50:00,138.99,139.2,138.92,138.99,38341.0,119.4819,119.6624,119.4217,119.4819,38341.0
2022-11-29 15:55:00,139.01,139.26,138.99,139.06,96464.0,119.4991,119.714,119.4819,119.5421,96464.0
2022-11-30 09:30:00,138.41,139.1,138.41,138.54,30265.0,118.9833,119.5765,118.9833,119.0951,30265.0
2022-11-30 09:35:00,138.66,138.98,138.11,138.19,15263.0,119.1982,119.4733,118.7254,118.7942,15263.0
2022-11-30 09:40:00,138.19,138.39,137.77,138.39,11064.0,118.7942,118.9661,118.4331,118.9661,11064.0
2022-11-30 09:45:00,138.5,138.62,138.07,138.6,12413.0,119.0607,119.1638,118.691,119.1466,12413.0
2022-11-30 09:50:00,138.49,138.93,138.49,138.79,15308.0,119.0521,119.4303,119.0521,119.31,15308.0
2022-11-30 09:55:00,138.77,139.28,138.68,139.19,11591.0,119.2928,119.7312,119.2154,119.6538,11591.0
2022-11-30 10:00:00,139.27,139.28,138.75,139.2,16010.0,119.7226,119.7312,119.2756,119.6624,16010.0
2022-11-30 10:05:00,139.26,139.49,138.96,139.03,12621.0,119.714,119.9117,119.4561,119.5163,12621.0
2022-11-30 10:10:00,139.03,139.03,138.66,138.69,6942.0,119.5163,119.5163,119.1982,119.224,6942.0
2022-11-30 10:15:00,138.7,138.76,138.55,138.65,5084.0,119.2326,119.2842,119.1036,119.1896,5084.0
2022-11-30 10:20:00,138.61,138.74,138.54,138.65,7432.0,119.1552,119.267,119.0951,119.1896,7432.0
2022-11-30 10:25:00,138.69,138.73,138.53,138.53,8671.0,119.224,119.2584,119.0865,119.0865,8671.0
2022-11-30 10:30:00,138.56,138.61,138.46,138.51,14990.0,119.1122,119.1552,119.0263,119.0693,14990.0
2022-11-30 10:35:00,138.52,138.77,138.52,138.72,9888.0,119.0779,119.2928,119.0779,119.2498,9888.0
2022-11-30 10:40:00,138.76,139.02,138.74,138.95,7350.0,119.2842,119.5077,119.267,119.4475,7350.0
2022-11-30 10:45:00,138.92,138.94,138.52,138.58,13165.0,119.4217,119.4389,119.0779,119.1294,13165.0
2022-11-30 10:50:00,138.57,138.57,138.27,138.29,33611.0,119.1208,119.1208,118.8629,118.8801,33611.0
2022-11-30 10:55:00,138.31,138.36,138.09,138.09,4471.0,118.8973,118.9403,118.7082,118.7082,4471.0
2022-11-30 11:00:00,138.15,138.18,137.95,137.95,5581.0,118.7598,118.7856,118.5879,118.5879,5581.0
2022-11-30 11:05:00,137.9,138.24,137.9,138.21,19856.0,118.5449,118.8372,118.5449,118.8114,19856.0
2022-11-30 11:10:00,138.21,138.38,138.09,138.24,23873.0,118.8114,118.9575,118.7082,118.8372,23873.0
2022-11-30 11:15:00,138.31,138.41,138.14,138.23,5636.0,118.8973,118.9833,118.7512,118.8286,5636.0
2022-11-30 11:20:00,138.2,138.2,137.97,137.99,9883.0,118.8028,118.8028,118.6051,118.6222,9883.0
2022-11-30 11:25:00,137.94,138.1,137.91,138.0,17166.0,118.5793,118.7168,118.5535,118.6308,17166.0
2022-11-30 11:30:00,138.04,138.32,138.02,138.29,9899.0,118.6652,118.9059,118.648,118.8801,9899.0
2022-11-30 11:35:00,138.32,138.46,138.28,138.41,8854.0,118.9059,119.0263,118.8715,118.9833,8854.0
2022-11-30 11:40:00,138.39,138.39,138.13,138.21,8145.0,118.9661,118.9661,118.7426,118.8114,8145.0
2022-11-30 11:45:00,138.19,138.2,138.08,138.14,7091.0,118.7942,118.8028,118.6996,118.7512,7091.0
2022-11-30 11:50:00,138.16,138.22,138.05,138.08,8128.0,118.7684,118.82,118.6738,118.6996,8128.0
2022-11-30 11:55:00,138.08,138.15,138.01,138.12,4413.0,118.6996,118.7598,118.6394,118.734,4413.0
2022-11-30 12:00:00,138.11,138.25,137.89,138.25,6808.0,118.7254,118.8458,118.5363,118.8458,6808.0
2022-11-30 12:05:00,138.2,138.21,137.91,137.94,9508.0,118.8028,118.8114,118.5535,118.5793,9508.0
2022-11-30 12:10:00,137.94,138.01,137.89,137.98,8126.0,118.5793,118.6394,118.5363,118.6137,8126.0
2022-11-30 12:15:00,137.95,137.95,137.63,137.66,7211.0,118.5879,118.5879,118.3128,118.3386,7211.0
2022-11-30 12:20:00,137.67,137.77,137.47,137.74,12202.0,118.3472,118.4331,118.1752,118.4073,12202.0
2022-11-30 12:25:00,137.74,137.75,137.61,137.65,4227.0,118.4073,118.4159,118.2956,118.33,4227.0
2022-11-30 12:30:00,137.67,137.89,137.67,137.86,4827.0,118.3472,118.5363,118.3472,118.5105,4827.0
2022-11-30 12:35:00,137.92,137.95,137.81,137.89,4038.0,118.5621,118.5879,118.4675,118.5363,4038.0
2022-11-30 12:40:00,137.94,137.99,137.77,137.91,10434.0,118.5793,118.6222,118.4331,118.5535,10434.0
2022-11-30 12:45:00,137.94,138.08,137.87,137.88,11084.0,118.5793,118.6996,118.5191,118.5277,11084.0
2022-11-30 12:50:00,137.87,137.97,137.84,137.93,8207.0,118.5191,118.6051,118.4933,118.5707,8207.0
2022-11-30 12:55:00,137.93,137.96,137.82,137.84,12546.0,118.5707,118.5965,118.4761,118.4933,12546.0
2022-11-30 13:00:00,137.84,137.94,137.82,137.93,9814.0,118.4933,118.5793,118.4761,118.5707,9814.0
2022-11-30 13:05:00,137.92,138.03,137.89,137.95,11004.0,118.5621,118.6566,118.5363,118.5879,11004.0
2022-11-30 13:10:00,137.97,138.03,137.85,137.97,20438.0,118.6051,118.6566,118.5019,118.6051,20438.0
2022-11-30 13:15:00,137.98,138.02,137.77,137.83,7586.0,118.6137,118.648,118.4331,118.4847,7586.0
2022-11-30 13:20:00,137.84,137.88,137.8,137.8,4905.0,118.4933,118.5277,118.4589,118.4589,4905.0
2022-11-30 13:25:00,137.79,137.84,137.67,137.77,5889.0,118.4503,118.4933,118.3472,118.4331,5889.0
2022-11-30 13:30:00,137.78,138.42,137.63,138.35,34860.0,118.4417,118.9919,118.3128,118.9317,34860.0
2022-11-30 13:35:00,138.36,139.38,138.25,139.2,10597.0,118.9403,119.8172,118.8458,119.6624,10597.0
2022-11-30 13:40:00,139.32,139.32,138.91,139.02,8588.0,119.7656,119.7656,119.4131,119.5077,8588.0
2022-11-30 13:45:00,139.01,139.01,138.54,138.89,11862.0,119.4991,119.4991,119.0951,119.3959,11862.0
2022-11-30 13:50:00,139.0,139.07,138.79,139.03,7985.0,119.4905,119.5507,119.31,119.5163,7985.0
2022-11-30 13:55:00,139.13,139.55,139.11,139.46,18859.0,119.6022,119.9633,119.5851,119.8859,18859.0
2022-11-30 14:00:00,139.53,139.82,139.41,139.74,21499.0,119.9461,120.1954,119.8429,120.1266,21499.0
2022-11-30 14:05:00,139.78,140.01,139.59,139.59,20671.0,120.161,120.3587,119.9977,119.9977,20671.0
2022-11-30 14:10:00,139.69,139.74,139.43,139.44,11185.0,120.0836,120.1266,119.8601,119.8687,11185.0
2022-11-30 14:15:00,139.53,140.19,139.52,140.1,22994.0,119.9461,120.5135,119.9375,120.4361,22994.0
2022-11-30 14:20:00,140.12,140.25,139.91,139.97,26764.0,120.4533,120.565,120.2728,120.3243,26764.0
2022-11-30 14:25:00,140.0,140.09,139.83,139.97,20459.0,120.3501,120.4275,120.204,120.3243,20459.0
2022-11-30 14:30:00,139.99,140.05,139.75,140.03,16524.0,120.3415,120.3931,120.1352,120.3759,16524.0
2022-11-30 14:35:00,140.03,140.06,139.85,139.89,23470.0,120.3759,120.4017,120.2212,120.2556,23470.0
2022-11-30 14:40:00,139.92,140.27,139.81,139.86,23829.0,120.2814,120.5822,120.1868,120.2298,23829.0
2022-11-30 14:45:00,139.86,140.06,139.71,140.03,44234.0,120.2298,120.4017,120.1008,120.3759,44234.0
2022-11-30 14:50:00,140.01,140.21,139.98,140.18,55842.0,120.3587,120.5307,120.3329,120.5049,55842.0
2022-11-30 14:55:00,140.22,140.28,140.16,140.2,9529.0,120.5393,120.5908,120.4877,120.5221,9529.0
2022-11-30 15:00:00,140.21,140.4,140.15,140.36,18227.0,120.5307,120.694,120.4791,120.6596,18227.0
2022-11-30 15:05:00,140.34,140.64,140.34,140.59,13276.0,120.6424,120.9003,120.6424,120.8573,13276.0
2022-11-30 15:10:00,140.59,140.69,140.54,140.59,14334.0,120.8573,120.9433,120.8143,120.8573,14334.0
2022-11-30 15:15:00,140.67,140.87,140.54,140.73,15234.0,120.9261,121.098,120.8143,120.9777,15234.0
2022-11-30 15:20:00,140.73,140.75,140.62,140.71,19015.0,120.9777,120.9949,120.8831,120.9605,19015.0
2022-11-30 15:25:00,140.73,140.88,140.64,140.66,22377.0,120.9777,121.1066,120.9003,120.9175,22377.0
2022-11-30 15:30:00,140.65,141.04,140.6,140.99,30226.0,120.9089,121.2442,120.8659,121.2012,30226.0
2022-11-30 15:35:00,141.03,141.08,140.62,140.75,43730.0,121.2356,121.2785,120.8831,120.9949,43730.0
2022-11-30 15:40:00,140.75,141.15,140.74,141.14,30095.0,120.9949,121.3387,120.9863,121.3301,30095.0
2022-11-30 15:45:00,141.16,141.27,140.96,141.06,59440.0,121.3473,121.4419,121.1754,121.2614,59440.0
2022-11-30 15:50:00,141.18,141.52,141.07,141.51,78247.0,121.3645,121.6568,121.27,121.6482,78247.0
2022-11-30 15:55:00,141.5,141.6,141.04,141.59,192365.0,121.6396,121.7256,121.2442,121.717,192365.0
2022-12-01 09:30:00,143.47,144.51,143.25,143.52,33696.0,123.3331,124.2271,123.144,123.3761,33696.0
2022-12-01 09:35:00,143.81,144.18,143.46,144.04,17396.0,123.6254,123.9434,123.3245,123.8231,17396.0
2022-12-01 09:40:00,144.11,144.4,143.68,144.39,21277.0,123.8833,124.1326,123.5136,124.124,21277.0
2022-12-01 09:45:00,144.65,144.78,144.15,144.39,15018.0,124.3475,124.4592,123.9177,124.124,15018.0
2022-12-01 09:50:00,144.49,144.63,144.33,144.41,20867.0,124.2099,124.3303,124.0724,124.1412,20867.0
2022-12-01 09:55:00,144.44,144.84,144.35,144.7,18956.0,124.167,124.5108,124.0896,124.3905,18956.0
2022-12-01 10:00:00,144.75,145.32,144.36,144.36,10103.0,124.4334,124.9234,124.0982,124.0982,10103.0
2022-12-01 10:05:00,144.42,144.42,144.18,144.23,7820.0,124.1498,124.1498,123.9434,123.9864,7820.0
2022-12-01 10:10:00,144.22,144.27,143.08,143.12,23983.0,123.9778,124.0208,122.9978,123.0322,23983.0
2022-12-01 10:15:00,143.07,143.38,142.64,142.92,20703.0,122.9892,123.2557,122.6196,122.8603,20703.0
2022-12-01 10:20:00,142.98,142.99,142.58,142.62,8617.0,122.9119,122.9205,122.568,122.6024,8617.0
2022-12-01 10:25:00,142.62,142.81,142.42,142.42,7297.0,122.6024,122.7657,122.4305,122.4305,7297.0
2022-12-01 10:30:00,142.39,142.48,142.1,142.45,6458.0,122.4047,122.482,122.1554,122.4563,6458.0
2022-12-01 10:35:00,142.49,142.6,142.27,142.27,5269.0,122.4906,122.5852,122.3015,122.3015,5269.0
2022-12-01 10:40:00,142.28,142.33,142.0,142.33,4855.0,122.3101,122.3531,122.0694,122.3531,4855.0
2022-12-01 10:45:00,142.3,142.38,141.94,142.31,13133.0,122.3273,122.3961,122.0178,122.3359,13133.0
2022-12-01 10:50:00,142.26,142.61,142.25,142.58,9037.0,122.2929,122.5938,122.2843,122.568,9037.0
2022-12-01 10:55:00,142.53,142.9,142.44,142.88,10326.0,122.525,122.8431,122.4477,122.8259,10326.0
2022-12-01 11:00:00,142.84,142.9,142.63,142.76,5417.0,122.7915,122.8431,122.611,122.7228,5417.0
2022-12-01 11:05:00,142.76,142.81,142.58,142.62,5588.0,122.7228,122.7657,122.568,122.6024,5588.0
2022-12-01 11:10:00,142.62,142.62,142.15,142.23,8866.0,122.6024,122.6024,122.1984,122.2671,8866.0
2022-12-01 11:15:00,142.26,142.27,141.72,141.72,7224.0,122.2929,122.3015,121.8287,121.8287,7224.0
2022-12-01 11:20:00,141.67,142.07,141.66,142.0,7548.0,121.7857,122.1296,121.7771,122.0694,7548.0
2022-12-01 11:25:00,142.0,142.05,141.95,141.98,5290.0,122.0694,122.1124,122.0264,122.0522,5290.0
2022-12-01 11:30:00,141.99,142.07,141.76,141.94,22831.0,122.0608,122.1296,121.8631,122.0178,22831.0
2022-12-01 11:35:00,141.96,142.09,141.77,141.89,4068.0,122.035,122.1468,121.8717,121.9749,4068.0
2022-12-01 11:40:00,141.89,142.08,141.81,141.94,8761.0,121.9749,122.1382,121.9061,122.0178,8761.0
2022-12-01 11:45:00,141.97,142.07,141.89,141.93,11876.0,122.0436,122.1296,121.9749,122.0092,11876.0
2022-12-01 11:50:00,141.94,142.15,141.83,142.15,11562.0,122.0178,122.1984,121.9233,122.1984,11562.0
2022-12-01 11:55:00,142.18,142.21,142.02,142.02,5001.0,122.2242,122.2499,122.0866,122.0866,5001.0
2022-12-01 12:00:00,142.04,142.11,141.52,141.54,4402.0,122.1038,122.164,121.6568,121.674,4402.0
2022-12-01 12:05:00,141.56,141.56,141.33,141.4,6002.0,121.6912,121.6912,121.4935,121.5536,6002.0
2022-12-01 12:10:00,141.46,141.55,141.24,141.51,3958.0,121.6052,121.6826,121.4161,121.6482,3958.0
2022-12-01 12:15:00,141.49,141.72,141.44,141.44,6339.0,121.631,121.8287,121.588,121.588,6339.0
2022-12-01 12:20:00,141.43,141.69,141.43,141.69,4960.0,121.5794,121.8029,121.5794,121.8029,4960.0
2022-12-01 12:25:00,141.72,141.95,141.7,141.86,7016.0,121.8287,122.0264,121.8115,121.9491,7016.0
2022-12-01 12:30:00,141.87,142.01,141.86,141.96,3580.0,121.9577,122.078,121.9491,122.035,3580.0
2022-12-01 12:35:00,141.92,141.93,141.47,141.49,5523.0,122.0006,122.0092,121.6138,121.631,5523.0
2022-12-01 12:40:00,141.51,141.51,141.33,141.43,5129.0,121.6482,121.6482,121.4935,121.5794,5129.0
2022-12-01 12:45:00,141.43,141.59,141.28,141.53,6986.0,121.5794,121.717,121.4505,121.6654,6986.0
2022-12-01 12:50:00,141.52,141.75,141.52,141.52,10988.0,121.6568,121.8545,121.6568,121.6568,10988.0
2022-12-01 12:55:00,141.55,141.73,141.51,141.7,8515.0,121.6826,121.8373,121.6482,121.8115,8515.0
2022-12-01 13:00:00,141.67,141.86,141.51,141.74,11894.0,121.7857,121.9491,121.6482,121.8459,11894.0
2022-12-01 13:05:00,141.73,141.93,141.66,141.68,10805.0,121.8373,122.0092,121.7771,121.7943,10805.0
2022-12-01 13:10:00,141.69,141.71,141.56,141.57,7483.0,121.8029,121.8201,121.6912,121.6998,7483.0
2022-12-01 13:15:00,141.57,141.6,140.99,141.03,9059.0,121.6998,121.7256,121.2012,121.2356,9059.0
2022-12-01 13:20:00,141.05,141.18,141.01,141.07,9124.0,121.2528,121.3645,121.2184,121.27,9124.0
2022-12-01 13:25:00,141.08,141.15,141.0,141.05,7160.0,121.2785,121.3387,121.2098,121.2528,7160.0
2022-12-01 13:30:00,141.07,141.16,140.9,140.9,12798.0,121.27,121.3473,121.1238,121.1238,12798.0
2022-12-01 13:35:00,140.91,141.09,140.83,141.05,7225.0,121.1324,121.2871,121.0636,121.2528,7225.0
2022-12-01 13:40:00,141.06,141.28,141.05,141.2,3257.0,121.2614,121.4505,121.2528,121.3817,3257.0
2022-12-01 13:45:00,141.19,141.27,141.01,141.25,5554.0,121.3731,121.4419,121.2184,121.4247,5554.0
2022-12-01 13:50:00,141.31,141.42,141.28,141.36,5652.0,121.4763,121.5708,121.4505,121.5192,5652.0
2022-12-01 13:55:00,141.37,141.43,141.22,141.24,4463.0,121.5278,121.5794,121.3989,121.4161,4463.0
2022-12-01 14:00:00,141.19,141.21,140.99,141.01,7682.0,121.3731,121.3903,121.2012,121.2184,7682.0
2022-12-01 14:05:00,140.98,141.05,140.93,140.93,3947.0,121.1926,121.2528,121.1496,121.1496,3947.0
2022-12-01 14:10:00,140.94,141.1,140.92,141.1,5055.0,121.1582,121.2957,121.141,121.2957,5055.0
2022-12-01 14:15:00,141.18,141.64,141.15,141.61,11949.0,121.3645,121.7599,121.3387,121.7342,11949.0
2022-12-01 14:20:00,141.61,141.68,141.45,141.46,6014.0,121.7342,121.7943,121.5966,121.6052,6014.0
2022-12-01 14:25:00,141.47,141.58,141.37,141.4,9888.0,121.6138,121.7084,121.5278,121.5536,9888.0
2022-12-01 14:30:00,141.42,141.44,141.21,141.36,7794.0,121.5708,121.588,121.3903,121.5192,7794.0
2022-12-01 14:35:00,141.37,141.51,141.37,141.5,5646.0,121.5278,121.6482,121.5278,121.6396,5646.0
2022-12-01 14:40:00,141.52,141.55,141.47,141.5,3519.0,121.6568,121.6826,121.6138,121.6396,3519.0
2022-12-01 14:45:00,141.47,141.74,141.47,141.66,9849.0,121.6138,121.8459,121.6138,121.7771,9849.0
2022-12-01 14:50:00,141.61,141.74,141.43,141.43,13279.0,121.7342,121.8459,121.5794,121.5794,13279.0
2022-12-01 14:55:00,141.41,141.47,141.26,141.36,5453.0,121.5622,121.6138,121.4333,121.5192,5453.0
2022-12-01 15:00:00,141.34,141.41,141.21,141.35,6592.0,121.5021,121.5622,121.3903,121.5107,6592.0
2022-12-01 15:05:00,141.34,141.47,141.3,141.33,6342.0,121.5021,121.6138,121.4677,121.4935,6342.0
2022-12-01 15:10:00,141.25,141.29,141.12,141.12,5305.0,121.4247,121.4591,121.3129,121.3129,5305.0
2022-12-01 15:15:00,141.13,141.17,140.93,140.99,7439.0,121.3215,121.3559,121.1496,121.2012,7439.0
2022-12-01 15:20:00,141.01,141.02,140.83,140.89,7198.0,121.2184,121.227,121.0636,121.1152,7198.0
2022-12-01 15:25:00,140.88,141.18,140.86,141.18,4594.0,121.1066,121.3645,121.0894,121.3645,4594.0
2022-12-01 15:30:00,141.16,141.37,141.15,141.3,10962.0,121.3473,121.5278,121.3387,121.4677,10962.0
2022-12-01 15:35:00,141.31,141.42,141.25,141.31,12206.0,121.4763,121.5708,121.4247,121.4763,12206.0
2022-12-01 15:40:00,141.31,141.75,141.29,141.72,15118.0,121.4763,121.8545,121.4591,121.8287,15118.0
2022-12-01 15:45:00,141.72,141.8,141.59,141.76,36704.0,121.8287,121.8975,121.717,121.8631,36704.0
2022-12-01 15:50:00,141.85,142.03,141.81,141.92,26156.0,121.9405,122.0952,121.9061,122.0006,26156.0
2022-12-01 15:55:00,141.94,141.94,141.61,141.7,70093.0,122.0178,122.0178,121.7342,121.8115,70093.0
2022-12-02 09:30:00,140.22,140.65,138.88,138.98,24788.0,120.5393,120.9089,119.3873,119.4733,24788.0
2022-12-02 09:35:00,139.02,139.18,138.76,139.07,13979.0,119.5077,119.6452,119.2842,119.5507,13979.0
2022-12-02 09:40:00,138.92,138.92,138.41,138.46,18649.0,119.4217,119.4217,118.9833,119.0263,18649.0
2022-12-02 09:45:00,138.47,138.7,138.2,138.2,9948.0,119.0349,119.2326,118.8028,118.8028,9948.0
2022-12-02 09:50:00,138.22,138.79,137.93,137.99,26462.0,118.82,119.31,118.5707,118.6222,26462.0
2022-12-02 09:55:00,138.07,138.34,137.89,137.92,26718.0,118.691,118.9231,118.5363,118.5621,26718.0
2022-12-02 10:00:00,137.96,138.15,137.72,137.99,18558.0,118.5965,118.7598,118.3901,118.6222,18558.0
2022-12-02 10:05:00,137.91,138.46,137.88,138.44,8828.0,118.5535,119.0263,118.5277,119.0091,8828.0
2022-12-02 10:10:00,138.44,138.87,138.3,138.87,30803.0,119.0091,119.3787,118.8887,119.3787,30803.0
2022-12-02 10:15:00,139.0,139.12,138.53,138.72,10839.0,119.4905,119.5936,119.0865,119.2498,10839.0
2022-12-02 10:20:00,138.75,138.95,138.7,138.79,7155.0,119.2756,119.4475,119.2326,119.31,7155.0
2022-12-02 10:25:00,138.89,139.12,138.59,138.71,8302.0,119.3959,119.5936,119.138,119.2412,8302.0
2022-12-02 10:30:00,138.56,138.96,138.34,138.85,11173.0,119.1122,119.4561,118.9231,119.3615,11173.0
2022-12-02 10:35:00,138.79,138.79,138.41,138.41,13009.0,119.31,119.31,118.9833,118.9833,13009.0
2022-12-02 10:40:00,138.41,138.77,138.35,138.77,10079.0,118.9833,119.2928,118.9317,119.2928,10079.0
2022-12-02 10:45:00,138.8,139.11,138.73,139.06,8893.0,119.3186,119.5851,119.2584,119.5421,8893.0
2022-12-02 10:50:00,139.05,139.4,138.95,139.3,6681.0,119.5335,119.8343,119.4475,119.7484,6681.0
2022-12-02 10:55:00,139.28,139.35,138.97,139.32,11843.0,119.7312,119.7914,119.4647,119.7656,11843.0
2022-12-02 11:00:00,139.3,139.3,139.02,139.13,7202.0,119.7484,119.7484,119.5077,119.6022,7202.0
2022-12-02 11:05:00,139.12,139.24,139.08,139.13,3522.0,119.5936,119.6968,119.5593,119.6022,3522.0
2022-12-02 11:10:00,139.11,139.18,139.0,139.13,5882.0,119.5851,119.6452,119.4905,119.6022,5882.0
2022-12-02 11:15:00,139.17,139.17,138.86,138.87,5736.0,119.6366,119.6366,119.3701,119.3787,5736.0
2022-12-02 11:20:00,138.83,139.04,138.83,138.94,8534.0,119.3443,119.5249,119.3443,119.4389,8534.0
2022-12-02 11:25:00,138.98,139.28,138.9,139.28,18313.0,119.4733,119.7312,119.4045,119.7312,18313.0
2022-12-02 11:30:00,139.26,139.26,138.7,138.72,20806.0,119.714,119.714,119.2326,119.2498,20806.0
2022-12-02 11:35:00,138.8,138.96,138.65,138.94,25366.0,119.3186,119.4561,119.1896,119.4389,25366.0
2022-12-02 11:40:00,138.93,139.39,138.9,139.36,10759.0,119.4303,119.8258,119.4045,119.8,10759.0
2022-12-02 11:45:00,139.44,139.83,139.43,139.68,9951.0,119.8687,120.204,119.8601,120.075,9951.0
2022-12-02 11:50:00,139.73,139.77,139.52,139.75,9084.0,120.118,120.1524,119.9375,120.1352,9084.0
2022-12-02 11:55:00,139.7,139.77,139.55,139.59,9397.0,120.0922,120.1524,119.9633,119.9977,9397.0
2022-12-02 12:00:00,139.6,139.61,139.43,139.49,23859.0,120.0063,120.0149,119.8601,119.9117,23859.0
2022-12-02 12:05:00,139.5,139.65,139.43,139.57,9405.0,119.9203,120.0493,119.8601,119.9805,9405.0
2022-12-02 12:10:00,139.55,139.78,139.55,139.75,4762.0,119.9633,120.161,119.9633,120.1352,4762.0
2022-12-02 12:15:00,139.77,139.87,139.68,139.76,10382.0,120.1524,120.2384,120.075,120.1438,10382.0
2022-12-02 12:20:00,139.76,139.95,139.76,139.94,8233.0,120.1438,120.3072,120.1438,120.2986,8233.0
2022-12-02 12:25:00,139.95,139.99,139.84,139.89,14419.0,120.3072,120.3415,120.2126,120.2556,14419.0
2022-12-02 12:30:00,139.86,140.29,139.86,140.26,15496.0,120.2298,120.5994,120.2298,120.5736,15496.0
2022-12-02 12:35:00,140.24,140.3,139.97,139.97,6880.0,120.5564,120.608,120.3243,120.3243,6880.0
2022-12-02 12:40:00,139.94,140.08,139.85,139.95,6795.0,120.2986,120.4189,120.2212,120.3072,6795.0
2022-12-02 12:45:00,139.95,140.02,139.91,139.97,4926.0,120.3072,120.3673,120.2728,120.3243,4926.0
2022-12-02 12:50:00,139.94,140.0,139.87,140.0,7128.0,120.2986,120.3501,120.2384,120.3501,7128.0
2022-12-02 12:55:00,140.01,140.07,139.82,139.9,8263.0,120.3587,120.4103,120.1954,120.2642,8263.0
2022-12-02 13:00:00,139.88,140.07,139.84,140.01,7438.0,120.247,120.4103,120.2126,120.3587,7438.0
2022-12-02 13:05:00,139.99,140.09,139.98,140.0,6563.0,120.3415,120.4275,120.3329,120.3501,6563.0
2022-12-02 13:10:00,140.02,140.23,140.01,140.23,5001.0,120.3673,120.5479,120.3587,120.5479,5001.0
2022-12-02 13:15:00,140.22,140.37,140.14,140.19,8541.0,120.5393,120.6682,120.4705,120.5135,8541.0
2022-12-02 13:20:00,140.14,140.18,139.95,139.98,3701.0,120.4705,120.5049,120.3072,120.3329,3701.0
2022-12-02 13:25:00,139.95,139.97,139.81,139.83,7648.0,120.3072,120.3243,120.1868,120.204,7648.0
2022-12-02 13:30:00,139.81,140.03,139.8,140.01,4167.0,120.1868,120.3759,120.1782,120.3587,4167.0
2022-12-02 13:35:00,139.99,139.99,139.8,139.82,5338.0,120.3415,120.3415,120.1782,120.1954,5338.0
2022-12-02 13:40:00,139.81,140.09,139.81,140.08,4867.0,120.1868,120.4275,120.1868,120.4189,4867.0
2022-12-02 13:45:00,140.06,140.07,140.01,140.02,6298.0,120.4017,120.4103,120.3587,120.3673,6298.0
2022-12-02 13:50:00,139.94,140.03,139.92,139.92,5998.0,120.2986,120.3759,120.2814,120.2814,5998.0
2022-12-02 13:55:00,139.91,139.93,139.75,139.84,5626.0,120.2728,120.29,120.1352,120.2126,5626.0
2022-12-02 14:00:00,139.83,139.89,139.81,139.86,3335.0,120.204,120.2556,120.1868,120.2298,3335.0
2022-12-02 14:05:00,139.86,139.86,139.62,139.69,8099.0,120.2298,120.2298,120.0235,120.0836,8099.0
2022-12-02 14:10:00,139.66,139.74,139.61,139.74,4950.0,120.0579,120.1266,120.0149,120.1266,4950.0
2022-12-02 14:15:00,139.84,140.01,139.84,139.96,10761.0,120.2126,120.3587,120.2126,120.3157,10761.0
2022-12-02 14:20:00,139.97,140.11,139.96,140.1,5605.0,120.3243,120.4447,120.3157,120.4361,5605.0
2022-12-02 14:25:00,140.11,140.17,140.04,140.14,11638.0,120.4447,120.4963,120.3845,120.4705,11638.0
2022-12-02 14:30:00,140.09,140.16,140.02,140.08,15565.0,120.4275,120.4877,120.3673,120.4189,15565.0
2022-12-02 14:35:00,140.04,140.1,139.95,140.02,5102.0,120.3845,120.4361,120.3072,120.3673,5102.0
2022-12-02 14:40:00,140.05,140.05,139.85,139.85,14471.0,120.3931,120.3931,120.2212,120.2212,14471.0
2022-12-02 14:45:00,139.86,140.21,139.85,140.19,22155.0,120.2298,120.5307,120.2212,120.5135,22155.0
2022-12-02 14:50:00,140.23,140.49,140.19,140.47,5635.0,120.5479,120.7714,120.5135,120.7542,5635.0
2022-12-02 14:55:00,140.5,140.66,140.49,140.53,6625.0,120.78,120.9175,120.7714,120.8057,6625.0
2022-12-02 15:00:00,140.57,140.66,140.47,140.62,7391.0,120.8401,120.9175,120.7542,120.8831,7391.0
2022-12-02 15:05:00,140.62,140.74,140.43,140.74,9715.0,120.8831,120.9863,120.7198,120.9863,9715.0
2022-12-02 15:10:00,140.75,140.81,140.62,140.74,8167.0,120.9949,121.0464,120.8831,120.9863,8167.0
2022-12-02 15:15:00,140.75,140.92,140.66,140.85,20085.0,120.9949,121.141,120.9175,121.0808,20085.0
2022-12-02 15:20:00,140.86,140.86,140.44,140.44,21223.0,121.0894,121.0894,120.7284,120.7284,21223.0
2022-12-02 15:25:00,140.47,140.49,140.24,140.27,7622.0,120.7542,120.7714,120.5564,120.5822,7622.0
2022-12-02 15:30:00,140.3,140.41,140.26,140.28,10350.0,120.608,120.7026,120.5736,120.5908,10350.0
2022-12-02 15:35:00,140.26,140.29,140.0,140.08,10572.0,120.5736,120.5994,120.3501,120.4189,10572.0
2022-12-02 15:40:00,140.09,140.23,140.03,140.23,10707.0,120.4275,120.5479,120.3759,120.5479,10707.0
2022-12-02 15:45:00,140.19,140.2,139.87,139.89,20115.0,120.5135,120.5221,120.2384,120.2556,20115.0
2022-12-02 15:50:00,139.89,140.33,139.81,140.31,41691.0,120.2556,120.6338,120.1868,120.6166,41691.0
2022-12-02 15:55:00,140.31,140.35,140.16,140.18,66613.0,120.6166,120.651,120.4877,120.5049,66613.0
2022-12-05 09:30:00,138.47,138.49,137.62,138.01,30912.0,119.0349,119.0521,118.3042,118.6394,30912.0
2022-12-05 09:35:00,137.86,138.12,137.65,137.93,5291.0,118.5105,118.734,118.33,118.5707,5291.0
2022-12-05 09:40:00,137.94,138.18,137.82,138.18,14953.0,118.5793,118.7856,118.4761,118.7856,14953.0
2022-12-05 09:45:00,138.2,138.2,137.79,137.79,13874.0,118.8028,118.8028,118.4503,118.4503,13874.0
2022-12-05 09:50:00,137.86,137.94,137.72,137.72,11877.0,118.5105,118.5793,118.3901,118.3901,11877.0
2022-12-05 09:55:00,137.72,137.79,137.38,137.39,45009.0,118.3901,118.4503,118.0979,118.1065,45009.0
2022-12-05 10:00:00,137.38,137.38,136.98,137.36,29213.0,118.0979,118.0979,117.754,118.0807,29213.0
2022-12-05 10:05:00,137.46,137.77,137.26,137.31,13622.0,118.1666,118.4331,117.9947,118.0377,13622.0
2022-12-05 10:10:00,137.34,137.81,137.3,137.56,4144.0,118.0635,118.4675,118.0291,118.2526,4144.0
2022-12-05 10:15:00,137.45,137.59,137.38,137.55,9216.0,118.158,118.2784,118.0979,118.244,9216.0
2022-12-05 10:20:00,137.61,138.01,137.55,138.0,7720.0,118.2956,118.6394,118.244,118.6308,7720.0
2022-12-05 10:25:00,138.09,138.1,137.83,137.88,5343.0,118.7082,118.7168,118.4847,118.5277,5343.0
2022-12-05 10:30:00,137.88,138.32,137.68,138.29,14950.0,118.5277,118.9059,118.3558,118.8801,14950.0
2022-12-05 10:35:00,138.32,138.67,138.32,138.63,17326.0,118.9059,119.2068,118.9059,119.1724,17326.0
2022-12-05 10:40:00,138.64,138.96,138.58,138.96,16267.0,119.181,119.4561,119.1294,119.4561,16267.0
2022-12-05 10:45:00,138.95,139.0,138.76,138.76,10292.0,119.4475,119.4905,119.2842,119.2842,10292.0
2022-12-05 10:50:00,138.76,138.77,138.59,138.62,6929.0,119.2842,119.2928,119.138,119.1638,6929.0
2022-12-05 10:55:00,138.63,138.93,138.63,138.87,14528.0,119.1724,119.4303,119.1724,119.3787,14528.0
2022-12-05 11:00:00,138.89,139.13,138.88,138.95,65752.0,119.3959,119.6022,119.3873,119.4475,65752.0
2022-12-05 11:05:00,138.97,138.97,138.68,138.76,5525.0,119.4647,119.4647,119.2154,119.2842,5525.0
2022-12-05 11:10:00,138.78,139.19,138.78,139.12,9633.0,119.3014,119.6538,119.3014,119.5936,9633.0
2022-12-05 11:15:00,139.09,139.11,138.84,138.86,9451.0,119.5679,119.5851,119.3529,119.3701,9451.0
2022-12-05 11:20:00,138.82,138.98,138.79,138.97,6628.0,119.3358,119.4733,119.31,119.4647,6628.0
2022-12-05 11:25:00,138.98,139.38,138.92,139.33,9125.0,119.4733,119.8172,119.4217,119.7742,9125.0
2022-12-05 11:30:00,139.35,139.43,139.01,139.04,21536.0,119.7914,119.8601,119.4991,119.5249,21536.0
2022-12-05 11:35:00,139.01,139.19,138.83,138.96,24680.0,119.4991,119.6538,119.3443,119.4561,24680.0
2022-12-05 11:40:00,138.91,139.08,138.85,138.94,6591.0,119.4131,119.5593,119.3615,119.4389,6591.0
2022-12-05 11:45:00,138.93,138.98,138.84,138.94,6827.0,119.4303,119.4733,119.3529,119.4389,6827.0
2022-12-05 11:50:00,138.96,138.97,138.83,138.83,9607.0,119.4561,119.4647,119.3443,119.3443,9607.0
2022-12-05 11:55:00,138.8,138.82,138.47,138.5,14779.0,119.3186,119.3358,119.0349,119.0607,14779.0
2022-12-05 12:00:00,138.49,138.6,138.29,138.47,10292.0,119.0521,119.1466,118.8801,119.0349,10292.0
2022-12-05 12:05:00,138.42,138.65,138.37,138.64,11738.0,118.9919,119.1896,118.9489,119.181,11738.0
2022-12-05 12:10:00,138.62,138.62,138.41,138.56,8920.0,119.1638,119.1638,118.9833,119.1122,8920.0
2022-12-05 12:15:00,138.57,138.76,138.57,138.64,9282.0,119.1208,119.2842,119.1208,119.181,9282.0
2022-12-05 12:20:00,138.63,138.78,138.56,138.7,6999.0,119.1724,119.3014,119.1122,119.2326,6999.0
2022-12-05 12:25:00,138.74,138.86,138.7,138.77,9849.0,119.267,119.3701,119.2326,119.2928,9849.0
2022-12-05 12:30:00,138.71,138.85,138.64,138.68,5537.0,119.2412,119.3615,119.181,119.2154,5537.0
2022-12-05 12:35:00,138.74,138.83,138.63,138.83,5652.0,119.267,119.3443,119.1724,119.3443,5652.0
2022-12-05 12:40:00,138.83,138.85,138.57,138.63,8602.0,119.3443,119.3615,119.1208,119.1724,8602.0
2022-12-05 12:45:00,138.58,138.8,138.57,138.72,6163.0,119.1294,119.3186,119.1208,119.2498,6163.0
2022-12-05 12:50:00,138.7,138.74,138.4,138.48,7569.0,119.2326,119.267,118.9747,119.0435,7569.0
2022-12-05 12:55:00,138.47,138.48,138.22,138.25,9881.0,119.0349,119.0435,118.82,118.8458,9881.0
2022-12-05 13:00:00,138.27,138.32,138.18,138.31,7465.0,118.8629,118.9059,118.7856,118.8973,7465.0
2022-12-05 13:05:00,138.3,138.43,138.24,138.26,4779.0,118.8887,119.0005,118.8372,118.8544,4779.0
2022-12-05 13:10:00,138.26,138.42,138.18,138.42,11613.0,118.8544,118.9919,118.7856,118.9919,11613.0
2022-12-05 13:15:00,138.42,138.56,138.36,138.39,10083.0,118.9919,119.1122,118.9403,118.9661,10083.0
2022-12-05 13:20:00,138.39,138.41,138.25,138.25,10017.0,118.9661,118.9833,118.8458,118.8458,10017.0
2022-12-05 13:25:00,138.24,138.35,138.2,138.32,8215.0,118.8372,118.9317,118.8028,118.9059,8215.0
2022-12-05 13:30:00,138.31,138.6,138.31,138.57,3524.0,118.8973,119.1466,118.8973,119.1208,3524.0
2022-12-05 13:35:00,138.6,138.7,138.55,138.69,4273.0,119.1466,119.2326,119.1036,119.224,4273.0
2022-12-05 13:40:00,138.7,138.84,138.61,138.62,8711.0,119.2326,119.3529,119.1552,119.1638,8711.0
2022-12-05 13:45:00,138.58,138.62,138.49,138.59,11325.0,119.1294,119.1638,119.0521,119.138,11325.0
2022-12-05 13:50:00,138.57,138.57,138.36,138.55,8624.0,119.1208,119.1208,118.9403,119.1036,8624.0
2022-12-05 13:55:00,138.52,138.55,138.28,138.28,9638.0,119.0779,119.1036,118.8715,118.8715,9638.0
2022-12-05 14:00:00,138.28,138.31,138.15,138.26,35407.0,118.8715,118.8973,118.7598,118.8544,35407.0
2022-12-05 14:05:00,138.28,138.28,138.11,138.21,17013.0,118.8715,118.8715,118.7254,118.8114,17013.0
2022-12-05 14:10:00,138.25,138.68,138.25,138.6,18315.0,118.8458,119.2154,118.8458,119.1466,18315.0
2022-12-05 14:15:00,138.56,138.61,138.44,138.44,10622.0,119.1122,119.1552,119.0091,119.0091,10622.0
2022-12-05 14:20:00,138.49,138.63,138.41,138.56,15908.0,119.0521,119.1724,118.9833,119.1122,15908.0
2022-12-05 14:25:00,138.58,138.71,138.48,138.52,10787.0,119.1294,119.2412,119.0435,119.0779,10787.0
2022-12-05 14:30:00,138.52,138.56,138.4,138.56,20319.0,119.0779,119.1122,118.9747,119.1122,20319.0
2022-12-05 14:35:00,138.54,138.9,138.54,138.87,13902.0,119.0951,119.4045,119.0951,119.3787,13902.0
2022-12-05 14:40:00,138.86,139.11,138.71,139.11,17088.0,119.3701,119.5851,119.2412,119.5851,17088.0
2022-12-05 14:45:00,139.09,139.09,138.76,138.95,21512.0,119.5679,119.5679,119.2842,119.4475,21512.0
2022-12-05 14:50:00,138.96,139.18,138.95,139.05,14611.0,119.4561,119.6452,119.4475,119.5335,14611.0
2022-12-05 14:55:00,139.09,139.22,139.04,139.13,10438.0,119.5679,119.6796,119.5249,119.6022,10438.0
2022-12-05 15:00:00,139.19,139.2,138.92,139.01,15719.0,119.6538,119.6624,119.4217,119.4991,15719.0
2022-12-05 15:05:00,138.93,138.94,138.6,138.71,8148.0,119.4303,119.4389,119.1466,119.2412,8148.0
2022-12-05 15:10:00,138.64,138.64,138.5,138.55,9964.0,119.181,119.181,119.0607,119.1036,9964.0
2022-12-05 15:15:00,138.55,138.58,138.38,138.58,7570.0,119.1036,119.1294,118.9575,119.1294,7570.0
2022-12-05 15:20:00,138.6,138.84,138.58,138.81,13710.0,119.1466,119.3529,119.1294,119.3272,13710.0
2022-12-05 15:25:00,138.83,138.92,138.73,138.76,4964.0,119.3443,119.4217,119.2584,119.2842,4964.0
2022-12-05 15:30:00,138.7,139.07,138.66,139.07,9533.0,119.2326,119.5507,119.1982,119.5507,9533.0
2022-12-05 15:35:00,139.08,139.26,139.08,139.13,11309.0,119.5593,119.714,119.5593,119.6022,11309.0
2022-12-05 15:40:00,139.1,139.1,138.94,139.02,11921.0,119.5765,119.5765,119.4389,119.5077,11921.0
2022-12-05 15:45:00,139.02,139.02,138.86,138.95,25728.0,119.5077,119.5077,119.3701,119.4475,25728.0
2022-12-05 15:50:00,138.9,138.94,138.66,138.86,25379.0,119.4045,119.4389,119.1982,119.3701,25379.0
2022-12-05 15:55:00,138.85,138.89,138.6,138.62,101879.0,119.3615,119.3959,119.1466,119.1638,101879.0
2022-12-06 09:30:00,138.76,138.98,137.84,137.9,22536.0,119.2842,119.4733,118.4933,118.5449,22536.0
2022-12-06 09:35:00,137.97,138.17,137.8,137.88,9321.0,118.6051,118.777,118.4589,118.5277,9321.0
2022-12-06 09:40:00,137.88,138.25,137.74,137.79,13002.0,118.5277,118.8458,118.4073,118.4503,13002.0
2022-12-06 09:45:00,137.8,138.31,137.51,138.27,6881.0,118.4589,118.8973,118.2096,118.8629,6881.0
2022-12-06 09:50:00,138.33,138.62,138.26,138.43,6905.0,118.9145,119.1638,118.8544,119.0005,6905.0
2022-12-06 09:55:00,138.36,138.36,137.94,138.03,6911.0,118.9403,118.9403,118.5793,118.6566,6911.0
2022-12-06 10:00:00,137.96,138.06,137.62,137.64,9116.0,118.5965,118.6824,118.3042,118.3214,9116.0
2022-12-06 10:05:00,137.67,137.67,137.36,137.54,9074.0,118.3472,118.3472,118.0807,118.2354,9074.0
2022-12-06 10:10:00,137.43,137.77,137.42,137.77,5507.0,118.1408,118.4331,118.1323,118.4331,5507.0
2022-12-06 10:15:00,137.76,138.07,137.67,138.07,10634.0,118.4245,118.691,118.3472,118.691,10634.0
2022-12-06 10:20:00,138.08,138.26,138.07,138.26,6059.0,118.6996,118.8544,118.691,118.8544,6059.0
2022-12-06 10:25:00,138.24,138.24,138.0,138.01,4544.0,118.8372,118.8372,118.6308,118.6394,4544.0
2022-12-06 10:30:00,138.07,138.21,138.06,138.13,5955.0,118.691,118.8114,118.6824,118.7426,5955.0
2022-12-06 10:35:00,138.17,138.28,137.94,138.22,15559.0,118.777,118.8715,118.5793,118.82,15559.0
2022-12-06 10:40:00,138.22,138.55,138.17,138.54,10284.0,118.82,119.1036,118.777,119.0951,10284.0
2022-12-06 10:45:00,138.57,138.8,138.53,138.66,11255.0,119.1208,119.3186,119.0865,119.1982,11255.0
2022-12-06 10:50:00,138.62,138.7,138.45,138.45,6742.0,119.1638,119.2326,119.0177,119.0177,6742.0
2022-12-06 10:55:00,138.49,138.49,138.33,138.36,7602.0,119.0521,119.0521,118.9145,118.9403,7602.0
2022-12-06 11:00:00,138.4,138.66,138.36,138.51,7490.0,118.9747,119.1982,118.9403,119.0693,7490.0
2022-12-06 11:05:00,138.5,138.64,138.45,138.45,9199.0,119.0607,119.181,119.0177,119.0177,9199.0
2022-12-06 11:10:00,138.47,138.81,138.47,138.53,8190.0,119.0349,119.3272,119.0349,119.0865,8190.0
2022-12-06 11:15:00,138.56,138.86,138.51,138.8,7649.0,119.1122,119.3701,119.0693,119.3186,7649.0
2022-12-06 11:20:00,138.78,138.83,138.65,138.8,7255.0,119.3014,119.3443,119.1896,119.3186,7255.0
2022-12-06 11:25:00,138.77,138.88,138.62,138.81,8428.0,119.2928,119.3873,119.1638,119.3272,8428.0
2022-12-06 11:30:00,138.8,138.97,138.73,138.77,5337.0,119.3186,119.4647,119.2584,119.2928,5337.0
2022-12-06 11:35:00,138.79,138.81,138.65,138.69,5928.0,119.31,119.3272,119.1896,119.224,5928.0
2022-12-06 11:40:00,138.71,138.71,138.61,138.68,5869.0,119.2412,119.2412,119.1552,119.2154,5869.0
2022-12-06 11:45:00,138.73,138.81,138.61,138.75,2485.0,119.2584,119.3272,119.1552,119.2756,2485.0
2022-12-06 11:50:00,138.72,138.83,138.39,138.39,4377.0,119.2498,119.3443,118.9661,118.9661,4377.0
2022-12-06 11:55:00,138.44,138.51,138.28,138.28,11867.0,119.0091,119.0693,118.8715,118.8715,11867.0
2022-12-06 12:00:00,138.25,138.27,138.17,138.2,4124.0,118.8458,118.8629,118.777,118.8028,4124.0
2022-12-06 12:05:00,138.22,138.23,138.05,138.07,4568.0,118.82,118.8286,118.6738,118.691,4568.0
2022-12-06 12:10:00,138.07,138.07,137.79,137.79,14459.0,118.691,118.691,118.4503,118.4503,14459.0
2022-12-06 12:15:00,137.85,137.93,137.49,137.53,11736.0,118.5019,118.5707,118.1924,118.2268,11736.0
2022-12-06 12:20:00,137.56,137.72,137.5,137.61,15912.0,118.2526,118.3901,118.201,118.2956,15912.0
2022-12-06 12:25:00,137.65,137.73,137.56,137.73,8311.0,118.33,118.3987,118.2526,118.3987,8311.0
2022-12-06 12:30:00,137.77,137.85,137.65,137.85,10714.0,118.4331,118.5019,118.33,118.5019,10714.0
2022-12-06 12:35:00,137.8,137.8,137.41,137.45,10944.0,118.4589,118.4589,118.1237,118.158,10944.0
2022-12-06 12:40:00,137.49,137.49,137.25,137.31,3496.0,118.1924,118.1924,117.9861,118.0377,3496.0
2022-12-06 12:45:00,137.33,137.35,137.11,137.2,3572.0,118.0549,118.0721,117.8658,117.9431,3572.0
2022-12-06 12:50:00,137.2,137.25,137.1,137.23,4655.0,117.9431,117.9861,117.8572,117.9689,4655.0
2022-12-06 12:55:00,137.25,137.37,137.12,137.33,6452.0,117.9861,118.0893,117.8744,118.0549,6452.0
2022-12-06 13:00:00,137.31,137.69,137.29,137.67,7254.0,118.0377,118.3644,118.0205,118.3472,7254.0
2022-12-06 13:05:00,137.64,137.73,137.54,137.56,8606.0,118.3214,118.3987,118.2354,118.2526,8606.0
2022-12-06 13:10:00,137.56,137.69,137.46,137.69,5863.0,118.2526,118.3644,118.1666,118.3644,5863.0
2022-12-06 13:15:00,137.64,137.69,137.57,137.64,8659.0,118.3214,118.3644,118.2612,118.3214,8659.0
2022-12-06 13:20:00,137.63,137.69,137.42,137.46,2803.0,118.3128,118.3644,118.1323,118.1666,2803.0
2022-12-06 13:25:00,137.44,137.5,137.33,137.44,5175.0,118.1494,118.201,118.0549,118.1494,5175.0
2022-12-06 13:30:00,137.41,137.54,137.36,137.36,19431.0,118.1237,118.2354,118.0807,118.0807,19431.0
2022-12-06 13:35:00,137.39,137.69,137.32,137.63,28650.0,118.1065,118.3644,118.0463,118.3128,28650.0
2022-12-06 13:40:00,137.59,137.93,137.59,137.86,11351.0,118.2784,118.5707,118.2784,118.5105,11351.0
2022-12-06 13:45:00,137.89,137.99,137.87,137.88,6141.0,118.5363,118.6222,118.5191,118.5277,6141.0
2022-12-06 13:50:00,137.91,137.95,137.85,137.89,12607.0,118.5535,118.5879,118.5019,118.5363,12607.0
2022-12-06 13:55:00,137.84,138.08,137.8,138.0,37971.0,118.4933,118.6996,118.4589,118.6308,37971.0
2022-12-06 14:00:00,138.05,138.14,137.68,137.73,29271.0,118.6738,118.7512,118.3558,118.3987,29271.0
2022-12-06 14:05:00,137.72,137.87,137.59,137.84,22392.0,118.3901,118.5191,118.2784,118.4933,22392.0
2022-12-06 14:10:00,137.8,137.8,137.37,137.38,8206.0,118.4589,118.4589,118.0893,118.0979,8206.0
2022-12-06 14:15:00,137.39,137.39,137.15,137.15,6637.0,118.1065,118.1065,117.9001,117.9001,6637.0
2022-12-06 14:20:00,137.15,137.15,136.98,137.04,5444.0,117.9001,117.9001,117.754,117.8056,5444.0
2022-12-06 14:25:00,137.04,137.05,136.73,136.73,4633.0,117.8056,117.8142,117.5391,117.5391,4633.0
2022-12-06 14:30:00,136.72,136.92,136.6,136.72,47807.0,117.5305,117.7024,117.4273,117.5305,47807.0
2022-12-06 14:35:00,136.7,136.89,136.66,136.89,6681.0,117.5133,117.6766,117.4789,117.6766,6681.0
2022-12-06 14:40:00,136.95,137.09,136.93,137.06,5652.0,117.7282,117.8486,117.711,117.8228,5652.0
2022-12-06 14:45:00,137.06,137.07,136.78,136.79,14611.0,117.8228,117.8314,117.5821,117.5907,14611.0
2022-12-06 14:50:00,136.79,137.01,136.74,136.94,10612.0,117.5907,117.7798,117.5477,117.7196,10612.0
2022-12-06 14:55:00,136.96,137.08,136.93,137.04,12839.0,117.7368,117.84,117.711,117.8056,12839.0
2022-12-06 15:00:00,137.09,137.33,137.07,137.12,5493.0,117.8486,118.0549,117.8314,117.8744,5493.0
2022-12-06 15:05:00,137.11,137.22,137.07,137.18,4423.0,117.8658,117.9603,117.8314,117.9259,4423.0
2022-12-06 15:10:00,137.14,137.19,137.03,137.09,8730.0,117.8916,117.9345,117.797,117.8486,8730.0
2022-12-06 15:15:00,137.06,137.17,137.01,137.17,29731.0,117.8228,117.9173,117.7798,117.9173,29731.0
2022-12-06 15:20:00,137.18,137.27,137.08,137.21,10734.0,117.9259,118.0033,117.84,117.9517,10734.0
2022-12-06 15:25:00,137.24,137.32,136.97,137.03,10733.0,117.9775,118.0463,117.7454,117.797,10733.0
2022-12-06 15:30:00,137.03,137.25,136.96,137.18,9898.0,117.797,117.9861,117.7368,117.9259,9898.0
2022-12-06 15:35:00,137.19,137.33,137.09,137.33,18865.0,117.9345,118.0549,117.8486,118.0549,18865.0
2022-12-06 15:40:00,137.35,137.54,137.33,137.44,15586.0,118.0721,118.2354,118.0549,118.1494,15586.0
2022-12-06 15:45:00,137.44,137.56,137.36,137.49,21661.0,118.1494,118.2526,118.0807,118.1924,21661.0
2022-12-06 15:50:00,137.46,137.55,137.25,137.43,34936.0,118.1666,118.244,117.9861,118.1408,34936.0
2022-12-06 15:55:00,137.43,137.43,137.04,137.27,99492.0,118.1408,118.1408,117.8056,118.0033,99492.0
2022-12-07 09:30:00,136.6,138.41,136.6,138.31,25303.0,117.4273,118.9833,117.4273,118.8973,25303.0
2022-12-07 09:35:00,138.21,139.65,138.21,139.65,10990.0,118.8114,120.0493,118.8114,120.0493,10990.0
2022-12-07 09:40:00,139.61,139.7,138.91,139.1,32886.0,120.0149,120.0922,119.4131,119.5765,32886.0
2022-12-07 09:45:00,139.12,139.33,138.6,138.88,10724.0,119.5936,119.7742,119.1466,119.3873,10724.0
2022-12-07 09:50:00,138.8,138.8,138.53,138.68,6246.0,119.3186,119.3186,119.0865,119.2154,6246.0
2022-12-07 09:55:00,138.79,138.93,138.6,138.75,20316.0,119.31,119.4303,119.1466,119.2756,20316.0
2022-12-07 10:00:00,138.66,139.21,138.21,139.21,14635.0,119.1982,119.671,118.8114,119.671,14635.0
2022-12-07 10:05:00,139.22,139.51,139.17,139.36,22114.0,119.6796,119.9289,119.6366,119.8,22114.0
2022-12-07 10:10:00,139.33,139.73,138.89,139.41,10326.0,119.7742,120.118,119.3959,119.8429,10326.0
2022-12-07 10:15:00,139.44,139.71,139.37,139.44,11099.0,119.8687,120.1008,119.8086,119.8687,11099.0
2022-12-07 10:20:00,139.37,139.6,139.14,139.2,8818.0,119.8086,120.0063,119.6108,119.6624,8818.0
2022-12-07 10:25:00,139.27,139.76,139.03,139.74,22641.0,119.7226,120.1438,119.5163,120.1266,22641.0
2022-12-07 10:30:00,139.73,139.89,139.27,139.29,29903.0,120.118,120.2556,119.7226,119.7398,29903.0
2022-12-07 10:35:00,139.32,139.44,139.2,139.28,11153.0,119.7656,119.8687,119.6624,119.7312,11153.0
2022-12-07 10:40:00,139.24,139.65,139.2,139.65,20712.0,119.6968,120.0493,119.6624,120.0493,20712.0
2022-12-07 10:45:00,139.63,139.87,139.35,139.83,8431.0,120.0321,120.2384,119.7914,120.204,8431.0
2022-12-07 10:50:00,139.82,140.11,139.74,139.75,16426.0,120.1954,120.4447,120.1266,120.1352,16426.0
2022-12-07 10:55:00,139.81,139.95,139.81,139.86,6484.0,120.1868,120.3072,120.1868,120.2298,6484.0
2022-12-07 11:00:00,139.89,140.02,139.7,139.75,19536.0,120.2556,120.3673,120.0922,120.1352,19536.0
2022-12-07 11:05:00,139.78,139.93,139.73,139.91,12493.0,120.161,120.29,120.118,120.2728,12493.0
2022-12-07 11:10:00,139.95,140.08,139.75,139.77,10238.0,120.3072,120.4189,120.1352,120.1524,10238.0
2022-12-07 11:15:00,139.85,139.85,139.52,139.53,9288.0,120.2212,120.2212,119.9375,119.9461,9288.0
2022-12-07 11:20:00,139.41,139.43,139.07,139.15,4317.0,119.8429,119.8601,119.5507,119.6194,4317.0
2022-12-07 11:25:00,139.09,139.1,138.73,138.74,8530.0,119.5679,119.5765,119.2584,119.267,8530.0
2022-12-07 11:30:00,138.76,138.82,138.59,138.74,6071.0,119.2842,119.3358,119.138,119.267,6071.0
2022-12-07 11:35:00,138.76,139.0,138.76,138.95,7388.0,119.2842,119.4905,119.2842,119.4475,7388.0
2022-12-07 11:40:00,138.91,139.03,138.86,138.99,4911.0,119.4131,119.5163,119.3701,119.4819,4911.0
2022-12-07 11:45:00,138.97,139.05,138.68,138.77,11608.0,119.4647,119.5335,119.2154,119.2928,11608.0
2022-12-07 11:50:00,138.8,138.87,138.55,138.59,6595.0,119.3186,119.3787,119.1036,119.138,6595.0
2022-12-07 11:55:00,138.56,138.71,138.47,138.56,8885.0,119.1122,119.2412,119.0349,119.1122,8885.0
2022-12-07 12:00:00,138.61,138.61,138.09,138.14,7260.0,119.1552,119.1552,118.7082,118.7512,7260.0
2022-12-07 12:05:00,138.13,138.16,137.88,138.05,6763.0,118.7426,118.7684,118.5277,118.6738,6763.0
2022-12-07 12:10:00,138.09,138.13,137.91,138.13,12869.0,118.7082,118.7426,118.5535,118.7426,12869.0
2022-12-07 12:15:00,138.18,138.38,138.1,138.11,7703.0,118.7856,118.9575,118.7168,118.7254,7703.0
2022-12-07 12:20:00,138.11,138.27,138.1,138.19,5590.0,118.7254,118.8629,118.7168,118.7942,5590.0
2022-12-07 12:25:00,138.25,138.37,138.24,138.25,5372.0,118.8458,118.9489,118.8372,118.8458,5372.0
2022-12-07 12:30:00,138.29,138.37,138.18,138.32,8540.0,118.8801,118.9489,118.7856,118.9059,8540.0
2022-12-07 12:35:00,138.35,138.48,138.26,138.42,12503.0,118.9317,119.0435,118.8544,118.9919,12503.0
2022-12-07 12:40:00,138.43,138.74,138.43,138.69,5898.0,119.0005,119.267,119.0005,119.224,5898.0
2022-12-07 12:45:00,138.67,138.82,138.62,138.75,8600.0,119.2068,119.3358,119.1638,119.2756,8600.0
2022-12-07 12:50:00,138.8,138.91,138.74,138.87,3748.0,119.3186,119.4131,119.267,119.3787,3748.0
2022-12-07 12:55:00,138.85,138.92,138.78,138.83,5525.0,119.3615,119.4217,119.3014,119.3443,5525.0
2022-12-07 13:00:00,138.83,138.94,138.74,138.8,5073.0,119.3443,119.4389,119.267,119.3186,5073.0
2022-12-07 13:05:00,138.78,139.02,138.73,138.99,5223.0,119.3014,119.5077,119.2584,119.4819,5223.0
2022-12-07 13:10:00,139.01,139.51,139.01,139.48,11325.0,119.4991,119.9289,119.4991,119.9031,11325.0
2022-12-07 13:15:00,139.47,139.81,139.44,139.81,10981.0,119.8945,120.1868,119.8687,120.1868,10981.0
2022-12-07 13:20:00,139.75,139.81,139.43,139.46,8598.0,120.1352,120.1868,119.8601,119.8859,8598.0
2022-12-07 13:25:00,139.47,139.47,139.27,139.44,5770.0,119.8945,119.8945,119.7226,119.8687,5770.0
2022-12-07 13:30:00,139.44,139.46,139.27,139.34,5304.0,119.8687,119.8859,119.7226,119.7828,5304.0
2022-12-07 13:35:00,139.28,139.3,139.08,139.11,7796.0,119.7312,119.7484,119.5593,119.5851,7796.0
2022-12-07 13:40:00,139.11,139.28,139.11,139.27,6014.0,119.5851,119.7312,119.5851,119.7226,6014.0
2022-12-07 13:45:00,139.27,139.27,139.15,139.17,8304.0,119.7226,119.7226,119.6194,119.6366,8304.0
2022-12-07 13:50:00,139.15,139.17,138.81,138.89,11820.0,119.6194,119.6366,119.3272,119.3959,11820.0
2022-12-07 13:55:00,138.86,138.89,138.6,138.7,10997.0,119.3701,119.3959,119.1466,119.2326,10997.0
2022-12-07 14:00:00,138.61,138.61,138.27,138.36,6402.0,119.1552,119.1552,118.8629,118.9403,6402.0
2022-12-07 14:05:00,138.39,138.45,138.29,138.39,12341.0,118.9661,119.0177,118.8801,118.9661,12341.0
2022-12-07 14:10:00,138.39,138.64,138.36,138.61,14542.0,118.9661,119.181,118.9403,119.1552,14542.0
2022-12-07 14:15:00,138.63,138.63,138.26,138.27,9797.0,119.1724,119.1724,118.8544,118.8629,9797.0
2022-12-07 14:20:00,138.29,138.29,138.16,138.22,4758.0,118.8801,118.8801,118.7684,118.82,4758.0
2022-12-07 14:25:00,138.26,138.32,138.19,138.25,4710.0,118.8544,118.9059,118.7942,118.8458,4710.0
2022-12-07 14:30:00,138.23,138.43,138.18,138.39,19911.0,118.8286,119.0005,118.7856,118.9661,19911.0
2022-12-07 14:35:00,138.37,138.42,138.19,138.21,10295.0,118.9489,118.9919,118.7942,118.8114,10295.0
2022-12-07 14:40:00,138.25,138.29,138.14,138.26,5361.0,118.8458,118.8801,118.7512,118.8544,5361.0
2022-12-07 14:45:00,138.26,138.29,138.13,138.14,6263.0,118.8544,118.8801,118.7426,118.7512,6263.0
2022-12-07 14:50:00,138.13,138.3,138.06,138.09,16790.0,118.7426,118.8887,118.6824,118.7082,16790.0
2022-12-07 14:55:00,138.06,138.14,137.88,138.1,15885.0,118.6824,118.7512,118.5277,118.7168,15885.0
2022-12-07 15:00:00,138.13,138.23,138.1,138.14,4976.0,118.7426,118.8286,118.7168,118.7512,4976.0
2022-12-07 15:05:00,138.12,138.13,137.69,137.69,7843.0,118.734,118.7426,118.3644,118.3644,7843.0
2022-12-07 15:10:00,137.7,137.88,137.7,137.82,5496.0,118.373,118.5277,118.373,118.4761,5496.0
2022-12-07 15:15:00,137.81,137.87,137.61,137.66,15182.0,118.4675,118.5191,118.2956,118.3386,15182.0
2022-12-07 15:20:00,137.64,137.81,137.51,137.78,16974.0,118.3214,118.4675,118.2096,118.4417,16974.0
2022-12-07 15:25:00,137.78,137.78,137.6,137.71,7328.0,118.4417,118.4417,118.287,118.3815,7328.0
2022-12-07 15:30:00,137.8,138.13,137.77,138.03,10170.0,118.4589,118.7426,118.4331,118.6566,10170.0
2022-12-07 15:35:00,138.1,138.32,138.05,138.28,11687.0,118.7168,118.9059,118.6738,118.8715,11687.0
2022-12-07 15:40:00,138.3,138.34,138.07,138.16,24771.0,118.8887,118.9231,118.691,118.7684,24771.0
2022-12-07 15:45:00,138.16,138.59,138.11,138.51,24984.0,118.7684,119.138,118.7254,119.0693,24984.0
2022-12-07 15:50:00,138.53,138.79,138.5,138.74,36914.0,119.0865,119.31,119.0607,119.267,36914.0
2022-12-07 15:55:00,138.77,138.86,138.61,138.76,85419.0,119.2928,119.3701,119.1552,119.2842,85419.0
2022-12-08 09:30:00,138.69,138.86,137.99,138.82,28264.0,119.224,119.3701,118.6222,119.3358,28264.0
2022-12-08 09:35:00,138.82,138.82,138.2,138.27,11250.0,119.3358,119.3358,118.8028,118.8629,11250.0
2022-12-08 09:40:00,138.32,138.34,138.0,138.05,10295.0,118.9059,118.9231,118.6308,118.6738,10295.0
2022-12-08 09:45:00,138.1,138.39,137.77,138.33,8936.0,118.7168,118.9661,118.4331,118.9145,8936.0
2022-12-08 09:50:00,138.37,138.94,138.36,138.76,20888.0,118.9489,119.4389,118.9403,119.2842,20888.0
2022-12-08 09:55:00,138.68,139.2,138.62,139.14,11921.0,119.2154,119.6624,119.1638,119.6108,11921.0
2022-12-08 10:00:00,139.13,139.54,139.09,139.46,13077.0,119.6022,119.9547,119.5679,119.8859,13077.0
2022-12-08 10:05:00,139.58,139.8,139.58,139.75,7768.0,119.9891,120.1782,119.9891,120.1352,7768.0
2022-12-08 10:10:00,139.72,139.8,139.33,139.33,12740.0,120.1094,120.1782,119.7742,119.7742,12740.0
2022-12-08 10:15:00,139.39,139.51,139.25,139.43,11542.0,119.8258,119.9289,119.7054,119.8601,11542.0
2022-12-08 10:20:00,139.45,139.54,139.25,139.25,8048.0,119.8773,119.9547,119.7054,119.7054,8048.0
2022-12-08 10:25:00,139.32,139.52,139.24,139.28,17373.0,119.7656,119.9375,119.6968,119.7312,17373.0
2022-12-08 10:30:00,139.28,139.47,138.86,139.42,43877.0,119.7312,119.8945,119.3701,119.8515,43877.0
2022-12-08 10:35:00,139.46,139.55,139.25,139.28,11996.0,119.8859,119.9633,119.7054,119.7312,11996.0
2022-12-08 10:40:00,139.3,139.31,139.0,139.2,21620.0,119.7484,119.757,119.4905,119.6624,21620.0
2022-12-08 10:45:00,139.22,139.35,139.17,139.25,23091.0,119.6796,119.7914,119.6366,119.7054,23091.0
2022-12-08 10:50:00,139.25,139.5,139.25,139.28,6484.0,119.7054,119.9203,119.7054,119.7312,6484.0
2022-12-08 10:55:00,139.31,139.37,139.07,139.11,12686.0,119.757,119.8086,119.5507,119.5851,12686.0
2022-12-08 11:00:00,139.1,139.18,138.66,138.69,25157.0,119.5765,119.6452,119.1982,119.224,25157.0
2022-12-08 11:05:00,138.68,138.68,138.45,138.53,12437.0,119.2154,119.2154,119.0177,119.0865,12437.0
2022-12-08 11:10:00,138.55,138.83,138.55,138.78,5659.0,119.1036,119.3443,119.1036,119.3014,5659.0
2022-12-08 11:15:00,138.8,138.81,138.43,138.49,15456.0,119.3186,119.3272,119.0005,119.0521,15456.0
2022-12-08 11:20:00,138.51,138.75,138.49,138.64,8021.0,119.0693,119.2756,119.0521,119.181,8021.0
2022-12-08 11:25:00,138.63,138.78,138.57,138.78,8300.0,119.1724,119.3014,119.1208,119.3014,8300.0
2022-12-08 11:30:00,138.75,138.76,138.54,138.61,10483.0,119.2756,119.2842,119.0951,119.1552,10483.0
2022-12-08 11:35:00,138.57,138.78,138.48,138.78,6920.0,119.1208,119.3014,119.0435,119.3014,6920.0
2022-12-08 11:40:00,138.82,138.88,138.69,138.69,14912.0,119.3358,119.3873,119.224,119.224,14912.0
2022-12-08 11:45:00,138.69,138.69,138.53,138.62,5428.0,119.224,119.224,119.0865,119.1638,5428.0
2022-12-08 11:50:00,138.55,138.64,138.47,138.64,7346.0,119.1036,119.181,119.0349,119.181,7346.0
2022-12-08 11:55:00,138.63,138.66,138.54,138.59,6706.0,119.1724,119.1982,119.0951,119.138,6706.0
2022-12-08 12:00:00,138.59,138.87,138.59,138.85,11404.0,119.138,119.3787,119.138,119.3615,11404.0
2022-12-08 12:05:00,138.85,138.94,138.79,138.9,7974.0,119.3615,119.4389,119.31,119.4045,7974.0
2022-12-08 12:10:00,138.96,139.07,138.84,139.07,3622.0,119.4561,119.5507,119.3529,119.5507,3622.0
2022-12-08 12:15:00,139.06,139.08,138.83,138.84,5284.0,119.5421,119.5593,119.3443,119.3529,5284.0
2022-12-08 12:20:00,138.8,138.91,138.72,138.87,12614.0,119.3186,119.4131,119.2498,119.3787,12614.0
2022-12-08 12:25:00,138.85,138.93,138.77,138.86,5899.0,119.3615,119.4303,119.2928,119.3701,5899.0
2022-12-08 12:30:00,138.81,138.94,138.72,138.72,3652.0,119.3272,119.4389,119.2498,119.2498,3652.0
2022-12-08 12:35:00,138.72,139.0,138.68,138.96,11329.0,119.2498,119.4905,119.2154,119.4561,11329.0
2022-12-08 12:40:00,138.99,139.04,138.92,139.0,6971.0,119.4819,119.5249,119.4217,119.4905,6971.0
2022-12-08 12:45:00,139.0,139.03,138.87,138.95,9279.0,119.4905,119.5163,119.3787,119.4475,9279.0
2022-12-08 12:50:00,138.96,139.22,138.96,139.19,9398.0,119.4561,119.6796,119.4561,119.6538,9398.0
2022-12-08 12:55:00,139.22,139.23,139.01,139.16,11284.0,119.6796,119.6882,119.4991,119.628,11284.0
2022-12-08 13:00:00,139.17,139.3,139.12,139.18,9619.0,119.6366,119.7484,119.5936,119.6452,9619.0
2022-12-08 13:05:00,139.18,139.31,139.11,139.31,4874.0,119.6452,119.757,119.5851,119.757,4874.0
2022-12-08 13:10:00,139.29,139.34,139.16,139.34,5410.0,119.7398,119.7828,119.628,119.7828,5410.0
2022-12-08 13:15:00,139.38,139.44,139.26,139.37,7364.0,119.8172,119.8687,119.714,119.8086,7364.0
2022-12-08 13:20:00,139.34,139.5,139.33,139.49,8050.0,119.7828,119.9203,119.7742,119.9117,8050.0
2022-12-08 13:25:00,139.48,139.57,139.33,139.55,7485.0,119.9031,119.9805,119.7742,119.9633,7485.0
2022-12-08 13:30:00,139.58,139.82,139.55,139.82,7133.0,119.9891,120.1954,119.9633,120.1954,7133.0
2022-12-08 13:35:00,139.79,139.93,139.76,139.92,9637.0,120.1696,120.29,120.1438,120.2814,9637.0
2022-12-08 13:40:00,139.94,140.28,139.94,140.27,6263.0,120.2986,120.5908,120.2986,120.5822,6263.0
2022-12-08 13:45:00,140.29,140.33,140.03,140.03,10612.0,120.5994,120.6338,120.3759,120.3759,10612.0
2022-12-08 13:50:00,140.02,140.02,139.8,139.84,6445.0,120.3673,120.3673,120.1782,120.2126,6445.0
2022-12-08 13:55:00,139.85,139.99,139.84,139.97,5865.0,120.2212,120.3415,120.2126,120.3243,5865.0
2022-12-08 14:00:00,139.95,139.95,139.71,139.71,11513.0,120.3072,120.3072,120.1008,120.1008,11513.0
2022-12-08 14:05:00,139.68,139.86,139.51,139.85,15586.0,120.075,120.2298,119.9289,120.2212,15586.0
2022-12-08 14:10:00,139.81,139.86,139.64,139.86,11961.0,120.1868,120.2298,120.0407,120.2298,11961.0
2022-12-08 14:15:00,139.88,140.0,139.78,139.94,9588.0,120.247,120.3501,120.161,120.2986,9588.0
2022-12-08 14:20:00,139.94,140.05,139.88,140.0,12009.0,120.2986,120.3931,120.247,120.3501,12009.0
2022-12-08 14:25:00,140.0,140.02,139.7,139.71,9999.0,120.3501,120.3673,120.0922,120.1008,9999.0
2022-12-08 14:30:00,139.71,139.8,139.56,139.68,18787.0,120.1008,120.1782,119.9719,120.075,18787.0
2022-12-08 14:35:00,139.69,139.69,139.54,139.63,17191.0,120.0836,120.0836,119.9547,120.0321,17191.0
2022-12-08 14:40:00,139.61,139.72,139.54,139.57,11375.0,120.0149,120.1094,119.9547,119.9805,11375.0
2022-12-08 14:45:00,139.64,139.65,139.45,139.46,13030.0,120.0407,120.0493,119.8773,119.8859,13030.0
2022-12-08 14:50:00,139.49,139.49,139.22,139.45,9288.0,119.9117,119.9117,119.6796,119.8773,9288.0
2022-12-08 14:55:00,139.44,139.47,139.03,139.06,16493.0,119.8687,119.8945,119.5163,119.5421,16493.0
2022-12-08 15:00:00,139.04,139.06,138.87,139.03,9400.0,119.5249,119.5421,119.3787,119.5163,9400.0
2022-12-08 15:05:00,139.0,139.0,138.83,138.92,7124.0,119.4905,119.4905,119.3443,119.4217,7124.0
2022-12-08 15:10:00,138.94,139.08,138.9,138.91,10386.0,119.4389,119.5593,119.4045,119.4131,10386.0
2022-12-08 15:15:00,138.89,138.98,138.79,138.97,7643.0,119.3959,119.4733,119.31,119.4647,7643.0
2022-12-08 15:20:00,138.94,139.2,138.86,139.14,15820.0,119.4389,119.6624,119.3701,119.6108,15820.0
2022-12-08 15:25:00,139.16,139.24,138.98,139.02,9693.0,119.628,119.6968,119.4733,119.5077,9693.0
2022-12-08 15:30:00,139.04,139.28,139.04,139.17,9320.0,119.5249,119.7312,119.5249,119.6366,9320.0
2022-12-08 15:35:00,139.15,139.15,138.92,138.96,13968.0,119.6194,119.6194,119.4217,119.4561,13968.0
2022-12-08 15:40:00,138.94,138.98,138.67,138.72,18895.0,119.4389,119.4733,119.2068,119.2498,18895.0
2022-12-08 15:45:00,138.7,138.7,138.53,138.66,28624.0,119.2326,119.2326,119.0865,119.1982,28624.0
2022-12-08 15:50:00,138.69,139.08,138.66,139.02,40727.0,119.224,119.5593,119.1982,119.5077,40727.0
2022-12-08 15:55:00,139.04,139.24,139.03,139.16,74660.0,119.5249,119.6968,119.5163,119.628,74660.0
2022-12-09 09:30:00,139.32,140.05,138.89,139.73,25235.0,119.7656,120.3931,119.3959,120.118,25235.0
2022-12-09 09:35:00,139.56,140.17,139.55,139.99,4968.0,119.9719,120.4963,119.9633,120.3415,4968.0
2022-12-09 09:40:00,140.1,140.83,140.0,140.79,17477.0,120.4361,121.0636,120.3501,121.0293,17477.0
2022-12-09 09:45:00,140.79,140.95,140.28,140.82,17458.0,121.0293,121.1668,120.5908,121.055,17458.0
2022-12-09 09:50:00,140.68,141.13,140.5,140.69,23362.0,120.9347,121.3215,120.78,120.9433,23362.0
2022-12-09 09:55:00,140.68,141.1,140.41,140.88,23929.0,120.9347,121.2957,120.7026,121.1066,23929.0
2022-12-09 10:00:00,141.15,141.24,140.35,141.2,20140.0,121.3387,121.4161,120.651,121.3817,20140.0
2022-12-09 10:05:00,141.15,141.32,140.89,141.27,15602.0,121.3387,121.4849,121.1152,121.4419,15602.0
2022-12-09 10:10:00,141.36,141.51,141.21,141.48,37871.0,121.5192,121.6482,121.3903,121.6224,37871.0
2022-12-09 10:15:00,141.5,141.59,141.18,141.19,14452.0,121.6396,121.717,121.3645,121.3731,14452.0
2022-12-09 10:20:00,141.17,141.32,141.04,141.14,11388.0,121.3559,121.4849,121.2442,121.3301,11388.0
2022-12-09 10:25:00,141.14,141.43,141.05,141.43,19613.0,121.3301,121.5794,121.2528,121.5794,19613.0
2022-12-09 10:30:00,141.44,141.86,141.37,141.37,27010.0,121.588,121.9491,121.5278,121.5278,27010.0
2022-12-09 10:35:00,141.22,141.69,141.18,141.66,14787.0,121.3989,121.8029,121.3645,121.7771,14787.0
2022-12-09 10:40:00,141.65,141.78,141.46,141.73,14941.0,121.7685,121.8803,121.6052,121.8373,14941.0
2022-12-09 10:45:00,141.72,141.73,141.4,141.52,10666.0,121.8287,121.8373,121.5536,121.6568,10666.0
2022-12-09 10:50:00,141.44,141.73,141.43,141.61,21405.0,121.588,121.8373,121.5794,121.7342,21405.0
2022-12-09 10:55:00,141.55,141.91,141.51,141.75,30472.0,121.6826,121.9921,121.6482,121.8545,30472.0
2022-12-09 11:00:00,141.78,142.07,141.69,141.88,99166.0,121.8803,122.1296,121.8029,121.9663,99166.0
2022-12-09 11:05:00,141.82,141.82,141.49,141.55,6337.0,121.9147,121.9147,121.631,121.6826,6337.0
2022-12-09 11:10:00,141.57,141.58,141.11,141.13,8220.0,121.6998,121.7084,121.3043,121.3215,8220.0
2022-12-09 11:15:00,141.12,141.31,141.01,141.03,8093.0,121.3129,121.4763,121.2184,121.2356,8093.0
2022-12-09 11:20:00,141.07,141.35,141.06,141.21,10243.0,121.27,121.5107,121.2614,121.3903,10243.0
2022-12-09 11:25:00,141.26,141.29,140.96,141.25,10165.0,121.4333,121.4591,121.1754,121.4247,10165.0
2022-12-09 11:30:00,141.26,141.29,141.16,141.22,8632.0,121.4333,121.4591,121.3473,121.3989,8632.0
2022-12-09 11:35:00,141.22,141.43,141.2,141.35,10819.0,121.3989,121.5794,121.3817,121.5107,10819.0
2022-12-09 11:40:00,141.32,141.55,141.25,141.51,3894.0,121.4849,121.6826,121.4247,121.6482,3894.0
2022-12-09 11:45:00,141.55,141.73,141.5,141.68,27880.0,121.6826,121.8373,121.6396,121.7943,27880.0
2022-12-09 11:50:00,141.76,141.8,141.46,141.51,45933.0,121.8631,121.8975,121.6052,121.6482,45933.0
2022-12-09 11:55:00,141.47,141.58,141.39,141.39,6607.0,121.6138,121.7084,121.545,121.545,6607.0
2022-12-09 12:00:00,141.39,141.39,141.14,141.2,5623.0,121.545,121.545,121.3301,121.3817,5623.0
2022-12-09 12:05:00,141.16,141.29,141.14,141.2,6818.0,121.3473,121.4591,121.3301,121.3817,6818.0
2022-12-09 12:10:00,141.23,141.26,141.13,141.18,4817.0,121.4075,121.4333,121.3215,121.3645,4817.0
2022-12-09 12:15:00,141.13,141.13,140.88,140.94,5510.0,121.3215,121.3215,121.1066,121.1582,5510.0
2022-12-09 12:20:00,140.95,140.97,140.67,140.92,6332.0,121.1668,121.184,120.9261,121.141,6332.0
2022-12-09 12:25:00,140.93,141.04,140.89,140.99,5169.0,121.1496,121.2442,121.1152,121.2012,5169.0
2022-12-09 12:30:00,141.04,141.28,141.03,141.18,10779.0,121.2442,121.4505,121.2356,121.3645,10779.0
2022-12-09 12:35:00,141.26,141.4,141.25,141.36,6100.0,121.4333,121.5536,121.4247,121.5192,6100.0
2022-12-09 12:40:00,141.38,141.43,141.09,141.17,24387.0,121.5364,121.5794,121.2871,121.3559,24387.0
2022-12-09 12:45:00,141.19,141.26,141.07,141.07,38194.0,121.3731,121.4333,121.27,121.27,38194.0
2022-12-09 12:50:00,141.09,141.09,140.96,141.0,2888.0,121.2871,121.2871,121.1754,121.2098,2888.0
2022-12-09 12:55:00,140.97,140.98,140.86,140.97,5403.0,121.184,121.1926,121.0894,121.184,5403.0
2022-12-09 13:00:00,140.92,140.92,140.66,140.68,6220.0,121.141,121.141,120.9175,120.9347,6220.0
2022-12-09 13:05:00,140.69,140.69,140.58,140.69,3302.0,120.9433,120.9433,120.8487,120.9433,3302.0
2022-12-09 13:10:00,140.67,140.86,140.61,140.86,7044.0,120.9261,121.0894,120.8745,121.0894,7044.0
2022-12-09 13:15:00,140.82,140.92,140.81,140.88,7314.0,121.055,121.141,121.0464,121.1066,7314.0
2022-12-09 13:20:00,140.9,140.91,140.7,140.7,7245.0,121.1238,121.1324,120.9519,120.9519,7245.0
2022-12-09 13:25:00,140.66,140.8,140.65,140.73,7650.0,120.9175,121.0378,120.9089,120.9777,7650.0
2022-12-09 13:30:00,140.75,140.93,140.73,140.81,5926.0,120.9949,121.1496,120.9777,121.0464,5926.0
2022-12-09 13:35:00,140.82,140.87,140.75,140.8,11616.0,121.055,121.098,120.9949,121.0378,11616.0
2022-12-09 13:40:00,140.86,140.86,140.67,140.72,7994.0,121.0894,121.0894,120.9261,120.9691,7994.0
2022-12-09 13:45:00,140.72,140.91,140.66,140.91,8051.0,120.9691,121.1324,120.9175,121.1324,8051.0
2022-12-09 13:50:00,140.88,140.97,140.87,140.92,12865.0,121.1066,121.184,121.098,121.141,12865.0
2022-12-09 13:55:00,140.95,141.05,140.88,141.05,12539.0,121.1668,121.2528,121.1066,121.2528,12539.0
2022-12-09 14:00:00,141.07,141.12,140.99,141.08,9316.0,121.27,121.3129,121.2012,121.2785,9316.0
2022-12-09 14:05:00,141.06,141.06,140.87,141.02,9479.0,121.2614,121.2614,121.098,121.227,9479.0
2022-12-09 14:10:00,140.98,141.0,140.79,140.96,4175.0,121.1926,121.2098,121.0293,121.1754,4175.0
2022-12-09 14:15:00,141.02,141.1,141.0,141.1,7907.0,121.227,121.2957,121.2098,121.2957,7907.0
2022-12-09 14:20:00,141.07,141.09,140.85,141.09,16110.0,121.27,121.2871,121.0808,121.2871,16110.0
2022-12-09 14:25:00,141.09,141.12,140.97,140.99,15323.0,121.2871,121.3129,121.184,121.2012,15323.0
2022-12-09 14:30:00,140.95,141.04,140.85,140.85,10874.0,121.1668,121.2442,121.0808,121.0808,10874.0
2022-12-09 14:35:00,140.85,140.89,140.75,140.85,5055.0,121.0808,121.1152,120.9949,121.0808,5055.0
2022-12-09 14:40:00,140.84,141.09,140.83,141.05,17476.0,121.0722,121.2871,121.0636,121.2528,17476.0
2022-12-09 14:45:00,141.05,141.11,140.88,141.06,14568.0,121.2528,121.3043,121.1066,121.2614,14568.0
2022-12-09 14:50:00,141.0,141.49,141.0,141.41,34288.0,121.2098,121.631,121.2098,121.5622,34288.0
2022-12-09 14:55:00,141.43,141.47,141.2,141.31,22421.0,121.5794,121.6138,121.3817,121.4763,22421.0
2022-12-09 15:00:00,141.31,141.31,140.99,141.04,19031.0,121.4763,121.4763,121.2012,121.2442,19031.0
2022-12-09 15:05:00,141.01,141.06,140.73,140.74,10156.0,121.2184,121.2614,120.9777,120.9863,10156.0
2022-12-09 15:10:00,140.73,140.81,140.62,140.81,11666.0,120.9777,121.0464,120.8831,121.0464,11666.0
2022-12-09 15:15:00,140.82,140.86,140.65,140.65,9500.0,121.055,121.0894,120.9089,120.9089,9500.0
2022-12-09 15:20:00,140.61,140.71,140.56,140.62,7937.0,120.8745,120.9605,120.8315,120.8831,7937.0
2022-12-09 15:25:00,140.6,140.81,140.56,140.68,11573.0,120.8659,121.0464,120.8315,120.9347,11573.0
2022-12-09 15:30:00,140.66,140.69,140.53,140.56,9956.0,120.9175,120.9433,120.8057,120.8315,9956.0
2022-12-09 15:35:00,140.54,140.61,140.23,140.27,10857.0,120.8143,120.8745,120.5479,120.5822,10857.0
2022-12-09 15:40:00,140.23,140.24,140.08,140.16,20548.0,120.5479,120.5564,120.4189,120.4877,20548.0
2022-12-09 15:45:00,140.16,140.28,140.14,140.2,26910.0,120.4877,120.5908,120.4705,120.5221,26910.0
2022-12-09 15:50:00,140.15,140.31,139.93,140.03,70061.0,120.4791,120.6166,120.29,120.3759,70061.0
2022-12-09 15:55:00,140.04,140.14,139.73,139.84,120341.0,120.3845,120.4705,120.118,120.2126,120341.0
2022-12-12 09:30:00,140.52,140.7,140.35,140.56,30300.0,120.7971,120.9519,120.651,120.8315,30300.0
2022-12-12 09:35:00,140.69,140.87,140.03,140.13,22567.0,120.9433,121.098,120.3759,120.4619,22567.0
2022-12-12 09:40:00,140.06,140.16,139.9,140.08,33847.0,120.4017,120.4877,120.2642,120.4189,33847.0
2022-12-12 09:45:00,140.08,140.34,140.0,140.29,18514.0,120.4189,120.6424,120.3501,120.5994,18514.0
2022-12-12 09:50:00,140.29,140.4,140.16,140.4,32313.0,120.5994,120.694,120.4877,120.694,32313.0
2022-12-12 09:55:00,140.4,140.56,140.2,140.2,22581.0,120.694,120.8315,120.5221,120.5221,22581.0
2022-12-12 10:00:00,140.31,140.34,139.65,139.66,13489.0,120.6166,120.6424,120.0493,120.0579,13489.0
2022-12-12 10:05:00,139.69,139.81,139.22,139.25,10847.0,120.0836,120.1868,119.6796,119.7054,10847.0
2022-12-12 10:10:00,139.19,139.42,139.13,139.34,8595.0,119.6538,119.8515,119.6022,119.7828,8595.0
2022-12-12 10:15:00,139.33,139.4,139.14,139.28,22121.0,119.7742,119.8343,119.6108,119.7312,22121.0
2022-12-12 10:20:00,139.36,139.68,139.34,139.63,8881.0,119.8,120.075,119.7828,120.0321,8881.0
2022-12-12 10:25:00,139.61,139.75,139.51,139.62,9781.0,120.0149,120.1352,119.9289,120.0235,9781.0
2022-12-12 10:30:00,139.67,139.69,139.44,139.52,10481.0,120.0665,120.0836,119.8687,119.9375,10481.0
2022-12-12 10:35:00,139.5,139.76,139.5,139.71,12805.0,119.9203,120.1438,119.9203,120.1008,12805.0
2022-12-12 10:40:00,139.71,139.9,139.65,139.9,9971.0,120.1008,120.2642,120.0493,120.2642,9971.0
2022-12-12 10:45:00,139.9,140.07,139.75,139.9,22634.0,120.2642,120.4103,120.1352,120.2642,22634.0
2022-12-12 10:50:00,139.81,140.03,139.76,139.94,10430.0,120.1868,120.3759,120.1438,120.2986,10430.0
2022-12-12 10:55:00,139.94,139.94,139.74,139.79,5568.0,120.2986,120.2986,120.1266,120.1696,5568.0
2022-12-12 11:00:00,139.8,139.93,139.71,139.87,49764.0,120.1782,120.29,120.1008,120.2384,49764.0
2022-12-12 11:05:00,139.78,140.03,139.78,139.92,11840.0,120.161,120.3759,120.161,120.2814,11840.0
2022-12-12 11:10:00,139.88,140.14,139.79,140.14,18753.0,120.247,120.4705,120.1696,120.4705,18753.0
2022-12-12 11:15:00,140.16,140.28,140.04,140.16,73119.0,120.4877,120.5908,120.3845,120.4877,73119.0
2022-12-12 11:20:00,140.18,140.18,140.04,140.04,8393.0,120.5049,120.5049,120.3845,120.3845,8393.0
2022-12-12 11:25:00,140.03,140.07,139.9,139.94,11173.0,120.3759,120.4103,120.2642,120.2986,11173.0
2022-12-12 11:30:00,140.03,140.03,139.8,139.98,14843.0,120.3759,120.3759,120.1782,120.3329,14843.0
2022-12-12 11:35:00,139.93,140.04,139.93,139.96,8246.0,120.29,120.3845,120.29,120.3157,8246.0
2022-12-12 11:40:00,139.97,140.01,139.84,139.94,16593.0,120.3243,120.3587,120.2126,120.2986,16593.0
2022-12-12 11:45:00,139.97,140.02,139.66,139.75,9121.0,120.3243,120.3673,120.0579,120.1352,9121.0
2022-12-12 11:50:00,139.74,139.82,139.57,139.66,15043.0,120.1266,120.1954,119.9805,120.0579,15043.0
2022-12-12 11:55:00,139.65,139.85,139.62,139.66,13313.0,120.0493,120.2212,120.0235,120.0579,13313.0
2022-12-12 12:00:00,139.7,139.72,139.61,139.66,12228.0,120.0922,120.1094,120.0149,120.0579,12228.0
2022-12-12 12:05:00,139.65,139.66,139.54,139.62,15905.0,120.0493,120.0579,119.9547,120.0235,15905.0
2022-12-12 12:10:00,139.61,139.65,139.52,139.52,16620.0,120.0149,120.0493,119.9375,119.9375,16620.0
2022-12-12 12:15:00,139.5,139.6,139.42,139.45,13240.0,119.9203,120.0063,119.8515,119.8773,13240.0
2022-12-12 12:20:00,139.47,139.57,139.24,139.25,18924.0,119.8945,119.9805,119.6968,119.7054,18924.0
2022-12-12 12:25:00,139.25,139.26,139.13,139.25,12542.0,119.7054,119.714,119.6022,119.7054,12542.0
2022-12-12 12:30:00,139.23,139.31,139.17,139.28,8517.0,119.6882,119.757,119.6366,119.7312,8517.0
2022-12-12 12:35:00,139.31,139.56,139.31,139.53,8210.0,119.757,119.9719,119.757,119.9461,8210.0
2022-12-12 12:40:00,139.54,139.58,139.42,139.44,7402.0,119.9547,119.9891,119.8515,119.8687,7402.0
2022-12-12 12:45:00,139.42,139.46,139.35,139.42,4590.0,119.8515,119.8859,119.7914,119.8515,4590.0
2022-12-12 12:50:00,139.44,139.51,139.31,139.5,9092.0,119.8687,119.9289,119.757,119.9203,9092.0
2022-12-12 12:55:00,139.52,139.65,139.51,139.52,7641.0,119.9375,120.0493,119.9289,119.9375,7641.0
2022-12-12 13:00:00,139.5,139.7,139.38,139.45,15083.0,119.9203,120.0922,119.8172,119.8773,15083.0
2022-12-12 13:05:00,139.41,139.48,139.35,139.35,7112.0,119.8429,119.9031,119.7914,119.7914,7112.0
2022-12-12 13:10:00,139.31,139.39,139.17,139.2,5737.0,119.757,119.8258,119.6366,119.6624,5737.0
2022-12-12 13:15:00,139.2,139.45,139.13,139.43,15245.0,119.6624,119.8773,119.6022,119.8601,15245.0
2022-12-12 13:20:00,139.45,139.58,139.38,139.55,9502.0,119.8773,119.9891,119.8172,119.9633,9502.0
2022-12-12 13:25:00,139.52,139.66,139.49,139.66,14196.0,119.9375,120.0579,119.9117,120.0579,14196.0
2022-12-12 13:30:00,139.68,139.7,139.54,139.6,7250.0,120.075,120.0922,119.9547,120.0063,7250.0
2022-12-12 13:35:00,139.58,139.63,139.4,139.53,8799.0,119.9891,120.0321,119.8343,119.9461,8799.0
2022-12-12 13:40:00,139.55,139.69,139.54,139.66,6051.0,119.9633,120.0836,119.9547,120.0579,6051.0
2022-12-12 13:45:00,139.68,139.71,139.62,139.71,5384.0,120.075,120.1008,120.0235,120.1008,5384.0
2022-12-12 13:50:00,139.68,139.69,139.45,139.46,16218.0,120.075,120.0836,119.8773,119.8859,16218.0
2022-12-12 13:55:00,139.4,139.41,139.22,139.25,20936.0,119.8343,119.8429,119.6796,119.7054,20936.0
2022-12-12 14:00:00,139.23,139.31,139.09,139.19,42960.0,119.6882,119.757,119.5679,119.6538,42960.0
2022-12-12 14:05:00,139.23,139.23,138.99,139.09,19959.0,119.6882,119.6882,119.4819,119.5679,19959.0
2022-12-12 14:10:00,139.1,139.14,139.0,139.01,28345.0,119.5765,119.6108,119.4905,119.4991,28345.0
2022-12-12 14:15:00,139.02,139.09,138.97,138.98,13796.0,119.5077,119.5679,119.4647,119.4733,13796.0
2022-12-12 14:20:00,138.97,139.13,138.89,139.09,5885.0,119.4647,119.6022,119.3959,119.5679,5885.0
2022-12-12 14:25:00,139.07,139.2,138.96,138.99,39784.0,119.5507,119.6624,119.4561,119.4819,39784.0
2022-12-12 14:30:00,138.96,138.96,138.68,138.69,5323.0,119.4561,119.4561,119.2154,119.224,5323.0
2022-12-12 14:35:00,138.74,138.9,138.73,138.9,7893.0,119.267,119.4045,119.2584,119.4045,7893.0
2022-12-12 14:40:00,138.92,139.11,138.92,139.09,17431.0,119.4217,119.5851,119.4217,119.5679,17431.0
2022-12-12 14:45:00,139.08,139.3,139.07,139.29,30059.0,119.5593,119.7484,119.5507,119.7398,30059.0
2022-12-12 14:50:00,139.27,139.29,139.13,139.27,16973.0,119.7226,119.7398,119.6022,119.7226,16973.0
2022-12-12 14:55:00,139.3,139.43,139.27,139.39,13495.0,119.7484,119.8601,119.7226,119.8258,13495.0
2022-12-12 15:00:00,139.37,139.5,139.37,139.47,9592.0,119.8086,119.9203,119.8086,119.8945,9592.0
2022-12-12 15:05:00,139.43,139.56,139.43,139.54,7812.0,119.8601,119.9719,119.8601,119.9547,7812.0
2022-12-12 15:10:00,139.57,139.79,139.57,139.66,13759.0,119.9805,120.1696,119.9805,120.0579,13759.0
2022-12-12 15:15:00,139.64,139.84,139.63,139.78,22711.0,120.0407,120.2126,120.0321,120.161,22711.0
2022-12-12 15:20:00,139.78,139.97,139.7,139.96,17540.0,120.161,120.3243,120.0922,120.3157,17540.0
2022-12-12 15:25:00,139.97,140.03,139.92,139.97,16097.0,120.3243,120.3759,120.2814,120.3243,16097.0
2022-12-12 15:30:00,139.99,140.18,139.96,140.17,14716.0,120.3415,120.5049,120.3157,120.4963,14716.0
2022-12-12 15:35:00,140.18,140.46,140.18,140.39,24066.0,120.5049,120.7456,120.5049,120.6854,24066.0
2022-12-12 15:40:00,140.41,140.45,140.29,140.29,25320.0,120.7026,120.737,120.5994,120.5994,25320.0
2022-12-12 15:45:00,140.28,140.41,140.23,140.31,33758.0,120.5908,120.7026,120.5479,120.6166,33758.0
2022-12-12 15:50:00,140.32,140.49,140.23,140.42,57168.0,120.6252,120.7714,120.5479,120.7112,57168.0
2022-12-12 15:55:00,140.42,140.74,140.42,140.65,124356.0,120.7112,120.9863,120.7112,120.9089,124356.0
2022-12-13 09:30:00,145.66,146.96,145.3,145.96,75336.0,125.2157,126.3333,124.9062,125.4736,75336.0
2022-12-13 09:35:00,146.05,146.47,145.76,146.45,47151.0,125.551,125.912,125.3017,125.8948,47151.0
2022-12-13 09:40:00,146.46,147.28,146.43,146.67,37093.0,125.9034,126.6083,125.8776,126.084,37093.0
2022-12-13 09:45:00,146.56,147.12,146.56,146.87,29498.0,125.9894,126.4708,125.9894,126.2559,29498.0
2022-12-13 09:50:00,147.04,147.87,147.04,147.87,36675.0,126.402,127.1155,126.402,127.1155,36675.0
2022-12-13 09:55:00,147.84,148.18,147.66,147.67,27167.0,127.0897,127.382,126.935,126.9436,27167.0
2022-12-13 10:00:00,147.72,147.83,147.04,147.53,27676.0,126.9866,127.0811,126.402,126.8233,27676.0
2022-12-13 10:05:00,147.7,148.03,147.24,147.99,32472.0,126.9694,127.2531,126.574,127.2187,32472.0
2022-12-13 10:10:00,148.08,148.45,148.0,148.4,16681.0,127.2961,127.6141,127.2273,127.5711,16681.0
2022-12-13 10:15:00,148.41,148.56,148.11,148.3,14341.0,127.5797,127.7087,127.3218,127.4852,14341.0
2022-12-13 10:20:00,148.32,148.32,146.96,147.06,34941.0,127.5024,127.5024,126.3333,126.4192,34941.0
2022-12-13 10:25:00,147.0,147.0,146.27,146.31,33734.0,126.3676,126.3676,125.7401,125.7745,33734.0
2022-12-13 10:30:00,146.34,146.69,146.1,146.64,21373.0,125.8003,126.1012,125.594,126.0582,21373.0
2022-12-13 10:35:00,146.67,146.95,145.7,145.79,25281.0,126.084,126.3247,125.2501,125.3275,25281.0
2022-12-13 10:40:00,145.86,146.22,145.65,146.1,14611.0,125.3876,125.6971,125.2071,125.594,14611.0
2022-12-13 10:45:00,146.1,146.37,145.79,145.79,13602.0,125.594,125.8261,125.3275,125.3275,13602.0
2022-12-13 10:50:00,145.61,146.17,145.59,145.94,11417.0,125.1727,125.6541,125.1555,125.4564,11417.0
2022-12-13 10:55:00,146.09,146.28,145.86,146.03,16577.0,125.5854,125.7487,125.3876,125.5338,16577.0
2022-12-13 11:00:00,146.08,146.22,145.65,145.65,11611.0,125.5768,125.6971,125.2071,125.2071,11611.0
2022-12-13 11:05:00,145.73,146.01,145.67,145.9,72277.0,125.2759,125.5166,125.2243,125.422,72277.0
2022-12-13 11:10:00,145.92,146.44,145.86,146.34,8932.0,125.4392,125.8862,125.3876,125.8003,8932.0
2022-12-13 11:15:00,146.31,146.38,146.08,146.08,17535.0,125.7745,125.8347,125.5768,125.5768,17535.0
2022-12-13 11:20:00,146.13,146.14,145.79,145.85,5852.0,125.6197,125.6283,125.3275,125.379,5852.0
2022-12-13 11:25:00,145.81,145.95,145.63,145.9,13703.0,125.3447,125.465,125.1899,125.422,13703.0
2022-12-13 11:30:00,145.93,146.35,145.88,146.35,15381.0,125.4478,125.8089,125.4048,125.8089,15381.0
2022-12-13 11:35:00,146.39,146.42,146.03,146.06,8761.0,125.8433,125.869,125.5338,125.5596,8761.0
2022-12-13 11:40:00,146.11,146.11,145.62,145.64,11211.0,125.6026,125.6026,125.1813,125.1985,11211.0
2022-12-13 11:45:00,145.56,145.64,144.81,144.89,9561.0,125.1298,125.1985,124.485,124.5538,9561.0
2022-12-13 11:50:00,144.92,144.92,144.53,144.62,13518.0,124.5796,124.5796,124.2443,124.3217,13518.0
2022-12-13 11:55:00,144.57,144.74,144.42,144.71,13623.0,124.2787,124.4248,124.1498,124.3991,13623.0
2022-12-13 12:00:00,144.74,145.0,144.59,144.9,10549.0,124.4248,124.6484,124.2959,124.5624,10549.0
2022-12-13 12:05:00,145.05,145.17,144.97,145.02,5088.0,124.6913,124.7945,124.6226,124.6655,5088.0
2022-12-13 12:10:00,144.94,144.94,144.65,144.74,10434.0,124.5968,124.5968,124.3475,124.4248,10434.0
2022-12-13 12:15:00,144.68,144.75,143.99,143.99,8268.0,124.3733,124.4334,123.7801,123.7801,8268.0
2022-12-13 12:20:00,143.99,144.36,143.98,144.28,7048.0,123.7801,124.0982,123.7715,124.0294,7048.0
2022-12-13 12:25:00,144.26,144.37,144.04,144.04,8697.0,124.0122,124.1068,123.8231,123.8231,8697.0
2022-12-13 12:30:00,144.05,144.11,143.79,144.09,7426.0,123.8317,123.8833,123.6082,123.8661,7426.0
2022-12-13 12:35:00,144.01,144.42,144.01,144.4,6453.0,123.7973,124.1498,123.7973,124.1326,6453.0
2022-12-13 12:40:00,144.42,144.42,144.01,144.1,7795.0,124.1498,124.1498,123.7973,123.8747,7795.0
2022-12-13 12:45:00,144.18,144.3,143.53,143.54,10347.0,123.9434,124.0466,123.3847,123.3933,10347.0
2022-12-13 12:50:00,143.55,143.88,143.54,143.66,11251.0,123.4019,123.6856,123.3933,123.4964,11251.0
2022-12-13 12:55:00,143.72,143.78,143.46,143.59,9103.0,123.548,123.5996,123.3245,123.4363,9103.0
2022-12-13 13:00:00,143.59,144.04,143.59,144.0,7077.0,123.4363,123.8231,123.4363,123.7887,7077.0
2022-12-13 13:05:00,144.03,144.16,143.9,143.9,10485.0,123.8145,123.9263,123.7027,123.7027,10485.0
2022-12-13 13:10:00,143.92,144.51,143.91,144.45,26303.0,123.7199,124.2271,123.7113,124.1755,26303.0
2022-12-13 13:15:00,144.51,144.67,144.4,144.55,11734.0,124.2271,124.3647,124.1326,124.2615,11734.0
2022-12-13 13:20:00,144.61,144.85,144.54,144.85,6552.0,124.3131,124.5194,124.2529,124.5194,6552.0
2022-12-13 13:25:00,144.81,144.99,144.62,144.69,18136.0,124.485,124.6398,124.3217,124.3819,18136.0
2022-12-13 13:30:00,144.72,145.03,144.68,144.73,9408.0,124.4077,124.6741,124.3733,124.4162,9408.0
2022-12-13 13:35:00,144.74,144.76,144.55,144.58,8924.0,124.4248,124.442,124.2615,124.2873,8924.0
2022-12-13 13:40:00,144.6,144.78,144.46,144.76,6251.0,124.3045,124.4592,124.1841,124.442,6251.0
2022-12-13 13:45:00,144.77,144.86,144.63,144.71,8254.0,124.4506,124.528,124.3303,124.3991,8254.0
2022-12-13 13:50:00,144.75,144.87,144.6,144.77,12359.0,124.4334,124.5366,124.3045,124.4506,12359.0
2022-12-13 13:55:00,144.82,145.23,144.82,145.17,9339.0,124.4936,124.8461,124.4936,124.7945,9339.0
2022-12-13 14:00:00,145.19,145.21,145.06,145.21,12929.0,124.8117,124.8289,124.6999,124.8289,12929.0
2022-12-13 14:05:00,145.21,145.23,145.04,145.06,12739.0,124.8289,124.8461,124.6827,124.6999,12739.0
2022-12-13 14:10:00,145.0,145.0,144.8,144.94,13780.0,124.6484,124.6484,124.4764,124.5968,13780.0
2022-12-13 14:15:00,144.94,145.03,144.79,144.83,10231.0,124.5968,124.6741,124.4678,124.5022,10231.0
2022-12-13 14:20:00,144.85,144.89,144.67,144.72,19449.0,124.5194,124.5538,124.3647,124.4077,19449.0
2022-12-13 14:25:00,144.69,144.78,144.54,144.67,19274.0,124.3819,124.4592,124.2529,124.3647,19274.0
2022-12-13 14:30:00,144.64,144.7,144.44,144.53,6839.0,124.3389,124.3905,124.167,124.2443,6839.0
2022-12-13 14:35:00,144.53,144.78,144.44,144.78,10223.0,124.2443,124.4592,124.167,124.4592,10223.0
2022-12-13 14:40:00,144.88,145.19,144.8,145.19,13578.0,124.5452,124.8117,124.4764,124.8117,13578.0
2022-12-13 14:45:00,145.16,145.24,144.92,144.93,10643.0,124.7859,124.8547,124.5796,124.5882,10643.0
2022-12-13 14:50:00,144.96,144.96,144.16,144.2,21551.0,124.614,124.614,123.9263,123.9606,21551.0
2022-12-13 14:55:00,144.2,144.34,144.19,144.27,16618.0,123.9606,124.081,123.952,124.0208,16618.0
2022-12-13 15:00:00,144.12,144.15,143.59,143.66,15180.0,123.8919,123.9177,123.4363,123.4964,15180.0
2022-12-13 15:05:00,143.71,143.96,143.71,143.96,12746.0,123.5394,123.7543,123.5394,123.7543,12746.0
2022-12-13 15:10:00,143.92,144.09,143.77,144.0,10041.0,123.7199,123.8661,123.591,123.7887,10041.0
2022-12-13 15:15:00,143.96,144.43,143.92,144.36,13980.0,123.7543,124.1584,123.7199,124.0982,13980.0
2022-12-13 15:20:00,144.36,144.55,144.31,144.52,17163.0,124.0982,124.2615,124.0552,124.2357,17163.0
2022-12-13 15:25:00,144.53,144.55,144.28,144.45,11649.0,124.2443,124.2615,124.0294,124.1755,11649.0
2022-12-13 15:30:00,144.52,144.82,144.52,144.78,20073.0,124.2357,124.4936,124.2357,124.4592,20073.0
2022-12-13 15:35:00,144.76,144.78,144.36,144.42,16593.0,124.442,124.4592,124.0982,124.1498,16593.0
2022-12-13 15:40:00,144.45,144.9,144.39,144.89,24431.0,124.1755,124.5624,124.124,124.5538,24431.0
2022-12-13 15:45:00,144.89,145.1,144.88,144.89,32990.0,124.5538,124.7343,124.5452,124.5538,32990.0
2022-12-13 15:50:00,144.89,145.44,144.88,145.3,63216.0,124.5538,125.0266,124.5452,124.9062,63216.0
2022-12-13 15:55:00,145.3,145.32,144.8,145.0,110454.0,124.9062,124.9234,124.4764,124.6484,110454.0
2022-12-14 09:30:00,142.98,143.36,141.99,141.99,30558.0,124.311,124.6414,123.4503,123.4503,30558.0
2022-12-14 09:35:00,142.0,142.78,141.91,142.52,14933.0,123.459,124.1371,123.3807,123.9111,14933.0
2022-12-14 09:40:00,142.52,142.69,142.22,142.45,20923.0,123.9111,124.0589,123.6503,123.8502,20923.0
2022-12-14 09:45:00,142.44,142.71,142.26,142.42,22854.0,123.8415,124.0763,123.685,123.8242,22854.0
2022-12-14 09:50:00,142.42,143.04,142.22,143.04,16492.0,123.8242,124.3632,123.6503,124.3632,16492.0
2022-12-14 09:55:00,143.06,143.28,142.71,143.12,35341.0,124.3806,124.5719,124.0763,124.4328,35341.0
2022-12-14 10:00:00,143.12,143.12,142.59,142.8,24946.0,124.4328,124.4328,123.972,124.1545,24946.0
2022-12-14 10:05:00,142.77,142.83,142.64,142.73,13677.0,124.1285,124.1806,124.0154,124.0937,13677.0
2022-12-14 10:10:00,142.75,143.31,142.75,143.14,28250.0,124.1111,124.5979,124.1111,124.4501,28250.0
2022-12-14 10:15:00,143.11,143.17,142.82,142.82,12914.0,124.4241,124.4762,124.1719,124.1719,12914.0
2022-12-14 10:20:00,142.86,142.86,142.62,142.65,19654.0,124.2067,124.2067,123.998,124.0241,19654.0
2022-12-14 10:25:00,142.65,143.28,142.6,143.12,13894.0,124.0241,124.5719,123.9807,124.4328,13894.0
2022-12-14 10:30:00,143.16,143.16,142.69,142.69,11195.0,124.4675,124.4675,124.0589,124.0589,11195.0
2022-12-14 10:35:00,142.69,142.71,142.28,142.5,9733.0,124.0589,124.0763,123.7024,123.8937,9733.0
2022-12-14 10:40:00,142.45,142.59,142.3,142.36,30325.0,123.8502,123.972,123.7198,123.772,30325.0
2022-12-14 10:45:00,142.38,142.5,141.96,142.17,8417.0,123.7894,123.8937,123.4242,123.6068,8417.0
2022-12-14 10:50:00,142.25,142.29,141.89,141.9,26131.0,123.6764,123.7111,123.3634,123.3721,26131.0
2022-12-14 10:55:00,141.94,142.13,141.84,142.06,33115.0,123.4068,123.572,123.3199,123.5112,33115.0
2022-12-14 11:00:00,142.06,142.57,142.06,142.12,24592.0,123.5112,123.9546,123.5112,123.5633,24592.0
2022-12-14 11:05:00,142.07,142.09,141.85,141.96,11554.0,123.5199,123.5372,123.3286,123.4242,11554.0
2022-12-14 11:10:00,141.93,142.07,141.87,141.9,22520.0,123.3981,123.5199,123.346,123.3721,22520.0
2022-12-14 11:15:00,141.93,142.19,141.74,142.19,12737.0,123.3981,123.6242,123.2329,123.6242,12737.0
2022-12-14 11:20:00,142.17,142.25,141.93,141.94,31465.0,123.6068,123.6764,123.3981,123.4068,31465.0
2022-12-14 11:25:00,141.93,142.15,141.82,142.04,9434.0,123.3981,123.5894,123.3025,123.4938,9434.0
2022-12-14 11:30:00,142.04,142.26,142.04,142.11,7545.0,123.4938,123.685,123.4938,123.5546,7545.0
2022-12-14 11:35:00,142.03,142.18,141.94,142.06,14277.0,123.4851,123.6155,123.4068,123.5112,14277.0
2022-12-14 11:40:00,142.05,142.05,141.82,141.87,7395.0,123.5025,123.5025,123.3025,123.346,7395.0
2022-12-14 11:45:00,141.83,141.94,141.72,141.72,6883.0,123.3112,123.4068,123.2156,123.2156,6883.0
2022-12-14 11:50:00,141.68,141.73,141.51,141.66,6345.0,123.1808,123.2242,123.033,123.1634,6345.0
2022-12-14 11:55:00,141.72,141.82,141.65,141.77,10220.0,123.2156,123.3025,123.1547,123.259,10220.0
2022-12-14 12:00:00,141.78,141.8,141.68,141.72,6111.0,123.2677,123.2851,123.1808,123.2156,6111.0
2022-12-14 12:05:00,141.68,141.87,141.66,141.83,21710.0,123.1808,123.346,123.1634,123.3112,21710.0
2022-12-14 12:10:00,141.8,141.8,141.57,141.71,7788.0,123.2851,123.2851,123.0851,123.2069,7788.0
2022-12-14 12:15:00,141.73,141.91,141.73,141.91,8075.0,123.2242,123.3807,123.2242,123.3807,8075.0
2022-12-14 12:20:00,141.87,142.05,141.86,141.98,8615.0,123.346,123.5025,123.3373,123.4416,8615.0
2022-12-14 12:25:00,141.96,142.07,141.86,142.0,8461.0,123.4242,123.5199,123.3373,123.459,8461.0
2022-12-14 12:30:00,141.97,142.07,141.96,142.0,10914.0,123.4329,123.5199,123.4242,123.459,10914.0
2022-12-14 12:35:00,142.03,142.17,141.94,142.15,8408.0,123.4851,123.6068,123.4068,123.5894,8408.0
2022-12-14 12:40:00,142.14,142.17,142.01,142.07,6900.0,123.5807,123.6068,123.4677,123.5199,6900.0
2022-12-14 12:45:00,142.06,142.12,141.98,141.99,5910.0,123.5112,123.5633,123.4416,123.4503,5910.0
2022-12-14 12:50:00,142.0,142.02,141.93,141.96,7742.0,123.459,123.4764,123.3981,123.4242,7742.0
2022-12-14 12:55:00,141.97,141.99,141.85,141.89,6230.0,123.4329,123.4503,123.3286,123.3634,6230.0
2022-12-14 13:00:00,141.92,142.01,141.89,141.93,7308.0,123.3894,123.4677,123.3634,123.3981,7308.0
2022-12-14 13:05:00,141.95,142.03,141.95,142.0,7319.0,123.4155,123.4851,123.4155,123.459,7319.0
2022-12-14 13:10:00,142.02,142.13,141.93,141.93,14162.0,123.4764,123.572,123.3981,123.3981,14162.0
2022-12-14 13:15:00,141.91,142.07,141.85,141.9,7602.0,123.3807,123.5199,123.3286,123.3721,7602.0
2022-12-14 13:20:00,141.97,142.11,141.95,142.06,10011.0,123.4329,123.5546,123.4155,123.5112,10011.0
2022-12-14 13:25:00,142.04,142.35,141.97,142.11,43154.0,123.4938,123.7633,123.4329,123.5546,43154.0
2022-12-14 13:30:00,142.11,142.64,142.02,142.35,145093.0,123.5546,124.0154,123.4764,123.7633,145093.0
2022-12-14 13:35:00,142.33,142.43,142.23,142.38,10088.0,123.7459,123.8328,123.659,123.7894,10088.0
2022-12-14 13:40:00,142.46,142.46,142.25,142.3,10901.0,123.8589,123.8589,123.6764,123.7198,10901.0
2022-12-14 13:45:00,142.27,142.32,142.17,142.22,25556.0,123.6937,123.7372,123.6068,123.6503,25556.0
2022-12-14 13:50:00,142.19,142.22,141.92,142.02,25449.0,123.6242,123.6503,123.3894,123.4764,25449.0
2022-12-14 13:55:00,142.0,142.08,141.86,141.87,8664.0,123.459,123.5285,123.3373,123.346,8664.0
2022-12-14 14:00:00,141.84,141.84,140.44,141.1,25535.0,123.3199,123.3199,122.1027,122.6765,25535.0
2022-12-14 14:05:00,140.8,140.99,139.92,140.03,13955.0,122.4157,122.5809,121.6506,121.7462,13955.0
2022-12-14 14:10:00,140.09,140.31,139.63,140.03,21123.0,121.7984,121.9897,121.3984,121.7462,21123.0
2022-12-14 14:15:00,140.0,140.25,139.86,140.1,26528.0,121.7201,121.9375,121.5984,121.8071,26528.0
2022-12-14 14:20:00,140.09,140.09,139.7,139.8,9529.0,121.7984,121.7984,121.4593,121.5462,9529.0
2022-12-14 14:25:00,139.8,139.94,139.51,139.66,12714.0,121.5462,121.668,121.2941,121.4245,12714.0
2022-12-14 14:30:00,139.56,139.56,138.32,138.32,11816.0,121.3376,121.3376,120.2595,120.2595,11816.0
2022-12-14 14:35:00,138.4,139.11,138.37,138.87,26912.0,120.329,120.9463,120.303,120.7377,26912.0
2022-12-14 14:40:00,138.89,139.66,138.72,139.35,19764.0,120.7551,121.4245,120.6073,121.155,19764.0
2022-12-14 14:45:00,139.24,139.24,138.03,138.54,18096.0,121.0594,121.0594,120.0074,120.4508,18096.0
2022-12-14 14:50:00,138.59,138.84,138.18,138.59,16069.0,120.4942,120.7116,120.1378,120.4942,16069.0
2022-12-14 14:55:00,138.61,138.85,138.31,138.63,20783.0,120.5116,120.7203,120.2508,120.529,20783.0
2022-12-14 15:00:00,138.62,139.19,138.35,139.16,20888.0,120.5203,121.0159,120.2856,120.9898,20888.0
2022-12-14 15:05:00,139.08,139.09,138.54,138.87,24788.0,120.9203,120.929,120.4508,120.7377,24788.0
2022-12-14 15:10:00,138.93,139.92,138.86,139.85,28469.0,120.7898,121.6506,120.729,121.5897,28469.0
2022-12-14 15:15:00,139.86,139.95,138.88,139.06,57428.0,121.5984,121.6767,120.7464,120.9029,57428.0
2022-12-14 15:20:00,139.05,139.27,138.77,138.85,63179.0,120.8942,121.0855,120.6507,120.7203,63179.0
2022-12-14 15:25:00,138.84,138.89,137.77,137.77,30174.0,120.7116,120.7551,119.7813,119.7813,30174.0
2022-12-14 15:30:00,137.76,137.87,137.35,137.56,38264.0,119.7726,119.8683,119.4161,119.5987,38264.0
2022-12-14 15:35:00,137.68,137.93,137.48,137.66,16761.0,119.7031,119.9204,119.5292,119.6857,16761.0
2022-12-14 15:40:00,137.66,137.98,137.49,137.98,29215.0,119.6857,119.9639,119.5379,119.9639,29215.0
2022-12-14 15:45:00,137.94,137.95,137.53,137.73,155111.0,119.9291,119.9378,119.5726,119.7465,155111.0
2022-12-14 15:50:00,137.77,137.98,137.43,137.77,196759.0,119.7813,119.9639,119.4857,119.7813,196759.0
2022-12-14 15:55:00,137.74,137.74,137.43,137.48,235307.0,119.7552,119.7552,119.4857,119.5292,235307.0
2022-12-15 09:30:00,136.12,137.8,135.61,137.49,55778.0,118.3467,119.8074,117.9033,119.5379,55778.0
2022-12-15 09:35:00,137.43,137.92,136.89,137.78,26140.0,119.4857,119.9117,119.0162,119.79,26140.0
2022-12-15 09:40:00,137.83,138.58,137.41,138.58,151435.0,119.8335,120.4855,119.4683,120.4855,151435.0
2022-12-15 09:45:00,138.57,139.17,138.54,139.13,28672.0,120.4769,120.9985,120.4508,120.9637,28672.0
2022-12-15 09:50:00,139.09,139.49,138.7,139.02,76812.0,120.929,121.2767,120.5899,120.8681,76812.0
2022-12-15 09:55:00,138.9,138.9,138.13,138.5,26788.0,120.7638,120.7638,120.0943,120.416,26788.0
2022-12-15 10:00:00,138.5,138.62,138.19,138.36,21913.0,120.416,120.5203,120.1465,120.2943,21913.0
2022-12-15 10:05:00,138.39,138.58,138.23,138.31,30577.0,120.3204,120.4855,120.1812,120.2508,30577.0
2022-12-15 10:10:00,138.31,138.72,138.17,138.67,25520.0,120.2508,120.6073,120.1291,120.5638,25520.0
2022-12-15 10:15:00,138.72,139.09,138.46,138.53,48633.0,120.6073,120.929,120.3812,120.4421,48633.0
2022-12-15 10:20:00,138.46,138.71,138.35,138.69,10803.0,120.3812,120.5986,120.2856,120.5812,10803.0
2022-12-15 10:25:00,138.66,138.77,138.55,138.69,17057.0,120.5551,120.6507,120.4595,120.5812,17057.0
2022-12-15 10:30:00,138.65,138.89,138.34,138.8,18278.0,120.5464,120.7551,120.2769,120.6768,18278.0
2022-12-15 10:35:00,138.8,139.0,138.72,138.95,50933.0,120.6768,120.8507,120.6073,120.8072,50933.0
2022-12-15 10:40:00,138.98,139.0,138.48,138.69,16938.0,120.8333,120.8507,120.3986,120.5812,16938.0
2022-12-15 10:45:00,138.68,138.79,138.23,138.26,17442.0,120.5725,120.6681,120.1812,120.2073,17442.0
2022-12-15 10:50:00,138.19,138.46,138.19,138.3,14418.0,120.1465,120.3812,120.1465,120.2421,14418.0
2022-12-15 10:55:00,138.4,138.4,138.13,138.37,14877.0,120.329,120.329,120.0943,120.303,14877.0
2022-12-15 11:00:00,138.37,138.63,138.28,138.57,15594.0,120.303,120.529,120.2247,120.4769,15594.0
2022-12-15 11:05:00,138.56,138.58,138.29,138.36,11119.0,120.4682,120.4855,120.2334,120.2943,11119.0
2022-12-15 11:10:00,138.38,138.56,138.05,138.12,17333.0,120.3117,120.4682,120.0247,120.0856,17333.0
2022-12-15 11:15:00,138.06,138.09,137.59,137.92,25799.0,120.0334,120.0595,119.6248,119.9117,25799.0
2022-12-15 11:20:00,138.03,138.07,137.92,137.93,9910.0,120.0074,120.0421,119.9117,119.9204,9910.0
2022-12-15 11:25:00,137.92,138.1,137.83,137.96,10007.0,119.9117,120.0682,119.8335,119.9465,10007.0
2022-12-15 11:30:00,138.06,138.17,137.75,138.15,11269.0,120.0334,120.1291,119.7639,120.1117,11269.0
2022-12-15 11:35:00,138.13,138.35,138.13,138.3,9393.0,120.0943,120.2856,120.0943,120.2421,9393.0
2022-12-15 11:40:00,138.27,138.28,137.93,138.13,11683.0,120.216,120.2247,119.9204,120.0943,11683.0
2022-12-15 11:45:00,138.08,138.23,138.05,138.11,7545.0,120.0508,120.1812,120.0247,120.0769,7545.0
2022-12-15 11:50:00,138.11,138.42,138.02,138.42,9901.0,120.0769,120.3464,119.9987,120.3464,9901.0
2022-12-15 11:55:00,138.39,138.46,138.3,138.3,8619.0,120.3204,120.3812,120.2421,120.2421,8619.0
2022-12-15 12:00:00,138.34,138.63,138.29,138.29,12294.0,120.2769,120.529,120.2334,120.2334,12294.0
2022-12-15 12:05:00,138.28,138.53,138.22,138.35,9096.0,120.2247,120.4421,120.1726,120.2856,9096.0
2022-12-15 12:10:00,138.46,138.57,138.24,138.57,6566.0,120.3812,120.4769,120.1899,120.4769,6566.0
2022-12-15 12:15:00,138.59,138.71,138.49,138.68,9458.0,120.4942,120.5986,120.4073,120.5725,9458.0
2022-12-15 12:20:00,138.64,138.64,138.33,138.41,10107.0,120.5377,120.5377,120.2682,120.3377,10107.0
2022-12-15 12:25:00,138.38,138.65,138.37,138.51,10262.0,120.3117,120.5464,120.303,120.4247,10262.0
2022-12-15 12:30:00,138.53,138.74,138.43,138.68,12710.0,120.4421,120.6247,120.3551,120.5725,12710.0
2022-12-15 12:35:00,138.71,138.72,138.36,138.36,7708.0,120.5986,120.6073,120.2943,120.2943,7708.0
2022-12-15 12:40:00,138.46,138.57,138.27,138.34,7122.0,120.3812,120.4769,120.216,120.2769,7122.0
2022-12-15 12:45:00,138.34,138.41,138.05,138.1,11525.0,120.2769,120.3377,120.0247,120.0682,11525.0
2022-12-15 12:50:00,138.12,138.17,137.83,137.86,9739.0,120.0856,120.1291,119.8335,119.8596,9739.0
2022-12-15 12:55:00,137.85,137.85,137.48,137.66,13728.0,119.8509,119.8509,119.5292,119.6857,13728.0
2022-12-15 13:00:00,137.54,137.61,137.42,137.43,8897.0,119.5813,119.6422,119.477,119.4857,8897.0
2022-12-15 13:05:00,137.49,137.49,137.26,137.43,9770.0,119.5379,119.5379,119.3379,119.4857,9770.0
2022-12-15 13:10:00,137.48,137.67,137.45,137.61,6970.0,119.5292,119.6944,119.5031,119.6422,6970.0
2022-12-15 13:15:00,137.72,137.96,137.71,137.74,10626.0,119.7378,119.9465,119.7291,119.7552,10626.0
2022-12-15 13:20:00,137.72,137.9,137.7,137.75,9711.0,119.7378,119.8943,119.7204,119.7639,9711.0
2022-12-15 13:25:00,137.79,137.84,137.62,137.73,8960.0,119.7987,119.8422,119.6509,119.7465,8960.0
2022-12-15 13:30:00,137.71,137.71,137.56,137.61,8456.0,119.7291,119.7291,119.5987,119.6422,8456.0
2022-12-15 13:35:00,137.6,137.77,137.54,137.74,4281.0,119.6335,119.7813,119.5813,119.7552,4281.0
2022-12-15 13:40:00,137.74,137.86,137.59,137.75,11063.0,119.7552,119.8596,119.6248,119.7639,11063.0
2022-12-15 13:45:00,137.77,137.88,137.75,137.86,14316.0,119.7813,119.8769,119.7639,119.8596,14316.0
2022-12-15 13:50:00,137.88,138.04,137.79,138.03,8004.0,119.8769,120.0161,119.7987,120.0074,8004.0
2022-12-15 13:55:00,138.09,138.34,138.04,138.34,10929.0,120.0595,120.2769,120.0161,120.2769,10929.0
2022-12-15 14:00:00,138.38,138.41,138.26,138.32,10844.0,120.3117,120.3377,120.2073,120.2595,10844.0
2022-12-15 14:05:00,138.26,138.26,138.09,138.12,6671.0,120.2073,120.2073,120.0595,120.0856,6671.0
2022-12-15 14:10:00,138.12,138.41,138.11,138.39,12171.0,120.0856,120.3377,120.0769,120.3204,12171.0
2022-12-15 14:15:00,138.42,138.68,138.41,138.5,15246.0,120.3464,120.5725,120.3377,120.416,15246.0
2022-12-15 14:20:00,138.48,138.54,138.31,138.43,20222.0,120.3986,120.4508,120.2508,120.3551,20222.0
2022-12-15 14:25:00,138.41,138.41,138.15,138.21,9423.0,120.3377,120.3377,120.1117,120.1639,9423.0
2022-12-15 14:30:00,138.19,138.52,138.13,138.52,13728.0,120.1465,120.4334,120.0943,120.4334,13728.0
2022-12-15 14:35:00,138.52,138.57,138.31,138.49,14221.0,120.4334,120.4769,120.2508,120.4073,14221.0
2022-12-15 14:40:00,138.53,138.65,138.38,138.65,20642.0,120.4421,120.5464,120.3117,120.5464,20642.0
2022-12-15 14:45:00,138.59,138.63,138.3,138.34,8738.0,120.4942,120.529,120.2421,120.2769,8738.0
2022-12-15 14:50:00,138.34,138.39,138.17,138.32,19126.0,120.2769,120.3204,120.1291,120.2595,19126.0
2022-12-15 14:55:00,138.37,138.47,138.23,138.42,12295.0,120.303,120.3899,120.1812,120.3464,12295.0
2022-12-15 15:00:00,138.44,138.67,138.41,138.61,20592.0,120.3638,120.5638,120.3377,120.5116,20592.0
2022-12-15 15:05:00,138.54,138.77,138.52,138.75,9234.0,120.4508,120.6507,120.4334,120.6333,9234.0
2022-12-15 15:10:00,138.77,138.77,138.34,138.36,21086.0,120.6507,120.6507,120.2769,120.2943,21086.0
2022-12-15 15:15:00,138.36,138.43,138.17,138.22,15968.0,120.2943,120.3551,120.1291,120.1726,15968.0
2022-12-15 15:20:00,138.08,138.35,138.08,138.18,14416.0,120.0508,120.2856,120.0508,120.1378,14416.0
2022-12-15 15:25:00,138.22,138.6,138.2,138.55,12038.0,120.1726,120.5029,120.1552,120.4595,12038.0
2022-12-15 15:30:00,138.59,138.74,138.49,138.71,20921.0,120.4942,120.6247,120.4073,120.5986,20921.0
2022-12-15 15:35:00,138.71,138.71,138.15,138.24,19565.0,120.5986,120.5986,120.1117,120.1899,19565.0
2022-12-15 15:40:00,138.23,138.24,137.83,137.9,24668.0,120.1812,120.1899,119.8335,119.8943,24668.0
2022-12-15 15:45:00,137.87,138.05,137.82,137.99,35421.0,119.8683,120.0247,119.8248,119.9726,35421.0
2022-12-15 15:50:00,138.01,138.17,137.94,138.01,45776.0,119.99,120.1291,119.9291,119.99,45776.0
2022-12-15 15:55:00,138.0,138.1,137.83,138.03,129970.0,119.9813,120.0682,119.8335,120.0074,129970.0
2022-12-16 09:30:00,136.07,136.89,135.18,135.19,623887.0,118.3033,119.0162,117.5295,117.5382,623887.0
2022-12-16 09:35:00,135.05,135.14,133.82,133.99,17308.0,117.4165,117.4947,116.3471,116.4949,17308.0
2022-12-16 09:40:00,134.0,135.21,133.98,135.21,20485.0,116.5036,117.5556,116.4862,117.5556,20485.0
2022-12-16 09:45:00,135.21,135.55,134.86,135.24,18507.0,117.5556,117.8512,117.2513,117.5817,18507.0
2022-12-16 09:50:00,135.11,135.81,135.11,135.4,20936.0,117.4686,118.0772,117.4686,117.7208,20936.0
2022-12-16 09:55:00,135.41,135.53,135.17,135.34,5170.0,117.7295,117.8338,117.5208,117.6686,5170.0
2022-12-16 10:00:00,135.41,135.44,134.56,134.66,11136.0,117.7295,117.7555,116.9904,117.0774,11136.0
2022-12-16 10:05:00,134.64,134.71,133.88,134.03,25794.0,117.06,117.1209,116.3992,116.5296,25794.0
2022-12-16 10:10:00,133.92,133.96,133.46,133.67,6862.0,116.434,116.4688,116.0341,116.2166,6862.0
2022-12-16 10:15:00,133.54,134.02,133.49,133.82,19035.0,116.1036,116.5209,116.0601,116.3471,19035.0
2022-12-16 10:20:00,133.89,133.93,133.64,133.78,14887.0,116.4079,116.4427,116.1906,116.3123,14887.0
2022-12-16 10:25:00,133.67,133.92,133.31,133.32,13856.0,116.2166,116.434,115.9037,115.9123,13856.0
2022-12-16 10:30:00,133.24,133.36,132.93,133.15,10528.0,115.8428,115.9471,115.5733,115.7645,10528.0
2022-12-16 10:35:00,133.21,133.3,132.93,132.93,12717.0,115.8167,115.895,115.5733,115.5733,12717.0
2022-12-16 10:40:00,133.07,133.45,132.76,133.24,8016.0,115.695,116.0254,115.4255,115.8428,8016.0
2022-12-16 10:45:00,133.21,133.21,133.02,133.17,5186.0,115.8167,115.8167,115.6515,115.7819,5186.0
2022-12-16 10:50:00,133.09,133.24,132.96,133.01,6799.0,115.7124,115.8428,115.5994,115.6428,6799.0
2022-12-16 10:55:00,133.06,133.12,132.94,133.01,7271.0,115.6863,115.7385,115.582,115.6428,7271.0
2022-12-16 11:00:00,133.06,133.1,132.67,132.8,8836.0,115.6863,115.7211,115.3472,115.4602,8836.0
2022-12-16 11:05:00,132.7,132.72,132.17,132.17,9199.0,115.3733,115.3907,114.9125,114.9125,9199.0
2022-12-16 11:10:00,132.08,132.77,132.02,132.74,10007.0,114.8343,115.4342,114.7821,115.4081,10007.0
2022-12-16 11:15:00,132.84,133.18,132.81,133.13,5799.0,115.495,115.7906,115.4689,115.7472,5799.0
2022-12-16 11:20:00,133.17,133.32,133.11,133.16,9625.0,115.7819,115.9123,115.7298,115.7732,9625.0
2022-12-16 11:25:00,133.18,133.5,133.18,133.33,10398.0,115.7906,116.0688,115.7906,115.921,10398.0
2022-12-16 11:30:00,133.42,133.68,133.42,133.56,12545.0,115.9993,116.2253,115.9993,116.121,12545.0
2022-12-16 11:35:00,133.5,134.21,133.49,134.07,12202.0,116.0688,116.6861,116.0601,116.5644,12202.0
2022-12-16 11:40:00,134.08,134.14,133.68,133.83,19797.0,116.5731,116.6253,116.2253,116.3558,19797.0
2022-12-16 11:45:00,133.87,134.32,133.8,134.17,20615.0,116.3905,116.7818,116.3297,116.6514,20615.0
2022-12-16 11:50:00,134.19,134.29,134.1,134.19,12085.0,116.6688,116.7557,116.5905,116.6688,12085.0
2022-12-16 11:55:00,134.23,134.28,133.91,133.94,15903.0,116.7035,116.747,116.4253,116.4514,15903.0
2022-12-16 12:00:00,133.95,133.98,133.64,133.87,14593.0,116.4601,116.4862,116.1906,116.3905,14593.0
2022-12-16 12:05:00,133.83,133.86,133.65,133.76,7793.0,116.3558,116.3818,116.1993,116.2949,7793.0
2022-12-16 12:10:00,133.8,134.04,133.78,133.92,12430.0,116.3297,116.5383,116.3123,116.434,12430.0
2022-12-16 12:15:00,133.92,134.24,133.78,134.12,10516.0,116.434,116.7122,116.3123,116.6079,10516.0
2022-12-16 12:20:00,134.07,134.13,133.9,133.98,27257.0,116.5644,116.6166,116.4166,116.4862,27257.0
2022-12-16 12:25:00,133.94,133.99,133.81,133.94,7898.0,116.4514,116.4949,116.3384,116.4514,7898.0
2022-12-16 12:30:00,133.9,134.28,133.87,134.23,13643.0,116.4166,116.747,116.3905,116.7035,13643.0
2022-12-16 12:35:00,134.26,134.63,134.24,134.45,13538.0,116.7296,117.0513,116.7122,116.8948,13538.0
2022-12-16 12:40:00,134.38,134.38,133.86,133.86,15960.0,116.8339,116.8339,116.3818,116.3818,15960.0
2022-12-16 12:45:00,133.95,134.09,133.86,133.98,10057.0,116.4601,116.5818,116.3818,116.4862,10057.0
2022-12-16 12:50:00,133.95,133.95,133.6,133.64,10092.0,116.4601,116.4601,116.1558,116.1906,10092.0
2022-12-16 12:55:00,133.68,133.75,133.61,133.7,8569.0,116.2253,116.2862,116.1645,116.2427,8569.0
2022-12-16 13:00:00,133.71,134.05,133.69,134.05,7447.0,116.2514,116.547,116.234,116.547,7447.0
2022-12-16 13:05:00,134.09,134.35,134.09,134.28,29654.0,116.5818,116.8079,116.5818,116.747,29654.0
2022-12-16 13:10:00,134.3,134.34,134.13,134.3,11630.0,116.7644,116.7992,116.6166,116.7644,11630.0
2022-12-16 13:15:00,134.3,134.58,134.28,134.46,8638.0,116.7644,117.0078,116.747,116.9035,8638.0
2022-12-16 13:20:00,134.42,134.49,134.33,134.33,8389.0,116.8687,116.9296,116.7905,116.7905,8389.0
2022-12-16 13:25:00,134.32,134.35,134.16,134.21,19547.0,116.7818,116.8079,116.6427,116.6861,19547.0
2022-12-16 13:30:00,134.22,134.5,134.18,134.43,10863.0,116.6948,116.9383,116.6601,116.8774,10863.0
2022-12-16 13:35:00,134.43,134.44,134.16,134.16,6950.0,116.8774,116.8861,116.6427,116.6427,6950.0
2022-12-16 13:40:00,134.18,134.35,134.05,134.35,12565.0,116.6601,116.8079,116.547,116.8079,12565.0
2022-12-16 13:45:00,134.39,134.39,134.18,134.19,8646.0,116.8426,116.8426,116.6601,116.6688,8646.0
2022-12-16 13:50:00,134.19,134.21,133.9,133.9,6361.0,116.6688,116.6861,116.4166,116.4166,6361.0
2022-12-16 13:55:00,133.89,133.93,133.55,133.57,7769.0,116.4079,116.4427,116.1123,116.1297,7769.0
2022-12-16 14:00:00,133.56,134.06,133.52,134.03,36243.0,116.121,116.5557,116.0862,116.5296,36243.0
2022-12-16 14:05:00,134.07,134.24,134.0,134.22,10520.0,116.5644,116.7122,116.5036,116.6948,10520.0
2022-12-16 14:10:00,134.25,134.31,134.13,134.22,9588.0,116.7209,116.7731,116.6166,116.6948,9588.0
2022-12-16 14:15:00,134.19,134.28,133.97,133.97,8396.0,116.6688,116.747,116.4775,116.4775,8396.0
2022-12-16 14:20:00,134.0,134.1,133.84,134.08,10600.0,116.5036,116.5905,116.3644,116.5731,10600.0
2022-12-16 14:25:00,134.07,134.09,133.98,134.05,7477.0,116.5644,116.5818,116.4862,116.547,7477.0
2022-12-16 14:30:00,134.02,134.04,133.5,133.62,19890.0,116.5209,116.5383,116.0688,116.1732,19890.0
2022-12-16 14:35:00,133.61,133.84,133.61,133.72,17508.0,116.1645,116.3644,116.1645,116.2601,17508.0
2022-12-16 14:40:00,133.72,133.82,133.56,133.56,7016.0,116.2601,116.3471,116.121,116.121,7016.0
2022-12-16 14:45:00,133.6,133.64,133.47,133.57,8330.0,116.1558,116.1906,116.0428,116.1297,8330.0
2022-12-16 14:50:00,133.57,133.87,133.55,133.84,7896.0,116.1297,116.3905,116.1123,116.3644,7896.0
2022-12-16 14:55:00,133.88,134.25,133.79,134.22,18635.0,116.3992,116.7209,116.321,116.6948,18635.0
2022-12-16 15:00:00,134.18,134.4,134.15,134.16,10252.0,116.6601,116.8513,116.634,116.6427,10252.0
2022-12-16 15:05:00,134.13,134.18,133.97,134.09,9000.0,116.6166,116.6601,116.4775,116.5818,9000.0
2022-12-16 15:10:00,134.08,134.35,134.04,134.3,10071.0,116.5731,116.8079,116.5383,116.7644,10071.0
2022-12-16 15:15:00,134.28,134.55,134.27,134.29,9935.0,116.747,116.9817,116.7383,116.7557,9935.0
2022-12-16 15:20:00,134.28,134.46,134.2,134.36,15950.0,116.747,116.9035,116.6774,116.8166,15950.0
2022-12-16 15:25:00,134.4,134.79,134.37,134.77,14897.0,116.8513,117.1904,116.8252,117.173,14897.0
2022-12-16 15:30:00,134.8,135.37,134.8,135.08,23684.0,117.1991,117.6947,117.1991,117.4425,23684.0
2022-12-16 15:35:00,135.1,135.12,134.87,135.05,20933.0,117.4599,117.4773,117.26,117.4165,20933.0
2022-12-16 15:40:00,135.07,135.5,135.04,135.36,19839.0,117.4338,117.8077,117.4078,117.686,19839.0
2022-12-16 15:45:00,135.27,135.49,135.12,135.25,37802.0,117.6077,117.799,117.4773,117.5903,37802.0
2022-12-16 15:50:00,135.2,135.32,134.77,134.92,51877.0,117.5469,117.6512,117.173,117.3034,51877.0
2022-12-16 15:55:00,134.92,135.16,134.76,134.77,142195.0,117.3034,117.5121,117.1643,117.173,142195.0
2022-12-19 09:30:00,134.33,134.85,133.73,134.32,28856.0,116.7905,117.2426,116.2688,116.7818,28856.0
2022-12-19 09:35:00,134.13,134.17,133.64,133.82,16438.0,116.6166,116.6514,116.1906,116.3471,16438.0
2022-12-19 09:40:00,133.83,134.01,133.59,133.89,12861.0,116.3558,116.5123,116.1471,116.4079,12861.0
2022-12-19 09:45:00,133.91,133.91,133.21,133.28,14301.0,116.4253,116.4253,115.8167,115.8776,14301.0
2022-12-19 09:50:00,133.47,133.73,133.31,133.58,7328.0,116.0428,116.2688,115.9037,116.1384,7328.0
2022-12-19 09:55:00,133.63,134.02,133.61,134.0,18037.0,116.1819,116.5209,116.1645,116.5036,18037.0
2022-12-19 10:00:00,134.01,134.54,133.85,133.85,10321.0,116.5123,116.9731,116.3731,116.3731,10321.0
2022-12-19 10:05:00,133.9,134.25,133.78,134.16,6740.0,116.4166,116.7209,116.3123,116.6427,6740.0
2022-12-19 10:10:00,134.16,134.88,134.15,134.88,6822.0,116.6427,117.2687,116.634,117.2687,6822.0
2022-12-19 10:15:00,134.85,134.97,134.68,134.89,6466.0,117.2426,117.3469,117.0948,117.2774,6466.0
2022-12-19 10:20:00,134.82,135.23,134.82,135.13,6551.0,117.2165,117.573,117.2165,117.486,6551.0
2022-12-19 10:25:00,135.15,135.19,134.9,135.05,14020.0,117.5034,117.5382,117.286,117.4165,14020.0
2022-12-19 10:30:00,135.01,135.13,134.4,134.53,7173.0,117.3817,117.486,116.8513,116.9644,7173.0
2022-12-19 10:35:00,134.56,135.09,134.55,134.99,8099.0,116.9904,117.4512,116.9817,117.3643,8099.0
2022-12-19 10:40:00,134.94,135.12,134.8,135.0,8462.0,117.3208,117.4773,117.1991,117.373,8462.0
2022-12-19 10:45:00,134.99,134.99,134.72,134.95,9431.0,117.3643,117.3643,117.1295,117.3295,9431.0
2022-12-19 10:50:00,134.93,134.97,134.61,134.75,11872.0,117.3121,117.3469,117.0339,117.1556,11872.0
2022-12-19 10:55:00,134.76,134.76,134.27,134.29,10772.0,117.1643,117.1643,116.7383,116.7557,10772.0
2022-12-19 11:00:00,134.28,134.29,133.93,133.94,11839.0,116.747,116.7557,116.4427,116.4514,11839.0
2022-12-19 11:05:00,133.96,134.17,133.85,133.96,71429.0,116.4688,116.6514,116.3731,116.4688,71429.0
2022-12-19 11:10:00,134.0,134.19,133.95,134.08,14737.0,116.5036,116.6688,116.4601,116.5731,14737.0
2022-12-19 11:15:00,134.22,134.48,134.15,134.46,10968.0,116.6948,116.9209,116.634,116.9035,10968.0
2022-12-19 11:20:00,134.62,134.67,134.46,134.63,7387.0,117.0426,117.0861,116.9035,117.0513,7387.0
2022-12-19 11:25:00,134.68,134.68,134.29,134.34,5962.0,117.0948,117.0948,116.7557,116.7992,5962.0
2022-12-19 11:30:00,134.33,134.44,134.23,134.31,6341.0,116.7905,116.8861,116.7035,116.7731,6341.0
2022-12-19 11:35:00,134.39,134.39,134.04,134.32,15998.0,116.8426,116.8426,116.5383,116.7818,15998.0
2022-12-19 11:40:00,134.39,134.39,134.0,134.0,20934.0,116.8426,116.8426,116.5036,116.5036,20934.0
2022-12-19 11:45:00,134.03,134.39,134.03,134.32,25394.0,116.5296,116.8426,116.5296,116.7818,25394.0
2022-12-19 11:50:00,134.25,134.44,134.22,134.39,13446.0,116.7209,116.8861,116.6948,116.8426,13446.0
2022-12-19 11:55:00,134.35,134.38,134.19,134.34,8217.0,116.8079,116.8339,116.6688,116.7992,8217.0
2022-12-19 12:00:00,134.35,134.41,134.23,134.23,14614.0,116.8079,116.86,116.7035,116.7035,14614.0
2022-12-19 12:05:00,134.22,134.47,134.22,134.34,9948.0,116.6948,116.9122,116.6948,116.7992,9948.0
2022-12-19 12:10:00,134.34,134.34,134.1,134.24,12425.0,116.7992,116.7992,116.5905,116.7122,12425.0
2022-12-19 12:15:00,134.28,134.33,134.15,134.3,9845.0,116.747,116.7905,116.634,116.7644,9845.0
2022-12-19 12:20:00,134.27,134.39,134.18,134.18,9365.0,116.7383,116.8426,116.6601,116.6601,9365.0
2022-12-19 12:25:00,134.19,134.27,134.13,134.19,5954.0,116.6688,116.7383,116.6166,116.6688,5954.0
2022-12-19 12:30:00,134.11,134.11,133.94,134.0,9357.0,116.5992,116.5992,116.4514,116.5036,9357.0
2022-12-19 12:35:00,134.0,134.12,133.91,134.0,5447.0,116.5036,116.6079,116.4253,116.5036,5447.0
2022-12-19 12:40:00,134.01,134.06,133.89,134.06,4959.0,116.5123,116.5557,116.4079,116.5557,4959.0
2022-12-19 12:45:00,134.06,134.41,134.06,134.35,7627.0,116.5557,116.86,116.5557,116.8079,7627.0
2022-12-19 12:50:00,134.41,134.42,134.29,134.31,9307.0,116.86,116.8687,116.7557,116.7731,9307.0
2022-12-19 12:55:00,134.3,134.41,134.27,134.38,12286.0,116.7644,116.86,116.7383,116.8339,12286.0
2022-12-19 13:00:00,134.34,134.43,134.3,134.3,17917.0,116.7992,116.8774,116.7644,116.7644,17917.0
2022-12-19 13:05:00,134.3,134.41,134.12,134.13,11163.0,116.7644,116.86,116.6079,116.6166,11163.0
2022-12-19 13:10:00,134.14,134.19,134.04,134.12,6722.0,116.6253,116.6688,116.5383,116.6079,6722.0
2022-12-19 13:15:00,134.09,134.13,133.95,134.07,8594.0,116.5818,116.6166,116.4601,116.5644,8594.0
2022-12-19 13:20:00,134.09,134.41,134.05,134.37,17415.0,116.5818,116.86,116.547,116.8252,17415.0
2022-12-19 13:25:00,134.38,134.43,134.08,134.17,9528.0,116.8339,116.8774,116.5731,116.6514,9528.0
2022-12-19 13:30:00,134.14,134.23,133.99,133.99,6631.0,116.6253,116.7035,116.4949,116.4949,6631.0
2022-12-19 13:35:00,134.0,134.17,133.91,134.11,6683.0,116.5036,116.6514,116.4253,116.5992,6683.0
2022-12-19 13:40:00,134.1,134.16,133.8,133.8,7156.0,116.5905,116.6427,116.3297,116.3297,7156.0
2022-12-19 13:45:00,133.81,133.87,133.72,133.84,8006.0,116.3384,116.3905,116.2601,116.3644,8006.0
2022-12-19 13:50:00,133.79,133.83,133.61,133.61,8716.0,116.321,116.3558,116.1645,116.1645,8716.0
2022-12-19 13:55:00,133.59,133.59,133.36,133.42,5542.0,116.1471,116.1471,115.9471,115.9993,5542.0
2022-12-19 14:00:00,133.37,133.37,132.95,132.95,7857.0,115.9558,115.9558,115.5907,115.5907,7857.0
2022-12-19 14:05:00,132.9,132.97,132.83,132.97,14622.0,115.5472,115.608,115.4863,115.608,14622.0
2022-12-19 14:10:00,132.96,133.16,132.95,133.06,15021.0,115.5994,115.7732,115.5907,115.6863,15021.0
2022-12-19 14:15:00,133.05,133.24,133.02,133.17,6685.0,115.6776,115.8428,115.6515,115.7819,6685.0
2022-12-19 14:20:00,133.11,133.14,132.64,132.64,12370.0,115.7298,115.7558,115.3211,115.3211,12370.0
2022-12-19 14:25:00,132.63,132.69,132.48,132.48,10105.0,115.3124,115.3646,115.182,115.182,10105.0
2022-12-19 14:30:00,132.58,132.85,132.49,132.85,11374.0,115.269,115.5037,115.1907,115.5037,11374.0
2022-12-19 14:35:00,132.83,132.88,132.61,132.65,12558.0,115.4863,115.5298,115.2951,115.3298,12558.0
2022-12-19 14:40:00,132.62,132.66,132.42,132.66,9191.0,115.3037,115.3385,115.1299,115.3385,9191.0
2022-12-19 14:45:00,132.66,132.87,132.66,132.67,13105.0,115.3385,115.5211,115.3385,115.3472,13105.0
2022-12-19 14:50:00,132.69,132.69,132.36,132.46,16187.0,115.3646,115.3646,115.0777,115.1646,16187.0
2022-12-19 14:55:00,132.51,132.73,132.5,132.68,11189.0,115.2081,115.3994,115.1994,115.3559,11189.0
2022-12-19 15:00:00,132.7,132.7,132.46,132.49,8318.0,115.3733,115.3733,115.1646,115.1907,8318.0
2022-12-19 15:05:00,132.48,132.77,132.37,132.77,25184.0,115.182,115.4342,115.0864,115.4342,25184.0
2022-12-19 15:10:00,132.76,132.88,132.61,132.61,11867.0,115.4255,115.5298,115.2951,115.2951,11867.0
2022-12-19 15:15:00,132.64,132.76,132.49,132.65,15104.0,115.3211,115.4255,115.1907,115.3298,15104.0
2022-12-19 15:20:00,132.65,132.67,132.31,132.47,10790.0,115.3298,115.3472,115.0342,115.1733,10790.0
2022-12-19 15:25:00,132.47,132.51,132.11,132.14,24624.0,115.1733,115.2081,114.8603,114.8864,24624.0
2022-12-19 15:30:00,132.13,132.53,132.09,132.43,12029.0,114.8777,115.2255,114.8429,115.1386,12029.0
2022-12-19 15:35:00,132.41,132.5,132.24,132.24,12789.0,115.1212,115.1994,114.9734,114.9734,12789.0
2022-12-19 15:40:00,132.24,132.34,132.11,132.17,25661.0,114.9734,115.0603,114.8603,114.9125,25661.0
2022-12-19 15:45:00,132.17,132.53,132.04,132.5,41602.0,114.9125,115.2255,114.7995,115.1994,41602.0
2022-12-19 15:50:00,132.53,133.03,132.53,133.03,34259.0,115.2255,115.6602,115.2255,115.6602,34259.0
2022-12-19 15:55:00,133.02,133.3,132.98,133.21,83758.0,115.6515,115.895,115.6167,115.8167,83758.0
2022-12-20 09:30:00,132.42,132.94,131.58,132.44,36060.0,115.1299,115.582,114.3995,115.1472,36060.0
2022-12-20 09:35:00,132.22,132.29,131.74,131.74,4806.0,114.956,115.0168,114.5386,114.5386,4806.0
2022-12-20 09:40:00,131.73,131.91,131.41,131.42,16569.0,114.53,114.6865,114.2517,114.2604,16569.0
2022-12-20 09:45:00,131.41,131.57,131.31,131.55,5672.0,114.2517,114.3908,114.1648,114.3735,5672.0
2022-12-20 09:50:00,131.64,132.02,131.56,132.02,6265.0,114.4517,114.7821,114.3822,114.7821,6265.0
2022-12-20 09:55:00,131.99,132.66,131.96,132.54,5100.0,114.756,115.3385,114.7299,115.2342,5100.0
2022-12-20 10:00:00,132.61,132.95,132.61,132.83,7714.0,115.2951,115.5907,115.2951,115.4863,7714.0
2022-12-20 10:05:00,132.83,133.05,132.78,132.94,22556.0,115.4863,115.6776,115.4429,115.582,22556.0
2022-12-20 10:10:00,132.98,133.3,132.92,133.15,12964.0,115.6167,115.895,115.5646,115.7645,12964.0
2022-12-20 10:15:00,133.14,133.14,132.8,132.93,7351.0,115.7558,115.7558,115.4602,115.5733,7351.0
2022-12-20 10:20:00,132.91,133.33,132.8,133.12,8042.0,115.5559,115.921,115.4602,115.7385,8042.0
2022-12-20 10:25:00,133.19,133.31,132.98,133.01,5459.0,115.7993,115.9037,115.6167,115.6428,5459.0
2022-12-20 10:30:00,133.06,133.2,132.89,132.89,5317.0,115.6863,115.808,115.5385,115.5385,5317.0
2022-12-20 10:35:00,132.94,133.01,132.77,132.81,11674.0,115.582,115.6428,115.4342,115.4689,11674.0
2022-12-20 10:40:00,132.78,132.96,132.61,132.74,9522.0,115.4429,115.5994,115.2951,115.4081,9522.0
2022-12-20 10:45:00,132.72,133.04,132.63,133.03,4756.0,115.3907,115.6689,115.3124,115.6602,4756.0
2022-12-20 10:50:00,132.95,133.05,132.82,132.95,8774.0,115.5907,115.6776,115.4776,115.5907,8774.0
2022-12-20 10:55:00,133.01,133.06,132.76,132.77,10299.0,115.6428,115.6863,115.4255,115.4342,10299.0
2022-12-20 11:00:00,132.81,133.08,132.81,133.0,6047.0,115.4689,115.7037,115.4689,115.6341,6047.0
2022-12-20 11:05:00,132.95,133.03,132.72,132.72,15572.0,115.5907,115.6602,115.3907,115.3907,15572.0
2022-12-20 11:10:00,132.78,132.96,132.64,132.9,13201.0,115.4429,115.5994,115.3211,115.5472,13201.0
2022-12-20 11:15:00,132.87,132.91,132.55,132.84,29872.0,115.5211,115.5559,115.2429,115.495,29872.0
2022-12-20 11:20:00,132.86,132.91,132.42,132.6,11605.0,115.5124,115.5559,115.1299,115.2864,11605.0
2022-12-20 11:25:00,132.56,132.77,132.52,132.71,7445.0,115.2516,115.4342,115.2168,115.382,7445.0
2022-12-20 11:30:00,132.71,132.96,132.71,132.93,9895.0,115.382,115.5994,115.382,115.5733,9895.0
2022-12-20 11:35:00,132.96,133.12,132.92,133.12,14611.0,115.5994,115.7385,115.5646,115.7385,14611.0
2022-12-20 11:40:00,133.19,133.19,132.95,133.11,13996.0,115.7993,115.7993,115.5907,115.7298,13996.0
2022-12-20 11:45:00,133.11,133.12,133.02,133.1,14534.0,115.7298,115.7385,115.6515,115.7211,14534.0
2022-12-20 11:50:00,133.07,133.13,133.03,133.09,28636.0,115.695,115.7472,115.6602,115.7124,28636.0
2022-12-20 11:55:00,133.09,133.7,133.03,133.69,18091.0,115.7124,116.2427,115.6602,116.234,18091.0
2022-12-20 12:00:00,133.73,133.93,133.7,133.81,6713.0,116.2688,116.4427,116.2427,116.3384,6713.0
2022-12-20 12:05:00,133.83,134.01,133.64,133.99,11393.0,116.3558,116.5123,116.1906,116.4949,11393.0
2022-12-20 12:10:00,133.95,133.96,133.63,133.71,16637.0,116.4601,116.4688,116.1819,116.2514,16637.0
2022-12-20 12:15:00,133.74,134.12,133.71,134.01,15912.0,116.2775,116.6079,116.2514,116.5123,15912.0
2022-12-20 12:20:00,134.08,134.24,134.01,134.1,15063.0,116.5731,116.7122,116.5123,116.5905,15063.0
2022-12-20 12:25:00,134.1,134.16,133.92,133.98,10304.0,116.5905,116.6427,116.434,116.4862,10304.0
2022-12-20 12:30:00,133.98,134.07,133.86,133.86,7646.0,116.4862,116.5644,116.3818,116.3818,7646.0
2022-12-20 12:35:00,133.81,134.05,133.75,134.05,8720.0,116.3384,116.547,116.2862,116.547,8720.0
2022-12-20 12:40:00,134.03,134.25,134.02,134.08,7899.0,116.5296,116.7209,116.5209,116.5731,7899.0
2022-12-20 12:45:00,134.11,134.2,134.05,134.11,7242.0,116.5992,116.6774,116.547,116.5992,7242.0
2022-12-20 12:50:00,134.08,134.28,134.08,134.21,8402.0,116.5731,116.747,116.5731,116.6861,8402.0
2022-12-20 12:55:00,134.24,134.28,133.96,133.96,18161.0,116.7122,116.747,116.4688,116.4688,18161.0
2022-12-20 13:00:00,134.0,134.14,133.88,133.88,7236.0,116.5036,116.6253,116.3992,116.3992,7236.0
2022-12-20 13:05:00,133.89,133.9,133.55,133.66,8742.0,116.4079,116.4166,116.1123,116.208,8742.0
2022-12-20 13:10:00,133.7,133.71,133.49,133.52,4672.0,116.2427,116.2514,116.0601,116.0862,4672.0
2022-12-20 13:15:00,133.56,133.75,133.56,133.68,10797.0,116.121,116.2862,116.121,116.2253,10797.0
2022-12-20 13:20:00,133.64,133.84,133.61,133.8,11231.0,116.1906,116.3644,116.1645,116.3297,11231.0
2022-12-20 13:25:00,133.81,134.02,133.81,133.99,15425.0,116.3384,116.5209,116.3384,116.4949,15425.0
2022-12-20 13:30:00,133.99,134.18,133.99,134.12,12623.0,116.4949,116.6601,116.4949,116.6079,12623.0
2022-12-20 13:35:00,134.13,134.34,134.13,134.34,7474.0,116.6166,116.7992,116.6166,116.7992,7474.0
2022-12-20 13:40:00,134.35,134.38,134.2,134.36,11965.0,116.8079,116.8339,116.6774,116.8166,11965.0
2022-12-20 13:45:00,134.33,134.33,134.14,134.14,12731.0,116.7905,116.7905,116.6253,116.6253,12731.0
2022-12-20 13:50:00,134.13,134.15,134.03,134.03,14923.0,116.6166,116.634,116.5296,116.5296,14923.0
2022-12-20 13:55:00,134.09,134.16,134.05,134.13,11061.0,116.5818,116.6427,116.547,116.6166,11061.0
2022-12-20 14:00:00,134.16,134.43,134.07,134.38,17618.0,116.6427,116.8774,116.5644,116.8339,17618.0
2022-12-20 14:05:00,134.35,134.37,134.08,134.3,13830.0,116.8079,116.8252,116.5731,116.7644,13830.0
2022-12-20 14:10:00,134.31,134.38,134.25,134.35,12437.0,116.7731,116.8339,116.7209,116.8079,12437.0
2022-12-20 14:15:00,134.32,134.36,134.24,134.26,8422.0,116.7818,116.8166,116.7122,116.7296,8422.0
2022-12-20 14:20:00,134.27,134.27,134.06,134.2,17765.0,116.7383,116.7383,116.5557,116.6774,17765.0
2022-12-20 14:25:00,134.19,134.26,134.09,134.1,19325.0,116.6688,116.7296,116.5818,116.5905,19325.0
2022-12-20 14:30:00,134.1,134.1,133.94,133.98,14025.0,116.5905,116.5905,116.4514,116.4862,14025.0
2022-12-20 14:35:00,133.98,133.99,133.76,133.88,17902.0,116.4862,116.4949,116.2949,116.3992,17902.0
2022-12-20 14:40:00,133.89,133.94,133.74,133.92,7258.0,116.4079,116.4514,116.2775,116.434,7258.0
2022-12-20 14:45:00,133.92,134.01,133.78,133.78,13901.0,116.434,116.5123,116.3123,116.3123,13901.0
2022-12-20 14:50:00,133.8,133.97,133.7,133.93,6800.0,116.3297,116.4775,116.2427,116.4427,6800.0
2022-12-20 14:55:00,133.97,133.99,133.86,133.87,17008.0,116.4775,116.4949,116.3818,116.3905,17008.0
2022-12-20 15:00:00,133.89,133.89,133.61,133.61,14494.0,116.4079,116.4079,116.1645,116.1645,14494.0
2022-12-20 15:05:00,133.62,133.62,133.36,133.49,30133.0,116.1732,116.1732,115.9471,116.0601,30133.0
2022-12-20 15:10:00,133.49,133.7,133.39,133.66,21926.0,116.0601,116.2427,115.9732,116.208,21926.0
2022-12-20 15:15:00,133.65,133.89,133.65,133.71,21849.0,116.1993,116.4079,116.1993,116.2514,21849.0
2022-12-20 15:20:00,133.72,133.88,133.66,133.86,17146.0,116.2601,116.3992,116.208,116.3818,17146.0
2022-12-20 15:25:00,133.88,134.2,133.88,134.2,21237.0,116.3992,116.6774,116.3992,116.6774,21237.0
2022-12-20 15:30:00,134.22,134.32,134.02,134.03,22485.0,116.6948,116.7818,116.5209,116.5296,22485.0
2022-12-20 15:35:00,134.04,134.35,133.99,134.35,24801.0,116.5383,116.8079,116.4949,116.8079,24801.0
2022-12-20 15:40:00,134.33,134.35,134.26,134.31,24949.0,116.7905,116.8079,116.7296,116.7731,24949.0
2022-12-20 15:45:00,134.3,134.34,134.12,134.24,36189.0,116.7644,116.7992,116.6079,116.7122,36189.0
2022-12-20 15:50:00,134.25,134.26,133.94,134.08,52059.0,116.7209,116.7296,116.4514,116.5731,52059.0
2022-12-20 15:55:00,134.08,134.08,133.75,133.84,101979.0,116.5731,116.5731,116.2862,116.3644,101979.0
2022-12-21 09:30:00,135.42,135.56,134.63,135.0,54330.0,117.7381,117.8599,117.0513,117.373,54330.0
2022-12-21 09:35:00,135.02,135.33,135.02,135.29,13140.0,117.3904,117.6599,117.3904,117.6251,13140.0
2022-12-21 09:40:00,135.13,135.43,134.9,135.43,16735.0,117.486,117.7468,117.286,117.7468,16735.0
2022-12-21 09:45:00,135.45,135.65,135.35,135.59,25856.0,117.7642,117.9381,117.6773,117.886,25856.0
2022-12-21 09:50:00,135.61,135.71,135.19,135.19,10553.0,117.9033,117.9903,117.5382,117.5382,10553.0
2022-12-21 09:55:00,135.25,135.56,135.14,135.56,6232.0,117.5903,117.8599,117.4947,117.8599,6232.0
2022-12-21 10:00:00,135.64,135.93,135.52,135.76,12976.0,117.9294,118.1816,117.8251,118.0338,12976.0
2022-12-21 10:05:00,135.72,135.92,135.58,135.86,18853.0,117.999,118.1729,117.8773,118.1207,18853.0
2022-12-21 10:10:00,135.86,136.06,135.77,135.8,21094.0,118.1207,118.2946,118.0424,118.0685,21094.0
2022-12-21 10:15:00,135.79,135.98,135.69,135.82,12449.0,118.0598,118.225,117.9729,118.0859,12449.0
2022-12-21 10:20:00,135.85,135.91,135.56,135.59,7045.0,118.112,118.1642,117.8599,117.886,7045.0
2022-12-21 10:25:00,135.67,135.88,135.58,135.88,7710.0,117.9555,118.1381,117.8773,118.1381,7710.0
2022-12-21 10:30:00,135.84,136.1,135.69,135.97,16997.0,118.1033,118.3294,117.9729,118.2163,16997.0
2022-12-21 10:35:00,135.99,136.02,135.86,136.01,14099.0,118.2337,118.2598,118.1207,118.2511,14099.0
2022-12-21 10:40:00,136.01,136.09,135.82,135.9,9290.0,118.2511,118.3207,118.0859,118.1555,9290.0
2022-12-21 10:45:00,135.91,136.08,135.89,136.02,6482.0,118.1642,118.312,118.1468,118.2598,6482.0
2022-12-21 10:50:00,136.0,136.0,135.77,135.83,8367.0,118.2424,118.2424,118.0424,118.0946,8367.0
2022-12-21 10:55:00,135.85,136.23,135.84,136.23,4652.0,118.112,118.4424,118.1033,118.4424,4652.0
2022-12-21 11:00:00,136.28,136.37,136.0,136.22,41343.0,118.4859,118.5641,118.2424,118.4337,41343.0
2022-12-21 11:05:00,136.25,136.25,135.8,136.0,26121.0,118.4598,118.4598,118.0685,118.2424,26121.0
2022-12-21 11:10:00,136.0,136.21,135.83,135.83,11173.0,118.2424,118.425,118.0946,118.0946,11173.0
2022-12-21 11:15:00,135.87,136.26,135.86,136.14,23623.0,118.1294,118.4685,118.1207,118.3641,23623.0
2022-12-21 11:20:00,136.1,136.2,135.95,136.0,12538.0,118.3294,118.4163,118.1989,118.2424,12538.0
2022-12-21 11:25:00,135.99,136.16,135.94,136.06,10680.0,118.2337,118.3815,118.1903,118.2946,10680.0
2022-12-21 11:30:00,136.07,136.23,136.02,136.02,11716.0,118.3033,118.4424,118.2598,118.2598,11716.0
2022-12-21 11:35:00,136.08,136.08,135.91,135.93,6625.0,118.312,118.312,118.1642,118.1816,6625.0
2022-12-21 11:40:00,135.9,135.96,135.84,135.92,4877.0,118.1555,118.2076,118.1033,118.1729,4877.0
2022-12-21 11:45:00,135.92,135.92,135.39,135.44,17594.0,118.1729,118.1729,117.7121,117.7555,17594.0
2022-12-21 11:50:00,135.46,135.62,135.45,135.56,9598.0,117.7729,117.912,117.7642,117.8599,9598.0
2022-12-21 11:55:00,135.54,135.78,135.54,135.78,9802.0,117.8425,118.0511,117.8425,118.0511,9802.0
2022-12-21 12:00:00,135.8,135.8,135.54,135.54,10557.0,118.0685,118.0685,117.8425,117.8425,10557.0
2022-12-21 12:05:00,135.56,135.8,135.51,135.66,8784.0,117.8599,118.0685,117.8164,117.9468,8784.0
2022-12-21 12:10:00,135.61,135.87,135.61,135.87,5926.0,117.9033,118.1294,117.9033,118.1294,5926.0
2022-12-21 12:15:00,135.91,135.92,135.68,135.81,15576.0,118.1642,118.1729,117.9642,118.0772,15576.0
2022-12-21 12:20:00,135.76,135.85,135.72,135.83,4011.0,118.0338,118.112,117.999,118.0946,4011.0
2022-12-21 12:25:00,135.82,135.92,135.71,135.89,7364.0,118.0859,118.1729,117.9903,118.1468,7364.0
2022-12-21 12:30:00,135.84,135.86,135.55,135.61,6974.0,118.1033,118.1207,117.8512,117.9033,6974.0
2022-12-21 12:35:00,135.54,135.56,135.33,135.38,4484.0,117.8425,117.8599,117.6599,117.7034,4484.0
2022-12-21 12:40:00,135.4,135.46,135.37,135.44,5997.0,117.7208,117.7729,117.6947,117.7555,5997.0
2022-12-21 12:45:00,135.47,135.58,135.46,135.51,6655.0,117.7816,117.8773,117.7729,117.8164,6655.0
2022-12-21 12:50:00,135.49,135.5,135.36,135.43,6436.0,117.799,117.8077,117.686,117.7468,6436.0
2022-12-21 12:55:00,135.41,135.58,135.37,135.58,4048.0,117.7295,117.8773,117.6947,117.8773,4048.0
2022-12-21 13:00:00,135.59,135.85,135.56,135.8,6081.0,117.886,118.112,117.8599,118.0685,6081.0
2022-12-21 13:05:00,135.81,135.82,135.54,135.64,7618.0,118.0772,118.0859,117.8425,117.9294,7618.0
2022-12-21 13:10:00,135.68,135.7,135.62,135.7,4838.0,117.9642,117.9816,117.912,117.9816,4838.0
2022-12-21 13:15:00,135.71,135.79,135.58,135.58,7166.0,117.9903,118.0598,117.8773,117.8773,7166.0
2022-12-21 13:20:00,135.58,135.74,135.58,135.6,6027.0,117.8773,118.0164,117.8773,117.8946,6027.0
2022-12-21 13:25:00,135.59,135.83,135.55,135.75,6224.0,117.886,118.0946,117.8512,118.0251,6224.0
2022-12-21 13:30:00,135.74,135.8,135.68,135.72,9786.0,118.0164,118.0685,117.9642,117.999,9786.0
2022-12-21 13:35:00,135.69,135.81,135.69,135.75,7778.0,117.9729,118.0772,117.9729,118.0251,7778.0
2022-12-21 13:40:00,135.75,135.83,135.72,135.83,10644.0,118.0251,118.0946,117.999,118.0946,10644.0
2022-12-21 13:45:00,135.85,135.9,135.75,135.85,14171.0,118.112,118.1555,118.0251,118.112,14171.0
2022-12-21 13:50:00,135.85,135.85,135.74,135.82,7248.0,118.112,118.112,118.0164,118.0859,7248.0
2022-12-21 13:55:00,135.86,135.86,135.63,135.65,8450.0,118.1207,118.1207,117.9207,117.9381,8450.0
2022-12-21 14:00:00,135.65,135.77,135.6,135.6,9133.0,117.9381,118.0424,117.8946,117.8946,9133.0
2022-12-21 14:05:00,135.63,135.76,135.56,135.75,9065.0,117.9207,118.0338,117.8599,118.0251,9065.0
2022-12-21 14:10:00,135.75,135.85,135.58,135.6,12791.0,118.0251,118.112,117.8773,117.8946,12791.0
2022-12-21 14:15:00,135.57,135.65,135.54,135.56,7144.0,117.8686,117.9381,117.8425,117.8599,7144.0
2022-12-21 14:20:00,135.55,135.56,135.29,135.31,17797.0,117.8512,117.8599,117.6251,117.6425,17797.0
2022-12-21 14:25:00,135.29,135.29,134.9,134.97,18280.0,117.6251,117.6251,117.286,117.3469,18280.0
2022-12-21 14:30:00,134.96,135.32,134.91,135.27,6432.0,117.3382,117.6512,117.2947,117.6077,6432.0
2022-12-21 14:35:00,135.27,135.27,135.02,135.03,8833.0,117.6077,117.6077,117.3904,117.3991,8833.0
2022-12-21 14:40:00,135.08,135.08,134.78,134.85,7657.0,117.4425,117.4425,117.1817,117.2426,7657.0
2022-12-21 14:45:00,134.82,134.88,134.72,134.76,18950.0,117.2165,117.2687,117.1295,117.1643,18950.0
2022-12-21 14:50:00,134.75,134.76,134.51,134.58,8824.0,117.1556,117.1643,116.947,117.0078,8824.0
2022-12-21 14:55:00,134.58,134.74,134.51,134.71,9237.0,117.0078,117.1469,116.947,117.1209,9237.0
2022-12-21 15:00:00,134.7,134.89,134.7,134.84,13197.0,117.1122,117.2774,117.1122,117.2339,13197.0
2022-12-21 15:05:00,134.81,134.84,134.68,134.68,8658.0,117.2078,117.2339,117.0948,117.0948,8658.0
2022-12-21 15:10:00,134.69,134.9,134.63,134.9,13376.0,117.1035,117.286,117.0513,117.286,13376.0
2022-12-21 15:15:00,134.85,134.85,134.47,134.5,21786.0,117.2426,117.2426,116.9122,116.9383,21786.0
2022-12-21 15:20:00,134.48,134.55,134.31,134.35,15026.0,116.9209,116.9817,116.7731,116.8079,15026.0
2022-12-21 15:25:00,134.36,134.46,134.2,134.24,24987.0,116.8166,116.9035,116.6774,116.7122,24987.0
2022-12-21 15:30:00,134.24,134.44,134.15,134.33,20652.0,116.7122,116.8861,116.634,116.7905,20652.0
2022-12-21 15:35:00,134.3,134.39,134.13,134.17,42375.0,116.7644,116.8426,116.6166,116.6514,42375.0
2022-12-21 15:40:00,134.17,134.21,133.79,133.91,48978.0,116.6514,116.6861,116.321,116.4253,48978.0
2022-12-21 15:45:00,133.92,134.3,133.78,134.28,31974.0,116.434,116.7644,116.3123,116.747,31974.0
2022-12-21 15:50:00,134.25,134.4,134.0,134.27,52215.0,116.7209,116.8513,116.5036,116.7383,52215.0
2022-12-21 15:55:00,134.29,134.53,134.23,134.5,123015.0,116.7557,116.9644,116.7035,116.9383,123015.0
2022-12-22 09:30:00,133.87,134.77,133.71,134.73,56976.0,116.3905,117.173,116.2514,117.1382,56976.0
2022-12-22 09:35:00,134.73,135.05,134.28,134.42,13213.0,117.1382,117.4165,116.747,116.8687,13213.0
2022-12-22 09:40:00,134.55,134.82,134.36,134.78,16077.0,116.9817,117.2165,116.8166,117.1817,16077.0
2022-12-22 09:45:00,134.71,135.05,134.55,134.87,17478.0,117.1209,117.4165,116.9817,117.26,17478.0
2022-12-22 09:50:00,134.78,135.42,134.71,135.38,8524.0,117.1817,117.7381,117.1209,117.7034,8524.0
2022-12-22 09:55:00,135.34,136.1,135.27,136.06,25380.0,117.6686,118.3294,117.6077,118.2946,25380.0
2022-12-22 10:00:00,136.06,136.07,135.37,135.53,17753.0,118.2946,118.3033,117.6947,117.8338,17753.0
2022-12-22 10:05:00,135.76,135.88,135.37,135.37,11819.0,118.0338,118.1381,117.6947,117.6947,11819.0
2022-12-22 10:10:00,135.37,135.37,134.87,135.03,10336.0,117.6947,117.6947,117.26,117.3991,10336.0
2022-12-22 10:15:00,135.04,135.08,134.81,135.08,10255.0,117.4078,117.4425,117.2078,117.4425,10255.0
2022-12-22 10:20:00,135.06,135.24,134.96,135.04,11760.0,117.4252,117.5817,117.3382,117.4078,11760.0
2022-12-22 10:25:00,134.94,135.28,134.91,135.15,15273.0,117.3208,117.6164,117.2947,117.5034,15273.0
2022-12-22 10:30:00,135.09,135.34,135.02,135.33,8865.0,117.4512,117.6686,117.3904,117.6599,8865.0
2022-12-22 10:35:00,135.32,135.52,135.3,135.37,6507.0,117.6512,117.8251,117.6338,117.6947,6507.0
2022-12-22 10:40:00,135.34,135.44,135.13,135.27,15984.0,117.6686,117.7555,117.486,117.6077,15984.0
2022-12-22 10:45:00,135.16,135.47,135.12,135.47,6498.0,117.5121,117.7816,117.4773,117.7816,6498.0
2022-12-22 10:50:00,135.36,135.37,134.83,134.84,13587.0,117.686,117.6947,117.2252,117.2339,13587.0
2022-12-22 10:55:00,134.87,135.18,134.78,135.18,19021.0,117.26,117.5295,117.1817,117.5295,19021.0
2022-12-22 11:00:00,135.16,135.47,134.9,135.26,12182.0,117.5121,117.7816,117.286,117.599,12182.0
2022-12-22 11:05:00,135.3,135.39,135.1,135.24,4546.0,117.6338,117.7121,117.4599,117.5817,4546.0
2022-12-22 11:10:00,135.25,135.27,135.11,135.19,9936.0,117.5903,117.6077,117.4686,117.5382,9936.0
2022-12-22 11:15:00,135.23,135.42,135.14,135.21,11166.0,117.573,117.7381,117.4947,117.5556,11166.0
2022-12-22 11:20:00,135.16,135.19,135.01,135.06,4287.0,117.5121,117.5382,117.3817,117.4252,4287.0
2022-12-22 11:25:00,135.06,135.07,134.86,135.03,8222.0,117.4252,117.4338,117.2513,117.3991,8222.0
2022-12-22 11:30:00,135.05,135.18,134.98,135.03,10346.0,117.4165,117.5295,117.3556,117.3991,10346.0
2022-12-22 11:35:00,135.01,135.17,134.78,134.82,5634.0,117.3817,117.5208,117.1817,117.2165,5634.0
2022-12-22 11:40:00,134.78,134.78,134.56,134.61,10688.0,117.1817,117.1817,116.9904,117.0339,10688.0
2022-12-22 11:45:00,134.62,134.71,134.56,134.64,4724.0,117.0426,117.1209,116.9904,117.06,4724.0
2022-12-22 11:50:00,134.6,134.84,134.59,134.84,5051.0,117.0252,117.2339,117.0165,117.2339,5051.0
2022-12-22 11:55:00,134.86,134.95,134.78,134.84,5330.0,117.2513,117.3295,117.1817,117.2339,5330.0
2022-12-22 12:00:00,134.78,134.85,134.65,134.66,5805.0,117.1817,117.2426,117.0687,117.0774,5805.0
2022-12-22 12:05:00,134.62,134.86,134.62,134.81,8287.0,117.0426,117.2513,117.0426,117.2078,8287.0
2022-12-22 12:10:00,134.88,134.88,134.59,134.6,6063.0,117.2687,117.2687,117.0165,117.0252,6063.0
2022-12-22 12:15:00,134.6,134.67,134.52,134.56,4849.0,117.0252,117.0861,116.9557,116.9904,4849.0
2022-12-22 12:20:00,134.51,134.54,134.04,134.04,6629.0,116.947,116.9731,116.5383,116.5383,6629.0
2022-12-22 12:25:00,134.13,134.13,133.78,133.84,4477.0,116.6166,116.6166,116.3123,116.3644,4477.0
2022-12-22 12:30:00,133.92,133.92,133.7,133.73,2498.0,116.434,116.434,116.2427,116.2688,2498.0
2022-12-22 12:35:00,133.74,133.74,133.55,133.59,5155.0,116.2775,116.2775,116.1123,116.1471,5155.0
2022-12-22 12:40:00,133.62,133.66,133.47,133.63,9095.0,116.1732,116.208,116.0428,116.1819,9095.0
2022-12-22 12:45:00,133.58,133.84,133.56,133.75,3627.0,116.1384,116.3644,116.121,116.2862,3627.0
2022-12-22 12:50:00,133.75,133.79,133.59,133.6,5805.0,116.2862,116.321,116.1471,116.1558,5805.0
2022-12-22 12:55:00,133.62,133.74,133.57,133.72,5189.0,116.1732,116.2775,116.1297,116.2601,5189.0
2022-12-22 13:00:00,133.76,133.76,133.42,133.64,8928.0,116.2949,116.2949,115.9993,116.1906,8928.0
2022-12-22 13:05:00,133.58,133.65,133.2,133.31,8572.0,116.1384,116.1993,115.808,115.9037,8572.0
2022-12-22 13:10:00,133.34,133.42,133.25,133.29,5703.0,115.9297,115.9993,115.8515,115.8863,5703.0
2022-12-22 13:15:00,133.47,133.69,133.46,133.64,6501.0,116.0428,116.234,116.0341,116.1906,6501.0
2022-12-22 13:20:00,133.68,133.68,133.43,133.5,13731.0,116.2253,116.2253,116.008,116.0688,13731.0
2022-12-22 13:25:00,133.56,133.56,133.39,133.39,7196.0,116.121,116.121,115.9732,115.9732,7196.0
2022-12-22 13:30:00,133.44,133.44,133.09,133.28,14878.0,116.0167,116.0167,115.7124,115.8776,14878.0
2022-12-22 13:35:00,133.25,133.46,133.2,133.46,8040.0,115.8515,116.0341,115.808,116.0341,8040.0
2022-12-22 13:40:00,133.42,133.54,133.37,133.54,3519.0,115.9993,116.1036,115.9558,116.1036,3519.0
2022-12-22 13:45:00,133.57,133.57,133.31,133.31,4951.0,116.1297,116.1297,115.9037,115.9037,4951.0
2022-12-22 13:50:00,133.31,133.32,133.2,133.28,19155.0,115.9037,115.9123,115.808,115.8776,19155.0
2022-12-22 13:55:00,133.31,133.41,133.23,133.37,9257.0,115.9037,115.9906,115.8341,115.9558,9257.0
2022-12-22 14:00:00,133.41,133.55,133.33,133.51,5374.0,115.9906,116.1123,115.921,116.0775,5374.0
2022-12-22 14:05:00,133.53,133.79,133.52,133.75,4219.0,116.0949,116.321,116.0862,116.2862,4219.0
2022-12-22 14:10:00,133.76,134.13,133.76,134.13,7251.0,116.2949,116.6166,116.2949,116.6166,7251.0
2022-12-22 14:15:00,134.07,134.08,133.9,133.95,12025.0,116.5644,116.5731,116.4166,116.4601,12025.0
2022-12-22 14:20:00,133.96,134.09,133.81,134.09,6952.0,116.4688,116.5818,116.3384,116.5818,6952.0
2022-12-22 14:25:00,134.06,134.11,133.86,134.04,13396.0,116.5557,116.5992,116.3818,116.5383,13396.0
2022-12-22 14:30:00,134.03,134.04,133.85,134.0,19037.0,116.5296,116.5383,116.3731,116.5036,19037.0
2022-12-22 14:35:00,134.0,134.05,133.73,133.85,16244.0,116.5036,116.547,116.2688,116.3731,16244.0
2022-12-22 14:40:00,133.92,133.93,133.72,133.89,5737.0,116.434,116.4427,116.2601,116.4079,5737.0
2022-12-22 14:45:00,133.9,133.95,133.85,133.95,9105.0,116.4166,116.4601,116.3731,116.4601,9105.0
2022-12-22 14:50:00,133.97,134.05,133.89,134.02,8151.0,116.4775,116.547,116.4079,116.5209,8151.0
2022-12-22 14:55:00,134.04,134.25,133.99,134.24,11147.0,116.5383,116.7209,116.4949,116.7122,11147.0
2022-12-22 15:00:00,134.27,134.33,134.15,134.28,7350.0,116.7383,116.7905,116.634,116.747,7350.0
2022-12-22 15:05:00,134.31,134.67,134.25,134.67,9640.0,116.7731,117.0861,116.7209,117.0861,9640.0
2022-12-22 15:10:00,134.62,134.63,134.35,134.47,8241.0,117.0426,117.0513,116.8079,116.9122,8241.0
2022-12-22 15:15:00,134.45,134.79,134.45,134.77,34586.0,116.8948,117.1904,116.8948,117.173,34586.0
2022-12-22 15:20:00,134.79,134.98,134.79,134.91,8354.0,117.1904,117.3556,117.1904,117.2947,8354.0
2022-12-22 15:25:00,134.91,135.18,134.73,135.14,10720.0,117.2947,117.5295,117.1382,117.4947,10720.0
2022-12-22 15:30:00,135.16,135.27,134.92,134.92,13791.0,117.5121,117.6077,117.3034,117.3034,13791.0
2022-12-22 15:35:00,134.92,134.95,134.73,134.92,25161.0,117.3034,117.3295,117.1382,117.3034,25161.0
2022-12-22 15:40:00,134.96,135.08,134.78,134.8,18999.0,117.3382,117.4425,117.1817,117.1991,18999.0
2022-12-22 15:45:00,134.76,134.96,134.65,134.96,32022.0,117.1643,117.3382,117.0687,117.3382,32022.0
2022-12-22 15:50:00,135.09,135.57,135.01,135.54,37096.0,117.4512,117.8686,117.3817,117.8425,37096.0
2022-12-22 15:55:00,135.52,135.67,135.35,135.59,66058.0,117.8251,117.9555,117.6773,117.886,66058.0
2022-12-23 09:30:00,135.18,136.29,134.95,135.59,28198.0,117.5295,118.4946,117.3295,117.886,28198.0
2022-12-23 09:35:00,135.9,136.22,135.72,135.79,15215.0,118.1555,118.4337,117.999,118.0598,15215.0
2022-12-23 09:40:00,135.72,136.47,135.65,135.84,10935.0,117.999,118.651,117.9381,118.1033,10935.0
2022-12-23 09:45:00,135.59,135.66,135.32,135.32,4793.0,117.886,117.9468,117.6512,117.6512,4793.0
2022-12-23 09:50:00,135.72,135.72,135.15,135.26,6627.0,117.999,117.999,117.5034,117.599,6627.0
2022-12-23 09:55:00,135.18,135.49,135.0,135.31,20434.0,117.5295,117.799,117.373,117.6425,20434.0
2022-12-23 10:00:00,135.47,135.79,135.35,135.64,9539.0,117.7816,118.0598,117.6773,117.9294,9539.0
2022-12-23 10:05:00,135.64,135.74,135.26,135.53,4577.0,117.9294,118.0164,117.599,117.8338,4577.0
2022-12-23 10:10:00,135.72,136.03,135.45,135.75,3999.0,117.999,118.2685,117.7642,118.0251,3999.0
2022-12-23 10:15:00,135.72,136.25,135.61,136.16,9030.0,117.999,118.4598,117.9033,118.3815,9030.0
2022-12-23 10:20:00,136.11,136.13,135.88,136.05,6682.0,118.3381,118.3554,118.1381,118.2859,6682.0
2022-12-23 10:25:00,136.04,136.16,135.76,135.81,9405.0,118.2772,118.3815,118.0338,118.0772,9405.0
2022-12-23 10:30:00,135.83,136.58,135.82,136.58,11529.0,118.0946,118.7467,118.0859,118.7467,11529.0
2022-12-23 10:35:00,136.52,136.61,136.41,136.51,15449.0,118.6945,118.7728,118.5989,118.6858,15449.0
2022-12-23 10:40:00,136.48,136.65,136.47,136.5,6562.0,118.6597,118.8075,118.651,118.6771,6562.0
2022-12-23 10:45:00,136.43,136.44,136.12,136.22,7121.0,118.6163,118.625,118.3467,118.4337,7121.0
2022-12-23 10:50:00,136.16,136.25,136.02,136.07,6603.0,118.3815,118.4598,118.2598,118.3033,6603.0
2022-12-23 10:55:00,136.08,136.19,135.9,136.01,6687.0,118.312,118.4076,118.1555,118.2511,6687.0
2022-12-23 11:00:00,135.87,136.04,135.8,136.02,9618.0,118.1294,118.2772,118.0685,118.2598,9618.0
2022-12-23 11:05:00,136.0,136.01,135.85,135.94,3070.0,118.2424,118.2511,118.112,118.1903,3070.0
2022-12-23 11:10:00,135.99,136.39,135.98,136.12,6228.0,118.2337,118.5815,118.225,118.3467,6228.0
2022-12-23 11:15:00,136.06,136.23,136.02,136.2,3441.0,118.2946,118.4424,118.2598,118.4163,3441.0
2022-12-23 11:20:00,136.18,136.49,136.0,136.07,5011.0,118.3989,118.6684,118.2424,118.3033,5011.0
2022-12-23 11:25:00,136.11,136.3,136.11,136.15,3950.0,118.3381,118.5032,118.3381,118.3728,3950.0
2022-12-23 11:30:00,136.23,136.24,136.04,136.04,7602.0,118.4424,118.4511,118.2772,118.2772,7602.0
2022-12-23 11:35:00,136.14,136.42,136.14,136.34,3564.0,118.3641,118.6076,118.3641,118.538,3564.0
2022-12-23 11:40:00,136.3,136.56,136.26,136.34,4209.0,118.5032,118.7293,118.4685,118.538,4209.0
2022-12-23 11:45:00,136.25,136.46,136.24,136.46,1120.0,118.4598,118.6424,118.4511,118.6424,1120.0
2022-12-23 11:50:00,136.48,136.5,136.24,136.28,2489.0,118.6597,118.6771,118.4511,118.4859,2489.0
2022-12-23 11:55:00,136.27,136.43,136.27,136.39,3468.0,118.4772,118.6163,118.4772,118.5815,3468.0
2022-12-23 12:00:00,136.44,136.6,136.41,136.51,3140.0,118.625,118.7641,118.5989,118.6858,3140.0
2022-12-23 12:05:00,136.53,136.54,136.36,136.4,6438.0,118.7032,118.7119,118.5554,118.5902,6438.0
2022-12-23 12:10:00,136.31,136.39,136.29,136.39,1503.0,118.5119,118.5815,118.4946,118.5815,1503.0
2022-12-23 12:15:00,136.41,136.49,136.4,136.41,3009.0,118.5989,118.6684,118.5902,118.5989,3009.0
2022-12-23 12:20:00,136.5,136.76,136.5,136.64,8641.0,118.6771,118.9032,118.6771,118.7989,8641.0
2022-12-23 12:25:00,136.6,136.61,136.45,136.46,4290.0,118.7641,118.7728,118.6337,118.6424,4290.0
2022-12-23 12:30:00,136.44,136.61,136.44,136.61,5110.0,118.625,118.7728,118.625,118.7728,5110.0
2022-12-23 12:35:00,136.65,136.71,136.51,136.51,1853.0,118.8075,118.8597,118.6858,118.6858,1853.0
2022-12-23 12:40:00,136.62,136.62,136.46,136.55,5782.0,118.7815,118.7815,118.6424,118.7206,5782.0
2022-12-23 12:45:00,136.64,136.7,136.5,136.5,2554.0,118.7989,118.851,118.6771,118.6771,2554.0
2022-12-23 12:50:00,136.57,136.62,136.44,136.44,4380.0,118.738,118.7815,118.625,118.625,4380.0
2022-12-23 12:55:00,136.44,136.58,136.41,136.52,3197.0,118.625,118.7467,118.5989,118.6945,3197.0
2022-12-23 13:00:00,136.58,136.61,136.54,136.56,1865.0,118.7467,118.7728,118.7119,118.7293,1865.0
2022-12-23 13:05:00,136.54,136.76,136.54,136.58,1720.0,118.7119,118.9032,118.7119,118.7467,1720.0
2022-12-23 13:10:00,136.58,136.65,136.33,136.33,5528.0,118.7467,118.8075,118.5293,118.5293,5528.0
2022-12-23 13:15:00,136.36,136.72,136.35,136.67,10453.0,118.5554,118.8684,118.5467,118.8249,10453.0
2022-12-23 13:20:00,136.7,136.74,136.52,136.58,4363.0,118.851,118.8858,118.6945,118.7467,4363.0
2022-12-23 13:25:00,136.59,136.68,136.51,136.59,2768.0,118.7554,118.8336,118.6858,118.7554,2768.0
2022-12-23 13:30:00,136.56,136.57,136.35,136.37,11746.0,118.7293,118.738,118.5467,118.5641,11746.0
2022-12-23 13:35:00,136.44,136.44,136.18,136.31,5670.0,118.625,118.625,118.3989,118.5119,5670.0
2022-12-23 13:40:00,136.33,136.39,136.13,136.14,6007.0,118.5293,118.5815,118.3554,118.3641,6007.0
2022-12-23 13:45:00,136.11,136.13,135.9,136.04,4698.0,118.3381,118.3554,118.1555,118.2772,4698.0
2022-12-23 13:50:00,136.04,136.11,135.95,136.04,4304.0,118.2772,118.3381,118.1989,118.2772,4304.0
2022-12-23 13:55:00,136.04,136.04,135.78,135.8,3251.0,118.2772,118.2772,118.0511,118.0685,3251.0
2022-12-23 14:00:00,135.8,135.8,135.66,135.67,5361.0,118.0685,118.0685,117.9468,117.9555,5361.0
2022-12-23 14:05:00,135.69,135.8,135.68,135.7,5670.0,117.9729,118.0685,117.9642,117.9816,5670.0
2022-12-23 14:10:00,135.71,135.9,135.71,135.9,5997.0,117.9903,118.1555,117.9903,118.1555,5997.0
2022-12-23 14:15:00,135.91,136.22,135.89,136.2,6764.0,118.1642,118.4337,118.1468,118.4163,6764.0
2022-12-23 14:20:00,136.29,136.41,136.2,136.41,9258.0,118.4946,118.5989,118.4163,118.5989,9258.0
2022-12-23 14:25:00,136.38,136.47,136.34,136.34,12412.0,118.5728,118.651,118.538,118.538,12412.0
2022-12-23 14:30:00,136.3,136.34,136.27,136.3,5410.0,118.5032,118.538,118.4772,118.5032,5410.0
2022-12-23 14:35:00,136.28,136.38,136.22,136.37,5101.0,118.4859,118.5728,118.4337,118.5641,5101.0
2022-12-23 14:40:00,136.32,136.32,136.16,136.19,10576.0,118.5206,118.5206,118.3815,118.4076,10576.0
2022-12-23 14:45:00,136.18,136.18,135.92,135.93,8814.0,118.3989,118.3989,118.1729,118.1816,8814.0
2022-12-23 14:50:00,135.92,136.25,135.91,136.25,4914.0,118.1729,118.4598,118.1642,118.4598,4914.0
2022-12-23 14:55:00,136.31,136.47,136.31,136.4,2998.0,118.5119,118.651,118.5119,118.5902,2998.0
2022-12-23 15:00:00,136.41,136.68,136.4,136.5,5000.0,118.5989,118.8336,118.5902,118.6771,5000.0
2022-12-23 15:05:00,136.53,136.57,136.46,136.55,4682.0,118.7032,118.738,118.6424,118.7206,4682.0
2022-12-23 15:10:00,136.55,136.61,136.51,136.53,4251.0,118.7206,118.7728,118.6858,118.7032,4251.0
2022-12-23 15:15:00,136.59,136.7,136.57,136.62,4681.0,118.7554,118.851,118.738,118.7815,4681.0
2022-12-23 15:20:00,136.62,136.63,136.36,136.38,4596.0,118.7815,118.7902,118.5554,118.5728,4596.0
2022-12-23 15:25:00,136.36,136.46,136.34,136.4,2986.0,118.5554,118.6424,118.538,118.5902,2986.0
2022-12-23 15:30:00,136.4,136.46,136.18,136.22,8668.0,118.5902,118.6424,118.3989,118.4337,8668.0
2022-12-23 15:35:00,136.25,136.32,136.2,136.3,5040.0,118.4598,118.5206,118.4163,118.5032,5040.0
2022-12-23 15:40:00,136.36,136.67,136.32,136.66,10380.0,118.5554,118.8249,118.5206,118.8162,10380.0
2022-12-23 15:45:00,136.64,136.82,136.61,136.82,15865.0,118.7989,118.9553,118.7728,118.9553,15865.0
2022-12-23 15:50:00,136.83,136.92,136.65,136.89,19358.0,118.964,119.0423,118.8075,119.0162,19358.0
2022-12-23 15:55:00,136.88,137.02,136.81,136.98,48570.0,119.0075,119.1292,118.9467,119.0945,48570.0
2022-12-27 09:30:00,136.84,136.98,136.44,136.44,17389.0,118.9727,119.0945,118.625,118.625,17389.0
2022-12-27 09:35:00,136.48,136.55,136.09,136.17,7895.0,118.6597,118.7206,118.3207,118.3902,7895.0
2022-12-27 09:40:00,136.16,136.17,135.57,135.78,15700.0,118.3815,118.3902,117.8686,118.0511,15700.0
2022-12-27 09:45:00,135.74,135.82,135.42,135.71,6863.0,118.0164,118.0859,117.7381,117.9903,6863.0
2022-12-27 09:50:00,135.64,135.96,135.55,135.86,5807.0,117.9294,118.2076,117.8512,118.1207,5807.0
2022-12-27 09:55:00,135.81,135.81,135.35,135.38,10552.0,118.0772,118.0772,117.6773,117.7034,10552.0
2022-12-27 10:00:00,135.41,135.49,134.84,134.99,11443.0,117.7295,117.799,117.2339,117.3643,11443.0
2022-12-27 10:05:00,135.03,135.47,135.03,135.47,5901.0,117.3991,117.7816,117.3991,117.7816,5901.0
2022-12-27 10:10:00,135.47,135.66,135.34,135.66,13298.0,117.7816,117.9468,117.6686,117.9468,13298.0
2022-12-27 10:15:00,135.67,136.15,135.51,136.15,23743.0,117.9555,118.3728,117.8164,118.3728,23743.0
2022-12-27 10:20:00,136.34,136.65,136.26,136.26,4040.0,118.538,118.8075,118.4685,118.4685,4040.0
2022-12-27 10:25:00,136.4,136.49,136.1,136.3,30048.0,118.5902,118.6684,118.3294,118.5032,30048.0
2022-12-27 10:30:00,136.24,136.4,136.07,136.33,6389.0,118.4511,118.5902,118.3033,118.5293,6389.0
2022-12-27 10:35:00,136.47,136.72,136.47,136.64,5813.0,118.651,118.8684,118.651,118.7989,5813.0
2022-12-27 10:40:00,136.64,136.73,136.57,136.67,6210.0,118.7989,118.8771,118.738,118.8249,6210.0
2022-12-27 10:45:00,136.77,136.98,136.72,136.84,10638.0,118.9119,119.0945,118.8684,118.9727,10638.0
2022-12-27 10:50:00,136.84,137.03,136.79,136.94,6660.0,118.9727,119.1379,118.9293,119.0597,6660.0
2022-12-27 10:55:00,136.84,136.85,136.6,136.64,5956.0,118.9727,118.9814,118.7641,118.7989,5956.0
2022-12-27 11:00:00,136.63,136.71,136.4,136.4,5394.0,118.7902,118.8597,118.5902,118.5902,5394.0
2022-12-27 11:05:00,136.4,136.47,136.16,136.46,15212.0,118.5902,118.651,118.3815,118.6424,15212.0
2022-12-27 11:10:00,136.51,136.51,136.28,136.34,4919.0,118.6858,118.6858,118.4859,118.538,4919.0
2022-12-27 11:15:00,136.51,136.51,136.17,136.23,2844.0,118.6858,118.6858,118.3902,118.4424,2844.0
2022-12-27 11:20:00,136.22,136.38,136.08,136.37,5873.0,118.4337,118.5728,118.312,118.5641,5873.0
2022-12-27 11:25:00,136.37,136.37,136.04,136.11,6661.0,118.5641,118.5641,118.2772,118.3381,6661.0
2022-12-27 11:30:00,136.17,136.53,136.13,136.26,7747.0,118.3902,118.7032,118.3554,118.4685,7747.0
2022-12-27 11:35:00,136.27,136.38,136.09,136.33,6727.0,118.4772,118.5728,118.3207,118.5293,6727.0
2022-12-27 11:40:00,136.36,136.44,136.25,136.39,5547.0,118.5554,118.625,118.4598,118.5815,5547.0
2022-12-27 11:45:00,136.44,136.53,136.37,136.51,5508.0,118.625,118.7032,118.5641,118.6858,5508.0
2022-12-27 11:50:00,136.52,136.7,136.45,136.53,7571.0,118.6945,118.851,118.6337,118.7032,7571.0
2022-12-27 11:55:00,136.52,136.57,136.22,136.33,5265.0,118.6945,118.738,118.4337,118.5293,5265.0
2022-12-27 12:00:00,136.33,136.57,136.26,136.57,3009.0,118.5293,118.738,118.4685,118.738,3009.0
2022-12-27 12:05:00,136.61,136.65,136.51,136.58,4131.0,118.7728,118.8075,118.6858,118.7467,4131.0
2022-12-27 12:10:00,136.61,136.78,136.58,136.68,16000.0,118.7728,118.9206,118.7467,118.8336,16000.0
2022-12-27 12:15:00,136.63,136.68,136.59,136.59,3313.0,118.7902,118.8336,118.7554,118.7554,3313.0
2022-12-27 12:20:00,136.59,136.76,136.46,136.72,5668.0,118.7554,118.9032,118.6424,118.8684,5668.0
2022-12-27 12:25:00,136.74,136.74,136.48,136.51,4181.0,118.8858,118.8858,118.6597,118.6858,4181.0
2022-12-27 12:30:00,136.49,136.52,136.4,136.45,13532.0,118.6684,118.6945,118.5902,118.6337,13532.0
2022-12-27 12:35:00,136.34,136.74,136.34,136.74,3850.0,118.538,118.8858,118.538,118.8858,3850.0
2022-12-27 12:40:00,136.72,136.73,136.6,136.7,3790.0,118.8684,118.8771,118.7641,118.851,3790.0
2022-12-27 12:45:00,136.64,136.71,136.46,136.46,1842.0,118.7989,118.8597,118.6424,118.6424,1842.0
2022-12-27 12:50:00,136.45,136.66,136.45,136.55,3613.0,118.6337,118.8162,118.6337,118.7206,3613.0
2022-12-27 12:55:00,136.46,136.67,136.46,136.61,2785.0,118.6424,118.8249,118.6424,118.7728,2785.0
2022-12-27 13:00:00,136.67,136.86,136.67,136.74,4118.0,118.8249,118.9901,118.8249,118.8858,4118.0
2022-12-27 13:05:00,136.81,136.82,136.69,136.74,6807.0,118.9467,118.9553,118.8423,118.8858,6807.0
2022-12-27 13:10:00,136.82,136.85,136.69,136.72,2982.0,118.9553,118.9814,118.8423,118.8684,2982.0
2022-12-27 13:15:00,136.78,136.8,136.64,136.69,2027.0,118.9206,118.938,118.7989,118.8423,2027.0
2022-12-27 13:20:00,136.65,136.71,136.6,136.71,3388.0,118.8075,118.8597,118.7641,118.8597,3388.0
2022-12-27 13:25:00,136.71,136.71,136.51,136.58,5469.0,118.8597,118.8597,118.6858,118.7467,5469.0
2022-12-27 13:30:00,136.56,136.57,136.25,136.25,5921.0,118.7293,118.738,118.4598,118.4598,5921.0
2022-12-27 13:35:00,136.31,136.61,136.3,136.5,6173.0,118.5119,118.7728,118.5032,118.6771,6173.0
2022-12-27 13:40:00,136.46,136.55,136.38,136.49,5763.0,118.6424,118.7206,118.5728,118.6684,5763.0
2022-12-27 13:45:00,136.47,136.47,136.27,136.3,4708.0,118.651,118.651,118.4772,118.5032,4708.0
2022-12-27 13:50:00,136.35,136.4,136.1,136.21,9905.0,118.5467,118.5902,118.3294,118.425,9905.0
2022-12-27 13:55:00,136.22,136.3,136.07,136.23,4589.0,118.4337,118.5032,118.3033,118.4424,4589.0
2022-12-27 14:00:00,136.24,136.45,136.23,136.38,2990.0,118.4511,118.6337,118.4424,118.5728,2990.0
2022-12-27 14:05:00,136.34,136.34,136.2,136.21,6054.0,118.538,118.538,118.4163,118.425,6054.0
2022-12-27 14:10:00,136.26,136.33,136.18,136.21,5800.0,118.4685,118.5293,118.3989,118.425,5800.0
2022-12-27 14:15:00,136.19,136.4,136.13,136.4,8713.0,118.4076,118.5902,118.3554,118.5902,8713.0
2022-12-27 14:20:00,136.43,136.58,136.38,136.58,4945.0,118.6163,118.7467,118.5728,118.7467,4945.0
2022-12-27 14:25:00,136.62,136.64,136.38,136.41,4656.0,118.7815,118.7989,118.5728,118.5989,4656.0
2022-12-27 14:30:00,136.43,136.59,136.4,136.59,4029.0,118.6163,118.7554,118.5902,118.7554,4029.0
2022-12-27 14:35:00,136.6,136.66,136.52,136.64,5633.0,118.7641,118.8162,118.6945,118.7989,5633.0
2022-12-27 14:40:00,136.65,136.67,136.51,136.67,12425.0,118.8075,118.8249,118.6858,118.8249,12425.0
2022-12-27 14:45:00,136.69,136.83,136.68,136.8,5597.0,118.8423,118.964,118.8336,118.938,5597.0
2022-12-27 14:50:00,136.78,136.84,136.59,136.6,8146.0,118.9206,118.9727,118.7554,118.7641,8146.0
2022-12-27 14:55:00,136.59,136.64,136.44,136.64,16640.0,118.7554,118.7989,118.625,118.7989,16640.0
2022-12-27 15:00:00,136.64,136.76,136.54,136.69,6886.0,118.7989,118.9032,118.7119,118.8423,6886.0
2022-12-27 15:05:00,136.73,136.97,136.73,136.97,3287.0,118.8771,119.0858,118.8771,119.0858,3287.0
2022-12-27 15:10:00,136.97,136.97,136.87,136.96,2849.0,119.0858,119.0858,118.9988,119.0771,2849.0
2022-12-27 15:15:00,137.0,137.19,137.0,137.07,7728.0,119.1118,119.277,119.1118,119.1727,7728.0
2022-12-27 15:20:00,137.04,137.1,136.89,137.04,8248.0,119.1466,119.1988,119.0162,119.1466,8248.0
2022-12-27 15:25:00,136.99,137.16,136.96,137.15,9293.0,119.1032,119.251,119.0771,119.2423,9293.0
2022-12-27 15:30:00,137.16,137.38,137.12,137.38,7403.0,119.251,119.4422,119.2162,119.4422,7403.0
2022-12-27 15:35:00,137.39,137.42,137.29,137.32,11021.0,119.4509,119.477,119.364,119.3901,11021.0
2022-12-27 15:40:00,137.3,137.3,137.1,137.1,39483.0,119.3727,119.3727,119.1988,119.1988,39483.0
2022-12-27 15:45:00,137.08,137.09,136.96,136.99,24848.0,119.1814,119.1901,119.0771,119.1032,24848.0
2022-12-27 15:50:00,136.97,137.09,136.68,137.06,25592.0,119.0858,119.1901,118.8336,119.164,25592.0
2022-12-27 15:55:00,137.04,137.17,136.84,136.93,49739.0,119.1466,119.2597,118.9727,119.051,49739.0
2022-12-28 09:30:00,137.56,137.93,137.46,137.75,26097.0,119.5987,119.9204,119.5118,119.7639,26097.0
2022-12-28 09:35:00,137.75,138.18,137.72,138.11,6914.0,119.7639,120.1378,119.7378,120.0769,6914.0
2022-12-28 09:40:00,138.15,138.56,138.15,138.34,4535.0,120.1117,120.4682,120.1117,120.2769,4535.0
2022-12-28 09:45:00,138.37,138.51,138.06,138.15,9350.0,120.303,120.4247,120.0334,120.1117,9350.0
2022-12-28 09:50:00,138.1,138.19,137.57,137.59,10235.0,120.0682,120.1465,119.6074,119.6248,10235.0
2022-12-28 09:55:00,137.63,137.91,137.56,137.73,54084.0,119.6596,119.903,119.5987,119.7465,54084.0
2022-12-28 10:00:00,137.75,137.97,137.4,137.43,22528.0,119.7639,119.9552,119.4596,119.4857,22528.0
2022-12-28 10:05:00,137.33,137.59,137.33,137.56,3517.0,119.3988,119.6248,119.3988,119.5987,3517.0
2022-12-28 10:10:00,137.53,137.73,137.42,137.72,7230.0,119.5726,119.7465,119.477,119.7378,7230.0
2022-12-28 10:15:00,137.76,137.92,137.64,137.92,6294.0,119.7726,119.9117,119.6683,119.9117,6294.0
2022-12-28 10:20:00,138.0,138.12,137.7,137.71,4097.0,119.9813,120.0856,119.7204,119.7291,4097.0
2022-12-28 10:25:00,137.81,137.81,137.12,137.14,7199.0,119.8161,119.8161,119.2162,119.2336,7199.0
2022-12-28 10:30:00,137.2,137.24,136.88,136.88,6958.0,119.2857,119.3205,119.0075,119.0075,6958.0
2022-12-28 10:35:00,136.92,136.95,136.73,136.75,4147.0,119.0423,119.0684,118.8771,118.8945,4147.0
2022-12-28 10:40:00,136.83,137.0,136.79,136.87,5086.0,118.964,119.1118,118.9293,118.9988,5086.0
2022-12-28 10:45:00,136.96,137.21,136.94,137.08,10495.0,119.0771,119.2944,119.0597,119.1814,10495.0
2022-12-28 10:50:00,137.08,137.33,137.01,137.11,29643.0,119.1814,119.3988,119.1205,119.2075,29643.0
2022-12-28 10:55:00,137.11,137.18,136.94,136.98,7626.0,119.2075,119.2683,119.0597,119.0945,7626.0
2022-12-28 11:00:00,136.97,137.09,136.79,137.01,6211.0,119.0858,119.1901,118.9293,119.1205,6211.0
2022-12-28 11:05:00,136.95,137.04,136.92,136.97,3738.0,119.0684,119.1466,119.0423,119.0858,3738.0
2022-12-28 11:10:00,136.94,137.01,136.67,136.67,4181.0,119.0597,119.1205,118.8249,118.8249,4181.0
2022-12-28 11:15:00,136.72,136.81,136.64,136.8,2569.0,118.8684,118.9467,118.7989,118.938,2569.0
2022-12-28 11:20:00,136.87,137.05,136.77,136.97,13539.0,118.9988,119.1553,118.9119,119.0858,13539.0
2022-12-28 11:25:00,137.0,137.05,136.65,136.65,7906.0,119.1118,119.1553,118.8075,118.8075,7906.0
2022-12-28 11:30:00,136.64,136.8,136.5,136.57,9673.0,118.7989,118.938,118.6771,118.738,9673.0
2022-12-28 11:35:00,136.62,136.71,136.6,136.68,2308.0,118.7815,118.8597,118.7641,118.8336,2308.0
2022-12-28 11:40:00,136.64,136.83,136.62,136.8,6167.0,118.7989,118.964,118.7815,118.938,6167.0
2022-12-28 11:45:00,136.76,136.8,136.64,136.64,4277.0,118.9032,118.938,118.7989,118.7989,4277.0
2022-12-28 11:50:00,136.77,136.9,136.72,136.87,4043.0,118.9119,119.0249,118.8684,118.9988,4043.0
2022-12-28 11:55:00,136.91,136.97,136.9,136.95,2458.0,119.0336,119.0858,119.0249,119.0684,2458.0
2022-12-28 12:00:00,136.88,136.88,136.53,136.53,4849.0,119.0075,119.0075,118.7032,118.7032,4849.0
2022-12-28 12:05:00,136.47,136.52,136.34,136.42,3800.0,118.651,118.6945,118.538,118.6076,3800.0
2022-12-28 12:10:00,136.44,136.45,136.18,136.22,2802.0,118.625,118.6337,118.3989,118.4337,2802.0
2022-12-28 12:15:00,136.03,136.19,136.03,136.19,2984.0,118.2685,118.4076,118.2685,118.4076,2984.0
2022-12-28 12:20:00,136.14,136.17,136.08,136.16,3681.0,118.3641,118.3902,118.312,118.3815,3681.0
2022-12-28 12:25:00,136.13,136.16,136.05,136.16,2581.0,118.3554,118.3815,118.2859,118.3815,2581.0
2022-12-28 12:30:00,136.08,136.14,135.87,135.99,3562.0,118.312,118.3641,118.1294,118.2337,3562.0
2022-12-28 12:35:00,135.95,136.03,135.87,135.91,2917.0,118.1989,118.2685,118.1294,118.1642,2917.0
2022-12-28 12:40:00,135.92,136.05,135.92,136.03,3439.0,118.1729,118.2859,118.1729,118.2685,3439.0
2022-12-28 12:45:00,136.06,136.26,136.06,136.26,2993.0,118.2946,118.4685,118.2946,118.4685,2993.0
2022-12-28 12:50:00,136.32,136.35,136.21,136.22,3243.0,118.5206,118.5467,118.425,118.4337,3243.0
2022-12-28 12:55:00,136.26,136.31,135.99,136.0,8782.0,118.4685,118.5119,118.2337,118.2424,8782.0
2022-12-28 13:00:00,136.0,136.08,135.93,136.08,42927.0,118.2424,118.312,118.1816,118.312,42927.0
2022-12-28 13:05:00,136.14,136.37,136.11,136.21,5796.0,118.3641,118.5641,118.3381,118.425,5796.0
2022-12-28 13:10:00,136.21,136.32,136.15,136.15,5631.0,118.425,118.5206,118.3728,118.3728,5631.0
2022-12-28 13:15:00,136.02,136.22,136.01,136.19,4640.0,118.2598,118.4337,118.2511,118.4076,4640.0
2022-12-28 13:20:00,136.21,136.26,136.06,136.09,3164.0,118.425,118.4685,118.2946,118.3207,3164.0
2022-12-28 13:25:00,136.1,136.16,135.97,136.16,4615.0,118.3294,118.3815,118.2163,118.3815,4615.0
2022-12-28 13:30:00,136.17,136.18,135.92,135.92,5677.0,118.3902,118.3989,118.1729,118.1729,5677.0
2022-12-28 13:35:00,135.95,135.97,135.73,135.74,5453.0,118.1989,118.2163,118.0077,118.0164,5453.0
2022-12-28 13:40:00,135.77,136.02,135.77,135.99,3577.0,118.0424,118.2598,118.0424,118.2337,3577.0
2022-12-28 13:45:00,135.98,136.06,135.86,135.88,2513.0,118.225,118.2946,118.1207,118.1381,2513.0
2022-12-28 13:50:00,135.89,135.9,135.7,135.9,9593.0,118.1468,118.1555,117.9816,118.1555,9593.0
2022-12-28 13:55:00,135.84,135.85,135.73,135.77,4911.0,118.1033,118.112,118.0077,118.0424,4911.0
2022-12-28 14:00:00,135.77,135.85,135.66,135.72,14761.0,118.0424,118.112,117.9468,117.999,14761.0
2022-12-28 14:05:00,135.73,135.76,135.59,135.61,8177.0,118.0077,118.0338,117.886,117.9033,8177.0
2022-12-28 14:10:00,135.67,135.88,135.67,135.82,8582.0,117.9555,118.1381,117.9555,118.0859,8582.0
2022-12-28 14:15:00,135.77,135.89,135.63,135.89,3739.0,118.0424,118.1468,117.9207,118.1468,3739.0
2022-12-28 14:20:00,135.9,135.93,135.75,135.89,6901.0,118.1555,118.1816,118.0251,118.1468,6901.0
2022-12-28 14:25:00,135.9,135.92,135.77,135.82,12730.0,118.1555,118.1729,118.0424,118.0859,12730.0
2022-12-28 14:30:00,135.84,135.88,135.61,135.66,13263.0,118.1033,118.1381,117.9033,117.9468,13263.0
2022-12-28 14:35:00,135.76,135.76,135.66,135.72,8849.0,118.0338,118.0338,117.9468,117.999,8849.0
2022-12-28 14:40:00,135.74,135.93,135.74,135.93,18038.0,118.0164,118.1816,118.0164,118.1816,18038.0
2022-12-28 14:45:00,135.93,136.14,135.93,136.05,5939.0,118.1816,118.3641,118.1816,118.2859,5939.0
2022-12-28 14:50:00,136.06,136.06,135.86,135.86,8838.0,118.2946,118.2946,118.1207,118.1207,8838.0
2022-12-28 14:55:00,135.86,135.91,135.72,135.82,9457.0,118.1207,118.1642,117.999,118.0859,9457.0
2022-12-28 15:00:00,135.81,135.83,135.28,135.28,6057.0,118.0772,118.0946,117.6164,117.6164,6057.0
2022-12-28 15:05:00,135.31,135.45,135.27,135.31,5059.0,117.6425,117.7642,117.6077,117.6425,5059.0
2022-12-28 15:10:00,135.31,135.35,135.1,135.15,8903.0,117.6425,117.6773,117.4599,117.5034,8903.0
2022-12-28 15:15:00,135.13,135.4,135.09,135.4,5749.0,117.486,117.7208,117.4512,117.7208,5749.0
2022-12-28 15:20:00,135.42,135.44,135.14,135.2,4750.0,117.7381,117.7555,117.4947,117.5469,4750.0
2022-12-28 15:25:00,135.24,135.42,135.22,135.33,5259.0,117.5817,117.7381,117.5643,117.6599,5259.0
2022-12-28 15:30:00,135.35,135.51,135.15,135.16,10078.0,117.6773,117.8164,117.5034,117.5121,10078.0
2022-12-28 15:35:00,135.14,135.19,134.72,134.9,14389.0,117.4947,117.5382,117.1295,117.286,14389.0
2022-12-28 15:40:00,134.93,135.05,134.8,134.81,19190.0,117.3121,117.4165,117.1991,117.2078,19190.0
2022-12-28 15:45:00,134.78,134.88,134.76,134.87,24036.0,117.1817,117.2687,117.1643,117.26,24036.0
2022-12-28 15:50:00,134.86,135.0,134.73,134.96,26381.0,117.2513,117.373,117.1382,117.3382,26381.0
2022-12-28 15:55:00,134.97,135.12,134.84,134.86,47119.0,117.3469,117.4773,117.2339,117.2513,47119.0
2022-12-29 09:30:00,135.98,135.98,134.71,135.91,39106.0,118.225,118.225,117.1209,118.1642,39106.0
2022-12-29 09:35:00,135.73,136.18,135.46,136.12,9192.0,118.0077,118.3989,117.7729,118.3467,9192.0
2022-12-29 09:40:00,135.98,136.33,135.93,135.96,15724.0,118.225,118.5293,118.1816,118.2076,15724.0
2022-12-29 09:45:00,136.07,136.67,135.96,136.44,5470.0,118.3033,118.8249,118.2076,118.625,5470.0
2022-12-29 09:50:00,136.5,136.86,136.45,136.84,8843.0,118.6771,118.9901,118.6337,118.9727,8843.0
2022-12-29 09:55:00,136.89,137.15,136.81,136.94,10110.0,119.0162,119.2423,118.9467,119.0597,10110.0
2022-12-29 10:00:00,137.1,137.32,137.07,137.17,15306.0,119.1988,119.3901,119.1727,119.2597,15306.0
2022-12-29 10:05:00,137.16,137.3,137.09,137.16,14737.0,119.251,119.3727,119.1901,119.251,14737.0
2022-12-29 10:10:00,137.16,137.31,137.04,137.13,32553.0,119.251,119.3814,119.1466,119.2249,32553.0
2022-12-29 10:15:00,137.09,137.26,136.92,137.25,30443.0,119.1901,119.3379,119.0423,119.3292,30443.0
2022-12-29 10:20:00,137.23,137.34,137.11,137.29,11313.0,119.3118,119.4075,119.2075,119.364,11313.0
2022-12-29 10:25:00,137.31,137.77,137.29,137.73,16866.0,119.3814,119.7813,119.364,119.7465,16866.0
2022-12-29 10:30:00,137.78,138.14,137.75,137.9,18446.0,119.79,120.103,119.7639,119.8943,18446.0
2022-12-29 10:35:00,137.87,138.01,137.65,137.65,31002.0,119.8683,119.99,119.677,119.677,31002.0
2022-12-29 10:40:00,137.65,137.99,137.65,137.77,16131.0,119.677,119.9726,119.677,119.7813,16131.0
2022-12-29 10:45:00,137.74,137.96,137.61,137.74,14377.0,119.7552,119.9465,119.6422,119.7552,14377.0
2022-12-29 10:50:00,137.88,137.96,137.8,137.88,10277.0,119.8769,119.9465,119.8074,119.8769,10277.0
2022-12-29 10:55:00,137.9,138.06,137.86,138.02,9597.0,119.8943,120.0334,119.8596,119.9987,9597.0
2022-12-29 11:00:00,138.01,138.02,137.58,137.71,9209.0,119.99,119.9987,119.6161,119.7291,9209.0
2022-12-29 11:05:00,137.65,137.69,137.31,137.45,17326.0,119.677,119.7118,119.3814,119.5031,17326.0
2022-12-29 11:10:00,137.46,137.56,137.27,137.33,11982.0,119.5118,119.5987,119.3466,119.3988,11982.0
2022-12-29 11:15:00,137.35,137.54,137.3,137.33,19087.0,119.4161,119.5813,119.3727,119.3988,19087.0
2022-12-29 11:20:00,137.29,137.33,136.87,136.95,14838.0,119.364,119.3988,118.9988,119.0684,14838.0
2022-12-29 11:25:00,136.92,137.0,136.75,136.83,15504.0,119.0423,119.1118,118.8945,118.964,15504.0
2022-12-29 11:30:00,136.84,137.05,136.79,137.05,16967.0,118.9727,119.1553,118.9293,119.1553,16967.0
2022-12-29 11:35:00,137.1,137.24,136.96,137.21,4321.0,119.1988,119.3205,119.0771,119.2944,4321.0
2022-12-29 11:40:00,137.17,137.46,137.15,137.46,6662.0,119.2597,119.5118,119.2423,119.5118,6662.0
2022-12-29 11:45:00,137.41,137.71,137.41,137.71,6179.0,119.4683,119.7291,119.4683,119.7291,6179.0
2022-12-29 11:50:00,137.74,138.02,137.66,138.02,10565.0,119.7552,119.9987,119.6857,119.9987,10565.0
2022-12-29 11:55:00,138.0,138.0,137.65,137.77,5770.0,119.9813,119.9813,119.677,119.7813,5770.0
2022-12-29 12:00:00,137.75,138.05,137.69,137.97,8902.0,119.7639,120.0247,119.7118,119.9552,8902.0
2022-12-29 12:05:00,137.94,138.03,137.86,138.0,7803.0,119.9291,120.0074,119.8596,119.9813,7803.0
2022-12-29 12:10:00,138.04,138.06,137.88,137.88,13414.0,120.0161,120.0334,119.8769,119.8769,13414.0
2022-12-29 12:15:00,137.9,138.02,137.75,137.95,8395.0,119.8943,119.9987,119.7639,119.9378,8395.0
2022-12-29 12:20:00,138.0,138.12,137.92,137.99,8066.0,119.9813,120.0856,119.9117,119.9726,8066.0
2022-12-29 12:25:00,137.99,138.2,137.97,138.06,8663.0,119.9726,120.1552,119.9552,120.0334,8663.0
2022-12-29 12:30:00,138.04,138.09,137.86,137.86,9214.0,120.0161,120.0595,119.8596,119.8596,9214.0
2022-12-29 12:35:00,137.86,137.92,137.76,137.87,8284.0,119.8596,119.9117,119.7726,119.8683,8284.0
2022-12-29 12:40:00,137.87,138.02,137.73,137.82,6709.0,119.8683,119.9987,119.7465,119.8248,6709.0
2022-12-29 12:45:00,137.88,137.94,137.82,137.87,7566.0,119.8769,119.9291,119.8248,119.8683,7566.0
2022-12-29 12:50:00,137.86,137.92,137.62,137.69,9256.0,119.8596,119.9117,119.6509,119.7118,9256.0
2022-12-29 12:55:00,137.69,137.71,137.52,137.56,6951.0,119.7118,119.7291,119.564,119.5987,6951.0
2022-12-29 13:00:00,137.5,137.62,137.49,137.56,5832.0,119.5466,119.6509,119.5379,119.5987,5832.0
2022-12-29 13:05:00,137.55,137.71,137.47,137.71,9223.0,119.59,119.7291,119.5205,119.7291,9223.0
2022-12-29 13:10:00,137.67,137.95,137.67,137.91,17827.0,119.6944,119.9378,119.6944,119.903,17827.0
2022-12-29 13:15:00,137.86,138.05,137.75,137.95,14913.0,119.8596,120.0247,119.7639,119.9378,14913.0
2022-12-29 13:20:00,137.88,137.89,137.74,137.83,14838.0,119.8769,119.8856,119.7552,119.8335,14838.0
2022-12-29 13:25:00,137.83,138.04,137.82,137.96,10896.0,119.8335,120.0161,119.8248,119.9465,10896.0
2022-12-29 13:30:00,137.93,138.0,137.8,138.0,11720.0,119.9204,119.9813,119.8074,119.9813,11720.0
2022-12-29 13:35:00,137.98,138.02,137.76,137.91,6535.0,119.9639,119.9987,119.7726,119.903,6535.0
2022-12-29 13:40:00,137.94,138.12,137.91,138.06,4056.0,119.9291,120.0856,119.903,120.0334,4056.0
2022-12-29 13:45:00,138.08,138.1,137.95,138.02,13227.0,120.0508,120.0682,119.9378,119.9987,13227.0
2022-12-29 13:50:00,138.0,138.07,137.84,138.07,5985.0,119.9813,120.0421,119.8422,120.0421,5985.0
2022-12-29 13:55:00,138.04,138.04,137.89,137.93,7914.0,120.0161,120.0161,119.8856,119.9204,7914.0
2022-12-29 14:00:00,137.87,138.06,137.87,138.0,3258.0,119.8683,120.0334,119.8683,119.9813,3258.0
2022-12-29 14:05:00,138.07,138.13,137.89,137.89,5124.0,120.0421,120.0943,119.8856,119.8856,5124.0
2022-12-29 14:10:00,137.92,137.97,137.69,137.7,8778.0,119.9117,119.9552,119.7118,119.7204,8778.0
2022-12-29 14:15:00,137.7,137.73,137.5,137.65,6261.0,119.7204,119.7465,119.5466,119.677,6261.0
2022-12-29 14:20:00,137.6,137.78,137.57,137.75,17474.0,119.6335,119.79,119.6074,119.7639,17474.0
2022-12-29 14:25:00,137.74,137.8,137.58,137.61,14184.0,119.7552,119.8074,119.6161,119.6422,14184.0
2022-12-29 14:30:00,137.67,137.76,137.57,137.73,7337.0,119.6944,119.7726,119.6074,119.7465,7337.0
2022-12-29 14:35:00,137.7,137.81,137.65,137.68,6723.0,119.7204,119.8161,119.677,119.7031,6723.0
2022-12-29 14:40:00,137.69,137.74,137.61,137.64,12453.0,119.7118,119.7552,119.6422,119.6683,12453.0
2022-12-29 14:45:00,137.68,137.75,137.62,137.67,4354.0,119.7031,119.7639,119.6509,119.6944,4354.0
2022-12-29 14:50:00,137.71,137.72,137.61,137.62,7309.0,119.7291,119.7378,119.6422,119.6509,7309.0
2022-12-29 14:55:00,137.62,137.74,137.61,137.72,6552.0,119.6509,119.7552,119.6422,119.7378,6552.0
2022-12-29 15:00:00,137.7,138.0,137.7,138.0,9093.0,119.7204,119.9813,119.7204,119.9813,9093.0
2022-12-29 15:05:00,138.01,138.14,137.97,138.14,11537.0,119.99,120.103,119.9552,120.103,11537.0
2022-12-29 15:10:00,138.14,138.34,138.1,138.13,17121.0,120.103,120.2769,120.0682,120.0943,17121.0
2022-12-29 15:15:00,138.08,138.08,137.83,137.93,5763.0,120.0508,120.0508,119.8335,119.9204,5763.0
2022-12-29 15:20:00,137.96,138.11,137.91,138.04,9666.0,119.9465,120.0769,119.903,120.0161,9666.0
2022-12-29 15:25:00,138.06,138.18,137.99,137.99,10293.0,120.0334,120.1378,119.9726,119.9726,10293.0
2022-12-29 15:30:00,137.99,138.1,137.91,138.0,11459.0,119.9726,120.0682,119.903,119.9813,11459.0
2022-12-29 15:35:00,138.02,138.12,137.98,138.04,10035.0,119.9987,120.0856,119.9639,120.0161,10035.0
2022-12-29 15:40:00,138.03,138.34,138.0,138.33,16617.0,120.0074,120.2769,119.9813,120.2682,16617.0
2022-12-29 15:45:00,138.3,138.46,138.29,138.4,25271.0,120.2421,120.3812,120.2334,120.329,25271.0
2022-12-29 15:50:00,138.42,138.64,138.42,138.5,29652.0,120.3464,120.5377,120.3464,120.416,29652.0
2022-12-29 15:55:00,138.51,138.68,138.31,138.41,65511.0,120.4247,120.5725,120.2508,120.3377,65511.0
2022-12-30 09:30:00,137.65,137.87,137.18,137.81,30022.0,119.677,119.8683,119.2683,119.8161,30022.0
2022-12-30 09:35:00,137.72,137.94,137.2,137.25,7331.0,119.7378,119.9291,119.2857,119.3292,7331.0
2022-12-30 09:40:00,137.16,137.98,137.16,137.98,8299.0,119.251,119.9639,119.251,119.9639,8299.0
2022-12-30 09:45:00,137.77,137.98,136.85,136.85,11771.0,119.7813,119.9639,118.9814,118.9814,11771.0
2022-12-30 09:50:00,137.03,137.04,136.77,136.99,6390.0,119.1379,119.1466,118.9119,119.1032,6390.0
2022-12-30 09:55:00,136.77,137.09,136.74,137.04,6360.0,118.9119,119.1901,118.8858,119.1466,6360.0
2022-12-30 10:00:00,137.02,137.07,136.71,136.85,5734.0,119.1292,119.1727,118.8597,118.9814,5734.0
2022-12-30 10:05:00,136.94,136.94,136.59,136.62,5157.0,119.0597,119.0597,118.7554,118.7815,5157.0
2022-12-30 10:10:00,136.65,136.84,136.59,136.73,5698.0,118.8075,118.9727,118.7554,118.8771,5698.0
2022-12-30 10:15:00,136.72,136.91,136.63,136.91,6380.0,118.8684,119.0336,118.7902,119.0336,6380.0
2022-12-30 10:20:00,136.9,137.14,136.9,137.05,7187.0,119.0249,119.2336,119.0249,119.1553,7187.0
2022-12-30 10:25:00,137.06,137.06,136.84,136.92,6925.0,119.164,119.164,118.9727,119.0423,6925.0
2022-12-30 10:30:00,136.89,136.92,136.57,136.78,14362.0,119.0162,119.0423,118.738,118.9206,14362.0
2022-12-30 10:35:00,136.84,136.85,136.49,136.6,10486.0,118.9727,118.9814,118.6684,118.7641,10486.0
2022-12-30 10:40:00,136.56,136.64,136.37,136.51,29256.0,118.7293,118.7989,118.5641,118.6858,29256.0
2022-12-30 10:45:00,136.51,136.95,136.5,136.89,6912.0,118.6858,119.0684,118.6771,119.0162,6912.0
2022-12-30 10:50:00,136.92,136.93,136.63,136.66,5766.0,119.0423,119.051,118.7902,118.8162,5766.0
2022-12-30 10:55:00,136.66,136.76,136.38,136.42,3547.0,118.8162,118.9032,118.5728,118.6076,3547.0
2022-12-30 11:00:00,136.37,136.43,136.29,136.29,4824.0,118.5641,118.6163,118.4946,118.4946,4824.0
2022-12-30 11:05:00,136.32,136.48,136.28,136.44,5011.0,118.5206,118.6597,118.4859,118.625,5011.0
2022-12-30 11:10:00,136.48,136.49,136.21,136.3,4383.0,118.6597,118.6684,118.425,118.5032,4383.0
2022-12-30 11:15:00,136.34,136.38,136.2,136.34,2826.0,118.538,118.5728,118.4163,118.538,2826.0
2022-12-30 11:20:00,136.32,136.42,136.2,136.32,5955.0,118.5206,118.6076,118.4163,118.5206,5955.0
2022-12-30 11:25:00,136.18,136.24,136.09,136.16,2945.0,118.3989,118.4511,118.3207,118.3815,2945.0
2022-12-30 11:30:00,136.1,136.3,136.0,136.27,6780.0,118.3294,118.5032,118.2424,118.4772,6780.0
2022-12-30 11:35:00,136.21,136.35,136.2,136.3,5215.0,118.425,118.5467,118.4163,118.5032,5215.0
2022-12-30 11:40:00,136.31,136.32,136.13,136.13,3652.0,118.5119,118.5206,118.3554,118.3554,3652.0
2022-12-30 11:45:00,136.15,136.22,136.01,136.01,3813.0,118.3728,118.4337,118.2511,118.2511,3813.0
2022-12-30 11:50:00,136.01,136.02,135.91,135.91,2221.0,118.2511,118.2598,118.1642,118.1642,2221.0
2022-12-30 11:55:00,135.93,135.97,135.81,135.91,2862.0,118.1816,118.2163,118.0772,118.1642,2862.0
2022-12-30 12:00:00,135.93,135.94,135.79,135.79,2426.0,118.1816,118.1903,118.0598,118.0598,2426.0
2022-12-30 12:05:00,135.77,135.77,135.54,135.59,6900.0,118.0424,118.0424,117.8425,117.886,6900.0
2022-12-30 12:10:00,135.62,135.71,135.58,135.6,5060.0,117.912,117.9903,117.8773,117.8946,5060.0
2022-12-30 12:15:00,135.7,136.0,135.7,135.75,4203.0,117.9816,118.2424,117.9816,118.0251,4203.0
2022-12-30 12:20:00,135.82,136.1,135.72,136.03,6852.0,118.0859,118.3294,117.999,118.2685,6852.0
2022-12-30 12:25:00,136.01,136.06,135.96,136.04,5644.0,118.2511,118.2946,118.2076,118.2772,5644.0
2022-12-30 12:30:00,136.08,136.16,135.89,135.98,5429.0,118.312,118.3815,118.1468,118.225,5429.0
2022-12-30 12:35:00,136.03,136.1,135.9,135.91,2441.0,118.2685,118.3294,118.1555,118.1642,2441.0
2022-12-30 12:40:00,135.99,136.12,135.96,136.07,4380.0,118.2337,118.3467,118.2076,118.3033,4380.0
2022-12-30 12:45:00,136.07,136.16,136.05,136.09,3614.0,118.3033,118.3815,118.2859,118.3207,3614.0
2022-12-30 12:50:00,136.04,136.16,135.82,135.85,3553.0,118.2772,118.3815,118.0859,118.112,3553.0
2022-12-30 12:55:00,135.9,136.09,135.86,136.09,3967.0,118.1555,118.3207,118.1207,118.3207,3967.0
2022-12-30 13:00:00,136.05,136.11,135.99,136.06,3698.0,118.2859,118.3381,118.2337,118.2946,3698.0
2022-12-30 13:05:00,136.09,136.12,135.98,136.08,2510.0,118.3207,118.3467,118.225,118.312,2510.0
2022-12-30 13:10:00,136.05,136.07,135.94,135.98,5069.0,118.2859,118.3033,118.1903,118.225,5069.0
2022-12-30 13:15:00,135.95,135.95,135.68,135.68,3478.0,118.1989,118.1989,117.9642,117.9642,3478.0
2022-12-30 13:20:00,135.65,135.67,135.18,135.19,9355.0,117.9381,117.9555,117.5295,117.5382,9355.0
2022-12-30 13:25:00,135.19,135.3,134.98,135.3,9783.0,117.5382,117.6338,117.3556,117.6338,9783.0
2022-12-30 13:30:00,135.26,135.45,135.26,135.39,5017.0,117.599,117.7642,117.599,117.7121,5017.0
2022-12-30 13:35:00,135.39,135.48,135.22,135.27,9018.0,117.7121,117.7903,117.5643,117.6077,9018.0
2022-12-30 13:40:00,135.25,135.37,135.17,135.31,42397.0,117.5903,117.6947,117.5208,117.6425,42397.0
2022-12-30 13:45:00,135.33,135.33,135.17,135.22,6667.0,117.6599,117.6599,117.5208,117.5643,6667.0
2022-12-30 13:50:00,135.22,135.22,134.95,134.99,5096.0,117.5643,117.5643,117.3295,117.3643,5096.0
2022-12-30 13:55:00,135.02,135.04,134.83,134.85,12924.0,117.3904,117.4078,117.2252,117.2426,12924.0
2022-12-30 14:00:00,134.86,134.91,134.58,134.58,8794.0,117.2513,117.2947,117.0078,117.0078,8794.0
2022-12-30 14:05:00,134.56,134.58,134.32,134.33,14096.0,116.9904,117.0078,116.7818,116.7905,14096.0
2022-12-30 14:10:00,134.33,134.42,134.26,134.38,10879.0,116.7905,116.8687,116.7296,116.8339,10879.0
2022-12-30 14:15:00,134.34,134.34,134.14,134.19,5712.0,116.7992,116.7992,116.6253,116.6688,5712.0
2022-12-30 14:20:00,134.18,134.18,133.89,134.07,4563.0,116.6601,116.6601,116.4079,116.5644,4563.0
2022-12-30 14:25:00,134.05,134.25,134.01,134.25,5497.0,116.547,116.7209,116.5123,116.7209,5497.0
2022-12-30 14:30:00,134.22,134.4,134.2,134.38,6262.0,116.6948,116.8513,116.6774,116.8339,6262.0
2022-12-30 14:35:00,134.44,134.44,134.13,134.16,7008.0,116.8861,116.8861,116.6166,116.6427,7008.0
2022-12-30 14:40:00,134.14,134.28,134.13,134.25,3837.0,116.6253,116.747,116.6166,116.7209,3837.0
2022-12-30 14:45:00,134.27,134.32,134.1,134.14,5965.0,116.7383,116.7818,116.5905,116.6253,5965.0
2022-12-30 14:50:00,134.15,134.33,134.15,134.31,7290.0,116.634,116.7905,116.634,116.7731,7290.0
2022-12-30 14:55:00,134.22,134.28,134.13,134.19,11670.0,116.6948,116.747,116.6166,116.6688,11670.0
2022-12-30 15:00:00,134.17,134.44,134.15,134.32,6177.0,116.6514,116.8861,116.634,116.7818,6177.0
2022-12-30 15:05:00,134.35,134.38,134.22,134.38,4525.0,116.8079,116.8339,116.6948,116.8339,4525.0
2022-12-30 15:10:00,134.37,134.84,134.37,134.81,8630.0,116.8252,117.2339,116.8252,117.2078,8630.0
2022-12-30 15:15:00,134.86,135.06,134.83,134.88,11215.0,117.2513,117.4252,117.2252,117.2687,11215.0
2022-12-30 15:20:00,134.9,135.08,134.89,135.02,10692.0,117.286,117.4425,117.2774,117.3904,10692.0
2022-12-30 15:25:00,135.03,135.03,134.86,134.91,14816.0,117.3991,117.3991,117.2513,117.2947,14816.0
2022-12-30 15:30:00,134.85,135.26,134.82,135.22,13678.0,117.2426,117.599,117.2165,117.5643,13678.0
2022-12-30 15:35:00,135.18,135.26,135.08,135.25,8176.0,117.5295,117.599,117.4425,117.5903,8176.0
2022-12-30 15:40:00,135.26,135.46,135.25,135.33,20486.0,117.599,117.7729,117.5903,117.6599,20486.0
2022-12-30 15:45:00,135.32,135.65,135.32,135.62,21927.0,117.6512,117.9381,117.6512,117.912,21927.0
2022-12-30 15:50:00,135.65,135.8,135.54,135.66,25853.0,117.9381,118.0685,117.8425,117.9468,25853.0
2022-12-30 15:55:00,135.66,135.72,135.44,135.66,60365.0,117.9468,117.999,117.7555,117.9468,60365.0
2023-01-03 09:30:00,136.91,137.23,136.05,136.92,29107.0,119.0336,119.3118,118.2859,119.0423,29107.0
2023-01-03 09:35:00,137.08,137.45,136.86,137.3,9720.0,119.1814,119.5031,118.9901,119.3727,9720.0
2023-01-03 09:40:00,137.4,138.0,137.38,137.66,5462.0,119.4596,119.9813,119.4422,119.6857,5462.0
2023-01-03 09:45:00,137.76,137.76,137.0,137.31,12712.0,119.7726,119.7726,119.1118,119.3814,12712.0
2023-01-03 09:50:00,137.45,137.57,137.06,137.15,11746.0,119.5031,119.6074,119.164,119.2423,11746.0
2023-01-03 09:55:00,137.07,137.23,136.64,136.91,18593.0,119.1727,119.3118,118.7989,119.0336,18593.0
2023-01-03 10:00:00,137.0,137.13,136.73,136.73,16866.0,119.1118,119.2249,118.8771,118.8771,16866.0
2023-01-03 10:05:00,136.71,136.8,136.42,136.48,12506.0,118.8597,118.938,118.6076,118.6597,12506.0
2023-01-03 10:10:00,136.48,136.54,135.96,136.13,6253.0,118.6597,118.7119,118.2076,118.3554,6253.0
2023-01-03 10:15:00,136.02,136.38,135.92,135.95,16653.0,118.2598,118.5728,118.1729,118.1989,16653.0
2023-01-03 10:20:00,135.98,136.48,135.98,136.47,8422.0,118.225,118.6597,118.225,118.651,8422.0
2023-01-03 10:25:00,136.41,136.56,136.13,136.28,25815.0,118.5989,118.7293,118.3554,118.4859,25815.0
2023-01-03 10:30:00,136.31,136.31,136.1,136.16,9934.0,118.5119,118.5119,118.3294,118.3815,9934.0
2023-01-03 10:35:00,136.13,136.38,136.11,136.33,7171.0,118.3554,118.5728,118.3381,118.5293,7171.0
2023-01-03 10:40:00,136.37,136.67,136.37,136.56,4622.0,118.5641,118.8249,118.5641,118.7293,4622.0
2023-01-03 10:45:00,136.61,136.85,136.61,136.78,9037.0,118.7728,118.9814,118.7728,118.9206,9037.0
2023-01-03 10:50:00,136.77,136.91,136.69,136.75,8131.0,118.9119,119.0336,118.8423,118.8945,8131.0
2023-01-03 10:55:00,136.71,137.26,136.71,137.26,6836.0,118.8597,119.3379,118.8597,119.3379,6836.0
2023-01-03 11:00:00,137.31,137.36,137.14,137.22,5214.0,119.3814,119.4248,119.2336,119.3031,5214.0
2023-01-03 11:05:00,137.3,137.49,137.04,137.04,72720.0,119.3727,119.5379,119.1466,119.1466,72720.0
2023-01-03 11:10:00,136.96,137.04,136.59,136.59,7726.0,119.0771,119.1466,118.7554,118.7554,7726.0
2023-01-03 11:15:00,136.47,136.61,136.3,136.52,4660.0,118.651,118.7728,118.5032,118.6945,4660.0
2023-01-03 11:20:00,136.45,136.48,136.23,136.4,11692.0,118.6337,118.6597,118.4424,118.5902,11692.0
2023-01-03 11:25:00,136.43,136.43,136.12,136.31,30307.0,118.6163,118.6163,118.3467,118.5119,30307.0
2023-01-03 11:30:00,136.24,136.3,135.93,135.96,7259.0,118.4511,118.5032,118.1816,118.2076,7259.0
2023-01-03 11:35:00,135.99,136.17,135.9,136.06,5920.0,118.2337,118.3902,118.1555,118.2946,5920.0
2023-01-03 11:40:00,136.06,136.44,136.04,136.39,14448.0,118.2946,118.625,118.2772,118.5815,14448.0
2023-01-03 11:45:00,136.27,136.55,136.19,136.55,13174.0,118.4772,118.7206,118.4076,118.7206,13174.0
2023-01-03 11:50:00,136.55,136.89,136.49,136.72,15448.0,118.7206,119.0162,118.6684,118.8684,15448.0
2023-01-03 11:55:00,136.71,136.94,136.65,136.89,7275.0,118.8597,119.0597,118.8075,119.0162,7275.0
2023-01-03 12:00:00,136.84,136.87,136.39,136.43,6357.0,118.9727,118.9988,118.5815,118.6163,6357.0
2023-01-03 12:05:00,136.36,136.83,136.26,136.61,13359.0,118.5554,118.964,118.4685,118.7728,13359.0
2023-01-03 12:10:00,136.56,136.75,136.56,136.65,5575.0,118.7293,118.8945,118.7293,118.8075,5575.0
2023-01-03 12:15:00,136.69,136.73,136.38,136.45,5636.0,118.8423,118.8771,118.5728,118.6337,5636.0
2023-01-03 12:20:00,136.47,136.54,136.08,136.08,3373.0,118.651,118.7119,118.312,118.312,3373.0
2023-01-03 12:25:00,136.08,136.37,136.08,136.21,4273.0,118.312,118.5641,118.312,118.425,4273.0
2023-01-03 12:30:00,136.2,136.72,136.12,136.64,21836.0,118.4163,118.8684,118.3467,118.7989,21836.0
2023-01-03 12:35:00,136.69,136.73,136.54,136.54,6809.0,118.8423,118.8771,118.7119,118.7119,6809.0
2023-01-03 12:40:00,136.56,136.61,135.97,135.97,6270.0,118.7293,118.7728,118.2163,118.2163,6270.0
2023-01-03 12:45:00,135.93,135.93,135.63,135.73,7916.0,118.1816,118.1816,117.9207,118.0077,7916.0
2023-01-03 12:50:00,135.78,135.86,135.65,135.69,8815.0,118.0511,118.1207,117.9381,117.9729,8815.0
2023-01-03 12:55:00,135.65,136.08,135.64,135.99,7784.0,117.9381,118.312,117.9294,118.2337,7784.0
2023-01-03 13:00:00,135.9,136.01,135.72,135.97,4582.0,118.1555,118.2511,117.999,118.2163,4582.0
2023-01-03 13:05:00,135.83,135.94,135.75,135.9,3713.0,118.0946,118.1903,118.0251,118.1555,3713.0
2023-01-03 13:10:00,135.9,136.06,135.89,136.01,4936.0,118.1555,118.2946,118.1468,118.2511,4936.0
2023-01-03 13:15:00,136.1,136.19,135.97,136.02,5330.0,118.3294,118.4076,118.2163,118.2598,5330.0
2023-01-03 13:20:00,136.03,136.28,135.98,136.21,13109.0,118.2685,118.4859,118.225,118.425,13109.0
2023-01-03 13:25:00,136.27,137.11,136.27,137.06,10379.0,118.4772,119.2075,118.4772,119.164,10379.0
2023-01-03 13:30:00,137.1,137.13,136.85,136.94,9511.0,119.1988,119.2249,118.9814,119.0597,9511.0
2023-01-03 13:35:00,136.93,136.99,136.71,136.87,9338.0,119.051,119.1032,118.8597,118.9988,9338.0
2023-01-03 13:40:00,136.87,137.09,136.85,137.06,15629.0,118.9988,119.1901,118.9814,119.164,15629.0
2023-01-03 13:45:00,137.0,137.16,136.88,137.09,8596.0,119.1118,119.251,119.0075,119.1901,8596.0
2023-01-03 13:50:00,137.14,137.38,137.03,137.34,7798.0,119.2336,119.4422,119.1379,119.4075,7798.0
2023-01-03 13:55:00,137.29,137.49,137.28,137.37,9654.0,119.364,119.5379,119.3553,119.4335,9654.0
2023-01-03 14:00:00,137.41,137.53,137.22,137.29,9630.0,119.4683,119.5726,119.3031,119.364,9630.0
2023-01-03 14:05:00,137.32,137.46,137.23,137.4,9148.0,119.3901,119.5118,119.3118,119.4596,9148.0
2023-01-03 14:10:00,137.4,137.48,137.16,137.22,6369.0,119.4596,119.5292,119.251,119.3031,6369.0
2023-01-03 14:15:00,137.25,137.4,137.17,137.22,6609.0,119.3292,119.4596,119.2597,119.3031,6609.0
2023-01-03 14:20:00,137.21,137.29,136.99,136.99,5736.0,119.2944,119.364,119.1032,119.1032,5736.0
2023-01-03 14:25:00,137.03,137.2,137.03,137.11,6468.0,119.1379,119.2857,119.1379,119.2075,6468.0
2023-01-03 14:30:00,137.1,137.1,136.79,136.88,14443.0,119.1988,119.1988,118.9293,119.0075,14443.0
2023-01-03 14:35:00,136.87,136.91,136.79,136.84,5283.0,118.9988,119.0336,118.9293,118.9727,5283.0
2023-01-03 14:40:00,136.78,137.47,136.78,137.43,17827.0,118.9206,119.5205,118.9206,119.4857,17827.0
2023-01-03 14:45:00,137.41,138.0,137.41,137.71,8033.0,119.4683,119.9813,119.4683,119.7291,8033.0
2023-01-03 14:50:00,137.71,137.77,137.6,137.75,9677.0,119.7291,119.7813,119.6335,119.7639,9677.0
2023-01-03 14:55:00,137.76,137.89,137.48,137.72,10862.0,119.7726,119.8856,119.5292,119.7378,10862.0
2023-01-03 15:00:00,137.77,137.96,137.73,137.94,5472.0,119.7813,119.9465,119.7465,119.9291,5472.0
2023-01-03 15:05:00,138.01,138.08,137.88,137.95,7786.0,119.99,120.0508,119.8769,119.9378,7786.0
2023-01-03 15:10:00,137.95,138.27,137.92,138.24,5738.0,119.9378,120.216,119.9117,120.1899,5738.0
2023-01-03 15:15:00,138.25,138.5,138.25,138.33,9984.0,120.1986,120.416,120.1986,120.2682,9984.0
2023-01-03 15:20:00,138.31,138.37,138.13,138.27,21033.0,120.2508,120.303,120.0943,120.216,21033.0
2023-01-03 15:25:00,138.28,138.46,138.25,138.38,14623.0,120.2247,120.3812,120.1986,120.3117,14623.0
2023-01-03 15:30:00,138.39,138.61,138.27,138.45,16388.0,120.3204,120.5116,120.216,120.3725,16388.0
2023-01-03 15:35:00,138.45,138.6,138.43,138.5,13766.0,120.3725,120.5029,120.3551,120.416,13766.0
2023-01-03 15:40:00,138.47,138.54,138.3,138.33,14111.0,120.3899,120.4508,120.2421,120.2682,14111.0
2023-01-03 15:45:00,138.29,138.47,138.21,138.47,19195.0,120.2334,120.3899,120.1639,120.3899,19195.0
2023-01-03 15:50:00,138.49,138.68,138.36,138.61,24354.0,120.4073,120.5725,120.2943,120.5116,24354.0
2023-01-03 15:55:00,138.59,138.63,138.3,138.35,50178.0,120.4942,120.529,120.2421,120.2856,50178.0
2023-01-04 09:30:00,139.3,139.38,138.99,139.26,24638.0,121.1115,121.1811,120.842,121.0768,24638.0
2023-01-04 09:35:00,139.34,140.45,139.18,140.38,13780.0,121.1463,122.1114,121.0072,122.0505,13780.0
2023-01-04 09:40:00,140.39,141.27,140.39,140.89,9927.0,122.0592,122.8243,122.0592,122.4939,9927.0
2023-01-04 09:45:00,141.0,141.28,140.54,141.27,13682.0,122.5896,122.833,122.1896,122.8243,13682.0
2023-01-04 09:50:00,141.25,141.41,141.13,141.33,19935.0,122.8069,122.946,122.7026,122.8765,19935.0
2023-01-04 09:55:00,141.47,141.47,140.99,141.1,4821.0,122.9982,122.9982,122.5809,122.6765,4821.0
2023-01-04 10:00:00,141.02,141.39,140.43,140.59,15810.0,122.607,122.9286,122.094,122.2331,15810.0
2023-01-04 10:05:00,140.63,141.0,140.54,140.77,9998.0,122.2679,122.5896,122.1896,122.3896,9998.0
2023-01-04 10:10:00,140.81,141.2,140.74,141.17,18290.0,122.4244,122.7635,122.3635,122.7374,18290.0
2023-01-04 10:15:00,141.16,141.41,141.11,141.19,3796.0,122.7287,122.946,122.6852,122.7548,3796.0
2023-01-04 10:20:00,141.2,141.34,140.82,141.2,8848.0,122.7635,122.8852,122.4331,122.7635,8848.0
2023-01-04 10:25:00,141.27,141.29,140.93,141.29,6340.0,122.8243,122.8417,122.5287,122.8417,6340.0
2023-01-04 10:30:00,141.18,141.35,140.92,141.31,6850.0,122.7461,122.8939,122.52,122.8591,6850.0
2023-01-04 10:35:00,141.3,141.53,141.2,141.44,6329.0,122.8504,123.0504,122.7635,122.9721,6329.0
2023-01-04 10:40:00,141.5,141.96,141.42,141.96,10670.0,123.0243,123.4242,122.9547,123.4242,10670.0
2023-01-04 10:45:00,141.9,142.2,141.88,142.07,25926.0,123.3721,123.6329,123.3547,123.5199,25926.0
2023-01-04 10:50:00,142.03,142.27,141.82,142.15,46766.0,123.4851,123.6937,123.3025,123.5894,46766.0
2023-01-04 10:55:00,142.21,142.53,142.07,142.47,13993.0,123.6416,123.9198,123.5199,123.8676,13993.0
2023-01-04 11:00:00,142.5,142.54,141.99,141.99,6144.0,123.8937,123.9285,123.4503,123.4503,6144.0
2023-01-04 11:05:00,141.92,141.98,141.76,141.98,4178.0,123.3894,123.4416,123.2503,123.4416,4178.0
2023-01-04 11:10:00,141.94,142.21,141.93,142.21,10119.0,123.4068,123.6416,123.3981,123.6416,10119.0
2023-01-04 11:15:00,142.22,142.29,141.89,142.02,5628.0,123.6503,123.7111,123.3634,123.4764,5628.0
2023-01-04 11:20:00,142.0,142.35,141.98,142.28,10698.0,123.459,123.7633,123.4416,123.7024,10698.0
2023-01-04 11:25:00,142.21,142.66,142.19,142.58,7992.0,123.6416,124.0328,123.6242,123.9633,7992.0
2023-01-04 11:30:00,142.6,143.0,142.55,142.76,14830.0,123.9807,124.3284,123.9372,124.1198,14830.0
2023-01-04 11:35:00,142.89,143.09,142.86,143.05,10989.0,124.2328,124.4067,124.2067,124.3719,10989.0
2023-01-04 11:40:00,143.09,143.41,143.09,143.29,6734.0,124.4067,124.6849,124.4067,124.5806,6734.0
2023-01-04 11:45:00,143.3,143.41,143.25,143.29,8028.0,124.5893,124.6849,124.5458,124.5806,8028.0
2023-01-04 11:50:00,143.32,143.73,143.32,143.69,11145.0,124.6066,124.9631,124.6066,124.9283,11145.0
2023-01-04 11:55:00,143.69,144.02,143.67,143.99,10704.0,124.9283,125.2152,124.9109,125.1892,10704.0
2023-01-04 12:00:00,143.94,144.08,143.7,143.76,17174.0,125.1457,125.2674,124.937,124.9892,17174.0
2023-01-04 12:05:00,143.78,144.06,143.75,144.06,5887.0,125.0066,125.25,124.9805,125.25,5887.0
2023-01-04 12:10:00,144.09,144.18,143.86,143.99,17286.0,125.2761,125.3544,125.0761,125.1892,17286.0
2023-01-04 12:15:00,143.99,144.03,143.84,143.91,9145.0,125.1892,125.2239,125.0587,125.1196,9145.0
2023-01-04 12:20:00,143.94,144.28,143.93,144.28,9284.0,125.1457,125.4413,125.137,125.4413,9284.0
2023-01-04 12:25:00,144.25,144.29,144.06,144.14,4201.0,125.4152,125.45,125.25,125.3196,4201.0
2023-01-04 12:30:00,144.14,144.27,144.03,144.16,9882.0,125.3196,125.4326,125.2239,125.337,9882.0
2023-01-04 12:35:00,144.12,144.23,144.01,144.17,6652.0,125.3022,125.3978,125.2065,125.3457,6652.0
2023-01-04 12:40:00,144.15,144.24,144.14,144.24,3486.0,125.3283,125.4065,125.3196,125.4065,3486.0
2023-01-04 12:45:00,144.24,144.45,144.1,144.17,10221.0,125.4065,125.5891,125.2848,125.3457,10221.0
2023-01-04 12:50:00,144.17,144.34,144.03,144.22,9012.0,125.3457,125.4935,125.2239,125.3891,9012.0
2023-01-04 12:55:00,144.18,144.18,143.87,143.95,19107.0,125.3544,125.3544,125.0848,125.1544,19107.0
2023-01-04 13:00:00,143.93,144.02,143.82,143.98,15405.0,125.137,125.2152,125.0414,125.1805,15405.0
2023-01-04 13:05:00,143.97,144.14,143.87,144.14,16587.0,125.1718,125.3196,125.0848,125.3196,16587.0
2023-01-04 13:10:00,144.16,144.35,144.15,144.23,10794.0,125.337,125.5022,125.3283,125.3978,10794.0
2023-01-04 13:15:00,144.25,144.25,144.09,144.13,28088.0,125.4152,125.4152,125.2761,125.3109,28088.0
2023-01-04 13:20:00,144.1,144.32,144.03,144.06,10586.0,125.2848,125.4761,125.2239,125.25,10586.0
2023-01-04 13:25:00,144.08,144.1,143.92,143.93,11336.0,125.2674,125.2848,125.1283,125.137,11336.0
2023-01-04 13:30:00,143.95,144.05,143.87,143.91,13565.0,125.1544,125.2413,125.0848,125.1196,13565.0
2023-01-04 13:35:00,143.94,143.94,143.74,143.81,9572.0,125.1457,125.1457,124.9718,125.0327,9572.0
2023-01-04 13:40:00,143.81,143.85,143.53,143.53,13840.0,125.0327,125.0674,124.7892,124.7892,13840.0
2023-01-04 13:45:00,143.56,143.57,143.26,143.42,27857.0,124.8153,124.824,124.5545,124.6936,27857.0
2023-01-04 13:50:00,143.39,143.62,143.39,143.59,7227.0,124.6675,124.8675,124.6675,124.8414,7227.0
2023-01-04 13:55:00,143.63,143.83,143.43,143.5,21857.0,124.8762,125.0501,124.7023,124.7631,21857.0
2023-01-04 14:00:00,143.44,144.08,142.59,143.07,26055.0,124.711,125.2674,123.972,124.3893,26055.0
2023-01-04 14:05:00,143.17,143.29,142.81,142.9,21481.0,124.4762,124.5806,124.1632,124.2415,21481.0
2023-01-04 14:10:00,142.89,143.18,142.67,143.18,10545.0,124.2328,124.4849,124.0415,124.4849,10545.0
2023-01-04 14:15:00,143.2,143.54,143.19,143.41,14592.0,124.5023,124.7979,124.4936,124.6849,14592.0
2023-01-04 14:20:00,143.42,143.47,142.63,142.84,10591.0,124.6936,124.7371,124.0067,124.1893,10591.0
2023-01-04 14:25:00,142.81,142.81,142.4,142.62,18594.0,124.1632,124.1632,123.8068,123.998,18594.0
2023-01-04 14:30:00,142.59,142.75,142.33,142.57,16589.0,123.972,124.1111,123.7459,123.9546,16589.0
2023-01-04 14:35:00,142.56,142.58,142.43,142.53,9504.0,123.9459,123.9633,123.8328,123.9198,9504.0
2023-01-04 14:40:00,142.56,142.76,142.4,142.52,10460.0,123.9459,124.1198,123.8068,123.9111,10460.0
2023-01-04 14:45:00,142.51,142.77,142.46,142.68,9131.0,123.9024,124.1285,123.8589,124.0502,9131.0
2023-01-04 14:50:00,142.66,142.88,142.55,142.78,10035.0,124.0328,124.2241,123.9372,124.1371,10035.0
2023-01-04 14:55:00,142.81,143.34,142.79,143.33,24459.0,124.1632,124.624,124.1458,124.6153,24459.0
2023-01-04 15:00:00,143.37,143.59,143.3,143.58,21999.0,124.6501,124.8414,124.5893,124.8327,21999.0
2023-01-04 15:05:00,143.58,143.58,143.17,143.37,11299.0,124.8327,124.8327,124.4762,124.6501,11299.0
2023-01-04 15:10:00,143.39,143.45,143.24,143.44,8710.0,124.6675,124.7197,124.5371,124.711,8710.0
2023-01-04 15:15:00,143.43,143.6,143.41,143.41,10724.0,124.7023,124.8501,124.6849,124.6849,10724.0
2023-01-04 15:20:00,143.42,143.47,143.02,143.25,26379.0,124.6936,124.7371,124.3458,124.5458,26379.0
2023-01-04 15:25:00,143.27,143.57,143.27,143.51,20083.0,124.5632,124.824,124.5632,124.7718,20083.0
2023-01-04 15:30:00,143.48,143.5,143.12,143.12,23904.0,124.7458,124.7631,124.4328,124.4328,23904.0
2023-01-04 15:35:00,143.08,143.18,142.75,143.15,21103.0,124.398,124.4849,124.1111,124.4588,21103.0
2023-01-04 15:40:00,143.12,143.14,142.85,142.96,25373.0,124.4328,124.4501,124.198,124.2936,25373.0
2023-01-04 15:45:00,142.91,143.38,142.86,143.36,45851.0,124.2502,124.6588,124.2067,124.6414,45851.0
2023-01-04 15:50:00,143.37,143.52,143.14,143.32,69929.0,124.6501,124.7805,124.4501,124.6066,69929.0
2023-01-04 15:55:00,143.35,143.51,143.24,143.33,85306.0,124.6327,124.7718,124.5371,124.6153,85306.0
2023-01-05 09:30:00,141.8,142.66,141.55,142.66,27838.0,123.2851,124.0328,123.0678,124.0328,27838.0
2023-01-05 09:35:00,142.66,143.0,141.8,141.99,13258.0,124.0328,124.3284,123.2851,123.4503,13258.0
2023-01-05 09:40:00,141.86,142.04,141.58,141.68,16996.0,123.3373,123.4938,123.0938,123.1808,16996.0
2023-01-05 09:45:00,141.6,141.6,140.43,140.96,16866.0,123.1112,123.1112,122.094,122.5548,16866.0
2023-01-05 09:50:00,140.88,141.08,140.6,140.7,8802.0,122.4852,122.6591,122.2418,122.3287,8802.0
2023-01-05 09:55:00,140.64,141.1,140.35,140.97,17602.0,122.2766,122.6765,122.0244,122.5635,17602.0
2023-01-05 10:00:00,140.91,141.16,140.76,140.89,11921.0,122.5113,122.7287,122.3809,122.4939,11921.0
2023-01-05 10:05:00,140.89,141.42,140.53,141.22,12014.0,122.4939,122.9547,122.1809,122.7808,12014.0
2023-01-05 10:10:00,141.08,141.36,140.81,141.02,13657.0,122.6591,122.9026,122.4244,122.607,13657.0
2023-01-05 10:15:00,140.96,141.02,140.23,140.32,27242.0,122.5548,122.607,121.9201,121.9984,27242.0
2023-01-05 10:20:00,140.31,140.5,140.13,140.39,15054.0,121.9897,122.1549,121.8332,122.0592,15054.0
2023-01-05 10:25:00,140.36,140.49,140.18,140.37,10504.0,122.0331,122.1462,121.8766,122.0418,10504.0
2023-01-05 10:30:00,140.41,140.8,140.33,140.78,21570.0,122.0766,122.4157,122.007,122.3983,21570.0
2023-01-05 10:35:00,140.75,140.78,140.51,140.72,11643.0,122.3722,122.3983,122.1635,122.3461,11643.0
2023-01-05 10:40:00,140.66,141.06,140.5,140.74,18351.0,122.294,122.6417,122.1549,122.3635,18351.0
2023-01-05 10:45:00,140.77,140.93,140.62,140.92,23186.0,122.3896,122.5287,122.2592,122.52,23186.0
2023-01-05 10:50:00,140.84,140.87,140.22,140.42,14883.0,122.4505,122.4765,121.9114,122.0853,14883.0
2023-01-05 10:55:00,140.38,140.56,140.34,140.4,7538.0,122.0505,122.207,122.0157,122.0679,7538.0
2023-01-05 11:00:00,140.34,140.59,140.29,140.59,7546.0,122.0157,122.2331,121.9723,122.2331,7546.0
2023-01-05 11:05:00,140.64,140.77,140.59,140.77,7141.0,122.2766,122.3896,122.2331,122.3896,7141.0
2023-01-05 11:10:00,140.82,141.14,140.75,140.88,9056.0,122.4331,122.7113,122.3722,122.4852,9056.0
2023-01-05 11:15:00,140.86,141.06,140.66,140.93,9802.0,122.4678,122.6417,122.294,122.5287,9802.0
2023-01-05 11:20:00,140.9,140.94,140.66,140.75,37002.0,122.5026,122.5374,122.294,122.3722,37002.0
2023-01-05 11:25:00,140.76,140.76,140.47,140.68,10248.0,122.3809,122.3809,122.1288,122.3113,10248.0
2023-01-05 11:30:00,140.66,140.77,140.6,140.62,21917.0,122.294,122.3896,122.2418,122.2592,21917.0
2023-01-05 11:35:00,140.64,140.99,140.63,140.74,7768.0,122.2766,122.5809,122.2679,122.3635,7768.0
2023-01-05 11:40:00,140.69,141.07,140.69,141.04,8228.0,122.32,122.6504,122.32,122.6243,8228.0
2023-01-05 11:45:00,141.01,141.22,140.98,141.15,5741.0,122.5983,122.7808,122.5722,122.72,5741.0
2023-01-05 11:50:00,141.18,141.19,140.61,140.77,11892.0,122.7461,122.7548,122.2505,122.3896,11892.0
2023-01-05 11:55:00,140.79,140.83,140.64,140.75,9504.0,122.407,122.4418,122.2766,122.3722,9504.0
2023-01-05 12:00:00,140.71,140.94,140.64,140.81,7264.0,122.3374,122.5374,122.2766,122.4244,7264.0
2023-01-05 12:05:00,140.72,140.89,140.64,140.81,12850.0,122.3461,122.4939,122.2766,122.4244,12850.0
2023-01-05 12:10:00,140.81,140.88,140.75,140.8,9058.0,122.4244,122.4852,122.3722,122.4157,9058.0
2023-01-05 12:15:00,140.8,140.82,140.55,140.56,23378.0,122.4157,122.4331,122.1983,122.207,23378.0
2023-01-05 12:20:00,140.58,140.75,140.56,140.72,9888.0,122.2244,122.3722,122.207,122.3461,9888.0
2023-01-05 12:25:00,140.72,141.07,140.72,141.04,7015.0,122.3461,122.6504,122.3461,122.6243,7015.0
2023-01-05 12:30:00,140.98,141.39,140.87,141.24,13747.0,122.5722,122.9286,122.4765,122.7982,13747.0
2023-01-05 12:35:00,141.21,141.27,140.92,140.92,37635.0,122.7721,122.8243,122.52,122.52,37635.0
2023-01-05 12:40:00,140.95,141.1,140.87,141.08,10247.0,122.5461,122.6765,122.4765,122.6591,10247.0
2023-01-05 12:45:00,141.09,141.21,140.94,141.06,10632.0,122.6678,122.7721,122.5374,122.6417,10632.0
2023-01-05 12:50:00,141.07,141.14,140.91,140.96,13832.0,122.6504,122.7113,122.5113,122.5548,13832.0
2023-01-05 12:55:00,140.98,141.19,140.95,141.15,9149.0,122.5722,122.7548,122.5461,122.72,9149.0
2023-01-05 13:00:00,141.15,141.21,140.94,140.97,10833.0,122.72,122.7721,122.5374,122.5635,10833.0
2023-01-05 13:05:00,141.01,141.04,140.77,140.77,12517.0,122.5983,122.6243,122.3896,122.3896,12517.0
2023-01-05 13:10:00,140.69,140.7,140.56,140.62,9073.0,122.32,122.3287,122.207,122.2592,9073.0
2023-01-05 13:15:00,140.61,140.66,140.5,140.53,5825.0,122.2505,122.294,122.1549,122.1809,5825.0
2023-01-05 13:20:00,140.55,141.19,140.47,141.15,11463.0,122.1983,122.7548,122.1288,122.72,11463.0
2023-01-05 13:25:00,141.21,141.34,141.01,141.14,8217.0,122.7721,122.8852,122.5983,122.7113,8217.0
2023-01-05 13:30:00,141.21,141.33,141.14,141.27,5476.0,122.7721,122.8765,122.7113,122.8243,5476.0
2023-01-05 13:35:00,141.33,141.34,140.98,141.07,8964.0,122.8765,122.8852,122.5722,122.6504,8964.0
2023-01-05 13:40:00,141.15,141.18,140.78,140.89,6201.0,122.72,122.7461,122.3983,122.4939,6201.0
2023-01-05 13:45:00,140.91,141.0,140.78,140.93,8426.0,122.5113,122.5896,122.3983,122.5287,8426.0
2023-01-05 13:50:00,140.93,141.03,140.89,141.0,3704.0,122.5287,122.6156,122.4939,122.5896,3704.0
2023-01-05 13:55:00,141.0,141.16,140.91,140.99,13643.0,122.5896,122.7287,122.5113,122.5809,13643.0
2023-01-05 14:00:00,141.0,141.11,140.9,141.08,13595.0,122.5896,122.6852,122.5026,122.6591,13595.0
2023-01-05 14:05:00,141.1,141.24,141.1,141.21,8807.0,122.6765,122.7982,122.6765,122.7721,8807.0
2023-01-05 14:10:00,141.19,141.33,140.99,141.01,24050.0,122.7548,122.8765,122.5809,122.5983,24050.0
2023-01-05 14:15:00,141.05,141.22,140.99,141.22,8853.0,122.633,122.7808,122.5809,122.7808,8853.0
2023-01-05 14:20:00,141.24,141.39,141.2,141.36,20581.0,122.7982,122.9286,122.7635,122.9026,20581.0
2023-01-05 14:25:00,141.36,141.48,141.21,141.28,11165.0,122.9026,123.0069,122.7721,122.833,11165.0
2023-01-05 14:30:00,141.26,141.44,141.26,141.43,18129.0,122.8156,122.9721,122.8156,122.9634,18129.0
2023-01-05 14:35:00,141.47,142.09,141.46,141.73,16079.0,122.9982,123.5372,122.9895,123.2242,16079.0
2023-01-05 14:40:00,141.77,141.77,141.56,141.68,9322.0,123.259,123.259,123.0764,123.1808,9322.0
2023-01-05 14:45:00,141.65,142.13,141.65,142.1,10592.0,123.1547,123.572,123.1547,123.5459,10592.0
2023-01-05 14:50:00,142.11,142.2,142.03,142.14,9684.0,123.5546,123.6329,123.4851,123.5807,9684.0
2023-01-05 14:55:00,142.12,142.18,141.9,141.91,12411.0,123.5633,123.6155,123.3721,123.3807,12411.0
2023-01-05 15:00:00,141.87,141.87,141.49,141.63,9649.0,123.346,123.346,123.0156,123.1373,9649.0
2023-01-05 15:05:00,141.6,141.61,141.23,141.3,11467.0,123.1112,123.1199,122.7895,122.8504,11467.0
2023-01-05 15:10:00,141.19,141.2,140.97,140.99,6886.0,122.7548,122.7635,122.5635,122.5809,6886.0
2023-01-05 15:15:00,141.0,141.2,140.92,141.0,15064.0,122.5896,122.7635,122.52,122.5896,15064.0
2023-01-05 15:20:00,140.99,141.13,140.92,141.12,11100.0,122.5809,122.7026,122.52,122.6939,11100.0
2023-01-05 15:25:00,141.12,141.23,140.98,141.21,11585.0,122.6939,122.7895,122.5722,122.7721,11585.0
2023-01-05 15:30:00,141.19,141.21,140.91,141.18,25714.0,122.7548,122.7721,122.5113,122.7461,25714.0
2023-01-05 15:35:00,141.18,141.31,141.09,141.09,14568.0,122.7461,122.8591,122.6678,122.6678,14568.0
2023-01-05 15:40:00,141.09,141.2,141.02,141.2,24029.0,122.6678,122.7635,122.607,122.7635,24029.0
2023-01-05 15:45:00,141.24,141.29,140.94,141.09,24941.0,122.7982,122.8417,122.5374,122.6678,24941.0
2023-01-05 15:50:00,140.97,141.03,140.74,140.82,43480.0,122.5635,122.6156,122.3635,122.4331,43480.0
2023-01-05 15:55:00,140.83,141.01,140.72,140.75,95989.0,122.4418,122.5983,122.3461,122.3722,95989.0
2023-01-06 09:30:00,141.76,142.21,141.22,142.21,23877.0,123.2503,123.6416,122.7808,123.6416,23877.0
2023-01-06 09:35:00,142.25,142.26,141.2,141.41,14567.0,123.6764,123.685,122.7635,122.946,14567.0
2023-01-06 09:40:00,141.18,141.29,140.57,140.57,10601.0,122.7461,122.8417,122.2157,122.2157,10601.0
2023-01-06 09:45:00,140.68,140.89,140.52,140.89,11914.0,122.3113,122.4939,122.1722,122.4939,11914.0
2023-01-06 09:50:00,140.86,141.31,140.85,141.18,33177.0,122.4678,122.8591,122.4592,122.7461,33177.0
2023-01-06 09:55:00,141.15,141.4,140.91,141.38,21093.0,122.72,122.9373,122.5113,122.9199,21093.0
2023-01-06 10:00:00,141.52,142.34,141.47,141.7,13235.0,123.0417,123.7546,122.9982,123.1982,13235.0
2023-01-06 10:05:00,141.77,142.79,141.77,142.58,52058.0,123.259,124.1458,123.259,123.9633,52058.0
2023-01-06 10:10:00,142.54,142.91,142.36,142.81,44465.0,123.9285,124.2502,123.772,124.1632,44465.0
2023-01-06 10:15:00,142.91,143.58,142.9,143.42,35672.0,124.2502,124.8327,124.2415,124.6936,35672.0
2023-01-06 10:20:00,143.49,143.55,143.14,143.48,28094.0,124.7544,124.8066,124.4501,124.7458,28094.0
2023-01-06 10:25:00,143.47,143.68,143.09,143.16,24024.0,124.7371,124.9196,124.4067,124.4675,24024.0
2023-01-06 10:30:00,143.16,143.82,143.16,143.79,13769.0,124.4675,125.0414,124.4675,125.0153,13769.0
2023-01-06 10:35:00,143.79,144.14,143.69,144.04,15062.0,125.0153,125.3196,124.9283,125.2326,15062.0
2023-01-06 10:40:00,144.1,144.53,144.0,144.17,9472.0,125.2848,125.6587,125.1979,125.3457,9472.0
2023-01-06 10:45:00,144.13,144.44,143.96,144.36,7843.0,125.3109,125.5804,125.1631,125.5108,7843.0
2023-01-06 10:50:00,144.33,144.55,144.3,144.43,12343.0,125.4848,125.676,125.4587,125.5717,12343.0
2023-01-06 10:55:00,144.3,144.48,144.14,144.14,8303.0,125.4587,125.6152,125.3196,125.3196,8303.0
2023-01-06 11:00:00,144.22,144.22,143.88,143.94,8898.0,125.3891,125.3891,125.0935,125.1457,8898.0
2023-01-06 11:05:00,144.0,144.12,143.95,143.99,7895.0,125.1979,125.3022,125.1544,125.1892,7895.0
2023-01-06 11:10:00,144.1,144.17,143.73,143.73,6431.0,125.2848,125.3457,124.9631,124.9631,6431.0
2023-01-06 11:15:00,143.87,143.96,143.7,143.86,5042.0,125.0848,125.1631,124.937,125.0761,5042.0
2023-01-06 11:20:00,143.91,144.07,143.9,144.01,6398.0,125.1196,125.2587,125.1109,125.2065,6398.0
2023-01-06 11:25:00,144.0,144.09,143.87,143.95,5044.0,125.1979,125.2761,125.0848,125.1544,5044.0
2023-01-06 11:30:00,143.94,144.27,143.86,144.22,9513.0,125.1457,125.4326,125.0761,125.3891,9513.0
2023-01-06 11:35:00,144.23,144.35,144.08,144.21,4330.0,125.3978,125.5022,125.2674,125.3804,4330.0
2023-01-06 11:40:00,144.1,144.25,144.04,144.15,48930.0,125.2848,125.4152,125.2326,125.3283,48930.0
2023-01-06 11:45:00,144.09,144.45,144.07,144.4,6539.0,125.2761,125.5891,125.2587,125.5456,6539.0
2023-01-06 11:50:00,144.45,144.91,144.4,144.85,24752.0,125.5891,125.989,125.5456,125.9369,24752.0
2023-01-06 11:55:00,144.83,144.98,144.81,144.88,11485.0,125.9195,126.0499,125.9021,125.963,11485.0
2023-01-06 12:00:00,144.89,144.94,144.85,144.92,6650.0,125.9716,126.0151,125.9369,125.9977,6650.0
2023-01-06 12:05:00,144.97,145.15,144.97,145.12,7360.0,126.0412,126.1977,126.0412,126.1716,7360.0
2023-01-06 12:10:00,145.12,145.19,144.97,145.05,12386.0,126.1716,126.2325,126.0412,126.1108,12386.0
2023-01-06 12:15:00,145.11,145.38,144.99,145.25,6008.0,126.1629,126.3977,126.0586,126.2846,6008.0
2023-01-06 12:20:00,145.2,145.25,144.93,144.99,5415.0,126.2412,126.2846,126.0064,126.0586,5415.0
2023-01-06 12:25:00,145.03,145.14,144.96,145.04,11764.0,126.0934,126.189,126.0325,126.1021,11764.0
2023-01-06 12:30:00,145.09,145.16,144.99,145.05,5961.0,126.1455,126.2064,126.0586,126.1108,5961.0
2023-01-06 12:35:00,145.05,145.16,144.94,145.03,21683.0,126.1108,126.2064,126.0151,126.0934,21683.0
2023-01-06 12:40:00,145.02,145.05,144.95,145.01,11965.0,126.0847,126.1108,126.0238,126.076,11965.0
2023-01-06 12:45:00,145.0,145.09,144.68,144.68,12181.0,126.0673,126.1455,125.7891,125.7891,12181.0
2023-01-06 12:50:00,144.71,144.78,144.29,144.58,11396.0,125.8151,125.876,125.45,125.7021,11396.0
2023-01-06 12:55:00,144.57,144.61,144.26,144.42,10257.0,125.6934,125.7282,125.4239,125.563,10257.0
2023-01-06 13:00:00,144.4,144.44,144.28,144.37,2256.0,125.5456,125.5804,125.4413,125.5195,2256.0
2023-01-06 13:05:00,144.31,144.43,144.28,144.42,1399.0,125.4674,125.5717,125.4413,125.563,1399.0
2023-01-06 13:10:00,144.44,144.54,144.38,144.42,6024.0,125.5804,125.6673,125.5282,125.563,6024.0
2023-01-06 13:15:00,144.4,144.58,144.38,144.55,3681.0,125.5456,125.7021,125.5282,125.676,3681.0
2023-01-06 13:20:00,144.52,144.84,144.51,144.84,5715.0,125.65,125.9282,125.6413,125.9282,5715.0
2023-01-06 13:25:00,144.84,144.98,144.81,144.95,5156.0,125.9282,126.0499,125.9021,126.0238,5156.0
2023-01-06 13:30:00,145.01,145.35,145.01,145.34,7618.0,126.076,126.3716,126.076,126.3629,7618.0
2023-01-06 13:35:00,145.34,145.47,145.32,145.45,8444.0,126.3629,126.4759,126.3455,126.4585,8444.0
2023-01-06 13:40:00,145.4,145.58,145.37,145.43,8509.0,126.4151,126.5716,126.389,126.4411,8509.0
2023-01-06 13:45:00,145.42,145.63,145.38,145.63,5013.0,126.4324,126.615,126.3977,126.615,5013.0
2023-01-06 13:50:00,145.6,145.69,145.45,145.68,11434.0,126.5889,126.6672,126.4585,126.6585,11434.0
2023-01-06 13:55:00,145.75,145.84,145.65,145.65,5545.0,126.7194,126.7976,126.6324,126.6324,5545.0
2023-01-06 14:00:00,145.68,145.84,145.67,145.84,6011.0,126.6585,126.7976,126.6498,126.7976,6011.0
2023-01-06 14:05:00,145.83,146.02,145.82,145.96,16370.0,126.7889,126.9541,126.7802,126.9019,16370.0
2023-01-06 14:10:00,146.0,146.01,145.85,145.87,14058.0,126.9367,126.9454,126.8063,126.8237,14058.0
2023-01-06 14:15:00,145.83,145.89,145.75,145.81,8541.0,126.7889,126.8411,126.7194,126.7715,8541.0
2023-01-06 14:20:00,145.78,145.88,145.68,145.75,9528.0,126.7454,126.8324,126.6585,126.7194,9528.0
2023-01-06 14:25:00,145.77,145.79,145.44,145.49,4959.0,126.7367,126.7541,126.4498,126.4933,4959.0
2023-01-06 14:30:00,145.45,145.63,145.45,145.63,8053.0,126.4585,126.615,126.4585,126.615,8053.0
2023-01-06 14:35:00,145.56,145.62,145.54,145.56,7361.0,126.5542,126.6063,126.5368,126.5542,7361.0
2023-01-06 14:40:00,145.53,145.57,145.45,145.49,12445.0,126.5281,126.5629,126.4585,126.4933,12445.0
2023-01-06 14:45:00,145.47,145.71,145.36,145.7,9798.0,126.4759,126.6846,126.3803,126.6759,9798.0
2023-01-06 14:50:00,145.71,146.05,145.68,146.03,6043.0,126.6846,126.9802,126.6585,126.9628,6043.0
2023-01-06 14:55:00,146.02,146.09,145.83,145.83,11312.0,126.9541,127.015,126.7889,126.7889,11312.0
2023-01-06 15:00:00,145.77,146.23,145.77,146.18,8096.0,126.7367,127.1367,126.7367,127.0932,8096.0
2023-01-06 15:05:00,146.11,146.17,145.96,145.99,8608.0,127.0324,127.0845,126.9019,126.928,8608.0
2023-01-06 15:10:00,146.0,146.1,145.86,145.95,7823.0,126.9367,127.0237,126.815,126.8932,7823.0
2023-01-06 15:15:00,146.0,146.05,145.72,145.79,10094.0,126.9367,126.9802,126.6933,126.7541,10094.0
2023-01-06 15:20:00,145.79,145.82,145.54,145.81,9010.0,126.7541,126.7802,126.5368,126.7715,9010.0
2023-01-06 15:25:00,145.8,145.91,145.62,145.65,7561.0,126.7628,126.8585,126.6063,126.6324,7561.0
2023-01-06 15:30:00,145.67,146.12,145.67,146.11,12053.0,126.6498,127.041,126.6498,127.0324,12053.0
2023-01-06 15:35:00,146.12,146.13,145.92,145.98,9892.0,127.041,127.0497,126.8672,126.9193,9892.0
2023-01-06 15:40:00,146.0,146.42,145.98,146.34,22841.0,126.9367,127.3019,126.9193,127.2323,22841.0
2023-01-06 15:45:00,146.33,146.38,146.13,146.15,24476.0,127.2236,127.2671,127.0497,127.0671,24476.0
2023-01-06 15:50:00,146.11,146.11,145.74,145.84,36260.0,127.0324,127.0324,126.7107,126.7976,36260.0
2023-01-06 15:55:00,145.84,145.88,145.56,145.7,90358.0,126.7976,126.8324,126.5542,126.6759,90358.0
2023-01-09 09:30:00,146.31,146.56,145.67,145.67,32852.0,127.2062,127.4236,126.6498,126.6498,32852.0
2023-01-09 09:35:00,145.94,146.28,145.42,146.09,14199.0,126.8845,127.1802,126.4324,127.015,14199.0
2023-01-09 09:40:00,146.11,146.68,145.97,146.57,11646.0,127.0324,127.5279,126.9106,127.4323,11646.0
2023-01-09 09:45:00,146.68,146.91,146.51,146.6,11229.0,127.5279,127.7279,127.3801,127.4584,11229.0
2023-01-09 09:50:00,146.66,146.8,146.36,146.47,9180.0,127.5105,127.6323,127.2497,127.3453,9180.0
2023-01-09 09:55:00,146.24,146.66,146.18,146.66,10337.0,127.1454,127.5105,127.0932,127.5105,10337.0
2023-01-09 10:00:00,146.75,146.96,146.42,146.46,17693.0,127.5888,127.7714,127.3019,127.3367,17693.0
2023-01-09 10:05:00,146.4,146.43,146.13,146.14,4860.0,127.2845,127.3106,127.0497,127.0584,4860.0
2023-01-09 10:10:00,146.07,146.18,145.92,146.0,15259.0,126.9976,127.0932,126.8672,126.9367,15259.0
2023-01-09 10:15:00,145.99,146.24,145.94,146.23,15505.0,126.928,127.1454,126.8845,127.1367,15505.0
2023-01-09 10:20:00,146.2,146.51,146.14,146.2,13001.0,127.1106,127.3801,127.0584,127.1106,13001.0
2023-01-09 10:25:00,146.22,146.56,146.03,146.54,7536.0,127.128,127.4236,126.9628,127.4062,7536.0
2023-01-09 10:30:00,146.5,146.91,146.5,146.78,7198.0,127.3714,127.7279,127.3714,127.6149,7198.0
2023-01-09 10:35:00,146.71,146.76,146.37,146.42,7682.0,127.554,127.5975,127.2584,127.3019,7682.0
2023-01-09 10:40:00,146.45,146.62,146.19,146.27,8312.0,127.328,127.4758,127.1019,127.1715,8312.0
2023-01-09 10:45:00,146.31,146.74,146.31,146.74,9477.0,127.2062,127.5801,127.2062,127.5801,9477.0
2023-01-09 10:50:00,146.72,146.82,146.48,146.65,8403.0,127.5627,127.6496,127.354,127.5018,8403.0
2023-01-09 10:55:00,146.7,146.79,146.35,146.35,5910.0,127.5453,127.6236,127.241,127.241,5910.0
2023-01-09 11:00:00,146.42,146.71,146.42,146.6,8726.0,127.3019,127.554,127.3019,127.4584,8726.0
2023-01-09 11:05:00,146.6,146.6,146.18,146.19,11770.0,127.4584,127.4584,127.0932,127.1019,11770.0
2023-01-09 11:10:00,146.21,146.48,146.18,146.44,12447.0,127.1193,127.354,127.0932,127.3193,12447.0
2023-01-09 11:15:00,146.46,146.78,146.41,146.54,27860.0,127.3367,127.6149,127.2932,127.4062,27860.0
2023-01-09 11:20:00,146.58,146.71,146.47,146.48,24808.0,127.441,127.554,127.3453,127.354,24808.0
2023-01-09 11:25:00,146.47,146.77,146.47,146.55,31225.0,127.3453,127.6062,127.3453,127.4149,31225.0
2023-01-09 11:30:00,146.52,146.77,146.4,146.6,124229.0,127.3888,127.6062,127.2845,127.4584,124229.0
2023-01-09 11:35:00,146.6,146.69,146.22,146.31,15145.0,127.4584,127.5366,127.128,127.2062,15145.0
2023-01-09 11:40:00,146.38,146.52,146.37,146.47,5288.0,127.2671,127.3888,127.2584,127.3453,5288.0
2023-01-09 11:45:00,146.48,146.5,146.27,146.42,14763.0,127.354,127.3714,127.1715,127.3019,14763.0
2023-01-09 11:50:00,146.47,146.52,146.32,146.5,6106.0,127.3453,127.3888,127.2149,127.3714,6106.0
2023-01-09 11:55:00,146.44,146.5,146.14,146.46,11737.0,127.3193,127.3714,127.0584,127.3367,11737.0
2023-01-09 12:00:00,146.47,146.51,146.28,146.39,8790.0,127.3453,127.3801,127.1802,127.2758,8790.0
2023-01-09 12:05:00,146.38,146.41,146.23,146.25,7300.0,127.2671,127.2932,127.1367,127.1541,7300.0
2023-01-09 12:10:00,146.27,146.4,146.08,146.16,15979.0,127.1715,127.2845,127.0063,127.0758,15979.0
2023-01-09 12:15:00,146.18,146.18,145.94,145.97,17870.0,127.0932,127.0932,126.8845,126.9106,17870.0
2023-01-09 12:20:00,146.0,146.15,145.9,146.07,24394.0,126.9367,127.0671,126.8498,126.9976,24394.0
2023-01-09 12:25:00,146.0,146.21,145.95,146.03,22568.0,126.9367,127.1193,126.8932,126.9628,22568.0
2023-01-09 12:30:00,146.02,146.36,146.02,146.2,19419.0,126.9541,127.2497,126.9541,127.1106,19419.0
2023-01-09 12:35:00,146.19,146.28,146.01,146.01,17624.0,127.1019,127.1802,126.9454,126.9454,17624.0
2023-01-09 12:40:00,146.03,146.03,145.87,146.02,7756.0,126.9628,126.9628,126.8237,126.9541,7756.0
2023-01-09 12:45:00,145.98,146.11,145.94,145.94,15816.0,126.9193,127.0324,126.8845,126.8845,15816.0
2023-01-09 12:50:00,145.98,146.0,145.84,145.96,10023.0,126.9193,126.9367,126.7976,126.9019,10023.0
2023-01-09 12:55:00,146.0,146.01,145.85,146.01,14860.0,126.9367,126.9454,126.8063,126.9454,14860.0
2023-01-09 13:00:00,145.97,146.01,145.81,145.83,16697.0,126.9106,126.9454,126.7715,126.7889,16697.0
2023-01-09 13:05:00,145.81,145.81,145.55,145.58,5083.0,126.7715,126.7715,126.5455,126.5716,5083.0
2023-01-09 13:10:00,145.55,145.98,145.54,145.92,18012.0,126.5455,126.9193,126.5368,126.8672,18012.0
2023-01-09 13:15:00,145.97,146.12,145.92,145.93,22646.0,126.9106,127.041,126.8672,126.8759,22646.0
2023-01-09 13:20:00,145.96,146.32,145.95,146.31,10445.0,126.9019,127.2149,126.8932,127.2062,10445.0
2023-01-09 13:25:00,146.31,146.36,146.06,146.36,13117.0,127.2062,127.2497,126.9889,127.2497,13117.0
2023-01-09 13:30:00,146.33,146.59,146.3,146.45,6745.0,127.2236,127.4497,127.1975,127.328,6745.0
2023-01-09 13:35:00,146.39,146.42,146.05,146.07,12347.0,127.2758,127.3019,126.9802,126.9976,12347.0
2023-01-09 13:40:00,146.07,146.07,145.68,145.68,5404.0,126.9976,126.9976,126.6585,126.6585,5404.0
2023-01-09 13:45:00,145.65,145.67,145.49,145.67,10087.0,126.6324,126.6498,126.4933,126.6498,10087.0
2023-01-09 13:50:00,145.69,145.74,145.55,145.59,9037.0,126.6672,126.7107,126.5455,126.5802,9037.0
2023-01-09 13:55:00,145.54,145.72,145.49,145.68,7396.0,126.5368,126.6933,126.4933,126.6585,7396.0
2023-01-09 14:00:00,145.65,146.08,145.65,145.94,4944.0,126.6324,127.0063,126.6324,126.8845,4944.0
2023-01-09 14:05:00,145.94,145.99,145.48,145.86,9939.0,126.8845,126.928,126.4846,126.815,9939.0
2023-01-09 14:10:00,145.9,146.01,145.78,145.87,13269.0,126.8498,126.9454,126.7454,126.8237,13269.0
2023-01-09 14:15:00,145.83,145.9,145.75,145.82,3724.0,126.7889,126.8498,126.7194,126.7802,3724.0
2023-01-09 14:20:00,145.91,146.15,145.84,146.03,5811.0,126.8585,127.0671,126.7976,126.9628,5811.0
2023-01-09 14:25:00,146.12,146.12,145.68,145.68,16230.0,127.041,127.041,126.6585,126.6585,16230.0
2023-01-09 14:30:00,145.65,145.73,145.45,145.66,10194.0,126.6324,126.702,126.4585,126.6411,10194.0
2023-01-09 14:35:00,145.67,145.69,145.45,145.49,5539.0,126.6498,126.6672,126.4585,126.4933,5539.0
2023-01-09 14:40:00,145.48,145.68,145.42,145.68,3772.0,126.4846,126.6585,126.4324,126.6585,3772.0
2023-01-09 14:45:00,145.75,145.98,145.69,145.93,12671.0,126.7194,126.9193,126.6672,126.8759,12671.0
2023-01-09 14:50:00,145.95,146.01,145.79,145.97,13599.0,126.8932,126.9454,126.7541,126.9106,13599.0
2023-01-09 14:55:00,145.93,145.98,145.59,145.61,11623.0,126.8759,126.9193,126.5802,126.5976,11623.0
2023-01-09 15:00:00,145.64,145.96,145.64,145.96,13665.0,126.6237,126.9019,126.6237,126.9019,13665.0
2023-01-09 15:05:00,145.96,146.1,145.88,145.93,25795.0,126.9019,127.0237,126.8324,126.8759,25795.0
2023-01-09 15:10:00,145.9,145.98,145.72,145.75,14834.0,126.8498,126.9193,126.6933,126.7194,14834.0
2023-01-09 15:15:00,145.76,146.01,145.69,145.93,20358.0,126.728,126.9454,126.6672,126.8759,20358.0
2023-01-09 15:20:00,145.94,146.0,145.79,145.82,13845.0,126.8845,126.9367,126.7541,126.7802,13845.0
2023-01-09 15:25:00,145.8,145.94,145.76,145.77,15444.0,126.7628,126.8845,126.728,126.7367,15444.0
2023-01-09 15:30:00,145.83,145.97,145.49,145.69,17346.0,126.7889,126.9106,126.4933,126.6672,17346.0
2023-01-09 15:35:00,145.71,145.71,145.39,145.4,13396.0,126.6846,126.6846,126.4064,126.4151,13396.0
2023-01-09 15:40:00,145.38,145.84,145.34,145.83,40064.0,126.3977,126.7976,126.3629,126.7889,40064.0
2023-01-09 15:45:00,145.84,145.84,145.4,145.67,36068.0,126.7976,126.7976,126.4151,126.6498,36068.0
2023-01-09 15:50:00,145.69,145.88,145.66,145.7,39428.0,126.6672,126.8324,126.6411,126.6759,39428.0
2023-01-09 15:55:00,145.7,145.89,145.38,145.39,150129.0,126.6759,126.8411,126.3977,126.4064,150129.0
2023-01-10 09:30:00,145.0,145.75,145.0,145.75,19494.0,126.0673,126.7194,126.0673,126.7194,19494.0
2023-01-10 09:35:00,145.85,146.24,145.66,146.24,7276.0,126.8063,127.1454,126.6411,127.1454,7276.0
2023-01-10 09:40:00,146.27,146.48,145.84,145.97,5774.0,127.1715,127.354,126.7976,126.9106,5774.0
2023-01-10 09:45:00,146.12,146.58,145.5,146.02,10180.0,127.041,127.441,126.502,126.9541,10180.0
2023-01-10 09:50:00,146.0,146.24,145.53,146.18,7155.0,126.9367,127.1454,126.5281,127.0932,7155.0
2023-01-10 09:55:00,146.14,146.26,145.69,145.97,14671.0,127.0584,127.1628,126.6672,126.9106,14671.0
2023-01-10 10:00:00,145.85,145.88,145.28,145.42,7075.0,126.8063,126.8324,126.3107,126.4324,7075.0
2023-01-10 10:05:00,145.37,145.57,145.26,145.55,7681.0,126.389,126.5629,126.2933,126.5455,7681.0
2023-01-10 10:10:00,145.63,146.0,145.5,145.84,11689.0,126.615,126.9367,126.502,126.7976,11689.0
2023-01-10 10:15:00,145.75,145.78,145.41,145.46,8284.0,126.7194,126.7454,126.4237,126.4672,8284.0
2023-01-10 10:20:00,145.29,145.34,144.94,145.11,20186.0,126.3194,126.3629,126.0151,126.1629,20186.0
2023-01-10 10:25:00,145.21,145.5,144.8,145.0,8931.0,126.2499,126.502,125.8934,126.0673,8931.0
2023-01-10 10:30:00,144.92,144.92,144.39,144.49,8427.0,125.9977,125.9977,125.5369,125.6239,8427.0
2023-01-10 10:35:00,144.58,144.8,144.46,144.8,9375.0,125.7021,125.8934,125.5978,125.8934,9375.0
2023-01-10 10:40:00,144.84,144.9,144.3,144.31,7997.0,125.9282,125.9803,125.4587,125.4674,7997.0
2023-01-10 10:45:00,144.28,144.84,144.28,144.82,7512.0,125.4413,125.9282,125.4413,125.9108,7512.0
2023-01-10 10:50:00,144.86,145.19,144.83,145.03,15145.0,125.9456,126.2325,125.9195,126.0934,15145.0
2023-01-10 10:55:00,145.0,145.11,144.76,145.04,6288.0,126.0673,126.1629,125.8586,126.1021,6288.0
2023-01-10 11:00:00,144.82,145.02,144.74,145.02,5380.0,125.9108,126.0847,125.8412,126.0847,5380.0
2023-01-10 11:05:00,144.98,145.0,144.85,144.85,4038.0,126.0499,126.0673,125.9369,125.9369,4038.0
2023-01-10 11:10:00,144.72,145.16,144.72,145.03,6686.0,125.8238,126.2064,125.8238,126.0934,6686.0
2023-01-10 11:15:00,145.11,145.3,145.07,145.18,19862.0,126.1629,126.3281,126.1281,126.2238,19862.0
2023-01-10 11:20:00,145.21,145.33,145.19,145.25,5060.0,126.2499,126.3542,126.2325,126.2846,5060.0
2023-01-10 11:25:00,145.25,145.26,144.82,144.97,9029.0,126.2846,126.2933,125.9108,126.0412,9029.0
2023-01-10 11:30:00,145.0,145.12,144.78,144.88,7343.0,126.0673,126.1716,125.876,125.963,7343.0
2023-01-10 11:35:00,144.99,145.06,144.78,144.83,7265.0,126.0586,126.1194,125.876,125.9195,7265.0
2023-01-10 11:40:00,144.9,145.02,144.78,145.02,2500.0,125.9803,126.0847,125.876,126.0847,2500.0
2023-01-10 11:45:00,144.95,145.17,144.89,145.1,4234.0,126.0238,126.2151,125.9716,126.1542,4234.0
2023-01-10 11:50:00,145.17,145.2,144.91,144.98,6591.0,126.2151,126.2412,125.989,126.0499,6591.0
2023-01-10 11:55:00,144.98,145.22,144.91,145.04,7513.0,126.0499,126.2586,125.989,126.1021,7513.0
2023-01-10 12:00:00,144.98,144.98,144.49,144.82,4218.0,126.0499,126.0499,125.6239,125.9108,4218.0
2023-01-10 12:05:00,144.74,144.96,144.68,144.94,9776.0,125.8412,126.0325,125.7891,126.0151,9776.0
2023-01-10 12:10:00,144.95,144.99,144.85,144.95,5387.0,126.0238,126.0586,125.9369,126.0238,5387.0
2023-01-10 12:15:00,144.96,144.97,144.64,144.71,5725.0,126.0325,126.0412,125.7543,125.8151,5725.0
2023-01-10 12:20:00,144.67,144.87,144.65,144.85,3894.0,125.7804,125.9543,125.763,125.9369,3894.0
2023-01-10 12:25:00,144.83,144.89,144.66,144.79,3880.0,125.9195,125.9716,125.7717,125.8847,3880.0
2023-01-10 12:30:00,144.78,144.94,144.77,144.94,4295.0,125.876,126.0151,125.8673,126.0151,4295.0
2023-01-10 12:35:00,144.95,145.27,144.88,145.27,7878.0,126.0238,126.302,125.963,126.302,7878.0
2023-01-10 12:40:00,145.24,145.24,145.02,145.07,6135.0,126.2759,126.2759,126.0847,126.1281,6135.0
2023-01-10 12:45:00,145.08,145.21,145.01,145.08,4114.0,126.1368,126.2499,126.076,126.1368,4114.0
2023-01-10 12:50:00,145.07,145.23,145.05,145.2,3968.0,126.1281,126.2673,126.1108,126.2412,3968.0
2023-01-10 12:55:00,145.21,145.31,145.19,145.25,3917.0,126.2499,126.3368,126.2325,126.2846,3917.0
2023-01-10 13:00:00,145.25,145.43,145.22,145.42,8200.0,126.2846,126.4411,126.2586,126.4324,8200.0
2023-01-10 13:05:00,145.47,145.64,145.44,145.54,4167.0,126.4759,126.6237,126.4498,126.5368,4167.0
2023-01-10 13:10:00,145.51,145.51,145.4,145.42,25723.0,126.5107,126.5107,126.4151,126.4324,25723.0
2023-01-10 13:15:00,145.45,145.5,145.34,145.4,3369.0,126.4585,126.502,126.3629,126.4151,3369.0
2023-01-10 13:20:00,145.41,145.47,145.26,145.31,4956.0,126.4237,126.4759,126.2933,126.3368,4956.0
2023-01-10 13:25:00,145.28,145.36,145.19,145.29,9197.0,126.3107,126.3803,126.2325,126.3194,9197.0
2023-01-10 13:30:00,145.32,145.53,145.26,145.45,10424.0,126.3455,126.5281,126.2933,126.4585,10424.0
2023-01-10 13:35:00,145.49,145.6,145.43,145.49,15048.0,126.4933,126.5889,126.4411,126.4933,15048.0
2023-01-10 13:40:00,145.46,145.52,145.43,145.5,13309.0,126.4672,126.5194,126.4411,126.502,13309.0
2023-01-10 13:45:00,145.49,145.58,145.46,145.58,16453.0,126.4933,126.5716,126.4672,126.5716,16453.0
2023-01-10 13:50:00,145.58,145.59,145.41,145.41,4378.0,126.5716,126.5802,126.4237,126.4237,4378.0
2023-01-10 13:55:00,145.38,145.6,145.24,145.58,5745.0,126.3977,126.5889,126.2759,126.5716,5745.0
2023-01-10 14:00:00,145.69,145.75,145.63,145.75,7541.0,126.6672,126.7194,126.615,126.7194,7541.0
2023-01-10 14:05:00,145.76,146.03,145.65,145.91,12044.0,126.728,126.9628,126.6324,126.8585,12044.0
2023-01-10 14:10:00,145.9,145.92,145.67,145.72,20043.0,126.8498,126.8672,126.6498,126.6933,20043.0
2023-01-10 14:15:00,145.75,145.92,145.72,145.92,4391.0,126.7194,126.8672,126.6933,126.8672,4391.0
2023-01-10 14:20:00,145.94,146.06,145.73,145.75,14089.0,126.8845,126.9889,126.702,126.7194,14089.0
2023-01-10 14:25:00,145.8,145.89,145.7,145.8,5920.0,126.7628,126.8411,126.6759,126.7628,5920.0
2023-01-10 14:30:00,145.75,145.87,145.69,145.69,7862.0,126.7194,126.8237,126.6672,126.6672,7862.0
2023-01-10 14:35:00,145.71,145.84,145.67,145.75,7087.0,126.6846,126.7976,126.6498,126.7194,7087.0
2023-01-10 14:40:00,145.69,145.73,145.54,145.63,8349.0,126.6672,126.702,126.5368,126.615,8349.0
2023-01-10 14:45:00,145.63,145.76,145.52,145.76,9029.0,126.615,126.728,126.5194,126.728,9029.0
2023-01-10 14:50:00,145.77,145.84,145.7,145.74,6652.0,126.7367,126.7976,126.6759,126.7107,6652.0
2023-01-10 14:55:00,145.76,145.88,145.7,145.88,10297.0,126.728,126.8324,126.6759,126.8324,10297.0
2023-01-10 15:00:00,145.9,145.94,145.59,145.64,12825.0,126.8498,126.8845,126.5802,126.6237,12825.0
2023-01-10 15:05:00,145.64,145.89,145.58,145.89,8896.0,126.6237,126.8411,126.5716,126.8411,8896.0
2023-01-10 15:10:00,145.89,146.09,145.79,146.04,11622.0,126.8411,127.015,126.7541,126.9715,11622.0
2023-01-10 15:15:00,146.06,146.19,146.02,146.12,9010.0,126.9889,127.1019,126.9541,127.041,9010.0
2023-01-10 15:20:00,146.13,146.24,145.97,146.18,20586.0,127.0497,127.1454,126.9106,127.0932,20586.0
2023-01-10 15:25:00,146.23,146.42,146.19,146.32,10010.0,127.1367,127.3019,127.1019,127.2149,10010.0
2023-01-10 15:30:00,146.32,146.37,145.96,146.07,18574.0,127.2149,127.2584,126.9019,126.9976,18574.0
2023-01-10 15:35:00,146.08,146.08,145.68,145.87,17350.0,127.0063,127.0063,126.6585,126.8237,17350.0
2023-01-10 15:40:00,145.86,146.24,145.84,146.21,22267.0,126.815,127.1454,126.7976,127.1193,22267.0
2023-01-10 15:45:00,146.16,146.55,146.13,146.52,38093.0,127.0758,127.4149,127.0497,127.3888,38093.0
2023-01-10 15:50:00,146.55,146.94,146.54,146.93,65089.0,127.4149,127.754,127.4062,127.7453,65089.0
2023-01-10 15:55:00,146.93,147.18,146.89,147.11,100467.0,127.7453,127.9626,127.7105,127.9018,100467.0
2023-01-11 09:30:00,148.91,149.58,148.58,149.58,20639.0,129.4668,130.0493,129.1798,130.0493,20639.0
2023-01-11 09:35:00,149.48,149.83,149.35,149.35,9317.0,129.9623,130.2666,129.8493,129.8493,9317.0
2023-01-11 09:40:00,149.45,150.27,149.45,150.27,19367.0,129.9362,130.6492,129.9362,130.6492,19367.0
2023-01-11 09:45:00,150.33,150.57,150.07,150.12,19036.0,130.7013,130.91,130.4753,130.5188,19036.0
2023-01-11 09:50:00,150.03,150.38,149.87,150.22,30707.0,130.4405,130.7448,130.3014,130.6057,30707.0
2023-01-11 09:55:00,150.31,150.6,150.14,150.47,36511.0,130.684,130.9361,130.5362,130.8231,36511.0
2023-01-11 10:00:00,150.5,150.57,149.85,149.95,30788.0,130.8491,130.91,130.284,130.371,30788.0
2023-01-11 10:05:00,149.92,150.1,149.69,149.88,17953.0,130.3449,130.5014,130.1449,130.3101,17953.0
2023-01-11 10:10:00,149.85,150.25,149.84,150.13,15135.0,130.284,130.6318,130.2753,130.5275,15135.0
2023-01-11 10:15:00,150.11,150.12,149.63,149.66,16425.0,130.5101,130.5188,130.0927,130.1188,16425.0
2023-01-11 10:20:00,149.64,150.15,149.54,150.11,10991.0,130.1014,130.5448,130.0145,130.5101,10991.0
2023-01-11 10:25:00,150.16,150.26,150.04,150.06,11034.0,130.5535,130.6405,130.4492,130.4666,11034.0
2023-01-11 10:30:00,150.09,150.29,149.95,149.99,13325.0,130.4927,130.6666,130.371,130.4057,13325.0
2023-01-11 10:35:00,150.1,150.48,149.86,150.39,7192.0,130.5014,130.8318,130.2927,130.7535,7192.0
2023-01-11 10:40:00,150.4,150.46,150.28,150.35,9737.0,130.7622,130.8144,130.6579,130.7187,9737.0
2023-01-11 10:45:00,150.37,150.46,150.3,150.46,7319.0,130.7361,130.8144,130.6753,130.8144,7319.0
2023-01-11 10:50:00,150.42,150.57,150.34,150.41,9780.0,130.7796,130.91,130.71,130.7709,9780.0
2023-01-11 10:55:00,150.36,150.58,150.03,150.55,14734.0,130.7274,130.9187,130.4405,130.8926,14734.0
2023-01-11 11:00:00,150.58,150.79,150.57,150.71,18018.0,130.9187,131.1013,130.91,131.0317,18018.0
2023-01-11 11:05:00,150.73,150.74,150.53,150.59,10654.0,131.0491,131.0578,130.8752,130.9274,10654.0
2023-01-11 11:10:00,150.59,151.0,150.46,150.97,9325.0,130.9274,131.2839,130.8144,131.2578,9325.0
2023-01-11 11:15:00,150.98,151.11,150.68,150.75,17881.0,131.2665,131.3795,131.0056,131.0665,17881.0
2023-01-11 11:20:00,150.76,151.03,150.7,150.97,7524.0,131.0752,131.3099,131.023,131.2578,7524.0
2023-01-11 11:25:00,150.97,151.36,150.97,151.26,26596.0,131.2578,131.5969,131.2578,131.5099,26596.0
2023-01-11 11:30:00,151.25,151.27,151.01,151.01,29233.0,131.5012,131.5186,131.2926,131.2926,29233.0
2023-01-11 11:35:00,151.03,151.07,150.68,150.75,12402.0,131.3099,131.3447,131.0056,131.0665,12402.0
2023-01-11 11:40:00,150.74,151.22,150.74,151.16,11836.0,131.0578,131.4751,131.0578,131.423,11836.0
2023-01-11 11:45:00,151.19,151.49,151.15,151.4,27133.0,131.4491,131.7099,131.4143,131.6316,27133.0
2023-01-11 11:50:00,151.35,151.43,151.22,151.28,12995.0,131.5882,131.6577,131.4751,131.5273,12995.0
2023-01-11 11:55:00,151.27,151.34,151.14,151.22,18588.0,131.5186,131.5795,131.4056,131.4751,18588.0
2023-01-11 12:00:00,151.24,151.4,151.23,151.34,12651.0,131.4925,131.6316,131.4838,131.5795,12651.0
2023-01-11 12:05:00,151.3,151.35,151.18,151.26,15859.0,131.5447,131.5882,131.4404,131.5099,15859.0
2023-01-11 12:10:00,151.26,151.72,151.2,151.72,17391.0,131.5099,131.9099,131.4577,131.9099,17391.0
2023-01-11 12:15:00,151.67,151.76,151.25,151.29,9796.0,131.8664,131.9446,131.5012,131.536,9796.0
2023-01-11 12:20:00,151.25,151.6,151.23,151.52,5581.0,131.5012,131.8055,131.4838,131.736,5581.0
2023-01-11 12:25:00,151.48,151.8,151.46,151.7,17606.0,131.7012,131.9794,131.6838,131.8925,17606.0
2023-01-11 12:30:00,151.71,151.8,151.46,151.46,13481.0,131.9012,131.9794,131.6838,131.6838,13481.0
2023-01-11 12:35:00,151.5,151.76,151.5,151.62,11314.0,131.7186,131.9446,131.7186,131.8229,11314.0
2023-01-11 12:40:00,151.59,151.59,151.18,151.18,22133.0,131.7968,131.7968,131.4404,131.4404,22133.0
2023-01-11 12:45:00,151.17,151.56,151.15,151.4,8511.0,131.4317,131.7707,131.4143,131.6316,8511.0
2023-01-11 12:50:00,151.44,151.47,151.17,151.18,5318.0,131.6664,131.6925,131.4317,131.4404,5318.0
2023-01-11 12:55:00,151.17,151.17,150.92,150.92,3048.0,131.4317,131.4317,131.2143,131.2143,3048.0
2023-01-11 13:00:00,150.91,151.24,150.87,151.19,9774.0,131.2056,131.4925,131.1708,131.4491,9774.0
2023-01-11 13:05:00,151.13,151.14,150.91,150.92,4163.0,131.3969,131.4056,131.2056,131.2143,4163.0
2023-01-11 13:10:00,150.95,151.17,150.85,151.08,8234.0,131.2404,131.4317,131.1534,131.3534,8234.0
2023-01-11 13:15:00,151.11,151.13,150.75,150.89,4584.0,131.3795,131.3969,131.0665,131.1882,4584.0
2023-01-11 13:20:00,150.87,151.08,150.81,151.08,3177.0,131.1708,131.3534,131.1187,131.3534,3177.0
2023-01-11 13:25:00,151.08,151.24,150.98,151.23,7014.0,131.3534,131.4925,131.2665,131.4838,7014.0
2023-01-11 13:30:00,151.25,151.59,151.2,151.59,9972.0,131.5012,131.7968,131.4577,131.7968,9972.0
2023-01-11 13:35:00,151.53,151.56,151.33,151.4,11973.0,131.7447,131.7707,131.5708,131.6316,11973.0
2023-01-11 13:40:00,151.44,151.61,151.44,151.55,7127.0,131.6664,131.8142,131.6664,131.762,7127.0
2023-01-11 13:45:00,151.54,151.64,151.45,151.57,14605.0,131.7534,131.8403,131.6751,131.7794,14605.0
2023-01-11 13:50:00,151.58,151.58,151.22,151.22,4355.0,131.7881,131.7881,131.4751,131.4751,4355.0
2023-01-11 13:55:00,151.23,151.33,151.11,151.27,3717.0,131.4838,131.5708,131.3795,131.5186,3717.0
2023-01-11 14:00:00,151.24,151.36,151.07,151.08,8612.0,131.4925,131.5969,131.3447,131.3534,8612.0
2023-01-11 14:05:00,151.14,151.34,150.96,151.34,8424.0,131.4056,131.5795,131.2491,131.5795,8424.0
2023-01-11 14:10:00,151.34,151.48,151.26,151.29,11470.0,131.5795,131.7012,131.5099,131.536,11470.0
2023-01-11 14:15:00,151.31,151.46,151.28,151.35,9376.0,131.5534,131.6838,131.5273,131.5882,9376.0
2023-01-11 14:20:00,151.36,151.53,151.36,151.49,7168.0,131.5969,131.7447,131.5969,131.7099,7168.0
2023-01-11 14:25:00,151.47,151.51,151.32,151.41,9055.0,131.6925,131.7273,131.5621,131.6403,9055.0
2023-01-11 14:30:00,151.41,151.73,151.34,151.72,9037.0,131.6403,131.9185,131.5795,131.9099,9037.0
2023-01-11 14:35:00,151.72,151.87,151.7,151.72,14163.0,131.9099,132.0403,131.8925,131.9099,14163.0
2023-01-11 14:40:00,151.72,151.78,151.59,151.75,21261.0,131.9099,131.962,131.7968,131.9359,21261.0
2023-01-11 14:45:00,151.76,151.89,151.71,151.74,18037.0,131.9446,132.0577,131.9012,131.9272,18037.0
2023-01-11 14:50:00,151.75,151.78,151.6,151.74,25240.0,131.9359,131.962,131.8055,131.9272,25240.0
2023-01-11 14:55:00,151.72,151.72,151.29,151.33,6907.0,131.9099,131.9099,131.536,131.5708,6907.0
2023-01-11 15:00:00,151.34,151.5,151.21,151.34,8555.0,131.5795,131.7186,131.4664,131.5795,8555.0
2023-01-11 15:05:00,151.32,151.41,151.2,151.41,5893.0,131.5621,131.6403,131.4577,131.6403,5893.0
2023-01-11 15:10:00,151.4,151.45,151.08,151.16,22223.0,131.6316,131.6751,131.3534,131.423,22223.0
2023-01-11 15:15:00,151.17,151.33,151.12,151.24,11390.0,131.4317,131.5708,131.3882,131.4925,11390.0
2023-01-11 15:20:00,151.26,151.37,151.26,151.35,8823.0,131.5099,131.6055,131.5099,131.5882,8823.0
2023-01-11 15:25:00,151.36,151.42,151.2,151.22,8624.0,131.5969,131.649,131.4577,131.4751,8624.0
2023-01-11 15:30:00,151.23,151.35,151.14,151.24,15295.0,131.4838,131.5882,131.4056,131.4925,15295.0
2023-01-11 15:35:00,151.23,151.32,151.09,151.13,18272.0,131.4838,131.5621,131.3621,131.3969,18272.0
2023-01-11 15:40:00,151.14,151.42,151.1,151.38,18606.0,131.4056,131.649,131.3708,131.6142,18606.0
2023-01-11 15:45:00,151.38,151.63,151.36,151.59,67771.0,131.6142,131.8316,131.5969,131.7968,67771.0
2023-01-11 15:50:00,151.66,151.66,151.16,151.53,45766.0,131.8577,131.8577,131.423,131.7447,45766.0
2023-01-11 15:55:00,151.57,151.79,151.54,151.58,156815.0,131.7794,131.9707,131.7534,131.7881,156815.0
2023-01-12 09:30:00,148.31,149.39,147.1,147.92,93477.0,128.9451,129.8841,127.8931,128.606,93477.0
2023-01-12 09:35:00,147.97,149.31,147.87,149.12,12503.0,128.6495,129.8145,128.5625,129.6493,12503.0
2023-01-12 09:40:00,149.22,149.55,148.83,149.39,36398.0,129.7363,130.0232,129.3972,129.8841,36398.0
2023-01-12 09:45:00,149.37,149.37,148.87,149.09,16487.0,129.8667,129.8667,129.432,129.6233,16487.0
2023-01-12 09:50:00,148.88,148.89,148.13,148.13,12316.0,129.4407,129.4494,128.7886,128.7886,12316.0
2023-01-12 09:55:00,148.19,148.5,147.66,148.28,36561.0,128.8408,129.1103,128.38,128.919,36561.0
2023-01-12 10:00:00,148.31,148.88,147.6,147.72,48358.0,128.9451,129.4407,128.3278,128.4321,48358.0
2023-01-12 10:05:00,147.74,148.07,147.43,148.07,33678.0,128.4495,128.7364,128.18,128.7364,33678.0
2023-01-12 10:10:00,148.16,149.03,148.16,148.97,14692.0,128.8147,129.5711,128.8147,129.5189,14692.0
2023-01-12 10:15:00,148.85,149.35,148.75,148.96,12112.0,129.4146,129.8493,129.3276,129.5102,12112.0
2023-01-12 10:20:00,149.02,149.07,148.6,148.8,9494.0,129.5624,129.6059,129.1972,129.3711,9494.0
2023-01-12 10:25:00,148.78,149.06,148.57,148.65,6759.0,129.3537,129.5972,129.1711,129.2407,6759.0
2023-01-12 10:30:00,148.51,148.55,148.09,148.48,20024.0,129.119,129.1538,128.7538,129.0929,20024.0
2023-01-12 10:35:00,148.63,148.76,148.52,148.75,8813.0,129.2233,129.3363,129.1277,129.3276,8813.0
2023-01-12 10:40:00,148.72,148.76,148.26,148.38,8403.0,129.3016,129.3363,128.9016,129.006,8403.0
2023-01-12 10:45:00,148.43,148.51,148.02,148.34,10910.0,129.0494,129.119,128.693,128.9712,10910.0
2023-01-12 10:50:00,148.36,148.73,148.14,148.73,9274.0,128.9886,129.3103,128.7973,129.3103,9274.0
2023-01-12 10:55:00,148.76,149.07,148.6,148.6,8413.0,129.3363,129.6059,129.1972,129.1972,8413.0
2023-01-12 11:00:00,148.58,148.6,148.08,148.33,6466.0,129.1798,129.1972,128.7451,128.9625,6466.0
2023-01-12 11:05:00,148.37,148.67,148.37,148.67,7704.0,128.9973,129.2581,128.9973,129.2581,7704.0
2023-01-12 11:10:00,148.66,149.1,148.58,149.08,12968.0,129.2494,129.6319,129.1798,129.6146,12968.0
2023-01-12 11:15:00,149.06,149.17,148.79,148.84,11900.0,129.5972,129.6928,129.3624,129.4059,11900.0
2023-01-12 11:20:00,148.81,149.01,148.8,148.94,11224.0,129.3798,129.5537,129.3711,129.4928,11224.0
2023-01-12 11:25:00,148.93,148.98,148.61,148.81,8329.0,129.4841,129.5276,129.2059,129.3798,8329.0
2023-01-12 11:30:00,148.82,148.82,148.5,148.74,7037.0,129.3885,129.3885,129.1103,129.319,7037.0
2023-01-12 11:35:00,148.73,148.93,148.71,148.76,5012.0,129.3103,129.4841,129.2929,129.3363,5012.0
2023-01-12 11:40:00,148.74,148.91,148.65,148.91,5504.0,129.319,129.4668,129.2407,129.4668,5504.0
2023-01-12 11:45:00,148.88,149.17,148.87,149.01,7636.0,129.4407,129.6928,129.432,129.5537,7636.0
2023-01-12 11:50:00,148.97,149.06,148.75,149.0,14879.0,129.5189,129.5972,129.3276,129.545,14879.0
2023-01-12 11:55:00,149.0,149.21,148.98,149.21,9241.0,129.545,129.7276,129.5276,129.7276,9241.0
2023-01-12 12:00:00,149.19,149.5,149.12,149.49,14017.0,129.7102,129.9797,129.6493,129.971,14017.0
2023-01-12 12:05:00,149.49,149.94,149.49,149.72,18950.0,129.971,130.3623,129.971,130.171,18950.0
2023-01-12 12:10:00,149.69,150.12,149.64,150.08,22435.0,130.1449,130.5188,130.1014,130.484,22435.0
2023-01-12 12:15:00,150.06,150.73,150.02,150.62,17607.0,130.4666,131.0491,130.4318,130.9535,17607.0
2023-01-12 12:20:00,150.67,150.73,150.54,150.59,15795.0,130.9969,131.0491,130.8839,130.9274,15795.0
2023-01-12 12:25:00,150.58,150.72,150.52,150.52,14972.0,130.9187,131.0404,130.8665,130.8665,14972.0
2023-01-12 12:30:00,150.56,150.63,150.46,150.5,20976.0,130.9013,130.9622,130.8144,130.8491,20976.0
2023-01-12 12:35:00,150.47,150.56,150.3,150.33,8005.0,130.8231,130.9013,130.6753,130.7013,8005.0
2023-01-12 12:40:00,150.32,150.34,150.12,150.32,8388.0,130.6926,130.71,130.5188,130.6926,8388.0
2023-01-12 12:45:00,150.34,150.66,150.34,150.46,5022.0,130.71,130.9883,130.71,130.8144,5022.0
2023-01-12 12:50:00,150.45,150.95,150.45,150.81,10790.0,130.8057,131.2404,130.8057,131.1187,10790.0
2023-01-12 12:55:00,150.75,150.84,150.7,150.78,5605.0,131.0665,131.1448,131.023,131.0926,5605.0
2023-01-12 13:00:00,150.78,150.84,150.62,150.77,15657.0,131.0926,131.1448,130.9535,131.0839,15657.0
2023-01-12 13:05:00,150.68,150.95,150.67,150.87,9095.0,131.0056,131.2404,130.9969,131.1708,9095.0
2023-01-12 13:10:00,150.78,151.03,150.68,151.03,7250.0,131.0926,131.3099,131.0056,131.3099,7250.0
2023-01-12 13:15:00,151.06,151.19,150.96,151.01,6111.0,131.336,131.4491,131.2491,131.2926,6111.0
2023-01-12 13:20:00,151.01,151.15,150.66,150.69,14481.0,131.2926,131.4143,130.9883,131.0143,14481.0
2023-01-12 13:25:00,150.7,150.78,150.08,150.15,15460.0,131.023,131.0926,130.484,130.5448,15460.0
2023-01-12 13:30:00,150.15,150.4,149.88,150.4,6809.0,130.5448,130.7622,130.3101,130.7622,6809.0
2023-01-12 13:35:00,150.47,150.73,150.44,150.66,5172.0,130.8231,131.0491,130.797,130.9883,5172.0
2023-01-12 13:40:00,150.62,150.82,150.62,150.68,5732.0,130.9535,131.1274,130.9535,131.0056,5732.0
2023-01-12 13:45:00,150.71,151.32,150.65,151.2,9838.0,131.0317,131.5621,130.9796,131.4577,9838.0
2023-01-12 13:50:00,151.1,151.47,151.1,151.39,7428.0,131.3708,131.6925,131.3708,131.6229,7428.0
2023-01-12 13:55:00,151.39,151.58,151.33,151.43,12001.0,131.6229,131.7881,131.5708,131.6577,12001.0
2023-01-12 14:00:00,151.45,151.68,151.36,151.49,15484.0,131.6751,131.8751,131.5969,131.7099,15484.0
2023-01-12 14:05:00,151.52,152.01,151.52,151.58,21291.0,131.736,132.162,131.736,131.7881,21291.0
2023-01-12 14:10:00,151.62,151.65,151.42,151.61,7424.0,131.8229,131.849,131.649,131.8142,7424.0
2023-01-12 14:15:00,151.61,151.81,151.52,151.75,14216.0,131.8142,131.9881,131.736,131.9359,14216.0
2023-01-12 14:20:00,151.74,151.83,151.38,151.42,9476.0,131.9272,132.0055,131.6142,131.649,9476.0
2023-01-12 14:25:00,151.35,151.58,151.35,151.47,7635.0,131.5882,131.7881,131.5882,131.6925,7635.0
2023-01-12 14:30:00,151.47,151.62,151.32,151.56,14054.0,131.6925,131.8229,131.5621,131.7707,14054.0
2023-01-12 14:35:00,151.57,151.86,151.55,151.82,8177.0,131.7794,132.0316,131.762,131.9968,8177.0
2023-01-12 14:40:00,151.79,151.95,151.63,151.75,14097.0,131.9707,132.1098,131.8316,131.9359,14097.0
2023-01-12 14:45:00,151.81,151.89,151.73,151.79,10297.0,131.9881,132.0577,131.9185,131.9707,10297.0
2023-01-12 14:50:00,151.78,151.83,151.45,151.57,9038.0,131.962,132.0055,131.6751,131.7794,9038.0
2023-01-12 14:55:00,151.57,151.77,151.45,151.75,9540.0,131.7794,131.9533,131.6751,131.9359,9540.0
2023-01-12 15:00:00,151.76,151.91,151.6,151.77,15438.0,131.9446,132.075,131.8055,131.9533,15438.0
2023-01-12 15:05:00,151.77,151.82,151.44,151.47,11738.0,131.9533,131.9968,131.6664,131.6925,11738.0
2023-01-12 15:10:00,151.48,151.54,151.39,151.52,10652.0,131.7012,131.7534,131.6229,131.736,10652.0
2023-01-12 15:15:00,151.47,151.74,151.34,151.49,20315.0,131.6925,131.9272,131.5795,131.7099,20315.0
2023-01-12 15:20:00,151.52,151.73,151.42,151.56,20644.0,131.736,131.9185,131.649,131.7707,20644.0
2023-01-12 15:25:00,151.59,151.75,151.44,151.64,20155.0,131.7968,131.9359,131.6664,131.8403,20155.0
2023-01-12 15:30:00,151.66,151.84,151.54,151.74,20349.0,131.8577,132.0142,131.7534,131.9272,20349.0
2023-01-12 15:35:00,151.74,151.75,151.5,151.58,15385.0,131.9272,131.9359,131.7186,131.7881,15385.0
2023-01-12 15:40:00,151.6,151.76,151.6,151.68,22328.0,131.8055,131.9446,131.8055,131.8751,22328.0
2023-01-12 15:45:00,151.66,151.68,151.19,151.33,45216.0,131.8577,131.8751,131.4491,131.5708,45216.0
2023-01-12 15:50:00,151.29,151.51,151.08,151.19,52576.0,131.536,131.7273,131.3534,131.4491,52576.0
2023-01-12 15:55:00,151.21,151.44,151.17,151.26,95826.0,131.4664,131.6664,131.4317,131.5099,95826.0
2023-01-13 09:30:00,149.9,150.39,149.73,149.89,18621.0,130.3275,130.7535,130.1797,130.3188,18621.0
2023-01-13 09:35:00,149.91,150.27,149.5,149.85,10312.0,130.3362,130.6492,129.9797,130.284,10312.0
2023-01-13 09:40:00,149.81,150.08,149.71,150.02,6063.0,130.2492,130.484,130.1623,130.4318,6063.0
2023-01-13 09:45:00,150.02,150.05,149.78,149.78,2634.0,130.4318,130.4579,130.2232,130.2232,2634.0
2023-01-13 09:50:00,149.87,150.15,149.8,149.88,8478.0,130.3014,130.5448,130.2405,130.3101,8478.0
2023-01-13 09:55:00,149.94,150.18,149.9,150.13,6318.0,130.3623,130.5709,130.3275,130.5275,6318.0
2023-01-13 10:00:00,150.2,150.68,149.92,150.42,6197.0,130.5883,131.0056,130.3449,130.7796,6197.0
2023-01-13 10:05:00,150.41,150.55,150.3,150.3,2364.0,130.7709,130.8926,130.6753,130.6753,2364.0
2023-01-13 10:10:00,150.28,150.62,150.28,150.59,6739.0,130.6579,130.9535,130.6579,130.9274,6739.0
2023-01-13 10:15:00,150.51,150.75,150.26,150.48,12491.0,130.8578,131.0665,130.6405,130.8318,12491.0
2023-01-13 10:20:00,150.48,150.79,150.44,150.75,4813.0,130.8318,131.1013,130.797,131.0665,4813.0
2023-01-13 10:25:00,150.74,150.76,150.67,150.75,4900.0,131.0578,131.0752,130.9969,131.0665,4900.0
2023-01-13 10:30:00,150.76,150.81,150.37,150.47,7936.0,131.0752,131.1187,130.7361,130.8231,7936.0
2023-01-13 10:35:00,150.5,150.65,150.48,150.53,3963.0,130.8491,130.9796,130.8318,130.8752,3963.0
2023-01-13 10:40:00,150.61,150.66,150.35,150.35,4285.0,130.9448,130.9883,130.7187,130.7187,4285.0
2023-01-13 10:45:00,150.38,150.51,150.31,150.51,5586.0,130.7448,130.8578,130.684,130.8578,5586.0
2023-01-13 10:50:00,150.51,150.56,150.27,150.38,7868.0,130.8578,130.9013,130.6492,130.7448,7868.0
2023-01-13 10:55:00,150.4,150.42,150.08,150.22,14096.0,130.7622,130.7796,130.484,130.6057,14096.0
2023-01-13 11:00:00,150.28,150.31,149.97,150.16,49750.0,130.6579,130.684,130.3883,130.5535,49750.0
2023-01-13 11:05:00,150.15,150.23,149.96,149.99,10805.0,130.5448,130.6144,130.3797,130.4057,10805.0
2023-01-13 11:10:00,149.99,149.99,149.54,149.6,7830.0,130.4057,130.4057,130.0145,130.0667,7830.0
2023-01-13 11:15:00,149.58,149.61,149.23,149.46,11179.0,130.0493,130.0754,129.745,129.9449,11179.0
2023-01-13 11:20:00,149.46,149.79,149.44,149.79,14632.0,129.9449,130.2319,129.9276,130.2319,14632.0
2023-01-13 11:25:00,149.81,149.83,149.56,149.63,7497.0,130.2492,130.2666,130.0319,130.0927,7497.0
2023-01-13 11:30:00,149.59,149.61,149.42,149.46,5758.0,130.058,130.0754,129.9102,129.9449,5758.0
2023-01-13 11:35:00,149.45,149.55,149.43,149.51,8598.0,129.9362,130.0232,129.9189,129.9884,8598.0
2023-01-13 11:40:00,149.55,149.63,149.45,149.61,7151.0,130.0232,130.0927,129.9362,130.0754,7151.0
2023-01-13 11:45:00,149.62,149.7,149.51,149.7,17705.0,130.084,130.1536,129.9884,130.1536,17705.0
2023-01-13 11:50:00,149.75,149.82,149.49,149.55,4453.0,130.1971,130.2579,129.971,130.0232,4453.0
2023-01-13 11:55:00,149.57,149.61,149.41,149.61,6762.0,130.0406,130.0754,129.9015,130.0754,6762.0
2023-01-13 12:00:00,149.59,149.62,149.51,149.56,4100.0,130.058,130.084,129.9884,130.0319,4100.0
2023-01-13 12:05:00,149.59,149.61,149.48,149.53,5010.0,130.058,130.0754,129.9623,130.0058,5010.0
2023-01-13 12:10:00,149.56,149.64,149.47,149.63,5483.0,130.0319,130.1014,129.9536,130.0927,5483.0
2023-01-13 12:15:00,149.62,149.81,149.61,149.78,4208.0,130.084,130.2492,130.0754,130.2232,4208.0
2023-01-13 12:20:00,149.78,149.78,149.59,149.66,8042.0,130.2232,130.2232,130.058,130.1188,8042.0
2023-01-13 12:25:00,149.76,149.96,149.76,149.9,2415.0,130.2058,130.3797,130.2058,130.3275,2415.0
2023-01-13 12:30:00,149.92,150.0,149.8,149.8,6960.0,130.3449,130.4144,130.2405,130.2405,6960.0
2023-01-13 12:35:00,149.76,149.97,149.76,149.81,12992.0,130.2058,130.3883,130.2058,130.2492,12992.0
2023-01-13 12:40:00,149.79,149.95,149.7,149.95,9140.0,130.2319,130.371,130.1536,130.371,9140.0
2023-01-13 12:45:00,149.98,150.12,149.93,150.04,3797.0,130.397,130.5188,130.3536,130.4492,3797.0
2023-01-13 12:50:00,150.07,150.13,150.0,150.09,2598.0,130.4753,130.5275,130.4144,130.4927,2598.0
2023-01-13 12:55:00,150.13,150.47,150.12,150.4,8595.0,130.5275,130.8231,130.5188,130.7622,8595.0
2023-01-13 13:00:00,150.4,150.43,150.19,150.2,15147.0,130.7622,130.7883,130.5796,130.5883,15147.0
2023-01-13 13:05:00,150.15,150.18,150.03,150.05,11173.0,130.5448,130.5709,130.4405,130.4579,11173.0
2023-01-13 13:10:00,150.09,150.14,149.95,150.02,19835.0,130.4927,130.5362,130.371,130.4318,19835.0
2023-01-13 13:15:00,150.03,150.03,149.87,149.97,2685.0,130.4405,130.4405,130.3014,130.3883,2685.0
2023-01-13 13:20:00,149.97,149.98,149.81,149.91,3876.0,130.3883,130.397,130.2492,130.3362,3876.0
2023-01-13 13:25:00,149.87,149.92,149.69,149.86,17306.0,130.3014,130.3449,130.1449,130.2927,17306.0
2023-01-13 13:30:00,149.84,150.1,149.8,150.08,2868.0,130.2753,130.5014,130.2405,130.484,2868.0
2023-01-13 13:35:00,150.08,150.18,150.04,150.18,7820.0,130.484,130.5709,130.4492,130.5709,7820.0
2023-01-13 13:40:00,150.22,150.36,150.14,150.3,6341.0,130.6057,130.7274,130.5362,130.6753,6341.0
2023-01-13 13:45:00,150.34,150.55,150.23,150.53,6733.0,130.71,130.8926,130.6144,130.8752,6733.0
2023-01-13 13:50:00,150.55,150.61,150.45,150.46,8153.0,130.8926,130.9448,130.8057,130.8144,8153.0
2023-01-13 13:55:00,150.41,150.6,150.32,150.6,13060.0,130.7709,130.9361,130.6926,130.9361,13060.0
2023-01-13 14:00:00,150.65,150.85,150.58,150.61,5893.0,130.9796,131.1534,130.9187,130.9448,5893.0
2023-01-13 14:05:00,150.66,150.72,150.59,150.6,4067.0,130.9883,131.0404,130.9274,130.9361,4067.0
2023-01-13 14:10:00,150.62,150.66,150.55,150.57,5377.0,130.9535,130.9883,130.8926,130.91,5377.0
2023-01-13 14:15:00,150.59,150.72,150.57,150.57,5415.0,130.9274,131.0404,130.91,130.91,5415.0
2023-01-13 14:20:00,150.54,150.63,150.51,150.61,6148.0,130.8839,130.9622,130.8578,130.9448,6148.0
2023-01-13 14:25:00,150.61,150.77,150.59,150.77,3517.0,130.9448,131.0839,130.9274,131.0839,3517.0
2023-01-13 14:30:00,150.79,151.08,150.79,151.0,7751.0,131.1013,131.3534,131.1013,131.2839,7751.0
2023-01-13 14:35:00,151.0,151.15,150.85,151.13,8891.0,131.2839,131.4143,131.1534,131.3969,8891.0
2023-01-13 14:40:00,151.12,151.12,150.97,150.99,4969.0,131.3882,131.3882,131.2578,131.2752,4969.0
2023-01-13 14:45:00,150.99,151.21,150.92,151.14,7193.0,131.2752,131.4664,131.2143,131.4056,7193.0
2023-01-13 14:50:00,151.13,151.18,151.06,151.1,4046.0,131.3969,131.4404,131.336,131.3708,4046.0
2023-01-13 14:55:00,151.1,151.23,151.01,151.23,3041.0,131.3708,131.4838,131.2926,131.4838,3041.0
2023-01-13 15:00:00,151.22,151.29,151.17,151.24,4614.0,131.4751,131.536,131.4317,131.4925,4614.0
2023-01-13 15:05:00,151.24,151.25,151.11,151.23,2322.0,131.4925,131.5012,131.3795,131.4838,2322.0
2023-01-13 15:10:00,151.25,151.41,151.19,151.3,7104.0,131.5012,131.6403,131.4491,131.5447,7104.0
2023-01-13 15:15:00,151.28,151.35,151.14,151.2,8104.0,131.5273,131.5882,131.4056,131.4577,8104.0
2023-01-13 15:20:00,151.15,151.17,151.06,151.1,6818.0,131.4143,131.4317,131.336,131.3708,6818.0
2023-01-13 15:25:00,151.1,151.36,151.08,151.36,9463.0,131.3708,131.5969,131.3534,131.5969,9463.0
2023-01-13 15:30:00,151.37,151.57,151.32,151.42,25444.0,131.6055,131.7794,131.5621,131.649,25444.0
2023-01-13 15:35:00,151.42,151.76,151.4,151.74,9189.0,131.649,131.9446,131.6316,131.9272,9189.0
2023-01-13 15:40:00,151.73,151.73,151.39,151.51,11277.0,131.9185,131.9185,131.6229,131.7273,11277.0
2023-01-13 15:45:00,151.47,151.47,151.01,151.04,14644.0,131.6925,131.6925,131.2926,131.3186,14644.0
2023-01-13 15:50:00,150.99,151.08,150.56,150.73,31281.0,131.2752,131.3534,130.9013,131.0491,31281.0
2023-01-13 15:55:00,150.75,150.93,150.64,150.85,100407.0,131.0665,131.223,130.9709,131.1534,100407.0
2023-01-17 09:30:00,150.93,151.0,149.81,149.94,31230.0,131.223,131.2839,130.2492,130.3623,31230.0
2023-01-17 09:35:00,149.94,150.35,149.46,149.69,14665.0,130.3623,130.7187,129.9449,130.1449,14665.0
2023-01-17 09:40:00,149.61,150.35,149.53,150.35,5603.0,130.0754,130.7187,130.0058,130.7187,5603.0
2023-01-17 09:45:00,150.24,150.36,150.12,150.31,6349.0,130.6231,130.7274,130.5188,130.684,6349.0
2023-01-17 09:50:00,150.33,150.33,149.61,149.88,29969.0,130.7013,130.7013,130.0754,130.3101,29969.0
2023-01-17 09:55:00,149.92,149.96,149.42,149.42,8531.0,130.3449,130.3797,129.9102,129.9102,8531.0
2023-01-17 10:00:00,149.44,150.77,149.44,150.6,21769.0,129.9276,131.0839,129.9276,130.9361,21769.0
2023-01-17 10:05:00,150.47,150.85,150.46,150.68,7571.0,130.8231,131.1534,130.8144,131.0056,7571.0
2023-01-17 10:10:00,150.72,150.79,150.28,150.64,7007.0,131.0404,131.1013,130.6579,130.9709,7007.0
2023-01-17 10:15:00,150.77,151.16,150.72,150.98,10395.0,131.0839,131.423,131.0404,131.2665,10395.0
2023-01-17 10:20:00,150.91,151.39,150.89,151.25,21659.0,131.2056,131.6229,131.1882,131.5012,21659.0
2023-01-17 10:25:00,151.27,151.5,151.15,151.18,13162.0,131.5186,131.7186,131.4143,131.4404,13162.0
2023-01-17 10:30:00,151.22,151.25,150.98,151.13,7914.0,131.4751,131.5012,131.2665,131.3969,7914.0
2023-01-17 10:35:00,151.14,151.14,150.87,151.04,13324.0,131.4056,131.4056,131.1708,131.3186,13324.0
2023-01-17 10:40:00,151.02,151.02,150.37,150.59,19317.0,131.3012,131.3012,130.7361,130.9274,19317.0
2023-01-17 10:45:00,150.61,150.79,150.6,150.63,7964.0,130.9448,131.1013,130.9361,130.9622,7964.0
2023-01-17 10:50:00,150.65,150.83,150.53,150.7,11677.0,130.9796,131.1361,130.8752,131.023,11677.0
2023-01-17 10:55:00,150.65,150.75,150.53,150.55,21056.0,130.9796,131.0665,130.8752,130.8926,21056.0
2023-01-17 11:00:00,150.53,150.77,150.29,150.46,5939.0,130.8752,131.0839,130.6666,130.8144,5939.0
2023-01-17 11:05:00,150.44,150.55,150.1,150.22,13055.0,130.797,130.8926,130.5014,130.6057,13055.0
2023-01-17 11:10:00,150.25,150.37,149.85,150.01,52729.0,130.6318,130.7361,130.284,130.4231,52729.0
2023-01-17 11:15:00,149.99,150.25,149.99,150.22,11919.0,130.4057,130.6318,130.4057,130.6057,11919.0
2023-01-17 11:20:00,150.22,150.22,149.87,149.99,20597.0,130.6057,130.6057,130.3014,130.4057,20597.0
2023-01-17 11:25:00,149.95,150.18,149.87,150.18,7253.0,130.371,130.5709,130.3014,130.5709,7253.0
2023-01-17 11:30:00,150.08,150.11,149.73,149.73,7047.0,130.484,130.5101,130.1797,130.1797,7047.0
2023-01-17 11:35:00,149.63,149.63,149.41,149.42,7095.0,130.0927,130.0927,129.9015,129.9102,7095.0
2023-01-17 11:40:00,149.46,149.67,149.44,149.59,7713.0,129.9449,130.1275,129.9276,130.058,7713.0
2023-01-17 11:45:00,149.59,149.69,149.41,149.41,8729.0,130.058,130.1449,129.9015,129.9015,8729.0
2023-01-17 11:50:00,149.33,149.8,149.32,149.73,27487.0,129.8319,130.2405,129.8232,130.1797,27487.0
2023-01-17 11:55:00,149.73,149.83,149.57,149.57,11002.0,130.1797,130.2666,130.0406,130.0406,11002.0
2023-01-17 12:00:00,149.63,149.74,149.47,149.71,7891.0,130.0927,130.1884,129.9536,130.1623,7891.0
2023-01-17 12:05:00,149.68,149.84,149.4,149.4,40458.0,130.1362,130.2753,129.8928,129.8928,40458.0
2023-01-17 12:10:00,149.36,149.48,149.31,149.4,11947.0,129.858,129.9623,129.8145,129.8928,11947.0
2023-01-17 12:15:00,149.4,149.49,149.17,149.2,8915.0,129.8928,129.971,129.6928,129.7189,8915.0
2023-01-17 12:20:00,149.2,149.42,149.15,149.27,14079.0,129.7189,129.9102,129.6754,129.7797,14079.0
2023-01-17 12:25:00,149.26,149.3,149.14,149.15,11061.0,129.7711,129.8058,129.6667,129.6754,11061.0
2023-01-17 12:30:00,149.22,149.29,149.16,149.24,9638.0,129.7363,129.7971,129.6841,129.7537,9638.0
2023-01-17 12:35:00,149.27,149.45,149.2,149.45,9942.0,129.7797,129.9362,129.7189,129.9362,9942.0
2023-01-17 12:40:00,149.52,149.73,149.46,149.71,5042.0,129.9971,130.1797,129.9449,130.1623,5042.0
2023-01-17 12:45:00,149.71,150.02,149.66,149.98,20312.0,130.1623,130.4318,130.1188,130.397,20312.0
2023-01-17 12:50:00,149.95,150.42,149.91,150.39,23256.0,130.371,130.7796,130.3362,130.7535,23256.0
2023-01-17 12:55:00,150.39,150.4,150.17,150.17,9568.0,130.7535,130.7622,130.5622,130.5622,9568.0
2023-01-17 13:00:00,150.17,150.29,150.08,150.28,5974.0,130.5622,130.6666,130.484,130.6579,5974.0
2023-01-17 13:05:00,150.3,150.43,150.21,150.21,8119.0,130.6753,130.7883,130.597,130.597,8119.0
2023-01-17 13:10:00,150.19,150.2,149.9,150.04,13009.0,130.5796,130.5883,130.3275,130.4492,13009.0
2023-01-17 13:15:00,150.06,150.24,150.04,150.19,6784.0,130.4666,130.6231,130.4492,130.5796,6784.0
2023-01-17 13:20:00,150.22,150.22,149.98,150.03,21247.0,130.6057,130.6057,130.397,130.4405,21247.0
2023-01-17 13:25:00,150.09,150.22,150.03,150.16,10689.0,130.4927,130.6057,130.4405,130.5535,10689.0
2023-01-17 13:30:00,150.15,150.41,150.15,150.2,10014.0,130.5448,130.7709,130.5448,130.5883,10014.0
2023-01-17 13:35:00,150.19,150.31,150.14,150.25,16008.0,130.5796,130.684,130.5362,130.6318,16008.0
2023-01-17 13:40:00,150.23,150.32,150.21,150.28,10326.0,130.6144,130.6926,130.597,130.6579,10326.0
2023-01-17 13:45:00,150.27,150.32,150.07,150.15,11513.0,130.6492,130.6926,130.4753,130.5448,11513.0
2023-01-17 13:50:00,150.16,150.27,150.11,150.27,9243.0,130.5535,130.6492,130.5101,130.6492,9243.0
2023-01-17 13:55:00,150.29,150.35,150.22,150.25,7379.0,130.6666,130.7187,130.6057,130.6318,7379.0
2023-01-17 14:00:00,150.19,150.28,150.13,150.28,9375.0,130.5796,130.6579,130.5275,130.6579,9375.0
2023-01-17 14:05:00,150.26,150.28,150.19,150.24,5409.0,130.6405,130.6579,130.5796,130.6231,5409.0
2023-01-17 14:10:00,150.23,150.45,150.13,150.16,9458.0,130.6144,130.8057,130.5275,130.5535,9458.0
2023-01-17 14:15:00,150.21,150.25,149.98,150.25,11625.0,130.597,130.6318,130.397,130.6318,11625.0
2023-01-17 14:20:00,150.23,150.24,150.07,150.15,7032.0,130.6144,130.6231,130.4753,130.5448,7032.0
2023-01-17 14:25:00,150.17,150.31,150.11,150.19,7341.0,130.5622,130.684,130.5101,130.5796,7341.0
2023-01-17 14:30:00,150.19,150.29,150.17,150.19,6188.0,130.5796,130.6666,130.5622,130.5796,6188.0
2023-01-17 14:35:00,150.2,150.26,150.08,150.13,14075.0,130.5883,130.6405,130.484,130.5275,14075.0
2023-01-17 14:40:00,150.13,150.44,150.12,150.32,23738.0,130.5275,130.797,130.5188,130.6926,23738.0
2023-01-17 14:45:00,150.31,150.35,150.07,150.14,13148.0,130.684,130.7187,130.4753,130.5362,13148.0
2023-01-17 14:50:00,150.19,150.23,150.04,150.11,13277.0,130.5796,130.6144,130.4492,130.5101,13277.0
2023-01-17 14:55:00,150.1,150.28,150.03,150.22,14814.0,130.5014,130.6579,130.4405,130.6057,14814.0
2023-01-17 15:00:00,150.25,150.35,150.2,150.23,7798.0,130.6318,130.7187,130.5883,130.6144,7798.0
2023-01-17 15:05:00,150.21,150.3,150.09,150.25,10475.0,130.597,130.6753,130.4927,130.6318,10475.0
2023-01-17 15:10:00,150.25,150.28,150.08,150.19,12960.0,130.6318,130.6579,130.484,130.5796,12960.0
2023-01-17 15:15:00,150.18,150.25,150.07,150.21,8677.0,130.5709,130.6318,130.4753,130.597,8677.0
2023-01-17 15:20:00,150.19,150.31,150.04,150.29,14812.0,130.5796,130.684,130.4492,130.6666,14812.0
2023-01-17 15:25:00,150.3,150.41,150.22,150.33,13163.0,130.6753,130.7709,130.6057,130.7013,13163.0
2023-01-17 15:30:00,150.31,150.48,150.23,150.43,20356.0,130.684,130.8318,130.6144,130.7883,20356.0
2023-01-17 15:35:00,150.41,150.44,150.28,150.28,17579.0,130.7709,130.797,130.6579,130.6579,17579.0
2023-01-17 15:40:00,150.28,150.36,150.01,150.06,26531.0,130.6579,130.7274,130.4231,130.4666,26531.0
2023-01-17 15:45:00,150.05,150.14,150.01,150.12,39187.0,130.4579,130.5362,130.4231,130.5188,39187.0
2023-01-17 15:50:00,150.08,150.22,149.9,149.92,75651.0,130.484,130.6057,130.3275,130.3449,75651.0
2023-01-17 15:55:00,149.97,150.33,149.97,150.3,95412.0,130.3883,130.7013,130.3883,130.6753,95412.0
2023-01-18 09:30:00,151.0,151.35,150.36,150.82,35684.0,131.2839,131.5882,130.7274,131.1274,35684.0
2023-01-18 09:35:00,150.83,150.83,150.46,150.71,18113.0,131.1361,131.1361,130.8144,131.0317,18113.0
2023-01-18 09:40:00,150.85,151.09,150.47,150.59,14174.0,131.1534,131.3621,130.8231,130.9274,14174.0
2023-01-18 09:45:00,150.88,150.9,150.64,150.87,4217.0,131.1795,131.1969,130.9709,131.1708,4217.0
2023-01-18 09:50:00,150.88,151.03,149.89,149.99,15775.0,131.1795,131.3099,130.3188,130.4057,15775.0
2023-01-18 09:55:00,149.92,150.04,149.69,150.04,6268.0,130.3449,130.4492,130.1449,130.4492,6268.0
2023-01-18 10:00:00,149.92,150.18,149.78,149.91,10062.0,130.3449,130.5709,130.2232,130.3362,10062.0
2023-01-18 10:05:00,149.91,150.38,149.91,150.36,11903.0,130.3362,130.7448,130.3362,130.7274,11903.0
2023-01-18 10:10:00,150.36,150.58,150.33,150.43,9393.0,130.7274,130.9187,130.7013,130.7883,9393.0
2023-01-18 10:15:00,150.51,150.69,150.0,150.0,8598.0,130.8578,131.0143,130.4144,130.4144,8598.0
2023-01-18 10:20:00,150.0,150.46,150.0,150.37,9664.0,130.4144,130.8144,130.4144,130.7361,9664.0
2023-01-18 10:25:00,150.35,150.43,150.11,150.41,5977.0,130.7187,130.7883,130.5101,130.7709,5977.0
2023-01-18 10:30:00,150.38,150.54,150.11,150.15,16527.0,130.7448,130.8839,130.5101,130.5448,16527.0
2023-01-18 10:35:00,150.17,150.17,149.68,149.69,5505.0,130.5622,130.5622,130.1362,130.1449,5505.0
2023-01-18 10:40:00,149.71,149.84,149.52,149.69,15121.0,130.1623,130.2753,129.9971,130.1449,15121.0
2023-01-18 10:45:00,149.68,150.0,149.68,149.77,29961.0,130.1362,130.4144,130.1362,130.2145,29961.0
2023-01-18 10:50:00,149.72,149.76,149.61,149.63,4143.0,130.171,130.2058,130.0754,130.0927,4143.0
2023-01-18 10:55:00,149.6,149.6,149.25,149.43,13455.0,130.0667,130.0667,129.7624,129.9189,13455.0
2023-01-18 11:00:00,149.36,149.4,148.94,149.03,16622.0,129.858,129.8928,129.4928,129.5711,16622.0
2023-01-18 11:05:00,149.03,149.15,148.75,148.82,20027.0,129.5711,129.6754,129.3276,129.3885,20027.0
2023-01-18 11:10:00,148.8,148.81,147.9,148.16,17982.0,129.3711,129.3798,128.5886,128.8147,17982.0
2023-01-18 11:15:00,148.14,148.2,148.01,148.06,11208.0,128.7973,128.8495,128.6843,128.7277,11208.0
2023-01-18 11:20:00,148.11,148.11,147.52,147.59,7224.0,128.7712,128.7712,128.2582,128.3191,7224.0
2023-01-18 11:25:00,147.62,148.01,147.54,147.65,6519.0,128.3452,128.6843,128.2756,128.3713,6519.0
2023-01-18 11:30:00,147.57,147.57,147.22,147.25,7939.0,128.3017,128.3017,127.9974,128.0235,7939.0
2023-01-18 11:35:00,147.3,147.3,147.02,147.16,3350.0,128.067,128.067,127.8235,127.9453,3350.0
2023-01-18 11:40:00,147.03,147.27,146.88,147.11,9186.0,127.8322,128.0409,127.7018,127.9018,9186.0
2023-01-18 11:45:00,147.22,147.31,146.97,147.3,6972.0,127.9974,128.0757,127.7801,128.067,6972.0
2023-01-18 11:50:00,147.32,147.74,147.28,147.45,14975.0,128.0844,128.4495,128.0496,128.1974,14975.0
2023-01-18 11:55:00,147.49,147.61,147.43,147.51,6107.0,128.2322,128.3365,128.18,128.2496,6107.0
2023-01-18 12:00:00,147.56,147.57,147.32,147.35,5708.0,128.293,128.3017,128.0844,128.1104,5708.0
2023-01-18 12:05:00,147.41,147.53,147.34,147.46,2200.0,128.1626,128.2669,128.1017,128.2061,2200.0
2023-01-18 12:10:00,147.41,147.65,147.38,147.63,3112.0,128.1626,128.3713,128.1365,128.3539,3112.0
2023-01-18 12:15:00,147.6,147.64,147.01,147.01,12975.0,128.3278,128.3626,127.8148,127.8148,12975.0
2023-01-18 12:20:00,146.96,147.24,146.91,147.16,16806.0,127.7714,128.0148,127.7279,127.9453,16806.0
2023-01-18 12:25:00,147.16,147.18,146.68,146.72,5782.0,127.9453,127.9626,127.5279,127.5627,5782.0
2023-01-18 12:30:00,146.67,146.86,146.53,146.79,11302.0,127.5192,127.6844,127.3975,127.6236,11302.0
2023-01-18 12:35:00,146.78,147.27,146.78,147.06,8572.0,127.6149,128.0409,127.6149,127.8583,8572.0
2023-01-18 12:40:00,147.06,147.28,146.93,146.93,5725.0,127.8583,128.0496,127.7453,127.7453,5725.0
2023-01-18 12:45:00,146.95,147.0,146.81,146.97,6288.0,127.7627,127.8061,127.641,127.7801,6288.0
2023-01-18 12:50:00,146.97,147.12,146.81,146.88,4228.0,127.7801,127.9105,127.641,127.7018,4228.0
2023-01-18 12:55:00,146.88,146.97,146.78,146.86,4676.0,127.7018,127.7801,127.6149,127.6844,4676.0
2023-01-18 13:00:00,146.87,146.9,146.53,146.53,4710.0,127.6931,127.7192,127.3975,127.3975,4710.0
2023-01-18 13:05:00,146.49,146.49,146.11,146.22,7082.0,127.3627,127.3627,127.0324,127.128,7082.0
2023-01-18 13:10:00,146.16,146.43,146.16,146.4,9252.0,127.0758,127.3106,127.0758,127.2845,9252.0
2023-01-18 13:15:00,146.4,146.7,146.38,146.62,4592.0,127.2845,127.5453,127.2671,127.4758,4592.0
2023-01-18 13:20:00,146.63,146.79,146.58,146.58,8038.0,127.4845,127.6236,127.441,127.441,8038.0
2023-01-18 13:25:00,146.65,146.87,146.58,146.83,4206.0,127.5018,127.6931,127.441,127.6583,4206.0
2023-01-18 13:30:00,146.84,146.92,146.74,146.88,6731.0,127.667,127.7366,127.5801,127.7018,6731.0
2023-01-18 13:35:00,146.9,147.05,146.84,146.88,7174.0,127.7192,127.8496,127.667,127.7018,7174.0
2023-01-18 13:40:00,146.9,146.94,146.68,146.82,6283.0,127.7192,127.754,127.5279,127.6496,6283.0
2023-01-18 13:45:00,146.91,147.32,146.88,147.18,7531.0,127.7279,128.0844,127.7018,127.9626,7531.0
2023-01-18 13:50:00,147.2,147.26,147.07,147.07,6303.0,127.98,128.0322,127.867,127.867,6303.0
2023-01-18 13:55:00,146.97,146.97,146.86,146.86,5838.0,127.7801,127.7801,127.6844,127.6844,5838.0
2023-01-18 14:00:00,146.86,146.94,146.68,146.71,11757.0,127.6844,127.754,127.5279,127.554,11757.0
2023-01-18 14:05:00,146.69,146.7,146.43,146.63,12709.0,127.5366,127.5453,127.3106,127.4845,12709.0
2023-01-18 14:10:00,146.64,147.05,146.64,146.87,26330.0,127.4931,127.8496,127.4931,127.6931,26330.0
2023-01-18 14:15:00,146.83,146.83,146.38,146.44,12392.0,127.6583,127.6583,127.2671,127.3193,12392.0
2023-01-18 14:20:00,146.43,146.65,146.42,146.65,11497.0,127.3106,127.5018,127.3019,127.5018,11497.0
2023-01-18 14:25:00,146.64,146.64,146.46,146.6,14380.0,127.4931,127.4931,127.3367,127.4584,14380.0
2023-01-18 14:30:00,146.58,146.95,146.56,146.9,28385.0,127.441,127.7627,127.4236,127.7192,28385.0
2023-01-18 14:35:00,146.94,146.96,146.5,146.51,9622.0,127.754,127.7714,127.3714,127.3801,9622.0
2023-01-18 14:40:00,146.52,146.52,146.25,146.38,10712.0,127.3888,127.3888,127.1541,127.2671,10712.0
2023-01-18 14:45:00,146.36,146.64,146.27,146.59,15073.0,127.2497,127.4931,127.1715,127.4497,15073.0
2023-01-18 14:50:00,146.6,146.6,146.14,146.22,18773.0,127.4584,127.4584,127.0584,127.128,18773.0
2023-01-18 14:55:00,146.2,146.21,146.01,146.14,21620.0,127.1106,127.1193,126.9454,127.0584,21620.0
2023-01-18 15:00:00,146.1,146.15,145.98,146.05,15587.0,127.0237,127.0671,126.9193,126.9802,15587.0
2023-01-18 15:05:00,146.08,146.36,146.03,146.31,22346.0,127.0063,127.2497,126.9628,127.2062,22346.0
2023-01-18 15:10:00,146.36,146.41,146.0,146.05,23729.0,127.2497,127.2932,126.9367,126.9802,23729.0
2023-01-18 15:15:00,146.05,146.09,145.68,145.74,27350.0,126.9802,127.015,126.6585,126.7107,27350.0
2023-01-18 15:20:00,145.71,146.02,145.69,145.8,25052.0,126.6846,126.9541,126.6672,126.7628,25052.0
2023-01-18 15:25:00,145.77,145.89,145.52,145.67,23057.0,126.7367,126.8411,126.5194,126.6498,23057.0
2023-01-18 15:30:00,145.63,145.78,145.34,145.35,74158.0,126.615,126.7454,126.3629,126.3716,74158.0
2023-01-18 15:35:00,145.33,145.49,145.32,145.32,24237.0,126.3542,126.4933,126.3455,126.3455,24237.0
2023-01-18 15:40:00,145.32,145.38,145.09,145.12,29145.0,126.3455,126.3977,126.1455,126.1716,29145.0
2023-01-18 15:45:00,145.09,145.34,144.97,145.03,38660.0,126.1455,126.3629,126.0412,126.0934,38660.0
2023-01-18 15:50:00,145.0,145.43,144.85,145.43,58075.0,126.0673,126.4411,125.9369,126.4411,58075.0
2023-01-18 15:55:00,145.43,145.43,145.14,145.22,133852.0,126.4411,126.4411,126.189,126.2586,133852.0
2023-01-19 09:30:00,144.65,145.99,144.1,145.77,40840.0,125.763,126.928,125.2848,126.7367,40840.0
2023-01-19 09:35:00,145.77,145.85,145.36,145.76,33752.0,126.7367,126.8063,126.3803,126.728,33752.0
2023-01-19 09:40:00,145.81,146.42,145.65,146.3,19433.0,126.7715,127.3019,126.6324,127.1975,19433.0
2023-01-19 09:45:00,146.42,146.56,145.93,146.36,37789.0,127.3019,127.4236,126.8759,127.2497,37789.0
2023-01-19 09:50:00,146.5,147.31,146.5,146.88,37258.0,127.3714,128.0757,127.3714,127.7018,37258.0
2023-01-19 09:55:00,146.92,146.94,146.31,146.86,38730.0,127.7366,127.754,127.2062,127.6844,38730.0
2023-01-19 10:00:00,146.79,147.16,146.71,146.71,11007.0,127.6236,127.9453,127.554,127.554,11007.0
2023-01-19 10:05:00,146.88,147.45,146.8,147.15,14342.0,127.7018,128.1974,127.6323,127.9366,14342.0
2023-01-19 10:10:00,147.1,147.55,146.97,147.25,39903.0,127.8931,128.2843,127.7801,128.0235,39903.0
2023-01-19 10:15:00,147.28,147.3,146.77,146.9,10502.0,128.0496,128.067,127.6062,127.7192,10502.0
2023-01-19 10:20:00,147.04,147.35,146.98,147.07,14330.0,127.8409,128.1104,127.7888,127.867,14330.0
2023-01-19 10:25:00,147.03,147.17,146.67,146.79,8088.0,127.8322,127.9539,127.5192,127.6236,8088.0
2023-01-19 10:30:00,146.77,147.03,146.76,146.91,13441.0,127.6062,127.8322,127.5975,127.7279,13441.0
2023-01-19 10:35:00,146.95,146.99,146.5,146.53,13594.0,127.7627,127.7974,127.3714,127.3975,13594.0
2023-01-19 10:40:00,146.53,146.6,145.52,145.73,14386.0,127.3975,127.4584,126.5194,126.702,14386.0
2023-01-19 10:45:00,145.72,146.01,145.65,145.93,12398.0,126.6933,126.9454,126.6324,126.8759,12398.0
2023-01-19 10:50:00,145.84,145.87,145.45,145.73,6822.0,126.7976,126.8237,126.4585,126.702,6822.0
2023-01-19 10:55:00,145.74,146.0,145.62,145.93,35323.0,126.7107,126.9367,126.6063,126.8759,35323.0
2023-01-19 11:00:00,145.9,146.25,145.9,146.03,6652.0,126.8498,127.1541,126.8498,126.9628,6652.0
2023-01-19 11:05:00,146.08,146.37,145.96,146.3,7884.0,127.0063,127.2584,126.9019,127.1975,7884.0
2023-01-19 11:10:00,146.37,146.6,146.34,146.5,7164.0,127.2584,127.4584,127.2323,127.3714,7164.0
2023-01-19 11:15:00,146.56,146.59,146.37,146.38,2997.0,127.4236,127.4497,127.2584,127.2671,2997.0
2023-01-19 11:20:00,146.38,146.42,146.18,146.18,5162.0,127.2671,127.3019,127.0932,127.0932,5162.0
2023-01-19 11:25:00,146.19,146.22,146.09,146.09,7262.0,127.1019,127.128,127.015,127.015,7262.0
2023-01-19 11:30:00,146.03,146.12,145.87,145.92,10785.0,126.9628,127.041,126.8237,126.8672,10785.0
2023-01-19 11:35:00,145.92,146.07,145.77,145.81,10194.0,126.8672,126.9976,126.7367,126.7715,10194.0
2023-01-19 11:40:00,145.69,145.69,145.16,145.22,19463.0,126.6672,126.6672,126.2064,126.2586,19463.0
2023-01-19 11:45:00,145.24,145.63,145.23,145.53,13251.0,126.2759,126.615,126.2673,126.5281,13251.0
2023-01-19 11:50:00,145.55,145.63,145.44,145.44,5671.0,126.5455,126.615,126.4498,126.4498,5671.0
2023-01-19 11:55:00,145.47,146.0,145.46,146.0,26673.0,126.4759,126.9367,126.4672,126.9367,26673.0
2023-01-19 12:00:00,146.03,146.62,146.03,146.56,14591.0,126.9628,127.4758,126.9628,127.4236,14591.0
2023-01-19 12:05:00,146.49,146.57,146.24,146.32,24071.0,127.3627,127.4323,127.1454,127.2149,24071.0
2023-01-19 12:10:00,146.32,146.4,146.24,146.28,8638.0,127.2149,127.2845,127.1454,127.1802,8638.0
2023-01-19 12:15:00,146.23,146.36,146.19,146.29,6478.0,127.1367,127.2497,127.1019,127.1888,6478.0
2023-01-19 12:20:00,146.29,146.29,146.07,146.07,3355.0,127.1888,127.1888,126.9976,126.9976,3355.0
2023-01-19 12:25:00,145.93,146.05,145.74,146.05,6445.0,126.8759,126.9802,126.7107,126.9802,6445.0
2023-01-19 12:30:00,145.99,146.07,145.96,146.07,7044.0,126.928,126.9976,126.9019,126.9976,7044.0
2023-01-19 12:35:00,146.03,146.13,145.97,145.97,4139.0,126.9628,127.0497,126.9106,126.9106,4139.0
2023-01-19 12:40:00,145.91,146.1,145.87,146.05,3199.0,126.8585,127.0237,126.8237,126.9802,3199.0
2023-01-19 12:45:00,146.11,146.28,146.08,146.14,3987.0,127.0324,127.1802,127.0063,127.0584,3987.0
2023-01-19 12:50:00,146.06,146.11,145.97,146.02,5505.0,126.9889,127.0324,126.9106,126.9541,5505.0
2023-01-19 12:55:00,145.94,145.94,145.8,145.86,8420.0,126.8845,126.8845,126.7628,126.815,8420.0
2023-01-19 13:00:00,145.87,145.94,145.68,145.77,16776.0,126.8237,126.8845,126.6585,126.7367,16776.0
2023-01-19 13:05:00,145.81,145.81,145.42,145.49,5652.0,126.7715,126.7715,126.4324,126.4933,5652.0
2023-01-19 13:10:00,145.46,145.48,145.21,145.35,14480.0,126.4672,126.4846,126.2499,126.3716,14480.0
2023-01-19 13:15:00,145.26,145.37,144.99,145.29,12146.0,126.2933,126.389,126.0586,126.3194,12146.0
2023-01-19 13:20:00,145.28,145.38,144.98,144.98,14454.0,126.3107,126.3977,126.0499,126.0499,14454.0
2023-01-19 13:25:00,144.97,144.98,144.6,144.76,23804.0,126.0412,126.0499,125.7195,125.8586,23804.0
2023-01-19 13:30:00,144.79,145.01,144.75,144.87,6993.0,125.8847,126.076,125.8499,125.9543,6993.0
2023-01-19 13:35:00,144.92,145.31,144.89,145.31,10574.0,125.9977,126.3368,125.9716,126.3368,10574.0
2023-01-19 13:40:00,145.5,145.57,145.16,145.26,10890.0,126.502,126.5629,126.2064,126.2933,10890.0
2023-01-19 13:45:00,145.28,145.55,145.27,145.39,6636.0,126.3107,126.5455,126.302,126.4064,6636.0
2023-01-19 13:50:00,145.3,145.3,145.09,145.12,4259.0,126.3281,126.3281,126.1455,126.1716,4259.0
2023-01-19 13:55:00,145.14,145.47,145.06,145.45,18569.0,126.189,126.4759,126.1194,126.4585,18569.0
2023-01-19 14:00:00,145.45,145.49,145.12,145.26,16813.0,126.4585,126.4933,126.1716,126.2933,16813.0
2023-01-19 14:05:00,145.28,145.28,144.95,145.06,9671.0,126.3107,126.3107,126.0238,126.1194,9671.0
2023-01-19 14:10:00,145.05,145.34,145.05,145.26,11417.0,126.1108,126.3629,126.1108,126.2933,11417.0
2023-01-19 14:15:00,145.25,145.39,145.15,145.39,24376.0,126.2846,126.4064,126.1977,126.4064,24376.0
2023-01-19 14:20:00,145.41,145.7,145.36,145.68,5691.0,126.4237,126.6759,126.3803,126.6585,5691.0
2023-01-19 14:25:00,145.65,145.66,145.47,145.49,8567.0,126.6324,126.6411,126.4759,126.4933,8567.0
2023-01-19 14:30:00,145.47,145.62,145.41,145.62,11995.0,126.4759,126.6063,126.4237,126.6063,11995.0
2023-01-19 14:35:00,145.62,145.75,145.51,145.55,14615.0,126.6063,126.7194,126.5107,126.5455,14615.0
2023-01-19 14:40:00,145.51,145.58,145.36,145.53,10963.0,126.5107,126.5716,126.3803,126.5281,10963.0
2023-01-19 14:45:00,145.53,145.65,145.35,145.36,7741.0,126.5281,126.6324,126.3716,126.3803,7741.0
2023-01-19 14:50:00,145.36,145.4,145.28,145.3,9051.0,126.3803,126.4151,126.3107,126.3281,9051.0
2023-01-19 14:55:00,145.24,145.67,145.24,145.58,8285.0,126.2759,126.6498,126.2759,126.5716,8285.0
2023-01-19 15:00:00,145.61,145.71,145.61,145.65,11938.0,126.5976,126.6846,126.5976,126.6324,11938.0
2023-01-19 15:05:00,145.65,145.71,145.38,145.4,6823.0,126.6324,126.6846,126.3977,126.4151,6823.0
2023-01-19 15:10:00,145.42,145.61,145.38,145.56,11931.0,126.4324,126.5976,126.3977,126.5542,11931.0
2023-01-19 15:15:00,145.6,145.65,145.24,145.37,15665.0,126.5889,126.6324,126.2759,126.389,15665.0
2023-01-19 15:20:00,145.35,145.38,145.11,145.14,12986.0,126.3716,126.3977,126.1629,126.189,12986.0
2023-01-19 15:25:00,145.1,145.31,144.99,145.31,17151.0,126.1542,126.3368,126.0586,126.3368,17151.0
2023-01-19 15:30:00,145.3,145.71,145.21,145.65,31081.0,126.3281,126.6846,126.2499,126.6324,31081.0
2023-01-19 15:35:00,145.66,145.73,145.48,145.48,18954.0,126.6411,126.702,126.4846,126.4846,18954.0
2023-01-19 15:40:00,145.46,145.46,145.14,145.24,27780.0,126.4672,126.4672,126.189,126.2759,27780.0
2023-01-19 15:45:00,145.26,145.42,145.19,145.36,20728.0,126.2933,126.4324,126.2325,126.3803,20728.0
2023-01-19 15:50:00,145.36,145.51,145.2,145.44,44249.0,126.3803,126.5107,126.2412,126.4498,44249.0
2023-01-19 15:55:00,145.42,145.46,145.11,145.22,81381.0,126.4324,126.4672,126.1629,126.2586,81381.0
2023-01-20 09:30:00,144.84,144.93,142.52,142.65,160899.0,125.9282,126.0064,123.9111,124.0241,160899.0
2023-01-20 09:35:00,142.72,143.26,142.54,143.23,18321.0,124.085,124.5545,123.9285,124.5284,18321.0
2023-01-20 09:40:00,143.09,143.63,142.99,143.47,8302.0,124.4067,124.8762,124.3197,124.7371,8302.0
2023-01-20 09:45:00,143.33,143.42,143.09,143.42,4795.0,124.6153,124.6936,124.4067,124.6936,4795.0
2023-01-20 09:50:00,143.43,144.04,143.43,143.53,8399.0,124.7023,125.2326,124.7023,124.7892,8399.0
2023-01-20 09:55:00,143.66,144.29,143.6,143.94,8426.0,124.9022,125.45,124.8501,125.1457,8426.0
2023-01-20 10:00:00,143.94,144.03,143.61,143.64,12791.0,125.1457,125.2239,124.8588,124.8849,12791.0
2023-01-20 10:05:00,143.89,144.17,143.86,144.0,4566.0,125.1022,125.3457,125.0761,125.1979,4566.0
2023-01-20 10:10:00,144.05,144.42,144.01,144.25,9158.0,125.2413,125.563,125.2065,125.4152,9158.0
2023-01-20 10:15:00,144.27,144.27,143.93,143.99,18091.0,125.4326,125.4326,125.137,125.1892,18091.0
2023-01-20 10:20:00,144.0,144.42,143.81,144.13,19441.0,125.1979,125.563,125.0327,125.3109,19441.0
2023-01-20 10:25:00,144.13,144.6,143.95,144.59,9925.0,125.3109,125.7195,125.1544,125.7108,9925.0
2023-01-20 10:30:00,144.55,144.7,144.45,144.58,5031.0,125.676,125.8065,125.5891,125.7021,5031.0
2023-01-20 10:35:00,144.58,144.74,144.19,144.19,4997.0,125.7021,125.8412,125.363,125.363,4997.0
2023-01-20 10:40:00,144.2,144.24,143.97,144.13,9760.0,125.3717,125.4065,125.1718,125.3109,9760.0
2023-01-20 10:45:00,144.16,144.56,144.15,144.47,6386.0,125.337,125.6847,125.3283,125.6065,6386.0
2023-01-20 10:50:00,144.49,144.6,144.28,144.56,10851.0,125.6239,125.7195,125.4413,125.6847,10851.0
2023-01-20 10:55:00,144.53,144.84,144.51,144.77,13627.0,125.6587,125.9282,125.6413,125.8673,13627.0
2023-01-20 11:00:00,144.8,145.11,144.69,145.06,9014.0,125.8934,126.1629,125.7978,126.1194,9014.0
2023-01-20 11:05:00,145.1,145.15,144.8,144.87,9374.0,126.1542,126.1977,125.8934,125.9543,9374.0
2023-01-20 11:10:00,144.9,145.18,144.87,145.13,6378.0,125.9803,126.2238,125.9543,126.1803,6378.0
2023-01-20 11:15:00,145.15,145.21,145.03,145.15,6780.0,126.1977,126.2499,126.0934,126.1977,6780.0
2023-01-20 11:20:00,145.13,145.22,144.99,145.19,7526.0,126.1803,126.2586,126.0586,126.2325,7526.0
2023-01-20 11:25:00,145.2,145.4,145.16,145.38,12882.0,126.2412,126.4151,126.2064,126.3977,12882.0
2023-01-20 11:30:00,145.41,145.65,145.38,145.51,11041.0,126.4237,126.6324,126.3977,126.5107,11041.0
2023-01-20 11:35:00,145.51,145.51,145.22,145.28,8396.0,126.5107,126.5107,126.2586,126.3107,8396.0
2023-01-20 11:40:00,145.25,145.41,145.16,145.31,21201.0,126.2846,126.4237,126.2064,126.3368,21201.0
2023-01-20 11:45:00,145.32,145.4,145.17,145.32,9146.0,126.3455,126.4151,126.2151,126.3455,9146.0
2023-01-20 11:50:00,145.33,145.43,145.18,145.18,7998.0,126.3542,126.4411,126.2238,126.2238,7998.0
2023-01-20 11:55:00,145.17,145.26,145.09,145.24,9455.0,126.2151,126.2933,126.1455,126.2759,9455.0
2023-01-20 12:00:00,145.24,145.59,145.23,145.59,17743.0,126.2759,126.5802,126.2673,126.5802,17743.0
2023-01-20 12:05:00,145.63,145.92,145.55,145.9,21865.0,126.615,126.8672,126.5455,126.8498,21865.0
2023-01-20 12:10:00,145.9,146.07,145.83,145.89,23326.0,126.8498,126.9976,126.7889,126.8411,23326.0
2023-01-20 12:15:00,145.89,145.96,145.79,145.8,15970.0,126.8411,126.9019,126.7541,126.7628,15970.0
2023-01-20 12:20:00,145.83,146.03,145.81,145.99,13820.0,126.7889,126.9628,126.7715,126.928,13820.0
2023-01-20 12:25:00,146.0,146.12,145.95,145.96,9954.0,126.9367,127.041,126.8932,126.9019,9954.0
2023-01-20 12:30:00,145.99,146.2,145.96,146.16,13872.0,126.928,127.1106,126.9019,127.0758,13872.0
2023-01-20 12:35:00,146.16,146.28,146.01,146.02,14823.0,127.0758,127.1802,126.9454,126.9541,14823.0
2023-01-20 12:40:00,146.03,146.09,145.95,146.06,10046.0,126.9628,127.015,126.8932,126.9889,10046.0
2023-01-20 12:45:00,146.06,146.13,145.69,145.69,83320.0,126.9889,127.0497,126.6672,126.6672,83320.0
2023-01-20 12:50:00,145.75,145.95,145.63,145.64,5073.0,126.7194,126.8932,126.615,126.6237,5073.0
2023-01-20 12:55:00,145.66,145.7,145.29,145.32,6307.0,126.6411,126.6759,126.3194,126.3455,6307.0
2023-01-20 13:00:00,145.22,145.42,145.16,145.22,9259.0,126.2586,126.4324,126.2064,126.2586,9259.0
2023-01-20 13:05:00,145.24,145.3,145.22,145.23,4614.0,126.2759,126.3281,126.2586,126.2673,4614.0
2023-01-20 13:10:00,145.26,145.38,144.99,145.38,5147.0,126.2933,126.3977,126.0586,126.3977,5147.0
2023-01-20 13:15:00,145.38,145.47,145.22,145.23,5835.0,126.3977,126.4759,126.2586,126.2673,5835.0
2023-01-20 13:20:00,145.09,145.3,145.08,145.26,10176.0,126.1455,126.3281,126.1368,126.2933,10176.0
2023-01-20 13:25:00,145.29,145.42,145.24,145.39,8422.0,126.3194,126.4324,126.2759,126.4064,8422.0
2023-01-20 13:30:00,145.42,145.9,145.4,145.87,8501.0,126.4324,126.8498,126.4151,126.8237,8501.0
2023-01-20 13:35:00,145.88,146.34,145.83,146.22,5882.0,126.8324,127.2323,126.7889,127.128,5882.0
2023-01-20 13:40:00,146.28,146.31,146.1,146.22,4556.0,127.1802,127.2062,127.0237,127.128,4556.0
2023-01-20 13:45:00,146.26,146.49,146.24,146.44,9286.0,127.1628,127.3627,127.1454,127.3193,9286.0
2023-01-20 13:50:00,146.51,146.53,146.18,146.18,6856.0,127.3801,127.3975,127.0932,127.0932,6856.0
2023-01-20 13:55:00,146.2,146.27,146.07,146.23,4251.0,127.1106,127.1715,126.9976,127.1367,4251.0
2023-01-20 14:00:00,146.23,146.26,146.04,146.16,7074.0,127.1367,127.1628,126.9715,127.0758,7074.0
2023-01-20 14:05:00,146.16,146.49,146.16,146.44,7799.0,127.0758,127.3627,127.0758,127.3193,7799.0
2023-01-20 14:10:00,146.44,146.59,146.41,146.59,3186.0,127.3193,127.4497,127.2932,127.4497,3186.0
2023-01-20 14:15:00,146.59,146.7,146.57,146.68,9463.0,127.4497,127.5453,127.4323,127.5279,9463.0
2023-01-20 14:20:00,146.68,146.88,146.64,146.88,5967.0,127.5279,127.7018,127.4931,127.7018,5967.0
2023-01-20 14:25:00,146.87,147.07,146.83,147.07,5894.0,127.6931,127.867,127.6583,127.867,5894.0
2023-01-20 14:30:00,147.01,147.23,147.01,147.16,15331.0,127.8148,128.0061,127.8148,127.9453,15331.0
2023-01-20 14:35:00,147.17,147.62,147.17,147.56,21034.0,127.9539,128.3452,127.9539,128.293,21034.0
2023-01-20 14:40:00,147.58,147.73,147.33,147.34,27258.0,128.3104,128.4408,128.0931,128.1017,27258.0
2023-01-20 14:45:00,147.34,147.77,147.34,147.77,14657.0,128.1017,128.4756,128.1017,128.4756,14657.0
2023-01-20 14:50:00,147.77,147.88,147.64,147.77,31360.0,128.4756,128.5712,128.3626,128.4756,31360.0
2023-01-20 14:55:00,147.79,147.81,147.41,147.79,20794.0,128.493,128.5104,128.1626,128.493,20794.0
2023-01-20 15:00:00,147.83,148.21,147.83,148.14,16508.0,128.5278,128.8582,128.5278,128.7973,16508.0
2023-01-20 15:05:00,148.12,148.25,148.06,148.19,17937.0,128.7799,128.8929,128.7277,128.8408,17937.0
2023-01-20 15:10:00,148.15,148.19,147.84,148.12,14738.0,128.806,128.8408,128.5365,128.7799,14738.0
2023-01-20 15:15:00,148.14,148.34,148.1,148.16,19051.0,128.7973,128.9712,128.7625,128.8147,19051.0
2023-01-20 15:20:00,148.18,148.21,147.69,147.71,12404.0,128.8321,128.8582,128.406,128.4234,12404.0
2023-01-20 15:25:00,147.69,147.76,147.5,147.68,15508.0,128.406,128.4669,128.2409,128.3974,15508.0
2023-01-20 15:30:00,147.67,147.85,147.38,147.38,38435.0,128.3887,128.5452,128.1365,128.1365,38435.0
2023-01-20 15:35:00,147.38,147.48,147.23,147.45,12083.0,128.1365,128.2235,128.0061,128.1974,12083.0
2023-01-20 15:40:00,147.44,147.49,147.31,147.32,24886.0,128.1887,128.2322,128.0757,128.0844,24886.0
2023-01-20 15:45:00,147.31,147.59,147.21,147.54,24760.0,128.0757,128.3191,127.9887,128.2756,24760.0
2023-01-20 15:50:00,147.58,148.23,147.54,148.22,60302.0,128.3104,128.8755,128.2756,128.8668,60302.0
2023-01-20 15:55:00,148.22,148.26,147.92,148.1,131970.0,128.8668,128.9016,128.606,128.7625,131970.0
2023-01-23 09:30:00,147.8,147.8,146.29,146.31,23271.0,128.5017,128.5017,127.1888,127.2062,23271.0
2023-01-23 09:35:00,146.0,146.16,145.72,145.77,9399.0,126.9367,127.0758,126.6933,126.7367,9399.0
2023-01-23 09:40:00,145.74,146.3,145.52,146.1,12859.0,126.7107,127.1975,126.5194,127.0237,12859.0
2023-01-23 09:45:00,146.18,146.24,145.69,146.24,11726.0,127.0932,127.1454,126.6672,127.1454,11726.0
2023-01-23 09:50:00,146.15,146.86,146.15,146.67,8627.0,127.0671,127.6844,127.0671,127.5192,8627.0
2023-01-23 09:55:00,146.65,147.16,146.65,147.16,5826.0,127.5018,127.9453,127.5018,127.9453,5826.0
2023-01-23 10:00:00,147.24,147.56,146.71,146.81,15468.0,128.0148,128.293,127.554,127.641,15468.0
2023-01-23 10:05:00,146.75,146.8,146.43,146.43,8497.0,127.5888,127.6323,127.3106,127.3106,8497.0
2023-01-23 10:10:00,146.42,147.16,146.31,146.73,17136.0,127.3019,127.9453,127.2062,127.5714,17136.0
2023-01-23 10:15:00,146.73,146.77,146.43,146.48,10033.0,127.5714,127.6062,127.3106,127.354,10033.0
2023-01-23 10:20:00,146.45,146.63,146.4,146.55,10138.0,127.328,127.4845,127.2845,127.4149,10138.0
2023-01-23 10:25:00,146.63,146.71,146.4,146.5,8227.0,127.4845,127.554,127.2845,127.3714,8227.0
2023-01-23 10:30:00,146.55,146.71,146.27,146.52,11508.0,127.4149,127.554,127.1715,127.3888,11508.0
2023-01-23 10:35:00,146.52,146.8,146.45,146.76,7853.0,127.3888,127.6323,127.328,127.5975,7853.0
2023-01-23 10:40:00,146.83,146.83,146.43,146.64,8613.0,127.6583,127.6583,127.3106,127.4931,8613.0
2023-01-23 10:45:00,146.71,146.82,146.63,146.74,5929.0,127.554,127.6496,127.4845,127.5801,5929.0
2023-01-23 10:50:00,146.72,146.92,146.57,146.77,6322.0,127.5627,127.7366,127.4323,127.6062,6322.0
2023-01-23 10:55:00,146.8,146.98,146.68,146.68,10162.0,127.6323,127.7888,127.5279,127.5279,10162.0
2023-01-23 11:00:00,146.69,147.38,146.66,147.3,8868.0,127.5366,128.1365,127.5105,128.067,8868.0
2023-01-23 11:05:00,147.3,147.66,147.16,147.58,16841.0,128.067,128.38,127.9453,128.3104,16841.0
2023-01-23 11:10:00,147.66,147.67,147.23,147.24,5937.0,128.38,128.3887,128.0061,128.0148,5937.0
2023-01-23 11:15:00,147.27,147.58,147.16,147.57,11192.0,128.0409,128.3104,127.9453,128.3017,11192.0
2023-01-23 11:20:00,147.61,147.86,147.49,147.7,11933.0,128.3365,128.5539,128.2322,128.4147,11933.0
2023-01-23 11:25:00,147.69,147.7,147.44,147.51,5988.0,128.406,128.4147,128.1887,128.2496,5988.0
2023-01-23 11:30:00,147.55,147.66,147.35,147.41,3526.0,128.2843,128.38,128.1104,128.1626,3526.0
2023-01-23 11:35:00,147.25,147.25,146.99,147.11,5521.0,128.0235,128.0235,127.7974,127.9018,5521.0
2023-01-23 11:40:00,147.17,147.22,147.04,147.14,5494.0,127.9539,127.9974,127.8409,127.9279,5494.0
2023-01-23 11:45:00,147.17,147.2,146.91,146.98,10512.0,127.9539,127.98,127.7279,127.7888,10512.0
2023-01-23 11:50:00,146.93,147.17,146.83,147.17,5100.0,127.7453,127.9539,127.6583,127.9539,5100.0
2023-01-23 11:55:00,147.2,147.27,147.08,147.19,4558.0,127.98,128.0409,127.8757,127.9713,4558.0
2023-01-23 12:00:00,147.21,147.43,147.21,147.26,5536.0,127.9887,128.18,127.9887,128.0322,5536.0
2023-01-23 12:05:00,147.32,147.38,146.84,146.84,7895.0,128.0844,128.1365,127.667,127.667,7895.0
2023-01-23 12:10:00,146.79,147.09,146.79,146.9,6777.0,127.6236,127.8844,127.6236,127.7192,6777.0
2023-01-23 12:15:00,146.92,147.03,146.91,146.99,5364.0,127.7366,127.8322,127.7279,127.7974,5364.0
2023-01-23 12:20:00,146.96,147.25,146.89,147.15,5190.0,127.7714,128.0235,127.7105,127.9366,5190.0
2023-01-23 12:25:00,147.1,147.13,146.99,146.99,2424.0,127.8931,127.9192,127.7974,127.7974,2424.0
2023-01-23 12:30:00,147.04,147.3,147.02,147.2,12564.0,127.8409,128.067,127.8235,127.98,12564.0
2023-01-23 12:35:00,147.25,147.45,147.23,147.31,12143.0,128.0235,128.1974,128.0061,128.0757,12143.0
2023-01-23 12:40:00,147.24,147.43,147.24,147.43,4342.0,128.0148,128.18,128.0148,128.18,4342.0
2023-01-23 12:45:00,147.41,147.47,147.23,147.33,95289.0,128.1626,128.2148,128.0061,128.0931,95289.0
2023-01-23 12:50:00,147.29,147.44,147.16,147.42,11075.0,128.0583,128.1887,127.9453,128.1713,11075.0
2023-01-23 12:55:00,147.41,147.46,147.17,147.17,12412.0,128.1626,128.2061,127.9539,127.9539,12412.0
2023-01-23 13:00:00,147.2,147.21,146.87,146.9,5592.0,127.98,127.9887,127.6931,127.7192,5592.0
2023-01-23 13:05:00,146.9,146.97,146.78,146.92,5574.0,127.7192,127.7801,127.6149,127.7366,5574.0
2023-01-23 13:10:00,146.96,146.97,146.74,146.84,4509.0,127.7714,127.7801,127.5801,127.667,4509.0
2023-01-23 13:15:00,146.84,147.02,146.77,146.9,7802.0,127.667,127.8235,127.6062,127.7192,7802.0
2023-01-23 13:20:00,146.95,146.98,146.77,146.77,5526.0,127.7627,127.7888,127.6062,127.6062,5526.0
2023-01-23 13:25:00,146.67,146.73,146.56,146.66,8393.0,127.5192,127.5714,127.4236,127.5105,8393.0
2023-01-23 13:30:00,146.69,146.95,146.67,146.94,12736.0,127.5366,127.7627,127.5192,127.754,12736.0
2023-01-23 13:35:00,146.9,147.08,146.84,147.08,9195.0,127.7192,127.8757,127.667,127.8757,9195.0
2023-01-23 13:40:00,147.09,147.22,147.06,147.19,6397.0,127.8844,127.9974,127.8583,127.9713,6397.0
2023-01-23 13:45:00,147.24,147.4,147.2,147.4,5396.0,128.0148,128.1539,127.98,128.1539,5396.0
2023-01-23 13:50:00,147.34,147.38,147.25,147.32,5804.0,128.1017,128.1365,128.0235,128.0844,5804.0
2023-01-23 13:55:00,147.34,147.37,147.24,147.28,5740.0,128.1017,128.1278,128.0148,128.0496,5740.0
2023-01-23 14:00:00,147.27,147.27,146.86,146.86,6162.0,128.0409,128.0409,127.6844,127.6844,6162.0
2023-01-23 14:05:00,146.86,146.89,146.5,146.62,31984.0,127.6844,127.7105,127.3714,127.4758,31984.0
2023-01-23 14:10:00,146.59,146.59,146.29,146.38,10610.0,127.4497,127.4497,127.1888,127.2671,10610.0
2023-01-23 14:15:00,146.37,146.45,146.31,146.33,7855.0,127.2584,127.328,127.2062,127.2236,7855.0
2023-01-23 14:20:00,146.35,146.36,146.04,146.05,11776.0,127.241,127.2497,126.9715,126.9802,11776.0
2023-01-23 14:25:00,146.06,146.11,145.79,145.95,35005.0,126.9889,127.0324,126.7541,126.8932,35005.0
2023-01-23 14:30:00,146.0,146.33,145.99,146.19,9162.0,126.9367,127.2236,126.928,127.1019,9162.0
2023-01-23 14:35:00,146.21,146.23,145.94,146.03,4396.0,127.1193,127.1367,126.8845,126.9628,4396.0
2023-01-23 14:40:00,145.91,146.05,145.76,146.02,8015.0,126.8585,126.9802,126.728,126.9541,8015.0
2023-01-23 14:45:00,145.97,146.0,145.7,145.77,14103.0,126.9106,126.9367,126.6759,126.7367,14103.0
2023-01-23 14:50:00,145.76,145.78,145.44,145.55,12304.0,126.728,126.7454,126.4498,126.5455,12304.0
2023-01-23 14:55:00,145.53,145.78,145.42,145.42,41023.0,126.5281,126.7454,126.4324,126.4324,41023.0
2023-01-23 15:00:00,145.38,145.38,145.1,145.13,12329.0,126.3977,126.3977,126.1542,126.1803,12329.0
2023-01-23 15:05:00,145.14,145.25,145.04,145.19,13976.0,126.189,126.2846,126.1021,126.2325,13976.0
2023-01-23 15:10:00,145.22,145.65,145.22,145.65,7651.0,126.2586,126.6324,126.2586,126.6324,7651.0
2023-01-23 15:15:00,145.64,145.71,145.22,145.27,12949.0,126.6237,126.6846,126.2586,126.302,12949.0
2023-01-23 15:20:00,145.22,145.39,145.14,145.37,13855.0,126.2586,126.4064,126.189,126.389,13855.0
2023-01-23 15:25:00,145.33,145.33,145.03,145.32,16373.0,126.3542,126.3542,126.0934,126.3455,16373.0
2023-01-23 15:30:00,145.34,145.59,145.23,145.29,31157.0,126.3629,126.5802,126.2673,126.3194,31157.0
2023-01-23 15:35:00,145.3,145.33,144.99,145.14,25235.0,126.3281,126.3542,126.0586,126.189,25235.0
2023-01-23 15:40:00,145.13,145.18,144.92,145.03,19109.0,126.1803,126.2238,125.9977,126.0934,19109.0
2023-01-23 15:45:00,145.04,145.36,144.99,145.14,43361.0,126.1021,126.3803,126.0586,126.189,43361.0
2023-01-23 15:50:00,145.13,145.22,144.88,145.0,65903.0,126.1803,126.2586,125.963,126.0673,65903.0
2023-01-23 15:55:00,145.02,145.04,144.77,144.77,105346.0,126.0847,126.1021,125.8673,125.8673,105346.0
2023-01-24 09:30:00,144.65,146.13,144.5,145.16,38143.0,125.763,127.0497,125.6326,126.2064,38143.0
2023-01-24 09:35:00,145.06,145.32,144.82,145.13,13851.0,126.1194,126.3455,125.9108,126.1803,13851.0
2023-01-24 09:40:00,145.2,145.74,145.1,145.42,14939.0,126.2412,126.7107,126.1542,126.4324,14939.0
2023-01-24 09:45:00,145.35,145.84,144.83,145.53,8017.0,126.3716,126.7976,125.9195,126.5281,8017.0
2023-01-24 09:50:00,145.38,145.38,144.92,145.3,5488.0,126.3977,126.3977,125.9977,126.3281,5488.0
2023-01-24 09:55:00,145.34,145.34,144.58,144.67,10539.0,126.3629,126.3629,125.7021,125.7804,10539.0
2023-01-24 10:00:00,144.7,145.31,144.63,145.22,10903.0,125.8065,126.3368,125.7456,126.2586,10903.0
2023-01-24 10:05:00,145.17,145.74,144.99,145.73,11231.0,126.2151,126.7107,126.0586,126.702,11231.0
2023-01-24 10:10:00,145.86,145.86,145.36,145.52,15538.0,126.815,126.815,126.3803,126.5194,15538.0
2023-01-24 10:15:00,145.69,145.84,145.29,145.31,10747.0,126.6672,126.7976,126.3194,126.3368,10747.0
2023-01-24 10:20:00,145.3,145.43,144.89,144.97,11412.0,126.3281,126.4411,125.9716,126.0412,11412.0
2023-01-24 10:25:00,145.06,145.34,144.97,145.34,9209.0,126.1194,126.3629,126.0412,126.3629,9209.0
2023-01-24 10:30:00,145.34,145.79,145.34,145.69,6975.0,126.3629,126.7541,126.3629,126.6672,6975.0
2023-01-24 10:35:00,145.68,145.73,145.39,145.65,11242.0,126.6585,126.702,126.4064,126.6324,11242.0
2023-01-24 10:40:00,145.55,146.08,145.53,145.95,3491.0,126.5455,127.0063,126.5281,126.8932,3491.0
2023-01-24 10:45:00,145.95,146.46,145.9,146.39,19917.0,126.8932,127.3367,126.8498,127.2758,19917.0
2023-01-24 10:50:00,146.32,146.32,146.03,146.21,6802.0,127.2149,127.2149,126.9628,127.1193,6802.0
2023-01-24 10:55:00,146.3,146.46,146.2,146.33,8182.0,127.1975,127.3367,127.1106,127.2236,8182.0
2023-01-24 11:00:00,146.31,146.5,146.25,146.28,9462.0,127.2062,127.3714,127.1541,127.1802,9462.0
2023-01-24 11:05:00,146.19,146.19,145.76,145.76,15256.0,127.1019,127.1019,126.728,126.728,15256.0
2023-01-24 11:10:00,145.8,145.85,145.68,145.83,6361.0,126.7628,126.8063,126.6585,126.7889,6361.0
2023-01-24 11:15:00,145.85,145.91,145.59,145.6,3945.0,126.8063,126.8585,126.5802,126.5889,3945.0
2023-01-24 11:20:00,145.63,146.01,145.6,145.88,13401.0,126.615,126.9454,126.5889,126.8324,13401.0
2023-01-24 11:25:00,145.82,145.84,145.73,145.75,12055.0,126.7802,126.7976,126.702,126.7194,12055.0
2023-01-24 11:30:00,145.7,145.75,145.5,145.66,8808.0,126.6759,126.7194,126.502,126.6411,8808.0
2023-01-24 11:35:00,145.66,145.66,145.4,145.45,11040.0,126.6411,126.6411,126.4151,126.4585,11040.0
2023-01-24 11:40:00,145.46,145.56,145.28,145.3,7848.0,126.4672,126.5542,126.3107,126.3281,7848.0
2023-01-24 11:45:00,145.3,145.34,145.17,145.24,5116.0,126.3281,126.3629,126.2151,126.2759,5116.0
2023-01-24 11:50:00,145.27,145.5,145.21,145.5,10660.0,126.302,126.502,126.2499,126.502,10660.0
2023-01-24 11:55:00,145.52,145.6,145.41,145.46,14541.0,126.5194,126.5889,126.4237,126.4672,14541.0
2023-01-24 12:00:00,145.41,145.41,144.89,144.97,9199.0,126.4237,126.4237,125.9716,126.0412,9199.0
2023-01-24 12:05:00,144.98,145.14,144.88,145.07,4604.0,126.0499,126.189,125.963,126.1281,4604.0
2023-01-24 12:10:00,145.12,145.33,145.12,145.3,6987.0,126.1716,126.3542,126.1716,126.3281,6987.0
2023-01-24 12:15:00,145.32,145.32,145.02,145.1,7816.0,126.3455,126.3455,126.0847,126.1542,7816.0
2023-01-24 12:20:00,144.96,145.09,144.9,145.05,6495.0,126.0325,126.1455,125.9803,126.1108,6495.0
2023-01-24 12:25:00,145.03,145.17,144.93,145.14,13976.0,126.0934,126.2151,126.0064,126.189,13976.0
2023-01-24 12:30:00,145.11,145.12,144.95,144.97,4253.0,126.1629,126.1716,126.0238,126.0412,4253.0
2023-01-24 12:35:00,144.99,145.1,144.89,144.93,8153.0,126.0586,126.1542,125.9716,126.0064,8153.0
2023-01-24 12:40:00,144.94,144.99,144.85,144.86,4076.0,126.0151,126.0586,125.9369,125.9456,4076.0
2023-01-24 12:45:00,144.83,144.85,144.68,144.69,9813.0,125.9195,125.9369,125.7891,125.7978,9813.0
2023-01-24 12:50:00,144.7,144.91,144.59,144.74,10582.0,125.8065,125.989,125.7108,125.8412,10582.0
2023-01-24 12:55:00,144.74,144.87,144.74,144.78,7174.0,125.8412,125.9543,125.8412,125.876,7174.0
2023-01-24 13:00:00,144.76,144.98,144.69,144.69,8484.0,125.8586,126.0499,125.7978,125.7978,8484.0
2023-01-24 13:05:00,144.78,145.0,144.77,145.0,8994.0,125.876,126.0673,125.8673,126.0673,8994.0
2023-01-24 13:10:00,145.02,145.13,145.0,145.03,4071.0,126.0847,126.1803,126.0673,126.0934,4071.0
2023-01-24 13:15:00,145.04,145.07,144.92,144.98,9236.0,126.1021,126.1281,125.9977,126.0499,9236.0
2023-01-24 13:20:00,144.97,145.01,144.86,144.93,2948.0,126.0412,126.076,125.9456,126.0064,2948.0
2023-01-24 13:25:00,144.93,144.98,144.87,144.97,3312.0,126.0064,126.0499,125.9543,126.0412,3312.0
2023-01-24 13:30:00,144.98,145.02,144.94,145.0,6297.0,126.0499,126.0847,126.0151,126.0673,6297.0
2023-01-24 13:35:00,144.96,145.0,144.91,144.95,6446.0,126.0325,126.0673,125.989,126.0238,6446.0
2023-01-24 13:40:00,144.93,145.07,144.87,144.94,8181.0,126.0064,126.1281,125.9543,126.0151,8181.0
2023-01-24 13:45:00,145.0,145.17,144.84,144.94,10429.0,126.0673,126.2151,125.9282,126.0151,10429.0
2023-01-24 13:50:00,144.95,145.01,144.81,144.81,5043.0,126.0238,126.076,125.9021,125.9021,5043.0
2023-01-24 13:55:00,144.78,144.84,144.66,144.79,8088.0,125.876,125.9282,125.7717,125.8847,8088.0
2023-01-24 14:00:00,144.79,144.82,144.58,144.68,11941.0,125.8847,125.9108,125.7021,125.7891,11941.0
2023-01-24 14:05:00,144.71,144.82,144.68,144.77,7393.0,125.8151,125.9108,125.7891,125.8673,7393.0
2023-01-24 14:10:00,144.77,144.84,144.72,144.83,9053.0,125.8673,125.9282,125.8238,125.9195,9053.0
2023-01-24 14:15:00,144.87,144.87,144.75,144.79,4089.0,125.9543,125.9543,125.8499,125.8847,4089.0
2023-01-24 14:20:00,144.79,144.97,144.75,144.94,3294.0,125.8847,126.0412,125.8499,126.0151,3294.0
2023-01-24 14:25:00,144.9,145.07,144.9,145.04,10528.0,125.9803,126.1281,125.9803,126.1021,10528.0
2023-01-24 14:30:00,145.02,145.07,144.95,144.95,7769.0,126.0847,126.1281,126.0238,126.0238,7769.0
2023-01-24 14:35:00,144.93,145.05,144.92,145.02,6608.0,126.0064,126.1108,125.9977,126.0847,6608.0
2023-01-24 14:40:00,145.02,145.19,145.0,145.18,7557.0,126.0847,126.2325,126.0673,126.2238,7557.0
2023-01-24 14:45:00,145.16,145.27,145.13,145.15,7432.0,126.2064,126.302,126.1803,126.1977,7432.0
2023-01-24 14:50:00,145.17,145.3,145.1,145.3,14546.0,126.2151,126.3281,126.1542,126.3281,14546.0
2023-01-24 14:55:00,145.3,145.45,145.3,145.4,4655.0,126.3281,126.4585,126.3281,126.4151,4655.0
2023-01-24 15:00:00,145.36,145.54,145.35,145.5,9258.0,126.3803,126.5368,126.3716,126.502,9258.0
2023-01-24 15:05:00,145.52,145.52,145.37,145.37,8532.0,126.5194,126.5194,126.389,126.389,8532.0
2023-01-24 15:10:00,145.36,145.48,145.3,145.4,11144.0,126.3803,126.4846,126.3281,126.4151,11144.0
2023-01-24 15:15:00,145.39,145.46,145.26,145.37,21164.0,126.4064,126.4672,126.2933,126.389,21164.0
2023-01-24 15:20:00,145.34,145.41,145.21,145.36,19994.0,126.3629,126.4237,126.2499,126.3803,19994.0
2023-01-24 15:25:00,145.37,145.5,145.28,145.46,10048.0,126.389,126.502,126.3107,126.4672,10048.0
2023-01-24 15:30:00,145.46,145.49,145.12,145.13,11450.0,126.4672,126.4933,126.1716,126.1803,11450.0
2023-01-24 15:35:00,145.12,145.21,145.07,145.21,11755.0,126.1716,126.2499,126.1281,126.2499,11755.0
2023-01-24 15:40:00,145.2,145.22,145.09,145.19,26817.0,126.2412,126.2586,126.1455,126.2325,26817.0
2023-01-24 15:45:00,145.2,145.28,145.09,145.14,37662.0,126.2412,126.3107,126.1455,126.189,37662.0
2023-01-24 15:50:00,145.07,145.34,144.97,145.28,55716.0,126.1281,126.3629,126.0412,126.3107,55716.0
2023-01-24 15:55:00,145.32,145.5,145.19,145.34,94451.0,126.3455,126.502,126.2325,126.3629,94451.0
2023-01-25 09:30:00,145.11,145.58,144.75,145.33,29292.0,126.1629,126.5716,125.8499,126.3542,29292.0
2023-01-25 09:35:00,145.39,145.78,145.14,145.64,4981.0,126.4064,126.7454,126.189,126.6237,4981.0
2023-01-25 09:40:00,145.69,146.23,145.69,146.14,23013.0,126.6672,127.1367,126.6672,127.0584,23013.0
2023-01-25 09:45:00,146.09,146.23,145.8,146.11,7527.0,127.015,127.1367,126.7628,127.0324,7527.0
2023-01-25 09:50:00,146.06,146.11,145.3,145.37,7139.0,126.9889,127.0324,126.3281,126.389,7139.0
2023-01-25 09:55:00,145.32,145.51,145.11,145.17,6502.0,126.3455,126.5107,126.1629,126.2151,6502.0
2023-01-25 10:00:00,145.16,145.81,145.16,145.81,7548.0,126.2064,126.7715,126.2064,126.7715,7548.0
2023-01-25 10:05:00,145.84,146.61,145.84,146.48,13685.0,126.7976,127.4671,126.7976,127.354,13685.0
2023-01-25 10:10:00,146.47,146.67,146.2,146.24,12665.0,127.3453,127.5192,127.1106,127.1454,12665.0
2023-01-25 10:15:00,146.35,146.55,146.12,146.22,9540.0,127.241,127.4149,127.041,127.128,9540.0
2023-01-25 10:20:00,146.16,146.24,145.45,145.69,8897.0,127.0758,127.1454,126.4585,126.6672,8897.0
2023-01-25 10:25:00,145.66,146.2,145.64,146.04,19296.0,126.6411,127.1106,126.6237,126.9715,19296.0
2023-01-25 10:30:00,146.09,146.18,145.68,145.68,7665.0,127.015,127.0932,126.6585,126.6585,7665.0
2023-01-25 10:35:00,145.66,145.66,145.13,145.2,7041.0,126.6411,126.6411,126.1803,126.2412,7041.0
2023-01-25 10:40:00,145.26,145.56,145.17,145.33,16814.0,126.2933,126.5542,126.2151,126.3542,16814.0
2023-01-25 10:45:00,145.3,145.35,144.88,145.07,14321.0,126.3281,126.3716,125.963,126.1281,14321.0
2023-01-25 10:50:00,145.06,145.31,145.04,145.25,8993.0,126.1194,126.3368,126.1021,126.2846,8993.0
2023-01-25 10:55:00,145.32,145.39,145.08,145.08,6943.0,126.3455,126.4064,126.1368,126.1368,6943.0
2023-01-25 11:00:00,145.12,145.26,144.88,145.02,5762.0,126.1716,126.2933,125.963,126.0847,5762.0
2023-01-25 11:05:00,145.01,145.16,144.98,145.03,7989.0,126.076,126.2064,126.0499,126.0934,7989.0
2023-01-25 11:10:00,145.03,145.1,144.88,145.05,10348.0,126.0934,126.1542,125.963,126.1108,10348.0
2023-01-25 11:15:00,145.05,145.31,145.0,145.21,8925.0,126.1108,126.3368,126.0673,126.2499,8925.0
2023-01-25 11:20:00,145.25,145.38,145.2,145.22,6548.0,126.2846,126.3977,126.2412,126.2586,6548.0
2023-01-25 11:25:00,145.22,145.41,145.15,145.3,13609.0,126.2586,126.4237,126.1977,126.3281,13609.0
2023-01-25 11:30:00,145.28,145.44,145.26,145.26,7674.0,126.3107,126.4498,126.2933,126.2933,7674.0
2023-01-25 11:35:00,145.28,145.28,144.86,144.91,14313.0,126.3107,126.3107,125.9456,125.989,14313.0
2023-01-25 11:40:00,144.94,144.98,144.73,144.79,6006.0,126.0151,126.0499,125.8325,125.8847,6006.0
2023-01-25 11:45:00,144.79,144.84,144.59,144.68,5035.0,125.8847,125.9282,125.7108,125.7891,5035.0
2023-01-25 11:50:00,144.74,145.06,144.64,144.93,8488.0,125.8412,126.1194,125.7543,126.0064,8488.0
2023-01-25 11:55:00,144.87,145.01,144.76,144.85,8455.0,125.9543,126.076,125.8586,125.9369,8455.0
2023-01-25 12:00:00,144.87,144.89,144.68,144.69,9948.0,125.9543,125.9716,125.7891,125.7978,9948.0
2023-01-25 12:05:00,144.67,144.86,144.63,144.86,10448.0,125.7804,125.9456,125.7456,125.9456,10448.0
2023-01-25 12:10:00,144.86,144.91,144.62,144.76,6610.0,125.9456,125.989,125.7369,125.8586,6610.0
2023-01-25 12:15:00,144.76,144.92,144.48,144.48,5405.0,125.8586,125.9977,125.6152,125.6152,5405.0
2023-01-25 12:20:00,144.4,144.46,144.21,144.45,13211.0,125.5456,125.5978,125.3804,125.5891,13211.0
2023-01-25 12:25:00,144.45,144.5,144.27,144.27,7028.0,125.5891,125.6326,125.4326,125.4326,7028.0
2023-01-25 12:30:00,144.32,144.39,144.17,144.25,9165.0,125.4761,125.5369,125.3457,125.4152,9165.0
2023-01-25 12:35:00,144.22,144.41,144.21,144.34,5450.0,125.3891,125.5543,125.3804,125.4935,5450.0
2023-01-25 12:40:00,144.31,144.55,144.31,144.49,6530.0,125.4674,125.676,125.4674,125.6239,6530.0
2023-01-25 12:45:00,144.49,144.8,144.49,144.76,5834.0,125.6239,125.8934,125.6239,125.8586,5834.0
2023-01-25 12:50:00,144.8,144.87,144.68,144.68,5390.0,125.8934,125.9543,125.7891,125.7891,5390.0
2023-01-25 12:55:00,144.7,144.77,144.42,144.52,15649.0,125.8065,125.8673,125.563,125.65,15649.0
2023-01-25 13:00:00,144.52,144.67,144.35,144.55,6330.0,125.65,125.7804,125.5022,125.676,6330.0
2023-01-25 13:05:00,144.56,144.71,144.56,144.64,5486.0,125.6847,125.8151,125.6847,125.7543,5486.0
2023-01-25 13:10:00,144.69,144.88,144.67,144.79,7196.0,125.7978,125.963,125.7804,125.8847,7196.0
2023-01-25 13:15:00,144.76,144.78,144.68,144.72,3176.0,125.8586,125.876,125.7891,125.8238,3176.0
2023-01-25 13:20:00,144.72,144.89,144.69,144.78,8025.0,125.8238,125.9716,125.7978,125.876,8025.0
2023-01-25 13:25:00,144.81,145.04,144.81,144.89,6776.0,125.9021,126.1021,125.9021,125.9716,6776.0
2023-01-25 13:30:00,144.82,144.99,144.82,144.89,6151.0,125.9108,126.0586,125.9108,125.9716,6151.0
2023-01-25 13:35:00,144.96,145.15,144.93,145.03,5111.0,126.0325,126.1977,126.0064,126.0934,5111.0
2023-01-25 13:40:00,145.04,145.15,145.0,145.01,6783.0,126.1021,126.1977,126.0673,126.076,6783.0
2023-01-25 13:45:00,145.01,145.33,145.01,145.33,11551.0,126.076,126.3542,126.076,126.3542,11551.0
2023-01-25 13:50:00,145.27,145.33,145.11,145.12,6211.0,126.302,126.3542,126.1629,126.1716,6211.0
2023-01-25 13:55:00,145.05,145.11,145.0,145.06,6851.0,126.1108,126.1629,126.0673,126.1194,6851.0
2023-01-25 14:00:00,145.09,145.13,144.87,145.0,6763.0,126.1455,126.1803,125.9543,126.0673,6763.0
2023-01-25 14:05:00,144.97,145.25,144.97,145.16,8052.0,126.0412,126.2846,126.0412,126.2064,8052.0
2023-01-25 14:10:00,145.19,145.55,145.19,145.53,10816.0,126.2325,126.5455,126.2325,126.5281,10816.0
2023-01-25 14:15:00,145.53,145.89,145.52,145.85,16060.0,126.5281,126.8411,126.5194,126.8063,16060.0
2023-01-25 14:20:00,145.88,145.88,145.42,145.46,11115.0,126.8324,126.8324,126.4324,126.4672,11115.0
2023-01-25 14:25:00,145.51,145.51,145.3,145.3,6367.0,126.5107,126.5107,126.3281,126.3281,6367.0
2023-01-25 14:30:00,145.35,145.35,145.05,145.09,21830.0,126.3716,126.3716,126.1108,126.1455,21830.0
2023-01-25 14:35:00,145.05,145.31,145.01,145.3,13653.0,126.1108,126.3368,126.076,126.3281,13653.0
2023-01-25 14:40:00,145.3,145.46,145.3,145.42,3835.0,126.3281,126.4672,126.3281,126.4324,3835.0
2023-01-25 14:45:00,145.43,145.89,145.38,145.89,10455.0,126.4411,126.8411,126.3977,126.8411,10455.0
2023-01-25 14:50:00,145.9,145.93,145.79,145.87,4659.0,126.8498,126.8759,126.7541,126.8237,4659.0
2023-01-25 14:55:00,145.88,145.88,145.5,145.53,10646.0,126.8324,126.8324,126.502,126.5281,10646.0
2023-01-25 15:00:00,145.52,145.99,145.52,145.99,5979.0,126.5194,126.928,126.5194,126.928,5979.0
2023-01-25 15:05:00,146.0,146.28,145.92,146.13,16341.0,126.9367,127.1802,126.8672,127.0497,16341.0
2023-01-25 15:10:00,146.16,146.18,145.83,145.88,4773.0,127.0758,127.0932,126.7889,126.8324,4773.0
2023-01-25 15:15:00,145.88,145.88,145.75,145.84,5542.0,126.8324,126.8324,126.7194,126.7976,5542.0
2023-01-25 15:20:00,145.75,145.75,145.58,145.71,13731.0,126.7194,126.7194,126.5716,126.6846,13731.0
2023-01-25 15:25:00,145.72,145.94,145.59,145.93,6766.0,126.6933,126.8845,126.5802,126.8759,6766.0
2023-01-25 15:30:00,145.93,146.16,145.93,146.06,12039.0,126.8759,127.0758,126.8759,126.9889,12039.0
2023-01-25 15:35:00,146.06,146.06,145.7,145.87,10404.0,126.9889,126.9889,126.6759,126.8237,10404.0
2023-01-25 15:40:00,145.86,145.86,145.63,145.64,14784.0,126.815,126.815,126.615,126.6237,14784.0
2023-01-25 15:45:00,145.66,145.68,145.4,145.45,31173.0,126.6411,126.6585,126.4151,126.4585,31173.0
2023-01-25 15:50:00,145.41,145.43,144.9,145.02,83249.0,126.4237,126.4411,125.9803,126.0847,83249.0
2023-01-25 15:55:00,145.01,145.46,145.0,145.46,89424.0,126.076,126.4672,126.0673,126.4672,89424.0
2023-01-26 09:30:00,146.68,146.87,145.67,146.13,32058.0,127.5279,127.6931,126.6498,127.0497,32058.0
2023-01-26 09:35:00,146.32,146.48,145.61,145.93,19795.0,127.2149,127.354,126.5976,126.8759,19795.0
2023-01-26 09:40:00,145.97,146.01,144.63,145.0,15465.0,126.9106,126.9454,125.7456,126.0673,15465.0
2023-01-26 09:45:00,144.9,145.43,144.52,144.71,19198.0,125.9803,126.4411,125.65,125.8151,19198.0
2023-01-26 09:50:00,144.62,146.35,144.61,145.63,26463.0,125.7369,127.241,125.7282,126.615,26463.0
2023-01-26 09:55:00,145.59,145.92,145.31,145.36,11768.0,126.5802,126.8672,126.3368,126.3803,11768.0
2023-01-26 10:00:00,145.3,145.87,145.12,145.81,8959.0,126.3281,126.8237,126.1716,126.7715,8959.0
2023-01-26 10:05:00,145.85,146.02,145.68,145.73,4308.0,126.8063,126.9541,126.6585,126.702,4308.0
2023-01-26 10:10:00,145.85,146.2,145.7,145.7,12593.0,126.8063,127.1106,126.6759,126.6759,12593.0
2023-01-26 10:15:00,145.77,146.19,145.71,146.09,11476.0,126.7367,127.1019,126.6846,127.015,11476.0
2023-01-26 10:20:00,146.01,146.54,145.89,146.45,5559.0,126.9454,127.4062,126.8411,127.328,5559.0
2023-01-26 10:25:00,146.44,146.58,145.74,145.89,11611.0,127.3193,127.441,126.7107,126.8411,11611.0
2023-01-26 10:30:00,145.94,145.94,145.67,145.81,7282.0,126.8845,126.8845,126.6498,126.7715,7282.0
2023-01-26 10:35:00,145.81,145.81,145.11,145.18,11962.0,126.7715,126.7715,126.1629,126.2238,11962.0
2023-01-26 10:40:00,145.2,145.46,145.2,145.24,7942.0,126.2412,126.4672,126.2412,126.2759,7942.0
2023-01-26 10:45:00,145.24,145.84,145.24,145.84,7782.0,126.2759,126.7976,126.2759,126.7976,7782.0
2023-01-26 10:50:00,145.75,145.96,144.93,144.99,9320.0,126.7194,126.9019,126.0064,126.0586,9320.0
2023-01-26 10:55:00,144.99,144.99,144.59,144.83,10414.0,126.0586,126.0586,125.7108,125.9195,10414.0
2023-01-26 11:00:00,144.86,145.16,144.63,145.13,9836.0,125.9456,126.2064,125.7456,126.1803,9836.0
2023-01-26 11:05:00,145.12,145.29,144.88,145.29,11261.0,126.1716,126.3194,125.963,126.3194,11261.0
2023-01-26 11:10:00,145.4,145.4,145.05,145.24,6922.0,126.4151,126.4151,126.1108,126.2759,6922.0
2023-01-26 11:15:00,145.31,145.6,145.31,145.53,7159.0,126.3368,126.5889,126.3368,126.5281,7159.0
2023-01-26 11:20:00,145.51,145.67,145.09,145.56,9116.0,126.5107,126.6498,126.1455,126.5542,9116.0
2023-01-26 11:25:00,145.55,145.66,145.48,145.66,9204.0,126.5455,126.6411,126.4846,126.6411,9204.0
2023-01-26 11:30:00,145.65,146.0,145.6,145.94,5882.0,126.6324,126.9367,126.5889,126.8845,5882.0
2023-01-26 11:35:00,146.0,146.11,145.83,145.97,13796.0,126.9367,127.0324,126.7889,126.9106,13796.0
2023-01-26 11:40:00,146.01,146.3,145.86,146.28,8657.0,126.9454,127.1975,126.815,127.1802,8657.0
2023-01-26 11:45:00,146.31,146.41,146.18,146.19,5793.0,127.2062,127.2932,127.0932,127.1019,5793.0
2023-01-26 11:50:00,146.21,146.21,145.98,146.04,11824.0,127.1193,127.1193,126.9193,126.9715,11824.0
2023-01-26 11:55:00,146.01,146.4,145.86,146.31,13604.0,126.9454,127.2845,126.815,127.2062,13604.0
2023-01-26 12:00:00,146.27,146.38,146.24,146.28,5695.0,127.1715,127.2671,127.1454,127.1802,5695.0
2023-01-26 12:05:00,146.34,146.57,146.28,146.57,6858.0,127.2323,127.4323,127.1802,127.4323,6858.0
2023-01-26 12:10:00,146.53,146.7,146.53,146.53,9899.0,127.3975,127.5453,127.3975,127.3975,9899.0
2023-01-26 12:15:00,146.53,146.86,146.53,146.84,9209.0,127.3975,127.6844,127.3975,127.667,9209.0
2023-01-26 12:20:00,146.88,146.98,146.76,146.95,11851.0,127.7018,127.7888,127.5975,127.7627,11851.0
2023-01-26 12:25:00,147.01,147.1,146.81,146.81,7124.0,127.8148,127.8931,127.641,127.641,7124.0
2023-01-26 12:30:00,146.8,147.07,146.76,147.06,5608.0,127.6323,127.867,127.5975,127.8583,5608.0
2023-01-26 12:35:00,147.07,147.26,147.04,147.08,8112.0,127.867,128.0322,127.8409,127.8757,8112.0
2023-01-26 12:40:00,147.04,147.14,146.84,146.86,6731.0,127.8409,127.9279,127.667,127.6844,6731.0
2023-01-26 12:45:00,146.9,146.97,146.65,146.77,11772.0,127.7192,127.7801,127.5018,127.6062,11772.0
2023-01-26 12:50:00,146.76,146.96,146.75,146.8,10267.0,127.5975,127.7714,127.5888,127.6323,10267.0
2023-01-26 12:55:00,146.84,146.88,146.6,146.67,12045.0,127.667,127.7018,127.4584,127.5192,12045.0
2023-01-26 13:00:00,146.63,146.78,146.5,146.78,9161.0,127.4845,127.6149,127.3714,127.6149,9161.0
2023-01-26 13:05:00,146.74,146.82,146.62,146.79,8962.0,127.5801,127.6496,127.4758,127.6236,8962.0
2023-01-26 13:10:00,146.77,147.11,146.76,147.01,9284.0,127.6062,127.9018,127.5975,127.8148,9284.0
2023-01-26 13:15:00,147.04,147.07,146.81,146.86,7789.0,127.8409,127.867,127.641,127.6844,7789.0
2023-01-26 13:20:00,146.86,146.99,146.76,146.97,11752.0,127.6844,127.7974,127.5975,127.7801,11752.0
2023-01-26 13:25:00,146.97,147.29,146.97,147.29,6374.0,127.7801,128.0583,127.7801,128.0583,6374.0
2023-01-26 13:30:00,147.27,147.51,147.23,147.48,12887.0,128.0409,128.2496,128.0061,128.2235,12887.0
2023-01-26 13:35:00,147.49,147.98,147.49,147.98,7568.0,128.2322,128.6582,128.2322,128.6582,7568.0
2023-01-26 13:40:00,147.98,148.13,147.96,147.99,14386.0,128.6582,128.7886,128.6408,128.6669,14386.0
2023-01-26 13:45:00,147.97,148.17,147.68,147.68,10604.0,128.6495,128.8234,128.3974,128.3974,10604.0
2023-01-26 13:50:00,147.7,147.83,147.68,147.69,7315.0,128.4147,128.5278,128.3974,128.406,7315.0
2023-01-26 13:55:00,147.71,147.86,147.68,147.86,3801.0,128.4234,128.5539,128.3974,128.5539,3801.0
2023-01-26 14:00:00,147.89,148.05,147.76,148.02,8872.0,128.5799,128.719,128.4669,128.693,8872.0
2023-01-26 14:05:00,148.04,148.48,148.04,148.35,11044.0,128.7103,129.0929,128.7103,128.9799,11044.0
2023-01-26 14:10:00,148.32,148.38,148.01,148.05,9000.0,128.9538,129.006,128.6843,128.719,9000.0
2023-01-26 14:15:00,148.06,148.14,148.02,148.02,11007.0,128.7277,128.7973,128.693,128.693,11007.0
2023-01-26 14:20:00,147.97,148.05,147.73,147.73,15132.0,128.6495,128.719,128.4408,128.4408,15132.0
2023-01-26 14:25:00,147.69,147.7,147.4,147.67,8219.0,128.406,128.4147,128.1539,128.3887,8219.0
2023-01-26 14:30:00,147.64,147.81,147.61,147.72,9511.0,128.3626,128.5104,128.3365,128.4321,9511.0
2023-01-26 14:35:00,147.72,147.82,147.71,147.75,6046.0,128.4321,128.5191,128.4234,128.4582,6046.0
2023-01-26 14:40:00,147.75,147.85,147.63,147.67,9199.0,128.4582,128.5452,128.3539,128.3887,9199.0
2023-01-26 14:45:00,147.67,147.79,147.63,147.65,8317.0,128.3887,128.493,128.3539,128.3713,8317.0
2023-01-26 14:50:00,147.64,147.65,147.55,147.58,8234.0,128.3626,128.3713,128.2843,128.3104,8234.0
2023-01-26 14:55:00,147.6,147.77,147.48,147.67,23733.0,128.3278,128.4756,128.2235,128.3887,23733.0
2023-01-26 15:00:00,147.67,147.69,147.21,147.47,11857.0,128.3887,128.406,127.9887,128.2148,11857.0
2023-01-26 15:05:00,147.47,147.54,147.37,147.54,7151.0,128.2148,128.2756,128.1278,128.2756,7151.0
2023-01-26 15:10:00,147.56,147.78,147.55,147.66,16216.0,128.293,128.4843,128.2843,128.38,16216.0
2023-01-26 15:15:00,147.65,147.71,147.53,147.61,15489.0,128.3713,128.4234,128.2669,128.3365,15489.0
2023-01-26 15:20:00,147.59,147.59,147.35,147.55,11372.0,128.3191,128.3191,128.1104,128.2843,11372.0
2023-01-26 15:25:00,147.54,147.86,147.46,147.77,9566.0,128.2756,128.5539,128.2061,128.4756,9566.0
2023-01-26 15:30:00,147.77,147.91,147.68,147.75,16723.0,128.4756,128.5973,128.3974,128.4582,16723.0
2023-01-26 15:35:00,147.77,147.81,147.54,147.66,13619.0,128.4756,128.5104,128.2756,128.38,13619.0
2023-01-26 15:40:00,147.66,147.89,147.64,147.85,12124.0,128.38,128.5799,128.3626,128.5452,12124.0
2023-01-26 15:45:00,147.84,147.94,147.75,147.91,26008.0,128.5365,128.6234,128.4582,128.5973,26008.0
2023-01-26 15:50:00,147.93,148.09,147.85,147.93,46446.0,128.6147,128.7538,128.5452,128.6147,46446.0
2023-01-26 15:55:00,147.94,148.19,147.83,148.13,80890.0,128.6234,128.8408,128.5278,128.7886,80890.0
2023-01-27 09:30:00,147.95,147.95,146.92,146.96,23895.0,128.6321,128.6321,127.7366,127.7714,23895.0
2023-01-27 09:35:00,147.01,147.39,146.86,146.97,22037.0,127.8148,128.1452,127.6844,127.7801,22037.0
2023-01-27 09:40:00,146.9,147.05,146.32,146.76,8630.0,127.7192,127.8496,127.2149,127.5975,8630.0
2023-01-27 09:45:00,146.74,147.06,146.55,146.86,19303.0,127.5801,127.8583,127.4149,127.6844,19303.0
2023-01-27 09:50:00,146.87,147.01,146.2,146.37,21303.0,127.6931,127.8148,127.1106,127.2584,21303.0
2023-01-27 09:55:00,146.26,146.35,146.1,146.35,13148.0,127.1628,127.241,127.0237,127.241,13148.0
2023-01-27 10:00:00,146.38,146.71,146.11,146.52,16198.0,127.2671,127.554,127.0324,127.3888,16198.0
2023-01-27 10:05:00,146.5,146.75,146.36,146.36,8341.0,127.3714,127.5888,127.2497,127.2497,8341.0
2023-01-27 10:10:00,146.41,146.57,146.31,146.55,11503.0,127.2932,127.4323,127.2062,127.4149,11503.0
2023-01-27 10:15:00,146.5,146.87,146.47,146.68,9939.0,127.3714,127.6931,127.3453,127.5279,9939.0
2023-01-27 10:20:00,146.59,146.66,146.3,146.66,5151.0,127.4497,127.5105,127.1975,127.5105,5151.0
2023-01-27 10:25:00,146.7,146.9,146.44,146.89,10888.0,127.5453,127.7192,127.3193,127.7105,10888.0
2023-01-27 10:30:00,146.92,147.3,146.91,146.91,6717.0,127.7366,128.067,127.7279,127.7279,6717.0
2023-01-27 10:35:00,146.7,146.8,146.55,146.56,4533.0,127.5453,127.6323,127.4149,127.4236,4533.0
2023-01-27 10:40:00,146.47,146.48,146.14,146.2,6207.0,127.3453,127.354,127.0584,127.1106,6207.0
2023-01-27 10:45:00,146.22,146.29,145.57,145.68,5807.0,127.128,127.1888,126.5629,126.6585,5807.0
2023-01-27 10:50:00,145.76,145.76,145.3,145.3,4813.0,126.728,126.728,126.3281,126.3281,4813.0
2023-01-27 10:55:00,145.32,145.58,145.21,145.58,6573.0,126.3455,126.5716,126.2499,126.5716,6573.0
2023-01-27 11:00:00,145.55,145.6,145.35,145.41,3603.0,126.5455,126.5889,126.3716,126.4237,3603.0
2023-01-27 11:05:00,145.42,145.56,145.28,145.37,5777.0,126.4324,126.5542,126.3107,126.389,5777.0
2023-01-27 11:10:00,145.34,145.35,145.09,145.15,5655.0,126.3629,126.3716,126.1455,126.1977,5655.0
2023-01-27 11:15:00,145.16,145.43,145.09,145.15,7833.0,126.2064,126.4411,126.1455,126.1977,7833.0
2023-01-27 11:20:00,145.12,145.27,145.06,145.06,14681.0,126.1716,126.302,126.1194,126.1194,14681.0
2023-01-27 11:25:00,145.06,145.13,144.71,144.71,9979.0,126.1194,126.1803,125.8151,125.8151,9979.0
2023-01-27 11:30:00,144.74,145.1,144.67,145.02,17960.0,125.8412,126.1542,125.7804,126.0847,17960.0
2023-01-27 11:35:00,145.11,145.11,144.78,144.8,11930.0,126.1629,126.1629,125.876,125.8934,11930.0
2023-01-27 11:40:00,144.78,145.68,144.75,145.66,23383.0,125.876,126.6585,125.8499,126.6411,23383.0
2023-01-27 11:45:00,145.56,145.88,145.56,145.79,5226.0,126.5542,126.8324,126.5542,126.7541,5226.0
2023-01-27 11:50:00,145.83,145.99,145.78,145.99,4296.0,126.7889,126.928,126.7454,126.928,4296.0
2023-01-27 11:55:00,145.93,146.13,145.93,146.0,7099.0,126.8759,127.0497,126.8759,126.9367,7099.0
2023-01-27 12:00:00,146.06,146.34,146.03,146.17,4336.0,126.9889,127.2323,126.9628,127.0845,4336.0
2023-01-27 12:05:00,146.24,146.47,146.15,146.34,6298.0,127.1454,127.3453,127.0671,127.2323,6298.0
2023-01-27 12:10:00,146.31,146.5,146.31,146.48,4220.0,127.2062,127.3714,127.2062,127.354,4220.0
2023-01-27 12:15:00,146.5,146.87,146.44,146.87,10227.0,127.3714,127.6931,127.3193,127.6931,10227.0
2023-01-27 12:20:00,146.87,147.11,146.87,147.11,10245.0,127.6931,127.9018,127.6931,127.9018,10245.0
2023-01-27 12:25:00,147.09,147.18,146.56,146.66,8612.0,127.8844,127.9626,127.4236,127.5105,8612.0
2023-01-27 12:30:00,146.58,146.64,146.41,146.45,8520.0,127.441,127.4931,127.2932,127.328,8520.0
2023-01-27 12:35:00,146.48,146.55,146.36,146.44,4416.0,127.354,127.4149,127.2497,127.3193,4416.0
2023-01-27 12:40:00,146.4,146.81,146.4,146.71,8479.0,127.2845,127.641,127.2845,127.554,8479.0
2023-01-27 12:45:00,146.75,146.75,146.63,146.67,3911.0,127.5888,127.5888,127.4845,127.5192,3911.0
2023-01-27 12:50:00,146.61,146.66,146.35,146.35,29929.0,127.4671,127.5105,127.241,127.241,29929.0
2023-01-27 12:55:00,146.31,146.48,146.23,146.46,5882.0,127.2062,127.354,127.1367,127.3367,5882.0
2023-01-27 13:00:00,146.47,146.53,146.29,146.29,3460.0,127.3453,127.3975,127.1888,127.1888,3460.0
2023-01-27 13:05:00,146.27,146.36,146.25,146.26,2991.0,127.1715,127.2497,127.1541,127.1628,2991.0
2023-01-27 13:10:00,146.22,146.39,146.21,146.37,6333.0,127.128,127.2758,127.1193,127.2584,6333.0
2023-01-27 13:15:00,146.34,146.4,146.21,146.31,6182.0,127.2323,127.2845,127.1193,127.2062,6182.0
2023-01-27 13:20:00,146.27,146.45,146.21,146.34,13619.0,127.1715,127.328,127.1193,127.2323,13619.0
2023-01-27 13:25:00,146.32,146.34,146.26,146.32,4735.0,127.2149,127.2323,127.1628,127.2149,4735.0
2023-01-27 13:30:00,146.34,146.65,146.34,146.58,5037.0,127.2323,127.5018,127.2323,127.441,5037.0
2023-01-27 13:35:00,146.65,146.99,146.63,146.81,7628.0,127.5018,127.7974,127.4845,127.641,7628.0
2023-01-27 13:40:00,146.78,146.78,146.4,146.48,5789.0,127.6149,127.6149,127.2845,127.354,5789.0
2023-01-27 13:45:00,146.43,146.43,146.15,146.2,10693.0,127.3106,127.3106,127.0671,127.1106,10693.0
2023-01-27 13:50:00,146.21,146.37,146.03,146.33,16975.0,127.1193,127.2584,126.9628,127.2236,16975.0
2023-01-27 13:55:00,146.3,146.46,146.3,146.46,3663.0,127.1975,127.3367,127.1975,127.3367,3663.0
2023-01-27 14:00:00,146.4,146.6,146.38,146.58,4522.0,127.2845,127.4584,127.2671,127.441,4522.0
2023-01-27 14:05:00,146.58,146.65,146.31,146.37,6977.0,127.441,127.5018,127.2062,127.2584,6977.0
2023-01-27 14:10:00,146.4,146.47,146.35,146.36,4597.0,127.2845,127.3453,127.241,127.2497,4597.0
2023-01-27 14:15:00,146.33,146.96,146.33,146.91,13432.0,127.2236,127.7714,127.2236,127.7279,13432.0
2023-01-27 14:20:00,146.91,146.91,146.72,146.88,4657.0,127.7279,127.7279,127.5627,127.7018,4657.0
2023-01-27 14:25:00,146.87,146.9,146.75,146.77,6198.0,127.6931,127.7192,127.5888,127.6062,6198.0
2023-01-27 14:30:00,146.69,146.87,146.69,146.83,12615.0,127.5366,127.6931,127.5366,127.6583,12615.0
2023-01-27 14:35:00,146.78,146.88,146.63,146.63,6703.0,127.6149,127.7018,127.4845,127.4845,6703.0
2023-01-27 14:40:00,146.65,146.72,146.53,146.53,6821.0,127.5018,127.5627,127.3975,127.3975,6821.0
2023-01-27 14:45:00,146.49,146.85,146.47,146.85,7257.0,127.3627,127.6757,127.3453,127.6757,7257.0
2023-01-27 14:50:00,146.83,146.85,146.71,146.75,3766.0,127.6583,127.6757,127.554,127.5888,3766.0
2023-01-27 14:55:00,146.74,146.85,146.65,146.72,9460.0,127.5801,127.6757,127.5018,127.5627,9460.0
2023-01-27 15:00:00,146.7,146.83,146.68,146.83,4675.0,127.5453,127.6583,127.5279,127.6583,4675.0
2023-01-27 15:05:00,146.77,147.03,146.75,147.02,8708.0,127.6062,127.8322,127.5888,127.8235,8708.0
2023-01-27 15:10:00,146.97,146.97,146.52,146.52,8696.0,127.7801,127.7801,127.3888,127.3888,8696.0
2023-01-27 15:15:00,146.53,146.65,146.43,146.64,5339.0,127.3975,127.5018,127.3106,127.4931,5339.0
2023-01-27 15:20:00,146.62,146.69,146.55,146.59,16516.0,127.4758,127.5366,127.4149,127.4497,16516.0
2023-01-27 15:25:00,146.6,146.63,146.44,146.46,7299.0,127.4584,127.4845,127.3193,127.3367,7299.0
2023-01-27 15:30:00,146.43,146.55,146.22,146.55,12026.0,127.3106,127.4149,127.128,127.4149,12026.0
2023-01-27 15:35:00,146.53,146.57,146.32,146.42,14121.0,127.3975,127.4323,127.2149,127.3019,14121.0
2023-01-27 15:40:00,146.45,146.65,146.39,146.41,16377.0,127.328,127.5018,127.2758,127.2932,16377.0
2023-01-27 15:45:00,146.41,146.43,146.16,146.25,27372.0,127.2932,127.3106,127.0758,127.1541,27372.0
2023-01-27 15:50:00,146.27,146.48,146.05,146.13,44150.0,127.1715,127.354,126.9802,127.0497,44150.0
2023-01-27 15:55:00,146.14,146.15,145.65,146.05,95199.0,127.0584,127.0671,126.6324,126.9802,95199.0
2023-01-30 09:30:00,145.0,145.87,144.67,145.87,19129.0,126.0673,126.8237,125.7804,126.8237,19129.0
2023-01-30 09:35:00,145.88,146.07,145.61,146.07,13987.0,126.8324,126.9976,126.5976,126.9976,13987.0
2023-01-30 09:40:00,145.93,146.88,145.93,146.79,8091.0,126.8759,127.7018,126.8759,127.6236,8091.0
2023-01-30 09:45:00,146.84,147.97,146.84,147.53,13212.0,127.667,128.6495,127.667,128.2669,13212.0
2023-01-30 09:50:00,147.53,147.53,146.88,146.96,9354.0,128.2669,128.2669,127.7018,127.7714,9354.0
2023-01-30 09:55:00,146.96,147.26,146.84,147.08,11842.0,127.7714,128.0322,127.667,127.8757,11842.0
2023-01-30 10:00:00,147.11,147.33,147.03,147.3,7560.0,127.9018,128.0931,127.8322,128.067,7560.0
2023-01-30 10:05:00,147.36,147.71,147.18,147.18,18921.0,128.1191,128.4234,127.9626,127.9626,18921.0
2023-01-30 10:10:00,147.23,147.32,146.75,146.94,5675.0,128.0061,128.0844,127.5888,127.754,5675.0
2023-01-30 10:15:00,146.98,147.02,146.53,146.78,12156.0,127.7888,127.8235,127.3975,127.6149,12156.0
2023-01-30 10:20:00,146.78,147.01,146.47,146.52,10532.0,127.6149,127.8148,127.3453,127.3888,10532.0
2023-01-30 10:25:00,146.48,146.81,146.33,146.47,8742.0,127.354,127.641,127.2236,127.3453,8742.0
2023-01-30 10:30:00,146.44,146.45,145.94,145.94,9598.0,127.3193,127.328,126.8845,126.8845,9598.0
2023-01-30 10:35:00,145.88,146.04,145.64,145.78,4912.0,126.8324,126.9715,126.6237,126.7454,4912.0
2023-01-30 10:40:00,145.8,145.8,145.25,145.43,9019.0,126.7628,126.7628,126.2846,126.4411,9019.0
2023-01-30 10:45:00,145.5,145.52,145.17,145.46,58387.0,126.502,126.5194,126.2151,126.4672,58387.0
2023-01-30 10:50:00,145.48,145.62,145.37,145.49,9023.0,126.4846,126.6063,126.389,126.4933,9023.0
2023-01-30 10:55:00,145.42,146.0,145.42,145.96,5858.0,126.4324,126.9367,126.4324,126.9019,5858.0
2023-01-30 11:00:00,145.91,145.93,145.73,145.87,6095.0,126.8585,126.8759,126.702,126.8237,6095.0
2023-01-30 11:05:00,145.86,145.92,145.52,145.56,8274.0,126.815,126.8672,126.5194,126.5542,8274.0
2023-01-30 11:10:00,145.59,146.27,145.59,146.13,7384.0,126.5802,127.1715,126.5802,127.0497,7384.0
2023-01-30 11:15:00,146.15,146.51,146.14,146.5,15895.0,127.0671,127.3801,127.0584,127.3714,15895.0
2023-01-30 11:20:00,146.52,146.97,146.52,146.69,40680.0,127.3888,127.7801,127.3888,127.5366,40680.0
2023-01-30 11:25:00,146.69,147.19,146.6,147.19,11530.0,127.5366,127.9713,127.4584,127.9713,11530.0
2023-01-30 11:30:00,147.18,147.36,146.97,147.11,8405.0,127.9626,128.1191,127.7801,127.9018,8405.0
2023-01-30 11:35:00,147.12,147.15,146.98,147.15,16764.0,127.9105,127.9366,127.7888,127.9366,16764.0
2023-01-30 11:40:00,147.18,147.18,146.81,146.99,7973.0,127.9626,127.9626,127.641,127.7974,7973.0
2023-01-30 11:45:00,147.01,147.05,146.54,146.54,10427.0,127.8148,127.8496,127.4062,127.4062,10427.0
2023-01-30 11:50:00,146.55,146.87,146.54,146.82,12407.0,127.4149,127.6931,127.4062,127.6496,12407.0
2023-01-30 11:55:00,146.81,147.16,146.67,147.16,9157.0,127.641,127.9453,127.5192,127.9453,9157.0
2023-01-30 12:00:00,147.22,147.22,146.56,146.6,4388.0,127.9974,127.9974,127.4236,127.4584,4388.0
2023-01-30 12:05:00,146.56,146.75,146.52,146.64,4042.0,127.4236,127.5888,127.3888,127.4931,4042.0
2023-01-30 12:10:00,146.6,146.67,146.45,146.59,4442.0,127.4584,127.5192,127.328,127.4497,4442.0
2023-01-30 12:15:00,146.59,146.59,146.13,146.25,3172.0,127.4497,127.4497,127.0497,127.1541,3172.0
2023-01-30 12:20:00,146.21,146.41,146.21,146.37,5754.0,127.1193,127.2932,127.1193,127.2584,5754.0
2023-01-30 12:25:00,146.41,146.65,146.31,146.63,11178.0,127.2932,127.5018,127.2062,127.4845,11178.0
2023-01-30 12:30:00,146.59,146.64,146.42,146.54,8338.0,127.4497,127.4931,127.3019,127.4062,8338.0
2023-01-30 12:35:00,146.56,146.59,146.43,146.48,11380.0,127.4236,127.4497,127.3106,127.354,11380.0
2023-01-30 12:40:00,146.5,146.72,146.48,146.67,8618.0,127.3714,127.5627,127.354,127.5192,8618.0
2023-01-30 12:45:00,146.65,146.66,146.44,146.52,5692.0,127.5018,127.5105,127.3193,127.3888,5692.0
2023-01-30 12:50:00,146.49,146.5,146.3,146.38,11108.0,127.3627,127.3714,127.1975,127.2671,11108.0
2023-01-30 12:55:00,146.36,146.47,146.12,146.18,7335.0,127.2497,127.3453,127.041,127.0932,7335.0
2023-01-30 13:00:00,146.17,146.2,145.97,146.05,9031.0,127.0845,127.1106,126.9106,126.9802,9031.0
2023-01-30 13:05:00,146.05,146.2,146.0,146.17,6344.0,126.9802,127.1106,126.9367,127.0845,6344.0
2023-01-30 13:10:00,146.22,146.35,146.11,146.27,3815.0,127.128,127.241,127.0324,127.1715,3815.0
2023-01-30 13:15:00,146.27,146.73,146.22,146.55,8142.0,127.1715,127.5714,127.128,127.4149,8142.0
2023-01-30 13:20:00,146.54,146.62,146.44,146.49,5058.0,127.4062,127.4758,127.3193,127.3627,5058.0
2023-01-30 13:25:00,146.49,146.53,146.36,146.4,5822.0,127.3627,127.3975,127.2497,127.2845,5822.0
2023-01-30 13:30:00,146.36,146.36,146.15,146.26,4376.0,127.2497,127.2497,127.0671,127.1628,4376.0
2023-01-30 13:35:00,146.25,146.26,145.94,146.15,11894.0,127.1541,127.1628,126.8845,127.0671,11894.0
2023-01-30 13:40:00,146.14,146.16,145.98,146.06,4543.0,127.0584,127.0758,126.9193,126.9889,4543.0
2023-01-30 13:45:00,146.07,146.21,146.04,146.21,4981.0,126.9976,127.1193,126.9715,127.1193,4981.0
2023-01-30 13:50:00,146.2,146.2,145.96,146.12,4566.0,127.1106,127.1106,126.9019,127.041,4566.0
2023-01-30 13:55:00,146.19,146.23,146.06,146.17,5286.0,127.1019,127.1367,126.9889,127.0845,5286.0
2023-01-30 14:00:00,146.24,146.34,146.12,146.34,4776.0,127.1454,127.2323,127.041,127.2323,4776.0
2023-01-30 14:05:00,146.33,146.34,145.95,145.95,7682.0,127.2236,127.2323,126.8932,126.8932,7682.0
2023-01-30 14:10:00,145.94,145.95,145.77,145.86,7525.0,126.8845,126.8932,126.7367,126.815,7525.0
2023-01-30 14:15:00,145.9,145.9,145.62,145.75,5240.0,126.8498,126.8498,126.6063,126.7194,5240.0
2023-01-30 14:20:00,145.72,145.84,145.65,145.68,8025.0,126.6933,126.7976,126.6324,126.6585,8025.0
2023-01-30 14:25:00,145.67,145.75,145.49,145.51,8575.0,126.6498,126.7194,126.4933,126.5107,8575.0
2023-01-30 14:30:00,145.5,145.6,145.47,145.5,5664.0,126.502,126.5889,126.4759,126.502,5664.0
2023-01-30 14:35:00,145.49,145.73,145.45,145.71,8602.0,126.4933,126.702,126.4585,126.6846,8602.0
2023-01-30 14:40:00,145.69,145.85,145.64,145.85,14464.0,126.6672,126.8063,126.6237,126.8063,14464.0
2023-01-30 14:45:00,145.81,145.82,145.44,145.47,7140.0,126.7715,126.7802,126.4498,126.4759,7140.0
2023-01-30 14:50:00,145.48,145.6,145.45,145.59,6925.0,126.4846,126.5889,126.4585,126.5802,6925.0
2023-01-30 14:55:00,145.58,145.75,145.54,145.66,7653.0,126.5716,126.7194,126.5368,126.6411,7653.0
2023-01-30 15:00:00,145.68,145.78,145.63,145.68,10057.0,126.6585,126.7454,126.615,126.6585,10057.0
2023-01-30 15:05:00,145.69,145.77,145.37,145.54,10338.0,126.6672,126.7367,126.389,126.5368,10338.0
2023-01-30 15:10:00,145.51,145.68,145.45,145.45,10822.0,126.5107,126.6585,126.4585,126.4585,10822.0
2023-01-30 15:15:00,145.44,145.47,145.24,145.42,16238.0,126.4498,126.4759,126.2759,126.4324,16238.0
2023-01-30 15:20:00,145.44,145.47,145.08,145.11,13181.0,126.4498,126.4759,126.1368,126.1629,13181.0
2023-01-30 15:25:00,145.11,145.22,145.03,145.09,13670.0,126.1629,126.2586,126.0934,126.1455,13670.0
2023-01-30 15:30:00,145.1,145.46,145.01,145.43,18721.0,126.1542,126.4672,126.076,126.4411,18721.0
2023-01-30 15:35:00,145.46,145.64,145.43,145.52,11902.0,126.4672,126.6237,126.4411,126.5194,11902.0
2023-01-30 15:40:00,145.53,145.56,145.18,145.27,18230.0,126.5281,126.5542,126.2238,126.302,18230.0
2023-01-30 15:45:00,145.23,145.24,145.08,145.24,19166.0,126.2673,126.2759,126.1368,126.2759,19166.0
2023-01-30 15:50:00,145.23,145.25,144.86,144.92,44026.0,126.2673,126.2846,125.9456,125.9977,44026.0
2023-01-30 15:55:00,144.94,144.95,144.71,144.74,120127.0,126.0151,126.0238,125.8151,125.8412,120127.0
2023-01-31 09:30:00,144.85,145.21,144.47,145.2,29091.0,125.9369,126.2499,125.6065,126.2412,29091.0
2023-01-31 09:35:00,144.92,145.0,144.63,144.65,5234.0,125.9977,126.0673,125.7456,125.763,5234.0
2023-01-31 09:40:00,144.76,145.1,144.6,144.95,7040.0,125.8586,126.1542,125.7195,126.0238,7040.0
2023-01-31 09:45:00,145.02,145.27,144.98,145.08,8224.0,126.0847,126.302,126.0499,126.1368,8224.0
2023-01-31 09:50:00,145.15,145.61,144.93,145.58,13396.0,126.1977,126.5976,126.0064,126.5716,13396.0
2023-01-31 09:55:00,145.51,145.86,145.25,145.37,13966.0,126.5107,126.815,126.2846,126.389,13966.0
2023-01-31 10:00:00,145.44,145.88,145.28,145.86,9355.0,126.4498,126.8324,126.3107,126.815,9355.0
2023-01-31 10:05:00,145.89,146.19,145.37,145.37,17946.0,126.8411,127.1019,126.389,126.389,17946.0
2023-01-31 10:10:00,145.34,146.03,145.33,145.97,6747.0,126.3629,126.9628,126.3542,126.9106,6747.0
2023-01-31 10:15:00,145.93,146.08,145.82,146.03,12110.0,126.8759,127.0063,126.7802,126.9628,12110.0
2023-01-31 10:20:00,145.98,146.14,145.74,145.79,9180.0,126.9193,127.0584,126.7107,126.7541,9180.0
2023-01-31 10:25:00,145.73,145.76,145.56,145.65,7008.0,126.702,126.728,126.5542,126.6324,7008.0
2023-01-31 10:30:00,145.7,146.14,145.57,145.6,11713.0,126.6759,127.0584,126.5629,126.5889,11713.0
2023-01-31 10:35:00,145.67,145.79,145.62,145.72,4047.0,126.6498,126.7541,126.6063,126.6933,4047.0
2023-01-31 10:40:00,145.69,145.79,145.64,145.68,6146.0,126.6672,126.7541,126.6237,126.6585,6146.0
2023-01-31 10:45:00,145.64,146.06,145.57,145.8,12429.0,126.6237,126.9889,126.5629,126.7628,12429.0
2023-01-31 10:50:00,145.89,145.92,145.64,145.69,4826.0,126.8411,126.8672,126.6237,126.6672,4826.0
2023-01-31 10:55:00,145.75,145.83,145.68,145.69,4870.0,126.7194,126.7889,126.6585,126.6672,4870.0
2023-01-31 11:00:00,145.74,145.92,145.74,145.9,6227.0,126.7107,126.8672,126.7107,126.8498,6227.0
2023-01-31 11:05:00,145.84,145.89,145.55,145.68,8470.0,126.7976,126.8411,126.5455,126.6585,8470.0
2023-01-31 11:10:00,145.62,145.63,145.27,145.28,4139.0,126.6063,126.615,126.302,126.3107,4139.0
2023-01-31 11:15:00,145.3,145.42,145.19,145.28,7971.0,126.3281,126.4324,126.2325,126.3107,7971.0
2023-01-31 11:20:00,145.32,145.37,144.99,145.17,6205.0,126.3455,126.389,126.0586,126.2151,6205.0
2023-01-31 11:25:00,145.13,145.27,145.0,145.25,9464.0,126.1803,126.302,126.0673,126.2846,9464.0
2023-01-31 11:30:00,145.25,145.47,145.25,145.34,7036.0,126.2846,126.4759,126.2846,126.3629,7036.0
2023-01-31 11:35:00,145.33,145.56,145.31,145.31,4566.0,126.3542,126.5542,126.3368,126.3368,4566.0
2023-01-31 11:40:00,145.37,145.72,145.36,145.67,14826.0,126.389,126.6933,126.3803,126.6498,14826.0
2023-01-31 11:45:00,145.63,145.69,145.54,145.58,4862.0,126.615,126.6672,126.5368,126.5716,4862.0
2023-01-31 11:50:00,145.61,145.8,145.59,145.72,6785.0,126.5976,126.7628,126.5802,126.6933,6785.0
2023-01-31 11:55:00,145.71,145.82,145.7,145.82,4959.0,126.6846,126.7802,126.6759,126.7802,4959.0
2023-01-31 12:00:00,145.77,145.77,145.47,145.52,3440.0,126.7367,126.7367,126.4759,126.5194,3440.0
2023-01-31 12:05:00,145.56,145.89,145.48,145.89,12738.0,126.5542,126.8411,126.4846,126.8411,12738.0
2023-01-31 12:10:00,145.9,145.96,145.64,145.65,3401.0,126.8498,126.9019,126.6237,126.6324,3401.0
2023-01-31 12:15:00,145.64,146.14,145.64,146.07,18507.0,126.6237,127.0584,126.6237,126.9976,18507.0
2023-01-31 12:20:00,146.06,146.18,145.88,145.99,6537.0,126.9889,127.0932,126.8324,126.928,6537.0
2023-01-31 12:25:00,146.01,146.11,145.99,146.11,3819.0,126.9454,127.0324,126.928,127.0324,3819.0
2023-01-31 12:30:00,146.08,146.21,145.98,146.09,3982.0,127.0063,127.1193,126.9193,127.015,3982.0
2023-01-31 12:35:00,146.08,146.22,146.04,146.05,3886.0,127.0063,127.128,126.9715,126.9802,3886.0
2023-01-31 12:40:00,146.1,146.26,146.1,146.19,6926.0,127.0237,127.1628,127.0237,127.1019,6926.0
2023-01-31 12:45:00,146.29,146.35,146.14,146.17,3318.0,127.1888,127.241,127.0584,127.0845,3318.0
2023-01-31 12:50:00,146.23,146.23,146.1,146.19,3185.0,127.1367,127.1367,127.0237,127.1019,3185.0
2023-01-31 12:55:00,146.17,146.23,146.08,146.21,4055.0,127.0845,127.1367,127.0063,127.1193,4055.0
2023-01-31 13:00:00,146.21,146.42,146.2,146.42,3308.0,127.1193,127.3019,127.1106,127.3019,3308.0
2023-01-31 13:05:00,146.45,146.54,146.38,146.45,5297.0,127.328,127.4062,127.2671,127.328,5297.0
2023-01-31 13:10:00,146.4,146.65,146.4,146.64,4925.0,127.2845,127.5018,127.2845,127.4931,4925.0
2023-01-31 13:15:00,146.54,146.67,146.51,146.65,7183.0,127.4062,127.5192,127.3801,127.5018,7183.0
2023-01-31 13:20:00,146.67,146.92,146.57,146.69,13942.0,127.5192,127.7366,127.4323,127.5366,13942.0
2023-01-31 13:25:00,146.71,146.96,146.71,146.92,8374.0,127.554,127.7714,127.554,127.7366,8374.0
2023-01-31 13:30:00,146.94,147.13,146.93,147.13,5948.0,127.754,127.9192,127.7453,127.9192,5948.0
2023-01-31 13:35:00,147.09,147.21,146.66,146.68,9313.0,127.8844,127.9887,127.5105,127.5279,9313.0
2023-01-31 13:40:00,146.62,146.96,146.6,146.92,5139.0,127.4758,127.7714,127.4584,127.7366,5139.0
2023-01-31 13:45:00,146.96,147.07,146.92,146.95,3630.0,127.7714,127.867,127.7366,127.7627,3630.0
2023-01-31 13:50:00,146.98,147.07,146.9,147.0,4200.0,127.7888,127.867,127.7192,127.8061,4200.0
2023-01-31 13:55:00,146.97,147.08,146.97,147.08,5514.0,127.7801,127.8757,127.7801,127.8757,5514.0
2023-01-31 14:00:00,147.13,147.14,147.03,147.03,8742.0,127.9192,127.9279,127.8322,127.8322,8742.0
2023-01-31 14:05:00,147.06,147.27,147.0,147.25,4566.0,127.8583,128.0409,127.8061,128.0235,4566.0
2023-01-31 14:10:00,147.21,147.24,147.16,147.21,4861.0,127.9887,128.0148,127.9453,127.9887,4861.0
2023-01-31 14:15:00,147.19,147.19,146.92,146.96,5701.0,127.9713,127.9713,127.7366,127.7714,5701.0
2023-01-31 14:20:00,146.97,147.03,146.76,146.78,14037.0,127.7801,127.8322,127.5975,127.6149,14037.0
2023-01-31 14:25:00,146.76,146.84,146.74,146.76,5035.0,127.5975,127.667,127.5801,127.5975,5035.0
2023-01-31 14:30:00,146.78,146.79,146.65,146.72,7357.0,127.6149,127.6236,127.5018,127.5627,7357.0
2023-01-31 14:35:00,146.71,146.71,146.47,146.65,5232.0,127.554,127.554,127.3453,127.5018,5232.0
2023-01-31 14:40:00,146.69,146.8,146.69,146.72,8351.0,127.5366,127.6323,127.5366,127.5627,8351.0
2023-01-31 14:45:00,146.71,146.83,146.71,146.83,5261.0,127.554,127.6583,127.554,127.6583,5261.0
2023-01-31 14:50:00,146.82,146.84,146.6,146.61,5252.0,127.6496,127.667,127.4584,127.4671,5252.0
2023-01-31 14:55:00,146.58,146.72,146.55,146.71,8878.0,127.441,127.5627,127.4149,127.554,8878.0
2023-01-31 15:00:00,146.72,147.01,146.7,146.95,8950.0,127.5627,127.8148,127.5453,127.7627,8950.0
2023-01-31 15:05:00,146.95,147.05,146.74,146.74,14518.0,127.7627,127.8496,127.5801,127.5801,14518.0
2023-01-31 15:10:00,146.69,146.79,146.61,146.79,14070.0,127.5366,127.6236,127.4671,127.6236,14070.0
2023-01-31 15:15:00,146.81,146.89,146.67,146.75,14889.0,127.641,127.7105,127.5192,127.5888,14889.0
2023-01-31 15:20:00,146.75,146.78,146.43,146.5,16051.0,127.5888,127.6149,127.3106,127.3714,16051.0
2023-01-31 15:25:00,146.47,146.78,146.47,146.77,16230.0,127.3453,127.6149,127.3453,127.6062,16230.0
2023-01-31 15:30:00,146.72,147.0,146.72,146.96,20515.0,127.5627,127.8061,127.5627,127.7714,20515.0
2023-01-31 15:35:00,146.93,147.04,146.86,147.0,10175.0,127.7453,127.8409,127.6844,127.8061,10175.0
2023-01-31 15:40:00,146.98,147.16,146.98,147.08,19650.0,127.7888,127.9453,127.7888,127.8757,19650.0
2023-01-31 15:45:00,147.08,147.48,147.08,147.37,44228.0,127.8757,128.2235,127.8757,128.1278,44228.0
2023-01-31 15:50:00,147.36,147.85,147.07,147.76,54227.0,128.1191,128.5452,127.867,128.4669,54227.0
2023-01-31 15:55:00,147.74,148.09,147.37,148.09,226737.0,128.4495,128.7538,128.1278,128.7538,226737.0
2023-02-01 09:30:00,147.14,148.49,146.87,147.47,22200.0,127.9279,129.1016,127.6931,128.2148,22200.0
2023-02-01 09:35:00,147.51,147.97,147.17,147.96,13768.0,128.2496,128.6495,127.9539,128.6408,13768.0
2023-02-01 09:40:00,147.8,148.09,147.71,147.77,17304.0,128.5017,128.7538,128.4234,128.4756,17304.0
2023-02-01 09:45:00,147.55,147.63,147.22,147.49,9579.0,128.2843,128.3539,127.9974,128.2322,9579.0
2023-02-01 09:50:00,147.46,147.94,147.38,147.69,11226.0,128.2061,128.6234,128.1365,128.406,11226.0
2023-02-01 09:55:00,147.74,148.33,147.59,148.07,21354.0,128.4495,128.9625,128.3191,128.7364,21354.0
2023-02-01 10:00:00,148.13,148.32,147.45,147.85,18898.0,128.7886,128.9538,128.1974,128.5452,18898.0
2023-02-01 10:05:00,147.78,147.81,147.2,147.35,6366.0,128.4843,128.5104,127.98,128.1104,6366.0
2023-02-01 10:10:00,147.48,147.57,147.12,147.16,6947.0,128.2235,128.3017,127.9105,127.9453,6947.0
2023-02-01 10:15:00,147.17,147.34,146.6,146.9,7554.0,127.9539,128.1017,127.4584,127.7192,7554.0
2023-02-01 10:20:00,146.97,147.16,146.67,146.92,7174.0,127.7801,127.9453,127.5192,127.7366,7174.0
2023-02-01 10:25:00,146.83,146.98,146.77,146.86,6114.0,127.6583,127.7888,127.6062,127.6844,6114.0
2023-02-01 10:30:00,146.9,147.16,146.85,147.06,6479.0,127.7192,127.9453,127.6757,127.8583,6479.0
2023-02-01 10:35:00,147.03,147.03,146.56,146.56,8686.0,127.8322,127.8322,127.4236,127.4236,8686.0
2023-02-01 10:40:00,146.63,146.95,146.59,146.59,13014.0,127.4845,127.7627,127.4497,127.4497,13014.0
2023-02-01 10:45:00,146.68,146.79,146.58,146.66,6695.0,127.5279,127.6236,127.441,127.5105,6695.0
2023-02-01 10:50:00,146.6,146.6,146.3,146.41,4454.0,127.4584,127.4584,127.1975,127.2932,4454.0
2023-02-01 10:55:00,146.5,146.5,146.1,146.16,5801.0,127.3714,127.3714,127.0237,127.0758,5801.0
2023-02-01 11:00:00,146.14,146.33,146.09,146.28,9797.0,127.0584,127.2236,127.015,127.1802,9797.0
2023-02-01 11:05:00,146.24,146.24,145.9,146.06,8000.0,127.1454,127.1454,126.8498,126.9889,8000.0
2023-02-01 11:10:00,146.09,146.13,145.83,145.86,7388.0,127.015,127.0497,126.7889,126.815,7388.0
2023-02-01 11:15:00,145.86,145.9,145.64,145.8,5656.0,126.815,126.8498,126.6237,126.7628,5656.0
2023-02-01 11:20:00,145.85,146.22,145.82,146.15,4292.0,126.8063,127.128,126.7802,127.0671,4292.0
2023-02-01 11:25:00,146.15,146.37,146.01,146.02,5767.0,127.0671,127.2584,126.9454,126.9541,5767.0
2023-02-01 11:30:00,146.11,146.49,146.0,146.49,4918.0,127.0324,127.3627,126.9367,127.3627,4918.0
2023-02-01 11:35:00,146.48,146.87,146.44,146.73,13226.0,127.354,127.6931,127.3193,127.5714,13226.0
2023-02-01 11:40:00,146.73,146.87,146.67,146.87,8629.0,127.5714,127.6931,127.5192,127.6931,8629.0
2023-02-01 11:45:00,146.84,147.03,146.74,146.85,7476.0,127.667,127.8322,127.5801,127.6757,7476.0
2023-02-01 11:50:00,146.82,146.9,146.73,146.84,7563.0,127.6496,127.7192,127.5714,127.667,7563.0
2023-02-01 11:55:00,146.85,146.85,146.66,146.77,5606.0,127.6757,127.6757,127.5105,127.6062,5606.0
2023-02-01 12:00:00,146.75,146.77,146.59,146.66,7019.0,127.5888,127.6062,127.4497,127.5105,7019.0
2023-02-01 12:05:00,146.62,146.66,146.44,146.61,5335.0,127.4758,127.5105,127.3193,127.4671,5335.0
2023-02-01 12:10:00,146.64,146.74,146.6,146.61,2900.0,127.4931,127.5801,127.4584,127.4671,2900.0
2023-02-01 12:15:00,146.63,146.63,146.43,146.44,2592.0,127.4845,127.4845,127.3106,127.3193,2592.0
2023-02-01 12:20:00,146.41,146.55,146.32,146.47,8448.0,127.2932,127.4149,127.2149,127.3453,8448.0
2023-02-01 12:25:00,146.54,146.82,146.51,146.7,4404.0,127.4062,127.6496,127.3801,127.5453,4404.0
2023-02-01 12:30:00,146.64,146.66,146.55,146.66,1984.0,127.4931,127.5105,127.4149,127.5105,1984.0
2023-02-01 12:35:00,146.65,146.8,146.6,146.64,5899.0,127.5018,127.6323,127.4584,127.4931,5899.0
2023-02-01 12:40:00,146.72,146.9,146.65,146.79,6392.0,127.5627,127.7192,127.5018,127.6236,6392.0
2023-02-01 12:45:00,146.77,146.82,146.69,146.72,2969.0,127.6062,127.6496,127.5366,127.5627,2969.0
2023-02-01 12:50:00,146.72,146.73,146.53,146.63,3529.0,127.5627,127.5714,127.3975,127.4845,3529.0
2023-02-01 12:55:00,146.64,146.64,146.38,146.38,3768.0,127.4931,127.4931,127.2671,127.2671,3768.0
2023-02-01 13:00:00,146.32,146.37,146.21,146.25,3301.0,127.2149,127.2584,127.1193,127.1541,3301.0
2023-02-01 13:05:00,146.32,146.65,146.31,146.49,2983.0,127.2149,127.5018,127.2062,127.3627,2983.0
2023-02-01 13:10:00,146.51,146.51,146.32,146.4,2207.0,127.3801,127.3801,127.2149,127.2845,2207.0
2023-02-01 13:15:00,146.28,146.28,145.96,145.96,4877.0,127.1802,127.1802,126.9019,126.9019,4877.0
2023-02-01 13:20:00,145.91,146.2,145.85,146.06,3810.0,126.8585,127.1106,126.8063,126.9889,3810.0
2023-02-01 13:25:00,145.98,146.26,145.89,146.23,5884.0,126.9193,127.1628,126.8411,127.1367,5884.0
2023-02-01 13:30:00,146.23,146.31,146.08,146.08,3441.0,127.1367,127.2062,127.0063,127.0063,3441.0
2023-02-01 13:35:00,146.12,146.12,145.91,145.98,5759.0,127.041,127.041,126.8585,126.9193,5759.0
2023-02-01 13:40:00,145.92,146.17,145.92,145.95,23913.0,126.8672,127.0845,126.8672,126.8932,23913.0
2023-02-01 13:45:00,145.96,146.02,145.88,145.93,4326.0,126.9019,126.9541,126.8324,126.8759,4326.0
2023-02-01 13:50:00,145.96,145.96,145.64,145.7,5928.0,126.9019,126.9019,126.6237,126.6759,5928.0
2023-02-01 13:55:00,145.69,145.99,145.65,145.81,11033.0,126.6672,126.928,126.6324,126.7715,11033.0
2023-02-01 14:00:00,145.39,145.83,144.91,145.69,11697.0,126.4064,126.7889,125.989,126.6672,11697.0
2023-02-01 14:05:00,145.69,146.16,145.65,146.1,6162.0,126.6672,127.0758,126.6324,127.0237,6162.0
2023-02-01 14:10:00,146.03,146.41,146.03,146.25,8298.0,126.9628,127.2932,126.9628,127.1541,8298.0
2023-02-01 14:15:00,146.35,146.59,146.15,146.23,9011.0,127.241,127.4497,127.0671,127.1367,9011.0
2023-02-01 14:20:00,146.25,146.55,146.24,146.43,4124.0,127.1541,127.4149,127.1454,127.3106,4124.0
2023-02-01 14:25:00,146.33,146.43,146.25,146.28,5155.0,127.2236,127.3106,127.1541,127.1802,5155.0
2023-02-01 14:30:00,146.34,146.4,145.31,145.72,10887.0,127.2323,127.2845,126.3368,126.6933,10887.0
2023-02-01 14:35:00,145.67,147.12,145.63,147.08,12946.0,126.6498,127.9105,126.615,127.8757,12946.0
2023-02-01 14:40:00,147.11,147.77,147.04,147.55,17648.0,127.9018,128.4756,127.8409,128.2843,17648.0
2023-02-01 14:45:00,147.54,148.22,147.41,147.83,17400.0,128.2756,128.8668,128.1626,128.5278,17400.0
2023-02-01 14:50:00,147.85,148.38,147.79,148.09,12269.0,128.5452,129.006,128.493,128.7538,12269.0
2023-02-01 14:55:00,148.18,148.29,147.89,148.07,16254.0,128.8321,128.9277,128.5799,128.7364,16254.0
2023-02-01 15:00:00,148.05,148.62,148.05,148.43,18940.0,128.719,129.2146,128.719,129.0494,18940.0
2023-02-01 15:05:00,148.55,148.9,148.53,148.88,11250.0,129.1538,129.4581,129.1364,129.4407,11250.0
2023-02-01 15:10:00,148.8,148.81,148.43,148.46,10076.0,129.3711,129.3798,129.0494,129.0755,10076.0
2023-02-01 15:15:00,148.5,148.78,148.14,148.74,43366.0,129.1103,129.3537,128.7973,129.319,43366.0
2023-02-01 15:20:00,148.75,148.84,148.39,148.8,53987.0,129.3276,129.4059,129.0146,129.3711,53987.0
2023-02-01 15:25:00,148.83,149.16,148.78,149.08,34858.0,129.3972,129.6841,129.3537,129.6146,34858.0
2023-02-01 15:30:00,149.1,149.49,149.05,149.45,21681.0,129.6319,129.971,129.5885,129.9362,21681.0
2023-02-01 15:35:00,149.52,150.0,149.51,149.81,18098.0,129.9971,130.4144,129.9884,130.2492,18098.0
2023-02-01 15:40:00,149.83,150.19,149.75,149.77,41922.0,130.2666,130.5796,130.1971,130.2145,41922.0
2023-02-01 15:45:00,149.75,149.79,149.07,149.17,20314.0,130.1971,130.2319,129.6059,129.6928,20314.0
2023-02-01 15:50:00,149.08,149.14,148.69,148.85,55192.0,129.6146,129.6667,129.2755,129.4146,55192.0
2023-02-01 15:55:00,148.84,149.16,148.82,149.13,106874.0,129.4059,129.6841,129.3885,129.658,106874.0
2023-02-02 09:30:00,150.87,151.41,150.15,150.77,26539.0,131.1708,131.6403,130.5448,131.0839,26539.0
2023-02-02 09:35:00,151.17,151.6,150.81,151.6,10151.0,131.4317,131.8055,131.1187,131.8055,10151.0
2023-02-02 09:40:00,151.47,151.88,151.01,151.14,7194.0,131.6925,132.049,131.2926,131.4056,7194.0
2023-02-02 09:45:00,151.26,151.54,151.0,151.45,7070.0,131.5099,131.7534,131.2839,131.6751,7070.0
2023-02-02 09:50:00,151.46,151.72,151.32,151.38,9469.0,131.6838,131.9099,131.5621,131.6142,9469.0
2023-02-02 09:55:00,151.38,151.79,151.36,151.53,7613.0,131.6142,131.9707,131.5969,131.7447,7613.0
2023-02-02 10:00:00,151.33,151.58,150.95,151.42,15238.0,131.5708,131.7881,131.2404,131.649,15238.0
2023-02-02 10:05:00,151.37,151.74,151.36,151.46,7726.0,131.6055,131.9272,131.5969,131.6838,7726.0
2023-02-02 10:10:00,151.45,151.64,151.37,151.5,5140.0,131.6751,131.8403,131.6055,131.7186,5140.0
2023-02-02 10:15:00,151.58,152.45,151.51,152.45,6322.0,131.7881,132.5445,131.7273,132.5445,6322.0
2023-02-02 10:20:00,152.56,152.57,152.29,152.34,5277.0,132.6402,132.6489,132.4054,132.4489,5277.0
2023-02-02 10:25:00,152.28,152.81,152.28,152.78,7182.0,132.3967,132.8575,132.3967,132.8314,7182.0
2023-02-02 10:30:00,152.84,153.33,152.77,153.09,4914.0,132.8836,133.3096,132.8228,133.101,4914.0
2023-02-02 10:35:00,152.96,153.58,152.95,153.58,7299.0,132.9879,133.527,132.9792,133.527,7299.0
2023-02-02 10:40:00,153.51,153.81,153.39,153.73,13621.0,133.4661,133.727,133.3618,133.6574,13621.0
2023-02-02 10:45:00,153.78,153.98,153.54,153.54,12337.0,133.7009,133.8748,133.4922,133.4922,12337.0
2023-02-02 10:50:00,153.58,153.92,153.49,153.57,21868.0,133.527,133.8226,133.4487,133.5183,21868.0
2023-02-02 10:55:00,153.46,153.49,153.12,153.16,6902.0,133.4227,133.4487,133.1271,133.1618,6902.0
2023-02-02 11:00:00,153.08,153.11,152.81,152.95,7782.0,133.0923,133.1184,132.8575,132.9792,7782.0
2023-02-02 11:05:00,152.75,152.93,152.53,152.73,11968.0,132.8054,132.9619,132.6141,132.788,11968.0
2023-02-02 11:10:00,152.69,152.88,152.63,152.78,7804.0,132.7532,132.9184,132.701,132.8314,7804.0
2023-02-02 11:15:00,152.78,153.08,152.71,152.89,23343.0,132.8314,133.0923,132.7706,132.9271,23343.0
2023-02-02 11:20:00,152.88,153.01,152.65,152.99,8637.0,132.9184,133.0314,132.7184,133.014,8637.0
2023-02-02 11:25:00,152.95,153.04,152.58,152.79,7082.0,132.9792,133.0575,132.6576,132.8401,7082.0
2023-02-02 11:30:00,152.72,153.03,152.72,153.01,14985.0,132.7793,133.0488,132.7793,133.0314,14985.0
2023-02-02 11:35:00,153.0,153.21,152.98,153.14,4561.0,133.0227,133.2053,133.0053,133.1444,4561.0
2023-02-02 11:40:00,153.15,153.18,152.92,152.94,5616.0,133.1531,133.1792,132.9532,132.9706,5616.0
2023-02-02 11:45:00,152.95,153.05,152.92,152.98,8042.0,132.9792,133.0662,132.9532,133.0053,8042.0
2023-02-02 11:50:00,153.02,153.02,152.88,152.97,5478.0,133.0401,133.0401,132.9184,132.9966,5478.0
2023-02-02 11:55:00,152.94,152.95,152.38,152.38,6581.0,132.9706,132.9792,132.4837,132.4837,6581.0
2023-02-02 12:00:00,152.43,152.64,152.37,152.5,7289.0,132.5271,132.7097,132.475,132.588,7289.0
2023-02-02 12:05:00,152.47,152.48,152.25,152.35,4550.0,132.5619,132.5706,132.3706,132.4576,4550.0
2023-02-02 12:10:00,152.38,152.58,152.38,152.49,4858.0,132.4837,132.6576,132.4837,132.5793,4858.0
2023-02-02 12:15:00,152.48,152.48,152.17,152.28,5821.0,132.5706,132.5706,132.3011,132.3967,5821.0
2023-02-02 12:20:00,152.25,152.45,152.25,152.45,4338.0,132.3706,132.5445,132.3706,132.5445,4338.0
2023-02-02 12:25:00,152.49,152.66,152.35,152.4,4975.0,132.5793,132.7271,132.4576,132.5011,4975.0
2023-02-02 12:30:00,152.37,152.65,152.36,152.6,9554.0,132.475,132.7184,132.4663,132.6749,9554.0
2023-02-02 12:35:00,152.6,152.74,152.52,152.66,4833.0,132.6749,132.7967,132.6054,132.7271,4833.0
2023-02-02 12:40:00,152.66,152.66,152.47,152.52,3000.0,132.7271,132.7271,132.5619,132.6054,3000.0
2023-02-02 12:45:00,152.46,152.46,152.24,152.25,2847.0,132.5532,132.5532,132.362,132.3706,2847.0
2023-02-02 12:50:00,152.23,152.51,152.13,152.51,2676.0,132.3533,132.5967,132.2663,132.5967,2676.0
2023-02-02 12:55:00,152.52,152.6,152.47,152.47,3135.0,132.6054,132.6749,132.5619,132.5619,3135.0
2023-02-02 13:00:00,152.49,152.89,152.49,152.89,6103.0,132.5793,132.9271,132.5793,132.9271,6103.0
2023-02-02 13:05:00,152.91,152.91,152.47,152.48,4169.0,132.9445,132.9445,132.5619,132.5706,4169.0
2023-02-02 13:10:00,152.46,152.64,152.46,152.6,2988.0,132.5532,132.7097,132.5532,132.6749,2988.0
2023-02-02 13:15:00,152.59,152.59,152.37,152.39,4059.0,132.6663,132.6663,132.475,132.4924,4059.0
2023-02-02 13:20:00,152.39,152.42,152.28,152.34,5309.0,132.4924,132.5185,132.3967,132.4489,5309.0
2023-02-02 13:25:00,152.34,152.34,152.01,152.01,4212.0,132.4489,132.4489,132.162,132.162,4212.0
2023-02-02 13:30:00,152.06,152.3,151.97,152.28,10031.0,132.2055,132.4141,132.1272,132.3967,10031.0
2023-02-02 13:35:00,152.28,152.47,152.21,152.28,2965.0,132.3967,132.5619,132.3359,132.3967,2965.0
2023-02-02 13:40:00,152.33,152.59,152.33,152.54,5766.0,132.4402,132.6663,132.4402,132.6228,5766.0
2023-02-02 13:45:00,152.56,152.58,152.39,152.46,8787.0,132.6402,132.6576,132.4924,132.5532,8787.0
2023-02-02 13:50:00,152.46,152.55,152.41,152.52,6703.0,132.5532,132.6315,132.5098,132.6054,6703.0
2023-02-02 13:55:00,152.58,152.78,152.57,152.72,4053.0,132.6576,132.8314,132.6489,132.7793,4053.0
2023-02-02 14:00:00,152.74,152.85,152.54,152.54,7433.0,132.7967,132.8923,132.6228,132.6228,7433.0
2023-02-02 14:05:00,152.47,152.67,152.4,152.4,7144.0,132.5619,132.7358,132.5011,132.5011,7144.0
2023-02-02 14:10:00,152.42,152.5,151.93,151.93,7628.0,132.5185,132.588,132.0924,132.0924,7628.0
2023-02-02 14:15:00,151.89,152.04,151.76,151.97,10859.0,132.0577,132.1881,131.9446,132.1272,10859.0
2023-02-02 14:20:00,151.97,152.04,151.81,151.83,19195.0,132.1272,132.1881,131.9881,132.0055,19195.0
2023-02-02 14:25:00,151.81,151.9,151.65,151.71,4062.0,131.9881,132.0663,131.849,131.9012,4062.0
2023-02-02 14:30:00,151.73,151.83,151.52,151.6,8290.0,131.9185,132.0055,131.736,131.8055,8290.0
2023-02-02 14:35:00,151.63,152.0,151.42,151.56,61597.0,131.8316,132.1533,131.649,131.7707,61597.0
2023-02-02 14:40:00,151.65,151.7,151.49,151.7,7610.0,131.849,131.8925,131.7099,131.8925,7610.0
2023-02-02 14:45:00,151.69,151.69,151.46,151.62,4470.0,131.8838,131.8838,131.6838,131.8229,4470.0
2023-02-02 14:50:00,151.69,151.94,151.66,151.77,7477.0,131.8838,132.1011,131.8577,131.9533,7477.0
2023-02-02 14:55:00,151.77,151.78,151.41,151.52,4874.0,131.9533,131.962,131.6403,131.736,4874.0
2023-02-02 15:00:00,151.49,151.55,151.29,151.38,5603.0,131.7099,131.762,131.536,131.6142,5603.0
2023-02-02 15:05:00,151.46,151.86,151.46,151.53,5104.0,131.6838,132.0316,131.6838,131.7447,5104.0
2023-02-02 15:10:00,151.56,151.7,151.52,151.69,7968.0,131.7707,131.8925,131.736,131.8838,7968.0
2023-02-02 15:15:00,151.65,151.8,151.53,151.7,11010.0,131.849,131.9794,131.7447,131.8925,11010.0
2023-02-02 15:20:00,151.7,152.02,151.69,151.86,12503.0,131.8925,132.1707,131.8838,132.0316,12503.0
2023-02-02 15:25:00,151.92,152.23,151.92,152.21,13898.0,132.0837,132.3533,132.0837,132.3359,13898.0
2023-02-02 15:30:00,152.21,152.4,152.17,152.36,24396.0,132.3359,132.5011,132.3011,132.4663,24396.0
2023-02-02 15:35:00,152.39,152.46,152.18,152.19,13632.0,132.4924,132.5532,132.3098,132.3185,13632.0
2023-02-02 15:40:00,152.25,152.25,151.83,151.88,16627.0,132.3706,132.3706,132.0055,132.049,16627.0
2023-02-02 15:45:00,151.86,152.07,151.78,152.01,21365.0,132.0316,132.2142,131.962,132.162,21365.0
2023-02-02 15:50:00,152.04,152.38,151.94,152.0,68575.0,132.1881,132.4837,132.1011,132.1533,68575.0
2023-02-02 15:55:00,152.01,152.58,151.98,152.58,76219.0,132.162,132.6576,132.1359,132.6576,76219.0
2023-02-03 09:30:00,150.63,150.63,148.9,149.1,55040.0,130.9622,130.9622,129.4581,129.6319,55040.0
2023-02-03 09:35:00,149.23,149.41,148.43,148.6,27697.0,129.745,129.9015,129.0494,129.1972,27697.0
2023-02-03 09:40:00,148.74,149.63,148.62,149.38,43932.0,129.319,130.0927,129.2146,129.8754,43932.0
2023-02-03 09:45:00,149.31,149.31,147.75,147.75,41366.0,129.8145,129.8145,128.4582,128.4582,41366.0
2023-02-03 09:50:00,147.74,148.32,147.01,148.06,54012.0,128.4495,128.9538,127.8148,128.7277,54012.0
2023-02-03 09:55:00,148.08,148.08,147.21,147.24,10989.0,128.7451,128.7451,127.9887,128.0148,10989.0
2023-02-03 10:00:00,147.07,147.24,146.0,146.15,27046.0,127.867,128.0148,126.9367,127.0671,27046.0
2023-02-03 10:05:00,146.14,146.2,145.75,146.1,14022.0,127.0584,127.1106,126.7194,127.0237,14022.0
2023-02-03 10:10:00,146.02,146.94,145.94,146.76,15635.0,126.9541,127.754,126.8845,127.5975,15635.0
2023-02-03 10:15:00,146.85,147.17,146.52,146.53,11694.0,127.6757,127.9539,127.3888,127.3975,11694.0
2023-02-03 10:20:00,146.45,146.53,145.96,146.16,15169.0,127.328,127.3975,126.9019,127.0758,15169.0
2023-02-03 10:25:00,146.18,146.82,146.16,146.16,12421.0,127.0932,127.6496,127.0758,127.0758,12421.0
2023-02-03 10:30:00,146.19,146.52,146.1,146.52,20953.0,127.1019,127.3888,127.0237,127.3888,20953.0
2023-02-03 10:35:00,146.64,146.73,146.4,146.47,11425.0,127.4931,127.5714,127.2845,127.3453,11425.0
2023-02-03 10:40:00,146.52,146.81,146.15,146.64,16151.0,127.3888,127.641,127.0671,127.4931,16151.0
2023-02-03 10:45:00,146.47,146.5,145.91,145.91,15500.0,127.3453,127.3714,126.8585,126.8585,15500.0
2023-02-03 10:50:00,145.83,145.9,145.22,145.36,15022.0,126.7889,126.8498,126.2586,126.3803,15022.0
2023-02-03 10:55:00,145.31,145.62,145.28,145.53,21291.0,126.3368,126.6063,126.3107,126.5281,21291.0
2023-02-03 11:00:00,145.52,145.97,145.42,145.73,12084.0,126.5194,126.9106,126.4324,126.702,12084.0
2023-02-03 11:05:00,145.67,146.07,145.67,145.84,8657.0,126.6498,126.9976,126.6498,126.7976,8657.0
2023-02-03 11:10:00,145.88,145.98,145.81,145.93,4622.0,126.8324,126.9193,126.7715,126.8759,4622.0
2023-02-03 11:15:00,145.94,146.13,145.62,145.65,9203.0,126.8845,127.0497,126.6063,126.6324,9203.0
2023-02-03 11:20:00,145.66,146.04,145.5,145.96,17099.0,126.6411,126.9715,126.502,126.9019,17099.0
2023-02-03 11:25:00,145.93,145.93,145.6,145.64,5766.0,126.8759,126.8759,126.5889,126.6237,5766.0
2023-02-03 11:30:00,145.71,146.12,145.62,146.12,9077.0,126.6846,127.041,126.6063,127.041,9077.0
2023-02-03 11:35:00,146.05,146.32,145.84,145.9,24055.0,126.9802,127.2149,126.7976,126.8498,24055.0
2023-02-03 11:40:00,145.89,146.22,145.85,145.98,30998.0,126.8411,127.128,126.8063,126.9193,30998.0
2023-02-03 11:45:00,145.96,146.08,145.49,145.53,21515.0,126.9019,127.0063,126.4933,126.5281,21515.0
2023-02-03 11:50:00,145.47,145.83,145.46,145.47,16857.0,126.4759,126.7889,126.4672,126.4759,16857.0
2023-02-03 11:55:00,145.47,145.82,145.4,145.45,18937.0,126.4759,126.7802,126.4151,126.4585,18937.0
2023-02-03 12:00:00,145.43,145.52,145.34,145.38,14573.0,126.4411,126.5194,126.3629,126.3977,14573.0
2023-02-03 12:05:00,145.41,145.61,145.37,145.58,13002.0,126.4237,126.5976,126.389,126.5716,13002.0
2023-02-03 12:10:00,145.56,145.85,145.53,145.7,7009.0,126.5542,126.8063,126.5281,126.6759,7009.0
2023-02-03 12:15:00,145.71,145.75,145.51,145.74,17847.0,126.6846,126.7194,126.5107,126.7107,17847.0
2023-02-03 12:20:00,145.72,145.91,145.66,145.82,10917.0,126.6933,126.8585,126.6411,126.7802,10917.0
2023-02-03 12:25:00,145.85,146.0,145.68,145.87,8687.0,126.8063,126.9367,126.6585,126.8237,8687.0
2023-02-03 12:30:00,145.87,146.0,145.81,145.94,6777.0,126.8237,126.9367,126.7715,126.8845,6777.0
2023-02-03 12:35:00,145.86,145.96,145.79,145.84,11625.0,126.815,126.9019,126.7541,126.7976,11625.0
2023-02-03 12:40:00,145.84,145.98,145.8,145.95,11262.0,126.7976,126.9193,126.7628,126.8932,11262.0
2023-02-03 12:45:00,145.96,146.04,145.58,145.59,12045.0,126.9019,126.9715,126.5716,126.5802,12045.0
2023-02-03 12:50:00,145.58,145.68,145.38,145.42,7854.0,126.5716,126.6585,126.3977,126.4324,7854.0
2023-02-03 12:55:00,145.42,145.51,144.95,145.04,28076.0,126.4324,126.5107,126.0238,126.1021,28076.0
2023-02-03 13:00:00,145.01,145.31,144.85,144.94,22455.0,126.076,126.3368,125.9369,126.0151,22455.0
2023-02-03 13:05:00,144.98,145.09,144.77,144.81,8834.0,126.0499,126.1455,125.8673,125.9021,8834.0
2023-02-03 13:10:00,144.7,144.73,144.52,144.55,12661.0,125.8065,125.8325,125.65,125.676,12661.0
2023-02-03 13:15:00,144.61,144.64,144.3,144.4,10745.0,125.7282,125.7543,125.4587,125.5456,10745.0
2023-02-03 13:20:00,144.44,144.51,144.14,144.2,7464.0,125.5804,125.6413,125.3196,125.3717,7464.0
2023-02-03 13:25:00,144.24,144.34,144.13,144.31,7932.0,125.4065,125.4935,125.3109,125.4674,7932.0
2023-02-03 13:30:00,144.29,144.29,143.96,144.1,11355.0,125.45,125.45,125.1631,125.2848,11355.0
2023-02-03 13:35:00,144.1,144.29,144.08,144.18,12824.0,125.2848,125.45,125.2674,125.3544,12824.0
2023-02-03 13:40:00,144.15,144.17,143.72,144.17,26911.0,125.3283,125.3457,124.9544,125.3457,26911.0
2023-02-03 13:45:00,144.17,144.18,143.69,144.1,12661.0,125.3457,125.3544,124.9283,125.2848,12661.0
2023-02-03 13:50:00,144.13,144.45,144.12,144.4,7364.0,125.3109,125.5891,125.3022,125.5456,7364.0
2023-02-03 13:55:00,144.32,144.63,144.32,144.56,14327.0,125.4761,125.7456,125.4761,125.6847,14327.0
2023-02-03 14:00:00,144.54,144.73,144.51,144.51,6753.0,125.6673,125.8325,125.6413,125.6413,6753.0
2023-02-03 14:05:00,144.5,144.89,144.45,144.89,24562.0,125.6326,125.9716,125.5891,125.9716,24562.0
2023-02-03 14:10:00,144.94,144.95,144.77,144.86,9885.0,126.0151,126.0238,125.8673,125.9456,9885.0
2023-02-03 14:15:00,144.9,145.0,144.7,144.71,17332.0,125.9803,126.0673,125.8065,125.8151,17332.0
2023-02-03 14:20:00,144.67,144.88,144.64,144.68,6703.0,125.7804,125.963,125.7543,125.7891,6703.0
2023-02-03 14:25:00,144.71,144.9,144.66,144.9,8864.0,125.8151,125.9803,125.7717,125.9803,8864.0
2023-02-03 14:30:00,144.87,144.88,144.59,144.73,10686.0,125.9543,125.963,125.7108,125.8325,10686.0
2023-02-03 14:35:00,144.71,145.14,144.71,145.03,5992.0,125.8151,126.189,125.8151,126.0934,5992.0
2023-02-03 14:40:00,145.07,145.17,144.81,144.97,12556.0,126.1281,126.2151,125.9021,126.0412,12556.0
2023-02-03 14:45:00,144.98,145.11,144.88,145.11,6569.0,126.0499,126.1629,125.963,126.1629,6569.0
2023-02-03 14:50:00,145.14,145.14,144.82,144.85,9924.0,126.189,126.189,125.9108,125.9369,9924.0
2023-02-03 14:55:00,144.89,144.92,144.34,144.46,12452.0,125.9716,125.9977,125.4935,125.5978,12452.0
2023-02-03 15:00:00,144.36,144.65,144.3,144.64,14517.0,125.5108,125.763,125.4587,125.7543,14517.0
2023-02-03 15:05:00,144.62,144.8,144.57,144.78,7645.0,125.7369,125.8934,125.6934,125.876,7645.0
2023-02-03 15:10:00,144.78,144.96,144.7,144.91,10013.0,125.876,126.0325,125.8065,125.989,10013.0
2023-02-03 15:15:00,144.89,145.23,144.76,145.06,9814.0,125.9716,126.2673,125.8586,126.1194,9814.0
2023-02-03 15:20:00,145.06,145.14,144.85,145.11,9829.0,126.1194,126.189,125.9369,126.1629,9829.0
2023-02-03 15:25:00,145.15,145.31,145.01,145.01,12071.0,126.1977,126.3368,126.076,126.076,12071.0
2023-02-03 15:30:00,145.0,145.24,144.85,144.88,15961.0,126.0673,126.2759,125.9369,125.963,15961.0
2023-02-03 15:35:00,144.87,145.02,144.63,144.89,27636.0,125.9543,126.0847,125.7456,125.9716,27636.0
2023-02-03 15:40:00,144.89,145.28,144.86,145.1,36882.0,125.9716,126.3107,125.9456,126.1542,36882.0
2023-02-03 15:45:00,145.09,145.22,145.0,145.02,37980.0,126.1455,126.2586,126.0673,126.0847,37980.0
2023-02-03 15:50:00,145.04,145.74,145.01,145.74,60770.0,126.1021,126.7107,126.076,126.7107,60770.0
2023-02-03 15:55:00,145.77,146.0,145.61,145.96,140427.0,126.7367,126.9367,126.5976,126.9019,140427.0
2023-02-06 09:30:00,143.82,144.16,143.45,143.95,46836.0,125.0414,125.337,124.7197,125.1544,46836.0
2023-02-06 09:35:00,143.88,144.0,143.03,143.26,26338.0,125.0935,125.1979,124.3545,124.5545,26338.0
2023-02-06 09:40:00,143.26,143.27,142.52,142.73,19279.0,124.5545,124.5632,123.9111,124.0937,19279.0
2023-02-06 09:45:00,142.64,143.35,142.63,143.17,9820.0,124.0154,124.6327,124.0067,124.4762,9820.0
2023-02-06 09:50:00,143.23,144.11,143.23,143.97,9543.0,124.5284,125.2935,124.5284,125.1718,9543.0
2023-02-06 09:55:00,144.07,144.57,144.07,144.45,13568.0,125.2587,125.6934,125.2587,125.5891,13568.0
2023-02-06 10:00:00,144.41,144.96,144.31,144.81,12171.0,125.5543,126.0325,125.4674,125.9021,12171.0
2023-02-06 10:05:00,144.78,145.06,144.76,145.06,15093.0,125.876,126.1194,125.8586,126.1194,15093.0
2023-02-06 10:10:00,145.06,145.06,144.51,144.52,20066.0,126.1194,126.1194,125.6413,125.65,20066.0
2023-02-06 10:15:00,144.5,144.54,144.2,144.48,17024.0,125.6326,125.6673,125.3717,125.6152,17024.0
2023-02-06 10:20:00,144.54,144.85,144.54,144.78,9959.0,125.6673,125.9369,125.6673,125.876,9959.0
2023-02-06 10:25:00,144.78,145.02,144.75,144.75,9349.0,125.876,126.0847,125.8499,125.8499,9349.0
2023-02-06 10:30:00,144.75,145.01,144.69,144.84,25677.0,125.8499,126.076,125.7978,125.9282,25677.0
2023-02-06 10:35:00,144.94,145.36,144.86,145.09,12390.0,126.0151,126.3803,125.9456,126.1455,12390.0
2023-02-06 10:40:00,145.09,145.15,144.96,145.06,13487.0,126.1455,126.1977,126.0325,126.1194,13487.0
2023-02-06 10:45:00,145.09,145.26,144.93,145.0,10398.0,126.1455,126.2933,126.0064,126.0673,10398.0
2023-02-06 10:50:00,144.93,145.49,144.92,145.39,13930.0,126.0064,126.4933,125.9977,126.4064,13930.0
2023-02-06 10:55:00,145.36,145.37,145.1,145.27,10477.0,126.3803,126.389,126.1542,126.302,10477.0
2023-02-06 11:00:00,145.27,145.49,145.24,145.3,5377.0,126.302,126.4933,126.2759,126.3281,5377.0
2023-02-06 11:05:00,145.3,145.61,145.22,145.26,9773.0,126.3281,126.5976,126.2586,126.2933,9773.0
2023-02-06 11:10:00,145.14,145.34,145.13,145.26,9569.0,126.189,126.3629,126.1803,126.2933,9569.0
2023-02-06 11:15:00,145.3,145.42,145.17,145.42,7061.0,126.3281,126.4324,126.2151,126.4324,7061.0
2023-02-06 11:20:00,145.4,145.45,145.21,145.29,6361.0,126.4151,126.4585,126.2499,126.3194,6361.0
2023-02-06 11:25:00,145.25,145.32,145.09,145.25,6903.0,126.2846,126.3455,126.1455,126.2846,6903.0
2023-02-06 11:30:00,145.28,145.54,145.24,145.44,12087.0,126.3107,126.5368,126.2759,126.4498,12087.0
2023-02-06 11:35:00,145.42,145.67,145.39,145.67,19153.0,126.4324,126.6498,126.4064,126.6498,19153.0
2023-02-06 11:40:00,145.67,145.7,145.31,145.56,19541.0,126.6498,126.6759,126.3368,126.5542,19541.0
2023-02-06 11:45:00,145.58,145.61,145.51,145.54,9509.0,126.5716,126.5976,126.5107,126.5368,9509.0
2023-02-06 11:50:00,145.55,145.76,145.45,145.45,8786.0,126.5455,126.728,126.4585,126.4585,8786.0
2023-02-06 11:55:00,145.45,145.5,145.26,145.35,21801.0,126.4585,126.502,126.2933,126.3716,21801.0
2023-02-06 12:00:00,145.42,145.74,145.38,145.74,12939.0,126.4324,126.7107,126.3977,126.7107,12939.0
2023-02-06 12:05:00,145.74,145.74,145.47,145.53,7267.0,126.7107,126.7107,126.4759,126.5281,7267.0
2023-02-06 12:10:00,145.48,145.48,145.21,145.27,6697.0,126.4846,126.4846,126.2499,126.302,6697.0
2023-02-06 12:15:00,145.23,145.23,144.61,144.64,8527.0,126.2673,126.2673,125.7282,125.7543,8527.0
2023-02-06 12:20:00,144.69,144.92,144.57,144.89,17683.0,125.7978,125.9977,125.6934,125.9716,17683.0
2023-02-06 12:25:00,144.92,144.94,144.62,144.67,16041.0,125.9977,126.0151,125.7369,125.7804,16041.0
2023-02-06 12:30:00,144.72,144.86,144.58,144.7,10137.0,125.8238,125.9456,125.7021,125.8065,10137.0
2023-02-06 12:35:00,144.76,144.99,144.72,144.85,8037.0,125.8586,126.0586,125.8238,125.9369,8037.0
2023-02-06 12:40:00,144.87,145.04,144.83,144.87,9337.0,125.9543,126.1021,125.9195,125.9543,9337.0
2023-02-06 12:45:00,144.91,145.06,144.9,144.94,10057.0,125.989,126.1194,125.9803,126.0151,10057.0
2023-02-06 12:50:00,144.96,144.99,144.65,144.65,16867.0,126.0325,126.0586,125.763,125.763,16867.0
2023-02-06 12:55:00,144.67,144.81,144.6,144.66,9746.0,125.7804,125.9021,125.7195,125.7717,9746.0
2023-02-06 13:00:00,144.62,144.62,144.39,144.61,9477.0,125.7369,125.7369,125.5369,125.7282,9477.0
2023-02-06 13:05:00,144.61,145.08,144.61,145.08,32924.0,125.7282,126.1368,125.7282,126.1368,32924.0
2023-02-06 13:10:00,145.03,145.06,144.81,144.85,12580.0,126.0934,126.1194,125.9021,125.9369,12580.0
2023-02-06 13:15:00,144.78,144.82,144.61,144.82,7623.0,125.876,125.9108,125.7282,125.9108,7623.0
2023-02-06 13:20:00,144.82,144.93,144.76,144.92,7196.0,125.9108,126.0064,125.8586,125.9977,7196.0
2023-02-06 13:25:00,144.91,144.93,144.71,144.75,8659.0,125.989,126.0064,125.8151,125.8499,8659.0
2023-02-06 13:30:00,144.75,144.76,144.48,144.52,12451.0,125.8499,125.8586,125.6152,125.65,12451.0
2023-02-06 13:35:00,144.54,144.91,144.54,144.91,10547.0,125.6673,125.989,125.6673,125.989,10547.0
2023-02-06 13:40:00,144.89,144.95,144.6,144.78,14720.0,125.9716,126.0238,125.7195,125.876,14720.0
2023-02-06 13:45:00,144.79,144.85,144.61,144.85,8342.0,125.8847,125.9369,125.7282,125.9369,8342.0
2023-02-06 13:50:00,144.86,145.08,144.86,145.07,7602.0,125.9456,126.1368,125.9456,126.1281,7602.0
2023-02-06 13:55:00,145.03,145.35,145.02,145.31,14931.0,126.0934,126.3716,126.0847,126.3368,14931.0
2023-02-06 14:00:00,145.35,145.54,145.33,145.45,8501.0,126.3716,126.5368,126.3542,126.4585,8501.0
2023-02-06 14:05:00,145.48,145.76,145.44,145.72,13035.0,126.4846,126.728,126.4498,126.6933,13035.0
2023-02-06 14:10:00,145.75,145.86,145.69,145.77,7447.0,126.7194,126.815,126.6672,126.7367,7447.0
2023-02-06 14:15:00,145.81,145.99,145.75,145.92,10824.0,126.7715,126.928,126.7194,126.8672,10824.0
2023-02-06 14:20:00,145.94,145.99,145.7,145.76,10274.0,126.8845,126.928,126.6759,126.728,10274.0
2023-02-06 14:25:00,145.79,145.9,145.79,145.9,4703.0,126.7541,126.8498,126.7541,126.8498,4703.0
2023-02-06 14:30:00,145.86,146.09,145.82,145.82,17158.0,126.815,127.015,126.7802,126.7802,17158.0
2023-02-06 14:35:00,145.82,145.92,145.66,145.92,19148.0,126.7802,126.8672,126.6411,126.8672,19148.0
2023-02-06 14:40:00,145.93,146.04,145.88,146.02,4716.0,126.8759,126.9715,126.8324,126.9541,4716.0
2023-02-06 14:45:00,146.02,146.02,145.62,145.62,10581.0,126.9541,126.9541,126.6063,126.6063,10581.0
2023-02-06 14:50:00,145.66,145.83,145.6,145.83,12090.0,126.6411,126.7889,126.5889,126.7889,12090.0
2023-02-06 14:55:00,145.88,146.19,145.88,146.18,12002.0,126.8324,127.1019,126.8324,127.0932,12002.0
2023-02-06 15:00:00,146.18,146.2,145.93,146.06,13959.0,127.0932,127.1106,126.8759,126.9889,13959.0
2023-02-06 15:05:00,146.09,146.09,145.83,146.02,10611.0,127.015,127.015,126.7889,126.9541,10611.0
2023-02-06 15:10:00,146.02,146.02,145.8,145.8,10250.0,126.9541,126.9541,126.7628,126.7628,10250.0
2023-02-06 15:15:00,145.8,145.9,145.64,145.88,12380.0,126.7628,126.8498,126.6237,126.8324,12380.0
2023-02-06 15:20:00,145.85,145.93,145.56,145.65,34252.0,126.8063,126.8759,126.5542,126.6324,34252.0
2023-02-06 15:25:00,145.64,145.67,145.47,145.5,29121.0,126.6237,126.6498,126.4759,126.502,29121.0
2023-02-06 15:30:00,145.46,145.76,145.37,145.69,20120.0,126.4672,126.728,126.389,126.6672,20120.0
2023-02-06 15:35:00,145.71,145.9,145.67,145.67,20858.0,126.6846,126.8498,126.6498,126.6498,20858.0
2023-02-06 15:40:00,145.69,145.79,145.53,145.53,17141.0,126.6672,126.7541,126.5281,126.5281,17141.0
2023-02-06 15:45:00,145.55,145.66,145.41,145.63,33636.0,126.5455,126.6411,126.4237,126.615,33636.0
2023-02-06 15:50:00,145.62,145.91,145.46,145.82,42678.0,126.6063,126.8585,126.4672,126.7802,42678.0
2023-02-06 15:55:00,145.82,145.87,145.47,145.77,96497.0,126.7802,126.8237,126.4759,126.7367,96497.0
2023-02-07 09:30:00,145.18,145.18,143.88,144.49,30167.0,126.2238,126.2238,125.0935,125.6239,30167.0
2023-02-07 09:35:00,144.46,144.73,144.3,144.45,9475.0,125.5978,125.8325,125.4587,125.5891,9475.0
2023-02-07 09:40:00,144.4,144.45,144.17,144.32,5937.0,125.5456,125.5891,125.3457,125.4761,5937.0
2023-02-07 09:45:00,144.22,144.38,143.96,144.18,10991.0,125.3891,125.5282,125.1631,125.3544,10991.0
2023-02-07 09:50:00,144.17,144.17,143.49,143.68,6385.0,125.3457,125.3457,124.7544,124.9196,6385.0
2023-02-07 09:55:00,143.68,144.08,143.68,143.85,6614.0,124.9196,125.2674,124.9196,125.0674,6614.0
2023-02-07 10:00:00,143.91,143.99,143.62,143.94,8838.0,125.1196,125.1892,124.8675,125.1457,8838.0
2023-02-07 10:05:00,143.85,144.07,143.45,143.45,6526.0,125.0674,125.2587,124.7197,124.7197,6526.0
2023-02-07 10:10:00,143.24,143.55,143.19,143.45,10088.0,124.5371,124.8066,124.4936,124.7197,10088.0
2023-02-07 10:15:00,143.44,143.48,143.09,143.36,9184.0,124.711,124.7458,124.4067,124.6414,9184.0
2023-02-07 10:20:00,143.43,143.59,143.35,143.51,6805.0,124.7023,124.8414,124.6327,124.7718,6805.0
2023-02-07 10:25:00,143.5,143.55,143.31,143.45,4091.0,124.7631,124.8066,124.5979,124.7197,4091.0
2023-02-07 10:30:00,143.3,143.53,143.25,143.53,23328.0,124.5893,124.7892,124.5458,124.7892,23328.0
2023-02-07 10:35:00,143.53,143.61,143.17,143.24,6308.0,124.7892,124.8588,124.4762,124.5371,6308.0
2023-02-07 10:40:00,143.28,143.34,143.05,143.16,4816.0,124.5719,124.624,124.3719,124.4675,4816.0
2023-02-07 10:45:00,143.17,143.24,143.01,143.06,5233.0,124.4762,124.5371,124.3371,124.3806,5233.0
2023-02-07 10:50:00,143.04,143.56,143.04,143.43,13432.0,124.3632,124.8153,124.3632,124.7023,13432.0
2023-02-07 10:55:00,143.41,143.41,143.16,143.34,12836.0,124.6849,124.6849,124.4675,124.624,12836.0
2023-02-07 11:00:00,143.32,143.35,142.97,143.1,14026.0,124.6066,124.6327,124.3023,124.4154,14026.0
2023-02-07 11:05:00,143.1,143.37,143.1,143.28,8154.0,124.4154,124.6501,124.4154,124.5719,8154.0
2023-02-07 11:10:00,143.24,143.26,143.15,143.21,8488.0,124.5371,124.5545,124.4588,124.511,8488.0
2023-02-07 11:15:00,143.2,143.59,143.19,143.58,7660.0,124.5023,124.8414,124.4936,124.8327,7660.0
2023-02-07 11:20:00,143.64,143.68,143.47,143.58,4543.0,124.8849,124.9196,124.7371,124.8327,4543.0
2023-02-07 11:25:00,143.6,143.7,143.53,143.61,5052.0,124.8501,124.937,124.7892,124.8588,5052.0
2023-02-07 11:30:00,143.61,143.82,143.61,143.82,4432.0,124.8588,125.0414,124.8588,125.0414,4432.0
2023-02-07 11:35:00,143.78,143.79,143.59,143.71,2804.0,125.0066,125.0153,124.8414,124.9457,2804.0
2023-02-07 11:40:00,143.66,143.66,143.5,143.53,4369.0,124.9022,124.9022,124.7631,124.7892,4369.0
2023-02-07 11:45:00,143.56,143.68,143.44,143.44,6062.0,124.8153,124.9196,124.711,124.711,6062.0
2023-02-07 11:50:00,143.46,143.54,143.33,143.33,5722.0,124.7284,124.7979,124.6153,124.6153,5722.0
2023-02-07 11:55:00,143.39,143.46,143.37,143.37,3423.0,124.6675,124.7284,124.6501,124.6501,3423.0
2023-02-07 12:00:00,143.41,143.59,143.4,143.59,6635.0,124.6849,124.8414,124.6762,124.8414,6635.0
2023-02-07 12:05:00,143.55,143.7,143.37,143.37,6016.0,124.8066,124.937,124.6501,124.6501,6016.0
2023-02-07 12:10:00,143.37,143.4,143.28,143.35,2541.0,124.6501,124.6762,124.5719,124.6327,2541.0
2023-02-07 12:15:00,143.36,143.53,143.33,143.5,5037.0,124.6414,124.7892,124.6153,124.7631,5037.0
2023-02-07 12:20:00,143.51,143.51,143.27,143.32,3489.0,124.7718,124.7718,124.5632,124.6066,3489.0
2023-02-07 12:25:00,143.35,143.47,143.3,143.31,3228.0,124.6327,124.7371,124.5893,124.5979,3228.0
2023-02-07 12:30:00,143.31,143.4,143.21,143.27,4946.0,124.5979,124.6762,124.511,124.5632,4946.0
2023-02-07 12:35:00,143.23,143.33,143.19,143.26,15840.0,124.5284,124.6153,124.4936,124.5545,15840.0
2023-02-07 12:40:00,143.24,143.92,143.24,143.71,13570.0,124.5371,125.1283,124.5371,124.9457,13570.0
2023-02-07 12:45:00,143.74,144.53,143.74,144.49,17294.0,124.9718,125.6587,124.9718,125.6239,17294.0
2023-02-07 12:50:00,144.54,144.85,144.34,144.78,9377.0,125.6673,125.9369,125.4935,125.876,9377.0
2023-02-07 12:55:00,144.68,144.82,144.58,144.7,6324.0,125.7891,125.9108,125.7021,125.8065,6324.0
2023-02-07 13:00:00,144.67,145.23,144.67,144.94,6915.0,125.7804,126.2673,125.7804,126.0151,6915.0
2023-02-07 13:05:00,144.82,145.05,144.67,144.95,3616.0,125.9108,126.1108,125.7804,126.0238,3616.0
2023-02-07 13:10:00,144.88,144.95,144.52,144.52,4198.0,125.963,126.0238,125.65,125.65,4198.0
2023-02-07 13:15:00,144.55,144.6,144.08,144.39,3323.0,125.676,125.7195,125.2674,125.5369,3323.0
2023-02-07 13:20:00,144.32,144.4,144.02,144.07,2264.0,125.4761,125.5456,125.2152,125.2587,2264.0
2023-02-07 13:25:00,144.07,144.2,143.4,143.41,3755.0,125.2587,125.3717,124.6762,124.6849,3755.0
2023-02-07 13:30:00,143.32,143.32,142.55,142.56,10178.0,124.6066,124.6066,123.9372,123.9459,10178.0
2023-02-07 13:35:00,142.54,142.93,142.54,142.63,13070.0,123.9285,124.2676,123.9285,124.0067,13070.0
2023-02-07 13:40:00,142.67,143.11,142.58,142.71,5744.0,124.0415,124.4241,123.9633,124.0763,5744.0
2023-02-07 13:45:00,142.58,142.6,142.35,142.42,3938.0,123.9633,123.9807,123.7633,123.8242,3938.0
2023-02-07 13:50:00,142.34,142.69,142.34,142.66,8226.0,123.7546,124.0589,123.7546,124.0328,8226.0
2023-02-07 13:55:00,142.67,142.76,142.38,142.49,12893.0,124.0415,124.1198,123.7894,123.885,12893.0
2023-02-07 14:00:00,142.48,143.0,142.45,142.92,7433.0,123.8763,124.3284,123.8502,124.2589,7433.0
2023-02-07 14:05:00,142.95,143.65,142.84,143.57,12426.0,124.285,124.8936,124.1893,124.824,12426.0
2023-02-07 14:10:00,143.61,143.8,143.59,143.7,5504.0,124.8588,125.024,124.8414,124.937,5504.0
2023-02-07 14:15:00,143.77,144.02,143.75,143.98,6483.0,124.9979,125.2152,124.9805,125.1805,6483.0
2023-02-07 14:20:00,143.92,144.01,143.73,143.97,7333.0,125.1283,125.2065,124.9631,125.1718,7333.0
2023-02-07 14:25:00,144.04,144.09,143.74,143.82,3160.0,125.2326,125.2761,124.9718,125.0414,3160.0
2023-02-07 14:30:00,143.81,144.35,143.78,144.3,7640.0,125.0327,125.5022,125.0066,125.4587,7640.0
2023-02-07 14:35:00,144.32,144.35,144.2,144.26,4842.0,125.4761,125.5022,125.3717,125.4239,4842.0
2023-02-07 14:40:00,144.21,144.45,144.13,144.25,4079.0,125.3804,125.5891,125.3109,125.4152,4079.0
2023-02-07 14:45:00,144.23,144.36,144.21,144.27,3958.0,125.3978,125.5108,125.3804,125.4326,3958.0
2023-02-07 14:50:00,144.24,144.35,144.07,144.32,17897.0,125.4065,125.5022,125.2587,125.4761,17897.0
2023-02-07 14:55:00,144.34,144.41,144.28,144.34,3377.0,125.4935,125.5543,125.4413,125.4935,3377.0
2023-02-07 15:00:00,144.37,144.69,144.24,144.24,10860.0,125.5195,125.7978,125.4065,125.4065,10860.0
2023-02-07 15:05:00,144.25,144.3,143.98,144.09,4672.0,125.4152,125.4587,125.1805,125.2761,4672.0
2023-02-07 15:10:00,144.12,144.22,144.1,144.1,6718.0,125.3022,125.3891,125.2848,125.2848,6718.0
2023-02-07 15:15:00,144.14,144.41,144.14,144.37,8682.0,125.3196,125.5543,125.3196,125.5195,8682.0
2023-02-07 15:20:00,144.33,144.59,144.32,144.42,6676.0,125.4848,125.7108,125.4761,125.563,6676.0
2023-02-07 15:25:00,144.47,144.75,144.4,144.69,13345.0,125.6065,125.8499,125.5456,125.7978,13345.0
2023-02-07 15:30:00,144.69,144.86,144.54,144.76,13841.0,125.7978,125.9456,125.6673,125.8586,13841.0
2023-02-07 15:35:00,144.69,144.85,144.66,144.76,11194.0,125.7978,125.9369,125.7717,125.8586,11194.0
2023-02-07 15:40:00,144.83,144.96,144.79,144.8,9265.0,125.9195,126.0325,125.8847,125.8934,9265.0
2023-02-07 15:45:00,144.78,145.04,144.76,144.96,13004.0,125.876,126.1021,125.8586,126.0325,13004.0
2023-02-07 15:50:00,145.02,145.68,145.01,145.59,67264.0,126.0847,126.6585,126.076,126.5802,67264.0
2023-02-07 15:55:00,145.59,145.61,145.0,145.06,91416.0,126.5802,126.5976,126.0673,126.1194,91416.0
2023-02-08 09:30:00,144.31,144.31,143.51,143.86,15145.0,125.4674,125.4674,124.7718,125.0761,15145.0
2023-02-08 09:35:00,143.77,143.91,143.5,143.59,10841.0,124.9979,125.1196,124.7631,124.8414,10841.0
2023-02-08 09:40:00,143.63,143.94,143.23,143.84,17343.0,124.8762,125.1457,124.5284,125.0587,17343.0
2023-02-08 09:45:00,143.85,144.12,143.75,143.9,8896.0,125.0674,125.3022,124.9805,125.1109,8896.0
2023-02-08 09:50:00,143.88,143.94,143.14,143.84,8828.0,125.0935,125.1457,124.4501,125.0587,8828.0
2023-02-08 09:55:00,143.87,143.98,143.54,143.8,7202.0,125.0848,125.1805,124.7979,125.024,7202.0
2023-02-08 10:00:00,143.92,143.95,143.5,143.65,6036.0,125.1283,125.1544,124.7631,124.8936,6036.0
2023-02-08 10:05:00,143.67,143.88,143.57,143.65,41260.0,124.9109,125.0935,124.824,124.8936,41260.0
2023-02-08 10:10:00,143.58,144.17,143.49,144.17,8889.0,124.8327,125.3457,124.7544,125.3457,8889.0
2023-02-08 10:15:00,144.19,144.2,143.94,144.11,11489.0,125.363,125.3717,125.1457,125.2935,11489.0
2023-02-08 10:20:00,144.09,144.1,143.8,143.96,5916.0,125.2761,125.2848,125.024,125.1631,5916.0
2023-02-08 10:25:00,144.09,144.09,143.86,143.96,5939.0,125.2761,125.2761,125.0761,125.1631,5939.0
2023-02-08 10:30:00,144.01,144.11,143.7,143.8,4540.0,125.2065,125.2935,124.937,125.024,4540.0
2023-02-08 10:35:00,143.91,144.16,143.86,144.14,7009.0,125.1196,125.337,125.0761,125.3196,7009.0
2023-02-08 10:40:00,144.16,144.51,144.09,144.3,8460.0,125.337,125.6413,125.2761,125.4587,8460.0
2023-02-08 10:45:00,144.27,144.51,144.13,144.43,6376.0,125.4326,125.6413,125.3109,125.5717,6376.0
2023-02-08 10:50:00,144.36,144.36,144.15,144.32,4687.0,125.5108,125.5108,125.3283,125.4761,4687.0
2023-02-08 10:55:00,144.28,144.3,144.18,144.22,2503.0,125.4413,125.4587,125.3544,125.3891,2503.0
2023-02-08 11:00:00,144.17,144.24,143.9,144.05,7021.0,125.3457,125.4065,125.1109,125.2413,7021.0
2023-02-08 11:05:00,144.0,144.0,143.8,143.83,2888.0,125.1979,125.1979,125.024,125.0501,2888.0
2023-02-08 11:10:00,143.82,143.94,143.54,143.59,9118.0,125.0414,125.1457,124.7979,124.8414,9118.0
2023-02-08 11:15:00,143.64,143.95,143.56,143.94,6021.0,124.8849,125.1544,124.8153,125.1457,6021.0
2023-02-08 11:20:00,143.9,144.12,143.49,143.5,5914.0,125.1109,125.3022,124.7544,124.7631,5914.0
2023-02-08 11:25:00,143.49,143.49,143.14,143.45,7635.0,124.7544,124.7544,124.4501,124.7197,7635.0
2023-02-08 11:30:00,143.38,143.49,143.15,143.2,9000.0,124.6588,124.7544,124.4588,124.5023,9000.0
2023-02-08 11:35:00,143.15,143.3,143.07,143.23,14417.0,124.4588,124.5893,124.3893,124.5284,14417.0
2023-02-08 11:40:00,143.25,143.26,142.82,142.88,15502.0,124.5458,124.5545,124.1719,124.2241,15502.0
2023-02-08 11:45:00,142.88,142.99,142.84,142.94,10046.0,124.2241,124.3197,124.1893,124.2763,10046.0
2023-02-08 11:50:00,142.93,143.05,142.78,142.91,11257.0,124.2676,124.3719,124.1371,124.2502,11257.0
2023-02-08 11:55:00,142.91,143.06,142.82,142.97,17918.0,124.2502,124.3806,124.1719,124.3023,17918.0
2023-02-08 12:00:00,142.97,143.03,142.58,142.63,23889.0,124.3023,124.3545,123.9633,124.0067,23889.0
2023-02-08 12:05:00,142.64,142.84,142.53,142.83,9818.0,124.0154,124.1893,123.9198,124.1806,9818.0
2023-02-08 12:10:00,142.83,143.05,142.59,142.59,4458.0,124.1806,124.3719,123.972,123.972,4458.0
2023-02-08 12:15:00,142.56,142.73,142.47,142.65,11402.0,123.9459,124.0937,123.8676,124.0241,11402.0
2023-02-08 12:20:00,142.63,142.94,142.63,142.87,5481.0,124.0067,124.2763,124.0067,124.2154,5481.0
2023-02-08 12:25:00,142.86,142.86,142.61,142.8,6451.0,124.2067,124.2067,123.9893,124.1545,6451.0
2023-02-08 12:30:00,142.82,142.88,142.77,142.77,7218.0,124.1719,124.2241,124.1285,124.1285,7218.0
2023-02-08 12:35:00,142.8,143.04,142.69,142.79,9969.0,124.1545,124.3632,124.0589,124.1458,9969.0
2023-02-08 12:40:00,142.79,142.93,142.78,142.88,5227.0,124.1458,124.2676,124.1371,124.2241,5227.0
2023-02-08 12:45:00,142.92,143.12,142.86,143.12,3219.0,124.2589,124.4328,124.2067,124.4328,3219.0
2023-02-08 12:50:00,143.09,143.11,142.95,142.99,2341.0,124.4067,124.4241,124.285,124.3197,2341.0
2023-02-08 12:55:00,142.99,143.07,142.91,143.03,5053.0,124.3197,124.3893,124.2502,124.3545,5053.0
2023-02-08 13:00:00,143.11,143.22,143.11,143.17,3866.0,124.4241,124.5197,124.4241,124.4762,3866.0
2023-02-08 13:05:00,143.2,143.51,143.02,143.17,5914.0,124.5023,124.7718,124.3458,124.4762,5914.0
2023-02-08 13:10:00,143.13,143.13,143.01,143.09,6023.0,124.4415,124.4415,124.3371,124.4067,6023.0
2023-02-08 13:15:00,143.04,143.12,142.98,143.05,5230.0,124.3632,124.4328,124.311,124.3719,5230.0
2023-02-08 13:20:00,143.0,143.03,142.86,142.91,3794.0,124.3284,124.3545,124.2067,124.2502,3794.0
2023-02-08 13:25:00,142.91,142.93,142.61,142.66,8101.0,124.2502,124.2676,123.9893,124.0328,8101.0
2023-02-08 13:30:00,142.65,142.65,142.43,142.54,5198.0,124.0241,124.0241,123.8328,123.9285,5198.0
2023-02-08 13:35:00,142.41,142.6,142.38,142.47,7809.0,123.8155,123.9807,123.7894,123.8676,7809.0
2023-02-08 13:40:00,142.46,142.6,142.43,142.59,10754.0,123.8589,123.9807,123.8328,123.972,10754.0
2023-02-08 13:45:00,142.59,142.83,142.53,142.83,6924.0,123.972,124.1806,123.9198,124.1806,6924.0
2023-02-08 13:50:00,142.86,142.93,142.78,142.78,5233.0,124.2067,124.2676,124.1371,124.1371,5233.0
2023-02-08 13:55:00,142.77,142.91,142.69,142.79,5590.0,124.1285,124.2502,124.0589,124.1458,5590.0
2023-02-08 14:00:00,142.77,142.84,142.59,142.83,5942.0,124.1285,124.1893,123.972,124.1806,5942.0
2023-02-08 14:05:00,142.8,142.9,142.66,142.84,8120.0,124.1545,124.2415,124.0328,124.1893,8120.0
2023-02-08 14:10:00,142.87,143.23,142.87,143.21,4797.0,124.2154,124.5284,124.2154,124.511,4797.0
2023-02-08 14:15:00,143.31,143.42,143.12,143.27,8306.0,124.5979,124.6936,124.4328,124.5632,8306.0
2023-02-08 14:20:00,143.23,143.23,143.07,143.1,9843.0,124.5284,124.5284,124.3893,124.4154,9843.0
2023-02-08 14:25:00,143.07,143.08,142.83,142.95,10663.0,124.3893,124.398,124.1806,124.285,10663.0
2023-02-08 14:30:00,142.98,143.04,142.7,142.72,12738.0,124.311,124.3632,124.0676,124.085,12738.0
2023-02-08 14:35:00,142.74,143.09,142.63,143.06,8182.0,124.1024,124.4067,124.0067,124.3806,8182.0
2023-02-08 14:40:00,143.06,143.13,142.66,142.93,9073.0,124.3806,124.4415,124.0328,124.2676,9073.0
2023-02-08 14:45:00,142.84,143.1,142.82,143.07,8397.0,124.1893,124.4154,124.1719,124.3893,8397.0
2023-02-08 14:50:00,143.03,143.1,142.93,143.0,4932.0,124.3545,124.4154,124.2676,124.3284,4932.0
2023-02-08 14:55:00,143.0,143.31,142.94,143.28,9021.0,124.3284,124.5979,124.2763,124.5719,9021.0
2023-02-08 15:00:00,143.25,143.25,142.83,142.83,16838.0,124.5458,124.5458,124.1806,124.1806,16838.0
2023-02-08 15:05:00,142.84,142.99,142.72,142.99,9252.0,124.1893,124.3197,124.085,124.3197,9252.0
2023-02-08 15:10:00,143.02,143.02,142.5,142.64,13979.0,124.3458,124.3458,123.8937,124.0154,13979.0
2023-02-08 15:15:00,142.61,142.93,142.6,142.64,6846.0,123.9893,124.2676,123.9807,124.0154,6846.0
2023-02-08 15:20:00,142.67,142.98,142.67,142.98,9754.0,124.0415,124.311,124.0415,124.311,9754.0
2023-02-08 15:25:00,142.98,143.0,142.78,142.79,30384.0,124.311,124.3284,124.1371,124.1458,30384.0
2023-02-08 15:30:00,142.75,142.9,142.62,142.64,17498.0,124.1111,124.2415,123.998,124.0154,17498.0
2023-02-08 15:35:00,142.62,142.99,142.61,142.99,14892.0,123.998,124.3197,123.9893,124.3197,14892.0
2023-02-08 15:40:00,142.97,143.15,142.85,143.15,21634.0,124.3023,124.4588,124.198,124.4588,21634.0
2023-02-08 15:45:00,143.13,143.14,142.83,143.0,25404.0,124.4415,124.4501,124.1806,124.3284,25404.0
2023-02-08 15:50:00,143.01,143.39,142.97,143.39,42027.0,124.3371,124.6675,124.3023,124.6675,42027.0
2023-02-08 15:55:00,143.4,143.58,143.23,143.39,85230.0,124.6762,124.8327,124.5284,124.6675,85230.0
2023-02-09 09:30:00,144.47,145.08,144.0,145.08,18937.0,125.6065,126.1368,125.1979,126.1368,18937.0
2023-02-09 09:35:00,144.76,145.14,144.26,144.26,9430.0,125.8586,126.189,125.4239,125.4239,9430.0
2023-02-09 09:40:00,144.25,144.27,143.86,144.08,11366.0,125.4152,125.4326,125.0761,125.2674,11366.0
2023-02-09 09:45:00,144.08,144.14,143.86,144.09,6844.0,125.2674,125.3196,125.0761,125.2761,6844.0
2023-02-09 09:50:00,144.11,144.48,144.11,144.16,4644.0,125.2935,125.6152,125.2935,125.337,4644.0
2023-02-09 09:55:00,144.17,144.41,144.01,144.35,7621.0,125.3457,125.5543,125.2065,125.5022,7621.0
2023-02-09 10:00:00,144.24,144.25,143.91,143.91,2259.0,125.4065,125.4152,125.1196,125.1196,2259.0
2023-02-09 10:05:00,144.07,144.26,143.97,143.97,4167.0,125.2587,125.4239,125.1718,125.1718,4167.0
2023-02-09 10:10:00,143.96,144.08,143.75,143.81,6414.0,125.1631,125.2674,124.9805,125.0327,6414.0
2023-02-09 10:15:00,143.79,143.84,143.6,143.68,6274.0,125.0153,125.0587,124.8501,124.9196,6274.0
2023-02-09 10:20:00,143.57,143.72,143.29,143.33,5440.0,124.824,124.9544,124.5806,124.6153,5440.0
2023-02-09 10:25:00,143.19,143.23,142.78,142.95,7072.0,124.4936,124.5284,124.1371,124.285,7072.0
2023-02-09 10:30:00,143.02,143.41,142.87,143.41,4383.0,124.3458,124.6849,124.2154,124.6849,4383.0
2023-02-09 10:35:00,143.49,143.51,143.35,143.35,4763.0,124.7544,124.7718,124.6327,124.6327,4763.0
2023-02-09 10:40:00,143.42,143.45,143.18,143.18,7131.0,124.6936,124.7197,124.4849,124.4849,7131.0
2023-02-09 10:45:00,143.17,143.54,143.11,143.46,5922.0,124.4762,124.7979,124.4241,124.7284,5922.0
2023-02-09 10:50:00,143.44,143.68,143.4,143.45,5560.0,124.711,124.9196,124.6762,124.7197,5560.0
2023-02-09 10:55:00,143.42,143.51,143.29,143.39,5558.0,124.6936,124.7718,124.5806,124.6675,5558.0
2023-02-09 11:00:00,143.44,143.68,143.15,143.22,8053.0,124.711,124.9196,124.4588,124.5197,8053.0
2023-02-09 11:05:00,143.2,143.29,143.08,143.22,8992.0,124.5023,124.5806,124.398,124.5197,8992.0
2023-02-09 11:10:00,143.26,143.26,143.04,143.06,4754.0,124.5545,124.5545,124.3632,124.3806,4754.0
2023-02-09 11:15:00,143.01,143.05,142.79,142.95,5920.0,124.3371,124.3719,124.1458,124.285,5920.0
2023-02-09 11:20:00,142.93,142.93,142.78,142.78,3733.0,124.2676,124.2676,124.1371,124.1371,3733.0
2023-02-09 11:25:00,142.73,143.06,142.68,143.0,4670.0,124.0937,124.3806,124.0502,124.3284,4670.0
2023-02-09 11:30:00,142.86,142.98,142.81,142.98,4996.0,124.2067,124.311,124.1632,124.311,4996.0
2023-02-09 11:35:00,142.95,143.02,142.84,142.84,11759.0,124.285,124.3458,124.1893,124.1893,11759.0
2023-02-09 11:40:00,142.87,143.05,142.73,143.05,20006.0,124.2154,124.3719,124.0937,124.3719,20006.0
2023-02-09 11:45:00,143.01,143.01,142.58,142.68,2161.0,124.3371,124.3371,123.9633,124.0502,2161.0
2023-02-09 11:50:00,142.66,142.69,142.55,142.69,4415.0,124.0328,124.0589,123.9372,124.0589,4415.0
2023-02-09 11:55:00,142.71,142.81,142.65,142.81,6568.0,124.0763,124.1632,124.0241,124.1632,6568.0
2023-02-09 12:00:00,142.9,142.97,142.87,142.88,3081.0,124.2415,124.3023,124.2154,124.2241,3081.0
2023-02-09 12:05:00,142.87,142.92,142.76,142.89,5664.0,124.2154,124.2589,124.1198,124.2328,5664.0
2023-02-09 12:10:00,142.96,143.04,142.92,143.01,868.0,124.2936,124.3632,124.2589,124.3371,868.0
2023-02-09 12:15:00,142.97,142.99,142.8,142.99,3933.0,124.3023,124.3197,124.1545,124.3197,3933.0
2023-02-09 12:20:00,142.97,143.2,142.85,143.2,7417.0,124.3023,124.5023,124.198,124.5023,7417.0
2023-02-09 12:25:00,143.2,143.36,143.04,143.08,25145.0,124.5023,124.6414,124.3632,124.398,25145.0
2023-02-09 12:30:00,143.09,143.14,142.7,142.8,13563.0,124.4067,124.4501,124.0676,124.1545,13563.0
2023-02-09 12:35:00,142.79,142.8,142.5,142.6,7582.0,124.1458,124.1545,123.8937,123.9807,7582.0
2023-02-09 12:40:00,142.57,142.71,142.5,142.52,5307.0,123.9546,124.0763,123.8937,123.9111,5307.0
2023-02-09 12:45:00,142.43,142.46,142.3,142.35,4936.0,123.8328,123.8589,123.7198,123.7633,4936.0
2023-02-09 12:50:00,142.3,142.37,142.29,142.34,2232.0,123.7198,123.7807,123.7111,123.7546,2232.0
2023-02-09 12:55:00,142.34,142.62,142.29,142.54,7293.0,123.7546,123.998,123.7111,123.9285,7293.0
2023-02-09 13:00:00,142.49,142.5,141.96,142.06,8823.0,123.885,123.8937,123.4242,123.5112,8823.0
2023-02-09 13:05:00,142.09,142.3,142.05,142.09,3979.0,123.5372,123.7198,123.5025,123.5372,3979.0
2023-02-09 13:10:00,142.09,142.11,142.0,142.1,3268.0,123.5372,123.5546,123.459,123.5459,3268.0
2023-02-09 13:15:00,142.11,142.13,141.98,142.02,3987.0,123.5546,123.572,123.4416,123.4764,3987.0
2023-02-09 13:20:00,141.98,142.04,141.86,141.89,9591.0,123.4416,123.4938,123.3373,123.3634,9591.0
2023-02-09 13:25:00,141.89,141.98,141.83,141.83,10398.0,123.3634,123.4416,123.3112,123.3112,10398.0
2023-02-09 13:30:00,141.83,142.18,141.7,142.16,9892.0,123.3112,123.6155,123.1982,123.5981,9892.0
2023-02-09 13:35:00,142.18,142.18,141.93,141.97,5245.0,123.6155,123.6155,123.3981,123.4329,5245.0
2023-02-09 13:40:00,141.98,142.06,141.78,142.03,6529.0,123.4416,123.5112,123.2677,123.4851,6529.0
2023-02-09 13:45:00,141.98,141.98,141.81,141.89,5168.0,123.4416,123.4416,123.2938,123.3634,5168.0
2023-02-09 13:50:00,141.87,141.99,141.83,141.94,4654.0,123.346,123.4503,123.3112,123.4068,4654.0
2023-02-09 13:55:00,141.94,141.94,141.78,141.91,6094.0,123.4068,123.4068,123.2677,123.3807,6094.0
2023-02-09 14:00:00,141.91,142.05,141.84,141.89,19039.0,123.3807,123.5025,123.3199,123.3634,19039.0
2023-02-09 14:05:00,141.9,142.08,141.9,142.03,6258.0,123.3721,123.5285,123.3721,123.4851,6258.0
2023-02-09 14:10:00,142.03,142.03,141.81,141.96,6139.0,123.4851,123.4851,123.2938,123.4242,6139.0
2023-02-09 14:15:00,141.95,141.96,141.72,141.8,2534.0,123.4155,123.4242,123.2156,123.2851,2534.0
2023-02-09 14:20:00,141.85,142.05,141.73,141.73,5490.0,123.3286,123.5025,123.2242,123.2242,5490.0
2023-02-09 14:25:00,141.74,141.99,141.74,141.94,7846.0,123.2329,123.4503,123.2329,123.4068,7846.0
2023-02-09 14:30:00,142.0,142.11,141.98,142.06,6163.0,123.459,123.5546,123.4416,123.5112,6163.0
2023-02-09 14:35:00,142.07,142.16,141.98,142.12,3901.0,123.5199,123.5981,123.4416,123.5633,3901.0
2023-02-09 14:40:00,142.06,142.25,142.06,142.15,4797.0,123.5112,123.6764,123.5112,123.5894,4797.0
2023-02-09 14:45:00,142.13,142.26,142.08,142.26,6060.0,123.572,123.685,123.5285,123.685,6060.0
2023-02-09 14:50:00,142.28,142.29,141.83,141.92,9544.0,123.7024,123.7111,123.3112,123.3894,9544.0
2023-02-09 14:55:00,141.86,141.91,141.8,141.84,3816.0,123.3373,123.3807,123.2851,123.3199,3816.0
2023-02-09 15:00:00,141.88,141.89,141.42,141.42,7230.0,123.3547,123.3634,122.9547,122.9547,7230.0
2023-02-09 15:05:00,141.38,141.6,141.29,141.59,8198.0,122.9199,123.1112,122.8417,123.1025,8198.0
2023-02-09 15:10:00,141.63,141.63,141.38,141.46,10443.0,123.1373,123.1373,122.9199,122.9895,10443.0
2023-02-09 15:15:00,141.47,141.47,141.18,141.22,23671.0,122.9982,122.9982,122.7461,122.7808,23671.0
2023-02-09 15:20:00,141.22,141.32,141.16,141.22,18663.0,122.7808,122.8678,122.7287,122.7808,18663.0
2023-02-09 15:25:00,141.25,141.25,141.0,141.02,7081.0,122.8069,122.8069,122.5896,122.607,7081.0
2023-02-09 15:30:00,141.01,141.12,140.81,140.89,10651.0,122.5983,122.6939,122.4244,122.4939,10651.0
2023-02-09 15:35:00,140.91,141.08,140.81,141.07,13749.0,122.5113,122.6591,122.4244,122.6504,13749.0
2023-02-09 15:40:00,141.05,141.05,140.81,140.94,52773.0,122.633,122.633,122.4244,122.5374,52773.0
2023-02-09 15:45:00,140.94,141.0,140.82,140.83,47862.0,122.5374,122.5896,122.4331,122.4418,47862.0
2023-02-09 15:50:00,140.9,141.35,140.84,141.27,60887.0,122.5026,122.8939,122.4505,122.8243,60887.0
2023-02-09 15:55:00,141.26,141.28,140.78,140.95,78914.0,122.8156,122.833,122.3983,122.5461,78914.0
2023-02-10 09:30:00,140.09,140.45,139.88,140.44,16867.0,121.7984,122.1114,121.6158,122.1027,16867.0
2023-02-10 09:35:00,140.32,140.32,139.89,140.1,4612.0,121.9984,121.9984,121.6245,121.8071,4612.0
2023-02-10 09:40:00,140.01,140.13,139.84,139.93,3995.0,121.7288,121.8332,121.581,121.6593,3995.0
2023-02-10 09:45:00,139.99,140.35,139.78,140.11,6601.0,121.7114,122.0244,121.5289,121.8158,6601.0
2023-02-10 09:50:00,140.03,140.34,139.99,140.0,13464.0,121.7462,122.0157,121.7114,121.7201,13464.0
2023-02-10 09:55:00,139.99,140.33,139.91,139.91,13235.0,121.7114,122.007,121.6419,121.6419,13235.0
2023-02-10 10:00:00,139.89,139.91,139.34,139.53,9713.0,121.6245,121.6419,121.1463,121.3115,9713.0
2023-02-10 10:05:00,139.51,139.68,139.39,139.5,33119.0,121.2941,121.4419,121.1898,121.2854,33119.0
2023-02-10 10:10:00,139.52,140.14,139.52,139.75,27412.0,121.3028,121.8419,121.3028,121.5028,27412.0
2023-02-10 10:15:00,139.76,140.0,139.5,139.81,23904.0,121.5115,121.7201,121.2854,121.5549,23904.0
2023-02-10 10:20:00,139.81,139.99,139.59,139.85,21160.0,121.5549,121.7114,121.3637,121.5897,21160.0
2023-02-10 10:25:00,139.83,140.42,139.78,140.18,11583.0,121.5723,122.0853,121.5289,121.8766,11583.0
2023-02-10 10:30:00,140.29,140.63,140.21,140.22,9016.0,121.9723,122.2679,121.9027,121.9114,9016.0
2023-02-10 10:35:00,140.22,140.61,140.21,140.39,8482.0,121.9114,122.2505,121.9027,122.0592,8482.0
2023-02-10 10:40:00,140.36,140.47,140.0,140.32,8404.0,122.0331,122.1288,121.7201,121.9984,8404.0
2023-02-10 10:45:00,140.26,140.33,140.08,140.12,9155.0,121.9462,122.007,121.7897,121.8245,9155.0
2023-02-10 10:50:00,140.09,140.17,139.9,140.13,10297.0,121.7984,121.8679,121.6332,121.8332,10297.0
2023-02-10 10:55:00,140.11,140.2,139.94,140.15,10320.0,121.8158,121.894,121.668,121.8506,10320.0
2023-02-10 11:00:00,140.13,140.46,140.1,140.34,12303.0,121.8332,122.1201,121.8071,122.0157,12303.0
2023-02-10 11:05:00,140.29,140.53,140.29,140.52,7650.0,121.9723,122.1809,121.9723,122.1722,7650.0
2023-02-10 11:10:00,140.56,140.66,140.47,140.62,9066.0,122.207,122.294,122.1288,122.2592,9066.0
2023-02-10 11:15:00,140.62,141.09,140.54,141.01,11157.0,122.2592,122.6678,122.1896,122.5983,11157.0
2023-02-10 11:20:00,141.02,141.21,140.94,141.02,12471.0,122.607,122.7721,122.5374,122.607,12471.0
2023-02-10 11:25:00,141.05,141.09,140.83,140.87,21765.0,122.633,122.6678,122.4418,122.4765,21765.0
2023-02-10 11:30:00,140.79,140.88,140.62,140.65,6648.0,122.407,122.4852,122.2592,122.2853,6648.0
2023-02-10 11:35:00,140.62,140.8,140.6,140.68,9104.0,122.2592,122.4157,122.2418,122.3113,9104.0
2023-02-10 11:40:00,140.72,140.82,140.52,140.57,7152.0,122.3461,122.4331,122.1722,122.2157,7152.0
2023-02-10 11:45:00,140.66,140.86,140.42,140.52,11432.0,122.294,122.4678,122.0853,122.1722,11432.0
2023-02-10 11:50:00,140.58,140.6,140.43,140.6,2885.0,122.2244,122.2418,122.094,122.2418,2885.0
2023-02-10 11:55:00,140.58,140.62,140.31,140.57,6615.0,122.2244,122.2592,121.9897,122.2157,6615.0
2023-02-10 12:00:00,140.58,140.58,140.27,140.29,5016.0,122.2244,122.2244,121.9549,121.9723,5016.0
2023-02-10 12:05:00,140.37,140.58,140.36,140.45,2685.0,122.0418,122.2244,122.0331,122.1114,2685.0
2023-02-10 12:10:00,140.52,140.52,140.29,140.3,5095.0,122.1722,122.1722,121.9723,121.981,5095.0
2023-02-10 12:15:00,140.28,140.46,140.17,140.4,3601.0,121.9636,122.1201,121.8679,122.0679,3601.0
2023-02-10 12:20:00,140.36,140.5,140.25,140.36,22970.0,122.0331,122.1549,121.9375,122.0331,22970.0
2023-02-10 12:25:00,140.35,140.35,140.2,140.3,4102.0,122.0244,122.0244,121.894,121.981,4102.0
2023-02-10 12:30:00,140.26,140.56,140.21,140.27,19300.0,121.9462,122.207,121.9027,121.9549,19300.0
2023-02-10 12:35:00,140.31,140.51,140.31,140.49,8338.0,121.9897,122.1635,121.9897,122.1462,8338.0
2023-02-10 12:40:00,140.46,140.52,140.3,140.42,5911.0,122.1201,122.1722,121.981,122.0853,5911.0
2023-02-10 12:45:00,140.42,140.81,140.41,140.61,7684.0,122.0853,122.4244,122.0766,122.2505,7684.0
2023-02-10 12:50:00,140.6,140.72,140.46,140.63,6201.0,122.2418,122.3461,122.1201,122.2679,6201.0
2023-02-10 12:55:00,140.59,140.71,140.58,140.63,3906.0,122.2331,122.3374,122.2244,122.2679,3906.0
2023-02-10 13:00:00,140.68,140.69,140.57,140.69,4544.0,122.3113,122.32,122.2157,122.32,4544.0
2023-02-10 13:05:00,140.64,140.69,140.54,140.69,4725.0,122.2766,122.32,122.1896,122.32,4725.0
2023-02-10 13:10:00,140.64,140.72,140.57,140.61,5346.0,122.2766,122.3461,122.2157,122.2505,5346.0
2023-02-10 13:15:00,140.64,140.76,140.64,140.73,5738.0,122.2766,122.3809,122.2766,122.3548,5738.0
2023-02-10 13:20:00,140.74,140.94,140.74,140.76,4364.0,122.3635,122.5374,122.3635,122.3809,4364.0
2023-02-10 13:25:00,140.73,140.79,140.68,140.76,4306.0,122.3548,122.407,122.3113,122.3809,4306.0
2023-02-10 13:30:00,140.75,140.75,140.55,140.71,4182.0,122.3722,122.3722,122.1983,122.3374,4182.0
2023-02-10 13:35:00,140.75,140.92,140.75,140.92,5176.0,122.3722,122.52,122.3722,122.52,5176.0
2023-02-10 13:40:00,140.87,140.87,140.57,140.7,4820.0,122.4765,122.4765,122.2157,122.3287,4820.0
2023-02-10 13:45:00,140.65,140.79,140.65,140.79,3406.0,122.2853,122.407,122.2853,122.407,3406.0
2023-02-10 13:50:00,140.74,140.77,140.6,140.65,3752.0,122.3635,122.3896,122.2418,122.2853,3752.0
2023-02-10 13:55:00,140.64,140.64,140.47,140.49,10059.0,122.2766,122.2766,122.1288,122.1462,10059.0
2023-02-10 14:00:00,140.51,140.56,140.4,140.46,2952.0,122.1635,122.207,122.0679,122.1201,2952.0
2023-02-10 14:05:00,140.5,140.62,140.49,140.6,5501.0,122.1549,122.2592,122.1462,122.2418,5501.0
2023-02-10 14:10:00,140.6,140.68,140.5,140.66,7036.0,122.2418,122.3113,122.1549,122.294,7036.0
2023-02-10 14:15:00,140.65,140.76,140.62,140.71,8284.0,122.2853,122.3809,122.2592,122.3374,8284.0
2023-02-10 14:20:00,140.72,140.81,140.71,140.77,5974.0,122.3461,122.4244,122.3374,122.3896,5974.0
2023-02-10 14:25:00,140.73,140.73,140.53,140.57,8000.0,122.3548,122.3548,122.1809,122.2157,8000.0
2023-02-10 14:30:00,140.57,140.85,140.46,140.85,10151.0,122.2157,122.4592,122.1201,122.4592,10151.0
2023-02-10 14:35:00,140.89,141.02,140.86,140.98,13937.0,122.4939,122.607,122.4678,122.5722,13937.0
2023-02-10 14:40:00,140.99,141.06,140.86,141.06,12346.0,122.5809,122.6417,122.4678,122.6417,12346.0
2023-02-10 14:45:00,141.09,141.25,141.03,141.13,9331.0,122.6678,122.8069,122.6156,122.7026,9331.0
2023-02-10 14:50:00,141.13,141.29,141.12,141.25,14487.0,122.7026,122.8417,122.6939,122.8069,14487.0
2023-02-10 14:55:00,141.25,141.44,141.21,141.33,6969.0,122.8069,122.9721,122.7721,122.8765,6969.0
2023-02-10 15:00:00,141.38,141.65,141.38,141.44,17139.0,122.9199,123.1547,122.9199,122.9721,17139.0
2023-02-10 15:05:00,141.49,141.79,141.49,141.75,8265.0,123.0156,123.2764,123.0156,123.2416,8265.0
2023-02-10 15:10:00,141.73,141.73,141.44,141.5,7207.0,123.2242,123.2242,122.9721,123.0243,7207.0
2023-02-10 15:15:00,141.52,141.56,141.41,141.53,8706.0,123.0417,123.0764,122.946,123.0504,8706.0
2023-02-10 15:20:00,141.54,141.56,141.32,141.33,9282.0,123.0591,123.0764,122.8678,122.8765,9282.0
2023-02-10 15:25:00,141.4,141.6,141.4,141.6,6097.0,122.9373,123.1112,122.9373,123.1112,6097.0
2023-02-10 15:30:00,141.59,141.83,141.59,141.83,16787.0,123.1025,123.3112,123.1025,123.3112,16787.0
2023-02-10 15:35:00,141.83,141.99,141.83,141.96,15463.0,123.3112,123.4503,123.3112,123.4242,15463.0
2023-02-10 15:40:00,141.96,141.97,141.81,141.86,16761.0,123.4242,123.4329,123.2938,123.3373,16761.0
2023-02-10 15:45:00,141.85,142.0,141.7,141.71,49492.0,123.3286,123.459,123.1982,123.2069,49492.0
2023-02-10 15:50:00,141.73,141.87,141.5,141.77,88200.0,123.2242,123.346,123.0243,123.259,88200.0
2023-02-10 15:55:00,141.79,141.79,141.46,141.48,98326.0,123.2764,123.2764,122.9895,123.0069,98326.0
2023-02-13 09:30:00,141.86,142.47,141.86,142.27,20566.0,123.3373,123.8676,123.3373,123.6937,20566.0
2023-02-13 09:35:00,142.23,142.35,141.92,142.28,8654.0,123.659,123.7633,123.3894,123.7024,8654.0
2023-02-13 09:40:00,142.35,142.82,142.23,142.54,17283.0,123.7633,124.1719,123.659,123.9285,17283.0
2023-02-13 09:45:00,142.67,142.82,142.35,142.49,8520.0,124.0415,124.1719,123.7633,123.885,8520.0
2023-02-13 09:50:00,142.51,142.58,142.11,142.25,6267.0,123.9024,123.9633,123.5546,123.6764,6267.0
2023-02-13 09:55:00,142.35,142.6,142.31,142.47,5754.0,123.7633,123.9807,123.7285,123.8676,5754.0
2023-02-13 10:00:00,142.53,142.54,142.24,142.39,15020.0,123.9198,123.9285,123.6677,123.7981,15020.0
2023-02-13 10:05:00,142.38,142.54,142.35,142.4,4694.0,123.7894,123.9285,123.7633,123.8068,4694.0
2023-02-13 10:10:00,142.36,142.64,142.28,142.56,8857.0,123.772,124.0154,123.7024,123.9459,8857.0
2023-02-13 10:15:00,142.51,142.51,142.23,142.34,6184.0,123.9024,123.9024,123.659,123.7546,6184.0
2023-02-13 10:20:00,142.47,142.55,142.14,142.34,8476.0,123.8676,123.9372,123.5807,123.7546,8476.0
2023-02-13 10:25:00,142.4,142.68,142.32,142.61,3889.0,123.8068,124.0502,123.7372,123.9893,3889.0
2023-02-13 10:30:00,142.61,142.73,142.42,142.71,5964.0,123.9893,124.0937,123.8242,124.0763,5964.0
2023-02-13 10:35:00,142.72,142.86,142.47,142.47,4638.0,124.085,124.2067,123.8676,123.8676,4638.0
2023-02-13 10:40:00,142.45,142.6,142.33,142.47,8113.0,123.8502,123.9807,123.7459,123.8676,8113.0
2023-02-13 10:45:00,142.49,142.61,142.4,142.46,4941.0,123.885,123.9893,123.8068,123.8589,4941.0
2023-02-13 10:50:00,142.5,142.56,142.38,142.45,6162.0,123.8937,123.9459,123.7894,123.8502,6162.0
2023-02-13 10:55:00,142.44,142.61,142.37,142.38,7182.0,123.8415,123.9893,123.7807,123.7894,7182.0
2023-02-13 11:00:00,142.39,142.49,142.18,142.21,5172.0,123.7981,123.885,123.6155,123.6416,5172.0
2023-02-13 11:05:00,142.17,142.33,142.1,142.18,6352.0,123.6068,123.7459,123.5459,123.6155,6352.0
2023-02-13 11:10:00,142.18,142.21,142.0,142.14,5772.0,123.6155,123.6416,123.459,123.5807,5772.0
2023-02-13 11:15:00,142.15,142.25,142.07,142.1,4321.0,123.5894,123.6764,123.5199,123.5459,4321.0
2023-02-13 11:20:00,142.08,142.2,141.97,142.1,5656.0,123.5285,123.6329,123.4329,123.5459,5656.0
2023-02-13 11:25:00,142.15,142.15,141.85,141.9,5274.0,123.5894,123.5894,123.3286,123.3721,5274.0
2023-02-13 11:30:00,141.93,141.95,141.4,141.4,13634.0,123.3981,123.4155,122.9373,122.9373,13634.0
2023-02-13 11:35:00,141.46,141.98,141.43,141.9,6356.0,122.9895,123.4416,122.9634,123.3721,6356.0
2023-02-13 11:40:00,141.91,142.05,141.86,141.94,6075.0,123.3807,123.5025,123.3373,123.4068,6075.0
2023-02-13 11:45:00,142.0,142.03,141.83,141.83,6634.0,123.459,123.4851,123.3112,123.3112,6634.0
2023-02-13 11:50:00,141.85,141.89,141.7,141.87,7553.0,123.3286,123.3634,123.1982,123.346,7553.0
2023-02-13 11:55:00,141.83,142.08,141.74,142.03,4067.0,123.3112,123.5285,123.2329,123.4851,4067.0
2023-02-13 12:00:00,141.99,142.1,141.81,141.87,13734.0,123.4503,123.5459,123.2938,123.346,13734.0
2023-02-13 12:05:00,141.78,142.06,141.76,142.06,8783.0,123.2677,123.5112,123.2503,123.5112,8783.0
2023-02-13 12:10:00,142.06,142.11,141.73,141.74,5324.0,123.5112,123.5546,123.2242,123.2329,5324.0
2023-02-13 12:15:00,141.76,141.8,141.74,141.77,12265.0,123.2503,123.2851,123.2329,123.259,12265.0
2023-02-13 12:20:00,141.77,141.9,141.71,141.82,4980.0,123.259,123.3721,123.2069,123.3025,4980.0
2023-02-13 12:25:00,141.78,141.78,141.47,141.59,6935.0,123.2677,123.2677,122.9982,123.1025,6935.0
2023-02-13 12:30:00,141.56,141.77,141.4,141.73,33404.0,123.0764,123.259,122.9373,123.2242,33404.0
2023-02-13 12:35:00,141.7,141.75,141.54,141.66,12128.0,123.1982,123.2416,123.0591,123.1634,12128.0
2023-02-13 12:40:00,141.67,141.84,141.63,141.8,6235.0,123.1721,123.3199,123.1373,123.2851,6235.0
2023-02-13 12:45:00,141.76,141.89,141.57,141.63,7354.0,123.2503,123.3634,123.0851,123.1373,7354.0
2023-02-13 12:50:00,141.61,141.7,141.46,141.65,6750.0,123.1199,123.1982,122.9895,123.1547,6750.0
2023-02-13 12:55:00,141.6,141.87,141.54,141.82,7128.0,123.1112,123.346,123.0591,123.3025,7128.0
2023-02-13 13:00:00,141.87,141.96,141.74,141.76,7759.0,123.346,123.4242,123.2329,123.2503,7759.0
2023-02-13 13:05:00,141.76,141.76,141.55,141.57,4597.0,123.2503,123.2503,123.0678,123.0851,4597.0
2023-02-13 13:10:00,141.53,141.62,141.42,141.62,4166.0,123.0504,123.1286,122.9547,123.1286,4166.0
2023-02-13 13:15:00,141.55,141.71,141.54,141.55,3073.0,123.0678,123.2069,123.0591,123.0678,3073.0
2023-02-13 13:20:00,141.52,141.59,141.52,141.53,3549.0,123.0417,123.1025,123.0417,123.0504,3549.0
2023-02-13 13:25:00,141.53,141.71,141.53,141.63,5748.0,123.0504,123.2069,123.0504,123.1373,5748.0
2023-02-13 13:30:00,141.58,141.75,141.58,141.69,4098.0,123.0938,123.2416,123.0938,123.1895,4098.0
2023-02-13 13:35:00,141.7,141.82,141.64,141.64,8925.0,123.1982,123.3025,123.146,123.146,8925.0
2023-02-13 13:40:00,141.68,141.84,141.63,141.75,6838.0,123.1808,123.3199,123.1373,123.2416,6838.0
2023-02-13 13:45:00,141.78,141.88,141.74,141.84,7895.0,123.2677,123.3547,123.2329,123.3199,7895.0
2023-02-13 13:50:00,141.83,141.83,141.71,141.74,8301.0,123.3112,123.3112,123.2069,123.2329,8301.0
2023-02-13 13:55:00,141.77,141.93,141.76,141.8,6126.0,123.259,123.3981,123.2503,123.2851,6126.0
2023-02-13 14:00:00,141.81,141.92,141.75,141.78,5846.0,123.2938,123.3894,123.2416,123.2677,5846.0
2023-02-13 14:05:00,141.78,141.78,141.55,141.6,5509.0,123.2677,123.2677,123.0678,123.1112,5509.0
2023-02-13 14:10:00,141.63,141.67,141.54,141.54,7801.0,123.1373,123.1721,123.0591,123.0591,7801.0
2023-02-13 14:15:00,141.51,141.56,141.44,141.55,7654.0,123.033,123.0764,122.9721,123.0678,7654.0
2023-02-13 14:20:00,141.54,141.54,141.33,141.33,5266.0,123.0591,123.0591,122.8765,122.8765,5266.0
2023-02-13 14:25:00,141.31,141.39,141.05,141.06,15066.0,122.8591,122.9286,122.633,122.6417,15066.0
2023-02-13 14:30:00,141.11,141.38,141.09,141.13,25363.0,122.6852,122.9199,122.6678,122.7026,25363.0
2023-02-13 14:35:00,141.16,141.24,141.03,141.11,8579.0,122.7287,122.7982,122.6156,122.6852,8579.0
2023-02-13 14:40:00,141.1,141.13,140.85,141.13,10395.0,122.6765,122.7026,122.4592,122.7026,10395.0
2023-02-13 14:45:00,141.12,141.23,140.86,140.91,6151.0,122.6939,122.7895,122.4678,122.5113,6151.0
2023-02-13 14:50:00,140.89,141.05,140.85,141.01,7015.0,122.4939,122.633,122.4592,122.5983,7015.0
2023-02-13 14:55:00,141.0,141.05,140.87,140.96,7493.0,122.5896,122.633,122.4765,122.5548,7493.0
2023-02-13 15:00:00,140.98,140.98,140.64,140.79,9985.0,122.5722,122.5722,122.2766,122.407,9985.0
2023-02-13 15:05:00,140.8,140.85,140.68,140.76,10245.0,122.4157,122.4592,122.3113,122.3809,10245.0
2023-02-13 15:10:00,140.82,140.94,140.7,140.79,14366.0,122.4331,122.5374,122.3287,122.407,14366.0
2023-02-13 15:15:00,140.79,140.9,140.44,140.63,14854.0,122.407,122.5026,122.1027,122.2679,14854.0
2023-02-13 15:20:00,140.66,140.92,140.63,140.91,15539.0,122.294,122.52,122.2679,122.5113,15539.0
2023-02-13 15:25:00,140.94,141.16,140.91,141.03,15108.0,122.5374,122.7287,122.5113,122.6156,15108.0
2023-02-13 15:30:00,141.03,141.36,141.0,141.18,17161.0,122.6156,122.9026,122.5896,122.7461,17161.0
2023-02-13 15:35:00,141.16,141.32,141.12,141.23,17178.0,122.7287,122.8678,122.6939,122.7895,17178.0
2023-02-13 15:40:00,141.23,141.35,141.2,141.33,17083.0,122.7895,122.8939,122.7635,122.8765,17083.0
2023-02-13 15:45:00,141.31,141.49,141.18,141.42,25670.0,122.8591,123.0156,122.7461,122.9547,25670.0
2023-02-13 15:50:00,141.4,141.55,141.27,141.51,38311.0,122.9373,123.0678,122.8243,123.033,38311.0
2023-02-13 15:55:00,141.53,141.82,141.52,141.75,101483.0,123.0504,123.3025,123.0417,123.2416,101483.0
2023-02-14 09:30:00,141.0,141.38,140.14,140.69,13305.0,122.5896,122.9199,121.8419,122.32,13305.0
2023-02-14 09:35:00,140.7,140.71,140.18,140.47,8776.0,122.3287,122.3374,121.8766,122.1288,8776.0
2023-02-14 09:40:00,140.39,140.61,140.32,140.51,16058.0,122.0592,122.2505,121.9984,122.1635,16058.0
2023-02-14 09:45:00,140.42,140.91,140.4,140.81,10241.0,122.0853,122.5113,122.0679,122.4244,10241.0
2023-02-14 09:50:00,140.81,140.97,140.81,140.95,6620.0,122.4244,122.5635,122.4244,122.5461,6620.0
2023-02-14 09:55:00,141.0,141.61,141.0,141.61,3725.0,122.5896,123.1199,122.5896,123.1199,3725.0
2023-02-14 10:00:00,141.51,141.69,141.5,141.58,2544.0,123.033,123.1895,123.0243,123.0938,2544.0
2023-02-14 10:05:00,141.66,141.76,141.46,141.65,2630.0,123.1634,123.2503,122.9895,123.1547,2630.0
2023-02-14 10:10:00,141.68,141.8,141.51,141.67,10452.0,123.1808,123.2851,123.033,123.1721,10452.0
2023-02-14 10:15:00,141.78,142.0,141.7,141.7,10874.0,123.2677,123.459,123.1982,123.1982,10874.0
2023-02-14 10:20:00,141.53,141.62,141.4,141.4,4629.0,123.0504,123.1286,122.9373,122.9373,4629.0
2023-02-14 10:25:00,141.37,141.41,140.96,140.96,11328.0,122.9113,122.946,122.5548,122.5548,11328.0
2023-02-14 10:30:00,141.0,141.13,140.89,140.94,6373.0,122.5896,122.7026,122.4939,122.5374,6373.0
2023-02-14 10:35:00,140.92,140.92,140.37,140.47,8317.0,122.52,122.52,122.0418,122.1288,8317.0
2023-02-14 10:40:00,140.47,140.6,140.39,140.58,6330.0,122.1288,122.2418,122.0592,122.2244,6330.0
2023-02-14 10:45:00,140.55,140.55,140.03,140.53,11469.0,122.1983,122.1983,121.7462,122.1809,11469.0
2023-02-14 10:50:00,140.53,140.54,140.22,140.22,4196.0,122.1809,122.1896,121.9114,121.9114,4196.0
2023-02-14 10:55:00,140.29,140.59,140.24,140.43,4948.0,121.9723,122.2331,121.9288,122.094,4948.0
2023-02-14 11:00:00,140.42,140.81,140.42,140.7,3083.0,122.0853,122.4244,122.0853,122.3287,3083.0
2023-02-14 11:05:00,140.74,140.81,140.62,140.65,5852.0,122.3635,122.4244,122.2592,122.2853,5852.0
2023-02-14 11:10:00,140.66,140.74,140.55,140.59,7504.0,122.294,122.3635,122.1983,122.2331,7504.0
2023-02-14 11:15:00,140.6,140.74,140.47,140.68,9338.0,122.2418,122.3635,122.1288,122.3113,9338.0
2023-02-14 11:20:00,140.65,140.66,140.49,140.53,6732.0,122.2853,122.294,122.1462,122.1809,6732.0
2023-02-14 11:25:00,140.5,140.5,139.86,139.87,7372.0,122.1549,122.1549,121.5984,121.6071,7372.0
2023-02-14 11:30:00,139.79,139.79,139.16,139.22,12530.0,121.5376,121.5376,120.9898,121.042,12530.0
2023-02-14 11:35:00,139.21,139.53,139.21,139.34,11090.0,121.0333,121.3115,121.0333,121.1463,11090.0
2023-02-14 11:40:00,139.38,139.43,139.06,139.13,9069.0,121.1811,121.2246,120.9029,120.9637,9069.0
2023-02-14 11:45:00,139.19,139.48,139.15,139.47,4852.0,121.0159,121.268,120.9811,121.2593,4852.0
2023-02-14 11:50:00,139.39,139.45,139.13,139.24,4319.0,121.1898,121.2419,120.9637,121.0594,4319.0
2023-02-14 11:55:00,139.27,139.36,139.03,139.17,18180.0,121.0855,121.1637,120.8768,120.9985,18180.0
2023-02-14 12:00:00,139.13,139.27,138.99,139.01,18681.0,120.9637,121.0855,120.842,120.8594,18681.0
2023-02-14 12:05:00,139.0,139.01,138.84,138.96,5302.0,120.8507,120.8594,120.7116,120.8159,5302.0
2023-02-14 12:10:00,138.95,139.13,138.95,139.06,9500.0,120.8072,120.9637,120.8072,120.9029,9500.0
2023-02-14 12:15:00,139.08,139.14,138.86,138.94,6924.0,120.9203,120.9724,120.729,120.7985,6924.0
2023-02-14 12:20:00,138.95,139.18,138.92,138.96,6479.0,120.8072,121.0072,120.7812,120.8159,6479.0
2023-02-14 12:25:00,139.0,139.17,138.94,139.02,5159.0,120.8507,120.9985,120.7985,120.8681,5159.0
2023-02-14 12:30:00,138.98,139.01,138.94,139.01,1928.0,120.8333,120.8594,120.7985,120.8594,1928.0
2023-02-14 12:35:00,138.99,139.06,138.84,138.93,5675.0,120.842,120.9029,120.7116,120.7898,5675.0
2023-02-14 12:40:00,138.92,139.07,138.89,138.91,2806.0,120.7812,120.9116,120.7551,120.7725,2806.0
2023-02-14 12:45:00,138.86,139.28,138.85,139.15,7097.0,120.729,121.0941,120.7203,120.9811,7097.0
2023-02-14 12:50:00,139.13,139.17,139.02,139.09,9652.0,120.9637,120.9985,120.8681,120.929,9652.0
2023-02-14 12:55:00,139.09,139.27,139.03,139.15,7196.0,120.929,121.0855,120.8768,120.9811,7196.0
2023-02-14 13:00:00,139.13,139.83,139.13,139.82,11983.0,120.9637,121.5723,120.9637,121.5636,11983.0
2023-02-14 13:05:00,139.73,139.73,139.4,139.4,5417.0,121.4854,121.4854,121.1985,121.1985,5417.0
2023-02-14 13:10:00,139.44,139.72,139.36,139.66,10450.0,121.2333,121.4767,121.1637,121.4245,10450.0
2023-02-14 13:15:00,139.71,139.89,139.56,139.58,8515.0,121.468,121.6245,121.3376,121.355,8515.0
2023-02-14 13:20:00,139.67,139.74,139.42,139.49,8246.0,121.4332,121.4941,121.2159,121.2767,8246.0
2023-02-14 13:25:00,139.46,139.54,139.38,139.47,3227.0,121.2506,121.3202,121.1811,121.2593,3227.0
2023-02-14 13:30:00,139.54,139.61,139.48,139.61,3134.0,121.3202,121.3811,121.268,121.3811,3134.0
2023-02-14 13:35:00,139.58,139.61,139.45,139.48,4886.0,121.355,121.3811,121.2419,121.268,4886.0
2023-02-14 13:40:00,139.51,139.54,139.19,139.19,3796.0,121.2941,121.3202,121.0159,121.0159,3796.0
2023-02-14 13:45:00,139.25,139.56,139.25,139.47,3185.0,121.0681,121.3376,121.0681,121.2593,3185.0
2023-02-14 13:50:00,139.47,139.57,139.42,139.5,3483.0,121.2593,121.3463,121.2159,121.2854,3483.0
2023-02-14 13:55:00,139.57,139.59,139.45,139.47,3747.0,121.3463,121.3637,121.2419,121.2593,3747.0
2023-02-14 14:00:00,139.43,139.76,139.36,139.76,16781.0,121.2246,121.5115,121.1637,121.5115,16781.0
2023-02-14 14:05:00,139.7,139.75,139.33,139.54,10522.0,121.4593,121.5028,121.1376,121.3202,10522.0
2023-02-14 14:10:00,139.53,139.7,139.49,139.5,5258.0,121.3115,121.4593,121.2767,121.2854,5258.0
2023-02-14 14:15:00,139.52,139.72,139.51,139.7,3883.0,121.3028,121.4767,121.2941,121.4593,3883.0
2023-02-14 14:20:00,139.71,139.78,139.55,139.55,3270.0,121.468,121.5289,121.3289,121.3289,3270.0
2023-02-14 14:25:00,139.59,139.65,139.54,139.63,6965.0,121.3637,121.4158,121.3202,121.3984,6965.0
2023-02-14 14:30:00,139.64,139.98,139.63,139.98,10376.0,121.4071,121.7027,121.3984,121.7027,10376.0
2023-02-14 14:35:00,140.0,140.07,139.8,139.81,9303.0,121.7201,121.781,121.5462,121.5549,9303.0
2023-02-14 14:40:00,139.78,139.86,139.78,139.78,2989.0,121.5289,121.5984,121.5289,121.5289,2989.0
2023-02-14 14:45:00,139.83,139.97,139.8,139.87,4904.0,121.5723,121.6941,121.5462,121.6071,4904.0
2023-02-14 14:50:00,139.88,139.94,139.76,139.83,4268.0,121.6158,121.668,121.5115,121.5723,4268.0
2023-02-14 14:55:00,139.83,140.0,139.82,139.83,1885.0,121.5723,121.7201,121.5636,121.5723,1885.0
2023-02-14 15:00:00,139.82,139.99,139.8,139.82,2725.0,121.5636,121.7114,121.5462,121.5636,2725.0
2023-02-14 15:05:00,139.8,139.8,139.58,139.59,7912.0,121.5462,121.5462,121.355,121.3637,7912.0
2023-02-14 15:10:00,139.59,139.69,139.44,139.63,11045.0,121.3637,121.4506,121.2333,121.3984,11045.0
2023-02-14 15:15:00,139.64,139.68,139.37,139.63,14048.0,121.4071,121.4419,121.1724,121.3984,14048.0
2023-02-14 15:20:00,139.64,139.77,139.43,139.49,46469.0,121.4071,121.5202,121.2246,121.2767,46469.0
2023-02-14 15:25:00,139.51,139.63,139.44,139.5,29781.0,121.2941,121.3984,121.2333,121.2854,29781.0
2023-02-14 15:30:00,139.48,139.69,139.33,139.52,24370.0,121.268,121.4506,121.1376,121.3028,24370.0
2023-02-14 15:35:00,139.51,139.63,139.31,139.56,16408.0,121.2941,121.3984,121.1202,121.3376,16408.0
2023-02-14 15:40:00,139.54,139.72,139.52,139.68,12474.0,121.3202,121.4767,121.3028,121.4419,12474.0
2023-02-14 15:45:00,139.67,139.7,139.33,139.52,31209.0,121.4332,121.4593,121.1376,121.3028,31209.0
2023-02-14 15:50:00,139.49,139.61,139.36,139.51,36300.0,121.2767,121.3811,121.1637,121.2941,36300.0
2023-02-14 15:55:00,139.54,139.59,138.99,139.07,108784.0,121.3202,121.3637,120.842,120.9116,108784.0
2023-02-15 09:30:00,138.13,138.46,137.47,138.38,35958.0,120.0943,120.3812,119.5205,120.3117,35958.0
2023-02-15 09:35:00,138.34,138.66,138.31,138.52,16206.0,120.2769,120.5551,120.2508,120.4334,16206.0
2023-02-15 09:40:00,138.67,139.0,138.66,138.73,8156.0,120.5638,120.8507,120.5551,120.616,8156.0
2023-02-15 09:45:00,138.62,139.19,138.57,139.03,7511.0,120.5203,121.0159,120.4769,120.8768,7511.0
2023-02-15 09:50:00,138.97,139.21,138.44,138.58,26498.0,120.8246,121.0333,120.3638,120.4855,26498.0
2023-02-15 09:55:00,138.56,138.84,138.26,138.74,32776.0,120.4682,120.7116,120.2073,120.6247,32776.0
2023-02-15 10:00:00,138.7,139.06,138.43,138.99,15531.0,120.5899,120.9029,120.3551,120.842,15531.0
2023-02-15 10:05:00,138.99,139.1,138.15,138.42,19578.0,120.842,120.9376,120.1117,120.3464,19578.0
2023-02-15 10:10:00,138.46,138.48,138.16,138.45,10705.0,120.3812,120.3986,120.1204,120.3725,10705.0
2023-02-15 10:15:00,138.45,138.91,138.32,138.86,14162.0,120.3725,120.7725,120.2595,120.729,14162.0
2023-02-15 10:20:00,138.93,138.96,138.52,138.55,25411.0,120.7898,120.8159,120.4334,120.4595,25411.0
2023-02-15 10:25:00,138.51,138.91,138.51,138.72,31259.0,120.4247,120.7725,120.4247,120.6073,31259.0
2023-02-15 10:30:00,138.65,139.1,138.58,139.0,23668.0,120.5464,120.9376,120.4855,120.8507,23668.0
2023-02-15 10:35:00,139.0,139.54,138.9,139.46,14186.0,120.8507,121.3202,120.7638,121.2506,14186.0
2023-02-15 10:40:00,139.44,139.61,139.14,139.14,7741.0,121.2333,121.3811,120.9724,120.9724,7741.0
2023-02-15 10:45:00,139.05,139.23,138.74,138.86,32792.0,120.8942,121.0507,120.6247,120.729,32792.0
2023-02-15 10:50:00,138.78,139.05,138.78,138.93,3609.0,120.6594,120.8942,120.6594,120.7898,3609.0
2023-02-15 10:55:00,138.9,138.94,138.59,138.79,21140.0,120.7638,120.7985,120.4942,120.6681,21140.0
2023-02-15 11:00:00,138.77,139.08,138.76,139.01,5355.0,120.6507,120.9203,120.642,120.8594,5355.0
2023-02-15 11:05:00,139.01,139.2,138.94,139.12,13006.0,120.8594,121.0246,120.7985,120.955,13006.0
2023-02-15 11:10:00,139.19,139.19,138.99,139.03,9888.0,121.0159,121.0159,120.842,120.8768,9888.0
2023-02-15 11:15:00,138.97,138.98,138.75,138.94,5254.0,120.8246,120.8333,120.6333,120.7985,5254.0
2023-02-15 11:20:00,138.93,139.03,138.82,139.0,6525.0,120.7898,120.8768,120.6942,120.8507,6525.0
2023-02-15 11:25:00,139.03,139.22,138.98,139.18,14184.0,120.8768,121.042,120.8333,121.0072,14184.0
2023-02-15 11:30:00,139.16,139.16,138.88,138.91,10569.0,120.9898,120.9898,120.7464,120.7725,10569.0
2023-02-15 11:35:00,138.92,139.18,138.9,139.18,3800.0,120.7812,121.0072,120.7638,121.0072,3800.0
2023-02-15 11:40:00,139.19,139.37,139.18,139.35,5527.0,121.0159,121.1724,121.0072,121.155,5527.0
2023-02-15 11:45:00,139.39,139.4,139.17,139.31,5690.0,121.1898,121.1985,120.9985,121.1202,5690.0
2023-02-15 11:50:00,139.31,139.39,139.21,139.31,3852.0,121.1202,121.1898,121.0333,121.1202,3852.0
2023-02-15 11:55:00,139.43,139.46,139.13,139.13,8017.0,121.2246,121.2506,120.9637,120.9637,8017.0
2023-02-15 12:00:00,139.15,139.19,139.03,139.11,5431.0,120.9811,121.0159,120.8768,120.9463,5431.0
2023-02-15 12:05:00,139.11,139.11,138.7,138.81,6108.0,120.9463,120.9463,120.5899,120.6855,6108.0
2023-02-15 12:10:00,138.79,138.91,138.63,138.67,4735.0,120.6681,120.7725,120.529,120.5638,4735.0
2023-02-15 12:15:00,138.65,138.74,138.58,138.64,5661.0,120.5464,120.6247,120.4855,120.5377,5661.0
2023-02-15 12:20:00,138.65,138.78,138.58,138.73,9734.0,120.5464,120.6594,120.4855,120.616,9734.0
2023-02-15 12:25:00,138.75,138.97,138.63,138.73,27229.0,120.6333,120.8246,120.529,120.616,27229.0
2023-02-15 12:30:00,138.73,138.9,138.68,138.9,5638.0,120.616,120.7638,120.5725,120.7638,5638.0
2023-02-15 12:35:00,138.89,139.05,138.85,138.92,10288.0,120.7551,120.8942,120.7203,120.7812,10288.0
2023-02-15 12:40:00,138.94,139.05,138.88,138.95,5701.0,120.7985,120.8942,120.7464,120.8072,5701.0
2023-02-15 12:45:00,138.98,139.04,138.81,138.93,7170.0,120.8333,120.8855,120.6855,120.7898,7170.0
2023-02-15 12:50:00,138.89,139.05,138.86,139.03,3772.0,120.7551,120.8942,120.729,120.8768,3772.0
2023-02-15 12:55:00,139.06,139.06,138.85,138.89,3921.0,120.9029,120.9029,120.7203,120.7551,3921.0
2023-02-15 13:00:00,138.9,139.12,138.89,139.08,4515.0,120.7638,120.955,120.7551,120.9203,4515.0
2023-02-15 13:05:00,139.08,139.16,138.97,139.11,5322.0,120.9203,120.9898,120.8246,120.9463,5322.0
2023-02-15 13:10:00,139.11,139.11,139.0,139.11,2845.0,120.9463,120.9463,120.8507,120.9463,2845.0
2023-02-15 13:15:00,139.18,139.23,139.07,139.16,5851.0,121.0072,121.0507,120.9116,120.9898,5851.0
2023-02-15 13:20:00,139.18,139.29,139.17,139.19,6280.0,121.0072,121.1028,120.9985,121.0159,6280.0
2023-02-15 13:25:00,139.18,139.36,139.17,139.36,6364.0,121.0072,121.1637,120.9985,121.1637,6364.0
2023-02-15 13:30:00,139.38,139.43,139.25,139.34,7321.0,121.1811,121.2246,121.0681,121.1463,7321.0
2023-02-15 13:35:00,139.36,139.4,139.25,139.3,6213.0,121.1637,121.1985,121.0681,121.1115,6213.0
2023-02-15 13:40:00,139.28,139.35,139.15,139.29,6766.0,121.0941,121.155,120.9811,121.1028,6766.0
2023-02-15 13:45:00,139.3,139.3,139.11,139.17,3412.0,121.1115,121.1115,120.9463,120.9985,3412.0
2023-02-15 13:50:00,139.17,139.21,139.07,139.21,4249.0,120.9985,121.0333,120.9116,121.0333,4249.0
2023-02-15 13:55:00,139.22,139.28,139.08,139.27,4473.0,121.042,121.0941,120.9203,121.0855,4473.0
2023-02-15 14:00:00,139.31,139.39,139.13,139.14,5928.0,121.1202,121.1898,120.9637,120.9724,5928.0
2023-02-15 14:05:00,139.16,139.33,139.16,139.31,5937.0,120.9898,121.1376,120.9898,121.1202,5937.0
2023-02-15 14:10:00,139.27,139.62,139.22,139.62,10245.0,121.0855,121.3898,121.042,121.3898,10245.0
2023-02-15 14:15:00,139.59,139.63,139.45,139.46,7830.0,121.3637,121.3984,121.2419,121.2506,7830.0
2023-02-15 14:20:00,139.44,139.56,139.39,139.44,9392.0,121.2333,121.3376,121.1898,121.2333,9392.0
2023-02-15 14:25:00,139.45,139.49,139.38,139.39,10876.0,121.2419,121.2767,121.1811,121.1898,10876.0
2023-02-15 14:30:00,139.41,139.45,139.31,139.4,8430.0,121.2072,121.2419,121.1202,121.1985,8430.0
2023-02-15 14:35:00,139.45,139.5,139.38,139.48,5940.0,121.2419,121.2854,121.1811,121.268,5940.0
2023-02-15 14:40:00,139.48,139.61,139.42,139.57,7079.0,121.268,121.3811,121.2159,121.3463,7079.0
2023-02-15 14:45:00,139.58,139.64,139.51,139.58,6977.0,121.355,121.4071,121.2941,121.355,6977.0
2023-02-15 14:50:00,139.59,139.68,139.4,139.42,10122.0,121.3637,121.4419,121.1985,121.2159,10122.0
2023-02-15 14:55:00,139.42,139.45,139.2,139.29,10221.0,121.2159,121.2419,121.0246,121.1028,10221.0
2023-02-15 15:00:00,139.34,139.51,139.31,139.46,14044.0,121.1463,121.2941,121.1202,121.2506,14044.0
2023-02-15 15:05:00,139.45,139.58,139.44,139.58,8998.0,121.2419,121.355,121.2333,121.355,8998.0
2023-02-15 15:10:00,139.56,139.6,139.49,139.56,11852.0,121.3376,121.3724,121.2767,121.3376,11852.0
2023-02-15 15:15:00,139.56,139.64,139.42,139.48,20164.0,121.3376,121.4071,121.2159,121.268,20164.0
2023-02-15 15:20:00,139.48,139.64,139.46,139.54,13355.0,121.268,121.4071,121.2506,121.3202,13355.0
2023-02-15 15:25:00,139.54,139.69,139.52,139.64,17688.0,121.3202,121.4506,121.3028,121.4071,17688.0
2023-02-15 15:30:00,139.65,139.78,139.57,139.67,21620.0,121.4158,121.5289,121.3463,121.4332,21620.0
2023-02-15 15:35:00,139.66,139.77,139.64,139.76,21516.0,121.4245,121.5202,121.4071,121.5115,21516.0
2023-02-15 15:40:00,139.77,139.8,139.63,139.64,26126.0,121.5202,121.5462,121.3984,121.4071,26126.0
2023-02-15 15:45:00,139.63,139.95,139.58,139.94,36495.0,121.3984,121.6767,121.355,121.668,36495.0
2023-02-15 15:50:00,139.95,140.0,139.83,139.95,71503.0,121.6767,121.7201,121.5723,121.6767,71503.0
2023-02-15 15:55:00,139.95,140.19,139.77,140.19,132920.0,121.6767,121.8853,121.5202,121.8853,132920.0
2023-02-16 09:30:00,137.97,138.55,137.41,137.49,31659.0,119.9552,120.4595,119.4683,119.5379,31659.0
2023-02-16 09:35:00,137.58,137.79,137.24,137.79,15105.0,119.6161,119.7987,119.3205,119.7987,15105.0
2023-02-16 09:40:00,137.79,138.0,137.43,137.8,13644.0,119.7987,119.9813,119.4857,119.8074,13644.0
2023-02-16 09:45:00,137.8,138.32,137.64,137.8,15531.0,119.8074,120.2595,119.6683,119.8074,15531.0
2023-02-16 09:50:00,137.86,138.4,137.84,138.09,11977.0,119.8596,120.329,119.8422,120.0595,11977.0
2023-02-16 09:55:00,138.01,138.55,137.92,138.33,15778.0,119.99,120.4595,119.9117,120.2682,15778.0
2023-02-16 10:00:00,138.22,138.75,138.2,138.61,16364.0,120.1726,120.6333,120.1552,120.5116,16364.0
2023-02-16 10:05:00,138.67,138.83,138.41,138.52,8747.0,120.5638,120.7029,120.3377,120.4334,8747.0
2023-02-16 10:10:00,138.36,139.01,138.36,138.91,12340.0,120.2943,120.8594,120.2943,120.7725,12340.0
2023-02-16 10:15:00,138.88,138.95,138.7,138.92,10200.0,120.7464,120.8072,120.5899,120.7812,10200.0
2023-02-16 10:20:00,138.88,139.13,138.84,138.89,7631.0,120.7464,120.9637,120.7116,120.7551,7631.0
2023-02-16 10:25:00,138.85,139.36,138.85,139.3,16826.0,120.7203,121.1637,120.7203,121.1115,16826.0
2023-02-16 10:30:00,139.36,139.55,139.24,139.39,18618.0,121.1637,121.3289,121.0594,121.1898,18618.0
2023-02-16 10:35:00,139.41,139.71,139.32,139.69,12481.0,121.2072,121.468,121.1289,121.4506,12481.0
2023-02-16 10:40:00,139.7,139.74,139.53,139.66,11918.0,121.4593,121.4941,121.3115,121.4245,11918.0
2023-02-16 10:45:00,139.71,139.83,139.58,139.73,9795.0,121.468,121.5723,121.355,121.4854,9795.0
2023-02-16 10:50:00,139.73,139.73,139.46,139.5,10169.0,121.4854,121.4854,121.2506,121.2854,10169.0
2023-02-16 10:55:00,139.5,139.52,139.25,139.28,7375.0,121.2854,121.3028,121.0681,121.0941,7375.0
2023-02-16 11:00:00,139.27,139.7,139.27,139.66,10090.0,121.0855,121.4593,121.0855,121.4245,10090.0
2023-02-16 11:05:00,139.53,139.59,139.07,139.13,12092.0,121.3115,121.3637,120.9116,120.9637,12092.0
2023-02-16 11:10:00,139.16,139.32,138.9,139.08,12374.0,120.9898,121.1289,120.7638,120.9203,12374.0
2023-02-16 11:15:00,139.08,139.25,139.03,139.19,12445.0,120.9203,121.0681,120.8768,121.0159,12445.0
2023-02-16 11:20:00,139.19,139.36,139.07,139.28,9130.0,121.0159,121.1637,120.9116,121.0941,9130.0
2023-02-16 11:25:00,139.25,139.53,139.14,139.52,6775.0,121.0681,121.3115,120.9724,121.3028,6775.0
2023-02-16 11:30:00,139.5,139.57,139.32,139.57,23364.0,121.2854,121.3463,121.1289,121.3463,23364.0
2023-02-16 11:35:00,139.54,139.6,139.24,139.38,18700.0,121.3202,121.3724,121.0594,121.1811,18700.0
2023-02-16 11:40:00,139.41,139.69,139.38,139.66,11491.0,121.2072,121.4506,121.1811,121.4245,11491.0
2023-02-16 11:45:00,139.66,139.8,139.61,139.72,6826.0,121.4245,121.5462,121.3811,121.4767,6826.0
2023-02-16 11:50:00,139.68,139.68,139.39,139.4,16964.0,121.4419,121.4419,121.1898,121.1985,16964.0
2023-02-16 11:55:00,139.43,139.72,139.38,139.4,5665.0,121.2246,121.4767,121.1811,121.1985,5665.0
2023-02-16 12:00:00,139.43,139.61,139.42,139.52,5486.0,121.2246,121.3811,121.2159,121.3028,5486.0
2023-02-16 12:05:00,139.47,139.66,139.43,139.53,6375.0,121.2593,121.4245,121.2246,121.3115,6375.0
2023-02-16 12:10:00,139.53,139.76,139.53,139.68,5820.0,121.3115,121.5115,121.3115,121.4419,5820.0
2023-02-16 12:15:00,139.69,139.93,139.6,139.66,8919.0,121.4506,121.6593,121.3724,121.4245,8919.0
2023-02-16 12:20:00,139.68,140.2,139.61,140.18,5437.0,121.4419,121.894,121.3811,121.8766,5437.0
2023-02-16 12:25:00,140.14,140.22,139.95,139.96,5237.0,121.8419,121.9114,121.6767,121.6854,5237.0
2023-02-16 12:30:00,140.0,140.13,139.81,140.08,7019.0,121.7201,121.8332,121.5549,121.7897,7019.0
2023-02-16 12:35:00,140.11,140.12,139.99,140.09,4407.0,121.8158,121.8245,121.7114,121.7984,4407.0
2023-02-16 12:40:00,140.05,140.21,140.02,140.18,6777.0,121.7636,121.9027,121.7375,121.8766,6777.0
2023-02-16 12:45:00,140.21,140.41,140.21,140.34,10938.0,121.9027,122.0766,121.9027,122.0157,10938.0
2023-02-16 12:50:00,140.31,140.35,140.12,140.2,7034.0,121.9897,122.0244,121.8245,121.894,7034.0
2023-02-16 12:55:00,140.16,140.21,139.99,140.18,4923.0,121.8592,121.9027,121.7114,121.8766,4923.0
2023-02-16 13:00:00,140.23,140.44,140.02,140.22,10480.0,121.9201,122.1027,121.7375,121.9114,10480.0
2023-02-16 13:05:00,140.28,140.46,140.28,140.42,7139.0,121.9636,122.1201,121.9636,122.0853,7139.0
2023-02-16 13:10:00,140.42,140.46,140.23,140.44,10444.0,122.0853,122.1201,121.9201,122.1027,10444.0
2023-02-16 13:15:00,140.44,140.44,140.19,140.33,7213.0,122.1027,122.1027,121.8853,122.007,7213.0
2023-02-16 13:20:00,140.33,140.33,140.16,140.22,7704.0,122.007,122.007,121.8592,121.9114,7704.0
2023-02-16 13:25:00,140.19,140.21,140.08,140.09,5819.0,121.8853,121.9027,121.7897,121.7984,5819.0
2023-02-16 13:30:00,140.09,140.28,139.99,140.24,8540.0,121.7984,121.9636,121.7114,121.9288,8540.0
2023-02-16 13:35:00,140.27,140.59,140.23,140.54,8064.0,121.9549,122.2331,121.9201,122.1896,8064.0
2023-02-16 13:40:00,140.49,140.49,140.31,140.31,6744.0,122.1462,122.1462,121.9897,121.9897,6744.0
2023-02-16 13:45:00,140.28,140.4,140.2,140.29,5989.0,121.9636,122.0679,121.894,121.9723,5989.0
2023-02-16 13:50:00,140.29,140.31,140.19,140.29,4428.0,121.9723,121.9897,121.8853,121.9723,4428.0
2023-02-16 13:55:00,140.26,140.26,140.1,140.22,5174.0,121.9462,121.9462,121.8071,121.9114,5174.0
2023-02-16 14:00:00,140.22,140.42,140.22,140.35,7650.0,121.9114,122.0853,121.9114,122.0244,7650.0
2023-02-16 14:05:00,140.31,140.34,140.11,140.34,5497.0,121.9897,122.0157,121.8158,122.0157,5497.0
2023-02-16 14:10:00,140.34,140.53,140.31,140.51,7183.0,122.0157,122.1809,121.9897,122.1635,7183.0
2023-02-16 14:15:00,140.49,140.73,140.49,140.67,7053.0,122.1462,122.3548,122.1462,122.3027,7053.0
2023-02-16 14:20:00,140.68,140.75,140.55,140.72,9722.0,122.3113,122.3722,122.1983,122.3461,9722.0
2023-02-16 14:25:00,140.72,140.87,140.67,140.77,8756.0,122.3461,122.4765,122.3027,122.3896,8756.0
2023-02-16 14:30:00,140.77,140.94,140.77,140.93,7680.0,122.3896,122.5374,122.3896,122.5287,7680.0
2023-02-16 14:35:00,140.91,140.94,140.72,140.72,8730.0,122.5113,122.5374,122.3461,122.3461,8730.0
2023-02-16 14:40:00,140.75,140.82,140.63,140.69,18568.0,122.3722,122.4331,122.2679,122.32,18568.0
2023-02-16 14:45:00,140.72,140.78,140.61,140.68,14217.0,122.3461,122.3983,122.2505,122.3113,14217.0
2023-02-16 14:50:00,140.67,140.81,140.52,140.76,11668.0,122.3027,122.4244,122.1722,122.3809,11668.0
2023-02-16 14:55:00,140.73,140.77,140.7,140.72,13391.0,122.3548,122.3896,122.3287,122.3461,13391.0
2023-02-16 15:00:00,140.72,140.76,140.48,140.54,11802.0,122.3461,122.3809,122.1375,122.1896,11802.0
2023-02-16 15:05:00,140.51,140.6,140.1,140.36,18435.0,122.1635,122.2418,121.8071,122.0331,18435.0
2023-02-16 15:10:00,140.36,140.45,140.2,140.25,11926.0,122.0331,122.1114,121.894,121.9375,11926.0
2023-02-16 15:15:00,140.26,140.29,139.98,140.01,13176.0,121.9462,121.9723,121.7027,121.7288,13176.0
2023-02-16 15:20:00,140.01,140.01,139.77,139.9,21229.0,121.7288,121.7288,121.5202,121.6332,21229.0
2023-02-16 15:25:00,139.94,140.08,139.7,139.75,11393.0,121.668,121.7897,121.4593,121.5028,11393.0
2023-02-16 15:30:00,139.67,139.72,139.43,139.72,15528.0,121.4332,121.4767,121.2246,121.4767,15528.0
2023-02-16 15:35:00,139.69,139.97,139.62,139.73,22633.0,121.4506,121.6941,121.3898,121.4854,22633.0
2023-02-16 15:40:00,139.71,139.78,139.47,139.7,20094.0,121.468,121.5289,121.2593,121.4593,20094.0
2023-02-16 15:45:00,139.69,139.69,139.34,139.61,22027.0,121.4506,121.4506,121.1463,121.3811,22027.0
2023-02-16 15:50:00,139.59,139.98,139.48,139.88,45841.0,121.3637,121.7027,121.268,121.6158,45841.0
2023-02-16 15:55:00,139.9,139.91,139.51,139.77,106804.0,121.6332,121.6419,121.2941,121.5202,106804.0
2023-02-17 09:30:00,139.76,139.76,138.94,139.01,65624.0,121.5115,121.5115,120.7985,120.8594,65624.0
2023-02-17 09:35:00,139.21,139.52,139.04,139.49,8651.0,121.0333,121.3028,120.8855,121.2767,8651.0
2023-02-17 09:40:00,139.53,139.62,138.76,138.76,6173.0,121.3115,121.3898,120.642,120.642,6173.0
2023-02-17 09:45:00,138.71,138.75,138.45,138.55,8140.0,120.5986,120.6333,120.3725,120.4595,8140.0
2023-02-17 09:50:00,138.55,138.61,138.0,138.0,10878.0,120.4595,120.5116,119.9813,119.9813,10878.0
2023-02-17 09:55:00,137.91,138.37,137.83,138.0,11049.0,119.903,120.303,119.8335,119.9813,11049.0
2023-02-17 10:00:00,138.05,138.36,138.04,138.3,7520.0,120.0247,120.2943,120.0161,120.2421,7520.0
2023-02-17 10:05:00,138.4,138.82,138.37,138.72,8332.0,120.329,120.6942,120.303,120.6073,8332.0
2023-02-17 10:10:00,138.8,139.2,138.8,139.03,3025.0,120.6768,121.0246,120.6768,120.8768,3025.0
2023-02-17 10:15:00,139.1,139.25,138.98,139.18,11870.0,120.9376,121.0681,120.8333,121.0072,11870.0
2023-02-17 10:20:00,139.28,139.5,139.05,139.06,14661.0,121.0941,121.2854,120.8942,120.9029,14661.0
2023-02-17 10:25:00,139.08,139.36,139.07,139.18,11278.0,120.9203,121.1637,120.9116,121.0072,11278.0
2023-02-17 10:30:00,139.18,139.64,139.18,139.53,7460.0,121.0072,121.4071,121.0072,121.3115,7460.0
2023-02-17 10:35:00,139.61,139.82,139.49,139.63,9741.0,121.3811,121.5636,121.2767,121.3984,9741.0
2023-02-17 10:40:00,139.63,139.63,139.03,139.23,11171.0,121.3984,121.3984,120.8768,121.0507,11171.0
2023-02-17 10:45:00,139.18,139.32,139.03,139.12,6390.0,121.0072,121.1289,120.8768,120.955,6390.0
2023-02-17 10:50:00,139.14,139.17,138.9,139.03,11272.0,120.9724,120.9985,120.7638,120.8768,11272.0
2023-02-17 10:55:00,138.98,139.2,138.97,139.2,6348.0,120.8333,121.0246,120.8246,121.0246,6348.0
2023-02-17 11:00:00,139.15,139.15,138.86,138.92,4983.0,120.9811,120.9811,120.729,120.7812,4983.0
2023-02-17 11:05:00,138.98,139.46,138.96,139.36,11007.0,120.8333,121.2506,120.8159,121.1637,11007.0
2023-02-17 11:10:00,139.39,139.42,139.14,139.42,7381.0,121.1898,121.2159,120.9724,121.2159,7381.0
2023-02-17 11:15:00,139.41,139.48,139.31,139.37,6147.0,121.2072,121.268,121.1202,121.1724,6147.0
2023-02-17 11:20:00,139.41,139.41,139.07,139.07,8939.0,121.2072,121.2072,120.9116,120.9116,8939.0
2023-02-17 11:25:00,139.09,139.32,139.08,139.2,7361.0,120.929,121.1289,120.9203,121.0246,7361.0
2023-02-17 11:30:00,139.27,139.27,138.86,138.92,9896.0,121.0855,121.0855,120.729,120.7812,9896.0
2023-02-17 11:35:00,138.87,139.15,138.87,139.09,5733.0,120.7377,120.9811,120.7377,120.929,5733.0
2023-02-17 11:40:00,139.11,139.31,139.07,139.31,3829.0,120.9463,121.1202,120.9116,121.1202,3829.0
2023-02-17 11:45:00,139.38,139.51,139.33,139.38,3393.0,121.1811,121.2941,121.1376,121.1811,3393.0
2023-02-17 11:50:00,139.37,139.41,139.07,139.19,6989.0,121.1724,121.2072,120.9116,121.0159,6989.0
2023-02-17 11:55:00,139.25,139.43,139.2,139.43,4986.0,121.0681,121.2246,121.0246,121.2246,4986.0
2023-02-17 12:00:00,139.38,139.56,139.33,139.36,5876.0,121.1811,121.3376,121.1376,121.1637,5876.0
2023-02-17 12:05:00,139.4,139.5,139.4,139.48,4009.0,121.1985,121.2854,121.1985,121.268,4009.0
2023-02-17 12:10:00,139.5,139.54,139.43,139.43,5196.0,121.2854,121.3202,121.2246,121.2246,5196.0
2023-02-17 12:15:00,139.44,139.52,139.4,139.4,6014.0,121.2333,121.3028,121.1985,121.1985,6014.0
2023-02-17 12:20:00,139.39,139.51,139.28,139.44,5903.0,121.1898,121.2941,121.0941,121.2333,5903.0
2023-02-17 12:25:00,139.47,139.51,139.34,139.43,5265.0,121.2593,121.2941,121.1463,121.2246,5265.0
2023-02-17 12:30:00,139.37,139.45,139.3,139.4,3775.0,121.1724,121.2419,121.1115,121.1985,3775.0
2023-02-17 12:35:00,139.38,139.45,139.34,139.39,3381.0,121.1811,121.2419,121.1463,121.1898,3381.0
2023-02-17 12:40:00,139.46,139.53,139.4,139.46,4859.0,121.2506,121.3115,121.1985,121.2506,4859.0
2023-02-17 12:45:00,139.48,139.6,139.42,139.43,2646.0,121.268,121.3724,121.2159,121.2246,2646.0
2023-02-17 12:50:00,139.4,139.4,139.0,139.08,5043.0,121.1985,121.1985,120.8507,120.9203,5043.0
2023-02-17 12:55:00,139.12,139.28,139.08,139.22,3081.0,120.955,121.0941,120.9203,121.042,3081.0
2023-02-17 13:00:00,139.18,139.27,139.18,139.25,3345.0,121.0072,121.0855,121.0072,121.0681,3345.0
2023-02-17 13:05:00,139.26,139.42,139.25,139.42,3081.0,121.0768,121.2159,121.0681,121.2159,3081.0
2023-02-17 13:10:00,139.39,139.45,139.35,139.4,2380.0,121.1898,121.2419,121.155,121.1985,2380.0
2023-02-17 13:15:00,139.41,139.56,139.4,139.48,4794.0,121.2072,121.3376,121.1985,121.268,4794.0
2023-02-17 13:20:00,139.47,139.47,139.37,139.39,3392.0,121.2593,121.2593,121.1724,121.1898,3392.0
2023-02-17 13:25:00,139.39,139.45,139.33,139.42,2380.0,121.1898,121.2419,121.1376,121.2159,2380.0
2023-02-17 13:30:00,139.36,139.39,139.18,139.35,3708.0,121.1637,121.1898,121.0072,121.155,3708.0
2023-02-17 13:35:00,139.41,139.47,139.35,139.35,4079.0,121.2072,121.2593,121.155,121.155,4079.0
2023-02-17 13:40:00,139.34,139.45,139.31,139.37,2492.0,121.1463,121.2419,121.1202,121.1724,2492.0
2023-02-17 13:45:00,139.3,139.44,139.29,139.35,3603.0,121.1115,121.2333,121.1028,121.155,3603.0
2023-02-17 13:50:00,139.25,139.36,139.12,139.28,4876.0,121.0681,121.1637,120.955,121.0941,4876.0
2023-02-17 13:55:00,139.32,139.57,139.32,139.57,2662.0,121.1289,121.3463,121.1289,121.3463,2662.0
2023-02-17 14:00:00,139.57,139.75,139.53,139.69,9812.0,121.3463,121.5028,121.3115,121.4506,9812.0
2023-02-17 14:05:00,139.77,139.87,139.71,139.73,5533.0,121.5202,121.6071,121.468,121.4854,5533.0
2023-02-17 14:10:00,139.77,139.85,139.65,139.8,25459.0,121.5202,121.5897,121.4158,121.5462,25459.0
2023-02-17 14:15:00,139.8,139.89,139.65,139.65,9067.0,121.5462,121.6245,121.4158,121.4158,9067.0
2023-02-17 14:20:00,139.6,139.98,139.6,139.97,8804.0,121.3724,121.7027,121.3724,121.6941,8804.0
2023-02-17 14:25:00,139.96,139.97,139.71,139.72,7002.0,121.6854,121.6941,121.468,121.4767,7002.0
2023-02-17 14:30:00,139.75,139.8,139.63,139.79,5048.0,121.5028,121.5462,121.3984,121.5376,5048.0
2023-02-17 14:35:00,139.73,140.11,139.73,140.09,7542.0,121.4854,121.8158,121.4854,121.7984,7542.0
2023-02-17 14:40:00,140.07,140.07,139.83,139.91,8728.0,121.781,121.781,121.5723,121.6419,8728.0
2023-02-17 14:45:00,139.95,140.2,139.94,140.12,5607.0,121.6767,121.894,121.668,121.8245,5607.0
2023-02-17 14:50:00,140.15,140.41,140.15,140.34,8284.0,121.8506,122.0766,121.8506,122.0157,8284.0
2023-02-17 14:55:00,140.35,140.42,140.27,140.37,5525.0,122.0244,122.0853,121.9549,122.0418,5525.0
2023-02-17 15:00:00,140.35,140.54,140.33,140.36,27159.0,122.0244,122.1896,122.007,122.0331,27159.0
2023-02-17 15:05:00,140.33,140.54,140.23,140.54,10017.0,122.007,122.1896,121.9201,122.1896,10017.0
2023-02-17 15:10:00,140.55,140.69,140.38,140.69,18927.0,122.1983,122.32,122.0505,122.32,18927.0
2023-02-17 15:15:00,140.69,140.82,140.43,140.43,11090.0,122.32,122.4331,122.094,122.094,11090.0
2023-02-17 15:20:00,140.48,140.62,140.41,140.55,11462.0,122.1375,122.2592,122.0766,122.1983,11462.0
2023-02-17 15:25:00,140.53,140.66,140.37,140.41,10758.0,122.1809,122.294,122.0418,122.0766,10758.0
2023-02-17 15:30:00,140.4,140.82,140.31,140.8,14236.0,122.0679,122.4331,121.9897,122.4157,14236.0
2023-02-17 15:35:00,140.82,140.96,140.67,140.75,16203.0,122.4331,122.5548,122.3027,122.3722,16203.0
2023-02-17 15:40:00,140.7,141.02,140.68,140.92,25863.0,122.3287,122.607,122.3113,122.52,25863.0
2023-02-17 15:45:00,140.93,141.04,140.62,140.64,38263.0,122.5287,122.6243,122.2592,122.2766,38263.0
2023-02-17 15:50:00,140.71,141.01,140.71,140.85,58430.0,122.3374,122.5983,122.3374,122.4592,58430.0
2023-02-17 15:55:00,140.83,140.97,140.63,140.7,113599.0,122.4418,122.5635,122.2679,122.3287,113599.0
2023-02-21 09:30:00,139.13,140.37,139.0,139.09,44479.0,120.9637,122.0418,120.8507,120.929,44479.0
2023-02-21 09:35:00,139.25,139.34,137.95,137.95,9005.0,121.0681,121.1463,119.9378,119.9378,9005.0
2023-02-21 09:40:00,137.9,138.13,137.79,137.87,7345.0,119.8943,120.0943,119.7987,119.8683,7345.0
2023-02-21 09:45:00,137.76,138.1,137.56,137.73,15413.0,119.7726,120.0682,119.5987,119.7465,15413.0
2023-02-21 09:50:00,137.7,138.0,137.51,137.51,10763.0,119.7204,119.9813,119.5553,119.5553,10763.0
2023-02-21 09:55:00,137.59,137.85,137.38,137.42,14651.0,119.6248,119.8509,119.4422,119.477,14651.0
2023-02-21 10:00:00,137.34,137.44,136.91,137.07,14588.0,119.4075,119.4944,119.0336,119.1727,14588.0
2023-02-21 10:05:00,137.11,137.32,137.1,137.24,9622.0,119.2075,119.3901,119.1988,119.3205,9622.0
2023-02-21 10:10:00,137.23,137.53,137.07,137.31,9690.0,119.3118,119.5726,119.1727,119.3814,9690.0
2023-02-21 10:15:00,137.17,137.52,137.09,137.47,8812.0,119.2597,119.564,119.1901,119.5205,8812.0
2023-02-21 10:20:00,137.47,137.72,137.31,137.61,7086.0,119.5205,119.7378,119.3814,119.6422,7086.0
2023-02-21 10:25:00,137.59,137.59,137.39,137.48,4665.0,119.6248,119.6248,119.4509,119.5292,4665.0
2023-02-21 10:30:00,137.53,137.92,137.51,137.64,11055.0,119.5726,119.9117,119.5553,119.6683,11055.0
2023-02-21 10:35:00,137.7,137.78,137.58,137.74,5973.0,119.7204,119.79,119.6161,119.7552,5973.0
2023-02-21 10:40:00,137.72,138.14,137.68,137.9,7012.0,119.7378,120.103,119.7031,119.8943,7012.0
2023-02-21 10:45:00,137.91,137.98,137.39,137.44,9516.0,119.903,119.9639,119.4509,119.4944,9516.0
2023-02-21 10:50:00,137.35,137.46,137.14,137.24,4324.0,119.4161,119.5118,119.2336,119.3205,4324.0
2023-02-21 10:55:00,137.2,137.25,136.96,136.96,3296.0,119.2857,119.3292,119.0771,119.0771,3296.0
2023-02-21 11:00:00,136.94,137.1,136.93,137.02,3277.0,119.0597,119.1988,119.051,119.1292,3277.0
2023-02-21 11:05:00,137.02,137.13,136.82,136.97,4988.0,119.1292,119.2249,118.9553,119.0858,4988.0
2023-02-21 11:10:00,136.97,137.01,136.75,136.81,5142.0,119.0858,119.1205,118.8945,118.9467,5142.0
2023-02-21 11:15:00,136.89,137.0,136.7,136.97,3780.0,119.0162,119.1118,118.851,119.0858,3780.0
2023-02-21 11:20:00,136.97,137.19,136.97,136.97,4153.0,119.0858,119.277,119.0858,119.0858,4153.0
2023-02-21 11:25:00,137.03,137.29,137.03,137.09,7369.0,119.1379,119.364,119.1379,119.1901,7369.0
2023-02-21 11:30:00,137.1,137.22,136.94,137.04,4683.0,119.1988,119.3031,119.0597,119.1466,4683.0
2023-02-21 11:35:00,137.12,137.18,136.88,136.92,2558.0,119.2162,119.2683,119.0075,119.0423,2558.0
2023-02-21 11:40:00,136.94,137.17,136.92,137.1,3699.0,119.0597,119.2597,119.0423,119.1988,3699.0
2023-02-21 11:45:00,137.03,137.14,137.01,137.05,4670.0,119.1379,119.2336,119.1205,119.1553,4670.0
2023-02-21 11:50:00,137.03,137.07,136.89,136.94,3966.0,119.1379,119.1727,119.0162,119.0597,3966.0
2023-02-21 11:55:00,136.91,137.26,136.89,137.17,5362.0,119.0336,119.3379,119.0162,119.2597,5362.0
2023-02-21 12:00:00,137.16,137.37,137.14,137.36,3494.0,119.251,119.4335,119.2336,119.4248,3494.0
2023-02-21 12:05:00,137.36,137.4,137.16,137.24,2749.0,119.4248,119.4596,119.251,119.3205,2749.0
2023-02-21 12:10:00,137.18,137.23,136.92,136.95,2878.0,119.2683,119.3118,119.0423,119.0684,2878.0
2023-02-21 12:15:00,136.92,137.07,136.84,137.06,3771.0,119.0423,119.1727,118.9727,119.164,3771.0
2023-02-21 12:20:00,137.03,137.09,136.8,136.88,8209.0,119.1379,119.1901,118.938,119.0075,8209.0
2023-02-21 12:25:00,136.92,136.92,136.41,136.44,13185.0,119.0423,119.0423,118.5989,118.625,13185.0
2023-02-21 12:30:00,136.42,136.6,136.4,136.58,20634.0,118.6076,118.7641,118.5902,118.7467,20634.0
2023-02-21 12:35:00,136.54,136.7,136.5,136.63,17112.0,118.7119,118.851,118.6771,118.7902,17112.0
2023-02-21 12:40:00,136.68,136.84,136.63,136.78,6702.0,118.8336,118.9727,118.7902,118.9206,6702.0
2023-02-21 12:45:00,136.79,137.0,136.58,137.0,16207.0,118.9293,119.1118,118.7467,119.1118,16207.0
2023-02-21 12:50:00,137.0,137.02,136.95,136.95,2947.0,119.1118,119.1292,119.0684,119.0684,2947.0
2023-02-21 12:55:00,137.01,137.06,136.87,137.03,3960.0,119.1205,119.164,118.9988,119.1379,3960.0
2023-02-21 13:00:00,136.93,137.03,136.88,137.03,4844.0,119.051,119.1379,119.0075,119.1379,4844.0
2023-02-21 13:05:00,137.04,137.06,136.89,136.91,2700.0,119.1466,119.164,119.0162,119.0336,2700.0
2023-02-21 13:10:00,136.81,136.82,136.7,136.78,3968.0,118.9467,118.9553,118.851,118.9206,3968.0
2023-02-21 13:15:00,136.73,136.84,136.65,136.67,15200.0,118.8771,118.9727,118.8075,118.8249,15200.0
2023-02-21 13:20:00,136.65,136.69,136.56,136.65,7072.0,118.8075,118.8423,118.7293,118.8075,7072.0
2023-02-21 13:25:00,136.62,136.74,136.6,136.64,6550.0,118.7815,118.8858,118.7641,118.7989,6550.0
2023-02-21 13:30:00,136.63,136.66,136.44,136.46,2567.0,118.7902,118.8162,118.625,118.6424,2567.0
2023-02-21 13:35:00,136.44,136.51,136.33,136.36,6801.0,118.625,118.6858,118.5293,118.5554,6801.0
2023-02-21 13:40:00,136.35,136.42,136.32,136.39,3698.0,118.5467,118.6076,118.5206,118.5815,3698.0
2023-02-21 13:45:00,136.36,136.54,136.35,136.46,5158.0,118.5554,118.7119,118.5467,118.6424,5158.0
2023-02-21 13:50:00,136.43,136.5,136.25,136.31,6179.0,118.6163,118.6771,118.4598,118.5119,6179.0
2023-02-21 13:55:00,136.28,136.3,136.1,136.14,8368.0,118.4859,118.5032,118.3294,118.3641,8368.0
2023-02-21 14:00:00,136.18,136.19,136.08,136.18,4776.0,118.3989,118.4076,118.312,118.3989,4776.0
2023-02-21 14:05:00,136.16,136.16,135.86,135.86,7680.0,118.3815,118.3815,118.1207,118.1207,7680.0
2023-02-21 14:10:00,135.89,135.89,135.72,135.84,6863.0,118.1468,118.1468,117.999,118.1033,6863.0
2023-02-21 14:15:00,135.88,135.97,135.83,135.84,7708.0,118.1381,118.2163,118.0946,118.1033,7708.0
2023-02-21 14:20:00,135.85,135.96,135.81,135.87,5674.0,118.112,118.2076,118.0772,118.1294,5674.0
2023-02-21 14:25:00,135.84,136.16,135.84,136.06,4455.0,118.1033,118.3815,118.1033,118.2946,4455.0
2023-02-21 14:30:00,136.06,136.26,136.03,136.25,10206.0,118.2946,118.4685,118.2685,118.4598,10206.0
2023-02-21 14:35:00,136.29,136.29,136.08,136.15,8337.0,118.4946,118.4946,118.312,118.3728,8337.0
2023-02-21 14:40:00,136.12,136.28,135.92,136.25,6671.0,118.3467,118.4859,118.1729,118.4598,6671.0
2023-02-21 14:45:00,136.28,136.33,136.15,136.21,4861.0,118.4859,118.5293,118.3728,118.425,4861.0
2023-02-21 14:50:00,136.18,136.42,136.12,136.42,21847.0,118.3989,118.6076,118.3467,118.6076,21847.0
2023-02-21 14:55:00,136.43,136.46,136.18,136.29,10433.0,118.6163,118.6424,118.3989,118.4946,10433.0
2023-02-21 15:00:00,136.25,136.39,136.25,136.39,6180.0,118.4598,118.5815,118.4598,118.5815,6180.0
2023-02-21 15:05:00,136.38,136.61,136.34,136.43,8896.0,118.5728,118.7728,118.538,118.6163,8896.0
2023-02-21 15:10:00,136.43,136.56,136.43,136.45,5481.0,118.6163,118.7293,118.6163,118.6337,5481.0
2023-02-21 15:15:00,136.42,136.46,136.32,136.44,8332.0,118.6076,118.6424,118.5206,118.625,8332.0
2023-02-21 15:20:00,136.43,136.43,136.18,136.27,9713.0,118.6163,118.6163,118.3989,118.4772,9713.0
2023-02-21 15:25:00,136.27,136.35,136.22,136.34,11913.0,118.4772,118.5467,118.4337,118.538,11913.0
2023-02-21 15:30:00,136.48,136.82,136.48,136.75,14871.0,118.6597,118.9553,118.6597,118.8945,14871.0
2023-02-21 15:35:00,136.74,136.75,136.57,136.72,15855.0,118.8858,118.8945,118.738,118.8684,15855.0
2023-02-21 15:40:00,136.74,136.82,136.69,136.77,14289.0,118.8858,118.9553,118.8423,118.9119,14289.0
2023-02-21 15:45:00,136.79,136.88,136.66,136.8,23974.0,118.9293,119.0075,118.8162,118.938,23974.0
2023-02-21 15:50:00,136.82,136.83,136.52,136.63,38965.0,118.9553,118.964,118.6945,118.7902,38965.0
2023-02-21 15:55:00,136.69,136.81,136.57,136.62,95520.0,118.8423,118.9467,118.738,118.7815,95520.0
2023-02-22 09:30:00,137.06,137.45,136.11,136.55,35092.0,119.164,119.5031,118.3381,118.7206,35092.0
2023-02-22 09:35:00,136.51,136.61,135.92,136.27,11051.0,118.6858,118.7728,118.1729,118.4772,11051.0
2023-02-22 09:40:00,136.36,136.62,136.04,136.27,11461.0,118.5554,118.7815,118.2772,118.4772,11461.0
2023-02-22 09:45:00,136.24,136.5,136.2,136.44,14614.0,118.4511,118.6771,118.4163,118.625,14614.0
2023-02-22 09:50:00,136.29,136.45,135.96,136.1,10596.0,118.4946,118.6337,118.2076,118.3294,10596.0
2023-02-22 09:55:00,136.11,136.57,136.11,136.25,6630.0,118.3381,118.738,118.3381,118.4598,6630.0
2023-02-22 10:00:00,136.23,136.34,135.89,136.18,5767.0,118.4424,118.538,118.1468,118.3989,5767.0
2023-02-22 10:05:00,136.18,136.36,135.41,135.41,6955.0,118.3989,118.5554,117.7295,117.7295,6955.0
2023-02-22 10:10:00,135.47,135.7,135.3,135.44,10690.0,117.7816,117.9816,117.6338,117.7555,10690.0
2023-02-22 10:15:00,135.43,135.56,135.06,135.3,17377.0,117.7468,117.8599,117.4252,117.6338,17377.0
2023-02-22 10:20:00,135.36,135.51,135.2,135.47,9373.0,117.686,117.8164,117.5469,117.7816,9373.0
2023-02-22 10:25:00,135.41,135.78,135.29,135.51,4050.0,117.7295,118.0511,117.6251,117.8164,4050.0
2023-02-22 10:30:00,135.47,135.69,135.26,135.58,7782.0,117.7816,117.9729,117.599,117.8773,7782.0
2023-02-22 10:35:00,135.67,135.76,135.21,135.37,6912.0,117.9555,118.0338,117.5556,117.6947,6912.0
2023-02-22 10:40:00,135.33,135.64,135.33,135.53,4522.0,117.6599,117.9294,117.6599,117.8338,4522.0
2023-02-22 10:45:00,135.52,135.61,135.14,135.37,8905.0,117.8251,117.9033,117.4947,117.6947,8905.0
2023-02-22 10:50:00,135.3,135.56,135.3,135.36,7435.0,117.6338,117.8599,117.6338,117.686,7435.0
2023-02-22 10:55:00,135.35,135.59,135.28,135.33,6481.0,117.6773,117.886,117.6164,117.6599,6481.0
2023-02-22 11:00:00,135.25,135.5,135.25,135.47,11411.0,117.5903,117.8077,117.5903,117.7816,11411.0
2023-02-22 11:05:00,135.51,135.53,135.28,135.33,5615.0,117.8164,117.8338,117.6164,117.6599,5615.0
2023-02-22 11:10:00,135.35,135.36,135.02,135.14,5739.0,117.6773,117.686,117.3904,117.4947,5739.0
2023-02-22 11:15:00,135.12,135.18,134.81,134.81,10047.0,117.4773,117.5295,117.2078,117.2078,10047.0
2023-02-22 11:20:00,134.79,134.96,134.46,134.61,9008.0,117.1904,117.3382,116.9035,117.0339,9008.0
2023-02-22 11:25:00,134.62,134.62,134.26,134.51,8081.0,117.0426,117.0426,116.7296,116.947,8081.0
2023-02-22 11:30:00,134.46,134.71,134.46,134.63,5876.0,116.9035,117.1209,116.9035,117.0513,5876.0
2023-02-22 11:35:00,134.63,135.0,134.63,135.0,18900.0,117.0513,117.373,117.0513,117.373,18900.0
2023-02-22 11:40:00,135.01,135.21,134.94,135.16,9199.0,117.3817,117.5556,117.3208,117.5121,9199.0
2023-02-22 11:45:00,135.16,135.16,134.86,134.93,8801.0,117.5121,117.5121,117.2513,117.3121,8801.0
2023-02-22 11:50:00,134.86,135.37,134.85,135.11,7656.0,117.2513,117.6947,117.2426,117.4686,7656.0
2023-02-22 11:55:00,135.03,135.18,134.98,135.14,5172.0,117.3991,117.5295,117.3556,117.4947,5172.0
2023-02-22 12:00:00,135.1,135.14,134.95,135.03,6360.0,117.4599,117.4947,117.3295,117.3991,6360.0
2023-02-22 12:05:00,135.1,135.23,135.06,135.06,5468.0,117.4599,117.573,117.4252,117.4252,5468.0
2023-02-22 12:10:00,135.07,135.15,134.98,135.08,5508.0,117.4338,117.5034,117.3556,117.4425,5508.0
2023-02-22 12:15:00,135.13,135.29,134.99,135.07,9298.0,117.486,117.6251,117.3643,117.4338,9298.0
2023-02-22 12:20:00,135.1,135.23,135.06,135.13,3704.0,117.4599,117.573,117.4252,117.486,3704.0
2023-02-22 12:25:00,135.2,135.29,135.08,135.08,5814.0,117.5469,117.6251,117.4425,117.4425,5814.0
2023-02-22 12:30:00,135.09,135.17,134.95,135.08,7254.0,117.4512,117.5208,117.3295,117.4425,7254.0
2023-02-22 12:35:00,135.04,135.19,134.99,135.11,7721.0,117.4078,117.5382,117.3643,117.4686,7721.0
2023-02-22 12:40:00,135.16,135.37,135.08,135.27,6461.0,117.5121,117.6947,117.4425,117.6077,6461.0
2023-02-22 12:45:00,135.3,135.37,135.12,135.15,7175.0,117.6338,117.6947,117.4773,117.5034,7175.0
2023-02-22 12:50:00,135.13,135.2,135.09,135.16,2648.0,117.486,117.5469,117.4512,117.5121,2648.0
2023-02-22 12:55:00,135.17,135.28,135.09,135.13,12295.0,117.5208,117.6164,117.4512,117.486,12295.0
2023-02-22 13:00:00,135.01,135.17,134.95,135.16,7539.0,117.3817,117.5208,117.3295,117.5121,7539.0
2023-02-22 13:05:00,135.11,135.2,135.05,135.1,8359.0,117.4686,117.5469,117.4165,117.4599,8359.0
2023-02-22 13:10:00,135.12,135.17,135.0,135.17,4016.0,117.4773,117.5208,117.373,117.5208,4016.0
2023-02-22 13:15:00,135.2,135.41,135.2,135.41,5337.0,117.5469,117.7295,117.5469,117.7295,5337.0
2023-02-22 13:20:00,135.41,135.59,135.4,135.52,4196.0,117.7295,117.886,117.7208,117.8251,4196.0
2023-02-22 13:25:00,135.53,135.55,135.47,135.51,5715.0,117.8338,117.8512,117.7816,117.8164,5715.0
2023-02-22 13:30:00,135.54,135.59,135.39,135.48,7277.0,117.8425,117.886,117.7121,117.7903,7277.0
2023-02-22 13:35:00,135.47,135.47,135.2,135.46,7804.0,117.7816,117.7816,117.5469,117.7729,7804.0
2023-02-22 13:40:00,135.49,135.5,135.19,135.23,7775.0,117.799,117.8077,117.5382,117.573,7775.0
2023-02-22 13:45:00,135.21,135.22,134.99,135.05,5050.0,117.5556,117.5643,117.3643,117.4165,5050.0
2023-02-22 13:50:00,135.0,135.06,134.75,134.8,12382.0,117.373,117.4252,117.1556,117.1991,12382.0
2023-02-22 13:55:00,134.79,134.8,134.61,134.61,5456.0,117.1904,117.1991,117.0339,117.0339,5456.0
2023-02-22 14:00:00,134.6,134.88,134.33,134.56,10584.0,117.0252,117.2687,116.7905,116.9904,10584.0
2023-02-22 14:05:00,134.5,134.77,134.48,134.6,7622.0,116.9383,117.173,116.9209,117.0252,7622.0
2023-02-22 14:10:00,134.66,134.78,134.25,134.37,9692.0,117.0774,117.1817,116.7209,116.8252,9692.0
2023-02-22 14:15:00,134.35,134.54,133.94,134.53,11815.0,116.8079,116.9731,116.4514,116.9644,11815.0
2023-02-22 14:20:00,134.53,134.78,134.38,134.49,9693.0,116.9644,117.1817,116.8339,116.9296,9693.0
2023-02-22 14:25:00,134.53,134.64,134.37,134.5,16860.0,116.9644,117.06,116.8252,116.9383,16860.0
2023-02-22 14:30:00,134.44,134.53,134.12,134.37,10630.0,116.8861,116.9644,116.6079,116.8252,10630.0
2023-02-22 14:35:00,134.37,134.4,134.15,134.25,7594.0,116.8252,116.8513,116.634,116.7209,7594.0
2023-02-22 14:40:00,134.33,134.34,134.0,134.18,7632.0,116.7905,116.7992,116.5036,116.6601,7632.0
2023-02-22 14:45:00,134.17,134.32,133.97,134.25,6397.0,116.6514,116.7818,116.4775,116.7209,6397.0
2023-02-22 14:50:00,134.29,134.29,133.96,134.01,13348.0,116.7557,116.7557,116.4688,116.5123,13348.0
2023-02-22 14:55:00,133.96,134.04,133.82,133.83,42171.0,116.4688,116.5383,116.3471,116.3558,42171.0
2023-02-22 15:00:00,133.81,133.9,133.74,133.82,7276.0,116.3384,116.4166,116.2775,116.3471,7276.0
2023-02-22 15:05:00,133.83,133.92,133.61,133.71,8282.0,116.3558,116.434,116.1645,116.2514,8282.0
2023-02-22 15:10:00,133.8,133.87,133.55,133.69,13825.0,116.3297,116.3905,116.1123,116.234,13825.0
2023-02-22 15:15:00,133.71,133.85,133.61,133.69,14493.0,116.2514,116.3731,116.1645,116.234,14493.0
2023-02-22 15:20:00,133.68,134.04,133.57,133.99,11375.0,116.2253,116.5383,116.1297,116.4949,11375.0
2023-02-22 15:25:00,134.0,134.12,133.69,133.75,19238.0,116.5036,116.6079,116.234,116.2862,19238.0
2023-02-22 15:30:00,133.76,134.15,133.69,134.15,19447.0,116.2949,116.634,116.234,116.634,19447.0
2023-02-22 15:35:00,134.18,134.27,133.77,133.78,21007.0,116.6601,116.7383,116.3036,116.3123,21007.0
2023-02-22 15:40:00,133.79,133.81,133.53,133.58,14433.0,116.321,116.3384,116.0949,116.1384,14433.0
2023-02-22 15:45:00,133.56,133.78,133.46,133.74,24948.0,116.121,116.3123,116.0341,116.2775,24948.0
2023-02-22 15:50:00,133.67,133.92,133.49,133.9,46273.0,116.2166,116.434,116.0601,116.4166,46273.0
2023-02-22 15:55:00,133.95,134.27,133.92,134.24,82940.0,116.4601,116.7383,116.434,116.7122,82940.0
2023-02-23 09:30:00,135.22,135.95,134.22,134.81,44609.0,117.5643,118.1989,116.6948,117.2078,44609.0
2023-02-23 09:35:00,134.82,135.55,134.75,135.06,20573.0,117.2165,117.8512,117.1556,117.4252,20573.0
2023-02-23 09:40:00,135.29,135.61,134.98,135.46,18963.0,117.6251,117.9033,117.3556,117.7729,18963.0
2023-02-23 09:45:00,135.41,136.41,135.15,136.31,25972.0,117.7295,118.5989,117.5034,118.5119,25972.0
2023-02-23 09:50:00,136.36,136.41,135.38,135.38,26542.0,118.5554,118.5989,117.7034,117.7034,26542.0
2023-02-23 09:55:00,135.34,135.85,135.02,135.61,16139.0,117.6686,118.112,117.3904,117.9033,16139.0
2023-02-23 10:00:00,135.61,135.7,135.34,135.63,11370.0,117.9033,117.9816,117.6686,117.9207,11370.0
2023-02-23 10:05:00,135.65,135.65,134.82,134.91,9363.0,117.9381,117.9381,117.2165,117.2947,9363.0
2023-02-23 10:10:00,134.88,135.65,134.81,135.6,9945.0,117.2687,117.9381,117.2078,117.8946,9945.0
2023-02-23 10:15:00,135.62,135.65,135.41,135.43,5709.0,117.912,117.9381,117.7295,117.7468,5709.0
2023-02-23 10:20:00,135.44,135.74,135.14,135.65,9373.0,117.7555,118.0164,117.4947,117.9381,9373.0
2023-02-23 10:25:00,135.67,135.67,135.32,135.49,12719.0,117.9555,117.9555,117.6512,117.799,12719.0
2023-02-23 10:30:00,135.45,135.45,134.96,135.36,5157.0,117.7642,117.7642,117.3382,117.686,5157.0
2023-02-23 10:35:00,135.35,135.6,135.14,135.47,32271.0,117.6773,117.8946,117.4947,117.7816,32271.0
2023-02-23 10:40:00,135.44,135.82,135.3,135.59,15379.0,117.7555,118.0859,117.6338,117.886,15379.0
2023-02-23 10:45:00,135.7,135.75,135.13,135.13,14508.0,117.9816,118.0251,117.486,117.486,14508.0
2023-02-23 10:50:00,135.17,135.67,135.11,135.64,21961.0,117.5208,117.9555,117.4686,117.9294,21961.0
2023-02-23 10:55:00,135.64,135.73,135.5,135.61,8356.0,117.9294,118.0077,117.8077,117.9033,8356.0
2023-02-23 11:00:00,135.66,135.95,135.66,135.91,16535.0,117.9468,118.1989,117.9468,118.1642,16535.0
2023-02-23 11:05:00,135.9,135.96,135.54,135.76,25610.0,118.1555,118.2076,117.8425,118.0338,25610.0
2023-02-23 11:10:00,135.76,135.78,135.09,135.15,52636.0,118.0338,118.0511,117.4512,117.5034,52636.0
2023-02-23 11:15:00,135.12,135.33,134.95,135.09,11112.0,117.4773,117.6599,117.3295,117.4512,11112.0
2023-02-23 11:20:00,135.06,135.06,134.66,134.8,8321.0,117.4252,117.4252,117.0774,117.1991,8321.0
2023-02-23 11:25:00,134.84,134.84,134.29,134.29,8688.0,117.2339,117.2339,116.7557,116.7557,8688.0
2023-02-23 11:30:00,134.48,134.62,134.34,134.34,4077.0,116.9209,117.0426,116.7992,116.7992,4077.0
2023-02-23 11:35:00,134.43,134.46,134.26,134.38,23959.0,116.8774,116.9035,116.7296,116.8339,23959.0
2023-02-23 11:40:00,134.34,134.53,134.15,134.28,10792.0,116.7992,116.9644,116.634,116.747,10792.0
2023-02-23 11:45:00,134.32,134.4,134.07,134.07,4376.0,116.7818,116.8513,116.5644,116.5644,4376.0
2023-02-23 11:50:00,134.06,134.19,133.97,133.98,11427.0,116.5557,116.6688,116.4775,116.4862,11427.0
2023-02-23 11:55:00,134.0,134.06,133.93,134.01,3048.0,116.5036,116.5557,116.4427,116.5123,3048.0
2023-02-23 12:00:00,134.08,134.44,134.03,134.36,4812.0,116.5731,116.8861,116.5296,116.8166,4812.0
2023-02-23 12:05:00,134.32,134.44,134.22,134.31,3318.0,116.7818,116.8861,116.6948,116.7731,3318.0
2023-02-23 12:10:00,134.28,134.33,134.14,134.25,2907.0,116.747,116.7905,116.6253,116.7209,2907.0
2023-02-23 12:15:00,134.27,134.56,134.27,134.56,5882.0,116.7383,116.9904,116.7383,116.9904,5882.0
2023-02-23 12:20:00,134.56,134.56,134.25,134.36,3070.0,116.9904,116.9904,116.7209,116.8166,3070.0
2023-02-23 12:25:00,134.4,134.43,134.19,134.31,6776.0,116.8513,116.8774,116.6688,116.7731,6776.0
2023-02-23 12:30:00,134.23,134.47,134.13,134.43,8322.0,116.7035,116.9122,116.6166,116.8774,8322.0
2023-02-23 12:35:00,134.46,134.53,134.33,134.38,4240.0,116.9035,116.9644,116.7905,116.8339,4240.0
2023-02-23 12:40:00,134.38,134.58,134.36,134.44,8250.0,116.8339,117.0078,116.8166,116.8861,8250.0
2023-02-23 12:45:00,134.57,134.62,134.36,134.42,4651.0,116.9991,117.0426,116.8166,116.8687,4651.0
2023-02-23 12:50:00,134.39,134.49,134.38,134.39,3381.0,116.8426,116.9296,116.8339,116.8426,3381.0
2023-02-23 12:55:00,134.44,134.45,134.16,134.19,12151.0,116.8861,116.8948,116.6427,116.6688,12151.0
2023-02-23 13:00:00,134.16,134.48,134.15,134.41,9095.0,116.6427,116.9209,116.634,116.86,9095.0
2023-02-23 13:05:00,134.44,134.44,134.24,134.33,4537.0,116.8861,116.8861,116.7122,116.7905,4537.0
2023-02-23 13:10:00,134.31,134.37,134.27,134.34,4401.0,116.7731,116.8252,116.7383,116.7992,4401.0
2023-02-23 13:15:00,134.27,134.45,134.11,134.45,16669.0,116.7383,116.8948,116.5992,116.8948,16669.0
2023-02-23 13:20:00,134.39,134.43,134.24,134.25,6331.0,116.8426,116.8774,116.7122,116.7209,6331.0
2023-02-23 13:25:00,134.27,134.28,134.07,134.19,2372.0,116.7383,116.747,116.5644,116.6688,2372.0
2023-02-23 13:30:00,134.09,134.1,133.91,133.99,7869.0,116.5818,116.5905,116.4253,116.4949,7869.0
2023-02-23 13:35:00,134.0,134.04,133.85,133.91,5683.0,116.5036,116.5383,116.3731,116.4253,5683.0
2023-02-23 13:40:00,133.94,133.98,133.68,133.68,7568.0,116.4514,116.4862,116.2253,116.2253,7568.0
2023-02-23 13:45:00,133.64,133.64,133.46,133.6,7290.0,116.1906,116.1906,116.0341,116.1558,7290.0
2023-02-23 13:50:00,133.6,133.85,133.56,133.68,6295.0,116.1558,116.3731,116.121,116.2253,6295.0
2023-02-23 13:55:00,133.64,133.82,133.58,133.77,5173.0,116.1906,116.3471,116.1384,116.3036,5173.0
2023-02-23 14:00:00,133.73,133.82,133.6,133.73,5486.0,116.2688,116.3471,116.1558,116.2688,5486.0
2023-02-23 14:05:00,133.78,133.95,133.78,133.85,9244.0,116.3123,116.4601,116.3123,116.3731,9244.0
2023-02-23 14:10:00,133.85,134.15,133.85,134.09,10774.0,116.3731,116.634,116.3731,116.5818,10774.0
2023-02-23 14:15:00,134.16,134.56,134.16,134.51,8489.0,116.6427,116.9904,116.6427,116.947,8489.0
2023-02-23 14:20:00,134.48,134.56,134.31,134.48,22183.0,116.9209,116.9904,116.7731,116.9209,22183.0
2023-02-23 14:25:00,134.48,134.61,134.41,134.51,6742.0,116.9209,117.0339,116.86,116.947,6742.0
2023-02-23 14:30:00,134.5,134.61,134.45,134.54,6427.0,116.9383,117.0339,116.8948,116.9731,6427.0
2023-02-23 14:35:00,134.62,134.67,134.41,134.44,6220.0,117.0426,117.0861,116.86,116.8861,6220.0
2023-02-23 14:40:00,134.42,134.42,134.27,134.32,4022.0,116.8687,116.8687,116.7383,116.7818,4022.0
2023-02-23 14:45:00,134.27,134.45,134.27,134.43,5729.0,116.7383,116.8948,116.7383,116.8774,5729.0
2023-02-23 14:50:00,134.49,134.51,134.37,134.38,6869.0,116.9296,116.947,116.8252,116.8339,6869.0
2023-02-23 14:55:00,134.34,134.41,134.22,134.28,8676.0,116.7992,116.86,116.6948,116.747,8676.0
2023-02-23 15:00:00,134.27,134.47,134.27,134.47,6517.0,116.7383,116.9122,116.7383,116.9122,6517.0
2023-02-23 15:05:00,134.48,134.48,134.21,134.22,4996.0,116.9209,116.9209,116.6861,116.6948,4996.0
2023-02-23 15:10:00,134.22,134.3,134.06,134.2,7131.0,116.6948,116.7644,116.5557,116.6774,7131.0
2023-02-23 15:15:00,134.2,134.28,134.12,134.2,9090.0,116.6774,116.747,116.6079,116.6774,9090.0
2023-02-23 15:20:00,134.19,134.2,134.07,134.19,6323.0,116.6688,116.6774,116.5644,116.6688,6323.0
2023-02-23 15:25:00,134.19,134.38,134.17,134.38,13784.0,116.6688,116.8339,116.6514,116.8339,13784.0
2023-02-23 15:30:00,134.37,134.64,134.37,134.54,11431.0,116.8252,117.06,116.8252,116.9731,11431.0
2023-02-23 15:35:00,134.49,134.56,134.35,134.38,14523.0,116.9296,116.9904,116.8079,116.8339,14523.0
2023-02-23 15:40:00,134.36,134.44,134.32,134.42,13074.0,116.8166,116.8861,116.7818,116.8687,13074.0
2023-02-23 15:45:00,134.44,134.44,134.23,134.36,19386.0,116.8861,116.8861,116.7035,116.8166,19386.0
2023-02-23 15:50:00,134.34,134.43,134.07,134.18,30579.0,116.7992,116.8774,116.5644,116.6601,30579.0
2023-02-23 15:55:00,134.17,134.42,134.07,134.27,83882.0,116.6514,116.8687,116.5644,116.7383,83882.0
2023-02-24 09:30:00,133.44,133.44,131.42,131.88,37329.0,116.0167,116.0167,114.2604,114.6604,37329.0
2023-02-24 09:35:00,131.74,132.26,131.21,132.18,14282.0,114.5386,114.9908,114.0779,114.9212,14282.0
2023-02-24 09:40:00,132.2,132.25,131.13,131.13,11186.0,114.9386,114.9821,114.0083,114.0083,11186.0
2023-02-24 09:45:00,131.02,131.24,130.65,130.87,18659.0,113.9127,114.1039,113.591,113.7822,18659.0
2023-02-24 09:50:00,130.89,131.4,130.78,131.24,10625.0,113.7996,114.243,113.704,114.1039,10625.0
2023-02-24 09:55:00,131.28,131.42,130.93,131.16,10069.0,114.1387,114.2604,113.8344,114.0344,10069.0
2023-02-24 10:00:00,131.11,131.77,130.96,131.65,11955.0,113.9909,114.5647,113.8605,114.4604,11955.0
2023-02-24 10:05:00,131.81,131.99,131.73,131.81,8526.0,114.5995,114.756,114.53,114.5995,8526.0
2023-02-24 10:10:00,131.8,131.91,131.42,131.74,11513.0,114.5908,114.6865,114.2604,114.5386,11513.0
2023-02-24 10:15:00,131.87,132.09,131.66,131.96,28172.0,114.6517,114.8429,114.4691,114.7299,28172.0
2023-02-24 10:20:00,131.94,132.13,131.89,132.0,5941.0,114.7125,114.8777,114.6691,114.7647,5941.0
2023-02-24 10:25:00,131.92,132.12,131.66,131.9,12772.0,114.6951,114.869,114.4691,114.6778,12772.0
2023-02-24 10:30:00,131.94,131.95,131.67,131.85,13096.0,114.7125,114.7212,114.4778,114.6343,13096.0
2023-02-24 10:35:00,131.85,132.0,131.74,132.0,10328.0,114.6343,114.7647,114.5386,114.7647,10328.0
2023-02-24 10:40:00,131.99,131.99,131.74,131.93,6765.0,114.756,114.756,114.5386,114.7038,6765.0
2023-02-24 10:45:00,132.02,132.07,131.77,131.78,10649.0,114.7821,114.8256,114.5647,114.5734,10649.0
2023-02-24 10:50:00,131.8,131.84,131.61,131.71,14266.0,114.5908,114.6256,114.4256,114.5126,14266.0
2023-02-24 10:55:00,131.69,131.75,131.44,131.59,14796.0,114.4952,114.5473,114.2778,114.4082,14796.0
2023-02-24 11:00:00,131.61,131.66,131.24,131.25,4520.0,114.4256,114.4691,114.1039,114.1126,4520.0
2023-02-24 11:05:00,131.22,131.59,131.21,131.56,9834.0,114.0865,114.4082,114.0779,114.3822,9834.0
2023-02-24 11:10:00,131.61,131.87,131.55,131.55,7810.0,114.4256,114.6517,114.3735,114.3735,7810.0
2023-02-24 11:15:00,131.51,131.67,131.42,131.49,5338.0,114.3387,114.4778,114.2604,114.3213,5338.0
2023-02-24 11:20:00,131.43,131.51,131.33,131.37,5459.0,114.2691,114.3387,114.1822,114.217,5459.0
2023-02-24 11:25:00,131.43,131.72,131.39,131.5,6781.0,114.2691,114.5213,114.2343,114.33,6781.0
2023-02-24 11:30:00,131.52,131.68,131.34,131.44,5041.0,114.3474,114.4865,114.1909,114.2778,5041.0
2023-02-24 11:35:00,131.4,131.4,131.1,131.1,3761.0,114.243,114.243,113.9822,113.9822,3761.0
2023-02-24 11:40:00,131.15,131.53,131.15,131.46,6341.0,114.0257,114.3561,114.0257,114.2952,6341.0
2023-02-24 11:45:00,131.55,131.57,131.25,131.33,5000.0,114.3735,114.3908,114.1126,114.1822,5000.0
2023-02-24 11:50:00,131.33,131.55,131.26,131.27,5983.0,114.1822,114.3735,114.1213,114.13,5983.0
2023-02-24 11:55:00,131.24,131.27,130.94,130.94,11252.0,114.1039,114.13,113.8431,113.8431,11252.0
2023-02-24 12:00:00,130.86,131.07,130.73,130.94,18426.0,113.7735,113.9561,113.6605,113.8431,18426.0
2023-02-24 12:05:00,130.9,130.95,130.48,130.52,18957.0,113.8083,113.8518,113.4432,113.4779,18957.0
2023-02-24 12:10:00,130.52,130.61,130.21,130.27,20757.0,113.4779,113.5562,113.2084,113.2606,20757.0
2023-02-24 12:15:00,130.32,130.59,130.3,130.59,11514.0,113.3041,113.5388,113.2867,113.5388,11514.0
2023-02-24 12:20:00,130.56,130.88,130.55,130.88,8905.0,113.5127,113.7909,113.504,113.7909,8905.0
2023-02-24 12:25:00,130.88,130.98,130.62,130.84,22458.0,113.7909,113.8779,113.5649,113.7562,22458.0
2023-02-24 12:30:00,130.9,130.99,130.75,130.8,13978.0,113.8083,113.8866,113.6779,113.7214,13978.0
2023-02-24 12:35:00,130.75,130.94,130.75,130.9,10587.0,113.6779,113.8431,113.6779,113.8083,10587.0
2023-02-24 12:40:00,130.94,131.08,130.89,131.01,4033.0,113.8431,113.9648,113.7996,113.904,4033.0
2023-02-24 12:45:00,130.99,131.01,130.79,130.9,17390.0,113.8866,113.904,113.7127,113.8083,17390.0
2023-02-24 12:50:00,130.82,130.87,130.73,130.75,8710.0,113.7388,113.7822,113.6605,113.6779,8710.0
2023-02-24 12:55:00,130.73,130.82,130.68,130.73,13263.0,113.6605,113.7388,113.6171,113.6605,13263.0
2023-02-24 13:00:00,130.7,130.85,130.67,130.7,9150.0,113.6344,113.7649,113.6084,113.6344,9150.0
2023-02-24 13:05:00,130.71,130.84,130.65,130.68,14914.0,113.6431,113.7562,113.591,113.6171,14914.0
2023-02-24 13:10:00,130.72,130.96,130.69,130.96,7542.0,113.6518,113.8605,113.6257,113.8605,7542.0
2023-02-24 13:15:00,131.01,131.11,130.97,131.08,6625.0,113.904,113.9909,113.8692,113.9648,6625.0
2023-02-24 13:20:00,131.04,131.1,130.9,130.97,3385.0,113.93,113.9822,113.8083,113.8692,3385.0
2023-02-24 13:25:00,130.97,131.0,130.79,130.79,4309.0,113.8692,113.8953,113.7127,113.7127,4309.0
2023-02-24 13:30:00,130.78,130.81,130.56,130.59,8997.0,113.704,113.7301,113.5127,113.5388,8997.0
2023-02-24 13:35:00,130.66,130.85,130.59,130.85,10076.0,113.5997,113.7649,113.5388,113.7649,10076.0
2023-02-24 13:40:00,130.88,131.05,130.88,130.92,3139.0,113.7909,113.9387,113.7909,113.8257,3139.0
2023-02-24 13:45:00,130.99,131.1,130.92,130.98,7374.0,113.8866,113.9822,113.8257,113.8779,7374.0
2023-02-24 13:50:00,131.01,131.08,131.0,131.06,3353.0,113.904,113.9648,113.8953,113.9474,3353.0
2023-02-24 13:55:00,131.08,131.13,130.97,131.03,6430.0,113.9648,114.0083,113.8692,113.9214,6430.0
2023-02-24 14:00:00,131.03,131.09,130.96,131.02,4610.0,113.9214,113.9735,113.8605,113.9127,4610.0
2023-02-24 14:05:00,131.04,131.09,130.99,131.08,5686.0,113.93,113.9735,113.8866,113.9648,5686.0
2023-02-24 14:10:00,131.07,131.23,131.03,131.12,9866.0,113.9561,114.0952,113.9214,113.9996,9866.0
2023-02-24 14:15:00,131.14,131.37,131.14,131.37,8498.0,114.017,114.217,114.017,114.217,8498.0
2023-02-24 14:20:00,131.37,131.4,131.16,131.28,9175.0,114.217,114.243,114.0344,114.1387,9175.0
2023-02-24 14:25:00,131.28,131.44,131.27,131.34,4489.0,114.1387,114.2778,114.13,114.1909,4489.0
2023-02-24 14:30:00,131.18,131.24,131.11,131.12,4295.0,114.0518,114.1039,113.9909,113.9996,4295.0
2023-02-24 14:35:00,131.15,131.23,131.03,131.23,4145.0,114.0257,114.0952,113.9214,114.0952,4145.0
2023-02-24 14:40:00,131.23,131.23,131.07,131.12,6156.0,114.0952,114.0952,113.9561,113.9996,6156.0
2023-02-24 14:45:00,131.11,131.41,131.07,131.38,4984.0,113.9909,114.2517,113.9561,114.2257,4984.0
2023-02-24 14:50:00,131.39,131.59,131.39,131.5,9182.0,114.2343,114.4082,114.2343,114.33,9182.0
2023-02-24 14:55:00,131.51,131.73,131.5,131.67,7068.0,114.3387,114.53,114.33,114.4778,7068.0
2023-02-24 15:00:00,131.7,131.83,131.5,131.51,8332.0,114.5039,114.6169,114.33,114.3387,8332.0
2023-02-24 15:05:00,131.54,131.56,131.41,131.51,10818.0,114.3648,114.3822,114.2517,114.3387,10818.0
2023-02-24 15:10:00,131.48,131.48,131.24,131.25,8313.0,114.3126,114.3126,114.1039,114.1126,8313.0
2023-02-24 15:15:00,131.26,131.54,131.21,131.54,8439.0,114.1213,114.3648,114.0779,114.3648,8439.0
2023-02-24 15:20:00,131.55,131.7,131.48,131.57,25868.0,114.3735,114.5039,114.3126,114.3908,25868.0
2023-02-24 15:25:00,131.54,131.63,131.35,131.35,13032.0,114.3648,114.443,114.1996,114.1996,13032.0
2023-02-24 15:30:00,131.33,131.36,130.95,130.97,15316.0,114.1822,114.2083,113.8518,113.8692,15316.0
2023-02-24 15:35:00,130.93,131.14,130.89,131.01,19454.0,113.8344,114.017,113.7996,113.904,19454.0
2023-02-24 15:40:00,131.0,131.15,130.9,131.11,19719.0,113.8953,114.0257,113.8083,113.9909,19719.0
2023-02-24 15:45:00,131.1,131.3,131.02,131.16,55728.0,113.9822,114.1561,113.9127,114.0344,55728.0
2023-02-24 15:50:00,131.18,131.22,130.97,131.22,71390.0,114.0518,114.0865,113.8692,114.0865,71390.0
2023-02-24 15:55:00,131.22,131.44,131.08,131.16,112104.0,114.0865,114.2778,113.9648,114.0344,112104.0
2023-02-27 09:30:00,133.02,133.22,132.26,132.92,26399.0,115.6515,115.8254,114.9908,115.5646,26399.0
2023-02-27 09:35:00,132.85,133.11,132.37,133.11,10326.0,115.5037,115.7298,115.0864,115.7298,10326.0
2023-02-27 09:40:00,133.12,133.16,132.66,132.89,9552.0,115.7385,115.7732,115.3385,115.5385,9552.0
2023-02-27 09:45:00,132.81,133.15,132.79,133.06,32347.0,115.4689,115.7645,115.4515,115.6863,32347.0
2023-02-27 09:50:00,133.13,133.6,133.12,133.45,8916.0,115.7472,116.1558,115.7385,116.0254,8916.0
2023-02-27 09:55:00,133.7,133.75,133.34,133.43,6123.0,116.2427,116.2862,115.9297,116.008,6123.0
2023-02-27 10:00:00,133.52,133.61,133.18,133.38,8338.0,116.0862,116.1645,115.7906,115.9645,8338.0
2023-02-27 10:05:00,133.36,133.38,133.22,133.33,6823.0,115.9471,115.9645,115.8254,115.921,6823.0
2023-02-27 10:10:00,133.29,133.39,133.18,133.31,8272.0,115.8863,115.9732,115.7906,115.9037,8272.0
2023-02-27 10:15:00,133.31,133.36,133.16,133.22,3014.0,115.9037,115.9471,115.7732,115.8254,3014.0
2023-02-27 10:20:00,133.29,133.29,132.96,133.07,4000.0,115.8863,115.8863,115.5994,115.695,4000.0
2023-02-27 10:25:00,133.03,133.32,132.96,133.02,5697.0,115.6602,115.9123,115.5994,115.6515,5697.0
2023-02-27 10:30:00,132.93,133.16,132.9,133.05,16170.0,115.5733,115.7732,115.5472,115.6776,16170.0
2023-02-27 10:35:00,133.05,133.05,132.31,132.45,14100.0,115.6776,115.6776,115.0342,115.1559,14100.0
2023-02-27 10:40:00,132.4,132.45,132.17,132.23,12887.0,115.1125,115.1559,114.9125,114.9647,12887.0
2023-02-27 10:45:00,132.21,132.33,132.05,132.21,7699.0,114.9473,115.0516,114.8082,114.9473,7699.0
2023-02-27 10:50:00,132.22,132.37,132.12,132.31,8863.0,114.956,115.0864,114.869,115.0342,8863.0
2023-02-27 10:55:00,132.24,132.35,132.05,132.34,14116.0,114.9734,115.069,114.8082,115.0603,14116.0
2023-02-27 11:00:00,132.37,132.46,132.3,132.35,6925.0,115.0864,115.1646,115.0255,115.069,6925.0
2023-02-27 11:05:00,132.39,132.58,132.38,132.4,2917.0,115.1038,115.269,115.0951,115.1125,2917.0
2023-02-27 11:10:00,132.46,132.47,131.82,131.94,11341.0,115.1646,115.1733,114.6082,114.7125,11341.0
2023-02-27 11:15:00,131.81,131.94,131.54,131.55,5792.0,114.5995,114.7125,114.3648,114.3735,5792.0
2023-02-27 11:20:00,131.61,131.91,131.61,131.76,14139.0,114.4256,114.6865,114.4256,114.556,14139.0
2023-02-27 11:25:00,131.8,131.92,131.76,131.78,5997.0,114.5908,114.6951,114.556,114.5734,5997.0
2023-02-27 11:30:00,131.76,131.83,131.36,131.49,15101.0,114.556,114.6169,114.2083,114.3213,15101.0
2023-02-27 11:35:00,131.47,131.7,131.42,131.61,16986.0,114.3039,114.5039,114.2604,114.4256,16986.0
2023-02-27 11:40:00,131.51,131.62,131.4,131.42,8257.0,114.3387,114.4343,114.243,114.2604,8257.0
2023-02-27 11:45:00,131.42,131.59,131.36,131.54,5852.0,114.2604,114.4082,114.2083,114.3648,5852.0
2023-02-27 11:50:00,131.51,131.64,131.47,131.64,7326.0,114.3387,114.4517,114.3039,114.4517,7326.0
2023-02-27 11:55:00,131.6,131.65,131.43,131.5,7161.0,114.4169,114.4604,114.2691,114.33,7161.0
2023-02-27 12:00:00,131.47,131.6,131.03,131.03,12861.0,114.3039,114.4169,113.9214,113.9214,12861.0
2023-02-27 12:05:00,131.06,131.07,130.84,130.87,7397.0,113.9474,113.9561,113.7562,113.7822,7397.0
2023-02-27 12:10:00,130.89,131.05,130.85,130.9,4330.0,113.7996,113.9387,113.7649,113.8083,4330.0
2023-02-27 12:15:00,130.89,130.89,130.65,130.65,7460.0,113.7996,113.7996,113.591,113.591,7460.0
2023-02-27 12:20:00,130.63,130.96,130.61,130.86,8399.0,113.5736,113.8605,113.5562,113.7735,8399.0
2023-02-27 12:25:00,130.91,131.15,130.91,131.11,8147.0,113.817,114.0257,113.817,113.9909,8147.0
2023-02-27 12:30:00,131.1,131.31,131.08,131.2,10323.0,113.9822,114.1648,113.9648,114.0692,10323.0
2023-02-27 12:35:00,131.28,131.38,131.22,131.37,13260.0,114.1387,114.2257,114.0865,114.217,13260.0
2023-02-27 12:40:00,131.41,131.48,131.34,131.47,9494.0,114.2517,114.3126,114.1909,114.3039,9494.0
2023-02-27 12:45:00,131.45,131.81,131.38,131.62,26051.0,114.2865,114.5995,114.2257,114.4343,26051.0
2023-02-27 12:50:00,131.58,131.71,131.57,131.7,16159.0,114.3995,114.5126,114.3908,114.5039,16159.0
2023-02-27 12:55:00,131.72,131.72,131.6,131.7,9787.0,114.5213,114.5213,114.4169,114.5039,9787.0
2023-02-27 13:00:00,131.71,131.71,131.15,131.19,9507.0,114.5126,114.5126,114.0257,114.0605,9507.0
2023-02-27 13:05:00,131.24,131.33,131.17,131.31,6399.0,114.1039,114.1822,114.0431,114.1648,6399.0
2023-02-27 13:10:00,131.3,131.59,131.3,131.51,7359.0,114.1561,114.4082,114.1561,114.3387,7359.0
2023-02-27 13:15:00,131.5,131.55,131.33,131.41,8816.0,114.33,114.3735,114.1822,114.2517,8816.0
2023-02-27 13:20:00,131.39,131.49,131.2,131.26,10964.0,114.2343,114.3213,114.0692,114.1213,10964.0
2023-02-27 13:25:00,131.21,131.26,131.13,131.21,7172.0,114.0779,114.1213,114.0083,114.0779,7172.0
2023-02-27 13:30:00,131.24,131.36,131.18,131.31,5721.0,114.1039,114.2083,114.0518,114.1648,5721.0
2023-02-27 13:35:00,131.31,131.38,131.19,131.25,7091.0,114.1648,114.2257,114.0605,114.1126,7091.0
2023-02-27 13:40:00,131.26,131.27,131.14,131.18,6145.0,114.1213,114.13,114.017,114.0518,6145.0
2023-02-27 13:45:00,131.18,131.27,131.12,131.27,10174.0,114.0518,114.13,113.9996,114.13,10174.0
2023-02-27 13:50:00,131.29,131.33,131.2,131.3,22931.0,114.1474,114.1822,114.0692,114.1561,22931.0
2023-02-27 13:55:00,131.3,131.65,131.29,131.65,13412.0,114.1561,114.4604,114.1474,114.4604,13412.0
2023-02-27 14:00:00,131.65,131.75,131.6,131.69,5359.0,114.4604,114.5473,114.4169,114.4952,5359.0
2023-02-27 14:05:00,131.69,131.77,131.55,131.62,12274.0,114.4952,114.5647,114.3735,114.4343,12274.0
2023-02-27 14:10:00,131.63,131.86,131.62,131.81,6703.0,114.443,114.643,114.4343,114.5995,6703.0
2023-02-27 14:15:00,131.8,131.8,131.41,131.42,15798.0,114.5908,114.5908,114.2517,114.2604,15798.0
2023-02-27 14:20:00,131.42,131.55,131.38,131.55,11782.0,114.2604,114.3735,114.2257,114.3735,11782.0
2023-02-27 14:25:00,131.5,131.54,131.28,131.36,21277.0,114.33,114.3648,114.1387,114.2083,21277.0
2023-02-27 14:30:00,131.36,131.4,131.26,131.3,17709.0,114.2083,114.243,114.1213,114.1561,17709.0
2023-02-27 14:35:00,131.3,131.39,131.27,131.3,9358.0,114.1561,114.2343,114.13,114.1561,9358.0
2023-02-27 14:40:00,131.3,131.38,131.12,131.2,21497.0,114.1561,114.2257,113.9996,114.0692,21497.0
2023-02-27 14:45:00,131.18,131.36,131.02,131.02,14725.0,114.0518,114.2083,113.9127,113.9127,14725.0
2023-02-27 14:50:00,130.98,131.16,130.85,131.14,102851.0,113.8779,114.0344,113.7649,114.017,102851.0
2023-02-27 14:55:00,131.09,131.2,131.03,131.15,23927.0,113.9735,114.0692,113.9214,114.0257,23927.0
2023-02-27 15:00:00,131.11,131.33,130.98,131.2,28046.0,113.9909,114.1822,113.8779,114.0692,28046.0
2023-02-27 15:05:00,131.2,131.24,130.99,131.11,14178.0,114.0692,114.1039,113.8866,113.9909,14178.0
2023-02-27 15:10:00,131.09,131.23,130.97,131.23,13248.0,113.9735,114.0952,113.8692,114.0952,13248.0
2023-02-27 15:15:00,131.23,131.3,131.06,131.06,11828.0,114.0952,114.1561,113.9474,113.9474,11828.0
2023-02-27 15:20:00,131.03,131.12,130.91,131.09,13828.0,113.9214,113.9996,113.817,113.9735,13828.0
2023-02-27 15:25:00,131.09,131.21,131.08,131.18,11632.0,113.9735,114.0779,113.9648,114.0518,11632.0
2023-02-27 15:30:00,131.21,131.27,131.07,131.2,17934.0,114.0779,114.13,113.9561,114.0692,17934.0
2023-02-27 15:35:00,131.2,131.25,131.01,131.07,13936.0,114.0692,114.1126,113.904,113.9561,13936.0
2023-02-27 15:40:00,131.06,131.39,131.0,131.31,21694.0,113.9474,114.2343,113.8953,114.1648,21694.0
2023-02-27 15:45:00,131.3,131.61,131.27,131.5,29101.0,114.1561,114.4256,114.13,114.33,29101.0
2023-02-27 15:50:00,131.53,131.73,131.47,131.73,26107.0,114.3561,114.53,114.3039,114.53,26107.0
2023-02-27 15:55:00,131.71,131.71,131.55,131.68,69511.0,114.5126,114.5126,114.3735,114.4865,69511.0
2023-02-28 09:30:00,131.37,131.68,130.35,130.93,26155.0,114.217,114.4865,113.3301,113.8344,26155.0
2023-02-28 09:35:00,130.9,131.3,130.89,130.96,10806.0,113.8083,114.1561,113.7996,113.8605,10806.0
2023-02-28 09:40:00,131.05,131.73,131.03,131.7,6007.0,113.9387,114.53,113.9214,114.5039,6007.0
2023-02-28 09:45:00,131.7,132.05,131.67,131.94,5442.0,114.5039,114.8082,114.4778,114.7125,5442.0
2023-02-28 09:50:00,131.84,131.94,131.47,131.61,8215.0,114.6256,114.7125,114.3039,114.4256,8215.0
2023-02-28 09:55:00,131.6,131.6,130.96,131.01,7098.0,114.4169,114.4169,113.8605,113.904,7098.0
2023-02-28 10:00:00,130.91,131.42,130.84,131.42,5596.0,113.817,114.2604,113.7562,114.2604,5596.0
2023-02-28 10:05:00,131.44,131.49,131.16,131.17,8352.0,114.2778,114.3213,114.0344,114.0431,8352.0
2023-02-28 10:10:00,131.19,131.19,130.83,130.83,13137.0,114.0605,114.0605,113.7475,113.7475,13137.0
2023-02-28 10:15:00,130.77,130.89,130.69,130.77,6488.0,113.6953,113.7996,113.6257,113.6953,6488.0
2023-02-28 10:20:00,130.75,131.02,130.74,130.94,11001.0,113.6779,113.9127,113.6692,113.8431,11001.0
2023-02-28 10:25:00,130.9,130.98,130.81,130.89,4683.0,113.8083,113.8779,113.7301,113.7996,4683.0
2023-02-28 10:30:00,130.98,131.25,130.97,131.25,3333.0,113.8779,114.1126,113.8692,114.1126,3333.0
2023-02-28 10:35:00,131.22,131.28,130.95,130.97,10112.0,114.0865,114.1387,113.8518,113.8692,10112.0
2023-02-28 10:40:00,130.86,131.17,130.86,131.16,3842.0,113.7735,114.0431,113.7735,114.0344,3842.0
2023-02-28 10:45:00,131.15,131.26,131.12,131.18,3968.0,114.0257,114.1213,113.9996,114.0518,3968.0
2023-02-28 10:50:00,131.09,131.19,131.0,131.15,5044.0,113.9735,114.0605,113.8953,114.0257,5044.0
2023-02-28 10:55:00,131.14,131.16,131.07,131.08,3041.0,114.017,114.0344,113.9561,113.9648,3041.0
2023-02-28 11:00:00,131.11,131.6,131.11,131.58,2067.0,113.9909,114.4169,113.9909,114.3995,2067.0
2023-02-28 11:05:00,131.59,131.79,131.59,131.64,2676.0,114.4082,114.5821,114.4082,114.4517,2676.0
2023-02-28 11:10:00,131.61,131.78,131.61,131.73,3293.0,114.4256,114.5734,114.4256,114.53,3293.0
2023-02-28 11:15:00,131.74,131.83,131.6,131.68,6382.0,114.5386,114.6169,114.4169,114.4865,6382.0
2023-02-28 11:20:00,131.7,131.85,131.67,131.76,8460.0,114.5039,114.6343,114.4778,114.556,8460.0
2023-02-28 11:25:00,131.72,131.83,131.66,131.66,3186.0,114.5213,114.6169,114.4691,114.4691,3186.0
2023-02-28 11:30:00,131.63,131.72,131.59,131.68,4766.0,114.443,114.5213,114.4082,114.4865,4766.0
2023-02-28 11:35:00,131.69,131.69,131.54,131.54,3763.0,114.4952,114.4952,114.3648,114.3648,3763.0
2023-02-28 11:40:00,131.58,131.65,131.54,131.59,5280.0,114.3995,114.4604,114.3648,114.4082,5280.0
2023-02-28 11:45:00,131.64,131.65,131.49,131.63,2104.0,114.4517,114.4604,114.3213,114.443,2104.0
2023-02-28 11:50:00,131.57,131.74,131.55,131.7,4936.0,114.3908,114.5386,114.3735,114.5039,4936.0
2023-02-28 11:55:00,131.7,131.84,131.66,131.83,4368.0,114.5039,114.6256,114.4691,114.6169,4368.0
2023-02-28 12:00:00,131.77,131.93,131.73,131.87,5188.0,114.5647,114.7038,114.53,114.6517,5188.0
2023-02-28 12:05:00,131.85,131.93,131.78,131.89,2758.0,114.6343,114.7038,114.5734,114.6691,2758.0
2023-02-28 12:10:00,131.91,132.01,131.8,131.8,4453.0,114.6865,114.7734,114.5908,114.5908,4453.0
2023-02-28 12:15:00,131.83,131.94,131.81,131.94,2352.0,114.6169,114.7125,114.5995,114.7125,2352.0
2023-02-28 12:20:00,132.0,132.12,131.92,131.97,5615.0,114.7647,114.869,114.6951,114.7386,5615.0
2023-02-28 12:25:00,131.97,132.06,131.97,132.01,3275.0,114.7386,114.8169,114.7386,114.7734,3275.0
2023-02-28 12:30:00,131.97,132.05,131.89,131.97,4434.0,114.7386,114.8082,114.6691,114.7386,4434.0
2023-02-28 12:35:00,131.89,131.9,131.75,131.77,7051.0,114.6691,114.6778,114.5473,114.5647,7051.0
2023-02-28 12:40:00,131.72,131.72,131.64,131.71,10197.0,114.5213,114.5213,114.4517,114.5126,10197.0
2023-02-28 12:45:00,131.71,131.9,131.71,131.83,2605.0,114.5126,114.6778,114.5126,114.6169,2605.0
2023-02-28 12:50:00,131.85,131.99,131.8,131.99,4409.0,114.6343,114.756,114.5908,114.756,4409.0
2023-02-28 12:55:00,132.0,132.1,131.99,132.08,3358.0,114.7647,114.8516,114.756,114.8343,3358.0
2023-02-28 13:00:00,132.09,132.15,132.07,132.15,1623.0,114.8429,114.8951,114.8256,114.8951,1623.0
2023-02-28 13:05:00,132.14,132.16,131.97,132.06,4341.0,114.8864,114.9038,114.7386,114.8169,4341.0
2023-02-28 13:10:00,132.07,132.11,131.95,131.97,4169.0,114.8256,114.8603,114.7212,114.7386,4169.0
2023-02-28 13:15:00,132.0,132.02,131.81,131.9,2738.0,114.7647,114.7821,114.5995,114.6778,2738.0
2023-02-28 13:20:00,131.84,132.0,131.84,131.97,3162.0,114.6256,114.7647,114.6256,114.7386,3162.0
2023-02-28 13:25:00,132.0,132.17,131.94,132.17,6165.0,114.7647,114.9125,114.7125,114.9125,6165.0
2023-02-28 13:30:00,132.18,132.18,131.84,131.84,2720.0,114.9212,114.9212,114.6256,114.6256,2720.0
2023-02-28 13:35:00,131.93,131.93,131.77,131.87,4364.0,114.7038,114.7038,114.5647,114.6517,4364.0
2023-02-28 13:40:00,131.87,131.94,131.8,131.81,4094.0,114.6517,114.7125,114.5908,114.5995,4094.0
2023-02-28 13:45:00,131.8,131.9,131.76,131.76,2896.0,114.5908,114.6778,114.556,114.556,2896.0
2023-02-28 13:50:00,131.69,131.83,131.69,131.74,2789.0,114.4952,114.6169,114.4952,114.5386,2789.0
2023-02-28 13:55:00,131.75,131.81,131.72,131.75,3241.0,114.5473,114.5995,114.5213,114.5473,3241.0
2023-02-28 14:00:00,131.77,131.91,131.73,131.74,3851.0,114.5647,114.6865,114.53,114.5386,3851.0
2023-02-28 14:05:00,131.72,131.72,131.46,131.5,3986.0,114.5213,114.5213,114.2952,114.33,3986.0
2023-02-28 14:10:00,131.53,131.61,131.44,131.45,4090.0,114.3561,114.4256,114.2778,114.2865,4090.0
2023-02-28 14:15:00,131.5,131.55,131.36,131.48,4949.0,114.33,114.3735,114.2083,114.3126,4949.0
2023-02-28 14:20:00,131.49,131.54,131.45,131.47,4795.0,114.3213,114.3648,114.2865,114.3039,4795.0
2023-02-28 14:25:00,131.47,131.48,131.27,131.27,5623.0,114.3039,114.3126,114.13,114.13,5623.0
2023-02-28 14:30:00,131.27,131.29,131.17,131.24,8254.0,114.13,114.1474,114.0431,114.1039,8254.0
2023-02-28 14:35:00,131.23,131.28,131.18,131.25,6670.0,114.0952,114.1387,114.0518,114.1126,6670.0
2023-02-28 14:40:00,131.22,131.23,131.06,131.15,7414.0,114.0865,114.0952,113.9474,114.0257,7414.0
2023-02-28 14:45:00,131.16,131.34,131.11,131.3,3874.0,114.0344,114.1909,113.9909,114.1561,3874.0
2023-02-28 14:50:00,131.32,131.34,131.22,131.27,3869.0,114.1735,114.1909,114.0865,114.13,3869.0
2023-02-28 14:55:00,131.23,131.23,130.97,130.98,24179.0,114.0952,114.0952,113.8692,113.8779,24179.0
2023-02-28 15:00:00,130.96,131.06,130.88,130.91,10007.0,113.8605,113.9474,113.7909,113.817,10007.0
2023-02-28 15:05:00,130.88,130.89,130.71,130.73,7058.0,113.7909,113.7996,113.6431,113.6605,7058.0
2023-02-28 15:10:00,130.69,130.95,130.69,130.82,6478.0,113.6257,113.8518,113.6257,113.7388,6478.0
2023-02-28 15:15:00,130.81,130.84,130.67,130.67,11798.0,113.7301,113.7562,113.6084,113.6084,11798.0
2023-02-28 15:20:00,130.7,130.78,130.53,130.64,11324.0,113.6344,113.704,113.4866,113.5823,11324.0
2023-02-28 15:25:00,130.68,130.7,130.51,130.53,12915.0,113.6171,113.6344,113.4692,113.4866,12915.0
2023-02-28 15:30:00,130.53,130.63,130.43,130.47,16062.0,113.4866,113.5736,113.3997,113.4345,16062.0
2023-02-28 15:35:00,130.48,130.59,130.4,130.52,17571.0,113.4432,113.5388,113.3736,113.4779,17571.0
2023-02-28 15:40:00,130.59,130.86,130.48,130.84,16264.0,113.5388,113.7735,113.4432,113.7562,16264.0
2023-02-28 15:45:00,130.83,130.85,130.45,130.69,46639.0,113.7475,113.7649,113.4171,113.6257,46639.0
2023-02-28 15:50:00,130.65,131.09,130.39,130.94,45038.0,113.591,113.9735,113.3649,113.8431,45038.0
2023-02-28 15:55:00,130.92,130.94,130.64,130.67,123592.0,113.8257,113.8431,113.5823,113.6084,123592.0
2023-03-01 09:30:00,130.07,130.6,129.69,130.09,68085.0,113.0867,113.5475,112.7563,113.1041,68085.0
2023-03-01 09:35:00,129.99,130.19,129.43,129.6,13439.0,113.0171,113.191,112.5303,112.6781,13439.0
2023-03-01 09:40:00,129.66,129.79,129.32,129.7,16034.0,112.7302,112.8433,112.4346,112.765,16034.0
2023-03-01 09:45:00,129.51,129.8,129.17,129.7,12866.0,112.5998,112.852,112.3042,112.765,12866.0
2023-03-01 09:50:00,129.74,129.76,129.3,129.41,11930.0,112.7998,112.8172,112.4172,112.5129,11930.0
2023-03-01 09:55:00,129.47,129.54,129.0,129.42,12241.0,112.565,112.6259,112.1564,112.5216,12241.0
2023-03-01 10:00:00,129.52,129.53,128.88,128.9,9543.0,112.6085,112.6172,112.0521,112.0695,9543.0
2023-03-01 10:05:00,128.84,128.89,128.53,128.72,10118.0,112.0173,112.0608,111.7478,111.913,10118.0
2023-03-01 10:10:00,128.58,128.62,128.29,128.35,11160.0,111.7913,111.826,111.5391,111.5913,11160.0
2023-03-01 10:15:00,128.28,128.48,128.22,128.48,7128.0,111.5304,111.7043,111.4783,111.7043,7128.0
2023-03-01 10:20:00,128.49,128.65,128.4,128.4,10675.0,111.713,111.8521,111.6348,111.6348,10675.0
2023-03-01 10:25:00,128.41,128.53,128.34,128.51,6095.0,111.6434,111.7478,111.5826,111.7304,6095.0
2023-03-01 10:30:00,128.45,128.76,128.38,128.71,6704.0,111.6782,111.9477,111.6174,111.9043,6704.0
2023-03-01 10:35:00,128.66,128.99,128.64,128.88,9937.0,111.8608,112.1477,111.8434,112.0521,9937.0
2023-03-01 10:40:00,128.93,129.08,128.86,128.94,6931.0,112.0956,112.226,112.0347,112.1042,6931.0
2023-03-01 10:45:00,128.94,129.32,128.94,129.32,12059.0,112.1042,112.4346,112.1042,112.4346,12059.0
2023-03-01 10:50:00,129.27,129.31,129.13,129.15,10413.0,112.3912,112.4259,112.2694,112.2868,10413.0
2023-03-01 10:55:00,129.14,129.27,128.97,129.11,8852.0,112.2781,112.3912,112.1303,112.252,8852.0
2023-03-01 11:00:00,129.1,129.1,128.86,128.9,7456.0,112.2434,112.2434,112.0347,112.0695,7456.0
2023-03-01 11:05:00,128.94,129.0,128.49,128.59,12543.0,112.1042,112.1564,111.713,111.7999,12543.0
2023-03-01 11:10:00,128.58,128.8,128.5,128.55,20525.0,111.7913,111.9825,111.7217,111.7652,20525.0
2023-03-01 11:15:00,128.57,128.7,128.45,128.45,11501.0,111.7826,111.8956,111.6782,111.6782,11501.0
2023-03-01 11:20:00,128.47,128.47,128.25,128.41,8007.0,111.6956,111.6956,111.5043,111.6434,8007.0
2023-03-01 11:25:00,128.47,128.6,128.4,128.49,30453.0,111.6956,111.8086,111.6348,111.713,30453.0
2023-03-01 11:30:00,128.5,128.7,128.5,128.7,31770.0,111.7217,111.8956,111.7217,111.8956,31770.0
2023-03-01 11:35:00,128.67,128.82,128.54,128.69,8713.0,111.8695,111.9999,111.7565,111.8869,8713.0
2023-03-01 11:40:00,128.67,128.87,128.65,128.73,5415.0,111.8695,112.0434,111.8521,111.9217,5415.0
2023-03-01 11:45:00,128.75,129.08,128.74,129.01,4905.0,111.9391,112.226,111.9304,112.1651,4905.0
2023-03-01 11:50:00,129.01,129.16,128.94,129.14,7045.0,112.1651,112.2955,112.1042,112.2781,7045.0
2023-03-01 11:55:00,129.1,129.22,129.06,129.08,11685.0,112.2434,112.3477,112.2086,112.226,11685.0
2023-03-01 12:00:00,129.08,129.09,128.94,129.06,11693.0,112.226,112.2347,112.1042,112.2086,11693.0
2023-03-01 12:05:00,129.05,129.2,128.82,129.19,8324.0,112.1999,112.3303,111.9999,112.3216,8324.0
2023-03-01 12:10:00,129.13,129.26,129.08,129.26,35017.0,112.2694,112.3825,112.226,112.3825,35017.0
2023-03-01 12:15:00,129.28,129.48,129.07,129.09,6666.0,112.3999,112.5737,112.2173,112.2347,6666.0
2023-03-01 12:20:00,129.09,129.31,129.07,129.21,8518.0,112.2347,112.4259,112.2173,112.339,8518.0
2023-03-01 12:25:00,129.21,129.28,128.98,128.98,10323.0,112.339,112.3999,112.139,112.139,10323.0
2023-03-01 12:30:00,128.92,129.08,128.91,128.92,6731.0,112.0869,112.226,112.0782,112.0869,6731.0
2023-03-01 12:35:00,128.89,129.08,128.88,129.0,6433.0,112.0608,112.226,112.0521,112.1564,6433.0
2023-03-01 12:40:00,129.03,129.04,128.9,128.9,7284.0,112.1825,112.1912,112.0695,112.0695,7284.0
2023-03-01 12:45:00,128.91,129.07,128.76,128.77,9126.0,112.0782,112.2173,111.9477,111.9564,9126.0
2023-03-01 12:50:00,128.79,128.88,128.74,128.78,7776.0,111.9738,112.0521,111.9304,111.9651,7776.0
2023-03-01 12:55:00,128.75,128.88,128.67,128.67,17323.0,111.9391,112.0521,111.8695,111.8695,17323.0
2023-03-01 13:00:00,128.61,128.65,128.48,128.63,5848.0,111.8173,111.8521,111.7043,111.8347,5848.0
2023-03-01 13:05:00,128.73,128.78,128.58,128.66,7801.0,111.9217,111.9651,111.7913,111.8608,7801.0
2023-03-01 13:10:00,128.59,128.74,128.59,128.7,7693.0,111.7999,111.9304,111.7999,111.8956,7693.0
2023-03-01 13:15:00,128.67,128.67,128.46,128.53,5557.0,111.8695,111.8695,111.6869,111.7478,5557.0
2023-03-01 13:20:00,128.53,128.57,128.32,128.46,25749.0,111.7478,111.7826,111.5652,111.6869,25749.0
2023-03-01 13:25:00,128.47,128.6,128.44,128.52,9606.0,111.6956,111.8086,111.6695,111.7391,9606.0
2023-03-01 13:30:00,128.52,128.54,128.46,128.53,9069.0,111.7391,111.7565,111.6869,111.7478,9069.0
2023-03-01 13:35:00,128.54,128.71,128.51,128.71,7719.0,111.7565,111.9043,111.7304,111.9043,7719.0
2023-03-01 13:40:00,128.69,128.76,128.39,128.39,28570.0,111.8869,111.9477,111.6261,111.6261,28570.0
2023-03-01 13:45:00,128.39,128.49,128.25,128.47,6029.0,111.6261,111.713,111.5043,111.6956,6029.0
2023-03-01 13:50:00,128.47,128.78,128.46,128.78,5331.0,111.6956,111.9651,111.6869,111.9651,5331.0
2023-03-01 13:55:00,128.78,128.81,128.64,128.67,6212.0,111.9651,111.9912,111.8434,111.8695,6212.0
2023-03-01 14:00:00,128.65,128.74,128.56,128.72,12034.0,111.8521,111.9304,111.7739,111.913,12034.0
2023-03-01 14:05:00,128.72,128.81,128.64,128.81,12385.0,111.913,111.9912,111.8434,111.9912,12385.0
2023-03-01 14:10:00,128.84,129.03,128.75,128.96,17737.0,112.0173,112.1825,111.9391,112.1216,17737.0
2023-03-01 14:15:00,128.99,129.0,128.61,128.7,14345.0,112.1477,112.1564,111.8173,111.8956,14345.0
2023-03-01 14:20:00,128.72,128.75,128.58,128.73,23641.0,111.913,111.9391,111.7913,111.9217,23641.0
2023-03-01 14:25:00,128.7,128.87,128.57,128.58,5036.0,111.8956,112.0434,111.7826,111.7913,5036.0
2023-03-01 14:30:00,128.5,128.56,128.28,128.28,6589.0,111.7217,111.7739,111.5304,111.5304,6589.0
2023-03-01 14:35:00,128.29,128.46,128.23,128.46,5054.0,111.5391,111.6869,111.487,111.6869,5054.0
2023-03-01 14:40:00,128.46,128.46,128.26,128.34,7683.0,111.6869,111.6869,111.513,111.5826,7683.0
2023-03-01 14:45:00,128.35,128.35,128.2,128.25,6803.0,111.5913,111.5913,111.4609,111.5043,6803.0
2023-03-01 14:50:00,128.28,128.49,128.24,128.48,23713.0,111.5304,111.713,111.4956,111.7043,23713.0
2023-03-01 14:55:00,128.5,128.54,128.44,128.46,8586.0,111.7217,111.7565,111.6695,111.6869,8586.0
2023-03-01 15:00:00,128.42,128.53,128.41,128.44,14266.0,111.6521,111.7478,111.6434,111.6695,14266.0
2023-03-01 15:05:00,128.44,128.76,128.44,128.75,8178.0,111.6695,111.9477,111.6695,111.9391,8178.0
2023-03-01 15:10:00,128.78,128.89,128.73,128.89,7653.0,111.9651,112.0608,111.9217,112.0608,7653.0
2023-03-01 15:15:00,128.9,129.11,128.84,129.07,24662.0,112.0695,112.252,112.0173,112.2173,24662.0
2023-03-01 15:20:00,129.07,129.08,128.8,128.8,14099.0,112.2173,112.226,111.9825,111.9825,14099.0
2023-03-01 15:25:00,128.8,128.97,128.77,128.94,23554.0,111.9825,112.1303,111.9564,112.1042,23554.0
2023-03-01 15:30:00,128.93,129.24,128.89,129.21,18004.0,112.0956,112.3651,112.0608,112.339,18004.0
2023-03-01 15:35:00,129.16,129.17,129.01,129.15,28706.0,112.2955,112.3042,112.1651,112.2868,28706.0
2023-03-01 15:40:00,129.16,129.25,129.06,129.22,23342.0,112.2955,112.3738,112.2086,112.3477,23342.0
2023-03-01 15:45:00,129.24,129.39,129.22,129.28,34595.0,112.3651,112.4955,112.3477,112.3999,34595.0
2023-03-01 15:50:00,129.28,129.34,129.18,129.26,48994.0,112.3999,112.452,112.3129,112.3825,48994.0
2023-03-01 15:55:00,129.26,129.27,128.9,128.99,106514.0,112.3825,112.3912,112.0695,112.1477,106514.0
2023-03-02 09:30:00,128.24,128.93,127.8,128.53,82392.0,111.4956,112.0956,111.1131,111.7478,82392.0
2023-03-02 09:35:00,128.41,128.66,128.3,128.43,14448.0,111.6434,111.8608,111.5478,111.6608,14448.0
2023-03-02 09:40:00,128.71,128.98,128.45,128.92,7831.0,111.9043,112.139,111.6782,112.0869,7831.0
2023-03-02 09:45:00,128.82,129.15,128.57,129.15,9420.0,111.9999,112.2868,111.7826,112.2868,9420.0
2023-03-02 09:50:00,129.25,129.38,128.74,128.76,23414.0,112.3738,112.4868,111.9304,111.9477,23414.0
2023-03-02 09:55:00,128.77,128.93,128.68,128.71,23141.0,111.9564,112.0956,111.8782,111.9043,23141.0
2023-03-02 10:00:00,128.65,128.81,128.41,128.68,13036.0,111.8521,111.9912,111.6434,111.8782,13036.0
2023-03-02 10:05:00,128.63,128.67,128.03,128.09,12695.0,111.8347,111.8695,111.3131,111.3652,12695.0
2023-03-02 10:10:00,128.07,128.21,127.89,127.89,24834.0,111.3478,111.4696,111.1913,111.1913,24834.0
2023-03-02 10:15:00,127.8,128.18,127.77,128.18,20091.0,111.1131,111.4435,111.087,111.4435,20091.0
2023-03-02 10:20:00,128.24,128.47,128.03,128.4,10313.0,111.4956,111.6956,111.3131,111.6348,10313.0
2023-03-02 10:25:00,128.43,128.54,128.2,128.34,5504.0,111.6608,111.7565,111.4609,111.5826,5504.0
2023-03-02 10:30:00,128.4,128.54,128.38,128.39,8825.0,111.6348,111.7565,111.6174,111.6261,8825.0
2023-03-02 10:35:00,128.42,128.52,128.14,128.15,5465.0,111.6521,111.7391,111.4087,111.4174,5465.0
2023-03-02 10:40:00,128.21,128.24,127.93,127.98,8135.0,111.4696,111.4956,111.2261,111.2696,8135.0
2023-03-02 10:45:00,127.92,128.18,127.81,128.05,16380.0,111.2174,111.4435,111.1218,111.3305,16380.0
2023-03-02 10:50:00,128.02,128.2,128.02,128.05,15236.0,111.3044,111.4609,111.3044,111.3305,15236.0
2023-03-02 10:55:00,128.03,128.3,128.02,128.24,12346.0,111.3131,111.5478,111.3044,111.4956,12346.0
2023-03-02 11:00:00,128.25,128.26,128.08,128.1,12357.0,111.5043,111.513,111.3565,111.3739,12357.0
2023-03-02 11:05:00,128.13,128.3,128.13,128.14,1702.0,111.4,111.5478,111.4,111.4087,1702.0
2023-03-02 11:10:00,128.12,128.33,128.11,128.11,8530.0,111.3913,111.5739,111.3826,111.3826,8530.0
2023-03-02 11:15:00,128.14,128.25,128.09,128.09,3619.0,111.4087,111.5043,111.3652,111.3652,3619.0
2023-03-02 11:20:00,128.07,128.12,127.89,127.93,10145.0,111.3478,111.3913,111.1913,111.2261,10145.0
2023-03-02 11:25:00,127.91,128.08,127.77,127.83,4085.0,111.2087,111.3565,111.087,111.1392,4085.0
2023-03-02 11:30:00,127.8,128.01,127.79,127.9,2980.0,111.1131,111.2957,111.1044,111.2,2980.0
2023-03-02 11:35:00,127.94,127.94,127.7,127.8,8027.0,111.2348,111.2348,111.0262,111.1131,8027.0
2023-03-02 11:40:00,127.81,127.83,127.56,127.57,2110.0,111.1218,111.1392,110.9044,110.9131,2110.0
2023-03-02 11:45:00,127.62,127.89,127.62,127.89,2103.0,110.9566,111.1913,110.9566,111.1913,2103.0
2023-03-02 11:50:00,127.88,127.96,127.69,127.69,4152.0,111.1826,111.2522,111.0175,111.0175,4152.0
2023-03-02 11:55:00,127.68,127.87,127.6,127.83,2544.0,111.0088,111.174,110.9392,111.1392,2544.0
2023-03-02 12:00:00,127.88,128.05,127.85,128.03,8651.0,111.1826,111.3305,111.1566,111.3131,8651.0
2023-03-02 12:05:00,128.07,128.18,127.97,128.18,11240.0,111.3478,111.4435,111.2609,111.4435,11240.0
2023-03-02 12:10:00,128.14,128.28,128.04,128.16,17515.0,111.4087,111.5304,111.3218,111.4261,17515.0
2023-03-02 12:15:00,128.17,128.27,128.12,128.13,9327.0,111.4348,111.5217,111.3913,111.4,9327.0
2023-03-02 12:20:00,128.18,128.31,128.17,128.3,7249.0,111.4435,111.5565,111.4348,111.5478,7249.0
2023-03-02 12:25:00,128.29,128.47,128.21,128.47,10027.0,111.5391,111.6956,111.4696,111.6956,10027.0
2023-03-02 12:30:00,128.55,128.57,128.38,128.42,6877.0,111.7652,111.7826,111.6174,111.6521,6877.0
2023-03-02 12:35:00,128.37,128.44,128.22,128.22,5532.0,111.6087,111.6695,111.4783,111.4783,5532.0
2023-03-02 12:40:00,128.27,128.32,128.19,128.28,14632.0,111.5217,111.5652,111.4522,111.5304,14632.0
2023-03-02 12:45:00,128.31,128.37,128.27,128.31,6473.0,111.5565,111.6087,111.5217,111.5565,6473.0
2023-03-02 12:50:00,128.27,128.36,128.15,128.34,21914.0,111.5217,111.6,111.4174,111.5826,21914.0
2023-03-02 12:55:00,128.35,128.48,128.33,128.44,13584.0,111.5913,111.7043,111.5739,111.6695,13584.0
2023-03-02 13:00:00,128.44,128.46,128.33,128.46,7344.0,111.6695,111.6869,111.5739,111.6869,7344.0
2023-03-02 13:05:00,128.42,128.48,128.22,128.22,11034.0,111.6521,111.7043,111.4783,111.4783,11034.0
2023-03-02 13:10:00,128.25,128.48,128.2,128.48,16845.0,111.5043,111.7043,111.4609,111.7043,16845.0
2023-03-02 13:15:00,128.46,128.47,128.26,128.41,11340.0,111.6869,111.6956,111.513,111.6434,11340.0
2023-03-02 13:20:00,128.43,128.44,128.34,128.42,5731.0,111.6608,111.6695,111.5826,111.6521,5731.0
2023-03-02 13:25:00,128.43,128.48,128.35,128.41,5892.0,111.6608,111.7043,111.5913,111.6434,5892.0
2023-03-02 13:30:00,128.42,128.54,128.4,128.53,5150.0,111.6521,111.7565,111.6348,111.7478,5150.0
2023-03-02 13:35:00,128.57,129.04,128.57,128.78,6840.0,111.7826,112.1912,111.7826,111.9651,6840.0
2023-03-02 13:40:00,128.9,128.99,128.78,128.78,10734.0,112.0695,112.1477,111.9651,111.9651,10734.0
2023-03-02 13:45:00,128.82,128.87,128.72,128.87,7130.0,111.9999,112.0434,111.913,112.0434,7130.0
2023-03-02 13:50:00,128.87,129.05,128.87,129.0,6193.0,112.0434,112.1999,112.0434,112.1564,6193.0
2023-03-02 13:55:00,129.05,129.23,129.0,129.23,12302.0,112.1999,112.3564,112.1564,112.3564,12302.0
2023-03-02 14:00:00,129.23,129.47,129.19,129.34,34210.0,112.3564,112.565,112.3216,112.452,34210.0
2023-03-02 14:05:00,129.35,129.35,129.04,129.11,30759.0,112.4607,112.4607,112.1912,112.252,30759.0
2023-03-02 14:10:00,129.11,129.2,128.95,129.0,15639.0,112.252,112.3303,112.1129,112.1564,15639.0
2023-03-02 14:15:00,129.04,129.11,128.93,129.11,18649.0,112.1912,112.252,112.0956,112.252,18649.0
2023-03-02 14:20:00,129.1,129.26,129.02,129.26,13298.0,112.2434,112.3825,112.1738,112.3825,13298.0
2023-03-02 14:25:00,129.25,129.53,129.23,129.46,8922.0,112.3738,112.6172,112.3564,112.5563,8922.0
2023-03-02 14:30:00,129.54,129.62,129.33,129.35,12845.0,112.6259,112.6955,112.4433,112.4607,12845.0
2023-03-02 14:35:00,129.29,129.32,129.09,129.25,12970.0,112.4085,112.4346,112.2347,112.3738,12970.0
2023-03-02 14:40:00,129.25,129.26,129.06,129.07,9713.0,112.3738,112.3825,112.2086,112.2173,9713.0
2023-03-02 14:45:00,129.07,129.09,128.95,129.04,4662.0,112.2173,112.2347,112.1129,112.1912,4662.0
2023-03-02 14:50:00,129.04,129.07,128.86,128.91,9804.0,112.1912,112.2173,112.0347,112.0782,9804.0
2023-03-02 14:55:00,128.93,129.04,128.92,128.98,10484.0,112.0956,112.1912,112.0869,112.139,10484.0
2023-03-02 15:00:00,128.98,129.15,128.87,128.87,12482.0,112.139,112.2868,112.0434,112.0434,12482.0
2023-03-02 15:05:00,128.85,128.91,128.8,128.87,2972.0,112.026,112.0782,111.9825,112.0434,2972.0
2023-03-02 15:10:00,128.87,129.08,128.86,129.03,17454.0,112.0434,112.226,112.0347,112.1825,17454.0
2023-03-02 15:15:00,129.09,129.36,129.06,129.12,11333.0,112.2347,112.4694,112.2086,112.2607,11333.0
2023-03-02 15:20:00,129.08,129.18,128.96,129.17,17370.0,112.226,112.3129,112.1216,112.3042,17370.0
2023-03-02 15:25:00,129.18,129.25,129.09,129.1,13140.0,112.3129,112.3738,112.2347,112.2434,13140.0
2023-03-02 15:30:00,129.16,129.25,128.99,129.12,65716.0,112.2955,112.3738,112.1477,112.2607,65716.0
2023-03-02 15:35:00,129.12,129.68,129.06,129.43,21197.0,112.2607,112.7476,112.2086,112.5303,21197.0
2023-03-02 15:40:00,129.46,129.66,129.4,129.45,24428.0,112.5563,112.7302,112.5042,112.5477,24428.0
2023-03-02 15:45:00,129.4,129.53,129.4,129.41,31584.0,112.5042,112.6172,112.5042,112.5129,31584.0
2023-03-02 15:50:00,129.38,129.41,129.13,129.24,39123.0,112.4868,112.5129,112.2694,112.3651,39123.0
2023-03-02 15:55:00,129.22,129.42,129.15,129.36,111603.0,112.3477,112.5216,112.2868,112.4694,111603.0
2023-03-03 09:30:00,130.34,130.79,129.88,130.64,54475.0,113.3214,113.7127,112.9215,113.5823,54475.0
2023-03-03 09:35:00,130.65,130.82,130.28,130.4,28978.0,113.591,113.7388,113.2693,113.3736,28978.0
2023-03-03 09:40:00,130.36,130.57,130.13,130.49,12205.0,113.3388,113.5214,113.1389,113.4519,12205.0
2023-03-03 09:45:00,130.64,131.34,130.5,131.15,15035.0,113.5823,114.1909,113.4606,114.0257,15035.0
2023-03-03 09:50:00,131.22,131.37,131.02,131.37,12850.0,114.0865,114.217,113.9127,114.217,12850.0
2023-03-03 09:55:00,131.43,131.49,131.3,131.32,10671.0,114.2691,114.3213,114.1561,114.1735,10671.0
2023-03-03 10:00:00,131.35,131.39,130.97,131.06,20347.0,114.1996,114.2343,113.8692,113.9474,20347.0
2023-03-03 10:05:00,131.08,131.39,131.04,131.37,43374.0,113.9648,114.2343,113.93,114.217,43374.0
2023-03-03 10:10:00,131.31,131.76,131.31,131.72,32862.0,114.1648,114.556,114.1648,114.5213,32862.0
2023-03-03 10:15:00,131.73,131.86,131.46,131.46,8347.0,114.53,114.643,114.2952,114.2952,8347.0
2023-03-03 10:20:00,131.46,131.73,131.34,131.7,6773.0,114.2952,114.53,114.1909,114.5039,6773.0
2023-03-03 10:25:00,131.76,131.81,131.54,131.74,7928.0,114.556,114.5995,114.3648,114.5386,7928.0
2023-03-03 10:30:00,131.68,131.95,131.68,131.76,25463.0,114.4865,114.7212,114.4865,114.556,25463.0
2023-03-03 10:35:00,131.74,131.84,131.57,131.63,8140.0,114.5386,114.6256,114.3908,114.443,8140.0
2023-03-03 10:40:00,131.6,131.79,131.44,131.44,9839.0,114.4169,114.5821,114.2778,114.2778,9839.0
2023-03-03 10:45:00,131.38,131.55,131.34,131.38,21346.0,114.2257,114.3735,114.1909,114.2257,21346.0
2023-03-03 10:50:00,131.46,131.51,130.89,131.05,10600.0,114.2952,114.3387,113.7996,113.9387,10600.0
2023-03-03 10:55:00,131.13,131.13,130.71,130.74,15350.0,114.0083,114.0083,113.6431,113.6692,15350.0
2023-03-03 11:00:00,130.73,130.91,130.71,130.71,9200.0,113.6605,113.817,113.6431,113.6431,9200.0
2023-03-03 11:05:00,130.64,130.77,130.59,130.73,7839.0,113.5823,113.6953,113.5388,113.6605,7839.0
2023-03-03 11:10:00,130.7,131.12,130.7,131.09,5241.0,113.6344,113.9996,113.6344,113.9735,5241.0
2023-03-03 11:15:00,131.1,131.26,131.03,131.24,4617.0,113.9822,114.1213,113.9214,114.1039,4617.0
2023-03-03 11:20:00,131.18,131.25,131.1,131.18,8031.0,114.0518,114.1126,113.9822,114.0518,8031.0
2023-03-03 11:25:00,131.27,131.54,131.06,131.39,44215.0,114.13,114.3648,113.9474,114.2343,44215.0
2023-03-03 11:30:00,131.39,131.6,131.32,131.34,4915.0,114.2343,114.4169,114.1735,114.1909,4915.0
2023-03-03 11:35:00,131.34,131.45,131.19,131.21,6151.0,114.1909,114.2865,114.0605,114.0779,6151.0
2023-03-03 11:40:00,131.21,131.21,131.06,131.18,8427.0,114.0779,114.0779,113.9474,114.0518,8427.0
2023-03-03 11:45:00,131.1,131.45,131.1,131.32,8353.0,113.9822,114.2865,113.9822,114.1735,8353.0
2023-03-03 11:50:00,131.35,131.46,131.33,131.37,2627.0,114.1996,114.2952,114.1822,114.217,2627.0
2023-03-03 11:55:00,131.4,131.54,131.4,131.47,6532.0,114.243,114.3648,114.243,114.3039,6532.0
2023-03-03 12:00:00,131.48,131.57,131.41,131.48,13244.0,114.3126,114.3908,114.2517,114.3126,13244.0
2023-03-03 12:05:00,131.46,131.53,131.36,131.48,10426.0,114.2952,114.3561,114.2083,114.3126,10426.0
2023-03-03 12:10:00,131.52,131.71,131.48,131.65,19429.0,114.3474,114.5126,114.3126,114.4604,19429.0
2023-03-03 12:15:00,131.66,131.82,131.65,131.8,5430.0,114.4691,114.6082,114.4604,114.5908,5430.0
2023-03-03 12:20:00,131.75,131.97,131.66,131.95,24938.0,114.5473,114.7386,114.4691,114.7212,24938.0
2023-03-03 12:25:00,131.95,131.95,131.72,131.72,13102.0,114.7212,114.7212,114.5213,114.5213,13102.0
2023-03-03 12:30:00,131.72,131.93,131.72,131.9,8244.0,114.5213,114.7038,114.5213,114.6778,8244.0
2023-03-03 12:35:00,131.9,131.9,131.7,131.71,8181.0,114.6778,114.6778,114.5039,114.5126,8181.0
2023-03-03 12:40:00,131.72,131.72,131.59,131.72,7093.0,114.5213,114.5213,114.4082,114.5213,7093.0
2023-03-03 12:45:00,131.69,131.77,131.65,131.68,4354.0,114.4952,114.5647,114.4604,114.4865,4354.0
2023-03-03 12:50:00,131.68,131.68,131.52,131.6,6659.0,114.4865,114.4865,114.3474,114.4169,6659.0
2023-03-03 12:55:00,131.69,131.69,131.57,131.58,7497.0,114.4952,114.4952,114.3908,114.3995,7497.0
2023-03-03 13:00:00,131.6,131.6,131.4,131.4,4753.0,114.4169,114.4169,114.243,114.243,4753.0
2023-03-03 13:05:00,131.43,131.6,131.37,131.6,1431.0,114.2691,114.4169,114.217,114.4169,1431.0
2023-03-03 13:10:00,131.58,131.58,131.43,131.57,8037.0,114.3995,114.3995,114.2691,114.3908,8037.0
2023-03-03 13:15:00,131.58,131.7,131.48,131.7,15869.0,114.3995,114.5039,114.3126,114.5039,15869.0
2023-03-03 13:20:00,131.74,131.76,131.6,131.63,8252.0,114.5386,114.556,114.4169,114.443,8252.0
2023-03-03 13:25:00,131.6,131.76,131.59,131.76,6984.0,114.4169,114.556,114.4082,114.556,6984.0
2023-03-03 13:30:00,131.76,131.88,131.74,131.81,6212.0,114.556,114.6604,114.5386,114.5995,6212.0
2023-03-03 13:35:00,131.78,131.78,131.44,131.44,4182.0,114.5734,114.5734,114.2778,114.2778,4182.0
2023-03-03 13:40:00,131.44,131.47,131.34,131.41,6243.0,114.2778,114.3039,114.1909,114.2517,6243.0
2023-03-03 13:45:00,131.37,131.42,131.3,131.39,6652.0,114.217,114.2604,114.1561,114.2343,6652.0
2023-03-03 13:50:00,131.35,131.48,131.35,131.47,7834.0,114.1996,114.3126,114.1996,114.3039,7834.0
2023-03-03 13:55:00,131.44,131.44,131.26,131.39,4564.0,114.2778,114.2778,114.1213,114.2343,4564.0
2023-03-03 14:00:00,131.4,131.45,131.32,131.32,3490.0,114.243,114.2865,114.1735,114.1735,3490.0
2023-03-03 14:05:00,131.28,131.32,131.13,131.28,8495.0,114.1387,114.1735,114.0083,114.1387,8495.0
2023-03-03 14:10:00,131.31,131.49,131.29,131.4,15527.0,114.1648,114.3213,114.1474,114.243,15527.0
2023-03-03 14:15:00,131.4,131.61,131.36,131.48,19506.0,114.243,114.4256,114.2083,114.3126,19506.0
2023-03-03 14:20:00,131.46,131.53,131.45,131.49,10531.0,114.2952,114.3561,114.2865,114.3213,10531.0
2023-03-03 14:25:00,131.47,131.58,131.4,131.56,12275.0,114.3039,114.3995,114.243,114.3822,12275.0
2023-03-03 14:30:00,131.54,131.56,131.44,131.46,11751.0,114.3648,114.3822,114.2778,114.2952,11751.0
2023-03-03 14:35:00,131.43,131.56,131.39,131.55,9309.0,114.2691,114.3822,114.2343,114.3735,9309.0
2023-03-03 14:40:00,131.53,131.57,131.47,131.5,6811.0,114.3561,114.3908,114.3039,114.33,6811.0
2023-03-03 14:45:00,131.48,131.5,131.37,131.39,4220.0,114.3126,114.33,114.217,114.2343,4220.0
2023-03-03 14:50:00,131.39,131.43,131.35,131.39,11808.0,114.2343,114.2691,114.1996,114.2343,11808.0
2023-03-03 14:55:00,131.33,131.46,131.32,131.44,11474.0,114.1822,114.2952,114.1735,114.2778,11474.0
2023-03-03 15:00:00,131.44,131.44,131.19,131.39,13886.0,114.2778,114.2778,114.0605,114.2343,13886.0
2023-03-03 15:05:00,131.38,131.63,131.38,131.56,15088.0,114.2257,114.443,114.2257,114.3822,15088.0
2023-03-03 15:10:00,131.61,131.63,131.4,131.51,11134.0,114.4256,114.443,114.243,114.3387,11134.0
2023-03-03 15:15:00,131.5,131.6,131.42,131.51,10796.0,114.33,114.4169,114.2604,114.3387,10796.0
2023-03-03 15:20:00,131.53,131.89,131.53,131.71,12916.0,114.3561,114.6691,114.3561,114.5126,12916.0
2023-03-03 15:25:00,131.7,131.7,131.51,131.54,10848.0,114.5039,114.5039,114.3387,114.3648,10848.0
2023-03-03 15:30:00,131.51,131.64,131.48,131.55,30404.0,114.3387,114.4517,114.3126,114.3735,30404.0
2023-03-03 15:35:00,131.56,131.62,131.38,131.47,16858.0,114.3822,114.4343,114.2257,114.3039,16858.0
2023-03-03 15:40:00,131.46,131.58,131.28,131.36,22545.0,114.2952,114.3995,114.1387,114.2083,22545.0
2023-03-03 15:45:00,131.36,131.42,131.29,131.36,28287.0,114.2083,114.2604,114.1474,114.2083,28287.0
2023-03-03 15:50:00,131.4,131.43,131.09,131.23,37085.0,114.243,114.2691,113.9735,114.0952,37085.0
2023-03-03 15:55:00,131.24,131.56,131.21,131.55,92530.0,114.1039,114.3822,114.0779,114.3735,92530.0
2023-03-06 09:30:00,132.15,132.26,131.3,132.13,36630.0,114.8951,114.9908,114.1561,114.8777,36630.0
2023-03-06 09:35:00,132.11,132.11,131.44,131.74,11564.0,114.8603,114.8603,114.2778,114.5386,11564.0
2023-03-06 09:40:00,131.79,131.92,131.64,131.68,13651.0,114.5821,114.6951,114.4517,114.4865,13651.0
2023-03-06 09:45:00,131.74,131.91,131.68,131.69,11529.0,114.5386,114.6865,114.4865,114.4952,11529.0
2023-03-06 09:50:00,131.74,131.86,131.44,131.57,41840.0,114.5386,114.643,114.2778,114.3908,41840.0
2023-03-06 09:55:00,131.59,131.82,131.44,131.62,16295.0,114.4082,114.6082,114.2778,114.4343,16295.0
2023-03-06 10:00:00,131.64,131.69,131.25,131.69,13094.0,114.4517,114.4952,114.1126,114.4952,13094.0
2023-03-06 10:05:00,131.67,131.92,131.62,131.7,22570.0,114.4778,114.6951,114.4343,114.5039,22570.0
2023-03-06 10:10:00,131.67,131.67,131.22,131.44,8326.0,114.4778,114.4778,114.0865,114.2778,8326.0
2023-03-06 10:15:00,131.46,131.91,131.46,131.91,16541.0,114.2952,114.6865,114.2952,114.6865,16541.0
2023-03-06 10:20:00,131.94,131.99,131.52,131.69,8196.0,114.7125,114.756,114.3474,114.4952,8196.0
2023-03-06 10:25:00,131.71,131.74,131.46,131.55,6775.0,114.5126,114.5386,114.2952,114.3735,6775.0
2023-03-06 10:30:00,131.56,131.56,131.22,131.37,18633.0,114.3822,114.3822,114.0865,114.217,18633.0
2023-03-06 10:35:00,131.41,131.45,131.12,131.15,9604.0,114.2517,114.2865,113.9996,114.0257,9604.0
2023-03-06 10:40:00,131.09,131.4,131.09,131.37,9170.0,113.9735,114.243,113.9735,114.217,9170.0
2023-03-06 10:45:00,131.41,131.44,131.15,131.22,7946.0,114.2517,114.2778,114.0257,114.0865,7946.0
2023-03-06 10:50:00,131.22,131.43,131.21,131.43,7457.0,114.0865,114.2691,114.0779,114.2691,7457.0
2023-03-06 10:55:00,131.44,131.56,131.37,131.46,5777.0,114.2778,114.3822,114.217,114.2952,5777.0
2023-03-06 11:00:00,131.44,131.52,131.37,131.44,5300.0,114.2778,114.3474,114.217,114.2778,5300.0
2023-03-06 11:05:00,131.47,131.71,131.47,131.53,12481.0,114.3039,114.5126,114.3039,114.3561,12481.0
2023-03-06 11:10:00,131.56,131.72,131.46,131.69,25910.0,114.3822,114.5213,114.2952,114.4952,25910.0
2023-03-06 11:15:00,131.69,131.77,131.48,131.66,10752.0,114.4952,114.5647,114.3126,114.4691,10752.0
2023-03-06 11:20:00,131.61,131.61,131.44,131.52,10729.0,114.4256,114.4256,114.2778,114.3474,10729.0
2023-03-06 11:25:00,131.52,131.57,131.35,131.39,10195.0,114.3474,114.3908,114.1996,114.2343,10195.0
2023-03-06 11:30:00,131.43,131.47,131.26,131.4,10740.0,114.2691,114.3039,114.1213,114.243,10740.0
2023-03-06 11:35:00,131.43,131.54,131.39,131.42,12114.0,114.2691,114.3648,114.2343,114.2604,12114.0
2023-03-06 11:40:00,131.42,131.5,131.23,131.24,7003.0,114.2604,114.33,114.0952,114.1039,7003.0
2023-03-06 11:45:00,131.24,131.24,130.91,131.02,11502.0,114.1039,114.1039,113.817,113.9127,11502.0
2023-03-06 11:50:00,131.03,131.24,130.96,131.22,14699.0,113.9214,114.1039,113.8605,114.0865,14699.0
2023-03-06 11:55:00,131.21,131.31,131.16,131.26,4313.0,114.0779,114.1648,114.0344,114.1213,4313.0
2023-03-06 12:00:00,131.21,131.26,131.04,131.21,7410.0,114.0779,114.1213,113.93,114.0779,7410.0
2023-03-06 12:05:00,131.24,131.37,131.22,131.36,3585.0,114.1039,114.217,114.0865,114.2083,3585.0
2023-03-06 12:10:00,131.37,131.37,131.2,131.23,5320.0,114.217,114.217,114.0692,114.0952,5320.0
2023-03-06 12:15:00,131.27,131.38,131.11,131.38,10575.0,114.13,114.2257,113.9909,114.2257,10575.0
2023-03-06 12:20:00,131.34,131.4,131.27,131.34,3757.0,114.1909,114.243,114.13,114.1909,3757.0
2023-03-06 12:25:00,131.28,131.52,131.11,131.43,39912.0,114.1387,114.3474,113.9909,114.2691,39912.0
2023-03-06 12:30:00,131.44,131.45,131.05,131.05,8131.0,114.2778,114.2865,113.9387,113.9387,8131.0
2023-03-06 12:35:00,131.03,131.12,130.97,131.02,4974.0,113.9214,113.9996,113.8692,113.9127,4974.0
2023-03-06 12:40:00,131.04,131.19,131.04,131.12,5433.0,113.93,114.0605,113.93,113.9996,5433.0
2023-03-06 12:45:00,131.09,131.12,130.79,130.8,8406.0,113.9735,113.9996,113.7127,113.7214,8406.0
2023-03-06 12:50:00,130.79,130.95,130.77,130.93,17321.0,113.7127,113.8518,113.6953,113.8344,17321.0
2023-03-06 12:55:00,130.86,130.89,130.75,130.85,5772.0,113.7735,113.7996,113.6779,113.7649,5772.0
2023-03-06 13:00:00,130.84,130.87,130.75,130.86,6482.0,113.7562,113.7822,113.6779,113.7735,6482.0
2023-03-06 13:05:00,130.89,130.89,130.62,130.73,5438.0,113.7996,113.7996,113.5649,113.6605,5438.0
2023-03-06 13:10:00,130.72,130.76,130.61,130.64,2299.0,113.6518,113.6866,113.5562,113.5823,2299.0
2023-03-06 13:15:00,130.62,130.78,130.51,130.75,8316.0,113.5649,113.704,113.4692,113.6779,8316.0
2023-03-06 13:20:00,130.76,130.77,130.63,130.71,5149.0,113.6866,113.6953,113.5736,113.6431,5149.0
2023-03-06 13:25:00,130.72,130.86,130.6,130.68,10912.0,113.6518,113.7735,113.5475,113.6171,10912.0
2023-03-06 13:30:00,130.66,130.81,130.65,130.81,5923.0,113.5997,113.7301,113.591,113.7301,5923.0
2023-03-06 13:35:00,130.8,130.8,130.58,130.62,4820.0,113.7214,113.7214,113.5301,113.5649,4820.0
2023-03-06 13:40:00,130.55,130.55,130.39,130.48,10384.0,113.504,113.504,113.3649,113.4432,10384.0
2023-03-06 13:45:00,130.42,130.45,130.36,130.37,8872.0,113.391,113.4171,113.3388,113.3475,8872.0
2023-03-06 13:50:00,130.38,130.41,130.26,130.41,4327.0,113.3562,113.3823,113.2519,113.3823,4327.0
2023-03-06 13:55:00,130.4,130.47,130.21,130.26,8975.0,113.3736,113.4345,113.2084,113.2519,8975.0
2023-03-06 14:00:00,130.23,130.36,130.15,130.34,7359.0,113.2258,113.3388,113.1563,113.3214,7359.0
2023-03-06 14:05:00,130.37,130.37,130.23,130.28,6723.0,113.3475,113.3475,113.2258,113.2693,6723.0
2023-03-06 14:10:00,130.27,130.42,130.27,130.38,7747.0,113.2606,113.391,113.2606,113.3562,7747.0
2023-03-06 14:15:00,130.35,130.36,130.22,130.27,9204.0,113.3301,113.3388,113.2171,113.2606,9204.0
2023-03-06 14:20:00,130.24,130.46,130.21,130.46,8556.0,113.2345,113.4258,113.2084,113.4258,8556.0
2023-03-06 14:25:00,130.42,130.54,130.34,130.54,6108.0,113.391,113.4953,113.3214,113.4953,6108.0
2023-03-06 14:30:00,130.47,130.63,130.3,130.31,6946.0,113.4345,113.5736,113.2867,113.2954,6946.0
2023-03-06 14:35:00,130.32,130.35,130.25,130.35,9760.0,113.3041,113.3301,113.2432,113.3301,9760.0
2023-03-06 14:40:00,130.38,130.38,130.28,130.38,5851.0,113.3562,113.3562,113.2693,113.3562,5851.0
2023-03-06 14:45:00,130.3,130.38,130.17,130.19,8343.0,113.2867,113.3562,113.1736,113.191,8343.0
2023-03-06 14:50:00,130.18,130.22,130.09,130.16,8687.0,113.1823,113.2171,113.1041,113.1649,8687.0
2023-03-06 14:55:00,130.18,130.22,130.04,130.09,4582.0,113.1823,113.2171,113.0606,113.1041,4582.0
2023-03-06 15:00:00,130.12,130.24,130.02,130.04,4397.0,113.1302,113.2345,113.0432,113.0606,4397.0
2023-03-06 15:05:00,130.05,130.28,130.02,130.26,7336.0,113.0693,113.2693,113.0432,113.2519,7336.0
2023-03-06 15:10:00,130.31,130.38,130.07,130.14,9210.0,113.2954,113.3562,113.0867,113.1476,9210.0
2023-03-06 15:15:00,130.14,130.22,130.07,130.19,9245.0,113.1476,113.2171,113.0867,113.191,9245.0
2023-03-06 15:20:00,130.18,130.24,130.0,130.05,16606.0,113.1823,113.2345,113.0258,113.0693,16606.0
2023-03-06 15:25:00,130.04,130.04,129.91,129.99,9947.0,113.0606,113.0606,112.9476,113.0171,9947.0
2023-03-06 15:30:00,130.0,130.16,129.94,130.16,14606.0,113.0258,113.1649,112.9737,113.1649,14606.0
2023-03-06 15:35:00,130.14,130.26,130.06,130.24,17226.0,113.1476,113.2519,113.078,113.2345,17226.0
2023-03-06 15:40:00,130.23,130.32,130.14,130.2,21780.0,113.2258,113.3041,113.1476,113.1997,21780.0
2023-03-06 15:45:00,130.23,130.47,130.21,130.35,22173.0,113.2258,113.4345,113.2084,113.3301,22173.0
2023-03-06 15:50:00,130.3,130.37,130.21,130.24,37376.0,113.2867,113.3475,113.2084,113.2345,37376.0
2023-03-06 15:55:00,130.25,130.26,130.1,130.15,66612.0,113.2432,113.2519,113.1128,113.1563,66612.0
2023-03-07 09:30:00,130.0,130.21,129.54,129.62,32810.0,113.0258,113.2084,112.6259,112.6955,32810.0
2023-03-07 09:35:00,129.68,129.99,129.67,129.79,15153.0,112.7476,113.0171,112.7389,112.8433,15153.0
2023-03-07 09:40:00,129.84,129.85,129.61,129.64,9660.0,112.8867,112.8954,112.6868,112.7128,9660.0
2023-03-07 09:45:00,129.65,129.86,129.54,129.72,10653.0,112.7215,112.9041,112.6259,112.7824,10653.0
2023-03-07 09:50:00,129.69,129.9,129.64,129.72,18254.0,112.7563,112.9389,112.7128,112.7824,18254.0
2023-03-07 09:55:00,129.69,130.09,129.69,130.03,18449.0,112.7563,113.1041,112.7563,113.0519,18449.0
2023-03-07 10:00:00,129.94,130.1,128.48,128.48,21301.0,112.9737,113.1128,111.7043,111.7043,21301.0
2023-03-07 10:05:00,128.51,128.64,128.32,128.39,14736.0,111.7304,111.8434,111.5652,111.6261,14736.0
2023-03-07 10:10:00,128.38,128.38,128.05,128.06,25081.0,111.6174,111.6174,111.3305,111.3391,25081.0
2023-03-07 10:15:00,128.05,128.11,127.76,127.91,30537.0,111.3305,111.3826,111.0783,111.2087,30537.0
2023-03-07 10:20:00,127.87,128.23,127.87,128.03,27706.0,111.174,111.487,111.174,111.3131,27706.0
2023-03-07 10:25:00,128.0,128.1,127.52,127.75,38756.0,111.287,111.3739,110.8697,111.0696,38756.0
2023-03-07 10:30:00,127.77,128.21,127.72,127.97,36918.0,111.087,111.4696,111.0435,111.2609,36918.0
2023-03-07 10:35:00,127.97,128.39,127.9,127.93,19022.0,111.2609,111.6261,111.2,111.2261,19022.0
2023-03-07 10:40:00,127.93,127.93,127.18,127.24,31245.0,111.2261,111.2261,110.574,110.6262,31245.0
2023-03-07 10:45:00,127.27,127.87,127.16,127.77,25869.0,110.6523,111.174,110.5567,111.087,25869.0
2023-03-07 10:50:00,127.71,127.79,127.26,127.62,15078.0,111.0348,111.1044,110.6436,110.9566,15078.0
2023-03-07 10:55:00,127.67,127.67,127.22,127.22,18771.0,111.0001,111.0001,110.6088,110.6088,18771.0
2023-03-07 11:00:00,127.25,127.49,127.04,127.42,13933.0,110.6349,110.8436,110.4523,110.7827,13933.0
2023-03-07 11:05:00,127.45,127.54,127.17,127.26,8970.0,110.8088,110.887,110.5654,110.6436,8970.0
2023-03-07 11:10:00,127.26,127.42,127.05,127.12,10749.0,110.6436,110.7827,110.461,110.5219,10749.0
2023-03-07 11:15:00,127.02,127.24,126.91,127.19,13700.0,110.4349,110.6262,110.3393,110.5827,13700.0
2023-03-07 11:20:00,127.21,127.29,126.88,126.98,11040.0,110.6001,110.6697,110.3132,110.4002,11040.0
2023-03-07 11:25:00,126.96,126.96,126.63,126.68,16154.0,110.3828,110.3828,110.0959,110.1393,16154.0
2023-03-07 11:30:00,126.64,126.87,126.61,126.77,15745.0,110.1046,110.3045,110.0785,110.2176,15745.0
2023-03-07 11:35:00,126.75,126.81,126.64,126.66,15604.0,110.2002,110.2524,110.1046,110.1219,15604.0
2023-03-07 11:40:00,126.63,126.82,126.45,126.73,23375.0,110.0959,110.2611,109.9394,110.1828,23375.0
2023-03-07 11:45:00,126.73,126.88,126.65,126.88,14753.0,110.1828,110.3132,110.1133,110.3132,14753.0
2023-03-07 11:50:00,126.88,126.89,126.45,126.45,11383.0,110.3132,110.3219,109.9394,109.9394,11383.0
2023-03-07 11:55:00,126.45,126.48,126.31,126.4,14165.0,109.9394,109.9654,109.8176,109.8959,14165.0
2023-03-07 12:00:00,126.41,126.49,126.28,126.29,8795.0,109.9046,109.9741,109.7916,109.8003,8795.0
2023-03-07 12:05:00,126.29,126.39,126.25,126.37,15296.0,109.8003,109.8872,109.7655,109.8698,15296.0
2023-03-07 12:10:00,126.43,126.56,126.3,126.43,17103.0,109.922,110.035,109.809,109.922,17103.0
2023-03-07 12:15:00,126.45,126.94,126.37,126.92,8845.0,109.9394,110.3654,109.8698,110.348,8845.0
2023-03-07 12:20:00,127.1,127.48,126.74,126.8,12767.0,110.5045,110.8349,110.1915,110.2437,12767.0
2023-03-07 12:25:00,126.85,127.02,126.8,126.87,10788.0,110.2871,110.4349,110.2437,110.3045,10788.0
2023-03-07 12:30:00,126.84,126.91,126.79,126.79,6410.0,110.2784,110.3393,110.235,110.235,6410.0
2023-03-07 12:35:00,126.85,126.88,126.66,126.79,4295.0,110.2871,110.3132,110.1219,110.235,4295.0
2023-03-07 12:40:00,126.73,126.79,126.47,126.65,8323.0,110.1828,110.235,109.9568,110.1133,8323.0
2023-03-07 12:45:00,126.62,126.76,126.59,126.74,5423.0,110.0872,110.2089,110.0611,110.1915,5423.0
2023-03-07 12:50:00,126.73,126.79,126.53,126.53,8013.0,110.1828,110.235,110.0089,110.0089,8013.0
2023-03-07 12:55:00,126.5,126.52,126.29,126.35,12720.0,109.9828,110.0002,109.8003,109.8524,12720.0
2023-03-07 13:00:00,126.3,126.35,126.09,126.09,10074.0,109.809,109.8524,109.6264,109.6264,10074.0
2023-03-07 13:05:00,126.06,126.06,125.85,125.85,9895.0,109.6003,109.6003,109.4177,109.4177,9895.0
2023-03-07 13:10:00,125.91,126.05,125.82,126.05,12010.0,109.4699,109.5916,109.3916,109.5916,12010.0
2023-03-07 13:15:00,126.03,126.1,125.79,126.05,14619.0,109.5742,109.6351,109.3655,109.5916,14619.0
2023-03-07 13:20:00,126.06,126.15,125.89,126.11,13767.0,109.6003,109.6785,109.4525,109.6438,13767.0
2023-03-07 13:25:00,126.09,126.21,126.04,126.19,8607.0,109.6264,109.7307,109.5829,109.7133,8607.0
2023-03-07 13:30:00,126.18,126.3,126.11,126.19,10900.0,109.7046,109.809,109.6438,109.7133,10900.0
2023-03-07 13:35:00,126.19,126.47,126.16,126.36,16441.0,109.7133,109.9568,109.6872,109.8611,16441.0
2023-03-07 13:40:00,126.36,126.47,126.29,126.29,7467.0,109.8611,109.9568,109.8003,109.8003,7467.0
2023-03-07 13:45:00,126.32,126.58,126.3,126.53,14492.0,109.8263,110.0524,109.809,110.0089,14492.0
2023-03-07 13:50:00,126.5,126.67,126.46,126.46,14644.0,109.9828,110.1306,109.9481,109.9481,14644.0
2023-03-07 13:55:00,126.48,126.75,126.46,126.64,11502.0,109.9654,110.2002,109.9481,110.1046,11502.0
2023-03-07 14:00:00,126.67,126.69,126.55,126.62,10831.0,110.1306,110.148,110.0263,110.0872,10831.0
2023-03-07 14:05:00,126.6,126.66,126.52,126.58,17708.0,110.0698,110.1219,110.0002,110.0524,17708.0
2023-03-07 14:10:00,126.57,126.67,126.52,126.54,9163.0,110.0437,110.1306,110.0002,110.0176,9163.0
2023-03-07 14:15:00,126.49,126.59,126.34,126.38,12774.0,109.9741,110.0611,109.8437,109.8785,12774.0
2023-03-07 14:20:00,126.34,126.34,126.23,126.31,19716.0,109.8437,109.8437,109.7481,109.8176,19716.0
2023-03-07 14:25:00,126.33,126.44,126.29,126.37,8263.0,109.835,109.9307,109.8003,109.8698,8263.0
2023-03-07 14:30:00,126.35,126.45,126.25,126.25,13636.0,109.8524,109.9394,109.7655,109.7655,13636.0
2023-03-07 14:35:00,126.25,126.48,126.24,126.39,5524.0,109.7655,109.9654,109.7568,109.8872,5524.0
2023-03-07 14:40:00,126.35,126.48,126.25,126.27,15023.0,109.8524,109.9654,109.7655,109.7829,15023.0
2023-03-07 14:45:00,126.25,126.36,126.24,126.33,22030.0,109.7655,109.8611,109.7568,109.835,22030.0
2023-03-07 14:50:00,126.32,126.45,126.27,126.38,23537.0,109.8263,109.9394,109.7829,109.8785,23537.0
2023-03-07 14:55:00,126.39,126.61,126.35,126.57,12474.0,109.8872,110.0785,109.8524,110.0437,12474.0
2023-03-07 15:00:00,126.57,126.69,126.46,126.47,14947.0,110.0437,110.148,109.9481,109.9568,14947.0
2023-03-07 15:05:00,126.5,126.72,126.47,126.61,12503.0,109.9828,110.1741,109.9568,110.0785,12503.0
2023-03-07 15:10:00,126.61,126.88,126.59,126.88,11888.0,110.0785,110.3132,110.0611,110.3132,11888.0
2023-03-07 15:15:00,126.84,126.89,126.7,126.89,15266.0,110.2784,110.3219,110.1567,110.3219,15266.0
2023-03-07 15:20:00,126.89,126.91,126.75,126.86,18932.0,110.3219,110.3393,110.2002,110.2958,18932.0
2023-03-07 15:25:00,126.86,126.86,126.61,126.7,13130.0,110.2958,110.2958,110.0785,110.1567,13130.0
2023-03-07 15:30:00,126.72,127.05,126.7,127.02,14959.0,110.1741,110.461,110.1567,110.4349,14959.0
2023-03-07 15:35:00,127.03,127.1,126.96,127.03,16758.0,110.4436,110.5045,110.3828,110.4436,16758.0
2023-03-07 15:40:00,127.02,127.08,126.85,126.85,16143.0,110.4349,110.4871,110.2871,110.2871,16143.0
2023-03-07 15:45:00,126.87,126.88,126.61,126.69,23824.0,110.3045,110.3132,110.0785,110.148,23824.0
2023-03-07 15:50:00,126.68,126.91,126.51,126.85,57439.0,110.1393,110.3393,109.9915,110.2871,57439.0
2023-03-07 15:55:00,126.83,126.84,126.36,126.52,118053.0,110.2697,110.2784,109.8611,110.0002,118053.0
2023-03-08 09:30:00,126.38,127.45,126.38,126.53,25841.0,109.8785,110.8088,109.8785,110.0089,25841.0
2023-03-08 09:35:00,126.53,126.93,126.53,126.9,12505.0,110.0089,110.3567,110.0089,110.3306,12505.0
2023-03-08 09:40:00,126.99,127.33,126.91,127.24,14509.0,110.4089,110.7045,110.3393,110.6262,14509.0
2023-03-08 09:45:00,127.32,127.76,127.28,127.76,20460.0,110.6958,111.0783,110.661,111.0783,20460.0
2023-03-08 09:50:00,127.85,128.16,127.69,128.02,31419.0,111.1566,111.4261,111.0175,111.3044,31419.0
2023-03-08 09:55:00,128.03,128.25,127.91,128.14,22410.0,111.3131,111.5043,111.2087,111.4087,22410.0
2023-03-08 10:00:00,128.15,128.73,127.59,128.64,25588.0,111.4174,111.9217,110.9305,111.8434,25588.0
2023-03-08 10:05:00,128.65,128.96,128.4,128.96,39083.0,111.8521,112.1216,111.6348,112.1216,39083.0
2023-03-08 10:10:00,128.95,129.42,128.95,129.17,25207.0,112.1129,112.5216,112.1129,112.3042,25207.0
2023-03-08 10:15:00,129.14,129.36,129.13,129.22,33873.0,112.2781,112.4694,112.2694,112.3477,33873.0
2023-03-08 10:20:00,129.25,130.1,129.12,130.1,76901.0,112.3738,113.1128,112.2607,113.1128,76901.0
2023-03-08 10:25:00,130.06,130.14,129.64,129.66,41197.0,113.078,113.1476,112.7128,112.7302,41197.0
2023-03-08 10:30:00,129.65,130.32,129.61,130.19,18573.0,112.7215,113.3041,112.6868,113.191,18573.0
2023-03-08 10:35:00,130.2,130.56,130.08,130.11,27446.0,113.1997,113.5127,113.0954,113.1215,27446.0
2023-03-08 10:40:00,130.1,130.43,129.86,130.34,20882.0,113.1128,113.3997,112.9041,113.3214,20882.0
2023-03-08 10:45:00,130.33,130.36,130.0,130.04,27447.0,113.3128,113.3388,113.0258,113.0606,27447.0
2023-03-08 10:50:00,130.08,130.12,129.87,130.05,18198.0,113.0954,113.1302,112.9128,113.0693,18198.0
2023-03-08 10:55:00,130.07,130.87,130.07,130.8,27134.0,113.0867,113.7822,113.0867,113.7214,27134.0
2023-03-08 11:00:00,130.85,130.98,130.71,130.82,16363.0,113.7649,113.8779,113.6431,113.7388,16363.0
2023-03-08 11:05:00,130.84,131.14,130.84,131.14,18590.0,113.7562,114.017,113.7562,114.017,18590.0
2023-03-08 11:10:00,131.14,131.34,131.06,131.28,16411.0,114.017,114.1909,113.9474,114.1387,16411.0
2023-03-08 11:15:00,131.35,131.4,131.23,131.4,19189.0,114.1996,114.243,114.0952,114.243,19189.0
2023-03-08 11:20:00,131.38,131.4,131.03,131.03,13324.0,114.2257,114.243,113.9214,113.9214,13324.0
2023-03-08 11:25:00,131.02,131.18,130.95,131.06,10418.0,113.9127,114.0518,113.8518,113.9474,10418.0
2023-03-08 11:30:00,131.06,131.12,130.78,130.88,20815.0,113.9474,113.9996,113.704,113.7909,20815.0
2023-03-08 11:35:00,130.86,131.14,130.82,131.14,7690.0,113.7735,114.017,113.7388,114.017,7690.0
2023-03-08 11:40:00,131.13,131.46,131.09,131.23,12196.0,114.0083,114.2952,113.9735,114.0952,12196.0
2023-03-08 11:45:00,131.25,131.39,131.12,131.3,9505.0,114.1126,114.2343,113.9996,114.1561,9505.0
2023-03-08 11:50:00,131.28,131.5,131.22,131.41,13595.0,114.1387,114.33,114.0865,114.2517,13595.0
2023-03-08 11:55:00,131.4,131.41,131.15,131.17,13593.0,114.243,114.2517,114.0257,114.0431,13593.0
2023-03-08 12:00:00,131.16,131.2,130.92,130.94,10211.0,114.0344,114.0692,113.8257,113.8431,10211.0
2023-03-08 12:05:00,130.96,131.07,130.81,130.84,10546.0,113.8605,113.9561,113.7301,113.7562,10546.0
2023-03-08 12:10:00,130.81,130.81,130.54,130.66,9197.0,113.7301,113.7301,113.4953,113.5997,9197.0
2023-03-08 12:15:00,130.71,130.86,130.71,130.86,7333.0,113.6431,113.7735,113.6431,113.7735,7333.0
2023-03-08 12:20:00,130.82,130.86,130.74,130.86,9150.0,113.7388,113.7735,113.6692,113.7735,9150.0
2023-03-08 12:25:00,130.86,131.03,130.8,130.95,14058.0,113.7735,113.9214,113.7214,113.8518,14058.0
2023-03-08 12:30:00,130.97,130.97,130.74,130.82,17716.0,113.8692,113.8692,113.6692,113.7388,17716.0
2023-03-08 12:35:00,130.8,130.96,130.73,130.96,13109.0,113.7214,113.8605,113.6605,113.8605,13109.0
2023-03-08 12:40:00,130.95,131.06,130.94,131.0,8493.0,113.8518,113.9474,113.8431,113.8953,8493.0
2023-03-08 12:45:00,131.0,131.02,130.71,130.78,14699.0,113.8953,113.9127,113.6431,113.704,14699.0
2023-03-08 12:50:00,130.82,130.82,130.65,130.69,8904.0,113.7388,113.7388,113.591,113.6257,8904.0
2023-03-08 12:55:00,130.67,130.88,130.54,130.79,13722.0,113.6084,113.7909,113.4953,113.7127,13722.0
2023-03-08 13:00:00,130.8,130.8,130.26,130.27,8137.0,113.7214,113.7214,113.2519,113.2606,8137.0
2023-03-08 13:05:00,130.27,130.42,130.23,130.33,8240.0,113.2606,113.391,113.2258,113.3128,8240.0
2023-03-08 13:10:00,130.29,130.43,130.25,130.29,7936.0,113.278,113.3997,113.2432,113.278,7936.0
2023-03-08 13:15:00,130.25,130.29,130.11,130.27,10900.0,113.2432,113.278,113.1215,113.2606,10900.0
2023-03-08 13:20:00,130.29,130.4,130.25,130.36,5741.0,113.278,113.3736,113.2432,113.3388,5741.0
2023-03-08 13:25:00,130.39,130.39,130.08,130.08,5660.0,113.3649,113.3649,113.0954,113.0954,5660.0
2023-03-08 13:30:00,130.11,130.13,129.95,130.1,10577.0,113.1215,113.1389,112.9824,113.1128,10577.0
2023-03-08 13:35:00,130.13,130.3,130.12,130.3,7047.0,113.1389,113.2867,113.1302,113.2867,7047.0
2023-03-08 13:40:00,130.31,130.44,130.11,130.32,16804.0,113.2954,113.4084,113.1215,113.3041,16804.0
2023-03-08 13:45:00,130.24,130.34,130.11,130.34,9460.0,113.2345,113.3214,113.1215,113.3214,9460.0
2023-03-08 13:50:00,130.31,130.49,130.28,130.48,6921.0,113.2954,113.4519,113.2693,113.4432,6921.0
2023-03-08 13:55:00,130.48,130.53,130.22,130.28,13012.0,113.4432,113.4866,113.2171,113.2693,13012.0
2023-03-08 14:00:00,130.25,130.46,130.18,130.45,12009.0,113.2432,113.4258,113.1823,113.4171,12009.0
2023-03-08 14:05:00,130.44,130.45,130.19,130.26,8032.0,113.4084,113.4171,113.191,113.2519,8032.0
2023-03-08 14:10:00,130.23,130.32,130.11,130.22,16411.0,113.2258,113.3041,113.1215,113.2171,16411.0
2023-03-08 14:15:00,130.19,130.26,130.11,130.13,12981.0,113.191,113.2519,113.1215,113.1389,12981.0
2023-03-08 14:20:00,130.13,130.19,130.03,130.11,24378.0,113.1389,113.191,113.0519,113.1215,24378.0
2023-03-08 14:25:00,130.11,130.24,130.09,130.24,17571.0,113.1215,113.2345,113.1041,113.2345,17571.0
2023-03-08 14:30:00,130.23,130.25,130.13,130.15,13016.0,113.2258,113.2432,113.1389,113.1563,13016.0
2023-03-08 14:35:00,130.12,130.35,130.12,130.28,11352.0,113.1302,113.3301,113.1302,113.2693,11352.0
2023-03-08 14:40:00,130.25,130.3,129.96,129.98,31973.0,113.2432,113.2867,112.9911,113.0085,31973.0
2023-03-08 14:45:00,129.97,130.05,129.83,129.85,11267.0,112.9998,113.0693,112.878,112.8954,11267.0
2023-03-08 14:50:00,129.81,129.81,129.54,129.54,11553.0,112.8606,112.8606,112.6259,112.6259,11553.0
2023-03-08 14:55:00,129.52,129.52,129.28,129.43,34152.0,112.6085,112.6085,112.3999,112.5303,34152.0
2023-03-08 15:00:00,129.44,129.69,129.32,129.32,75913.0,112.539,112.7563,112.4346,112.4346,75913.0
2023-03-08 15:05:00,129.23,129.55,129.09,129.51,24278.0,112.3564,112.6346,112.2347,112.5998,24278.0
2023-03-08 15:10:00,129.51,129.76,129.39,129.75,18280.0,112.5998,112.8172,112.4955,112.8085,18280.0
2023-03-08 15:15:00,129.75,129.85,129.74,129.81,17661.0,112.8085,112.8954,112.7998,112.8606,17661.0
2023-03-08 15:20:00,129.81,129.96,129.78,129.79,24646.0,112.8606,112.9911,112.8346,112.8433,24646.0
2023-03-08 15:25:00,129.79,129.92,129.78,129.85,20755.0,112.8433,112.9563,112.8346,112.8954,20755.0
2023-03-08 15:30:00,129.85,129.95,129.79,129.88,26854.0,112.8954,112.9824,112.8433,112.9215,26854.0
2023-03-08 15:35:00,129.88,130.04,129.82,129.88,29242.0,112.9215,113.0606,112.8693,112.9215,29242.0
2023-03-08 15:40:00,129.92,130.01,129.89,130.0,31907.0,112.9563,113.0345,112.9302,113.0258,31907.0
2023-03-08 15:45:00,129.98,130.2,129.93,130.04,34366.0,113.0085,113.1997,112.965,113.0606,34366.0
2023-03-08 15:50:00,130.04,130.13,129.93,129.96,55876.0,113.0606,113.1389,112.965,112.9911,55876.0
2023-03-08 15:55:00,129.97,130.11,129.95,130.05,116216.0,112.9998,113.1215,112.9824,113.0693,116216.0
2023-03-09 09:30:00,130.16,130.93,129.44,130.46,34714.0,113.1649,113.8344,112.539,113.4258,34714.0
2023-03-09 09:35:00,130.62,130.99,130.6,130.92,18266.0,113.5649,113.8866,113.5475,113.8257,18266.0
2023-03-09 09:40:00,130.98,131.06,130.48,130.48,6994.0,113.8779,113.9474,113.4432,113.4432,6994.0
2023-03-09 09:45:00,130.54,131.32,130.47,131.2,11330.0,113.4953,114.1735,113.4345,114.0692,11330.0
2023-03-09 09:50:00,131.27,131.3,130.75,130.87,13082.0,114.13,114.1561,113.6779,113.7822,13082.0
2023-03-09 09:55:00,130.78,130.93,130.55,130.71,6303.0,113.704,113.8344,113.504,113.6431,6303.0
2023-03-09 10:00:00,130.75,130.84,130.39,130.68,11704.0,113.6779,113.7562,113.3649,113.6171,11704.0
2023-03-09 10:05:00,130.71,130.71,130.26,130.38,6030.0,113.6431,113.6431,113.2519,113.3562,6030.0
2023-03-09 10:10:00,130.44,130.58,130.34,130.4,12073.0,113.4084,113.5301,113.3214,113.3736,12073.0
2023-03-09 10:15:00,130.34,130.34,130.01,130.22,5675.0,113.3214,113.3214,113.0345,113.2171,5675.0
2023-03-09 10:20:00,130.38,130.41,130.15,130.4,5726.0,113.3562,113.3823,113.1563,113.3736,5726.0
2023-03-09 10:25:00,130.5,130.51,130.4,130.46,9889.0,113.4606,113.4692,113.3736,113.4258,9889.0
2023-03-09 10:30:00,130.55,130.89,130.53,130.88,7002.0,113.504,113.7996,113.4866,113.7909,7002.0
2023-03-09 10:35:00,130.87,130.87,130.55,130.55,5258.0,113.7822,113.7822,113.504,113.504,5258.0
2023-03-09 10:40:00,130.6,130.72,130.46,130.46,6368.0,113.5475,113.6518,113.4258,113.4258,6368.0
2023-03-09 10:45:00,130.41,130.44,130.19,130.19,6644.0,113.3823,113.4084,113.191,113.191,6644.0
2023-03-09 10:50:00,130.16,130.55,130.15,130.55,11241.0,113.1649,113.504,113.1563,113.504,11241.0
2023-03-09 10:55:00,130.49,130.51,130.33,130.33,9101.0,113.4519,113.4692,113.3128,113.3128,9101.0
2023-03-09 11:00:00,130.34,130.35,130.19,130.35,5732.0,113.3214,113.3301,113.191,113.3301,5732.0
2023-03-09 11:05:00,130.35,130.42,130.22,130.42,11603.0,113.3301,113.391,113.2171,113.391,11603.0
2023-03-09 11:10:00,130.36,130.54,130.27,130.53,10989.0,113.3388,113.4953,113.2606,113.4866,10989.0
2023-03-09 11:15:00,130.55,130.64,130.42,130.49,12495.0,113.504,113.5823,113.391,113.4519,12495.0
2023-03-09 11:20:00,130.48,130.68,130.46,130.6,14364.0,113.4432,113.6171,113.4258,113.5475,14364.0
2023-03-09 11:25:00,130.59,130.59,130.35,130.46,10714.0,113.5388,113.5388,113.3301,113.4258,10714.0
2023-03-09 11:30:00,130.47,130.66,130.46,130.54,18032.0,113.4345,113.5997,113.4258,113.4953,18032.0
2023-03-09 11:35:00,130.54,130.64,130.5,130.58,6043.0,113.4953,113.5823,113.4606,113.5301,6043.0
2023-03-09 11:40:00,130.59,130.72,130.58,130.64,6410.0,113.5388,113.6518,113.5301,113.5823,6410.0
2023-03-09 11:45:00,130.61,130.67,130.56,130.66,3553.0,113.5562,113.6084,113.5127,113.5997,3553.0
2023-03-09 11:50:00,130.67,130.72,130.58,130.69,4990.0,113.6084,113.6518,113.5301,113.6257,4990.0
2023-03-09 11:55:00,130.62,130.63,130.55,130.56,3791.0,113.5649,113.5736,113.504,113.5127,3791.0
2023-03-09 12:00:00,130.55,130.64,130.32,130.45,10650.0,113.504,113.5823,113.3041,113.4171,10650.0
2023-03-09 12:05:00,130.42,130.52,130.36,130.44,8192.0,113.391,113.4779,113.3388,113.4084,8192.0
2023-03-09 12:10:00,130.43,130.51,130.42,130.51,2817.0,113.3997,113.4692,113.391,113.4692,2817.0
2023-03-09 12:15:00,130.52,130.64,130.49,130.62,10600.0,113.4779,113.5823,113.4519,113.5649,10600.0
2023-03-09 12:20:00,130.6,130.68,130.48,130.55,6399.0,113.5475,113.6171,113.4432,113.504,6399.0
2023-03-09 12:25:00,130.57,130.7,130.54,130.6,3786.0,113.5214,113.6344,113.4953,113.5475,3786.0
2023-03-09 12:30:00,130.62,130.7,130.53,130.53,5378.0,113.5649,113.6344,113.4866,113.4866,5378.0
2023-03-09 12:35:00,130.53,130.58,130.41,130.57,5535.0,113.4866,113.5301,113.3823,113.5214,5535.0
2023-03-09 12:40:00,130.58,130.59,130.42,130.47,5496.0,113.5301,113.5388,113.391,113.4345,5496.0
2023-03-09 12:45:00,130.47,130.5,130.39,130.45,13831.0,113.4345,113.4606,113.3649,113.4171,13831.0
2023-03-09 12:50:00,130.43,130.44,130.33,130.38,9385.0,113.3997,113.4084,113.3128,113.3562,9385.0
2023-03-09 12:55:00,130.39,130.58,130.38,130.44,19136.0,113.3649,113.5301,113.3562,113.4084,19136.0
2023-03-09 13:00:00,130.44,130.57,130.4,130.52,3452.0,113.4084,113.5214,113.3736,113.4779,3452.0
2023-03-09 13:05:00,130.53,130.55,130.16,130.16,6305.0,113.4866,113.504,113.1649,113.1649,6305.0
2023-03-09 13:10:00,130.13,130.13,129.8,129.8,9699.0,113.1389,113.1389,112.852,112.852,9699.0
2023-03-09 13:15:00,129.89,129.89,129.68,129.76,3297.0,112.9302,112.9302,112.7476,112.8172,3297.0
2023-03-09 13:20:00,129.75,129.9,129.75,129.85,17122.0,112.8085,112.9389,112.8085,112.8954,17122.0
2023-03-09 13:25:00,129.87,129.87,129.42,129.53,15125.0,112.9128,112.9128,112.5216,112.6172,15125.0
2023-03-09 13:30:00,129.45,129.48,129.17,129.17,10893.0,112.5477,112.5737,112.3042,112.3042,10893.0
2023-03-09 13:35:00,129.25,129.4,129.24,129.36,5908.0,112.3738,112.5042,112.3651,112.4694,5908.0
2023-03-09 13:40:00,129.39,129.71,129.39,129.67,5256.0,112.4955,112.7737,112.4955,112.7389,5256.0
2023-03-09 13:45:00,129.69,129.73,129.52,129.53,14258.0,112.7563,112.7911,112.6085,112.6172,14258.0
2023-03-09 13:50:00,129.53,129.8,129.46,129.66,12089.0,112.6172,112.852,112.5563,112.7302,12089.0
2023-03-09 13:55:00,129.62,129.71,129.49,129.54,5836.0,112.6955,112.7737,112.5824,112.6259,5836.0
2023-03-09 14:00:00,129.53,129.56,129.34,129.37,15937.0,112.6172,112.6433,112.452,112.4781,15937.0
2023-03-09 14:05:00,129.36,129.43,129.3,129.34,12015.0,112.4694,112.5303,112.4172,112.452,12015.0
2023-03-09 14:10:00,129.31,129.31,128.9,129.01,9223.0,112.4259,112.4259,112.0695,112.1651,9223.0
2023-03-09 14:15:00,128.93,129.01,128.74,128.89,6474.0,112.0956,112.1651,111.9304,112.0608,6474.0
2023-03-09 14:20:00,128.87,129.05,128.87,129.0,11630.0,112.0434,112.1999,112.0434,112.1564,11630.0
2023-03-09 14:25:00,129.01,129.08,128.91,128.93,16131.0,112.1651,112.226,112.0782,112.0956,16131.0
2023-03-09 14:30:00,128.91,128.91,128.63,128.7,18367.0,112.0782,112.0782,111.8347,111.8956,18367.0
2023-03-09 14:35:00,128.72,128.96,128.72,128.91,23296.0,111.913,112.1216,111.913,112.0782,23296.0
2023-03-09 14:40:00,128.89,129.03,128.89,129.01,12430.0,112.0608,112.1825,112.0608,112.1651,12430.0
2023-03-09 14:45:00,128.99,129.19,128.9,128.97,8718.0,112.1477,112.3216,112.0695,112.1303,8718.0
2023-03-09 14:50:00,128.95,128.95,128.65,128.65,14348.0,112.1129,112.1129,111.8521,111.8521,14348.0
2023-03-09 14:55:00,128.61,128.71,128.3,128.33,12482.0,111.8173,111.9043,111.5478,111.5739,12482.0
2023-03-09 15:00:00,128.31,128.43,128.25,128.39,5495.0,111.5565,111.6608,111.5043,111.6261,5495.0
2023-03-09 15:05:00,128.41,128.43,128.08,128.08,8884.0,111.6434,111.6608,111.3565,111.3565,8884.0
2023-03-09 15:10:00,128.11,128.11,127.94,128.0,9419.0,111.3826,111.3826,111.2348,111.287,9419.0
2023-03-09 15:15:00,127.95,127.98,127.65,127.65,8116.0,111.2435,111.2696,110.9827,110.9827,8116.0
2023-03-09 15:20:00,127.62,127.71,127.31,127.49,12995.0,110.9566,111.0348,110.6871,110.8436,12995.0
2023-03-09 15:25:00,127.47,127.84,127.46,127.61,22572.0,110.8262,111.1479,110.8175,110.9479,22572.0
2023-03-09 15:30:00,127.56,128.17,127.5,128.14,32316.0,110.9044,111.4348,110.8523,111.4087,32316.0
2023-03-09 15:35:00,128.11,128.52,128.1,128.49,48943.0,111.3826,111.7391,111.3739,111.713,48943.0
2023-03-09 15:40:00,128.49,128.68,128.46,128.53,20175.0,111.713,111.8782,111.6869,111.7478,20175.0
2023-03-09 15:45:00,128.54,128.54,128.37,128.46,38341.0,111.7565,111.7565,111.6087,111.6869,38341.0
2023-03-09 15:50:00,128.42,128.64,128.25,128.39,35422.0,111.6521,111.8434,111.5043,111.6261,35422.0
2023-03-09 15:55:00,128.36,128.4,127.79,127.86,83119.0,111.6,111.6348,111.1044,111.1653,83119.0
2023-03-10 09:30:00,127.78,128.38,127.56,128.24,17970.0,111.0957,111.6174,110.9044,111.4956,17970.0
2023-03-10 09:35:00,128.26,128.28,128.02,128.12,8811.0,111.513,111.5304,111.3044,111.3913,8811.0
2023-03-10 09:40:00,128.13,128.54,127.43,127.44,13688.0,111.4,111.7565,110.7914,110.8001,13688.0
2023-03-10 09:45:00,127.54,127.73,127.28,127.73,10223.0,110.887,111.0522,110.661,111.0522,10223.0
2023-03-10 09:50:00,127.63,127.67,126.91,127.05,15594.0,110.9653,111.0001,110.3393,110.461,15594.0
2023-03-10 09:55:00,127.07,127.45,126.87,127.45,7832.0,110.4784,110.8088,110.3045,110.8088,7832.0
2023-03-10 10:00:00,127.36,127.89,127.35,127.74,10577.0,110.7305,111.1913,110.7219,111.0609,10577.0
2023-03-10 10:05:00,127.72,127.84,127.14,127.14,7699.0,111.0435,111.1479,110.5393,110.5393,7699.0
2023-03-10 10:10:00,127.26,127.26,126.93,127.01,5193.0,110.6436,110.6436,110.3567,110.4262,5193.0
2023-03-10 10:15:00,126.99,127.31,126.99,127.04,8300.0,110.4089,110.6871,110.4089,110.4523,8300.0
2023-03-10 10:20:00,127.07,127.15,126.56,126.82,8868.0,110.4784,110.548,110.035,110.2611,8868.0
2023-03-10 10:25:00,126.94,127.24,126.83,127.13,4484.0,110.3654,110.6262,110.2697,110.5306,4484.0
2023-03-10 10:30:00,127.02,127.3,126.96,127.18,8227.0,110.4349,110.6784,110.3828,110.574,8227.0
2023-03-10 10:35:00,127.22,127.46,127.18,127.23,10167.0,110.6088,110.8175,110.574,110.6175,10167.0
2023-03-10 10:40:00,127.26,127.42,126.82,126.82,7480.0,110.6436,110.7827,110.2611,110.2611,7480.0
2023-03-10 10:45:00,126.83,126.94,126.63,126.94,10630.0,110.2697,110.3654,110.0959,110.3654,10630.0
2023-03-10 10:50:00,127.01,127.22,126.71,127.21,9080.0,110.4262,110.6088,110.1654,110.6001,9080.0
2023-03-10 10:55:00,127.23,127.81,127.23,127.65,7393.0,110.6175,111.1218,110.6175,110.9827,7393.0
2023-03-10 11:00:00,127.65,127.65,127.19,127.29,8088.0,110.9827,110.9827,110.5827,110.6697,8088.0
2023-03-10 11:05:00,127.25,127.53,127.21,127.53,9236.0,110.6349,110.8783,110.6001,110.8783,9236.0
2023-03-10 11:10:00,127.54,127.68,127.14,127.16,36642.0,110.887,111.0088,110.5393,110.5567,36642.0
2023-03-10 11:15:00,127.13,127.22,126.97,127.22,26540.0,110.5306,110.6088,110.3915,110.6088,26540.0
2023-03-10 11:20:00,127.24,127.64,127.24,127.56,5108.0,110.6262,110.974,110.6262,110.9044,5108.0
2023-03-10 11:25:00,127.58,127.83,127.56,127.62,9064.0,110.9218,111.1392,110.9044,110.9566,9064.0
2023-03-10 11:30:00,127.62,127.89,127.59,127.8,18573.0,110.9566,111.1913,110.9305,111.1131,18573.0
2023-03-10 11:35:00,127.84,127.97,127.7,127.79,16652.0,111.1479,111.2609,111.0262,111.1044,16652.0
2023-03-10 11:40:00,127.85,128.0,127.73,127.8,11799.0,111.1566,111.287,111.0522,111.1131,11799.0
2023-03-10 11:45:00,127.85,127.87,127.4,127.47,19221.0,111.1566,111.174,110.7653,110.8262,19221.0
2023-03-10 11:50:00,127.43,127.43,127.19,127.28,20884.0,110.7914,110.7914,110.5827,110.661,20884.0
2023-03-10 11:55:00,127.23,127.23,126.95,127.04,7382.0,110.6175,110.6175,110.3741,110.4523,7382.0
2023-03-10 12:00:00,127.0,127.25,127.0,127.09,5984.0,110.4176,110.6349,110.4176,110.4958,5984.0
2023-03-10 12:05:00,127.02,127.23,126.87,126.87,6063.0,110.4349,110.6175,110.3045,110.3045,6063.0
2023-03-10 12:10:00,126.84,127.12,126.77,127.07,11200.0,110.2784,110.5219,110.2176,110.4784,11200.0
2023-03-10 12:15:00,127.1,127.21,127.0,127.12,17229.0,110.5045,110.6001,110.4176,110.5219,17229.0
2023-03-10 12:20:00,127.09,127.17,127.0,127.04,7374.0,110.4958,110.5654,110.4176,110.4523,7374.0
2023-03-10 12:25:00,127.08,127.15,126.96,127.15,13457.0,110.4871,110.548,110.3828,110.548,13457.0
2023-03-10 12:30:00,127.24,127.83,127.24,127.7,15489.0,110.6262,111.1392,110.6262,111.0262,15489.0
2023-03-10 12:35:00,127.7,127.82,127.54,127.79,9734.0,111.0262,111.1305,110.887,111.1044,9734.0
2023-03-10 12:40:00,127.82,127.84,127.67,127.81,6164.0,111.1305,111.1479,111.0001,111.1218,6164.0
2023-03-10 12:45:00,127.83,127.92,127.65,127.65,10939.0,111.1392,111.2174,110.9827,110.9827,10939.0
2023-03-10 12:50:00,127.58,127.62,127.23,127.35,11948.0,110.9218,110.9566,110.6175,110.7219,11948.0
2023-03-10 12:55:00,127.34,127.36,126.85,126.85,7993.0,110.7132,110.7305,110.2871,110.2871,7993.0
2023-03-10 13:00:00,126.84,127.04,126.81,127.04,7184.0,110.2784,110.4523,110.2524,110.4523,7184.0
2023-03-10 13:05:00,127.0,127.08,126.85,126.93,6792.0,110.4176,110.4871,110.2871,110.3567,6792.0
2023-03-10 13:10:00,126.99,127.01,126.79,126.8,3611.0,110.4089,110.4262,110.235,110.2437,3611.0
2023-03-10 13:15:00,126.71,126.72,126.25,126.29,6290.0,110.1654,110.1741,109.7655,109.8003,6290.0
2023-03-10 13:20:00,126.23,126.29,126.0,126.19,17304.0,109.7481,109.8003,109.5481,109.7133,17304.0
2023-03-10 13:25:00,126.16,126.24,125.81,126.13,16775.0,109.6872,109.7568,109.3829,109.6611,16775.0
2023-03-10 13:30:00,126.16,126.26,125.95,126.11,10514.0,109.6872,109.7742,109.5047,109.6438,10514.0
2023-03-10 13:35:00,126.13,126.49,126.07,126.49,21332.0,109.6611,109.9741,109.609,109.9741,21332.0
2023-03-10 13:40:00,126.53,126.83,126.42,126.83,12880.0,110.0089,110.2697,109.9133,110.2697,12880.0
2023-03-10 13:45:00,126.85,126.91,126.39,126.39,20490.0,110.2871,110.3393,109.8872,109.8872,20490.0
2023-03-10 13:50:00,126.44,126.51,126.21,126.39,14878.0,109.9307,109.9915,109.7307,109.8872,14878.0
2023-03-10 13:55:00,126.36,126.53,126.18,126.39,10096.0,109.8611,110.0089,109.7046,109.8872,10096.0
2023-03-10 14:00:00,126.4,126.98,126.4,126.92,16134.0,109.8959,110.4002,109.8959,110.348,16134.0
2023-03-10 14:05:00,126.98,127.19,126.69,127.18,18265.0,110.4002,110.5827,110.148,110.574,18265.0
2023-03-10 14:10:00,127.23,127.55,126.93,127.04,16736.0,110.6175,110.8957,110.3567,110.4523,16736.0
2023-03-10 14:15:00,127.02,127.11,126.65,126.94,15490.0,110.4349,110.5132,110.1133,110.3654,15490.0
2023-03-10 14:20:00,126.95,126.96,126.76,126.76,12447.0,110.3741,110.3828,110.2089,110.2089,12447.0
2023-03-10 14:25:00,126.8,126.85,126.49,126.49,12354.0,110.2437,110.2871,109.9741,109.9741,12354.0
2023-03-10 14:30:00,126.55,126.95,126.55,126.87,16405.0,110.0263,110.3741,110.0263,110.3045,16405.0
2023-03-10 14:35:00,126.91,127.42,126.89,127.37,15167.0,110.3393,110.7827,110.3219,110.7392,15167.0
2023-03-10 14:40:00,127.35,127.61,127.24,127.41,12393.0,110.7219,110.9479,110.6262,110.774,12393.0
2023-03-10 14:45:00,127.41,127.92,127.34,127.92,14432.0,110.774,111.2174,110.7132,111.2174,14432.0
2023-03-10 14:50:00,127.96,127.98,127.56,127.81,14197.0,111.2522,111.2696,110.9044,111.1218,14197.0
2023-03-10 14:55:00,127.84,128.04,127.61,127.78,11495.0,111.1479,111.3218,110.9479,111.0957,11495.0
2023-03-10 15:00:00,127.81,127.84,127.43,127.7,20427.0,111.1218,111.1479,110.7914,111.0262,20427.0
2023-03-10 15:05:00,127.65,127.78,127.3,127.78,15117.0,110.9827,111.0957,110.6784,111.0957,15117.0
2023-03-10 15:10:00,127.75,128.14,127.54,127.93,17851.0,111.0696,111.4087,110.887,111.2261,17851.0
2023-03-10 15:15:00,127.85,127.99,127.34,127.36,22863.0,111.1566,111.2783,110.7132,110.7305,22863.0
2023-03-10 15:20:00,127.39,127.5,127.22,127.44,20997.0,110.7566,110.8523,110.6088,110.8001,20997.0
2023-03-10 15:25:00,127.46,127.66,127.43,127.55,17020.0,110.8175,110.9914,110.7914,110.8957,17020.0
2023-03-10 15:30:00,127.51,127.55,127.18,127.22,28557.0,110.861,110.8957,110.574,110.6088,28557.0
2023-03-10 15:35:00,127.22,127.23,126.99,127.0,20759.0,110.6088,110.6175,110.4089,110.4176,20759.0
2023-03-10 15:40:00,126.96,126.99,126.7,126.85,24153.0,110.3828,110.4089,110.1567,110.2871,24153.0
2023-03-10 15:45:00,126.84,126.97,126.65,126.75,34055.0,110.2784,110.3915,110.1133,110.2002,34055.0
2023-03-10 15:50:00,126.75,126.96,126.57,126.73,73885.0,110.2002,110.3828,110.0437,110.1828,73885.0
2023-03-10 15:55:00,126.71,127.06,126.66,126.88,122683.0,110.1654,110.4697,110.1219,110.3132,122683.0
2023-03-13 09:30:00,126.77,127.64,126.45,127.42,43031.0,110.2176,110.974,109.9394,110.7827,43031.0
2023-03-13 09:35:00,127.5,128.06,127.34,128.06,30313.0,110.8523,111.3391,110.7132,111.3391,30313.0
2023-03-13 09:40:00,128.17,128.95,127.71,128.94,26605.0,111.4348,112.1129,111.0348,112.1042,26605.0
2023-03-13 09:45:00,128.9,130.81,128.89,130.0,46379.0,112.0695,113.7301,112.0608,113.0258,46379.0
2023-03-13 09:50:00,130.17,131.53,130.17,131.53,38173.0,113.1736,114.3561,113.1736,114.3561,38173.0
2023-03-13 09:55:00,131.47,132.37,131.35,132.12,57127.0,114.3039,115.0864,114.1996,114.869,57127.0
2023-03-13 10:00:00,132.05,132.28,131.61,132.11,46078.0,114.8082,115.0081,114.4256,114.8603,46078.0
2023-03-13 10:05:00,132.09,133.03,132.02,132.43,47440.0,114.8429,115.6602,114.7821,115.1386,47440.0
2023-03-13 10:10:00,132.45,132.78,131.79,132.04,35971.0,115.1559,115.4429,114.5821,114.7995,35971.0
2023-03-13 10:15:00,132.1,132.1,131.23,131.62,23657.0,114.8516,114.8516,114.0952,114.4343,23657.0
2023-03-13 10:20:00,131.73,131.9,131.14,131.23,25701.0,114.53,114.6778,114.017,114.0952,25701.0
2023-03-13 10:25:00,131.33,131.39,130.82,131.02,18052.0,114.1822,114.2343,113.7388,113.9127,18052.0
2023-03-13 10:30:00,131.02,131.84,131.02,131.62,8382.0,113.9127,114.6256,113.9127,114.4343,8382.0
2023-03-13 10:35:00,131.83,131.99,131.51,131.99,12749.0,114.6169,114.756,114.3387,114.756,12749.0
2023-03-13 10:40:00,131.9,132.1,131.49,131.99,16508.0,114.6778,114.8516,114.3213,114.756,16508.0
2023-03-13 10:45:00,132.09,132.38,131.83,131.98,10666.0,114.8429,115.0951,114.6169,114.7473,10666.0
2023-03-13 10:50:00,131.97,132.09,131.39,131.81,16690.0,114.7386,114.8429,114.2343,114.5995,16690.0
2023-03-13 10:55:00,131.94,132.91,131.94,132.63,14507.0,114.7125,115.5559,114.7125,115.3124,14507.0
2023-03-13 11:00:00,132.74,133.23,132.57,132.98,22441.0,115.4081,115.8341,115.2603,115.6167,22441.0
2023-03-13 11:05:00,132.81,133.0,132.51,132.51,14884.0,115.4689,115.6341,115.2081,115.2081,14884.0
2023-03-13 11:10:00,132.58,132.83,132.35,132.35,11900.0,115.269,115.4863,115.069,115.069,11900.0
2023-03-13 11:15:00,132.34,132.69,132.17,132.28,9782.0,115.0603,115.3646,114.9125,115.0081,9782.0
2023-03-13 11:20:00,132.42,132.56,132.04,132.3,8338.0,115.1299,115.2516,114.7995,115.0255,8338.0
2023-03-13 11:25:00,132.36,132.91,132.2,132.84,10214.0,115.0777,115.5559,114.9386,115.495,10214.0
2023-03-13 11:30:00,132.85,132.92,132.07,132.11,11286.0,115.5037,115.5646,114.8256,114.8603,11286.0
2023-03-13 11:35:00,132.09,132.1,131.71,131.85,12227.0,114.8429,114.8516,114.5126,114.6343,12227.0
2023-03-13 11:40:00,131.88,132.08,131.65,131.65,9351.0,114.6604,114.8343,114.4604,114.4604,9351.0
2023-03-13 11:45:00,131.65,131.7,131.14,131.54,17512.0,114.4604,114.5039,114.017,114.3648,17512.0
2023-03-13 11:50:00,131.48,131.62,131.0,131.0,6504.0,114.3126,114.4343,113.8953,113.8953,6504.0
2023-03-13 11:55:00,130.82,131.74,130.78,131.62,10635.0,113.7388,114.5386,113.704,114.4343,10635.0
2023-03-13 12:00:00,131.64,132.24,131.18,131.21,9674.0,114.4517,114.9734,114.0518,114.0779,9674.0
2023-03-13 12:05:00,131.33,131.73,131.33,131.62,18196.0,114.1822,114.53,114.1822,114.4343,18196.0
2023-03-13 12:10:00,131.57,131.57,130.89,131.11,6106.0,114.3908,114.3908,113.7996,113.9909,6106.0
2023-03-13 12:15:00,131.02,131.44,130.96,131.02,4766.0,113.9127,114.2778,113.8605,113.9127,4766.0
2023-03-13 12:20:00,130.9,130.9,130.55,130.55,8372.0,113.8083,113.8083,113.504,113.504,8372.0
2023-03-13 12:25:00,130.53,130.85,130.52,130.7,8930.0,113.4866,113.7649,113.4779,113.6344,8930.0
2023-03-13 12:30:00,130.84,130.86,130.23,130.25,6125.0,113.7562,113.7735,113.2258,113.2432,6125.0
2023-03-13 12:35:00,130.26,130.62,130.13,130.51,7839.0,113.2519,113.5649,113.1389,113.4692,7839.0
2023-03-13 12:40:00,130.5,130.78,130.45,130.46,5607.0,113.4606,113.704,113.4171,113.4258,5607.0
2023-03-13 12:45:00,130.42,130.51,129.83,129.97,7911.0,113.391,113.4692,112.878,112.9998,7911.0
2023-03-13 12:50:00,129.97,130.3,129.93,130.21,5149.0,112.9998,113.2867,112.965,113.2084,5149.0
2023-03-13 12:55:00,130.21,130.39,130.01,130.39,14031.0,113.2084,113.3649,113.0345,113.3649,14031.0
2023-03-13 13:00:00,130.32,130.35,129.84,130.02,7825.0,113.3041,113.3301,112.8867,113.0432,7825.0
2023-03-13 13:05:00,129.88,130.37,129.73,130.27,4821.0,112.9215,113.3475,112.7911,113.2606,4821.0
2023-03-13 13:10:00,130.33,130.52,130.24,130.4,5678.0,113.3128,113.4779,113.2345,113.3736,5678.0
2023-03-13 13:15:00,130.35,130.69,130.26,130.47,6695.0,113.3301,113.6257,113.2519,113.4345,6695.0
2023-03-13 13:20:00,130.38,130.39,130.07,130.14,6507.0,113.3562,113.3649,113.0867,113.1476,6507.0
2023-03-13 13:25:00,130.12,130.33,129.92,130.29,14627.0,113.1302,113.3128,112.9563,113.278,14627.0
2023-03-13 13:30:00,130.23,130.28,129.84,129.94,9841.0,113.2258,113.2693,112.8867,112.9737,9841.0
2023-03-13 13:35:00,129.92,130.83,129.9,130.64,9703.0,112.9563,113.7475,112.9389,113.5823,9703.0
2023-03-13 13:40:00,130.67,130.7,130.37,130.55,15451.0,113.6084,113.6344,113.3475,113.504,15451.0
2023-03-13 13:45:00,130.56,130.56,130.2,130.3,9378.0,113.5127,113.5127,113.1997,113.2867,9378.0
2023-03-13 13:50:00,130.29,130.31,129.92,129.92,8191.0,113.278,113.2954,112.9563,112.9563,8191.0
2023-03-13 13:55:00,129.95,130.24,129.95,130.02,23437.0,112.9824,113.2345,112.9824,113.0432,23437.0
2023-03-13 14:00:00,130.04,130.29,129.95,130.07,23613.0,113.0606,113.278,112.9824,113.0867,23613.0
2023-03-13 14:05:00,130.11,130.11,129.74,129.85,6224.0,113.1215,113.1215,112.7998,112.8954,6224.0
2023-03-13 14:10:00,129.78,129.98,129.65,129.75,13143.0,112.8346,113.0085,112.7215,112.8085,13143.0
2023-03-13 14:15:00,129.72,129.92,129.67,129.78,7426.0,112.7824,112.9563,112.7389,112.8346,7426.0
2023-03-13 14:20:00,129.7,129.74,129.39,129.65,7637.0,112.765,112.7998,112.4955,112.7215,7637.0
2023-03-13 14:25:00,129.7,129.78,129.22,129.41,11324.0,112.765,112.8346,112.3477,112.5129,11324.0
2023-03-13 14:30:00,129.42,129.89,129.42,129.71,14859.0,112.5216,112.9302,112.5216,112.7737,14859.0
2023-03-13 14:35:00,129.65,129.7,129.43,129.56,7398.0,112.7215,112.765,112.5303,112.6433,7398.0
2023-03-13 14:40:00,129.46,130.12,129.46,130.12,16251.0,112.5563,113.1302,112.5563,113.1302,16251.0
2023-03-13 14:45:00,130.11,130.29,130.0,130.19,13453.0,113.1215,113.278,113.0258,113.191,13453.0
2023-03-13 14:50:00,130.18,130.45,130.04,130.11,13619.0,113.1823,113.4171,113.0606,113.1215,13619.0
2023-03-13 14:55:00,130.11,130.41,130.02,130.41,18091.0,113.1215,113.3823,113.0432,113.3823,18091.0
2023-03-13 15:00:00,130.36,130.45,130.1,130.16,16943.0,113.3388,113.4171,113.1128,113.1649,16943.0
2023-03-13 15:05:00,130.2,130.64,130.1,130.47,12906.0,113.1997,113.5823,113.1128,113.4345,12906.0
2023-03-13 15:10:00,130.46,130.82,130.39,130.7,16200.0,113.4258,113.7388,113.3649,113.6344,16200.0
2023-03-13 15:15:00,130.61,130.76,130.51,130.69,16314.0,113.5562,113.6866,113.4692,113.6257,16314.0
2023-03-13 15:20:00,130.65,130.7,130.11,130.23,17330.0,113.591,113.6344,113.1215,113.2258,17330.0
2023-03-13 15:25:00,130.19,130.19,129.97,130.12,27893.0,113.191,113.191,112.9998,113.1302,27893.0
2023-03-13 15:30:00,130.13,130.52,130.09,130.39,23934.0,113.1389,113.4779,113.1041,113.3649,23934.0
2023-03-13 15:35:00,130.36,130.6,130.3,130.59,14764.0,113.3388,113.5475,113.2867,113.5388,14764.0
2023-03-13 15:40:00,130.64,130.88,130.49,130.78,26319.0,113.5823,113.7909,113.4519,113.704,26319.0
2023-03-13 15:45:00,130.79,130.85,130.6,130.69,26061.0,113.7127,113.7649,113.5475,113.6257,26061.0
2023-03-13 15:50:00,130.65,130.69,130.4,130.61,46250.0,113.591,113.6257,113.3736,113.5562,46250.0
2023-03-13 15:55:00,130.63,130.67,130.29,130.58,73389.0,113.5736,113.6084,113.278,113.5301,73389.0
2023-03-14 09:30:00,130.98,131.78,130.73,130.73,49826.0,115.2368,115.9406,115.0168,115.0168,49826.0
2023-03-14 09:35:00,130.65,131.11,129.48,129.48,14165.0,114.9464,115.3511,113.9171,113.9171,14165.0
2023-03-14 09:40:00,129.63,129.82,128.37,128.56,20346.0,114.049,114.2162,112.9405,113.1076,20346.0
2023-03-14 09:45:00,128.63,128.81,128.22,128.64,17942.0,113.1692,113.3276,112.8085,113.178,17942.0
2023-03-14 09:50:00,128.8,129.23,128.4,128.67,12415.0,113.3188,113.6971,112.9669,113.2044,12415.0
2023-03-14 09:55:00,128.51,128.63,128.37,128.37,7432.0,113.0637,113.1692,112.9405,112.9405,7432.0
2023-03-14 10:00:00,128.41,129.21,128.39,129.21,19919.0,112.9757,113.6795,112.9581,113.6795,19919.0
2023-03-14 10:05:00,129.24,129.92,129.15,129.89,15844.0,113.7059,114.3042,113.6267,114.2778,15844.0
2023-03-14 10:10:00,129.85,130.17,129.62,130.09,12404.0,114.2426,114.5241,114.0402,114.4537,12404.0
2023-03-14 10:15:00,130.15,130.56,129.95,130.31,24071.0,114.5065,114.8673,114.3306,114.6473,24071.0
2023-03-14 10:20:00,130.28,130.44,130.26,130.41,11299.0,114.6209,114.7617,114.6033,114.7353,11299.0
2023-03-14 10:25:00,130.42,130.52,130.22,130.47,12974.0,114.7441,114.8321,114.5681,114.7881,12974.0
2023-03-14 10:30:00,130.52,130.56,130.26,130.37,45228.0,114.8321,114.8673,114.6033,114.7001,45228.0
2023-03-14 10:35:00,130.34,130.39,129.91,130.18,14549.0,114.6737,114.7177,114.2954,114.5329,14549.0
2023-03-14 10:40:00,130.19,130.39,130.06,130.21,16969.0,114.5417,114.7177,114.4274,114.5593,16969.0
2023-03-14 10:45:00,130.16,130.78,130.15,130.63,14598.0,114.5153,115.0608,114.5065,114.9288,14598.0
2023-03-14 10:50:00,130.63,131.06,130.6,130.84,34860.0,114.9288,115.3072,114.9024,115.1136,34860.0
2023-03-14 10:55:00,130.83,131.0,130.79,130.79,17570.0,115.1048,115.2544,115.0696,115.0696,17570.0
2023-03-14 11:00:00,130.81,131.15,130.72,131.05,13910.0,115.0872,115.3863,115.008,115.2984,13910.0
2023-03-14 11:05:00,131.08,131.38,131.07,131.32,17474.0,115.3248,115.5887,115.316,115.5359,17474.0
2023-03-14 11:10:00,131.32,131.49,131.29,131.48,11342.0,115.5359,115.6855,115.5095,115.6767,11342.0
2023-03-14 11:15:00,131.5,131.62,131.28,131.31,25369.0,115.6943,115.7998,115.5007,115.5271,25369.0
2023-03-14 11:20:00,131.31,131.52,131.19,131.49,15784.0,115.5271,115.7119,115.4215,115.6855,15784.0
2023-03-14 11:25:00,131.49,131.66,131.36,131.41,21486.0,115.6855,115.835,115.5711,115.6151,21486.0
2023-03-14 11:30:00,131.4,131.69,131.31,131.39,15070.0,115.6063,115.8614,115.5271,115.5975,15070.0
2023-03-14 11:35:00,131.39,131.48,131.24,131.27,11329.0,115.5975,115.6767,115.4655,115.4919,11329.0
2023-03-14 11:40:00,131.28,131.36,131.17,131.17,19725.0,115.5007,115.5711,115.4039,115.4039,19725.0
2023-03-14 11:45:00,131.21,131.22,130.96,130.99,15185.0,115.4391,115.4479,115.2192,115.2456,15185.0
2023-03-14 11:50:00,131.02,131.07,130.67,130.78,96053.0,115.272,115.316,114.964,115.0608,96053.0
2023-03-14 11:55:00,130.82,130.82,130.46,130.59,8417.0,115.096,115.096,114.7793,114.8937,8417.0
2023-03-14 12:00:00,130.49,130.7,130.46,130.64,8018.0,114.8057,114.9904,114.7793,114.9376,8018.0
2023-03-14 12:05:00,130.66,130.7,130.5,130.63,9570.0,114.9552,114.9904,114.8145,114.9288,9570.0
2023-03-14 12:10:00,130.66,130.83,130.64,130.83,5899.0,114.9552,115.1048,114.9376,115.1048,5899.0
2023-03-14 12:15:00,130.78,130.84,130.61,130.71,13762.0,115.0608,115.1136,114.9112,114.9992,13762.0
2023-03-14 12:20:00,130.66,130.79,130.57,130.65,5990.0,114.9552,115.0696,114.8761,114.9464,5990.0
2023-03-14 12:25:00,130.62,130.62,130.27,130.5,25669.0,114.92,114.92,114.6121,114.8145,25669.0
2023-03-14 12:30:00,130.5,130.79,130.5,130.69,3339.0,114.8145,115.0696,114.8145,114.9816,3339.0
2023-03-14 12:35:00,130.7,130.87,130.7,130.86,12134.0,114.9904,115.14,114.9904,115.1312,12134.0
2023-03-14 12:40:00,130.83,130.88,130.7,130.79,7623.0,115.1048,115.1488,114.9904,115.0696,7623.0
2023-03-14 12:45:00,130.83,130.87,130.76,130.78,9418.0,115.1048,115.14,115.0432,115.0608,9418.0
2023-03-14 12:50:00,130.79,130.85,130.47,130.47,8384.0,115.0696,115.1224,114.7881,114.7881,8384.0
2023-03-14 12:55:00,130.51,130.6,130.35,130.35,36199.0,114.8233,114.9024,114.6825,114.6825,36199.0
2023-03-14 13:00:00,130.35,130.4,130.07,130.07,7475.0,114.6825,114.7265,114.4362,114.4362,7475.0
2023-03-14 13:05:00,130.09,130.09,129.58,129.58,5387.0,114.4537,114.4537,114.005,114.005,5387.0
2023-03-14 13:10:00,129.61,129.67,129.55,129.61,5756.0,114.0314,114.0842,113.9787,114.0314,5756.0
2023-03-14 13:15:00,129.51,129.59,129.2,129.38,8919.0,113.9435,114.0138,113.6707,113.8291,8919.0
2023-03-14 13:20:00,129.27,129.27,129.0,129.16,8194.0,113.7323,113.7323,113.4948,113.6355,8194.0
2023-03-14 13:25:00,129.18,129.42,129.09,129.09,8362.0,113.6531,113.8643,113.5739,113.5739,8362.0
2023-03-14 13:30:00,129.07,129.08,128.89,129.03,7607.0,113.5563,113.5651,113.398,113.5212,7607.0
2023-03-14 13:35:00,129.03,129.13,128.99,129.03,10498.0,113.5212,113.6091,113.486,113.5212,10498.0
2023-03-14 13:40:00,129.13,129.16,128.62,128.62,7832.0,113.6091,113.6355,113.1604,113.1604,7832.0
2023-03-14 13:45:00,128.61,128.9,128.61,128.9,11722.0,113.1516,113.4068,113.1516,113.4068,11722.0
2023-03-14 13:50:00,128.87,128.93,128.75,128.84,5371.0,113.3804,113.4332,113.2748,113.354,5371.0
2023-03-14 13:55:00,128.86,129.0,128.76,128.89,13312.0,113.3716,113.4948,113.2836,113.398,13312.0
2023-03-14 14:00:00,128.92,129.25,128.9,129.1,17231.0,113.4244,113.7147,113.4068,113.5827,17231.0
2023-03-14 14:05:00,129.07,129.24,128.95,129.19,22637.0,113.5563,113.7059,113.4508,113.6619,22637.0
2023-03-14 14:10:00,129.2,129.34,129.14,129.27,11725.0,113.6707,113.7939,113.6179,113.7323,11725.0
2023-03-14 14:15:00,129.26,129.32,128.98,129.06,13337.0,113.7235,113.7763,113.4772,113.5476,13337.0
2023-03-14 14:20:00,129.03,129.1,128.92,128.99,21670.0,113.5212,113.5827,113.4244,113.486,21670.0
2023-03-14 14:25:00,128.98,129.46,128.98,129.34,11437.0,113.4772,113.8995,113.4772,113.7939,11437.0
2023-03-14 14:30:00,129.34,129.56,129.29,129.56,6880.0,113.7939,113.9875,113.7499,113.9875,6880.0
2023-03-14 14:35:00,129.53,129.76,129.45,129.61,13162.0,113.9611,114.1634,113.8907,114.0314,13162.0
2023-03-14 14:40:00,129.6,129.64,129.46,129.57,7172.0,114.0226,114.0578,113.8995,113.9963,7172.0
2023-03-14 14:45:00,129.53,130.0,129.53,129.76,13989.0,113.9611,114.3746,113.9611,114.1634,13989.0
2023-03-14 14:50:00,129.69,129.95,129.69,129.84,5910.0,114.1018,114.3306,114.1018,114.2338,5910.0
2023-03-14 14:55:00,129.76,129.77,129.5,129.54,8044.0,114.1634,114.1722,113.9347,113.9699,8044.0
2023-03-14 15:00:00,129.54,129.82,129.48,129.77,15024.0,113.9699,114.2162,113.9171,114.1722,15024.0
2023-03-14 15:05:00,129.74,130.02,129.54,129.73,31900.0,114.1458,114.3922,113.9699,114.137,31900.0
2023-03-14 15:10:00,129.73,129.74,129.55,129.62,18004.0,114.137,114.1458,113.9787,114.0402,18004.0
2023-03-14 15:15:00,129.59,129.94,129.42,129.91,20902.0,114.0138,114.3218,113.8643,114.2954,20902.0
2023-03-14 15:20:00,129.95,129.95,129.68,129.7,13798.0,114.3306,114.3306,114.093,114.1106,13798.0
2023-03-14 15:25:00,129.71,129.96,129.68,129.89,12905.0,114.1194,114.3394,114.093,114.2778,12905.0
2023-03-14 15:30:00,129.91,130.41,129.89,130.4,17854.0,114.2954,114.7353,114.2778,114.7265,17854.0
2023-03-14 15:35:00,130.42,130.8,130.4,130.4,32810.0,114.7441,115.0784,114.7265,114.7265,32810.0
2023-03-14 15:40:00,130.36,130.6,130.24,130.52,15110.0,114.6913,114.9024,114.5857,114.8321,15110.0
2023-03-14 15:45:00,130.53,130.67,130.45,130.65,29753.0,114.8409,114.964,114.7705,114.9464,29753.0
2023-03-14 15:50:00,130.68,130.93,130.52,130.56,46755.0,114.9728,115.1928,114.8321,114.8673,46755.0
2023-03-14 15:55:00,130.58,131.33,130.57,131.12,85796.0,114.8849,115.5447,114.8761,115.3599,85796.0
2023-03-15 09:30:00,130.1,131.48,129.67,131.4,39609.0,114.4625,115.6767,114.0842,115.6063,39609.0
2023-03-15 09:35:00,131.28,132.57,131.02,132.48,36422.0,115.5007,116.6357,115.272,116.5565,36422.0
2023-03-15 09:40:00,132.47,133.56,132.42,133.56,23147.0,116.5477,117.5067,116.5037,117.5067,23147.0
2023-03-15 09:45:00,133.48,133.55,132.46,132.68,21311.0,117.4363,117.4979,116.5389,116.7324,21311.0
2023-03-15 09:50:00,132.6,132.64,132.12,132.36,12702.0,116.6621,116.6973,116.2398,116.4509,12702.0
2023-03-15 09:55:00,132.24,132.24,131.31,131.31,45647.0,116.3453,116.3453,115.5271,115.5271,45647.0
2023-03-15 10:00:00,131.31,132.07,131.21,132.02,18681.0,115.5271,116.1958,115.4391,116.1518,18681.0
2023-03-15 10:05:00,132.09,132.63,131.9,132.26,56966.0,116.2134,116.6885,116.0462,116.3629,56966.0
2023-03-15 10:10:00,132.22,132.69,132.07,132.07,10356.0,116.3277,116.7412,116.1958,116.1958,10356.0
2023-03-15 10:15:00,132.15,132.34,131.96,132.27,6625.0,116.2661,116.4333,116.099,116.3717,6625.0
2023-03-15 10:20:00,132.45,132.63,132.12,132.12,12216.0,116.5301,116.6885,116.2398,116.2398,12216.0
2023-03-15 10:25:00,132.19,132.26,131.65,131.93,8903.0,116.3013,116.3629,115.8262,116.0726,8903.0
2023-03-15 10:30:00,131.94,132.56,131.94,132.31,15814.0,116.0814,116.6269,116.0814,116.4069,15814.0
2023-03-15 10:35:00,132.31,132.6,132.19,132.6,9262.0,116.4069,116.6621,116.3013,116.6621,9262.0
2023-03-15 10:40:00,132.51,132.51,131.84,131.89,9977.0,116.5829,116.5829,115.9934,116.0374,9977.0
2023-03-15 10:45:00,131.9,131.99,131.29,131.33,17471.0,116.0462,116.1254,115.5095,115.5447,17471.0
2023-03-15 10:50:00,131.33,132.18,131.13,132.11,22511.0,115.5447,116.2925,115.3687,116.231,22511.0
2023-03-15 10:55:00,132.2,132.62,132.16,132.34,15429.0,116.3101,116.6797,116.2749,116.4333,15429.0
2023-03-15 11:00:00,132.41,132.42,131.87,131.87,13630.0,116.4949,116.5037,116.0198,116.0198,13630.0
2023-03-15 11:05:00,131.87,132.17,131.78,132.12,17415.0,116.0198,116.2837,115.9406,116.2398,17415.0
2023-03-15 11:10:00,132.17,132.34,132.12,132.21,5171.0,116.2837,116.4333,116.2398,116.3189,5171.0
2023-03-15 11:15:00,132.18,132.3,131.93,132.07,7978.0,116.2925,116.3981,116.0726,116.1958,7978.0
2023-03-15 11:20:00,132.03,132.03,131.62,131.74,6302.0,116.1606,116.1606,115.7998,115.9054,6302.0
2023-03-15 11:25:00,131.74,132.05,131.71,131.99,6654.0,115.9054,116.1782,115.879,116.1254,6654.0
2023-03-15 11:30:00,132.02,132.28,131.77,131.81,10784.0,116.1518,116.3805,115.9318,115.967,10784.0
2023-03-15 11:35:00,131.78,131.85,131.47,131.62,23669.0,115.9406,116.0022,115.6679,115.7998,23669.0
2023-03-15 11:40:00,131.62,132.02,131.57,131.65,16977.0,115.7998,116.1518,115.7559,115.8262,16977.0
2023-03-15 11:45:00,131.63,131.94,131.49,131.63,10044.0,115.8086,116.0814,115.6855,115.8086,10044.0
2023-03-15 11:50:00,131.52,131.52,131.07,131.16,9887.0,115.7119,115.7119,115.316,115.3951,9887.0
2023-03-15 11:55:00,131.16,131.2,130.95,131.0,14572.0,115.3951,115.4303,115.2104,115.2544,14572.0
2023-03-15 12:00:00,131.02,131.16,130.93,131.01,10433.0,115.272,115.3951,115.1928,115.2632,10433.0
2023-03-15 12:05:00,131.0,131.15,130.95,131.0,12472.0,115.2544,115.3863,115.2104,115.2544,12472.0
2023-03-15 12:10:00,130.97,131.36,130.96,131.36,16969.0,115.228,115.5711,115.2192,115.5711,16969.0
2023-03-15 12:15:00,131.32,131.56,131.3,131.43,17312.0,115.5359,115.7471,115.5183,115.6327,17312.0
2023-03-15 12:20:00,131.42,131.48,131.26,131.39,16668.0,115.6239,115.6767,115.4831,115.5975,16668.0
2023-03-15 12:25:00,131.35,131.47,131.15,131.39,21291.0,115.5623,115.6679,115.3863,115.5975,21291.0
2023-03-15 12:30:00,131.39,131.58,131.31,131.34,25319.0,115.5975,115.7647,115.5271,115.5535,25319.0
2023-03-15 12:35:00,131.32,131.51,131.13,131.26,14384.0,115.5359,115.7031,115.3687,115.4831,14384.0
2023-03-15 12:40:00,131.29,131.34,131.0,131.12,10841.0,115.5095,115.5535,115.2544,115.3599,10841.0
2023-03-15 12:45:00,131.12,131.23,130.94,131.06,15172.0,115.3599,115.4567,115.2016,115.3072,15172.0
2023-03-15 12:50:00,130.99,131.03,130.76,130.78,10157.0,115.2456,115.2808,115.0432,115.0608,10157.0
2023-03-15 12:55:00,130.78,130.8,130.52,130.8,38251.0,115.0608,115.0784,114.8321,115.0784,38251.0
2023-03-15 13:00:00,130.72,130.79,130.56,130.59,8400.0,115.008,115.0696,114.8673,114.8937,8400.0
2023-03-15 13:05:00,130.59,130.76,130.29,130.51,17677.0,114.8937,115.0432,114.6297,114.8233,17677.0
2023-03-15 13:10:00,130.5,130.78,130.46,130.69,9564.0,114.8145,115.0608,114.7793,114.9816,9564.0
2023-03-15 13:15:00,130.66,131.13,130.57,131.08,31390.0,114.9552,115.3687,114.8761,115.3248,31390.0
2023-03-15 13:20:00,131.13,131.33,130.96,131.11,23283.0,115.3687,115.5447,115.2192,115.3511,23283.0
2023-03-15 13:25:00,131.15,131.83,130.99,131.77,25190.0,115.3863,115.9846,115.2456,115.9318,25190.0
2023-03-15 13:30:00,131.83,131.83,131.36,131.51,11617.0,115.9846,115.9846,115.5711,115.7031,11617.0
2023-03-15 13:35:00,131.59,131.59,131.04,131.09,7867.0,115.7735,115.7735,115.2896,115.3336,7867.0
2023-03-15 13:40:00,131.06,131.44,131.03,131.31,10754.0,115.3072,115.6415,115.2808,115.5271,10754.0
2023-03-15 13:45:00,131.24,131.56,131.23,131.52,11646.0,115.4655,115.7471,115.4567,115.7119,11646.0
2023-03-15 13:50:00,131.49,132.04,131.49,132.04,9633.0,115.6855,116.1694,115.6855,116.1694,9633.0
2023-03-15 13:55:00,132.03,132.09,131.8,131.88,25359.0,116.1606,116.2134,115.9582,116.0286,25359.0
2023-03-15 14:00:00,131.95,131.99,131.52,131.69,12341.0,116.0902,116.1254,115.7119,115.8614,12341.0
2023-03-15 14:05:00,131.65,131.84,131.58,131.7,12705.0,115.8262,115.9934,115.7647,115.8702,12705.0
2023-03-15 14:10:00,131.69,131.74,131.49,131.53,15356.0,115.8614,115.9054,115.6855,115.7207,15356.0
2023-03-15 14:15:00,131.5,132.01,131.34,131.91,13987.0,115.6943,116.143,115.5535,116.055,13987.0
2023-03-15 14:20:00,131.9,132.11,131.85,132.04,47763.0,116.0462,116.231,116.0022,116.1694,47763.0
2023-03-15 14:25:00,132.05,132.58,131.96,132.0,153281.0,116.1782,116.6445,116.099,116.1342,153281.0
2023-03-15 14:30:00,132.09,132.64,132.04,132.36,15348.0,116.2134,116.6973,116.1694,116.4509,15348.0
2023-03-15 14:35:00,132.28,132.33,132.04,132.08,11790.0,116.3805,116.4245,116.1694,116.2046,11790.0
2023-03-15 14:40:00,132.05,132.19,131.96,132.07,10965.0,116.1782,116.3013,116.099,116.1958,10965.0
2023-03-15 14:45:00,132.05,132.12,131.89,131.94,8284.0,116.1782,116.2398,116.0374,116.0814,8284.0
2023-03-15 14:50:00,131.94,132.09,131.63,132.05,9918.0,116.0814,116.2134,115.8086,116.1782,9918.0
2023-03-15 14:55:00,132.01,132.33,132.0,132.29,9240.0,116.143,116.4245,116.1342,116.3893,9240.0
2023-03-15 15:00:00,132.31,132.48,131.8,131.8,11003.0,116.4069,116.5565,115.9582,115.9582,11003.0
2023-03-15 15:05:00,131.86,132.26,131.68,131.71,11774.0,116.011,116.3629,115.8526,115.879,11774.0
2023-03-15 15:10:00,131.81,132.1,131.63,132.01,7493.0,115.967,116.2222,115.8086,116.143,7493.0
2023-03-15 15:15:00,132.1,132.37,132.06,132.08,12488.0,116.2222,116.4597,116.187,116.2046,12488.0
2023-03-15 15:20:00,132.03,132.32,131.93,132.17,13427.0,116.1606,116.4157,116.0726,116.2837,13427.0
2023-03-15 15:25:00,132.15,132.35,131.93,132.13,17566.0,116.2661,116.4421,116.0726,116.2485,17566.0
2023-03-15 15:30:00,132.12,132.22,131.96,131.99,22174.0,116.2398,116.3277,116.099,116.1254,22174.0
2023-03-15 15:35:00,132.03,132.07,131.68,131.82,17344.0,116.1606,116.1958,115.8526,115.9758,17344.0
2023-03-15 15:40:00,131.76,132.04,131.62,131.95,16532.0,115.923,116.1694,115.7998,116.0902,16532.0
2023-03-15 15:45:00,131.95,131.99,131.68,131.82,25515.0,116.0902,116.1254,115.8526,115.9758,25515.0
2023-03-15 15:50:00,131.77,132.04,131.75,131.93,48906.0,115.9318,116.1694,115.9142,116.0726,48906.0
2023-03-15 15:55:00,131.95,132.75,131.94,132.74,123349.0,116.0902,116.794,116.0814,116.7852,123349.0
2023-03-16 09:30:00,132.28,132.83,131.89,132.81,25234.0,116.3805,116.8644,116.0374,116.8468,25234.0
2023-03-16 09:35:00,132.69,133.1,132.39,132.78,9347.0,116.7412,117.102,116.4773,116.8204,9347.0
2023-03-16 09:40:00,132.88,133.62,132.82,133.38,15022.0,116.9084,117.5595,116.8556,117.3483,15022.0
2023-03-16 09:45:00,133.44,133.59,133.19,133.39,10015.0,117.4011,117.5331,117.1811,117.3571,10015.0
2023-03-16 09:50:00,133.3,133.45,132.71,132.72,18612.0,117.2779,117.4099,116.7588,116.7676,18612.0
2023-03-16 09:55:00,132.71,132.89,132.46,132.53,7970.0,116.7588,116.9172,116.5389,116.6005,7970.0
2023-03-16 10:00:00,132.6,132.86,132.46,132.59,16865.0,116.6621,116.8908,116.5389,116.6533,16865.0
2023-03-16 10:05:00,132.66,132.66,131.48,131.48,15464.0,116.7148,116.7148,115.6767,115.6767,15464.0
2023-03-16 10:10:00,131.49,131.77,131.27,131.75,7956.0,115.6855,115.9318,115.4919,115.9142,7956.0
2023-03-16 10:15:00,131.8,132.01,131.56,131.76,15821.0,115.9582,116.143,115.7471,115.923,15821.0
2023-03-16 10:20:00,131.7,132.2,131.48,132.2,9567.0,115.8702,116.3101,115.6767,116.3101,9567.0
2023-03-16 10:25:00,132.36,132.45,132.12,132.33,15878.0,116.4509,116.5301,116.2398,116.4245,15878.0
2023-03-16 10:30:00,132.2,132.76,132.17,132.59,10678.0,116.3101,116.8028,116.2837,116.6533,10678.0
2023-03-16 10:35:00,132.66,132.84,132.64,132.8,9780.0,116.7148,116.8732,116.6973,116.838,9780.0
2023-03-16 10:40:00,132.87,133.22,132.81,132.97,19414.0,116.8996,117.2075,116.8468,116.9876,19414.0
2023-03-16 10:45:00,132.92,133.23,132.77,133.03,14265.0,116.9436,117.2163,116.8116,117.0404,14265.0
2023-03-16 10:50:00,133.05,133.46,133.03,133.32,13234.0,117.058,117.4187,117.0404,117.2955,13234.0
2023-03-16 10:55:00,133.39,133.76,133.35,133.68,8070.0,117.3571,117.6826,117.3219,117.6122,8070.0
2023-03-16 11:00:00,133.73,133.91,133.45,133.63,30554.0,117.6562,117.8146,117.4099,117.5683,30554.0
2023-03-16 11:05:00,133.63,134.08,133.6,134.0,14519.0,117.5683,117.9642,117.5419,117.8938,14519.0
2023-03-16 11:10:00,134.02,134.03,133.75,133.91,7141.0,117.9114,117.9202,117.6738,117.8146,7141.0
2023-03-16 11:15:00,133.83,133.98,133.43,133.6,35525.0,117.7442,117.8762,117.3923,117.5419,35525.0
2023-03-16 11:20:00,133.57,133.71,133.43,133.64,9614.0,117.5155,117.6386,117.3923,117.5771,9614.0
2023-03-16 11:25:00,133.63,134.01,133.63,133.7,6831.0,117.5683,117.9026,117.5683,117.6298,6831.0
2023-03-16 11:30:00,133.75,133.8,133.39,133.39,15389.0,117.6738,117.7178,117.3571,117.3571,15389.0
2023-03-16 11:35:00,133.43,133.43,132.98,133.0,34401.0,117.3923,117.3923,116.9964,117.014,34401.0
2023-03-16 11:40:00,133.01,133.17,132.67,132.67,19221.0,117.0228,117.1635,116.7236,116.7236,19221.0
2023-03-16 11:45:00,132.65,132.87,132.64,132.86,116874.0,116.706,116.8996,116.6973,116.8908,116874.0
2023-03-16 11:50:00,132.81,132.9,132.6,132.81,7748.0,116.8468,116.926,116.6621,116.8468,7748.0
2023-03-16 11:55:00,132.85,132.92,132.75,132.75,3969.0,116.882,116.9436,116.794,116.794,3969.0
2023-03-16 12:00:00,132.62,132.62,131.83,131.93,21116.0,116.6797,116.6797,115.9846,116.0726,21116.0
2023-03-16 12:05:00,131.89,131.99,131.66,131.8,5573.0,116.0374,116.1254,115.835,115.9582,5573.0
2023-03-16 12:10:00,131.71,131.81,131.29,131.39,16178.0,115.879,115.967,115.5095,115.5975,16178.0
2023-03-16 12:15:00,131.55,131.69,131.42,131.44,12984.0,115.7383,115.8614,115.6239,115.6415,12984.0
2023-03-16 12:20:00,131.5,131.7,131.44,131.51,10143.0,115.6943,115.8702,115.6415,115.7031,10143.0
2023-03-16 12:25:00,131.51,131.53,131.37,131.5,6632.0,115.7031,115.7207,115.5799,115.6943,6632.0
2023-03-16 12:30:00,131.53,131.56,131.15,131.24,10726.0,115.7207,115.7471,115.3863,115.4655,10726.0
2023-03-16 12:35:00,131.2,131.2,130.87,130.93,7843.0,115.4303,115.4303,115.14,115.1928,7843.0
2023-03-16 12:40:00,130.85,130.93,130.81,130.88,7204.0,115.1224,115.1928,115.0872,115.1488,7204.0
2023-03-16 12:45:00,130.83,130.86,130.57,130.84,10872.0,115.1048,115.1312,114.8761,115.1136,10872.0
2023-03-16 12:50:00,130.83,131.48,130.83,131.12,7960.0,115.1048,115.6767,115.1048,115.3599,7960.0
2023-03-16 12:55:00,131.07,131.43,131.07,131.32,1932.0,115.316,115.6327,115.316,115.5359,1932.0
2023-03-16 13:00:00,131.23,131.45,131.16,131.35,18849.0,115.4567,115.6503,115.3951,115.5623,18849.0
2023-03-16 13:05:00,131.36,131.72,131.29,131.5,5485.0,115.5711,115.8878,115.5095,115.6943,5485.0
2023-03-16 13:10:00,131.5,131.55,131.34,131.34,8851.0,115.6943,115.7383,115.5535,115.5535,8851.0
2023-03-16 13:15:00,131.37,131.37,130.93,131.21,14457.0,115.5799,115.5799,115.1928,115.4391,14457.0
2023-03-16 13:20:00,131.18,131.4,131.12,131.29,3521.0,115.4127,115.6063,115.3599,115.5095,3521.0
2023-03-16 13:25:00,131.27,131.27,131.06,131.06,7251.0,115.4919,115.4919,115.3072,115.3072,7251.0
2023-03-16 13:30:00,131.06,131.13,130.83,131.03,10533.0,115.3072,115.3687,115.1048,115.2808,10533.0
2023-03-16 13:35:00,131.08,131.08,130.82,130.98,12268.0,115.3248,115.3248,115.096,115.2368,12268.0
2023-03-16 13:40:00,130.99,131.23,130.89,131.23,12418.0,115.2456,115.4567,115.1576,115.4567,12418.0
2023-03-16 13:45:00,131.25,132.03,131.16,131.56,33349.0,115.4743,116.1606,115.3951,115.7471,33349.0
2023-03-16 13:50:00,131.56,131.8,131.3,131.75,14699.0,115.7471,115.9582,115.5183,115.9142,14699.0
2023-03-16 13:55:00,131.75,131.76,131.54,131.68,8607.0,115.9142,115.923,115.7295,115.8526,8607.0
2023-03-16 14:00:00,131.62,131.73,131.54,131.69,40647.0,115.7998,115.8966,115.7295,115.8614,40647.0
2023-03-16 14:05:00,131.65,131.68,131.26,131.41,4315.0,115.8262,115.8526,115.4831,115.6151,4315.0
2023-03-16 14:10:00,131.5,131.5,131.22,131.25,9915.0,115.6943,115.6943,115.4479,115.4743,9915.0
2023-03-16 14:15:00,131.24,131.24,130.9,131.1,7166.0,115.4655,115.4655,115.1664,115.3424,7166.0
2023-03-16 14:20:00,131.05,131.08,130.84,130.94,12642.0,115.2984,115.3248,115.1136,115.2016,12642.0
2023-03-16 14:25:00,130.94,131.14,130.85,130.94,7569.0,115.2016,115.3775,115.1224,115.2016,7569.0
2023-03-16 14:30:00,130.95,131.06,130.81,130.9,9083.0,115.2104,115.3072,115.0872,115.1664,9083.0
2023-03-16 14:35:00,130.87,131.25,130.87,131.2,8839.0,115.14,115.4743,115.14,115.4303,8839.0
2023-03-16 14:40:00,131.2,131.51,131.19,131.51,17715.0,115.4303,115.7031,115.4215,115.7031,17715.0
2023-03-16 14:45:00,131.52,131.85,131.52,131.62,11470.0,115.7119,116.0022,115.7119,115.7998,11470.0
2023-03-16 14:50:00,131.62,131.66,131.51,131.62,13013.0,115.7998,115.835,115.7031,115.7998,13013.0
2023-03-16 14:55:00,131.63,131.95,131.62,131.93,125269.0,115.8086,116.0902,115.7998,116.0726,125269.0
2023-03-16 15:00:00,131.93,132.21,131.93,132.21,9325.0,116.0726,116.3189,116.0726,116.3189,9325.0
2023-03-16 15:05:00,132.2,132.48,132.04,132.04,11086.0,116.3101,116.5565,116.1694,116.1694,11086.0
2023-03-16 15:10:00,132.06,132.38,132.06,132.26,17281.0,116.187,116.4685,116.187,116.3629,17281.0
2023-03-16 15:15:00,132.23,132.51,132.17,132.37,12266.0,116.3365,116.5829,116.2837,116.4597,12266.0
2023-03-16 15:20:00,132.39,132.71,132.23,132.66,10986.0,116.4773,116.7588,116.3365,116.7148,10986.0
2023-03-16 15:25:00,132.66,132.66,132.33,132.57,11754.0,116.7148,116.7148,116.4245,116.6357,11754.0
2023-03-16 15:30:00,132.56,132.58,132.33,132.37,16838.0,116.6269,116.6445,116.4245,116.4597,16838.0
2023-03-16 15:35:00,132.37,132.47,132.22,132.47,16649.0,116.4597,116.5477,116.3277,116.5477,16649.0
2023-03-16 15:40:00,132.49,132.99,132.48,132.97,18045.0,116.5653,117.0052,116.5565,116.9876,18045.0
2023-03-16 15:45:00,132.95,132.95,132.67,132.84,21313.0,116.97,116.97,116.7236,116.8732,21313.0
2023-03-16 15:50:00,132.88,133.02,132.53,132.59,27048.0,116.9084,117.0316,116.6005,116.6533,27048.0
2023-03-16 15:55:00,132.62,132.71,132.51,132.51,85275.0,116.6797,116.7588,116.5829,116.5829,85275.0
2023-03-17 09:30:00,132.33,132.7,131.6,132.31,593969.0,116.4245,116.75,115.7823,116.4069,593969.0
2023-03-17 09:35:00,132.36,132.61,132.02,132.6,13098.0,116.4509,116.6709,116.1518,116.6621,13098.0
2023-03-17 09:40:00,132.46,133.47,132.46,133.44,5505.0,116.5389,117.4275,116.5389,117.4011,5505.0
2023-03-17 09:45:00,133.58,133.67,133.02,133.2,11320.0,117.5243,117.6034,117.0316,117.1899,11320.0
2023-03-17 09:50:00,133.19,133.29,132.48,132.65,15703.0,117.1811,117.2691,116.5565,116.706,15703.0
2023-03-17 09:55:00,132.58,132.78,132.43,132.69,10272.0,116.6445,116.8204,116.5125,116.7412,10272.0
2023-03-17 10:00:00,132.74,133.52,132.74,132.99,9406.0,116.7852,117.4715,116.7852,117.0052,9406.0
2023-03-17 10:05:00,133.03,133.04,132.3,132.47,12380.0,117.0404,117.0492,116.3981,116.5477,12380.0
2023-03-17 10:10:00,132.22,132.22,131.47,131.5,5816.0,116.3277,116.3277,115.6679,115.6943,5816.0
2023-03-17 10:15:00,131.75,131.92,131.68,131.77,4905.0,115.9142,116.0638,115.8526,115.9318,4905.0
2023-03-17 10:20:00,131.65,131.71,131.16,131.16,6735.0,115.8262,115.879,115.3951,115.3951,6735.0
2023-03-17 10:25:00,131.12,131.51,130.99,131.41,14004.0,115.3599,115.7031,115.2456,115.6151,14004.0
2023-03-17 10:30:00,131.45,131.57,131.31,131.48,9193.0,115.6503,115.7559,115.5271,115.6767,9193.0
2023-03-17 10:35:00,131.48,132.12,131.37,131.89,12710.0,115.6767,116.2398,115.5799,116.0374,12710.0
2023-03-17 10:40:00,131.93,131.98,131.3,131.3,12475.0,116.0726,116.1166,115.5183,115.5183,12475.0
2023-03-17 10:45:00,131.4,131.51,131.31,131.42,12244.0,115.6063,115.7031,115.5271,115.6239,12244.0
2023-03-17 10:50:00,131.47,131.77,131.42,131.67,7297.0,115.6679,115.9318,115.6239,115.8438,7297.0
2023-03-17 10:55:00,131.66,131.87,131.59,131.75,18405.0,115.835,116.0198,115.7735,115.9142,18405.0
2023-03-17 11:00:00,131.73,131.81,131.61,131.64,9004.0,115.8966,115.967,115.7911,115.8174,9004.0
2023-03-17 11:05:00,131.65,131.84,131.5,131.69,8594.0,115.8262,115.9934,115.6943,115.8614,8594.0
2023-03-17 11:10:00,131.65,131.81,131.62,131.72,10368.0,115.8262,115.967,115.7998,115.8878,10368.0
2023-03-17 11:15:00,131.71,132.11,131.7,131.8,23295.0,115.879,116.231,115.8702,115.9582,23295.0
2023-03-17 11:20:00,131.78,131.83,131.42,131.55,8927.0,115.9406,115.9846,115.6239,115.7383,8927.0
2023-03-17 11:25:00,131.5,131.5,131.3,131.39,6648.0,115.6943,115.6943,115.5183,115.5975,6648.0
2023-03-17 11:30:00,131.41,132.0,131.41,132.0,7781.0,115.6151,116.1342,115.6151,116.1342,7781.0
2023-03-17 11:35:00,131.93,131.98,131.54,131.6,7619.0,116.0726,116.1166,115.7295,115.7823,7619.0
2023-03-17 11:40:00,131.59,131.64,131.27,131.34,5011.0,115.7735,115.8174,115.4919,115.5535,5011.0
2023-03-17 11:45:00,131.34,131.72,131.27,131.7,11271.0,115.5535,115.8878,115.4919,115.8702,11271.0
2023-03-17 11:50:00,131.7,131.87,131.15,131.15,7811.0,115.8702,116.0198,115.3863,115.3863,7811.0
2023-03-17 11:55:00,131.22,131.22,130.82,131.08,12316.0,115.4479,115.4479,115.096,115.3248,12316.0
2023-03-17 12:00:00,131.06,131.36,131.03,131.13,6659.0,115.3072,115.5711,115.2808,115.3687,6659.0
2023-03-17 12:05:00,131.07,131.47,131.07,131.46,7189.0,115.316,115.6679,115.316,115.6591,7189.0
2023-03-17 12:10:00,131.43,131.57,131.33,131.53,7384.0,115.6327,115.7559,115.5447,115.7207,7384.0
2023-03-17 12:15:00,131.54,131.77,131.45,131.51,10317.0,115.7295,115.9318,115.6503,115.7031,10317.0
2023-03-17 12:20:00,131.49,131.57,131.37,131.51,6544.0,115.6855,115.7559,115.5799,115.7031,6544.0
2023-03-17 12:25:00,131.51,131.74,131.51,131.54,6527.0,115.7031,115.9054,115.7031,115.7295,6527.0
2023-03-17 12:30:00,131.5,132.01,131.5,131.7,10914.0,115.6943,116.143,115.6943,115.8702,10914.0
2023-03-17 12:35:00,131.65,131.71,131.5,131.66,6688.0,115.8262,115.879,115.6943,115.835,6688.0
2023-03-17 12:40:00,131.69,131.84,131.6,131.72,7216.0,115.8614,115.9934,115.7823,115.8878,7216.0
2023-03-17 12:45:00,131.68,131.78,131.49,131.5,5203.0,115.8526,115.9406,115.6855,115.6943,5203.0
2023-03-17 12:50:00,131.47,131.61,131.09,131.09,7217.0,115.6679,115.7911,115.3336,115.3336,7217.0
2023-03-17 12:55:00,131.09,131.12,130.67,130.87,9572.0,115.3336,115.3599,114.964,115.14,9572.0
2023-03-17 13:00:00,130.98,131.0,130.49,130.57,10948.0,115.2368,115.2544,114.8057,114.8761,10948.0
2023-03-17 13:05:00,130.59,130.74,130.26,130.39,12334.0,114.8937,115.0256,114.6033,114.7177,12334.0
2023-03-17 13:10:00,130.33,130.64,130.33,130.52,9053.0,114.6649,114.9376,114.6649,114.8321,9053.0
2023-03-17 13:15:00,130.55,130.8,130.54,130.78,10715.0,114.8585,115.0784,114.8497,115.0608,10715.0
2023-03-17 13:20:00,130.82,131.21,130.81,131.08,9860.0,115.096,115.4391,115.0872,115.3248,9860.0
2023-03-17 13:25:00,131.08,131.21,130.88,130.93,4738.0,115.3248,115.4391,115.1488,115.1928,4738.0
2023-03-17 13:30:00,130.94,131.29,130.87,131.01,9362.0,115.2016,115.5095,115.14,115.2632,9362.0
2023-03-17 13:35:00,130.99,130.99,130.68,130.83,11601.0,115.2456,115.2456,114.9728,115.1048,11601.0
2023-03-17 13:40:00,130.83,130.83,130.53,130.78,11450.0,115.1048,115.1048,114.8409,115.0608,11450.0
2023-03-17 13:45:00,130.71,130.98,130.69,130.94,21798.0,114.9992,115.2368,114.9816,115.2016,21798.0
2023-03-17 13:50:00,130.98,131.07,130.88,130.98,8021.0,115.2368,115.316,115.1488,115.2368,8021.0
2023-03-17 13:55:00,130.93,130.96,130.66,130.92,15263.0,115.1928,115.2192,114.9552,115.184,15263.0
2023-03-17 14:00:00,130.94,131.07,130.67,130.71,29866.0,115.2016,115.316,114.964,114.9992,29866.0
2023-03-17 14:05:00,130.76,130.83,130.42,130.49,13620.0,115.0432,115.1048,114.7441,114.8057,13620.0
2023-03-17 14:10:00,130.52,130.59,130.31,130.48,10171.0,114.8321,114.8937,114.6473,114.7969,10171.0
2023-03-17 14:15:00,130.42,130.59,130.29,130.32,13707.0,114.7441,114.8937,114.6297,114.6561,13707.0
2023-03-17 14:20:00,130.35,130.51,129.87,129.92,9547.0,114.6825,114.8233,114.2602,114.3042,9547.0
2023-03-17 14:25:00,129.92,129.95,129.77,129.78,10613.0,114.3042,114.3306,114.1722,114.181,10613.0
2023-03-17 14:30:00,129.75,130.01,129.75,129.88,11022.0,114.1546,114.3834,114.1546,114.269,11022.0
2023-03-17 14:35:00,129.88,129.95,129.58,129.76,9644.0,114.269,114.3306,114.005,114.1634,9644.0
2023-03-17 14:40:00,129.71,129.84,129.65,129.78,7519.0,114.1194,114.2338,114.0666,114.181,7519.0
2023-03-17 14:45:00,129.77,130.0,129.71,129.88,7884.0,114.1722,114.3746,114.1194,114.269,7884.0
2023-03-17 14:50:00,129.87,130.13,129.62,130.07,7852.0,114.2602,114.4889,114.0402,114.4362,7852.0
2023-03-17 14:55:00,130.16,130.17,129.91,129.95,6977.0,114.5153,114.5241,114.2954,114.3306,6977.0
2023-03-17 15:00:00,129.99,130.02,129.84,129.98,8703.0,114.3658,114.3922,114.2338,114.357,8703.0
2023-03-17 15:05:00,130.04,130.22,130.0,130.11,5933.0,114.4098,114.5681,114.3746,114.4713,5933.0
2023-03-17 15:10:00,130.13,130.51,130.13,130.5,9597.0,114.4889,114.8233,114.4889,114.8145,9597.0
2023-03-17 15:15:00,130.46,130.79,130.39,130.52,22980.0,114.7793,115.0696,114.7177,114.8321,22980.0
2023-03-17 15:20:00,130.48,130.64,130.37,130.61,15290.0,114.7969,114.9376,114.7001,114.9112,15290.0
2023-03-17 15:25:00,130.58,130.91,130.48,130.84,10572.0,114.8849,115.1752,114.7969,115.1136,10572.0
2023-03-17 15:30:00,130.85,130.86,130.44,130.59,11031.0,115.1224,115.1312,114.7617,114.8937,11031.0
2023-03-17 15:35:00,130.66,130.67,130.35,130.4,26148.0,114.9552,114.964,114.6825,114.7265,26148.0
2023-03-17 15:40:00,130.37,130.67,130.35,130.64,22771.0,114.7001,114.964,114.6825,114.9376,22771.0
2023-03-17 15:45:00,130.62,130.64,130.42,130.55,53929.0,114.92,114.9376,114.7441,114.8585,53929.0
2023-03-17 15:50:00,130.53,130.74,130.46,130.55,52720.0,114.8409,115.0256,114.7793,114.8585,52720.0
2023-03-17 15:55:00,130.56,130.78,130.13,130.24,104713.0,114.8673,115.0608,114.4889,114.5857,104713.0
2023-03-20 09:30:00,130.01,131.13,129.7,130.28,26523.0,114.3834,115.3687,114.1106,114.6209,26523.0
2023-03-20 09:35:00,130.42,130.68,130.12,130.52,22150.0,114.7441,114.9728,114.4801,114.8321,22150.0
2023-03-20 09:40:00,130.53,131.04,130.42,131.03,13863.0,114.8409,115.2896,114.7441,115.2808,13863.0
2023-03-20 09:45:00,131.03,131.25,130.25,130.78,13014.0,115.2808,115.4743,114.5945,115.0608,13014.0
2023-03-20 09:50:00,130.78,131.16,130.73,131.01,8893.0,115.0608,115.3951,115.0168,115.2632,8893.0
2023-03-20 09:55:00,130.99,130.99,130.66,130.68,9637.0,115.2456,115.2456,114.9552,114.9728,9637.0
2023-03-20 10:00:00,130.69,131.0,130.63,130.89,14875.0,114.9816,115.2544,114.9288,115.1576,14875.0
2023-03-20 10:05:00,130.91,131.09,130.75,130.94,13290.0,115.1752,115.3336,115.0344,115.2016,13290.0
2023-03-20 10:10:00,131.0,131.35,130.7,131.16,15029.0,115.2544,115.5623,114.9904,115.3951,15029.0
2023-03-20 10:15:00,131.03,131.22,130.93,131.0,17742.0,115.2808,115.4479,115.1928,115.2544,17742.0
2023-03-20 10:20:00,131.0,131.36,130.87,131.26,12171.0,115.2544,115.5711,115.14,115.4831,12171.0
2023-03-20 10:25:00,131.4,131.4,130.8,131.01,4775.0,115.6063,115.6063,115.0784,115.2632,4775.0
2023-03-20 10:30:00,131.03,131.12,130.9,130.94,12016.0,115.2808,115.3599,115.1664,115.2016,12016.0
2023-03-20 10:35:00,131.15,131.4,131.09,131.3,11717.0,115.3863,115.6063,115.3336,115.5183,11717.0
2023-03-20 10:40:00,131.33,131.47,131.22,131.3,7296.0,115.5447,115.6679,115.4479,115.5183,7296.0
2023-03-20 10:45:00,131.28,131.52,131.24,131.5,5663.0,115.5007,115.7119,115.4655,115.6943,5663.0
2023-03-20 10:50:00,131.53,131.69,131.39,131.65,4736.0,115.7207,115.8614,115.5975,115.8262,4736.0
2023-03-20 10:55:00,131.6,131.9,131.57,131.83,9498.0,115.7823,116.0462,115.7559,115.9846,9498.0
2023-03-20 11:00:00,131.82,132.08,131.72,131.72,5546.0,115.9758,116.2046,115.8878,115.8878,5546.0
2023-03-20 11:05:00,131.72,131.83,131.66,131.72,3971.0,115.8878,115.9846,115.835,115.8878,3971.0
2023-03-20 11:10:00,131.71,131.89,131.43,131.89,22079.0,115.879,116.0374,115.6327,116.0374,22079.0
2023-03-20 11:15:00,131.83,131.9,131.69,131.71,14410.0,115.9846,116.0462,115.8614,115.879,14410.0
2023-03-20 11:20:00,131.7,131.75,131.59,131.64,4976.0,115.8702,115.9142,115.7735,115.8174,4976.0
2023-03-20 11:25:00,131.67,131.89,131.61,131.84,7723.0,115.8438,116.0374,115.7911,115.9934,7723.0
2023-03-20 11:30:00,131.8,131.91,131.53,131.53,13595.0,115.9582,116.055,115.7207,115.7207,13595.0
2023-03-20 11:35:00,131.52,131.68,131.43,131.61,8368.0,115.7119,115.8526,115.6327,115.7911,8368.0
2023-03-20 11:40:00,131.58,131.59,131.44,131.48,6209.0,115.7647,115.7735,115.6415,115.6767,6209.0
2023-03-20 11:45:00,131.44,131.68,131.41,131.65,5189.0,115.6415,115.8526,115.6151,115.8262,5189.0
2023-03-20 11:50:00,131.68,131.88,131.64,131.69,12709.0,115.8526,116.0286,115.8174,115.8614,12709.0
2023-03-20 11:55:00,131.79,131.88,131.72,131.81,6793.0,115.9494,116.0286,115.8878,115.967,6793.0
2023-03-20 12:00:00,131.86,132.11,131.78,132.09,9131.0,116.011,116.231,115.9406,116.2134,9131.0
2023-03-20 12:05:00,131.89,132.0,131.65,131.73,8732.0,116.0374,116.1342,115.8262,115.8966,8732.0
2023-03-20 12:10:00,131.72,131.72,131.4,131.45,6334.0,115.8878,115.8878,115.6063,115.6503,6334.0
2023-03-20 12:15:00,131.44,131.5,131.2,131.35,5099.0,115.6415,115.6943,115.4303,115.5623,5099.0
2023-03-20 12:20:00,131.35,131.58,131.35,131.47,11448.0,115.5623,115.7647,115.5623,115.6679,11448.0
2023-03-20 12:25:00,131.47,131.5,131.32,131.41,5163.0,115.6679,115.6943,115.5359,115.6151,5163.0
2023-03-20 12:30:00,131.4,131.41,131.2,131.35,4704.0,115.6063,115.6151,115.4303,115.5623,4704.0
2023-03-20 12:35:00,131.35,131.44,131.27,131.28,6730.0,115.5623,115.6415,115.4919,115.5007,6730.0
2023-03-20 12:40:00,131.3,131.35,131.09,131.24,12027.0,115.5183,115.5623,115.3336,115.4655,12027.0
2023-03-20 12:45:00,131.24,131.32,131.17,131.25,7492.0,115.4655,115.5359,115.4039,115.4743,7492.0
2023-03-20 12:50:00,131.25,131.45,131.25,131.42,7730.0,115.4743,115.6503,115.4743,115.6239,7730.0
2023-03-20 12:55:00,131.42,131.66,131.39,131.42,13885.0,115.6239,115.835,115.5975,115.6239,13885.0
2023-03-20 13:00:00,131.41,131.66,131.4,131.66,16446.0,115.6151,115.835,115.6063,115.835,16446.0
2023-03-20 13:05:00,131.65,132.06,131.65,132.04,7992.0,115.8262,116.187,115.8262,116.1694,7992.0
2023-03-20 13:10:00,132.01,132.01,131.82,131.86,7335.0,116.143,116.143,115.9758,116.011,7335.0
2023-03-20 13:15:00,131.88,131.99,131.87,131.89,2769.0,116.0286,116.1254,116.0198,116.0374,2769.0
2023-03-20 13:20:00,131.91,131.92,131.76,131.84,7820.0,116.055,116.0638,115.923,115.9934,7820.0
2023-03-20 13:25:00,131.83,131.99,131.78,131.84,3974.0,115.9846,116.1254,115.9406,115.9934,3974.0
2023-03-20 13:30:00,131.83,131.98,131.72,131.8,4772.0,115.9846,116.1166,115.8878,115.9582,4772.0
2023-03-20 13:35:00,131.67,132.0,131.67,131.99,8158.0,115.8438,116.1342,115.8438,116.1254,8158.0
2023-03-20 13:40:00,132.01,132.07,131.88,131.9,13833.0,116.143,116.1958,116.0286,116.0462,13833.0
2023-03-20 13:45:00,131.89,131.94,131.81,131.85,10537.0,116.0374,116.0814,115.967,116.0022,10537.0
2023-03-20 13:50:00,131.87,131.88,131.61,131.61,6510.0,116.0198,116.0286,115.7911,115.7911,6510.0
2023-03-20 13:55:00,131.67,131.73,131.57,131.67,4749.0,115.8438,115.8966,115.7559,115.8438,4749.0
2023-03-20 14:00:00,131.67,131.7,131.59,131.66,10374.0,115.8438,115.8702,115.7735,115.835,10374.0
2023-03-20 14:05:00,131.65,131.69,131.28,131.41,5801.0,115.8262,115.8614,115.5007,115.6151,5801.0
2023-03-20 14:10:00,131.42,131.5,131.23,131.34,6143.0,115.6239,115.6943,115.4567,115.5535,6143.0
2023-03-20 14:15:00,131.36,131.52,131.25,131.4,16766.0,115.5711,115.7119,115.4743,115.6063,16766.0
2023-03-20 14:20:00,131.4,131.63,131.4,131.56,4919.0,115.6063,115.8086,115.6063,115.7471,4919.0
2023-03-20 14:25:00,131.57,131.58,131.26,131.28,14153.0,115.7559,115.7647,115.4831,115.5007,14153.0
2023-03-20 14:30:00,131.27,131.36,131.08,131.12,11814.0,115.4919,115.5711,115.3248,115.3599,11814.0
2023-03-20 14:35:00,131.06,131.07,130.9,130.9,3046.0,115.3072,115.316,115.1664,115.1664,3046.0
2023-03-20 14:40:00,130.93,131.11,130.89,131.06,4354.0,115.1928,115.3511,115.1576,115.3072,4354.0
2023-03-20 14:45:00,131.05,131.12,130.94,130.97,4280.0,115.2984,115.3599,115.2016,115.228,4280.0
2023-03-20 14:50:00,130.97,131.18,130.96,131.11,9466.0,115.228,115.4127,115.2192,115.3511,9466.0
2023-03-20 14:55:00,131.14,131.15,130.94,130.95,4671.0,115.3775,115.3863,115.2016,115.2104,4671.0
2023-03-20 15:00:00,130.92,131.2,130.84,131.14,7253.0,115.184,115.4303,115.1136,115.3775,7253.0
2023-03-20 15:05:00,131.16,131.18,131.02,131.02,10371.0,115.3951,115.4127,115.272,115.272,10371.0
2023-03-20 15:10:00,130.98,131.09,130.86,130.94,9590.0,115.2368,115.3336,115.1312,115.2016,9590.0
2023-03-20 15:15:00,130.94,131.14,130.9,131.14,4437.0,115.2016,115.3775,115.1664,115.3775,4437.0
2023-03-20 15:20:00,131.13,131.19,130.94,131.08,12618.0,115.3687,115.4215,115.2016,115.3248,12618.0
2023-03-20 15:25:00,131.06,131.42,131.06,131.37,4832.0,115.3072,115.6239,115.3072,115.5799,4832.0
2023-03-20 15:30:00,131.37,131.66,131.34,131.55,7860.0,115.5799,115.835,115.5535,115.7383,7860.0
2023-03-20 15:35:00,131.55,131.69,131.45,131.47,10429.0,115.7383,115.8614,115.6503,115.6679,10429.0
2023-03-20 15:40:00,131.47,131.5,131.37,131.43,15074.0,115.6679,115.6943,115.5799,115.6327,15074.0
2023-03-20 15:45:00,131.41,131.75,131.41,131.55,23559.0,115.6151,115.9142,115.6151,115.7383,23559.0
2023-03-20 15:50:00,131.6,131.82,131.5,131.59,44112.0,115.7823,115.9758,115.6943,115.7735,44112.0
2023-03-20 15:55:00,131.56,131.63,131.19,131.27,123183.0,115.7471,115.8086,115.4215,115.4919,123183.0
2023-03-21 09:30:00,131.27,131.34,130.81,130.81,25257.0,115.4919,115.5535,115.0872,115.0872,25257.0
2023-03-21 09:35:00,131.09,131.39,131.09,131.21,9577.0,115.3336,115.5975,115.3336,115.4391,9577.0
2023-03-21 09:40:00,131.27,131.29,130.53,130.76,8159.0,115.4919,115.5095,114.8409,115.0432,8159.0
2023-03-21 09:45:00,130.91,131.23,130.88,131.0,4861.0,115.1752,115.4567,115.1488,115.2544,4861.0
2023-03-21 09:50:00,131.06,131.11,130.42,130.43,3861.0,115.3072,115.3511,114.7441,114.7529,3861.0
2023-03-21 09:55:00,130.43,130.47,130.11,130.13,12654.0,114.7529,114.7881,114.4713,114.4889,12654.0
2023-03-21 10:00:00,130.13,130.13,129.36,129.75,16308.0,114.4889,114.4889,113.8115,114.1546,16308.0
2023-03-21 10:05:00,129.68,129.68,129.08,129.25,14415.0,114.093,114.093,113.5651,113.7147,14415.0
2023-03-21 10:10:00,129.3,129.7,129.27,129.6,12766.0,113.7587,114.1106,113.7323,114.0226,12766.0
2023-03-21 10:15:00,129.59,130.01,129.59,129.86,28968.0,114.0138,114.3834,114.0138,114.2514,28968.0
2023-03-21 10:20:00,129.86,129.95,129.43,129.46,24117.0,114.2514,114.3306,113.8731,113.8995,24117.0
2023-03-21 10:25:00,129.43,129.7,129.21,129.25,16578.0,113.8731,114.1106,113.6795,113.7147,16578.0
2023-03-21 10:30:00,129.32,129.61,129.3,129.54,9646.0,113.7763,114.0314,113.7587,113.9699,9646.0
2023-03-21 10:35:00,129.53,129.59,129.24,129.3,8214.0,113.9611,114.0138,113.7059,113.7587,8214.0
2023-03-21 10:40:00,129.27,129.45,129.16,129.16,16567.0,113.7323,113.8907,113.6355,113.6355,16567.0
2023-03-21 10:45:00,129.13,129.54,129.1,129.5,10471.0,113.6091,113.9699,113.5827,113.9347,10471.0
2023-03-21 10:50:00,129.56,129.77,129.51,129.51,7158.0,113.9875,114.1722,113.9435,113.9435,7158.0
2023-03-21 10:55:00,129.54,129.82,129.36,129.71,10677.0,113.9699,114.2162,113.8115,114.1194,10677.0
2023-03-21 11:00:00,129.86,130.2,129.86,130.07,6952.0,114.2514,114.5505,114.2514,114.4362,6952.0
2023-03-21 11:05:00,130.17,130.48,130.15,130.25,9614.0,114.5241,114.7969,114.5065,114.5945,9614.0
2023-03-21 11:10:00,130.27,130.34,130.1,130.21,12540.0,114.6121,114.6737,114.4625,114.5593,12540.0
2023-03-21 11:15:00,130.25,130.26,130.05,130.26,7128.0,114.5945,114.6033,114.4186,114.6033,7128.0
2023-03-21 11:20:00,130.22,130.23,130.07,130.07,9179.0,114.5681,114.5769,114.4362,114.4362,9179.0
2023-03-21 11:25:00,130.11,130.2,130.09,130.12,3136.0,114.4713,114.5505,114.4537,114.4801,3136.0
2023-03-21 11:30:00,130.1,130.1,129.87,129.88,8456.0,114.4625,114.4625,114.2602,114.269,8456.0
2023-03-21 11:35:00,129.81,129.85,129.38,129.38,25386.0,114.2074,114.2426,113.8291,113.8291,25386.0
2023-03-21 11:40:00,129.38,129.4,129.17,129.19,33467.0,113.8291,113.8467,113.6443,113.6619,33467.0
2023-03-21 11:45:00,129.14,129.25,128.95,129.2,26402.0,113.6179,113.7147,113.4508,113.6707,26402.0
2023-03-21 11:50:00,129.19,129.3,129.0,129.04,12294.0,113.6619,113.7587,113.4948,113.53,12294.0
2023-03-21 11:55:00,129.04,129.08,128.74,128.75,13379.0,113.53,113.5651,113.266,113.2748,13379.0
2023-03-21 12:00:00,128.79,128.91,128.77,128.89,6635.0,113.31,113.4156,113.2924,113.398,6635.0
2023-03-21 12:05:00,128.99,129.1,128.78,128.78,7178.0,113.486,113.5827,113.3012,113.3012,7178.0
2023-03-21 12:10:00,128.81,129.02,128.78,128.92,9781.0,113.3276,113.5124,113.3012,113.4244,9781.0
2023-03-21 12:15:00,128.92,128.98,128.73,128.97,6437.0,113.4244,113.4772,113.2572,113.4684,6437.0
2023-03-21 12:20:00,128.93,129.06,128.87,128.89,3861.0,113.4332,113.5476,113.3804,113.398,3861.0
2023-03-21 12:25:00,128.88,129.11,128.88,129.03,6834.0,113.3892,113.5915,113.3892,113.5212,6834.0
2023-03-21 12:30:00,129.05,129.09,128.96,129.0,4706.0,113.5388,113.5739,113.4596,113.4948,4706.0
2023-03-21 12:35:00,129.02,129.02,128.79,128.81,8245.0,113.5124,113.5124,113.31,113.3276,8245.0
2023-03-21 12:40:00,128.84,128.86,128.64,128.76,8024.0,113.354,113.3716,113.178,113.2836,8024.0
2023-03-21 12:45:00,128.75,128.76,128.33,128.46,46432.0,113.2748,113.2836,112.9053,113.0197,46432.0
2023-03-21 12:50:00,128.45,128.77,128.4,128.49,19041.0,113.0109,113.2924,112.9669,113.0461,19041.0
2023-03-21 12:55:00,128.47,128.6,128.13,128.13,8277.0,113.0285,113.1428,112.7293,112.7293,8277.0
2023-03-21 13:00:00,128.16,128.16,127.59,127.69,12500.0,112.7557,112.7557,112.2542,112.3422,12500.0
2023-03-21 13:05:00,127.64,127.87,127.64,127.78,8760.0,112.2982,112.5006,112.2982,112.4214,8760.0
2023-03-21 13:10:00,127.84,127.97,127.81,127.9,5423.0,112.4742,112.5886,112.4478,112.527,5423.0
2023-03-21 13:15:00,127.86,127.98,127.78,127.97,7411.0,112.4918,112.5974,112.4214,112.5886,7411.0
2023-03-21 13:20:00,127.98,128.2,127.95,128.08,3276.0,112.5974,112.7909,112.571,112.6853,3276.0
2023-03-21 13:25:00,128.09,128.1,127.93,127.93,6788.0,112.6941,112.7029,112.5534,112.5534,6788.0
2023-03-21 13:30:00,127.92,128.16,127.91,128.16,5122.0,112.5446,112.7557,112.5358,112.7557,5122.0
2023-03-21 13:35:00,128.18,128.19,128.06,128.08,3824.0,112.7733,112.7821,112.6677,112.6853,3824.0
2023-03-21 13:40:00,128.06,128.06,127.83,127.86,5437.0,112.6677,112.6677,112.4654,112.4918,5437.0
2023-03-21 13:45:00,127.85,128.2,127.85,128.13,7574.0,112.483,112.7909,112.483,112.7293,7574.0
2023-03-21 13:50:00,128.13,128.36,128.1,128.34,7682.0,112.7293,112.9317,112.7029,112.9141,7682.0
2023-03-21 13:55:00,128.35,128.38,128.22,128.38,11282.0,112.9229,112.9493,112.8085,112.9493,11282.0
2023-03-21 14:00:00,128.44,128.53,128.38,128.53,8295.0,113.0021,113.0813,112.9493,113.0813,8295.0
2023-03-21 14:05:00,128.52,128.59,128.21,128.21,5980.0,113.0725,113.134,112.7997,112.7997,5980.0
2023-03-21 14:10:00,128.19,128.2,128.02,128.02,7427.0,112.7821,112.7909,112.6326,112.6326,7427.0
2023-03-21 14:15:00,128.0,128.01,127.72,127.75,8832.0,112.615,112.6238,112.3686,112.395,8832.0
2023-03-21 14:20:00,127.77,127.9,127.73,127.74,8086.0,112.4126,112.527,112.3774,112.3862,8086.0
2023-03-21 14:25:00,127.79,128.07,127.77,128.05,4357.0,112.4302,112.6765,112.4126,112.6589,4357.0
2023-03-21 14:30:00,128.07,128.2,128.02,128.06,8806.0,112.6765,112.7909,112.6326,112.6677,8806.0
2023-03-21 14:35:00,128.08,128.23,128.01,128.09,9487.0,112.6853,112.8173,112.6238,112.6941,9487.0
2023-03-21 14:40:00,128.03,128.15,128.0,128.15,8398.0,112.6414,112.7469,112.615,112.7469,8398.0
2023-03-21 14:45:00,128.17,128.41,128.17,128.38,6526.0,112.7645,112.9757,112.7645,112.9493,6526.0
2023-03-21 14:50:00,128.41,128.53,128.33,128.39,9683.0,112.9757,113.0813,112.9053,112.9581,9683.0
2023-03-21 14:55:00,128.4,128.73,128.39,128.63,11482.0,112.9669,113.2572,112.9581,113.1692,11482.0
2023-03-21 15:00:00,128.64,128.77,128.56,128.69,9384.0,113.178,113.2924,113.1076,113.222,9384.0
2023-03-21 15:05:00,128.66,128.78,128.58,128.77,11521.0,113.1956,113.3012,113.1252,113.2924,11521.0
2023-03-21 15:10:00,128.84,129.0,128.64,128.88,11698.0,113.354,113.4948,113.178,113.3892,11698.0
2023-03-21 15:15:00,128.91,129.17,128.91,129.16,7270.0,113.4156,113.6443,113.4156,113.6355,7270.0
2023-03-21 15:20:00,129.17,129.22,129.0,129.09,9931.0,113.6443,113.6883,113.4948,113.5739,9931.0
2023-03-21 15:25:00,129.11,129.11,128.91,129.06,8925.0,113.5915,113.5915,113.4156,113.5476,8925.0
2023-03-21 15:30:00,129.07,129.21,129.07,129.1,14481.0,113.5563,113.6795,113.5563,113.5827,14481.0
2023-03-21 15:35:00,129.13,129.35,129.08,129.35,14639.0,113.6091,113.8027,113.5651,113.8027,14639.0
2023-03-21 15:40:00,129.38,129.63,129.3,129.6,38034.0,113.8291,114.049,113.7587,114.0226,38034.0
2023-03-21 15:45:00,129.61,129.71,129.43,129.63,38577.0,114.0314,114.1194,113.8731,114.049,38577.0
2023-03-21 15:50:00,129.61,129.61,129.38,129.48,48859.0,114.0314,114.0314,113.8291,113.9171,48859.0
2023-03-21 15:55:00,129.49,129.55,129.35,129.5,116589.0,113.9259,113.9787,113.8027,113.9347,116589.0
2023-03-22 09:30:00,128.33,128.58,128.0,128.08,18909.0,112.9053,113.1252,112.615,112.6853,18909.0
2023-03-22 09:35:00,128.1,128.26,127.72,127.77,6371.0,112.7029,112.8437,112.3686,112.4126,6371.0
2023-03-22 09:40:00,127.78,127.78,127.3,127.47,7954.0,112.4214,112.4214,111.9991,112.1487,7954.0
2023-03-22 09:45:00,127.57,127.63,127.28,127.3,4059.0,112.2366,112.2894,111.9815,111.9991,4059.0
2023-03-22 09:50:00,127.25,127.42,126.77,126.77,8486.0,111.9551,112.1047,111.5328,111.5328,8486.0
2023-03-22 09:55:00,126.81,126.89,126.51,126.75,9705.0,111.568,111.6384,111.304,111.5152,9705.0
2023-03-22 10:00:00,126.78,127.07,126.68,126.97,26878.0,111.5416,111.7967,111.4536,111.7088,26878.0
2023-03-22 10:05:00,127.01,127.08,126.75,126.85,19635.0,111.744,111.8055,111.5152,111.6032,19635.0
2023-03-22 10:10:00,126.94,127.09,126.83,126.87,42872.0,111.6824,111.8143,111.5856,111.6208,42872.0
2023-03-22 10:15:00,126.76,126.98,126.72,126.94,13086.0,111.524,111.7176,111.4888,111.6824,13086.0
2023-03-22 10:20:00,126.94,127.62,126.88,127.46,36442.0,111.6824,112.2806,111.6296,112.1399,36442.0
2023-03-22 10:25:00,127.45,127.89,127.21,127.89,10305.0,112.1311,112.5182,111.9199,112.5182,10305.0
2023-03-22 10:30:00,127.76,127.9,127.56,127.71,8241.0,112.4038,112.527,112.2278,112.3598,8241.0
2023-03-22 10:35:00,127.77,127.85,127.59,127.66,6748.0,112.4126,112.483,112.2542,112.3158,6748.0
2023-03-22 10:40:00,127.61,127.61,127.33,127.56,11346.0,112.2718,112.2718,112.0255,112.2278,11346.0
2023-03-22 10:45:00,127.49,127.65,127.43,127.53,12849.0,112.1663,112.307,112.1135,112.2014,12849.0
2023-03-22 10:50:00,127.6,127.71,127.32,127.32,6728.0,112.263,112.3598,112.0167,112.0167,6728.0
2023-03-22 10:55:00,127.3,127.46,127.14,127.14,12424.0,111.9991,112.1399,111.8583,111.8583,12424.0
2023-03-22 11:00:00,127.21,127.44,127.18,127.22,5968.0,111.9199,112.1223,111.8935,111.9287,5968.0
2023-03-22 11:05:00,127.18,127.57,127.18,127.37,7901.0,111.8935,112.2366,111.8935,112.0607,7901.0
2023-03-22 11:10:00,127.36,127.36,127.0,127.03,5933.0,112.0519,112.0519,111.7352,111.7615,5933.0
2023-03-22 11:15:00,127.03,127.12,126.84,126.88,4989.0,111.7615,111.8407,111.5944,111.6296,4989.0
2023-03-22 11:20:00,126.91,126.97,126.7,126.73,7914.0,111.656,111.7088,111.4712,111.4976,7914.0
2023-03-22 11:25:00,126.75,126.92,126.71,126.91,5528.0,111.5152,111.6648,111.48,111.656,5528.0
2023-03-22 11:30:00,126.94,126.97,126.82,126.86,7151.0,111.6824,111.7088,111.5768,111.612,7151.0
2023-03-22 11:35:00,126.82,126.82,126.56,126.62,6188.0,111.5768,111.5768,111.348,111.4008,6188.0
2023-03-22 11:40:00,126.63,126.68,126.5,126.5,9082.0,111.4096,111.4536,111.2953,111.2953,9082.0
2023-03-22 11:45:00,126.56,126.95,126.55,126.93,10462.0,111.348,111.6912,111.3392,111.6736,10462.0
2023-03-22 11:50:00,126.95,127.04,126.83,127.04,11978.0,111.6912,111.7703,111.5856,111.7703,11978.0
2023-03-22 11:55:00,127.03,127.21,126.98,127.14,16256.0,111.7615,111.9199,111.7176,111.8583,16256.0
2023-03-22 12:00:00,127.16,127.43,127.0,127.4,6771.0,111.8759,112.1135,111.7352,112.0871,6771.0
2023-03-22 12:05:00,127.42,127.44,127.28,127.31,3963.0,112.1047,112.1223,111.9815,112.0079,3963.0
2023-03-22 12:10:00,127.27,127.53,127.23,127.5,12178.0,111.9727,112.2014,111.9375,112.1751,12178.0
2023-03-22 12:15:00,127.51,127.63,127.51,127.63,5709.0,112.1839,112.2894,112.1839,112.2894,5709.0
2023-03-22 12:20:00,127.58,127.74,127.53,127.64,14233.0,112.2454,112.3862,112.2014,112.2982,14233.0
2023-03-22 12:25:00,127.66,127.88,127.65,127.88,5851.0,112.3158,112.5094,112.307,112.5094,5851.0
2023-03-22 12:30:00,127.84,127.94,127.73,127.85,7021.0,112.4742,112.5622,112.3774,112.483,7021.0
2023-03-22 12:35:00,127.81,127.82,127.7,127.82,4542.0,112.4478,112.4566,112.351,112.4566,4542.0
2023-03-22 12:40:00,127.77,127.9,127.76,127.89,7973.0,112.4126,112.527,112.4038,112.5182,7973.0
2023-03-22 12:45:00,127.84,127.88,127.81,127.84,2725.0,112.4742,112.5094,112.4478,112.4742,2725.0
2023-03-22 12:50:00,127.82,127.82,127.67,127.67,8380.0,112.4566,112.4566,112.3246,112.3246,8380.0
2023-03-22 12:55:00,127.66,127.66,127.4,127.4,18332.0,112.3158,112.3158,112.0871,112.0871,18332.0
2023-03-22 13:00:00,127.4,127.53,127.31,127.4,7981.0,112.0871,112.2014,112.0079,112.0871,7981.0
2023-03-22 13:05:00,127.36,127.43,127.23,127.32,7437.0,112.0519,112.1135,111.9375,112.0167,7437.0
2023-03-22 13:10:00,127.38,127.42,127.3,127.4,5726.0,112.0695,112.1047,111.9991,112.0871,5726.0
2023-03-22 13:15:00,127.37,127.59,127.35,127.57,4753.0,112.0607,112.2542,112.0431,112.2366,4753.0
2023-03-22 13:20:00,127.55,127.72,127.55,127.64,6015.0,112.219,112.3686,112.219,112.2982,6015.0
2023-03-22 13:25:00,127.65,127.72,127.56,127.7,6456.0,112.307,112.3686,112.2278,112.351,6456.0
2023-03-22 13:30:00,127.72,127.84,127.72,127.82,6841.0,112.3686,112.4742,112.3686,112.4566,6841.0
2023-03-22 13:35:00,127.83,127.9,127.68,127.69,7454.0,112.4654,112.527,112.3334,112.3422,7454.0
2023-03-22 13:40:00,127.7,127.95,127.69,127.92,9348.0,112.351,112.571,112.3422,112.5446,9348.0
2023-03-22 13:45:00,127.89,127.96,127.83,127.96,5151.0,112.5182,112.5798,112.4654,112.5798,5151.0
2023-03-22 13:50:00,128.0,128.24,128.0,128.19,4507.0,112.615,112.8261,112.615,112.7821,4507.0
2023-03-22 13:55:00,128.16,128.27,128.14,128.22,3608.0,112.7557,112.8525,112.7381,112.8085,3608.0
2023-03-22 14:00:00,128.3,129.13,128.3,129.02,17886.0,112.8789,113.6091,112.8789,113.5124,17886.0
2023-03-22 14:05:00,129.11,129.6,128.91,128.97,16451.0,113.5915,114.0226,113.4156,113.4684,16451.0
2023-03-22 14:10:00,129.02,129.2,128.6,128.72,27023.0,113.5124,113.6707,113.1428,113.2484,27023.0
2023-03-22 14:15:00,128.76,129.08,128.7,129.06,8759.0,113.2836,113.5651,113.2308,113.5476,8759.0
2023-03-22 14:20:00,128.99,129.05,128.63,128.75,5112.0,113.486,113.5388,113.1692,113.2748,5112.0
2023-03-22 14:25:00,128.77,129.0,128.69,128.92,10181.0,113.2924,113.4948,113.222,113.4244,10181.0
2023-03-22 14:30:00,128.92,129.15,128.63,128.79,12909.0,113.4244,113.6267,113.1692,113.31,12909.0
2023-03-22 14:35:00,128.79,129.22,128.26,128.87,14717.0,113.31,113.6883,112.8437,113.3804,14717.0
2023-03-22 14:40:00,128.94,129.98,128.94,129.63,18760.0,113.442,114.357,113.442,114.049,18760.0
2023-03-22 14:45:00,129.6,130.15,129.38,129.86,14059.0,114.0226,114.5065,113.8291,114.2514,14059.0
2023-03-22 14:50:00,129.85,129.96,129.27,129.3,15231.0,114.2426,114.3394,113.7323,113.7587,15231.0
2023-03-22 14:55:00,129.21,129.31,128.86,128.96,21308.0,113.6795,113.7675,113.3716,113.4596,21308.0
2023-03-22 15:00:00,128.84,129.07,128.18,128.24,21693.0,113.354,113.5563,112.7733,112.8261,21693.0
2023-03-22 15:05:00,128.4,128.46,127.83,128.15,21597.0,112.9669,113.0197,112.4654,112.7469,21597.0
2023-03-22 15:10:00,128.18,128.87,128.17,128.87,8990.0,112.7733,113.3804,112.7645,113.3804,8990.0
2023-03-22 15:15:00,128.87,129.0,128.73,128.78,10045.0,113.3804,113.4948,113.2572,113.3012,10045.0
2023-03-22 15:20:00,128.8,129.41,128.75,128.85,16044.0,113.3188,113.8555,113.2748,113.3628,16044.0
2023-03-22 15:25:00,128.82,128.87,128.54,128.68,21102.0,113.3364,113.3804,113.0901,113.2132,21102.0
2023-03-22 15:30:00,128.65,128.76,127.9,128.01,27742.0,113.1868,113.2836,112.527,112.6238,27742.0
2023-03-22 15:35:00,128.04,128.13,127.63,127.74,21003.0,112.6502,112.7293,112.2894,112.3862,21003.0
2023-03-22 15:40:00,127.77,127.86,127.42,127.44,23743.0,112.4126,112.4918,112.1047,112.1223,23743.0
2023-03-22 15:45:00,127.32,127.33,126.87,126.99,26358.0,112.0167,112.0255,111.6208,111.7264,26358.0
2023-03-22 15:50:00,126.87,127.12,126.4,126.4,31701.0,111.6208,111.8407,111.2073,111.2073,31701.0
2023-03-22 15:55:00,126.43,126.43,126.0,126.03,116596.0,111.2337,111.2337,110.8553,110.8817,116596.0
2023-03-23 09:30:00,126.26,126.76,125.2,125.28,24858.0,111.0841,111.524,110.1515,110.2219,24858.0
2023-03-23 09:35:00,125.4,125.96,125.35,125.81,9733.0,110.3275,110.8202,110.2835,110.6882,9733.0
2023-03-23 09:40:00,125.72,126.12,125.54,126.04,19562.0,110.609,110.9609,110.4506,110.8905,19562.0
2023-03-23 09:45:00,126.06,126.24,125.89,126.24,7068.0,110.9081,111.0665,110.7586,111.0665,7068.0
2023-03-23 09:50:00,126.3,126.78,126.26,126.7,8706.0,111.1193,111.5416,111.0841,111.4712,8706.0
2023-03-23 09:55:00,126.71,126.86,126.49,126.73,17277.0,111.48,111.612,111.2865,111.4976,17277.0
2023-03-23 10:00:00,126.73,126.96,126.4,126.44,9092.0,111.4976,111.7,111.2073,111.2425,9092.0
2023-03-23 10:05:00,126.47,126.82,126.25,126.76,8432.0,111.2689,111.5768,111.0753,111.524,8432.0
2023-03-23 10:10:00,126.73,126.86,126.48,126.5,13809.0,111.4976,111.612,111.2777,111.2953,13809.0
2023-03-23 10:15:00,126.49,126.59,126.34,126.51,15772.0,111.2865,111.3744,111.1545,111.304,15772.0
2023-03-23 10:20:00,126.49,126.56,126.16,126.26,5980.0,111.2865,111.348,110.9961,111.0841,5980.0
2023-03-23 10:25:00,126.31,126.41,126.14,126.19,7415.0,111.1281,111.2161,110.9785,111.0225,7415.0
2023-03-23 10:30:00,126.18,126.38,126.11,126.38,10406.0,111.0137,111.1897,110.9521,111.1897,10406.0
2023-03-23 10:35:00,126.39,126.62,126.33,126.59,14940.0,111.1985,111.4008,111.1457,111.3744,14940.0
2023-03-23 10:40:00,126.62,126.62,126.34,126.35,6034.0,111.4008,111.4008,111.1545,111.1633,6034.0
2023-03-23 10:45:00,126.35,126.78,126.33,126.7,24761.0,111.1633,111.5416,111.1457,111.4712,24761.0
2023-03-23 10:50:00,126.74,127.05,126.67,126.97,9064.0,111.5064,111.7791,111.4448,111.7088,9064.0
2023-03-23 10:55:00,127.05,127.1,126.88,127.1,8281.0,111.7791,111.8231,111.6296,111.8231,8281.0
2023-03-23 11:00:00,127.08,127.55,127.04,127.31,9700.0,111.8055,112.219,111.7703,112.0079,9700.0
2023-03-23 11:05:00,127.34,127.41,127.18,127.25,4852.0,112.0343,112.0959,111.8935,111.9551,4852.0
2023-03-23 11:10:00,127.26,127.3,127.1,127.29,4439.0,111.9639,111.9991,111.8231,111.9903,4439.0
2023-03-23 11:15:00,127.34,127.44,126.98,126.98,21162.0,112.0343,112.1223,111.7176,111.7176,21162.0
2023-03-23 11:20:00,127.04,127.15,126.93,127.15,5123.0,111.7703,111.8671,111.6736,111.8671,5123.0
2023-03-23 11:25:00,127.14,127.14,126.78,126.8,8603.0,111.8583,111.8583,111.5416,111.5592,8603.0
2023-03-23 11:30:00,126.87,127.23,126.86,127.2,9232.0,111.6208,111.9375,111.612,111.9111,9232.0
2023-03-23 11:35:00,127.23,127.3,127.09,127.24,26666.0,111.9375,111.9991,111.8143,111.9463,26666.0
2023-03-23 11:40:00,127.24,127.25,126.95,127.05,20470.0,111.9463,111.9551,111.6912,111.7791,20470.0
2023-03-23 11:45:00,127.01,127.14,126.94,127.03,19061.0,111.744,111.8583,111.6824,111.7615,19061.0
2023-03-23 11:50:00,127.03,127.23,127.01,127.14,27854.0,111.7615,111.9375,111.744,111.8583,27854.0
2023-03-23 11:55:00,127.12,127.32,127.05,127.06,19609.0,111.8407,112.0167,111.7791,111.7879,19609.0
2023-03-23 12:00:00,127.04,127.05,126.8,127.0,18003.0,111.7703,111.7791,111.5592,111.7352,18003.0
2023-03-23 12:05:00,126.93,127.15,126.76,127.15,17946.0,111.6736,111.8671,111.524,111.8671,17946.0
2023-03-23 12:10:00,127.16,127.16,126.81,126.81,19449.0,111.8759,111.8759,111.568,111.568,19449.0
2023-03-23 12:15:00,126.82,126.83,126.65,126.77,14971.0,111.5768,111.5856,111.4272,111.5328,14971.0
2023-03-23 12:20:00,126.75,126.75,126.46,126.61,12955.0,111.5152,111.5152,111.2601,111.392,12955.0
2023-03-23 12:25:00,126.6,126.64,126.39,126.46,15916.0,111.3832,111.4184,111.1985,111.2601,15916.0
2023-03-23 12:30:00,126.48,126.6,126.44,126.55,15572.0,111.2777,111.3832,111.2425,111.3392,15572.0
2023-03-23 12:35:00,126.56,126.58,126.25,126.42,16116.0,111.348,111.3656,111.0753,111.2249,16116.0
2023-03-23 12:40:00,126.41,126.42,126.14,126.38,16576.0,111.2161,111.2249,110.9785,111.1897,16576.0
2023-03-23 12:45:00,126.33,126.37,126.11,126.32,22998.0,111.1457,111.1809,110.9521,111.1369,22998.0
2023-03-23 12:50:00,126.33,126.33,126.15,126.25,21456.0,111.1457,111.1457,110.9873,111.0753,21456.0
2023-03-23 12:55:00,126.22,126.27,126.08,126.1,17854.0,111.0489,111.0929,110.9257,110.9433,17854.0
2023-03-23 13:00:00,126.14,126.28,126.04,126.28,11699.0,110.9785,111.1017,110.8905,111.1017,11699.0
2023-03-23 13:05:00,126.25,126.4,126.05,126.05,23668.0,111.0753,111.2073,110.8993,110.8993,23668.0
2023-03-23 13:10:00,126.08,126.13,125.85,125.87,20225.0,110.9257,110.9697,110.7234,110.741,20225.0
2023-03-23 13:15:00,125.87,125.88,125.68,125.84,14513.0,110.741,110.7498,110.5738,110.7146,14513.0
2023-03-23 13:20:00,125.86,125.95,125.72,125.72,25022.0,110.7322,110.8114,110.609,110.609,25022.0
2023-03-23 13:25:00,125.75,125.78,125.4,125.57,22687.0,110.6354,110.6618,110.3275,110.477,22687.0
2023-03-23 13:30:00,125.57,125.76,125.53,125.54,17118.0,110.477,110.6442,110.4418,110.4506,17118.0
2023-03-23 13:35:00,125.52,125.59,125.36,125.38,11400.0,110.433,110.4946,110.2923,110.3099,11400.0
2023-03-23 13:40:00,125.4,125.59,125.38,125.4,19504.0,110.3275,110.4946,110.3099,110.3275,19504.0
2023-03-23 13:45:00,125.39,125.5,125.18,125.19,20507.0,110.3187,110.4154,110.1339,110.1427,20507.0
2023-03-23 13:50:00,125.19,125.35,124.95,125.31,47584.0,110.1427,110.2835,109.9316,110.2483,47584.0
2023-03-23 13:55:00,125.31,125.4,125.21,125.23,15396.0,110.2483,110.3275,110.1603,110.1779,15396.0
2023-03-23 14:00:00,125.25,125.52,125.21,125.27,16034.0,110.1955,110.433,110.1603,110.2131,16034.0
2023-03-23 14:05:00,125.32,125.39,125.06,125.14,16431.0,110.2571,110.3187,110.0283,110.0987,16431.0
2023-03-23 14:10:00,125.17,125.43,125.1,125.42,28188.0,110.1251,110.3539,110.0635,110.3451,28188.0
2023-03-23 14:15:00,125.4,125.48,125.27,125.42,30347.0,110.3275,110.3979,110.2131,110.3451,30347.0
2023-03-23 14:20:00,125.43,125.49,125.28,125.28,26379.0,110.3539,110.4066,110.2219,110.2219,26379.0
2023-03-23 14:25:00,125.3,125.3,124.74,124.75,17677.0,110.2395,110.2395,109.7468,109.7556,17677.0
2023-03-23 14:30:00,124.76,124.9,124.75,124.88,19873.0,109.7644,109.8876,109.7556,109.87,19873.0
2023-03-23 14:35:00,124.88,125.03,124.75,124.8,20474.0,109.87,110.0019,109.7556,109.7996,20474.0
2023-03-23 14:40:00,124.81,124.82,124.35,124.36,10928.0,109.8084,109.8172,109.4037,109.4125,10928.0
2023-03-23 14:45:00,124.39,124.71,124.37,124.56,14439.0,109.4389,109.7204,109.4213,109.5884,14439.0
2023-03-23 14:50:00,124.48,124.54,124.25,124.27,15180.0,109.518,109.5708,109.3157,109.3333,15180.0
2023-03-23 14:55:00,124.24,124.48,124.07,124.48,20555.0,109.3069,109.518,109.1573,109.518,20555.0
2023-03-23 15:00:00,124.48,125.41,124.45,124.67,85949.0,109.518,110.3363,109.4917,109.6852,85949.0
2023-03-23 15:05:00,124.68,124.73,124.28,124.68,22562.0,109.694,109.738,109.3421,109.694,22562.0
2023-03-23 15:10:00,124.68,124.8,124.3,124.42,31812.0,109.694,109.7996,109.3597,109.4653,31812.0
2023-03-23 15:15:00,124.49,124.6,123.94,123.94,22788.0,109.5268,109.6236,109.043,109.043,22788.0
2023-03-23 15:20:00,123.93,124.08,123.62,124.07,20373.0,109.0342,109.1661,108.7614,109.1573,20373.0
2023-03-23 15:25:00,124.11,124.25,123.91,123.99,19507.0,109.1925,109.3157,109.0166,109.0869,19507.0
2023-03-23 15:30:00,123.92,124.09,123.72,124.01,26611.0,109.0254,109.1749,108.8494,109.1045,26611.0
2023-03-23 15:35:00,124.04,124.38,124.03,124.13,26468.0,109.1309,109.4301,109.1221,109.2101,26468.0
2023-03-23 15:40:00,124.1,124.2,123.9,124.09,29551.0,109.1837,109.2717,109.0078,109.1749,29551.0
2023-03-23 15:45:00,124.07,124.43,124.06,124.12,76345.0,109.1573,109.4741,109.1485,109.2013,76345.0
2023-03-23 15:50:00,124.11,124.53,124.01,124.1,141412.0,109.1925,109.562,109.1045,109.1837,141412.0
2023-03-23 15:55:00,124.1,124.13,123.63,123.75,296014.0,109.1837,109.2101,108.7702,108.8758,296014.0
2023-03-24 09:30:00,123.46,123.63,122.75,122.94,47487.0,108.6206,108.7702,107.996,108.1631,47487.0
2023-03-24 09:35:00,122.94,123.75,122.9,123.72,12278.0,108.1631,108.8758,108.128,108.8494,12278.0
2023-03-24 09:40:00,123.69,123.89,123.3,123.81,13568.0,108.823,108.999,108.4799,108.9286,13568.0
2023-03-24 09:45:00,123.67,123.74,123.44,123.58,16549.0,108.8054,108.867,108.6031,108.7262,16549.0
2023-03-24 09:50:00,123.54,124.2,123.54,124.17,16524.0,108.691,109.2717,108.691,109.2453,16524.0
2023-03-24 09:55:00,124.34,124.54,124.0,124.0,57440.0,109.3949,109.5708,109.0957,109.0957,57440.0
2023-03-24 10:00:00,124.1,124.21,123.93,124.05,22774.0,109.1837,109.2805,109.0342,109.1397,22774.0
2023-03-24 10:05:00,124.07,124.16,123.7,123.97,33251.0,109.1573,109.2365,108.8318,109.0693,33251.0
2023-03-24 10:10:00,123.94,124.08,123.77,123.9,21042.0,109.043,109.1661,108.8934,109.0078,21042.0
2023-03-24 10:15:00,123.88,124.39,123.81,124.23,31130.0,108.9902,109.4389,108.9286,109.2981,31130.0
2023-03-24 10:20:00,124.23,124.35,124.09,124.33,12464.0,109.2981,109.4037,109.1749,109.3861,12464.0
2023-03-24 10:25:00,124.36,125.0,124.35,124.83,24875.0,109.4125,109.9755,109.4037,109.826,24875.0
2023-03-24 10:30:00,124.88,125.2,124.84,125.2,15860.0,109.87,110.1515,109.8348,110.1515,15860.0
2023-03-24 10:35:00,125.16,125.23,124.7,124.8,12588.0,110.1163,110.1779,109.7116,109.7996,12588.0
2023-03-24 10:40:00,124.76,124.88,124.66,124.68,10348.0,109.7644,109.87,109.6764,109.694,10348.0
2023-03-24 10:45:00,124.65,124.7,124.51,124.58,14058.0,109.6676,109.7116,109.5444,109.606,14058.0
2023-03-24 10:50:00,124.55,124.67,124.38,124.4,12718.0,109.5796,109.6852,109.4301,109.4477,12718.0
2023-03-24 10:55:00,124.38,124.85,124.38,124.69,29701.0,109.4301,109.8436,109.4301,109.7028,29701.0
2023-03-24 11:00:00,124.72,124.81,124.51,124.75,20069.0,109.7292,109.8084,109.5444,109.7556,20069.0
2023-03-24 11:05:00,124.76,124.76,124.4,124.41,12425.0,109.7644,109.7644,109.4477,109.4565,12425.0
2023-03-24 11:10:00,124.41,124.48,124.23,124.37,17249.0,109.4565,109.518,109.2981,109.4213,17249.0
2023-03-24 11:15:00,124.44,124.66,124.33,124.37,21648.0,109.4829,109.6764,109.3861,109.4213,21648.0
2023-03-24 11:20:00,124.36,124.84,124.32,124.71,28714.0,109.4125,109.8348,109.3773,109.7204,28714.0
2023-03-24 11:25:00,124.76,124.86,124.67,124.67,28127.0,109.7644,109.8524,109.6852,109.6852,28127.0
2023-03-24 11:30:00,124.67,124.88,124.58,124.77,24013.0,109.6852,109.87,109.606,109.7732,24013.0
2023-03-24 11:35:00,124.75,125.34,124.72,125.29,37154.0,109.7556,110.2747,109.7292,110.2307,37154.0
2023-03-24 11:40:00,125.34,125.53,125.14,125.17,24268.0,110.2747,110.4418,110.0987,110.1251,24268.0
2023-03-24 11:45:00,125.17,125.53,125.15,125.36,58056.0,110.1251,110.4418,110.1075,110.2923,58056.0
2023-03-24 11:50:00,125.35,125.39,125.12,125.17,25617.0,110.2835,110.3187,110.0811,110.1251,25617.0
2023-03-24 11:55:00,125.16,125.45,125.15,125.41,72534.0,110.1163,110.3715,110.1075,110.3363,72534.0
2023-03-24 12:00:00,125.44,125.97,125.36,125.77,38798.0,110.3627,110.829,110.2923,110.653,38798.0
2023-03-24 12:05:00,125.71,126.1,125.61,125.85,10527.0,110.6002,110.9433,110.5122,110.7234,10527.0
2023-03-24 12:10:00,125.81,126.28,125.8,126.21,8580.0,110.6882,111.1017,110.6794,111.0401,8580.0
2023-03-24 12:15:00,126.26,126.66,126.23,126.65,37581.0,111.0841,111.436,111.0577,111.4272,37581.0
2023-03-24 12:20:00,126.65,127.06,126.64,126.94,22780.0,111.4272,111.7879,111.4184,111.6824,22780.0
2023-03-24 12:25:00,126.94,127.13,126.83,127.1,22915.0,111.6824,111.8495,111.5856,111.8231,22915.0
2023-03-24 12:30:00,127.12,127.17,126.84,126.84,8045.0,111.8407,111.8847,111.5944,111.5944,8045.0
2023-03-24 12:35:00,126.89,127.05,126.81,127.01,5373.0,111.6384,111.7791,111.568,111.744,5373.0
2023-03-24 12:40:00,127.01,127.09,126.82,127.07,10627.0,111.744,111.8143,111.5768,111.7967,10627.0
2023-03-24 12:45:00,127.1,127.55,127.09,127.5,8699.0,111.8231,112.219,111.8143,112.1751,8699.0
2023-03-24 12:50:00,127.47,127.64,127.29,127.43,12821.0,112.1487,112.2982,111.9903,112.1135,12821.0
2023-03-24 12:55:00,127.45,127.72,127.39,127.48,12761.0,112.1311,112.3686,112.0783,112.1575,12761.0
2023-03-24 13:00:00,127.55,127.74,127.55,127.64,11783.0,112.219,112.3862,112.219,112.2982,11783.0
2023-03-24 13:05:00,127.65,127.72,127.34,127.37,12305.0,112.307,112.3686,112.0343,112.0607,12305.0
2023-03-24 13:10:00,127.34,127.49,127.2,127.41,13412.0,112.0343,112.1663,111.9111,112.0959,13412.0
2023-03-24 13:15:00,127.41,127.43,127.22,127.22,5712.0,112.0959,112.1135,111.9287,111.9287,5712.0
2023-03-24 13:20:00,127.23,127.38,127.16,127.38,10848.0,111.9375,112.0695,111.8759,112.0695,10848.0
2023-03-24 13:25:00,127.36,127.75,127.36,127.54,10854.0,112.0519,112.395,112.0519,112.2102,10854.0
2023-03-24 13:30:00,127.57,127.72,127.37,127.37,16503.0,112.2366,112.3686,112.0607,112.0607,16503.0
2023-03-24 13:35:00,127.45,127.73,127.42,127.63,11968.0,112.1311,112.3774,112.1047,112.2894,11968.0
2023-03-24 13:40:00,127.63,127.66,127.42,127.43,16338.0,112.2894,112.3158,112.1047,112.1135,16338.0
2023-03-24 13:45:00,127.39,127.41,127.12,127.18,13957.0,112.0783,112.0959,111.8407,111.8935,13957.0
2023-03-24 13:50:00,127.24,127.25,127.12,127.15,8311.0,111.9463,111.9551,111.8407,111.8671,8311.0
2023-03-24 13:55:00,127.15,127.22,126.98,127.03,10719.0,111.8671,111.9287,111.7176,111.7615,10719.0
2023-03-24 14:00:00,127.03,127.09,126.83,127.05,9756.0,111.7615,111.8143,111.5856,111.7791,9756.0
2023-03-24 14:05:00,127.03,127.1,126.94,127.06,5909.0,111.7615,111.8231,111.6824,111.7879,5909.0
2023-03-24 14:10:00,127.15,127.4,127.15,127.38,8112.0,111.8671,112.0871,111.8671,112.0695,8112.0
2023-03-24 14:15:00,127.38,127.44,127.26,127.34,8813.0,112.0695,112.1223,111.9639,112.0343,8813.0
2023-03-24 14:20:00,127.35,127.42,127.21,127.21,12668.0,112.0431,112.1047,111.9199,111.9199,12668.0
2023-03-24 14:25:00,127.22,127.36,127.2,127.36,5665.0,111.9287,112.0519,111.9111,112.0519,5665.0
2023-03-24 14:30:00,127.36,127.6,127.35,127.52,15893.0,112.0519,112.263,112.0431,112.1927,15893.0
2023-03-24 14:35:00,127.52,127.64,127.4,127.61,18063.0,112.1927,112.2982,112.0871,112.2718,18063.0
2023-03-24 14:40:00,127.6,127.73,127.57,127.61,9067.0,112.263,112.3774,112.2366,112.2718,9067.0
2023-03-24 14:45:00,127.6,127.86,127.5,127.86,10148.0,112.263,112.4918,112.1751,112.4918,10148.0
2023-03-24 14:50:00,127.82,127.96,127.73,127.93,16079.0,112.4566,112.5798,112.3774,112.5534,16079.0
2023-03-24 14:55:00,127.96,128.19,127.96,128.05,9322.0,112.5798,112.7821,112.5798,112.6589,9322.0
2023-03-24 15:00:00,128.07,128.07,127.73,128.01,12125.0,112.6765,112.6765,112.3774,112.6238,12125.0
2023-03-24 15:05:00,128.01,128.19,127.95,128.03,8871.0,112.6238,112.7821,112.571,112.6414,8871.0
2023-03-24 15:10:00,128.0,128.31,127.93,128.22,23048.0,112.615,112.8877,112.5534,112.8085,23048.0
2023-03-24 15:15:00,128.19,128.44,128.19,128.42,13761.0,112.7821,113.0021,112.7821,112.9845,13761.0
2023-03-24 15:20:00,128.45,128.81,128.44,128.7,15412.0,113.0109,113.3276,113.0021,113.2308,15412.0
2023-03-24 15:25:00,128.63,128.9,128.63,128.89,8106.0,113.1692,113.4068,113.1692,113.398,8106.0
2023-03-24 15:30:00,128.91,128.91,128.64,128.82,17726.0,113.4156,113.4156,113.178,113.3364,17726.0
2023-03-24 15:35:00,128.82,129.17,128.71,128.94,28488.0,113.3364,113.6443,113.2396,113.442,28488.0
2023-03-24 15:40:00,128.97,129.06,128.85,128.87,23477.0,113.4684,113.5476,113.3628,113.3804,23477.0
2023-03-24 15:45:00,128.88,128.98,128.6,128.84,44504.0,113.3892,113.4772,113.1428,113.354,44504.0
2023-03-24 15:50:00,128.79,129.0,128.66,128.97,64869.0,113.31,113.4948,113.1956,113.4684,64869.0
2023-03-24 15:55:00,129.0,129.53,128.71,129.48,193807.0,113.4948,113.9611,113.2396,113.9171,193807.0
2023-03-27 09:30:00,129.93,130.34,129.77,130.3,39989.0,114.313,114.6737,114.1722,114.6385,39989.0
2023-03-27 09:35:00,130.37,130.62,130.15,130.26,28469.0,114.7001,114.92,114.5065,114.6033,28469.0
2023-03-27 09:40:00,130.27,130.3,129.74,130.1,50456.0,114.6121,114.6385,114.1458,114.4625,50456.0
2023-03-27 09:45:00,130.1,130.15,129.16,129.4,10801.0,114.4625,114.5065,113.6355,113.8467,10801.0
2023-03-27 09:50:00,129.46,129.47,128.47,128.47,10103.0,113.8995,113.9083,113.0285,113.0285,10103.0
2023-03-27 09:55:00,128.23,128.37,128.05,128.25,22438.0,112.8173,112.9405,112.6589,112.8349,22438.0
2023-03-27 10:00:00,128.28,128.41,128.0,128.3,24652.0,112.8613,112.9757,112.615,112.8789,24652.0
2023-03-27 10:05:00,128.22,128.24,127.73,127.81,13046.0,112.8085,112.8261,112.3774,112.4478,13046.0
2023-03-27 10:10:00,127.87,128.34,127.56,128.29,21959.0,112.5006,112.9141,112.2278,112.8701,21959.0
2023-03-27 10:15:00,128.32,128.48,127.79,128.09,13770.0,112.8965,113.0373,112.4302,112.6941,13770.0
2023-03-27 10:20:00,128.06,128.28,128.03,128.08,6557.0,112.6677,112.8613,112.6414,112.6853,6557.0
2023-03-27 10:25:00,128.04,128.13,127.85,128.07,8275.0,112.6502,112.7293,112.483,112.6765,8275.0
2023-03-27 10:30:00,128.04,128.5,127.94,128.21,31503.0,112.6502,113.0549,112.5622,112.7997,31503.0
2023-03-27 10:35:00,128.16,128.39,128.0,128.35,15013.0,112.7557,112.9581,112.615,112.9229,15013.0
2023-03-27 10:40:00,128.31,128.32,128.02,128.25,5781.0,112.8877,112.8965,112.6326,112.8349,5781.0
2023-03-27 10:45:00,128.2,128.36,128.12,128.23,9965.0,112.7909,112.9317,112.7205,112.8173,9965.0
2023-03-27 10:50:00,128.24,128.56,128.23,128.5,12302.0,112.8261,113.1076,112.8173,113.0549,12302.0
2023-03-27 10:55:00,128.47,128.55,128.1,128.11,13859.0,113.0285,113.0989,112.7029,112.7117,13859.0
2023-03-27 11:00:00,128.12,128.55,128.1,128.4,16470.0,112.7205,113.0989,112.7029,112.9669,16470.0
2023-03-27 11:05:00,128.36,128.59,128.3,128.48,6205.0,112.9317,113.134,112.8789,113.0373,6205.0
2023-03-27 11:10:00,128.44,128.7,128.35,128.63,4898.0,113.0021,113.2308,112.9229,113.1692,4898.0
2023-03-27 11:15:00,128.58,128.61,128.39,128.44,5544.0,113.1252,113.1516,112.9581,113.0021,5544.0
2023-03-27 11:20:00,128.46,128.61,128.4,128.51,5997.0,113.0197,113.1516,112.9669,113.0637,5997.0
2023-03-27 11:25:00,128.64,128.72,128.59,128.68,5622.0,113.178,113.2484,113.134,113.2132,5622.0
2023-03-27 11:30:00,128.65,128.74,128.59,128.65,6210.0,113.1868,113.266,113.134,113.1868,6210.0
2023-03-27 11:35:00,128.68,128.78,128.61,128.76,9320.0,113.2132,113.3012,113.1516,113.2836,9320.0
2023-03-27 11:40:00,128.84,128.99,128.84,128.97,12983.0,113.354,113.486,113.354,113.4684,12983.0
2023-03-27 11:45:00,128.92,128.95,128.61,128.79,26902.0,113.4244,113.4508,113.1516,113.31,26902.0
2023-03-27 11:50:00,128.65,128.86,128.52,128.62,12966.0,113.1868,113.3716,113.0725,113.1604,12966.0
2023-03-27 11:55:00,128.61,128.82,128.41,128.7,7553.0,113.1516,113.3364,112.9757,113.2308,7553.0
2023-03-27 12:00:00,128.65,128.8,128.62,128.77,11069.0,113.1868,113.3188,113.1604,113.2924,11069.0
2023-03-27 12:05:00,128.71,128.72,128.32,128.48,8717.0,113.2396,113.2484,112.8965,113.0373,8717.0
2023-03-27 12:10:00,128.48,128.49,128.3,128.4,6315.0,113.0373,113.0461,112.8789,112.9669,6315.0
2023-03-27 12:15:00,128.36,128.67,128.36,128.6,7682.0,112.9317,113.2044,112.9317,113.1428,7682.0
2023-03-27 12:20:00,128.59,128.86,128.59,128.83,4775.0,113.134,113.3716,113.134,113.3452,4775.0
2023-03-27 12:25:00,128.8,128.8,128.55,128.67,8662.0,113.3188,113.3188,113.0989,113.2044,8662.0
2023-03-27 12:30:00,128.68,128.68,128.52,128.55,7385.0,113.2132,113.2132,113.0725,113.0989,7385.0
2023-03-27 12:35:00,128.52,128.79,128.47,128.74,5285.0,113.0725,113.31,113.0285,113.266,5285.0
2023-03-27 12:40:00,128.74,128.83,128.61,128.71,9864.0,113.266,113.3452,113.1516,113.2396,9864.0
2023-03-27 12:45:00,128.71,128.93,128.68,128.71,9896.0,113.2396,113.4332,113.2132,113.2396,9896.0
2023-03-27 12:50:00,128.66,128.86,128.66,128.76,8407.0,113.1956,113.3716,113.1956,113.2836,8407.0
2023-03-27 12:55:00,128.77,128.93,128.66,128.74,6398.0,113.2924,113.4332,113.1956,113.266,6398.0
2023-03-27 13:00:00,128.67,128.85,128.64,128.8,3846.0,113.2044,113.3628,113.178,113.3188,3846.0
2023-03-27 13:05:00,128.74,128.78,128.63,128.69,5594.0,113.266,113.3012,113.1692,113.222,5594.0
2023-03-27 13:10:00,128.61,128.62,128.46,128.5,6508.0,113.1516,113.1604,113.0197,113.0549,6508.0
2023-03-27 13:15:00,128.54,128.58,128.4,128.58,11145.0,113.0901,113.1252,112.9669,113.1252,11145.0
2023-03-27 13:20:00,128.56,128.85,128.54,128.84,3032.0,113.1076,113.3628,113.0901,113.354,3032.0
2023-03-27 13:25:00,128.82,128.92,128.81,128.87,8293.0,113.3364,113.4244,113.3276,113.3804,8293.0
2023-03-27 13:30:00,128.87,129.1,128.81,129.09,9714.0,113.3804,113.5827,113.3276,113.5739,9714.0
2023-03-27 13:35:00,129.06,129.06,128.75,128.8,5518.0,113.5476,113.5476,113.2748,113.3188,5518.0
2023-03-27 13:40:00,128.81,128.83,128.7,128.75,5001.0,113.3276,113.3452,113.2308,113.2748,5001.0
2023-03-27 13:45:00,128.77,128.79,128.54,128.54,9696.0,113.2924,113.31,113.0901,113.0901,9696.0
2023-03-27 13:50:00,128.52,128.57,128.4,128.4,18217.0,113.0725,113.1164,112.9669,112.9669,18217.0
2023-03-27 13:55:00,128.38,128.45,128.3,128.3,6140.0,112.9493,113.0109,112.8789,112.8789,6140.0
2023-03-27 14:00:00,128.3,128.34,128.21,128.27,4294.0,112.8789,112.9141,112.7997,112.8525,4294.0
2023-03-27 14:05:00,128.23,128.34,128.22,128.26,1733.0,112.8173,112.9141,112.8085,112.8437,1733.0
2023-03-27 14:10:00,128.25,128.39,128.24,128.39,2915.0,112.8349,112.9581,112.8261,112.9581,2915.0
2023-03-27 14:15:00,128.44,128.47,128.28,128.28,19715.0,113.0021,113.0285,112.8613,112.8613,19715.0
2023-03-27 14:20:00,128.37,128.6,128.35,128.49,4916.0,112.9405,113.1428,112.9229,113.0461,4916.0
2023-03-27 14:25:00,128.53,128.54,128.37,128.37,4674.0,113.0813,113.0901,112.9405,112.9405,4674.0
2023-03-27 14:30:00,128.37,128.56,128.37,128.43,7078.0,112.9405,113.1076,112.9405,112.9933,7078.0
2023-03-27 14:35:00,128.42,128.52,128.41,128.42,2967.0,112.9845,113.0725,112.9757,112.9845,2967.0
2023-03-27 14:40:00,128.39,128.47,128.38,128.39,8423.0,112.9581,113.0285,112.9493,112.9581,8423.0
2023-03-27 14:45:00,128.41,128.44,128.13,128.22,15737.0,112.9757,113.0021,112.7293,112.8085,15737.0
2023-03-27 14:50:00,128.23,128.23,128.01,128.05,10235.0,112.8173,112.8173,112.6238,112.6589,10235.0
2023-03-27 14:55:00,128.08,128.3,128.08,128.2,5663.0,112.6853,112.8789,112.6853,112.7909,5663.0
2023-03-27 15:00:00,128.16,128.24,128.02,128.07,4981.0,112.7557,112.8261,112.6326,112.6765,4981.0
2023-03-27 15:05:00,128.0,128.0,127.84,127.98,4215.0,112.615,112.615,112.4742,112.5974,4215.0
2023-03-27 15:10:00,127.96,128.06,127.9,128.06,4308.0,112.5798,112.6677,112.527,112.6677,4308.0
2023-03-27 15:15:00,128.09,128.13,128.03,128.1,6253.0,112.6941,112.7293,112.6414,112.7029,6253.0
2023-03-27 15:20:00,128.04,128.19,128.0,128.15,5519.0,112.6502,112.7821,112.615,112.7469,5519.0
2023-03-27 15:25:00,128.16,128.24,128.05,128.22,5810.0,112.7557,112.8261,112.6589,112.8085,5810.0
2023-03-27 15:30:00,128.26,128.3,128.21,128.28,8823.0,112.8437,112.8789,112.7997,112.8613,8823.0
2023-03-27 15:35:00,128.27,128.27,127.92,128.05,5027.0,112.8525,112.8525,112.5446,112.6589,5027.0
2023-03-27 15:40:00,128.03,128.1,127.95,128.06,7543.0,112.6414,112.7029,112.571,112.6677,7543.0
2023-03-27 15:45:00,128.03,128.1,127.75,127.79,16724.0,112.6414,112.7029,112.395,112.4302,16724.0
2023-03-27 15:50:00,127.79,127.83,127.58,127.65,44865.0,112.4302,112.4654,112.2454,112.307,44865.0
2023-03-27 15:55:00,127.65,127.66,127.21,127.54,89354.0,112.307,112.3158,111.9199,112.2102,89354.0
2023-03-28 09:30:00,126.56,127.51,126.2,126.62,33819.0,111.348,112.1839,111.0313,111.4008,33819.0
2023-03-28 09:35:00,126.68,127.26,126.59,127.26,5550.0,111.4536,111.9639,111.3744,111.9639,5550.0
2023-03-28 09:40:00,127.1,127.3,126.84,127.3,9497.0,111.8231,111.9991,111.5944,111.9991,9497.0
2023-03-28 09:45:00,127.35,127.67,127.05,127.18,31866.0,112.0431,112.3246,111.7791,111.8935,31866.0
2023-03-28 09:50:00,127.17,127.27,126.86,127.1,54764.0,111.8847,111.9727,111.612,111.8231,54764.0
2023-03-28 09:55:00,127.08,127.77,127.08,127.51,6668.0,111.8055,112.4126,111.8055,112.1839,6668.0
2023-03-28 10:00:00,127.52,127.84,127.4,127.74,6285.0,112.1927,112.4742,112.0871,112.3862,6285.0
2023-03-28 10:05:00,127.78,127.94,127.64,127.64,6885.0,112.4214,112.5622,112.2982,112.2982,6885.0
2023-03-28 10:10:00,127.66,127.66,127.43,127.62,8088.0,112.3158,112.3158,112.1135,112.2806,8088.0
2023-03-28 10:15:00,127.57,127.57,127.41,127.48,4934.0,112.2366,112.2366,112.0959,112.1575,4934.0
2023-03-28 10:20:00,127.45,127.45,127.04,127.08,6934.0,112.1311,112.1311,111.7703,111.8055,6934.0
2023-03-28 10:25:00,127.1,127.27,127.09,127.23,8427.0,111.8231,111.9727,111.8143,111.9375,8427.0
2023-03-28 10:30:00,127.23,127.23,126.85,126.88,3924.0,111.9375,111.9375,111.6032,111.6296,3924.0
2023-03-28 10:35:00,126.92,127.03,126.84,126.94,1375.0,111.6648,111.7615,111.5944,111.6824,1375.0
2023-03-28 10:40:00,126.9,126.94,126.81,126.89,2187.0,111.6472,111.6824,111.568,111.6384,2187.0
2023-03-28 10:45:00,126.89,127.09,126.89,126.98,4700.0,111.6384,111.8143,111.6384,111.7176,4700.0
2023-03-28 10:50:00,127.0,127.18,127.0,127.16,3576.0,111.7352,111.8935,111.7352,111.8759,3576.0
2023-03-28 10:55:00,127.12,127.12,126.99,127.06,2523.0,111.8407,111.8407,111.7264,111.7879,2523.0
2023-03-28 11:00:00,127.04,127.35,127.03,127.3,3621.0,111.7703,112.0431,111.7615,111.9991,3621.0
2023-03-28 11:05:00,127.3,127.3,127.17,127.22,1506.0,111.9991,111.9991,111.8847,111.9287,1506.0
2023-03-28 11:10:00,127.11,127.14,126.94,127.01,2254.0,111.8319,111.8583,111.6824,111.744,2254.0
2023-03-28 11:15:00,126.94,127.18,126.91,127.18,8084.0,111.6824,111.8935,111.656,111.8935,8084.0
2023-03-28 11:20:00,127.16,127.39,127.09,127.36,6359.0,111.8759,112.0783,111.8143,112.0519,6359.0
2023-03-28 11:25:00,127.4,127.49,127.35,127.41,4050.0,112.0871,112.1663,112.0431,112.0959,4050.0
2023-03-28 11:30:00,127.48,127.53,127.41,127.49,3653.0,112.1575,112.2014,112.0959,112.1663,3653.0
2023-03-28 11:35:00,127.46,127.73,127.45,127.65,1403.0,112.1399,112.3774,112.1311,112.307,1403.0
2023-03-28 11:40:00,127.66,127.66,127.51,127.58,3473.0,112.3158,112.3158,112.1839,112.2454,3473.0
2023-03-28 11:45:00,127.62,127.62,127.44,127.49,10817.0,112.2806,112.2806,112.1223,112.1663,10817.0
2023-03-28 11:50:00,127.47,127.66,127.47,127.55,4933.0,112.1487,112.3158,112.1487,112.219,4933.0
2023-03-28 11:55:00,127.57,127.6,127.47,127.57,2922.0,112.2366,112.263,112.1487,112.2366,2922.0
2023-03-28 12:00:00,127.65,127.65,127.36,127.38,2465.0,112.307,112.307,112.0519,112.0695,2465.0
2023-03-28 12:05:00,127.35,127.36,127.23,127.36,2095.0,112.0431,112.0519,111.9375,112.0519,2095.0
2023-03-28 12:10:00,127.36,127.36,127.09,127.15,4101.0,112.0519,112.0519,111.8143,111.8671,4101.0
2023-03-28 12:15:00,127.15,127.26,127.03,127.26,4225.0,111.8671,111.9639,111.7615,111.9639,4225.0
2023-03-28 12:20:00,127.2,127.23,127.14,127.23,5100.0,111.9111,111.9375,111.8583,111.9375,5100.0
2023-03-28 12:25:00,127.27,127.46,127.27,127.29,2495.0,111.9727,112.1399,111.9727,111.9903,2495.0
2023-03-28 12:30:00,127.26,127.32,127.16,127.26,4445.0,111.9639,112.0167,111.8759,111.9639,4445.0
2023-03-28 12:35:00,127.27,127.45,127.22,127.37,8460.0,111.9727,112.1311,111.9287,112.0607,8460.0
2023-03-28 12:40:00,127.38,127.41,127.32,127.32,4985.0,112.0695,112.0959,112.0167,112.0167,4985.0
2023-03-28 12:45:00,127.32,127.35,127.2,127.25,6520.0,112.0167,112.0431,111.9111,111.9551,6520.0
2023-03-28 12:50:00,127.24,127.36,127.12,127.35,7530.0,111.9463,112.0519,111.8407,112.0431,7530.0
2023-03-28 12:55:00,127.31,127.31,127.15,127.23,10633.0,112.0079,112.0079,111.8671,111.9375,10633.0
2023-03-28 13:00:00,127.25,127.34,127.2,127.2,4396.0,111.9551,112.0343,111.9111,111.9111,4396.0
2023-03-28 13:05:00,127.22,127.51,127.22,127.45,5527.0,111.9287,112.1839,111.9287,112.1311,5527.0
2023-03-28 13:10:00,127.51,127.64,127.49,127.64,4850.0,112.1839,112.2982,112.1663,112.2982,4850.0
2023-03-28 13:15:00,127.56,127.58,127.43,127.53,6337.0,112.2278,112.2454,112.1135,112.2014,6337.0
2023-03-28 13:20:00,127.53,127.67,127.51,127.58,3770.0,112.2014,112.3246,112.1839,112.2454,3770.0
2023-03-28 13:25:00,127.52,127.55,127.44,127.44,2629.0,112.1927,112.219,112.1223,112.1223,2629.0
2023-03-28 13:30:00,127.45,127.54,127.42,127.49,11881.0,112.1311,112.2102,112.1047,112.1663,11881.0
2023-03-28 13:35:00,127.53,127.78,127.53,127.68,8199.0,112.2014,112.4214,112.2014,112.3334,8199.0
2023-03-28 13:40:00,127.71,127.89,127.71,127.88,4222.0,112.3598,112.5182,112.3598,112.5094,4222.0
2023-03-28 13:45:00,127.86,128.01,127.85,127.96,9017.0,112.4918,112.6238,112.483,112.5798,9017.0
2023-03-28 13:50:00,127.92,128.0,127.75,127.77,3486.0,112.5446,112.615,112.395,112.4126,3486.0
2023-03-28 13:55:00,127.73,127.77,127.62,127.77,7200.0,112.3774,112.4126,112.2806,112.4126,7200.0
2023-03-28 14:00:00,127.72,127.76,127.65,127.67,9803.0,112.3686,112.4038,112.307,112.3246,9803.0
2023-03-28 14:05:00,127.64,127.65,127.53,127.53,2435.0,112.2982,112.307,112.2014,112.2014,2435.0
2023-03-28 14:10:00,127.47,127.47,127.31,127.38,11930.0,112.1487,112.1487,112.0079,112.0695,11930.0
2023-03-28 14:15:00,127.42,127.42,127.24,127.31,6541.0,112.1047,112.1047,111.9463,112.0079,6541.0
2023-03-28 14:20:00,127.34,127.66,127.33,127.59,6785.0,112.0343,112.3158,112.0255,112.2542,6785.0
2023-03-28 14:25:00,127.6,127.72,127.55,127.67,6137.0,112.263,112.3686,112.219,112.3246,6137.0
2023-03-28 14:30:00,127.74,127.74,127.45,127.46,9725.0,112.3862,112.3862,112.1311,112.1399,9725.0
2023-03-28 14:35:00,127.5,127.72,127.5,127.65,6825.0,112.1751,112.3686,112.1751,112.307,6825.0
2023-03-28 14:40:00,127.7,127.86,127.67,127.83,3787.0,112.351,112.4918,112.3246,112.4654,3787.0
2023-03-28 14:45:00,127.86,127.86,127.76,127.77,4309.0,112.4918,112.4918,112.4038,112.4126,4309.0
2023-03-28 14:50:00,127.79,127.84,127.69,127.72,8738.0,112.4302,112.4742,112.3422,112.3686,8738.0
2023-03-28 14:55:00,127.75,127.82,127.71,127.82,6949.0,112.395,112.4566,112.3598,112.4566,6949.0
2023-03-28 15:00:00,127.79,127.89,127.78,127.86,4918.0,112.4302,112.5182,112.4214,112.4918,4918.0
2023-03-28 15:05:00,127.85,127.91,127.81,127.9,3695.0,112.483,112.5358,112.4478,112.527,3695.0
2023-03-28 15:10:00,127.94,127.95,127.69,127.73,8126.0,112.5622,112.571,112.3422,112.3774,8126.0
2023-03-28 15:15:00,127.72,127.74,127.57,127.62,6893.0,112.3686,112.3862,112.2366,112.2806,6893.0
2023-03-28 15:20:00,127.64,127.68,127.57,127.57,8478.0,112.2982,112.3334,112.2366,112.2366,8478.0
2023-03-28 15:25:00,127.6,127.62,127.47,127.5,9287.0,112.263,112.2806,112.1487,112.1751,9287.0
2023-03-28 15:30:00,127.51,127.63,127.41,127.62,18062.0,112.1839,112.2894,112.0959,112.2806,18062.0
2023-03-28 15:35:00,127.61,127.7,127.36,127.42,14531.0,112.2718,112.351,112.0519,112.1047,14531.0
2023-03-28 15:40:00,127.43,127.51,127.38,127.46,23959.0,112.1135,112.1839,112.0695,112.1399,23959.0
2023-03-28 15:45:00,127.45,127.48,127.25,127.31,24010.0,112.1311,112.1575,111.9551,112.0079,24010.0
2023-03-28 15:50:00,127.31,127.81,127.31,127.78,48291.0,112.0079,112.4478,112.0079,112.4214,48291.0
2023-03-28 15:55:00,127.79,127.87,127.45,127.49,68297.0,112.4302,112.5006,112.1311,112.1663,68297.0
2023-03-29 09:30:00,128.59,129.24,128.59,129.08,21694.0,113.134,113.7059,113.134,113.5651,21694.0
2023-03-29 09:35:00,129.16,129.48,128.95,129.17,11175.0,113.6355,113.9171,113.4508,113.6443,11175.0
2023-03-29 09:40:00,129.15,129.77,129.01,129.56,8632.0,113.6267,114.1722,113.5036,113.9875,8632.0
2023-03-29 09:45:00,129.59,129.94,129.59,129.71,10692.0,114.0138,114.3218,114.0138,114.1194,10692.0
2023-03-29 09:50:00,129.76,130.16,129.57,129.57,7606.0,114.1634,114.5153,113.9963,113.9963,7606.0
2023-03-29 09:55:00,129.58,129.71,129.44,129.61,9401.0,114.005,114.1194,113.8819,114.0314,9401.0
2023-03-29 10:00:00,129.72,129.72,129.32,129.54,12899.0,114.1282,114.1282,113.7763,113.9699,12899.0
2023-03-29 10:05:00,129.5,129.52,129.28,129.39,5519.0,113.9347,113.9523,113.7411,113.8379,5519.0
2023-03-29 10:10:00,129.32,129.47,129.13,129.13,5352.0,113.7763,113.9083,113.6091,113.6091,5352.0
2023-03-29 10:15:00,129.17,129.36,129.15,129.33,3902.0,113.6443,113.8115,113.6267,113.7851,3902.0
2023-03-29 10:20:00,129.34,129.43,129.24,129.24,4562.0,113.7939,113.8731,113.7059,113.7059,4562.0
2023-03-29 10:25:00,129.26,129.53,129.26,129.53,4958.0,113.7235,113.9611,113.7235,113.9611,4958.0
2023-03-29 10:30:00,129.56,129.56,129.35,129.47,6513.0,113.9875,113.9875,113.8027,113.9083,6513.0
2023-03-29 10:35:00,129.42,129.51,129.06,129.11,21895.0,113.8643,113.9435,113.5476,113.5915,21895.0
2023-03-29 10:40:00,129.05,129.1,128.81,128.95,8007.0,113.5388,113.5827,113.3276,113.4508,8007.0
2023-03-29 10:45:00,128.95,129.15,128.94,129.12,2587.0,113.4508,113.6267,113.442,113.6003,2587.0
2023-03-29 10:50:00,129.12,129.17,129.01,129.1,5207.0,113.6003,113.6443,113.5036,113.5827,5207.0
2023-03-29 10:55:00,129.09,129.2,128.91,128.97,4827.0,113.5739,113.6707,113.4156,113.4684,4827.0
2023-03-29 11:00:00,128.96,128.96,128.82,128.91,2923.0,113.4596,113.4596,113.3364,113.4156,2923.0
2023-03-29 11:05:00,128.92,129.04,128.84,128.99,6725.0,113.4244,113.53,113.354,113.486,6725.0
2023-03-29 11:10:00,128.98,129.36,128.98,129.28,6934.0,113.4772,113.8115,113.4772,113.7411,6934.0
2023-03-29 11:15:00,129.28,129.53,129.24,129.32,9030.0,113.7411,113.9611,113.7059,113.7763,9030.0
2023-03-29 11:20:00,129.26,129.38,129.23,129.38,8056.0,113.7235,113.8291,113.6971,113.8291,8056.0
2023-03-29 11:25:00,129.39,129.51,129.26,129.38,13523.0,113.8379,113.9435,113.7235,113.8291,13523.0
2023-03-29 11:30:00,129.4,129.48,129.37,129.39,5920.0,113.8467,113.9171,113.8203,113.8379,5920.0
2023-03-29 11:35:00,129.39,129.62,129.39,129.55,15213.0,113.8379,114.0402,113.8379,113.9787,15213.0
2023-03-29 11:40:00,129.52,129.82,129.52,129.71,9349.0,113.9523,114.2162,113.9523,114.1194,9349.0
2023-03-29 11:45:00,129.72,129.89,129.65,129.83,5621.0,114.1282,114.2778,114.0666,114.225,5621.0
2023-03-29 11:50:00,129.85,129.9,129.74,129.85,6333.0,114.2426,114.2866,114.1458,114.2426,6333.0
2023-03-29 11:55:00,129.85,129.99,129.71,129.75,4796.0,114.2426,114.3658,114.1194,114.1546,4796.0
2023-03-29 12:00:00,129.78,130.04,129.73,129.73,3895.0,114.181,114.4098,114.137,114.137,3895.0
2023-03-29 12:05:00,129.74,129.77,129.6,129.67,9436.0,114.1458,114.1722,114.0226,114.0842,9436.0
2023-03-29 12:10:00,129.74,129.86,129.74,129.83,2822.0,114.1458,114.2514,114.1458,114.225,2822.0
2023-03-29 12:15:00,129.86,129.99,129.83,129.94,3587.0,114.2514,114.3658,114.225,114.3218,3587.0
2023-03-29 12:20:00,129.93,130.02,129.85,129.86,3603.0,114.313,114.3922,114.2426,114.2514,3603.0
2023-03-29 12:25:00,129.82,129.94,129.82,129.92,9526.0,114.2162,114.3218,114.2162,114.3042,9526.0
2023-03-29 12:30:00,129.93,130.03,129.92,130.03,5271.0,114.313,114.401,114.3042,114.401,5271.0
2023-03-29 12:35:00,130.03,130.05,129.89,129.92,7152.0,114.401,114.4186,114.2778,114.3042,7152.0
2023-03-29 12:40:00,129.94,129.94,129.71,129.72,1985.0,114.3218,114.3218,114.1194,114.1282,1985.0
2023-03-29 12:45:00,129.64,129.66,129.54,129.66,4403.0,114.0578,114.0754,113.9699,114.0754,4403.0
2023-03-29 12:50:00,129.64,129.81,129.62,129.68,5262.0,114.0578,114.2074,114.0402,114.093,5262.0
2023-03-29 12:55:00,129.71,129.71,129.52,129.52,1800.0,114.1194,114.1194,113.9523,113.9523,1800.0
2023-03-29 13:00:00,129.5,129.62,129.44,129.58,5659.0,113.9347,114.0402,113.8819,114.005,5659.0
2023-03-29 13:05:00,129.63,129.69,129.61,129.65,2619.0,114.049,114.1018,114.0314,114.0666,2619.0
2023-03-29 13:10:00,129.73,129.77,129.68,129.7,3965.0,114.137,114.1722,114.093,114.1106,3965.0
2023-03-29 13:15:00,129.69,129.83,129.69,129.69,4345.0,114.1018,114.225,114.1018,114.1018,4345.0
2023-03-29 13:20:00,129.69,129.7,129.63,129.66,2319.0,114.1018,114.1106,114.049,114.0754,2319.0
2023-03-29 13:25:00,129.67,129.78,129.67,129.78,2778.0,114.0842,114.181,114.0842,114.181,2778.0
2023-03-29 13:30:00,129.74,129.8,129.63,129.69,4653.0,114.1458,114.1986,114.049,114.1018,4653.0
2023-03-29 13:35:00,129.7,129.7,129.49,129.49,5110.0,114.1106,114.1106,113.9259,113.9259,5110.0
2023-03-29 13:40:00,129.52,129.63,129.47,129.51,7300.0,113.9523,114.049,113.9083,113.9435,7300.0
2023-03-29 13:45:00,129.51,129.54,129.36,129.37,2952.0,113.9435,113.9699,113.8115,113.8203,2952.0
2023-03-29 13:50:00,129.38,129.45,129.27,129.35,4104.0,113.8291,113.8907,113.7323,113.8027,4104.0
2023-03-29 13:55:00,129.3,129.33,129.24,129.28,3411.0,113.7587,113.7851,113.7059,113.7411,3411.0
2023-03-29 14:00:00,129.24,129.3,129.21,129.28,3569.0,113.7059,113.7587,113.6795,113.7411,3569.0
2023-03-29 14:05:00,129.3,129.4,129.22,129.4,6591.0,113.7587,113.8467,113.6883,113.8467,6591.0
2023-03-29 14:10:00,129.42,129.49,129.38,129.45,3676.0,113.8643,113.9259,113.8291,113.8907,3676.0
2023-03-29 14:15:00,129.47,129.48,129.29,129.3,8632.0,113.9083,113.9171,113.7499,113.7587,8632.0
2023-03-29 14:20:00,129.28,129.39,129.25,129.36,3365.0,113.7411,113.8379,113.7147,113.8115,3365.0
2023-03-29 14:25:00,129.38,129.59,129.37,129.57,2504.0,113.8291,114.0138,113.8203,113.9963,2504.0
2023-03-29 14:30:00,129.59,129.63,129.5,129.6,5735.0,114.0138,114.049,113.9347,114.0226,5735.0
2023-03-29 14:35:00,129.56,129.6,129.52,129.56,3062.0,113.9875,114.0226,113.9523,113.9875,3062.0
2023-03-29 14:40:00,129.55,129.55,129.38,129.4,4317.0,113.9787,113.9787,113.8291,113.8467,4317.0
2023-03-29 14:45:00,129.39,129.57,129.39,129.56,6710.0,113.8379,113.9963,113.8379,113.9875,6710.0
2023-03-29 14:50:00,129.56,129.74,129.47,129.74,26150.0,113.9875,114.1458,113.9083,114.1458,26150.0
2023-03-29 14:55:00,129.72,129.79,129.7,129.76,13764.0,114.1282,114.1898,114.1106,114.1634,13764.0
2023-03-29 15:00:00,129.75,129.95,129.68,129.83,91847.0,114.1546,114.3306,114.093,114.225,91847.0
2023-03-29 15:05:00,129.8,129.8,129.55,129.75,15902.0,114.1986,114.1986,113.9787,114.1546,15902.0
2023-03-29 15:10:00,129.73,129.86,129.73,129.83,15935.0,114.137,114.2514,114.137,114.225,15935.0
2023-03-29 15:15:00,129.83,130.12,129.83,129.95,10410.0,114.225,114.4801,114.225,114.3306,10410.0
2023-03-29 15:20:00,129.98,130.1,129.98,130.05,9588.0,114.357,114.4625,114.357,114.4186,9588.0
2023-03-29 15:25:00,130.08,130.21,130.05,130.07,8132.0,114.445,114.5593,114.4186,114.4362,8132.0
2023-03-29 15:30:00,130.05,130.22,130.04,130.21,21448.0,114.4186,114.5681,114.4098,114.5593,21448.0
2023-03-29 15:35:00,130.17,130.23,130.05,130.05,14299.0,114.5241,114.5769,114.4186,114.4186,14299.0
2023-03-29 15:40:00,130.03,130.39,130.0,130.39,22742.0,114.401,114.7177,114.3746,114.7177,22742.0
2023-03-29 15:45:00,130.41,130.62,130.34,130.62,28154.0,114.7353,114.92,114.6737,114.92,28154.0
2023-03-29 15:50:00,130.6,130.94,130.6,130.84,76617.0,114.9024,115.2016,114.9024,115.1136,76617.0
2023-03-29 15:55:00,130.84,131.0,130.61,130.98,113750.0,115.1136,115.2544,114.9112,115.2368,113750.0
2023-03-30 09:30:00,132.95,133.11,132.7,132.72,27193.0,116.97,117.1108,116.75,116.7676,27193.0
2023-03-30 09:35:00,132.59,132.67,132.36,132.37,8636.0,116.6533,116.7236,116.4509,116.4597,8636.0
2023-03-30 09:40:00,132.38,132.45,132.25,132.45,4588.0,116.4685,116.5301,116.3541,116.5301,4588.0
2023-03-30 09:45:00,132.4,132.64,132.02,132.23,24392.0,116.4861,116.6973,116.1518,116.3365,24392.0
2023-03-30 09:50:00,132.22,132.4,132.12,132.15,15986.0,116.3277,116.4861,116.2398,116.2661,15986.0
2023-03-30 09:55:00,132.12,132.18,131.81,131.96,10274.0,116.2398,116.2925,115.967,116.099,10274.0
2023-03-30 10:00:00,132.0,132.1,131.8,131.85,12810.0,116.1342,116.2222,115.9582,116.0022,12810.0
2023-03-30 10:05:00,131.86,131.96,131.79,131.84,6310.0,116.011,116.099,115.9494,115.9934,6310.0
2023-03-30 10:10:00,131.83,131.99,131.55,131.83,11515.0,115.9846,116.1254,115.7383,115.9846,11515.0
2023-03-30 10:15:00,131.76,131.81,131.49,131.71,5341.0,115.923,115.967,115.6855,115.879,5341.0
2023-03-30 10:20:00,131.65,131.7,131.45,131.51,6187.0,115.8262,115.8702,115.6503,115.7031,6187.0
2023-03-30 10:25:00,131.5,132.02,131.5,131.99,6371.0,115.6943,116.1518,115.6943,116.1254,6371.0
2023-03-30 10:30:00,131.98,132.04,131.75,131.8,6698.0,116.1166,116.1694,115.9142,115.9582,6698.0
2023-03-30 10:35:00,131.8,131.93,131.72,131.9,4437.0,115.9582,116.0726,115.8878,116.0462,4437.0
2023-03-30 10:40:00,131.97,132.05,131.72,131.74,7926.0,116.1078,116.1782,115.8878,115.9054,7926.0
2023-03-30 10:45:00,131.8,131.99,131.8,131.95,3937.0,115.9582,116.1254,115.9582,116.0902,3937.0
2023-03-30 10:50:00,131.92,132.26,131.86,132.11,9167.0,116.0638,116.3629,116.011,116.231,9167.0
2023-03-30 10:55:00,132.07,132.1,131.78,131.86,7531.0,116.1958,116.2222,115.9406,116.011,7531.0
2023-03-30 11:00:00,131.86,132.01,131.73,132.01,5602.0,116.011,116.143,115.8966,116.143,5602.0
2023-03-30 11:05:00,132.03,132.06,131.88,132.05,3189.0,116.1606,116.187,116.0286,116.1782,3189.0
2023-03-30 11:10:00,132.1,132.39,132.06,132.2,11131.0,116.2222,116.4773,116.187,116.3101,11131.0
2023-03-30 11:15:00,132.16,132.54,132.15,132.41,7339.0,116.2749,116.6093,116.2661,116.4949,7339.0
2023-03-30 11:20:00,132.41,132.79,132.4,132.69,7172.0,116.4949,116.8292,116.4861,116.7412,7172.0
2023-03-30 11:25:00,132.68,132.8,132.56,132.57,10977.0,116.7324,116.838,116.6269,116.6357,10977.0
2023-03-30 11:30:00,132.54,132.69,132.5,132.54,6498.0,116.6093,116.7412,116.5741,116.6093,6498.0
2023-03-30 11:35:00,132.52,132.56,132.45,132.47,4986.0,116.5917,116.6269,116.5301,116.5477,4986.0
2023-03-30 11:40:00,132.45,132.72,132.44,132.7,4555.0,116.5301,116.7676,116.5213,116.75,4555.0
2023-03-30 11:45:00,132.68,132.69,132.53,132.54,6309.0,116.7324,116.7412,116.6005,116.6093,6309.0
2023-03-30 11:50:00,132.53,132.56,132.29,132.36,5257.0,116.6005,116.6269,116.3893,116.4509,5257.0
2023-03-30 11:55:00,132.34,132.49,132.32,132.33,3375.0,116.4333,116.5653,116.4157,116.4245,3375.0
2023-03-30 12:00:00,132.33,132.37,132.24,132.35,5556.0,116.4245,116.4597,116.3453,116.4421,5556.0
2023-03-30 12:05:00,132.35,132.35,132.09,132.2,7789.0,116.4421,116.4421,116.2134,116.3101,7789.0
2023-03-30 12:10:00,132.24,132.3,132.1,132.14,4819.0,116.3453,116.3981,116.2222,116.2573,4819.0
2023-03-30 12:15:00,132.11,132.11,131.87,131.87,3319.0,116.231,116.231,116.0198,116.0198,3319.0
2023-03-30 12:20:00,131.82,131.92,131.75,131.75,1664.0,115.9758,116.0638,115.9142,115.9142,1664.0
2023-03-30 12:25:00,131.77,132.0,131.76,131.9,3432.0,115.9318,116.1342,115.923,116.0462,3432.0
2023-03-30 12:30:00,131.87,131.87,131.63,131.67,3707.0,116.0198,116.0198,115.8086,115.8438,3707.0
2023-03-30 12:35:00,131.68,132.03,131.66,131.95,12107.0,115.8526,116.1606,115.835,116.0902,12107.0
2023-03-30 12:40:00,131.99,132.15,131.9,131.95,6645.0,116.1254,116.2661,116.0462,116.0902,6645.0
2023-03-30 12:45:00,131.99,132.09,131.99,132.09,3083.0,116.1254,116.2134,116.1254,116.2134,3083.0
2023-03-30 12:50:00,132.09,132.12,131.98,132.04,6719.0,116.2134,116.2398,116.1166,116.1694,6719.0
2023-03-30 12:55:00,132.07,132.13,132.04,132.05,3525.0,116.1958,116.2485,116.1694,116.1782,3525.0
2023-03-30 13:00:00,131.99,132.25,131.98,132.2,8315.0,116.1254,116.3541,116.1166,116.3101,8315.0
2023-03-30 13:05:00,132.17,132.2,132.05,132.14,4636.0,116.2837,116.3101,116.1782,116.2573,4636.0
2023-03-30 13:10:00,132.11,132.16,132.02,132.05,6272.0,116.231,116.2749,116.1518,116.1782,6272.0
2023-03-30 13:15:00,132.05,132.05,131.93,132.0,4255.0,116.1782,116.1782,116.0726,116.1342,4255.0
2023-03-30 13:20:00,132.02,132.2,132.02,132.13,12199.0,116.1518,116.3101,116.1518,116.2485,12199.0
2023-03-30 13:25:00,132.12,132.14,132.03,132.05,2880.0,116.2398,116.2573,116.1606,116.1782,2880.0
2023-03-30 13:30:00,132.08,132.12,131.99,132.09,5436.0,116.2046,116.2398,116.1254,116.2134,5436.0
2023-03-30 13:35:00,132.04,132.06,131.96,131.99,3266.0,116.1694,116.187,116.099,116.1254,3266.0
2023-03-30 13:40:00,131.93,132.05,131.89,132.02,4004.0,116.0726,116.1782,116.0374,116.1518,4004.0
2023-03-30 13:45:00,132.0,132.07,131.93,132.04,4774.0,116.1342,116.1958,116.0726,116.1694,4774.0
2023-03-30 13:50:00,132.08,132.16,132.03,132.05,3410.0,116.2046,116.2749,116.1606,116.1782,3410.0
2023-03-30 13:55:00,132.02,132.02,131.79,131.91,6458.0,116.1518,116.1518,115.9494,116.055,6458.0
2023-03-30 14:00:00,131.92,132.13,131.92,132.08,6553.0,116.0638,116.2485,116.0638,116.2046,6553.0
2023-03-30 14:05:00,132.1,132.15,131.97,131.98,5528.0,116.2222,116.2661,116.1078,116.1166,5528.0
2023-03-30 14:10:00,131.96,132.16,131.95,132.11,7406.0,116.099,116.2749,116.0902,116.231,7406.0
2023-03-30 14:15:00,132.09,132.29,132.03,132.2,6422.0,116.2134,116.3893,116.1606,116.3101,6422.0
2023-03-30 14:20:00,132.2,132.3,132.2,132.22,5131.0,116.3101,116.3981,116.3101,116.3277,5131.0
2023-03-30 14:25:00,132.21,132.27,132.12,132.25,4134.0,116.3189,116.3717,116.2398,116.3541,4134.0
2023-03-30 14:30:00,132.28,132.37,132.24,132.37,4351.0,116.3805,116.4597,116.3453,116.4597,4351.0
2023-03-30 14:35:00,132.39,132.41,132.06,132.06,8575.0,116.4773,116.4949,116.187,116.187,8575.0
2023-03-30 14:40:00,132.09,132.13,132.01,132.02,8015.0,116.2134,116.2485,116.143,116.1518,8015.0
2023-03-30 14:45:00,132.01,132.09,131.98,132.03,4861.0,116.143,116.2134,116.1166,116.1606,4861.0
2023-03-30 14:50:00,132.0,132.11,131.99,132.07,5874.0,116.1342,116.231,116.1254,116.1958,5874.0
2023-03-30 14:55:00,132.06,132.09,131.92,131.95,9862.0,116.187,116.2134,116.0638,116.0902,9862.0
2023-03-30 15:00:00,131.99,132.09,131.94,132.03,7173.0,116.1254,116.2134,116.0814,116.1606,7173.0
2023-03-30 15:05:00,132.06,132.18,131.91,131.91,5221.0,116.187,116.2925,116.055,116.055,5221.0
2023-03-30 15:10:00,131.85,131.93,131.79,131.93,5766.0,116.0022,116.0726,115.9494,116.0726,5766.0
2023-03-30 15:15:00,131.89,131.92,131.76,131.87,5852.0,116.0374,116.0638,115.923,116.0198,5852.0
2023-03-30 15:20:00,131.84,131.86,131.74,131.82,5011.0,115.9934,116.011,115.9054,115.9758,5011.0
2023-03-30 15:25:00,131.8,131.83,131.75,131.75,5321.0,115.9582,115.9846,115.9142,115.9142,5321.0
2023-03-30 15:30:00,131.75,131.94,131.75,131.88,10586.0,115.9142,116.0814,115.9142,116.0286,10586.0
2023-03-30 15:35:00,131.87,132.04,131.85,132.01,10116.0,116.0198,116.1694,116.0022,116.143,10116.0
2023-03-30 15:40:00,132.0,132.12,131.98,132.1,12647.0,116.1342,116.2398,116.1166,116.2222,12647.0
2023-03-30 15:45:00,132.11,132.24,132.0,132.14,14814.0,116.231,116.3453,116.1342,116.2573,14814.0
2023-03-30 15:50:00,132.2,132.59,132.17,132.51,44734.0,116.3101,116.6533,116.2837,116.5829,44734.0
2023-03-30 15:55:00,132.49,132.58,132.27,132.55,63430.0,116.5653,116.6445,116.3717,116.6181,63430.0
2023-03-31 09:30:00,132.71,133.45,132.7,133.36,46436.0,116.7588,117.4099,116.75,117.3307,46436.0
2023-03-31 09:35:00,133.5,133.89,133.42,133.77,8728.0,117.4539,117.797,117.3835,117.6914,8728.0
2023-03-31 09:40:00,133.77,133.96,133.36,133.46,8551.0,117.6914,117.8586,117.3307,117.4187,8551.0
2023-03-31 09:45:00,133.27,133.27,132.83,133.06,8724.0,117.2515,117.2515,116.8644,117.0668,8724.0
2023-03-31 09:50:00,133.14,133.15,132.72,132.96,6164.0,117.1372,117.146,116.7676,116.9788,6164.0
2023-03-31 09:55:00,132.97,133.48,132.91,133.48,11280.0,116.9876,117.4363,116.9348,117.4363,11280.0
2023-03-31 10:00:00,133.48,133.54,133.06,133.06,7460.0,117.4363,117.4891,117.0668,117.0668,7460.0
2023-03-31 10:05:00,133.01,133.12,132.85,132.86,4859.0,117.0228,117.1196,116.882,116.8908,4859.0
2023-03-31 10:10:00,132.85,133.08,132.45,132.45,20586.0,116.882,117.0844,116.5301,116.5301,20586.0
2023-03-31 10:15:00,132.56,132.61,132.45,132.57,3579.0,116.6269,116.6709,116.5301,116.6357,3579.0
2023-03-31 10:20:00,132.56,132.67,132.41,132.63,8758.0,116.6269,116.7236,116.4949,116.6885,8758.0
2023-03-31 10:25:00,132.62,133.04,132.62,132.87,6860.0,116.6797,117.0492,116.6797,116.8996,6860.0
2023-03-31 10:30:00,132.95,132.96,132.48,132.49,4424.0,116.97,116.9788,116.5565,116.5653,4424.0
2023-03-31 10:35:00,132.49,132.56,132.18,132.18,6042.0,116.5653,116.6269,116.2925,116.2925,6042.0
2023-03-31 10:40:00,132.16,132.21,132.08,132.21,3850.0,116.2749,116.3189,116.2046,116.3189,3850.0
2023-03-31 10:45:00,132.15,132.27,131.91,132.03,20530.0,116.2661,116.3717,116.055,116.1606,20530.0
2023-03-31 10:50:00,132.03,132.11,131.86,132.09,10237.0,116.1606,116.231,116.011,116.2134,10237.0
2023-03-31 10:55:00,132.1,132.14,132.0,132.14,10747.0,116.2222,116.2573,116.1342,116.2573,10747.0
2023-03-31 11:00:00,132.13,132.36,132.07,132.32,7866.0,116.2485,116.4509,116.1958,116.4157,7866.0
2023-03-31 11:05:00,132.35,132.54,132.34,132.51,4224.0,116.4421,116.6093,116.4333,116.5829,4224.0
2023-03-31 11:10:00,132.52,132.82,132.52,132.8,4134.0,116.5917,116.8556,116.5917,116.838,4134.0
2023-03-31 11:15:00,132.81,132.96,132.8,132.92,5800.0,116.8468,116.9788,116.838,116.9436,5800.0
2023-03-31 11:20:00,132.93,133.2,132.93,133.1,4470.0,116.9524,117.1899,116.9524,117.102,4470.0
2023-03-31 11:25:00,133.14,133.16,132.94,133.0,5027.0,117.1372,117.1547,116.9612,117.014,5027.0
2023-03-31 11:30:00,133.0,133.03,132.83,132.93,3589.0,117.014,117.0404,116.8644,116.9524,3589.0
2023-03-31 11:35:00,132.9,133.02,132.84,132.85,4826.0,116.926,117.0316,116.8732,116.882,4826.0
2023-03-31 11:40:00,132.85,133.01,132.79,132.99,5097.0,116.882,117.0228,116.8292,117.0052,5097.0
2023-03-31 11:45:00,133.0,133.01,132.83,132.88,10125.0,117.014,117.0228,116.8644,116.9084,10125.0
2023-03-31 11:50:00,132.86,132.87,132.69,132.69,4946.0,116.8908,116.8996,116.7412,116.7412,4946.0
2023-03-31 11:55:00,132.67,132.88,132.63,132.88,19480.0,116.7236,116.9084,116.6885,116.9084,19480.0
2023-03-31 12:00:00,132.89,133.0,132.82,132.93,25040.0,116.9172,117.014,116.8556,116.9524,25040.0
2023-03-31 12:05:00,132.91,132.95,132.74,132.78,5492.0,116.9348,116.97,116.7852,116.8204,5492.0
2023-03-31 12:10:00,132.79,132.8,132.52,132.52,3984.0,116.8292,116.838,116.5917,116.5917,3984.0
2023-03-31 12:15:00,132.57,132.76,132.57,132.76,7183.0,116.6357,116.8028,116.6357,116.8028,7183.0
2023-03-31 12:20:00,132.77,133.02,132.76,132.95,14066.0,116.8116,117.0316,116.8028,116.97,14066.0
2023-03-31 12:25:00,132.97,133.02,132.86,132.91,10182.0,116.9876,117.0316,116.8908,116.9348,10182.0
2023-03-31 12:30:00,132.91,133.04,132.63,132.74,17242.0,116.9348,117.0492,116.6885,116.7852,17242.0
2023-03-31 12:35:00,132.74,132.86,132.69,132.7,4552.0,116.7852,116.8908,116.7412,116.75,4552.0
2023-03-31 12:40:00,132.73,132.74,132.56,132.59,9142.0,116.7764,116.7852,116.6269,116.6533,9142.0
2023-03-31 12:45:00,132.61,132.66,132.55,132.58,7708.0,116.6709,116.7148,116.6181,116.6445,7708.0
2023-03-31 12:50:00,132.59,132.6,132.45,132.49,5025.0,116.6533,116.6621,116.5301,116.5653,5025.0
2023-03-31 12:55:00,132.5,132.51,132.39,132.45,6906.0,116.5741,116.5829,116.4773,116.5301,6906.0
2023-03-31 13:00:00,132.43,132.46,132.21,132.21,10003.0,116.5125,116.5389,116.3189,116.3189,10003.0
2023-03-31 13:05:00,132.24,132.31,132.16,132.29,7910.0,116.3453,116.4069,116.2749,116.3893,7910.0
2023-03-31 13:10:00,132.28,132.39,132.27,132.39,2285.0,116.3805,116.4773,116.3717,116.4773,2285.0
2023-03-31 13:15:00,132.43,132.43,132.3,132.39,4351.0,116.5125,116.5125,116.3981,116.4773,4351.0
2023-03-31 13:20:00,132.35,132.41,132.25,132.33,6339.0,116.4421,116.4949,116.3541,116.4245,6339.0
2023-03-31 13:25:00,132.31,132.35,132.14,132.16,4128.0,116.4069,116.4421,116.2573,116.2749,4128.0
2023-03-31 13:30:00,132.18,132.26,132.07,132.26,6129.0,116.2925,116.3629,116.1958,116.3629,6129.0
2023-03-31 13:35:00,132.2,132.25,132.14,132.18,6705.0,116.3101,116.3541,116.2573,116.2925,6705.0
2023-03-31 13:40:00,132.15,132.15,132.06,132.13,3656.0,116.2661,116.2661,116.187,116.2485,3656.0
2023-03-31 13:45:00,132.16,132.22,132.04,132.09,10961.0,116.2749,116.3277,116.1694,116.2134,10961.0
2023-03-31 13:50:00,132.13,132.43,132.13,132.34,4210.0,116.2485,116.5125,116.2485,116.4333,4210.0
2023-03-31 13:55:00,132.37,132.48,132.28,132.46,7616.0,116.4597,116.5565,116.3805,116.5389,7616.0
2023-03-31 14:00:00,132.5,132.6,132.39,132.6,7518.0,116.5741,116.6621,116.4773,116.6621,7518.0
2023-03-31 14:05:00,132.58,132.86,132.55,132.77,11190.0,116.6445,116.8908,116.6181,116.8116,11190.0
2023-03-31 14:10:00,132.78,132.82,132.6,132.61,8776.0,116.8204,116.8556,116.6621,116.6709,8776.0
2023-03-31 14:15:00,132.65,132.87,132.64,132.87,10907.0,116.706,116.8996,116.6973,116.8996,10907.0
2023-03-31 14:20:00,132.85,132.98,132.71,132.72,40160.0,116.882,116.9964,116.7588,116.7676,40160.0
2023-03-31 14:25:00,132.73,132.84,132.61,132.7,7401.0,116.7764,116.8732,116.6709,116.75,7401.0
2023-03-31 14:30:00,132.66,132.75,132.6,132.7,16088.0,116.7148,116.794,116.6621,116.75,16088.0
2023-03-31 14:35:00,132.71,132.75,132.56,132.57,6853.0,116.7588,116.794,116.6269,116.6357,6853.0
2023-03-31 14:40:00,132.62,132.8,132.55,132.75,5143.0,116.6797,116.838,116.6181,116.794,5143.0
2023-03-31 14:45:00,132.75,133.02,132.72,132.98,6386.0,116.794,117.0316,116.7676,116.9964,6386.0
2023-03-31 14:50:00,133.0,133.0,132.69,132.84,14983.0,117.014,117.014,116.7412,116.8732,14983.0
2023-03-31 14:55:00,132.83,132.89,132.7,132.85,13248.0,116.8644,116.9172,116.75,116.882,13248.0
2023-03-31 15:00:00,132.88,133.03,132.78,132.96,34684.0,116.9084,117.0404,116.8204,116.9788,34684.0
2023-03-31 15:05:00,132.98,133.01,132.65,132.68,15955.0,116.9964,117.0228,116.706,116.7324,15955.0
2023-03-31 15:10:00,132.69,132.77,132.55,132.72,12854.0,116.7412,116.8116,116.6181,116.7676,12854.0
2023-03-31 15:15:00,132.74,133.0,132.73,132.89,21052.0,116.7852,117.014,116.7764,116.9172,21052.0
2023-03-31 15:20:00,132.91,133.2,132.77,133.2,28916.0,116.9348,117.1899,116.8116,117.1899,28916.0
2023-03-31 15:25:00,133.16,133.43,133.13,133.22,12108.0,117.1547,117.3923,117.1284,117.2075,12108.0
2023-03-31 15:30:00,133.24,133.39,133.09,133.18,15268.0,117.2251,117.3571,117.0932,117.1723,15268.0
2023-03-31 15:35:00,133.08,133.2,132.88,132.89,18438.0,117.0844,117.1899,116.9084,116.9172,18438.0
2023-03-31 15:40:00,132.91,133.02,132.88,132.92,15744.0,116.9348,117.0316,116.9084,116.9436,15744.0
2023-03-31 15:45:00,132.89,133.06,132.79,132.91,22692.0,116.9172,117.0668,116.8292,116.9348,22692.0
2023-03-31 15:50:00,132.95,133.75,132.89,133.58,78258.0,116.97,117.6738,116.9172,117.5243,78258.0
2023-03-31 15:55:00,133.61,133.95,133.61,133.83,147653.0,117.5507,117.8498,117.5507,117.7442,147653.0
2023-04-03 09:30:00,132.58,132.76,132.31,132.49,20446.0,116.6445,116.8028,116.4069,116.5653,20446.0
2023-04-03 09:35:00,132.45,132.53,132.08,132.4,7747.0,116.5301,116.6005,116.2046,116.4861,7747.0
2023-04-03 09:40:00,132.18,132.27,131.68,131.79,23501.0,116.2925,116.3717,115.8526,115.9494,23501.0
2023-04-03 09:45:00,131.83,132.27,131.83,132.22,11584.0,115.9846,116.3717,115.9846,116.3277,11584.0
2023-04-03 09:50:00,132.33,132.81,132.33,132.62,5606.0,116.4245,116.8468,116.4245,116.6797,5606.0
2023-04-03 09:55:00,132.73,132.95,132.28,132.44,10658.0,116.7764,116.97,116.3805,116.5213,10658.0
2023-04-03 10:00:00,132.51,132.97,132.51,132.69,4077.0,116.5829,116.9876,116.5829,116.7412,4077.0
2023-04-03 10:05:00,132.64,132.95,132.46,132.89,7215.0,116.6973,116.97,116.5389,116.9172,7215.0
2023-04-03 10:10:00,132.8,132.93,132.67,132.93,3177.0,116.838,116.9524,116.7236,116.9524,3177.0
2023-04-03 10:15:00,132.86,133.13,132.77,133.06,8791.0,116.8908,117.1284,116.8116,117.0668,8791.0
2023-04-03 10:20:00,133.09,133.13,132.76,132.81,3118.0,117.0932,117.1284,116.8028,116.8468,3118.0
2023-04-03 10:25:00,132.91,132.95,132.61,132.77,4184.0,116.9348,116.97,116.6709,116.8116,4184.0
2023-04-03 10:30:00,132.72,132.74,132.5,132.53,2646.0,116.7676,116.7852,116.5741,116.6005,2646.0
2023-04-03 10:35:00,132.59,132.62,132.34,132.34,4044.0,116.6533,116.6797,116.4333,116.4333,4044.0
2023-04-03 10:40:00,132.3,132.43,132.27,132.32,5584.0,116.3981,116.5125,116.3717,116.4157,5584.0
2023-04-03 10:45:00,132.27,132.51,132.11,132.45,14822.0,116.3717,116.5829,116.231,116.5301,14822.0
2023-04-03 10:50:00,132.41,132.59,132.09,132.22,8894.0,116.4949,116.6533,116.2134,116.3277,8894.0
2023-04-03 10:55:00,132.23,132.32,132.0,132.06,6115.0,116.3365,116.4157,116.1342,116.187,6115.0
2023-04-03 11:00:00,132.12,132.42,132.12,132.29,2528.0,116.2398,116.5037,116.2398,116.3893,2528.0
2023-04-03 11:05:00,132.28,132.31,132.13,132.28,8263.0,116.3805,116.4069,116.2485,116.3805,8263.0
2023-04-03 11:10:00,132.26,132.4,132.21,132.26,3165.0,116.3629,116.4861,116.3189,116.3629,3165.0
2023-04-03 11:15:00,132.25,132.49,132.18,132.32,4815.0,116.3541,116.5653,116.2925,116.4157,4815.0
2023-04-03 11:20:00,132.26,132.29,132.16,132.17,3204.0,116.3629,116.3893,116.2749,116.2837,3204.0
2023-04-03 11:25:00,132.15,132.24,132.11,132.22,4793.0,116.2661,116.3453,116.231,116.3277,4793.0
2023-04-03 11:30:00,132.15,132.41,132.14,132.32,5319.0,116.2661,116.4949,116.2573,116.4157,5319.0
2023-04-03 11:35:00,132.33,132.45,132.23,132.43,2599.0,116.4245,116.5301,116.3365,116.5125,2599.0
2023-04-03 11:40:00,132.49,132.52,132.3,132.52,5880.0,116.5653,116.5917,116.3981,116.5917,5880.0
2023-04-03 11:45:00,132.47,132.7,132.45,132.62,6954.0,116.5477,116.75,116.5301,116.6797,6954.0
2023-04-03 11:50:00,132.54,132.54,132.41,132.46,2192.0,116.6093,116.6093,116.4949,116.5389,2192.0
2023-04-03 11:55:00,132.48,132.61,132.48,132.6,2055.0,116.5565,116.6709,116.5565,116.6621,2055.0
2023-04-03 12:00:00,132.6,132.79,132.6,132.68,3964.0,116.6621,116.8292,116.6621,116.7324,3964.0
2023-04-03 12:05:00,132.66,132.7,132.52,132.62,2109.0,116.7148,116.75,116.5917,116.6797,2109.0
2023-04-03 12:10:00,132.65,132.68,132.49,132.54,2436.0,116.706,116.7324,116.5653,116.6093,2436.0
2023-04-03 12:15:00,132.53,132.68,132.48,132.67,1714.0,116.6005,116.7324,116.5565,116.7236,1714.0
2023-04-03 12:20:00,132.74,132.79,132.56,132.68,6800.0,116.7852,116.8292,116.6269,116.7324,6800.0
2023-04-03 12:25:00,132.72,132.77,132.68,132.77,570.0,116.7676,116.8116,116.7324,116.8116,570.0
2023-04-03 12:30:00,132.62,132.62,132.45,132.48,1721.0,116.6797,116.6797,116.5301,116.5565,1721.0
2023-04-03 12:35:00,132.43,132.58,132.3,132.3,11131.0,116.5125,116.6445,116.3981,116.3981,11131.0
2023-04-03 12:40:00,132.3,132.41,132.13,132.13,5809.0,116.3981,116.4949,116.2485,116.2485,5809.0
2023-04-03 12:45:00,132.11,132.25,132.1,132.24,1682.0,116.231,116.3541,116.2222,116.3453,1682.0
2023-04-03 12:50:00,132.26,132.31,132.17,132.17,2626.0,116.3629,116.4069,116.2837,116.2837,2626.0
2023-04-03 12:55:00,132.09,132.24,132.09,132.11,3075.0,116.2134,116.3453,116.2134,116.231,3075.0
2023-04-03 13:00:00,132.13,132.15,132.05,132.15,2885.0,116.2485,116.2661,116.1782,116.2661,2885.0
2023-04-03 13:05:00,132.06,132.22,131.98,132.21,2452.0,116.187,116.3277,116.1166,116.3189,2452.0
2023-04-03 13:10:00,132.18,132.38,132.18,132.23,2549.0,116.2925,116.4685,116.2925,116.3365,2549.0
2023-04-03 13:15:00,132.27,132.36,132.24,132.36,2808.0,116.3717,116.4509,116.3453,116.4509,2808.0
2023-04-03 13:20:00,132.4,132.49,132.32,132.44,4118.0,116.4861,116.5653,116.4157,116.5213,4118.0
2023-04-03 13:25:00,132.4,132.47,132.25,132.25,7612.0,116.4861,116.5477,116.3541,116.3541,7612.0
2023-04-03 13:30:00,132.22,132.24,132.08,132.09,7000.0,116.3277,116.3453,116.2046,116.2134,7000.0
2023-04-03 13:35:00,132.03,132.25,132.0,132.2,6018.0,116.1606,116.3541,116.1342,116.3101,6018.0
2023-04-03 13:40:00,132.18,132.21,131.95,132.05,4868.0,116.2925,116.3189,116.0902,116.1782,4868.0
2023-04-03 13:45:00,132.03,132.03,131.91,131.98,2385.0,116.1606,116.1606,116.055,116.1166,2385.0
2023-04-03 13:50:00,131.9,131.99,131.72,131.84,5755.0,116.0462,116.1254,115.8878,115.9934,5755.0
2023-04-03 13:55:00,131.85,131.98,131.84,131.92,4586.0,116.0022,116.1166,115.9934,116.0638,4586.0
2023-04-03 14:00:00,131.94,131.94,131.77,131.85,6034.0,116.0814,116.0814,115.9318,116.0022,6034.0
2023-04-03 14:05:00,131.82,131.87,131.69,131.82,4657.0,115.9758,116.0198,115.8614,115.9758,4657.0
2023-04-03 14:10:00,131.8,131.91,131.72,131.79,9234.0,115.9582,116.055,115.8878,115.9494,9234.0
2023-04-03 14:15:00,131.84,131.89,131.67,131.67,3932.0,115.9934,116.0374,115.8438,115.8438,3932.0
2023-04-03 14:20:00,131.69,131.81,131.61,131.81,6275.0,115.8614,115.967,115.7911,115.967,6275.0
2023-04-03 14:25:00,131.82,131.91,131.72,131.77,7829.0,115.9758,116.055,115.8878,115.9318,7829.0
2023-04-03 14:30:00,131.72,131.93,131.65,131.93,5362.0,115.8878,116.0726,115.8262,116.0726,5362.0
2023-04-03 14:35:00,131.95,132.04,131.91,131.99,6531.0,116.0902,116.1694,116.055,116.1254,6531.0
2023-04-03 14:40:00,131.97,132.02,131.87,131.88,2884.0,116.1078,116.1518,116.0198,116.0286,2884.0
2023-04-03 14:45:00,131.91,131.94,131.79,131.83,7026.0,116.055,116.0814,115.9494,115.9846,7026.0
2023-04-03 14:50:00,131.79,131.98,131.79,131.86,6638.0,115.9494,116.1166,115.9494,116.011,6638.0
2023-04-03 14:55:00,131.82,131.84,131.68,131.72,5823.0,115.9758,115.9934,115.8526,115.8878,5823.0
2023-04-03 15:00:00,131.68,131.87,131.61,131.74,14070.0,115.8526,116.0198,115.7911,115.9054,14070.0
2023-04-03 15:05:00,131.8,131.8,131.45,131.5,9802.0,115.9582,115.9582,115.6503,115.6943,9802.0
2023-04-03 15:10:00,131.5,131.7,131.46,131.47,17074.0,115.6943,115.8702,115.6591,115.6679,17074.0
2023-04-03 15:15:00,131.5,131.56,131.38,131.48,14648.0,115.6943,115.7471,115.5887,115.6767,14648.0
2023-04-03 15:20:00,131.49,131.53,131.41,131.43,11746.0,115.6855,115.7207,115.6151,115.6327,11746.0
2023-04-03 15:25:00,131.48,131.62,131.42,131.62,8202.0,115.6767,115.7998,115.6239,115.7998,8202.0
2023-04-03 15:30:00,131.57,131.77,131.51,131.7,11887.0,115.7559,115.9318,115.7031,115.8702,11887.0
2023-04-03 15:35:00,131.7,131.81,131.64,131.64,16749.0,115.8702,115.967,115.8174,115.8174,16749.0
2023-04-03 15:40:00,131.65,131.8,131.61,131.69,17974.0,115.8262,115.9582,115.7911,115.8614,17974.0
2023-04-03 15:45:00,131.68,131.96,131.66,131.86,22209.0,115.8526,116.099,115.835,116.011,22209.0
2023-04-03 15:50:00,131.83,132.03,131.73,131.79,33475.0,115.9846,116.1606,115.8966,115.9494,33475.0
2023-04-03 15:55:00,131.8,132.38,131.8,132.18,113690.0,115.9582,116.4685,115.9582,116.2925,113690.0
2023-04-04 09:30:00,132.5,132.5,131.75,132.23,14073.0,116.5741,116.5741,115.9142,116.3365,14073.0
2023-04-04 09:35:00,132.45,132.49,132.14,132.24,3227.0,116.5301,116.5653,116.2573,116.3453,3227.0
2023-04-04 09:40:00,132.35,132.44,132.09,132.09,3909.0,116.4421,116.5213,116.2134,116.2134,3909.0
2023-04-04 09:45:00,132.09,132.25,131.84,132.25,2851.0,116.2134,116.3541,115.9934,116.3541,2851.0
2023-04-04 09:50:00,132.08,132.34,132.07,132.28,4004.0,116.2046,116.4333,116.1958,116.3805,4004.0
2023-04-04 09:55:00,132.15,132.27,132.02,132.02,2797.0,116.2661,116.3717,116.1518,116.1518,2797.0
2023-04-04 10:00:00,132.18,132.6,132.06,132.55,10017.0,116.2925,116.6621,116.187,116.6181,10017.0
2023-04-04 10:05:00,132.62,132.85,132.52,132.85,3544.0,116.6797,116.882,116.5917,116.882,3544.0
2023-04-04 10:10:00,132.8,133.24,132.8,133.21,10419.0,116.838,117.2251,116.838,117.1987,10419.0
2023-04-04 10:15:00,133.26,133.69,133.16,133.53,15721.0,117.2427,117.621,117.1547,117.4803,15721.0
2023-04-04 10:20:00,133.49,133.49,132.95,133.0,17638.0,117.4451,117.4451,116.97,117.014,17638.0
2023-04-04 10:25:00,132.93,133.07,132.78,132.87,8478.0,116.9524,117.0756,116.8204,116.8996,8478.0
2023-04-04 10:30:00,132.91,133.09,132.86,133.07,4409.0,116.9348,117.0932,116.8908,117.0756,4409.0
2023-04-04 10:35:00,133.08,133.21,132.8,132.82,3680.0,117.0844,117.1987,116.838,116.8556,3680.0
2023-04-04 10:40:00,132.81,132.97,132.63,132.89,7312.0,116.8468,116.9876,116.6885,116.9172,7312.0
2023-04-04 10:45:00,132.96,132.98,132.74,132.91,2960.0,116.9788,116.9964,116.7852,116.9348,2960.0
2023-04-04 10:50:00,132.85,132.96,132.62,132.75,4519.0,116.882,116.9788,116.6797,116.794,4519.0
2023-04-04 10:55:00,132.69,132.82,132.5,132.52,6534.0,116.7412,116.8556,116.5741,116.5917,6534.0
2023-04-04 11:00:00,132.46,132.74,132.33,132.69,6739.0,116.5389,116.7852,116.4245,116.7412,6739.0
2023-04-04 11:05:00,132.63,132.69,132.29,132.29,5197.0,116.6885,116.7412,116.3893,116.3893,5197.0
2023-04-04 11:10:00,132.34,132.88,132.28,132.88,3097.0,116.4333,116.9084,116.3805,116.9084,3097.0
2023-04-04 11:15:00,132.84,132.85,132.44,132.51,6014.0,116.8732,116.882,116.5213,116.5829,6014.0
2023-04-04 11:20:00,132.51,132.72,132.41,132.55,4724.0,116.5829,116.7676,116.4949,116.6181,4724.0
2023-04-04 11:25:00,132.6,132.86,132.57,132.8,7603.0,116.6621,116.8908,116.6357,116.838,7603.0
2023-04-04 11:30:00,132.81,132.81,132.61,132.69,6209.0,116.8468,116.8468,116.6709,116.7412,6209.0
2023-04-04 11:35:00,132.75,133.0,132.73,132.97,3253.0,116.794,117.014,116.7764,116.9876,3253.0
2023-04-04 11:40:00,132.91,133.09,132.86,133.04,3380.0,116.9348,117.0932,116.8908,117.0492,3380.0
2023-04-04 11:45:00,133.05,133.3,133.05,133.23,5403.0,117.058,117.2779,117.058,117.2163,5403.0
2023-04-04 11:50:00,133.19,133.32,133.16,133.25,5048.0,117.1811,117.2955,117.1547,117.2339,5048.0
2023-04-04 11:55:00,133.26,133.35,132.94,132.94,11217.0,117.2427,117.3219,116.9612,116.9612,11217.0
2023-04-04 12:00:00,132.94,133.03,132.85,132.93,2707.0,116.9612,117.0404,116.882,116.9524,2707.0
2023-04-04 12:05:00,132.99,133.06,132.89,132.98,3756.0,117.0052,117.0668,116.9172,116.9964,3756.0
2023-04-04 12:10:00,133.03,133.1,132.98,133.01,1600.0,117.0404,117.102,116.9964,117.0228,1600.0
2023-04-04 12:15:00,133.01,133.09,132.95,133.01,3456.0,117.0228,117.0932,116.97,117.0228,3456.0
2023-04-04 12:20:00,132.99,133.11,132.9,133.11,3863.0,117.0052,117.1108,116.926,117.1108,3863.0
2023-04-04 12:25:00,133.15,133.34,133.15,133.21,8525.0,117.146,117.3131,117.146,117.1987,8525.0
2023-04-04 12:30:00,133.25,133.27,133.08,133.15,5825.0,117.2339,117.2515,117.0844,117.146,5825.0
2023-04-04 12:35:00,133.17,133.17,133.09,133.17,2553.0,117.1635,117.1635,117.0932,117.1635,2553.0
2023-04-04 12:40:00,133.25,133.32,133.25,133.25,3782.0,117.2339,117.2955,117.2339,117.2339,3782.0
2023-04-04 12:45:00,133.27,133.41,133.21,133.32,3296.0,117.2515,117.3747,117.1987,117.2955,3296.0
2023-04-04 12:50:00,133.41,133.41,132.95,133.01,2927.0,117.3747,117.3747,116.97,117.0228,2927.0
2023-04-04 12:55:00,132.97,133.17,132.96,133.07,12995.0,116.9876,117.1635,116.9788,117.0756,12995.0
2023-04-04 13:00:00,132.98,133.03,132.91,133.0,4414.0,116.9964,117.0404,116.9348,117.014,4414.0
2023-04-04 13:05:00,132.99,133.24,132.95,133.21,6059.0,117.0052,117.2251,116.97,117.1987,6059.0
2023-04-04 13:10:00,133.2,133.29,133.05,133.29,4832.0,117.1899,117.2691,117.058,117.2691,4832.0
2023-04-04 13:15:00,133.24,133.39,133.21,133.39,3874.0,117.2251,117.3571,117.1987,117.3571,3874.0
2023-04-04 13:20:00,133.35,133.49,133.34,133.43,3342.0,117.3219,117.4451,117.3131,117.3923,3342.0
2023-04-04 13:25:00,133.53,133.56,133.48,133.53,3113.0,117.4803,117.5067,117.4363,117.4803,3113.0
2023-04-04 13:30:00,133.53,133.72,133.45,133.46,10668.0,117.4803,117.6474,117.4099,117.4187,10668.0
2023-04-04 13:35:00,133.52,133.68,133.51,133.66,1980.0,117.4715,117.6122,117.4627,117.5947,1980.0
2023-04-04 13:40:00,133.52,133.55,133.35,133.35,3980.0,117.4715,117.4979,117.3219,117.3219,3980.0
2023-04-04 13:45:00,133.46,133.58,133.38,133.58,9838.0,117.4187,117.5243,117.3483,117.5243,9838.0
2023-04-04 13:50:00,133.61,133.61,133.46,133.5,2902.0,117.5507,117.5507,117.4187,117.4539,2902.0
2023-04-04 13:55:00,133.51,133.52,133.16,133.19,5295.0,117.4627,117.4715,117.1547,117.1811,5295.0
2023-04-04 14:00:00,133.15,133.39,133.12,133.34,4737.0,117.146,117.3571,117.1196,117.3131,4737.0
2023-04-04 14:05:00,133.36,133.42,133.3,133.31,4770.0,117.3307,117.3835,117.2779,117.2867,4770.0
2023-04-04 14:10:00,133.34,133.47,133.3,133.31,2653.0,117.3131,117.4275,117.2779,117.2867,2653.0
2023-04-04 14:15:00,133.3,133.33,133.14,133.17,2315.0,117.2779,117.3043,117.1372,117.1635,2315.0
2023-04-04 14:20:00,133.22,133.33,133.18,133.2,2489.0,117.2075,117.3043,117.1723,117.1899,2489.0
2023-04-04 14:25:00,133.23,133.24,133.02,133.13,2911.0,117.2163,117.2251,117.0316,117.1284,2911.0
2023-04-04 14:30:00,133.11,133.11,132.95,132.95,2775.0,117.1108,117.1108,116.97,116.97,2775.0
2023-04-04 14:35:00,133.08,133.24,132.93,133.12,2514.0,117.0844,117.2251,116.9524,117.1196,2514.0
2023-04-04 14:40:00,133.18,133.23,133.09,133.21,2568.0,117.1723,117.2163,117.0932,117.1987,2568.0
2023-04-04 14:45:00,133.27,133.27,133.05,133.08,2165.0,117.2515,117.2515,117.058,117.0844,2165.0
2023-04-04 14:50:00,133.12,133.28,133.09,133.28,3532.0,117.1196,117.2603,117.0932,117.2603,3532.0
2023-04-04 14:55:00,133.23,133.26,133.15,133.25,3623.0,117.2163,117.2427,117.146,117.2339,3623.0
2023-04-04 15:00:00,133.19,133.37,133.17,133.33,3122.0,117.1811,117.3395,117.1635,117.3043,3122.0
2023-04-04 15:05:00,133.38,133.41,133.28,133.38,2152.0,117.3483,117.3747,117.2603,117.3483,2152.0
2023-04-04 15:10:00,133.34,133.4,133.28,133.39,5030.0,117.3131,117.3659,117.2603,117.3571,5030.0
2023-04-04 15:15:00,133.38,133.42,133.22,133.31,5310.0,117.3483,117.3835,117.2075,117.2867,5310.0
2023-04-04 15:20:00,133.36,133.49,133.24,133.26,4523.0,117.3307,117.4451,117.2251,117.2427,4523.0
2023-04-04 15:25:00,133.23,133.37,133.22,133.35,5351.0,117.2163,117.3395,117.2075,117.3219,5351.0
2023-04-04 15:30:00,133.29,133.38,133.12,133.13,6313.0,117.2691,117.3483,117.1196,117.1284,6313.0
2023-04-04 15:35:00,133.1,133.24,133.04,133.06,8993.0,117.102,117.2251,117.0492,117.0668,8993.0
2023-04-04 15:40:00,133.05,133.2,133.05,133.16,10240.0,117.058,117.1899,117.058,117.1547,10240.0
2023-04-04 15:45:00,133.13,133.25,133.03,133.12,16813.0,117.1284,117.2339,117.0404,117.1196,16813.0
2023-04-04 15:50:00,133.06,133.4,133.06,133.34,21896.0,117.0668,117.3659,117.0668,117.3131,21896.0
2023-04-04 15:55:00,133.37,133.81,133.31,133.66,101335.0,117.3395,117.7266,117.2867,117.5947,101335.0
2023-04-05 09:30:00,134.0,134.33,133.74,133.78,18621.0,117.8938,118.1841,117.665,117.7002,18621.0
2023-04-05 09:35:00,133.56,134.54,133.42,134.32,11735.0,117.5067,118.3689,117.3835,118.1753,11735.0
2023-04-05 09:40:00,134.31,135.04,134.31,135.04,11055.0,118.1665,118.8088,118.1665,118.8088,11055.0
2023-04-05 09:45:00,134.97,135.38,134.78,134.95,9075.0,118.7472,119.1079,118.58,118.7296,9075.0
2023-04-05 09:50:00,135.05,135.06,134.77,134.84,4867.0,118.8176,118.8264,118.5712,118.6328,4867.0
2023-04-05 09:55:00,134.85,134.99,134.69,134.85,3379.0,118.6416,118.7648,118.5008,118.6416,3379.0
2023-04-05 10:00:00,134.92,135.11,134.78,135.03,8502.0,118.7032,118.8704,118.58,118.8,8502.0
2023-04-05 10:05:00,135.12,135.34,135.0,135.1,10680.0,118.8792,119.0727,118.7736,118.8616,10680.0
2023-04-05 10:10:00,135.07,135.17,134.81,135.13,11124.0,118.8352,118.9232,118.6064,118.888,11124.0
2023-04-05 10:15:00,135.08,135.2,134.85,135.2,6868.0,118.844,118.9495,118.6416,118.9495,6868.0
2023-04-05 10:20:00,135.08,135.23,134.99,135.03,3819.0,118.844,118.9759,118.7648,118.8,3819.0
2023-04-05 10:25:00,134.98,135.04,134.9,134.95,4096.0,118.756,118.8088,118.6856,118.7296,4096.0
2023-04-05 10:30:00,134.9,134.92,134.69,134.9,4970.0,118.6856,118.7032,118.5008,118.6856,4970.0
2023-04-05 10:35:00,134.87,134.88,134.45,134.46,7347.0,118.6592,118.668,118.2897,118.2985,7347.0
2023-04-05 10:40:00,134.53,134.71,134.52,134.58,2622.0,118.3601,118.5184,118.3513,118.4041,2622.0
2023-04-05 10:45:00,134.58,134.89,134.56,134.65,6715.0,118.4041,118.6768,118.3865,118.4657,6715.0
2023-04-05 10:50:00,134.7,134.76,134.55,134.59,2505.0,118.5096,118.5624,118.3777,118.4129,2505.0
2023-04-05 10:55:00,134.56,134.66,134.53,134.66,3601.0,118.3865,118.4745,118.3601,118.4745,3601.0
2023-04-05 11:00:00,134.65,134.78,134.47,134.78,7248.0,118.4657,118.58,118.3073,118.58,7248.0
2023-04-05 11:05:00,134.84,134.96,134.71,134.71,2781.0,118.6328,118.7384,118.5184,118.5184,2781.0
2023-04-05 11:10:00,134.75,135.0,134.68,135.0,7734.0,118.5536,118.7736,118.4921,118.7736,7734.0
2023-04-05 11:15:00,135.03,135.25,134.98,135.24,5112.0,118.8,118.9935,118.756,118.9847,5112.0
2023-04-05 11:20:00,135.19,135.35,135.17,135.24,6395.0,118.9408,119.0815,118.9232,118.9847,6395.0
2023-04-05 11:25:00,135.29,135.34,135.13,135.19,3257.0,119.0287,119.0727,118.888,118.9408,3257.0
2023-04-05 11:30:00,135.17,135.31,135.07,135.19,4436.0,118.9232,119.0463,118.8352,118.9408,4436.0
2023-04-05 11:35:00,135.21,135.4,135.16,135.23,5585.0,118.9583,119.1255,118.9144,118.9759,5585.0
2023-04-05 11:40:00,135.2,135.34,135.16,135.16,4009.0,118.9495,119.0727,118.9144,118.9144,4009.0
2023-04-05 11:45:00,135.21,135.3,135.16,135.21,5920.0,118.9583,119.0375,118.9144,118.9583,5920.0
2023-04-05 11:50:00,135.17,135.2,135.11,135.14,3126.0,118.9232,118.9495,118.8704,118.8968,3126.0
2023-04-05 11:55:00,135.16,135.3,135.14,135.19,4295.0,118.9144,119.0375,118.8968,118.9408,4295.0
2023-04-05 12:00:00,135.16,135.19,135.01,135.14,4640.0,118.9144,118.9408,118.7824,118.8968,4640.0
2023-04-05 12:05:00,135.14,135.14,135.04,135.07,4180.0,118.8968,118.8968,118.8088,118.8352,4180.0
2023-04-05 12:10:00,135.04,135.11,134.98,135.09,11386.0,118.8088,118.8704,118.756,118.8528,11386.0
2023-04-05 12:15:00,135.05,135.26,134.96,135.17,12606.0,118.8176,119.0023,118.7384,118.9232,12606.0
2023-04-05 12:20:00,135.13,135.32,135.07,135.32,5651.0,118.888,119.0551,118.8352,119.0551,5651.0
2023-04-05 12:25:00,135.36,135.48,135.23,135.41,9207.0,119.0903,119.1959,118.9759,119.1343,9207.0
2023-04-05 12:30:00,135.44,135.46,135.36,135.37,4221.0,119.1607,119.1783,119.0903,119.0991,4221.0
2023-04-05 12:35:00,135.4,135.7,135.39,135.66,4360.0,119.1255,119.3895,119.1167,119.3543,4360.0
2023-04-05 12:40:00,135.67,135.89,135.67,135.74,7043.0,119.3631,119.5566,119.3631,119.4246,7043.0
2023-04-05 12:45:00,135.79,135.95,135.74,135.74,26137.0,119.4686,119.6094,119.4246,119.4246,26137.0
2023-04-05 12:50:00,135.7,135.81,135.58,135.81,6092.0,119.3895,119.4862,119.2839,119.4862,6092.0
2023-04-05 12:55:00,135.86,135.87,135.8,135.84,7950.0,119.5302,119.539,119.4774,119.5126,7950.0
2023-04-05 13:00:00,135.87,135.98,135.82,135.91,9570.0,119.539,119.6358,119.495,119.5742,9570.0
2023-04-05 13:05:00,135.99,136.04,135.77,135.8,5223.0,119.6446,119.6886,119.451,119.4774,5223.0
2023-04-05 13:10:00,135.84,136.06,135.82,135.97,7752.0,119.5126,119.7062,119.495,119.627,7752.0
2023-04-05 13:15:00,136.0,136.03,135.9,136.01,7043.0,119.6534,119.6798,119.5654,119.6622,7043.0
2023-04-05 13:20:00,136.03,136.18,136.0,136.11,8100.0,119.6798,119.8118,119.6534,119.7502,8100.0
2023-04-05 13:25:00,136.13,136.29,136.11,136.19,6187.0,119.7678,119.9085,119.7502,119.8206,6187.0
2023-04-05 13:30:00,136.19,136.25,136.11,136.24,9435.0,119.8206,119.8733,119.7502,119.8645,9435.0
2023-04-05 13:35:00,136.22,136.25,136.12,136.15,12237.0,119.8469,119.8733,119.759,119.7854,12237.0
2023-04-05 13:40:00,136.2,136.2,135.9,135.99,6247.0,119.8294,119.8294,119.5654,119.6446,6247.0
2023-04-05 13:45:00,135.97,136.02,135.83,135.93,4380.0,119.627,119.671,119.5038,119.5918,4380.0
2023-04-05 13:50:00,135.94,136.17,135.94,135.97,4496.0,119.6006,119.803,119.6006,119.627,4496.0
2023-04-05 13:55:00,136.0,136.16,135.99,136.11,4852.0,119.6534,119.7942,119.6446,119.7502,4852.0
2023-04-05 14:00:00,136.13,136.22,135.92,135.92,7987.0,119.7678,119.8469,119.583,119.583,7987.0
2023-04-05 14:05:00,135.9,135.92,135.67,135.67,9389.0,119.5654,119.583,119.3631,119.3631,9389.0
2023-04-05 14:10:00,135.66,135.69,135.52,135.69,8759.0,119.3543,119.3807,119.2311,119.3807,8759.0
2023-04-05 14:15:00,135.67,135.81,135.63,135.69,7859.0,119.3631,119.4862,119.3279,119.3807,7859.0
2023-04-05 14:20:00,135.72,135.74,135.59,135.61,7783.0,119.407,119.4246,119.2927,119.3103,7783.0
2023-04-05 14:25:00,135.6,135.65,135.46,135.48,4602.0,119.3015,119.3455,119.1783,119.1959,4602.0
2023-04-05 14:30:00,135.44,135.48,135.34,135.38,5259.0,119.1607,119.1959,119.0727,119.1079,5259.0
2023-04-05 14:35:00,135.35,135.46,135.3,135.34,6443.0,119.0815,119.1783,119.0375,119.0727,6443.0
2023-04-05 14:40:00,135.29,135.4,135.15,135.25,6933.0,119.0287,119.1255,118.9056,118.9935,6933.0
2023-04-05 14:45:00,135.22,135.3,135.14,135.19,13548.0,118.9671,119.0375,118.8968,118.9408,13548.0
2023-04-05 14:50:00,135.18,135.22,134.92,134.97,5748.0,118.932,118.9671,118.7032,118.7472,5748.0
2023-04-05 14:55:00,134.97,135.04,134.91,134.92,6463.0,118.7472,118.8088,118.6944,118.7032,6463.0
2023-04-05 15:00:00,134.9,134.96,134.74,134.95,15053.0,118.6856,118.7384,118.5448,118.7296,15053.0
2023-04-05 15:05:00,134.97,135.04,134.85,134.86,24877.0,118.7472,118.8088,118.6416,118.6504,24877.0
2023-04-05 15:10:00,134.91,134.98,134.81,134.94,7494.0,118.6944,118.756,118.6064,118.7208,7494.0
2023-04-05 15:15:00,134.98,135.0,134.73,134.73,15507.0,118.756,118.7736,118.536,118.536,15507.0
2023-04-05 15:20:00,134.72,134.96,134.72,134.77,9468.0,118.5272,118.7384,118.5272,118.5712,9468.0
2023-04-05 15:25:00,134.8,134.9,134.75,134.77,15613.0,118.5976,118.6856,118.5536,118.5712,15613.0
2023-04-05 15:30:00,134.79,134.97,134.77,134.8,26972.0,118.5888,118.7472,118.5712,118.5976,26972.0
2023-04-05 15:35:00,134.78,134.78,134.26,134.28,38843.0,118.58,118.58,118.1225,118.1401,38843.0
2023-04-05 15:40:00,134.27,134.31,134.05,134.06,53033.0,118.1313,118.1665,117.9378,117.9466,53033.0
2023-04-05 15:45:00,134.07,134.16,133.85,133.93,46092.0,117.9554,118.0346,117.7618,117.8322,46092.0
2023-04-05 15:50:00,133.94,134.04,133.6,133.62,59913.0,117.841,117.929,117.5419,117.5595,59913.0
2023-04-05 15:55:00,133.63,133.86,133.52,133.73,149085.0,117.5683,117.7706,117.4715,117.6562,149085.0
2023-04-06 09:30:00,134.67,135.28,134.42,135.09,29586.0,118.4833,119.0199,118.2633,118.8528,29586.0
2023-04-06 09:35:00,135.09,135.15,134.57,134.58,12340.0,118.8528,118.9056,118.3953,118.4041,12340.0
2023-04-06 09:40:00,134.66,134.7,134.37,134.52,5846.0,118.4745,118.5096,118.2193,118.3513,5846.0
2023-04-06 09:45:00,134.39,134.56,134.25,134.3,4927.0,118.2369,118.3865,118.1137,118.1577,4927.0
2023-04-06 09:50:00,134.25,134.37,134.05,134.16,5244.0,118.1137,118.2193,117.9378,118.0346,5244.0
2023-04-06 09:55:00,134.18,134.18,133.94,133.94,3775.0,118.0521,118.0521,117.841,117.841,3775.0
2023-04-06 10:00:00,134.04,134.15,133.85,134.15,3410.0,117.929,118.0258,117.7618,118.0258,3410.0
2023-04-06 10:05:00,134.17,134.6,134.1,134.6,5312.0,118.0434,118.4217,117.9818,118.4217,5312.0
2023-04-06 10:10:00,134.52,134.6,134.4,134.53,4612.0,118.3513,118.4217,118.2457,118.3601,4612.0
2023-04-06 10:15:00,134.52,134.53,133.59,133.87,13540.0,118.3513,118.3601,117.5331,117.7794,13540.0
2023-04-06 10:20:00,133.94,134.2,133.94,134.16,4230.0,117.841,118.0697,117.841,118.0346,4230.0
2023-04-06 10:25:00,134.16,134.23,133.86,133.89,2547.0,118.0346,118.0961,117.7706,117.797,2547.0
2023-04-06 10:30:00,133.94,134.15,133.9,134.15,5156.0,117.841,118.0258,117.8058,118.0258,5156.0
2023-04-06 10:35:00,134.22,134.27,133.92,134.0,4688.0,118.0873,118.1313,117.8234,117.8938,4688.0
2023-04-06 10:40:00,134.05,134.05,133.61,133.74,2971.0,117.9378,117.9378,117.5507,117.665,2971.0
2023-04-06 10:45:00,133.73,133.83,133.69,133.7,4800.0,117.6562,117.7442,117.621,117.6298,4800.0
2023-04-06 10:50:00,133.69,133.69,133.34,133.34,7034.0,117.621,117.621,117.3131,117.3131,7034.0
2023-04-06 10:55:00,133.36,133.65,133.35,133.65,9293.0,117.3307,117.5859,117.3219,117.5859,9293.0
2023-04-06 11:00:00,133.63,133.87,133.51,133.87,5924.0,117.5683,117.7794,117.4627,117.7794,5924.0
2023-04-06 11:05:00,133.88,133.92,133.66,133.66,6250.0,117.7882,117.8234,117.5947,117.5947,6250.0
2023-04-06 11:10:00,133.61,133.7,133.5,133.68,4529.0,117.5507,117.6298,117.4539,117.6122,4529.0
2023-04-06 11:15:00,133.78,133.99,133.78,133.99,3166.0,117.7002,117.885,117.7002,117.885,3166.0
2023-04-06 11:20:00,133.96,133.98,133.75,133.75,1546.0,117.8586,117.8762,117.6738,117.6738,1546.0
2023-04-06 11:25:00,133.71,133.94,133.7,133.86,2400.0,117.6386,117.841,117.6298,117.7706,2400.0
2023-04-06 11:30:00,133.86,134.25,133.86,134.19,3925.0,117.7706,118.1137,117.7706,118.0609,3925.0
2023-04-06 11:35:00,134.19,134.27,134.13,134.24,6900.0,118.0609,118.1313,118.0082,118.1049,6900.0
2023-04-06 11:40:00,134.27,134.42,134.2,134.23,6101.0,118.1313,118.2633,118.0697,118.0961,6101.0
2023-04-06 11:45:00,134.23,134.26,134.09,134.11,3866.0,118.0961,118.1225,117.973,117.9906,3866.0
2023-04-06 11:50:00,134.02,134.12,133.95,134.12,3923.0,117.9114,117.9994,117.8498,117.9994,3923.0
2023-04-06 11:55:00,134.2,134.33,134.12,134.19,11582.0,118.0697,118.1841,117.9994,118.0609,11582.0
2023-04-06 12:00:00,134.25,134.4,134.16,134.16,9570.0,118.1137,118.2457,118.0346,118.0346,9570.0
2023-04-06 12:05:00,134.18,134.27,134.16,134.16,7193.0,118.0521,118.1313,118.0346,118.0346,7193.0
2023-04-06 12:10:00,134.17,134.44,134.17,134.43,2937.0,118.0434,118.2809,118.0434,118.2721,2937.0
2023-04-06 12:15:00,134.43,134.43,134.23,134.26,2889.0,118.2721,118.2721,118.0961,118.1225,2889.0
2023-04-06 12:20:00,134.21,134.3,134.18,134.24,1759.0,118.0785,118.1577,118.0521,118.1049,1759.0
2023-04-06 12:25:00,134.18,134.26,134.18,134.22,2145.0,118.0521,118.1225,118.0521,118.0873,2145.0
2023-04-06 12:30:00,134.22,134.4,134.19,134.34,5372.0,118.0873,118.2457,118.0609,118.1929,5372.0
2023-04-06 12:35:00,134.37,134.56,134.34,134.54,4686.0,118.2193,118.3865,118.1929,118.3689,4686.0
2023-04-06 12:40:00,134.5,134.54,134.48,134.54,3612.0,118.3337,118.3689,118.3161,118.3689,3612.0
2023-04-06 12:45:00,134.52,134.66,134.45,134.59,3019.0,118.3513,118.4745,118.2897,118.4129,3019.0
2023-04-06 12:50:00,134.56,134.81,134.56,134.81,3506.0,118.3865,118.6064,118.3865,118.6064,3506.0
2023-04-06 12:55:00,134.81,134.88,134.78,134.82,4340.0,118.6064,118.668,118.58,118.6152,4340.0
2023-04-06 13:00:00,134.81,134.84,134.75,134.84,8192.0,118.6064,118.6328,118.5536,118.6328,8192.0
2023-04-06 13:05:00,134.82,134.86,134.78,134.81,2372.0,118.6152,118.6504,118.58,118.6064,2372.0
2023-04-06 13:10:00,134.84,134.87,134.76,134.78,2198.0,118.6328,118.6592,118.5624,118.58,2198.0
2023-04-06 13:15:00,134.8,134.82,134.7,134.7,5004.0,118.5976,118.6152,118.5096,118.5096,5004.0
2023-04-06 13:20:00,134.7,134.78,134.64,134.65,6133.0,118.5096,118.58,118.4569,118.4657,6133.0
2023-04-06 13:25:00,134.66,134.66,134.5,134.5,3624.0,118.4745,118.4745,118.3337,118.3337,3624.0
2023-04-06 13:30:00,134.5,134.56,134.34,134.34,4439.0,118.3337,118.3865,118.1929,118.1929,4439.0
2023-04-06 13:35:00,134.37,134.38,134.29,134.35,3099.0,118.2193,118.2281,118.1489,118.2017,3099.0
2023-04-06 13:40:00,134.35,134.38,134.27,134.35,2988.0,118.2017,118.2281,118.1313,118.2017,2988.0
2023-04-06 13:45:00,134.31,134.48,134.31,134.42,2760.0,118.1665,118.3161,118.1665,118.2633,2760.0
2023-04-06 13:50:00,134.44,134.44,134.13,134.13,3155.0,118.2809,118.2809,118.0082,118.0082,3155.0
2023-04-06 13:55:00,134.11,134.17,134.1,134.14,1107.0,117.9906,118.0434,117.9818,118.017,1107.0
2023-04-06 14:00:00,134.01,134.02,133.8,133.83,3486.0,117.9026,117.9114,117.7178,117.7442,3486.0
2023-04-06 14:05:00,133.83,134.04,133.79,133.99,10924.0,117.7442,117.929,117.709,117.885,10924.0
2023-04-06 14:10:00,133.98,134.05,133.97,133.98,4133.0,117.8762,117.9378,117.8674,117.8762,4133.0
2023-04-06 14:15:00,133.99,134.09,133.86,133.92,5136.0,117.885,117.973,117.7706,117.8234,5136.0
2023-04-06 14:20:00,133.92,134.0,133.88,133.91,7074.0,117.8234,117.8938,117.7882,117.8146,7074.0
2023-04-06 14:25:00,133.91,133.93,133.74,133.81,5218.0,117.8146,117.8322,117.665,117.7266,5218.0
2023-04-06 14:30:00,133.87,133.9,133.72,133.76,3859.0,117.7794,117.8058,117.6474,117.6826,3859.0
2023-04-06 14:35:00,133.74,133.96,133.74,133.96,5321.0,117.665,117.8586,117.665,117.8586,5321.0
2023-04-06 14:40:00,133.88,133.94,133.76,133.87,5193.0,117.7882,117.841,117.6826,117.7794,5193.0
2023-04-06 14:45:00,133.87,133.92,133.83,133.9,2235.0,117.7794,117.8234,117.7442,117.8058,2235.0
2023-04-06 14:50:00,133.9,134.1,133.9,134.1,3611.0,117.8058,117.9818,117.8058,117.9818,3611.0
2023-04-06 14:55:00,134.07,134.11,134.0,134.03,3659.0,117.9554,117.9906,117.8938,117.9202,3659.0
2023-04-06 15:00:00,134.04,134.16,134.01,134.01,8094.0,117.929,118.0346,117.9026,117.9026,8094.0
2023-04-06 15:05:00,134.03,134.1,133.94,134.08,6834.0,117.9202,117.9818,117.841,117.9642,6834.0
2023-04-06 15:10:00,134.04,134.17,134.04,134.17,8173.0,117.929,118.0434,117.929,118.0434,8173.0
2023-04-06 15:15:00,134.14,134.14,133.98,133.99,10853.0,118.017,118.017,117.8762,117.885,10853.0
2023-04-06 15:20:00,133.93,133.95,133.78,133.85,13222.0,117.8322,117.8498,117.7002,117.7618,13222.0
2023-04-06 15:25:00,133.78,134.07,133.76,134.07,6502.0,117.7002,117.9554,117.6826,117.9554,6502.0
2023-04-06 15:30:00,134.09,134.19,134.01,134.01,10511.0,117.973,118.0609,117.9026,117.9026,10511.0
2023-04-06 15:35:00,134.01,134.23,134.01,134.17,8112.0,117.9026,118.0961,117.9026,118.0434,8112.0
2023-04-06 15:40:00,134.16,134.17,134.06,134.13,8798.0,118.0346,118.0434,117.9466,118.0082,8798.0
2023-04-06 15:45:00,134.12,134.28,134.08,134.25,14697.0,117.9994,118.1401,117.9642,118.1137,14697.0
2023-04-06 15:50:00,134.24,134.48,134.24,134.46,23365.0,118.1049,118.3161,118.1049,118.2985,23365.0
2023-04-06 15:55:00,134.44,134.52,134.32,134.38,60810.0,118.2809,118.3513,118.1753,118.2281,60810.0
2023-04-10 09:30:00,133.37,133.37,132.97,133.08,15762.0,117.3395,117.3395,116.9876,117.0844,15762.0
2023-04-10 09:35:00,132.96,133.21,132.5,132.67,15414.0,116.9788,117.1987,116.5741,116.7236,15414.0
2023-04-10 09:40:00,132.76,133.23,132.76,132.99,3953.0,116.8028,117.2163,116.8028,117.0052,3953.0
2023-04-10 09:45:00,133.05,133.17,132.86,132.92,12534.0,117.058,117.1635,116.8908,116.9436,12534.0
2023-04-10 09:50:00,132.93,132.93,132.54,132.7,4502.0,116.9524,116.9524,116.6093,116.75,4502.0
2023-04-10 09:55:00,132.6,132.6,132.06,132.3,4332.0,116.6621,116.6621,116.187,116.3981,4332.0
2023-04-10 10:00:00,132.2,132.73,132.18,132.72,4528.0,116.3101,116.7764,116.2925,116.7676,4528.0
2023-04-10 10:05:00,132.62,132.71,132.52,132.71,14781.0,116.6797,116.7588,116.5917,116.7588,14781.0
2023-04-10 10:10:00,132.83,132.9,132.79,132.84,2359.0,116.8644,116.926,116.8292,116.8732,2359.0
2023-04-10 10:15:00,132.9,133.12,132.89,132.92,21501.0,116.926,117.1196,116.9172,116.9436,21501.0
2023-04-10 10:20:00,132.92,132.99,132.83,132.83,8252.0,116.9436,117.0052,116.8644,116.8644,8252.0
2023-04-10 10:25:00,132.84,132.87,132.58,132.59,11335.0,116.8732,116.8996,116.6445,116.6533,11335.0
2023-04-10 10:30:00,132.57,132.68,132.53,132.68,10214.0,116.6357,116.7324,116.6005,116.7324,10214.0
2023-04-10 10:35:00,132.61,132.73,132.53,132.57,4665.0,116.6709,116.7764,116.6005,116.6357,4665.0
2023-04-10 10:40:00,132.58,132.72,132.53,132.61,8565.0,116.6445,116.7676,116.6005,116.6709,8565.0
2023-04-10 10:45:00,132.58,132.58,132.28,132.44,28197.0,116.6445,116.6445,116.3805,116.5213,28197.0
2023-04-10 10:50:00,132.45,132.55,132.36,132.38,25372.0,116.5301,116.6181,116.4509,116.4685,25372.0
2023-04-10 10:55:00,132.39,132.59,132.38,132.51,5438.0,116.4773,116.6533,116.4685,116.5829,5438.0
2023-04-10 11:00:00,132.53,132.69,132.47,132.63,5537.0,116.6005,116.7412,116.5477,116.6885,5537.0
2023-04-10 11:05:00,132.6,132.67,132.47,132.47,4773.0,116.6621,116.7236,116.5477,116.5477,4773.0
2023-04-10 11:10:00,132.46,132.75,132.38,132.7,12878.0,116.5389,116.794,116.4685,116.75,12878.0
2023-04-10 11:15:00,132.7,132.7,132.44,132.48,5334.0,116.75,116.75,116.5213,116.5565,5334.0
2023-04-10 11:20:00,132.52,132.58,132.45,132.45,1191.0,116.5917,116.6445,116.5301,116.5301,1191.0
2023-04-10 11:25:00,132.38,132.41,132.2,132.2,3214.0,116.4685,116.4949,116.3101,116.3101,3214.0
2023-04-10 11:30:00,132.32,132.44,132.25,132.44,5207.0,116.4157,116.5213,116.3541,116.5213,5207.0
2023-04-10 11:35:00,132.42,132.55,132.38,132.47,11286.0,116.5037,116.6181,116.4685,116.5477,11286.0
2023-04-10 11:40:00,132.48,132.62,132.47,132.52,3479.0,116.5565,116.6797,116.5477,116.5917,3479.0
2023-04-10 11:45:00,132.58,132.71,132.56,132.71,4836.0,116.6445,116.7588,116.6269,116.7588,4836.0
2023-04-10 11:50:00,132.64,132.65,132.43,132.44,5019.0,116.6973,116.706,116.5125,116.5213,5019.0
2023-04-10 11:55:00,132.46,132.49,132.33,132.34,5430.0,116.5389,116.5653,116.4245,116.4333,5430.0
2023-04-10 12:00:00,132.37,132.5,132.31,132.42,6752.0,116.4597,116.5741,116.4069,116.5037,6752.0
2023-04-10 12:05:00,132.4,132.4,132.21,132.31,8909.0,116.4861,116.4861,116.3189,116.4069,8909.0
2023-04-10 12:10:00,132.34,132.41,132.34,132.4,1842.0,116.4333,116.4949,116.4333,116.4861,1842.0
2023-04-10 12:15:00,132.4,132.5,132.38,132.44,6432.0,116.4861,116.5741,116.4685,116.5213,6432.0
2023-04-10 12:20:00,132.41,132.43,132.3,132.38,4295.0,116.4949,116.5125,116.3981,116.4685,4295.0
2023-04-10 12:25:00,132.4,132.52,132.38,132.49,3625.0,116.4861,116.5917,116.4685,116.5653,3625.0
2023-04-10 12:30:00,132.45,132.72,132.45,132.66,4379.0,116.5301,116.7676,116.5301,116.7148,4379.0
2023-04-10 12:35:00,132.67,133.02,132.67,133.02,4979.0,116.7236,117.0316,116.7236,117.0316,4979.0
2023-04-10 12:40:00,133.05,133.1,132.96,133.06,7294.0,117.058,117.102,116.9788,117.0668,7294.0
2023-04-10 12:45:00,133.08,133.1,132.99,133.04,4711.0,117.0844,117.102,117.0052,117.0492,4711.0
2023-04-10 12:50:00,133.06,133.12,132.99,133.11,8694.0,117.0668,117.1196,117.0052,117.1108,8694.0
2023-04-10 12:55:00,133.09,133.16,133.08,133.13,3239.0,117.0932,117.1547,117.0844,117.1284,3239.0
2023-04-10 13:00:00,133.16,133.27,133.12,133.24,4848.0,117.1547,117.2515,117.1196,117.2251,4848.0
2023-04-10 13:05:00,133.28,133.31,133.21,133.28,2390.0,117.2603,117.2867,117.1987,117.2603,2390.0
2023-04-10 13:10:00,133.28,133.46,133.28,133.43,7919.0,117.2603,117.4187,117.2603,117.3923,7919.0
2023-04-10 13:15:00,133.46,133.68,133.46,133.66,3587.0,117.4187,117.6122,117.4187,117.5947,3587.0
2023-04-10 13:20:00,133.65,133.68,133.35,133.38,21708.0,117.5859,117.6122,117.3219,117.3483,21708.0
2023-04-10 13:25:00,133.39,133.48,133.33,133.42,15454.0,117.3571,117.4363,117.3043,117.3835,15454.0
2023-04-10 13:30:00,133.52,133.56,133.3,133.3,5986.0,117.4715,117.5067,117.2779,117.2779,5986.0
2023-04-10 13:35:00,133.3,133.51,133.3,133.43,6669.0,117.2779,117.4627,117.2779,117.3923,6669.0
2023-04-10 13:40:00,133.4,133.4,133.28,133.38,14262.0,117.3659,117.3659,117.2603,117.3483,14262.0
2023-04-10 13:45:00,133.4,133.79,133.4,133.71,3594.0,117.3659,117.709,117.3659,117.6386,3594.0
2023-04-10 13:50:00,133.7,133.94,133.7,133.94,10419.0,117.6298,117.841,117.6298,117.841,10419.0
2023-04-10 13:55:00,133.95,134.11,133.95,134.08,7614.0,117.8498,117.9906,117.8498,117.9642,7614.0
2023-04-10 14:00:00,134.1,134.11,133.46,133.48,15899.0,117.9818,117.9906,117.4187,117.4363,15899.0
2023-04-10 14:05:00,133.49,133.71,133.43,133.64,6136.0,117.4451,117.6386,117.3923,117.5771,6136.0
2023-04-10 14:10:00,133.67,133.74,133.58,133.64,6685.0,117.6034,117.665,117.5243,117.5771,6685.0
2023-04-10 14:15:00,133.67,133.88,133.67,133.87,4559.0,117.6034,117.7882,117.6034,117.7794,4559.0
2023-04-10 14:20:00,133.86,133.98,133.83,133.83,6007.0,117.7706,117.8762,117.7442,117.7442,6007.0
2023-04-10 14:25:00,133.78,133.91,133.76,133.89,3167.0,117.7002,117.8146,117.6826,117.797,3167.0
2023-04-10 14:30:00,133.88,133.96,133.83,133.91,9675.0,117.7882,117.8586,117.7442,117.8146,9675.0
2023-04-10 14:35:00,133.9,133.98,133.9,133.9,1616.0,117.8058,117.8762,117.8058,117.8058,1616.0
2023-04-10 14:40:00,133.85,133.85,133.65,133.72,5038.0,117.7618,117.7618,117.5859,117.6474,5038.0
2023-04-10 14:45:00,133.7,133.71,133.65,133.7,1461.0,117.6298,117.6386,117.5859,117.6298,1461.0
2023-04-10 14:50:00,133.72,133.88,133.72,133.76,5205.0,117.6474,117.7882,117.6474,117.6826,5205.0
2023-04-10 14:55:00,133.76,133.89,133.76,133.83,6269.0,117.6826,117.797,117.6826,117.7442,6269.0
2023-04-10 15:00:00,133.84,133.97,133.8,133.89,7690.0,117.753,117.8674,117.7178,117.797,7690.0
2023-04-10 15:05:00,133.86,133.9,133.72,133.9,9917.0,117.7706,117.8058,117.6474,117.8058,9917.0
2023-04-10 15:10:00,133.9,133.95,133.8,133.8,12270.0,117.8058,117.8498,117.7178,117.7178,12270.0
2023-04-10 15:15:00,133.8,134.23,133.8,134.23,15292.0,117.7178,118.0961,117.7178,118.0961,15292.0
2023-04-10 15:20:00,134.22,134.35,134.12,134.13,10300.0,118.0873,118.2017,117.9994,118.0082,10300.0
2023-04-10 15:25:00,134.09,134.12,133.74,133.75,13782.0,117.973,117.9994,117.665,117.6738,13782.0
2023-04-10 15:30:00,133.75,134.01,133.75,133.89,23841.0,117.6738,117.9026,117.6738,117.797,23841.0
2023-04-10 15:35:00,133.88,133.93,133.68,133.93,11631.0,117.7882,117.8322,117.6122,117.8322,11631.0
2023-04-10 15:40:00,133.9,134.06,133.84,133.88,12395.0,117.8058,117.9466,117.753,117.7882,12395.0
2023-04-10 15:45:00,133.89,134.05,133.85,133.96,50859.0,117.797,117.9378,117.7618,117.8586,50859.0
2023-04-10 15:50:00,134.02,134.06,133.77,133.8,38100.0,117.9114,117.9466,117.6914,117.7178,38100.0
2023-04-10 15:55:00,133.78,134.06,133.78,134.06,68998.0,117.7002,117.9466,117.7002,117.9466,68998.0
2023-04-11 09:30:00,134.24,134.39,133.65,134.24,19092.0,118.1049,118.2369,117.5859,118.1049,19092.0
2023-04-11 09:35:00,134.15,134.17,133.25,133.25,9977.0,118.0258,118.0434,117.2339,117.2339,9977.0
2023-04-11 09:40:00,133.4,133.4,133.05,133.19,25956.0,117.3659,117.3659,117.058,117.1811,25956.0
2023-04-11 09:45:00,133.21,133.48,133.04,133.46,9516.0,117.1987,117.4363,117.0492,117.4187,9516.0
2023-04-11 09:50:00,133.5,133.76,133.45,133.47,6297.0,117.4539,117.6826,117.4099,117.4275,6297.0
2023-04-11 09:55:00,133.46,133.77,133.41,133.77,4162.0,117.4187,117.6914,117.3747,117.6914,4162.0
2023-04-11 10:00:00,133.76,133.76,133.06,133.17,9273.0,117.6826,117.6826,117.0668,117.1635,9273.0
2023-04-11 10:05:00,133.21,133.7,133.17,133.7,6519.0,117.1987,117.6298,117.1635,117.6298,6519.0
2023-04-11 10:10:00,133.59,133.63,133.42,133.57,8433.0,117.5331,117.5683,117.3835,117.5155,8433.0
2023-04-11 10:15:00,133.49,133.78,133.49,133.61,3760.0,117.4451,117.7002,117.4451,117.5507,3760.0
2023-04-11 10:20:00,133.66,133.76,133.58,133.65,5326.0,117.5947,117.6826,117.5243,117.5859,5326.0
2023-04-11 10:25:00,133.67,134.02,133.67,133.89,5534.0,117.6034,117.9114,117.6034,117.797,5534.0
2023-04-11 10:30:00,133.9,133.93,133.79,133.91,3919.0,117.8058,117.8322,117.709,117.8146,3919.0
2023-04-11 10:35:00,133.85,134.02,133.77,133.88,6729.0,117.7618,117.9114,117.6914,117.7882,6729.0
2023-04-11 10:40:00,133.84,133.85,133.58,133.7,5496.0,117.753,117.7618,117.5243,117.6298,5496.0
2023-04-11 10:45:00,133.7,133.8,133.64,133.65,8235.0,117.6298,117.7178,117.5771,117.5859,8235.0
2023-04-11 10:50:00,133.63,133.8,133.6,133.78,6083.0,117.5683,117.7178,117.5419,117.7002,6083.0
2023-04-11 10:55:00,133.77,133.82,133.68,133.82,4720.0,117.6914,117.7354,117.6122,117.7354,4720.0
2023-04-11 11:00:00,133.87,134.01,133.7,133.71,5418.0,117.7794,117.9026,117.6298,117.6386,5418.0
2023-04-11 11:05:00,133.74,133.8,133.64,133.75,3891.0,117.665,117.7178,117.5771,117.6738,3891.0
2023-04-11 11:10:00,133.72,133.73,133.46,133.46,5823.0,117.6474,117.6562,117.4187,117.4187,5823.0
2023-04-11 11:15:00,133.46,133.63,133.45,133.59,7201.0,117.4187,117.5683,117.4099,117.5331,7201.0
2023-04-11 11:20:00,133.6,133.79,133.57,133.74,10107.0,117.5419,117.709,117.5155,117.665,10107.0
2023-04-11 11:25:00,133.72,133.74,133.65,133.67,6422.0,117.6474,117.665,117.5859,117.6034,6422.0
2023-04-11 11:30:00,133.7,133.81,133.6,133.71,16866.0,117.6298,117.7266,117.5419,117.6386,16866.0
2023-04-11 11:35:00,133.68,133.74,133.43,133.63,8584.0,117.6122,117.665,117.3923,117.5683,8584.0
2023-04-11 11:40:00,133.68,133.79,133.52,133.52,6826.0,117.6122,117.709,117.4715,117.4715,6826.0
2023-04-11 11:45:00,133.48,133.62,133.43,133.62,9342.0,117.4363,117.5595,117.3923,117.5595,9342.0
2023-04-11 11:50:00,133.65,133.65,133.38,133.46,11767.0,117.5859,117.5859,117.3483,117.4187,11767.0
2023-04-11 11:55:00,133.44,133.79,133.43,133.68,12957.0,117.4011,117.709,117.3923,117.6122,12957.0
2023-04-11 12:00:00,133.67,133.82,133.61,133.64,5560.0,117.6034,117.7354,117.5507,117.5771,5560.0
2023-04-11 12:05:00,133.68,133.88,133.68,133.8,5853.0,117.6122,117.7882,117.6122,117.7178,5853.0
2023-04-11 12:10:00,133.86,134.12,133.86,134.08,6969.0,117.7706,117.9994,117.7706,117.9642,6969.0
2023-04-11 12:15:00,134.14,134.24,134.08,134.23,6534.0,118.017,118.1049,117.9642,118.0961,6534.0
2023-04-11 12:20:00,134.21,134.31,134.2,134.22,3642.0,118.0785,118.1665,118.0697,118.0873,3642.0
2023-04-11 12:25:00,134.22,134.45,134.22,134.42,10976.0,118.0873,118.2897,118.0873,118.2633,10976.0
2023-04-11 12:30:00,134.46,134.52,134.38,134.44,4857.0,118.2985,118.3513,118.2281,118.2809,4857.0
2023-04-11 12:35:00,134.46,134.68,134.42,134.55,9589.0,118.2985,118.4921,118.2633,118.3777,9589.0
2023-04-11 12:40:00,134.59,134.67,134.54,134.66,7964.0,118.4129,118.4833,118.3689,118.4745,7964.0
2023-04-11 12:45:00,134.7,134.7,134.48,134.51,4494.0,118.5096,118.5096,118.3161,118.3425,4494.0
2023-04-11 12:50:00,134.55,134.61,134.51,134.56,4273.0,118.3777,118.4305,118.3425,118.3865,4273.0
2023-04-11 12:55:00,134.54,134.58,134.46,134.53,3095.0,118.3689,118.4041,118.2985,118.3601,3095.0
2023-04-11 13:00:00,134.54,134.67,134.54,134.61,4930.0,118.3689,118.4833,118.3689,118.4305,4930.0
2023-04-11 13:05:00,134.62,134.82,134.62,134.72,4309.0,118.4393,118.6152,118.4393,118.5272,4309.0
2023-04-11 13:10:00,134.76,134.76,134.58,134.62,3012.0,118.5624,118.5624,118.4041,118.4393,3012.0
2023-04-11 13:15:00,134.65,134.84,134.64,134.79,8636.0,118.4657,118.6328,118.4569,118.5888,8636.0
2023-04-11 13:20:00,134.79,134.79,134.56,134.56,3663.0,118.5888,118.5888,118.3865,118.3865,3663.0
2023-04-11 13:25:00,134.58,134.67,134.56,134.64,6209.0,118.4041,118.4833,118.3865,118.4569,6209.0
2023-04-11 13:30:00,134.62,134.81,134.62,134.68,9215.0,118.4393,118.6064,118.4393,118.4921,9215.0
2023-04-11 13:35:00,134.71,134.75,134.67,134.74,3290.0,118.5184,118.5536,118.4833,118.5448,3290.0
2023-04-11 13:40:00,134.71,134.78,134.66,134.75,4269.0,118.5184,118.58,118.4745,118.5536,4269.0
2023-04-11 13:45:00,134.78,134.82,134.74,134.8,4306.0,118.58,118.6152,118.5448,118.5976,4306.0
2023-04-11 13:50:00,134.82,134.9,134.76,134.87,4866.0,118.6152,118.6856,118.5624,118.6592,4866.0
2023-04-11 13:55:00,134.88,135.0,134.85,134.88,5985.0,118.668,118.7736,118.6416,118.668,5985.0
2023-04-11 14:00:00,134.9,134.92,134.8,134.8,3710.0,118.6856,118.7032,118.5976,118.5976,3710.0
2023-04-11 14:05:00,134.82,134.83,134.7,134.7,4002.0,118.6152,118.624,118.5096,118.5096,4002.0
2023-04-11 14:10:00,134.7,134.96,134.67,134.91,12406.0,118.5096,118.7384,118.4833,118.6944,12406.0
2023-04-11 14:15:00,134.93,134.98,134.79,134.79,6065.0,118.712,118.756,118.5888,118.5888,6065.0
2023-04-11 14:20:00,134.78,134.81,134.71,134.81,3795.0,118.58,118.6064,118.5184,118.6064,3795.0
2023-04-11 14:25:00,134.79,134.79,134.68,134.76,4841.0,118.5888,118.5888,118.4921,118.5624,4841.0
2023-04-11 14:30:00,134.78,134.99,134.78,134.97,6650.0,118.58,118.7648,118.58,118.7472,6650.0
2023-04-11 14:35:00,134.98,135.08,134.94,135.08,5977.0,118.756,118.844,118.7208,118.844,5977.0
2023-04-11 14:40:00,135.08,135.27,135.08,135.27,3774.0,118.844,119.0111,118.844,119.0111,3774.0
2023-04-11 14:45:00,135.29,135.46,135.27,135.44,5141.0,119.0287,119.1783,119.0111,119.1607,5141.0
2023-04-11 14:50:00,135.46,135.48,135.27,135.29,5639.0,119.1783,119.1959,119.0111,119.0287,5639.0
2023-04-11 14:55:00,135.31,135.31,135.1,135.27,4628.0,119.0463,119.0463,118.8616,119.0111,4628.0
2023-04-11 15:00:00,135.25,135.32,135.2,135.24,8225.0,118.9935,119.0551,118.9495,118.9847,8225.0
2023-04-11 15:05:00,135.23,135.27,134.95,135.01,10487.0,118.9759,119.0111,118.7296,118.7824,10487.0
2023-04-11 15:10:00,135.02,135.11,134.89,135.05,5887.0,118.7912,118.8704,118.6768,118.8176,5887.0
2023-04-11 15:15:00,135.11,135.15,134.93,135.01,9395.0,118.8704,118.9056,118.712,118.7824,9395.0
2023-04-11 15:20:00,135.01,135.14,134.97,135.1,8671.0,118.7824,118.8968,118.7472,118.8616,8671.0
2023-04-11 15:25:00,135.13,135.21,134.94,135.07,6951.0,118.888,118.9583,118.7208,118.8352,6951.0
2023-04-11 15:30:00,135.1,135.38,135.09,135.3,12895.0,118.8616,119.1079,118.8528,119.0375,12895.0
2023-04-11 15:35:00,135.25,135.27,135.14,135.19,16114.0,118.9935,119.0111,118.8968,118.9408,16114.0
2023-04-11 15:40:00,135.17,135.17,134.91,135.02,14951.0,118.9232,118.9232,118.6944,118.7912,14951.0
2023-04-11 15:45:00,135.02,135.02,134.79,134.84,17009.0,118.7912,118.7912,118.5888,118.6328,17009.0
2023-04-11 15:50:00,134.83,134.83,134.5,134.6,28648.0,118.624,118.624,118.3337,118.4217,28648.0
2023-04-11 15:55:00,134.59,134.61,134.38,134.5,70530.0,118.4129,118.4305,118.2281,118.3337,70530.0
2023-04-12 09:30:00,135.87,135.9,134.76,134.84,16726.0,119.539,119.5654,118.5624,118.6328,16726.0
2023-04-12 09:35:00,134.94,135.38,134.94,135.3,3498.0,118.7208,119.1079,118.7208,119.0375,3498.0
2023-04-12 09:40:00,135.36,135.48,134.95,135.31,7099.0,119.0903,119.1959,118.7296,119.0463,7099.0
2023-04-12 09:45:00,135.25,135.33,135.0,135.14,4128.0,118.9935,119.0639,118.7736,118.8968,4128.0
2023-04-12 09:50:00,135.19,135.57,135.01,135.53,4954.0,118.9408,119.2751,118.7824,119.2399,4954.0
2023-04-12 09:55:00,135.48,135.5,135.31,135.42,4244.0,119.1959,119.2135,119.0463,119.1431,4244.0
2023-04-12 10:00:00,135.48,135.64,135.4,135.56,4577.0,119.1959,119.3367,119.1255,119.2663,4577.0
2023-04-12 10:05:00,135.54,135.72,135.39,135.6,8757.0,119.2487,119.407,119.1167,119.3015,8757.0
2023-04-12 10:10:00,135.6,135.96,135.59,135.67,6703.0,119.3015,119.6182,119.2927,119.3631,6703.0
2023-04-12 10:15:00,135.64,135.93,135.64,135.72,4130.0,119.3367,119.5918,119.3367,119.407,4130.0
2023-04-12 10:20:00,135.78,136.07,135.77,135.85,5193.0,119.4598,119.715,119.451,119.5214,5193.0
2023-04-12 10:25:00,135.89,135.89,135.59,135.59,5020.0,119.5566,119.5566,119.2927,119.2927,5020.0
2023-04-12 10:30:00,135.65,135.71,135.36,135.47,11796.0,119.3455,119.3982,119.0903,119.1871,11796.0
2023-04-12 10:35:00,135.36,135.55,135.22,135.52,3247.0,119.0903,119.2575,118.9671,119.2311,3247.0
2023-04-12 10:40:00,135.41,135.63,135.35,135.35,3303.0,119.1343,119.3279,119.0815,119.0815,3303.0
2023-04-12 10:45:00,135.33,135.42,135.12,135.24,6616.0,119.0639,119.1431,118.8792,118.9847,6616.0
2023-04-12 10:50:00,135.3,135.37,135.22,135.36,3260.0,119.0375,119.0991,118.9671,119.0903,3260.0
2023-04-12 10:55:00,135.32,135.32,135.04,135.2,14357.0,119.0551,119.0551,118.8088,118.9495,14357.0
2023-04-12 11:00:00,135.29,135.4,135.18,135.29,3736.0,119.0287,119.1255,118.932,119.0287,3736.0
2023-04-12 11:05:00,135.28,135.34,135.19,135.2,5700.0,119.0199,119.0727,118.9408,118.9495,5700.0
2023-04-12 11:10:00,135.24,135.26,134.66,134.98,11264.0,118.9847,119.0023,118.4745,118.756,11264.0
2023-04-12 11:15:00,134.98,135.08,134.89,134.89,6355.0,118.756,118.844,118.6768,118.6768,6355.0
2023-04-12 11:20:00,134.93,135.13,134.86,135.12,12605.0,118.712,118.888,118.6504,118.8792,12605.0
2023-04-12 11:25:00,135.15,135.24,135.1,135.1,4184.0,118.9056,118.9847,118.8616,118.8616,4184.0
2023-04-12 11:30:00,135.16,135.27,135.09,135.11,5186.0,118.9144,119.0111,118.8528,118.8704,5186.0
2023-04-12 11:35:00,135.15,135.15,135.02,135.1,4000.0,118.9056,118.9056,118.7912,118.8616,4000.0
2023-04-12 11:40:00,135.05,135.12,135.0,135.04,6020.0,118.8176,118.8792,118.7736,118.8088,6020.0
2023-04-12 11:45:00,135.0,135.09,134.98,135.05,4233.0,118.7736,118.8528,118.756,118.8176,4233.0
2023-04-12 11:50:00,135.01,135.11,134.94,135.03,3820.0,118.7824,118.8704,118.7208,118.8,3820.0
2023-04-12 11:55:00,135.13,135.17,135.03,135.1,6139.0,118.888,118.9232,118.8,118.8616,6139.0
2023-04-12 12:00:00,135.22,135.37,135.08,135.35,5423.0,118.9671,119.0991,118.844,119.0815,5423.0
2023-04-12 12:05:00,135.34,135.37,135.15,135.23,3588.0,119.0727,119.0991,118.9056,118.9759,3588.0
2023-04-12 12:10:00,135.27,135.27,134.97,135.03,8744.0,119.0111,119.0111,118.7472,118.8,8744.0
2023-04-12 12:15:00,135.04,135.06,134.86,134.96,4128.0,118.8088,118.8264,118.6504,118.7384,4128.0
2023-04-12 12:20:00,134.99,134.99,134.79,134.79,6064.0,118.7648,118.7648,118.5888,118.5888,6064.0
2023-04-12 12:25:00,134.87,135.1,134.77,135.06,6197.0,118.6592,118.8616,118.5712,118.8264,6197.0
2023-04-12 12:30:00,135.08,135.15,134.97,135.04,3872.0,118.844,118.9056,118.7472,118.8088,3872.0
2023-04-12 12:35:00,134.97,134.98,134.84,134.89,3312.0,118.7472,118.756,118.6328,118.6768,3312.0
2023-04-12 12:40:00,134.83,134.84,134.59,134.65,5223.0,118.624,118.6328,118.4129,118.4657,5223.0
2023-04-12 12:45:00,134.59,134.77,134.59,134.77,2395.0,118.4129,118.5712,118.4129,118.5712,2395.0
2023-04-12 12:50:00,134.8,134.8,134.6,134.72,3392.0,118.5976,118.5976,118.4217,118.5272,3392.0
2023-04-12 12:55:00,134.76,134.95,134.76,134.82,6316.0,118.5624,118.7296,118.5624,118.6152,6316.0
2023-04-12 13:00:00,134.86,134.91,134.58,134.68,4359.0,118.6504,118.6944,118.4041,118.4921,4359.0
2023-04-12 13:05:00,134.76,134.93,134.76,134.9,5506.0,118.5624,118.712,118.5624,118.6856,5506.0
2023-04-12 13:10:00,134.9,134.94,134.73,134.8,9472.0,118.6856,118.7208,118.536,118.5976,9472.0
2023-04-12 13:15:00,134.77,134.8,134.59,134.65,8537.0,118.5712,118.5976,118.4129,118.4657,8537.0
2023-04-12 13:20:00,134.65,134.72,134.56,134.61,4919.0,118.4657,118.5272,118.3865,118.4305,4919.0
2023-04-12 13:25:00,134.62,134.75,134.58,134.69,19106.0,118.4393,118.5536,118.4041,118.5008,19106.0
2023-04-12 13:30:00,134.71,134.89,134.64,134.89,6774.0,118.5184,118.6768,118.4569,118.6768,6774.0
2023-04-12 13:35:00,134.92,134.98,134.65,134.66,5014.0,118.7032,118.756,118.4657,118.4745,5014.0
2023-04-12 13:40:00,134.69,134.86,134.59,134.85,12024.0,118.5008,118.6504,118.4129,118.6416,12024.0
2023-04-12 13:45:00,134.86,135.04,134.82,134.95,3271.0,118.6504,118.8088,118.6152,118.7296,3271.0
2023-04-12 13:50:00,134.9,135.03,134.87,134.99,9145.0,118.6856,118.8,118.6592,118.7648,9145.0
2023-04-12 13:55:00,134.97,135.08,134.92,135.08,5901.0,118.7472,118.844,118.7032,118.844,5901.0
2023-04-12 14:00:00,135.03,135.04,134.65,134.81,14427.0,118.8,118.8088,118.4657,118.6064,14427.0
2023-04-12 14:05:00,134.82,134.89,134.64,134.64,7635.0,118.6152,118.6768,118.4569,118.4569,7635.0
2023-04-12 14:10:00,134.67,134.94,134.6,134.82,5823.0,118.4833,118.7208,118.4217,118.6152,5823.0
2023-04-12 14:15:00,134.82,134.88,134.74,134.88,6708.0,118.6152,118.668,118.5448,118.668,6708.0
2023-04-12 14:20:00,134.85,134.95,134.7,134.9,7136.0,118.6416,118.7296,118.5096,118.6856,7136.0
2023-04-12 14:25:00,134.82,134.83,134.1,134.1,12447.0,118.6152,118.624,117.9818,117.9818,12447.0
2023-04-12 14:30:00,134.1,134.16,134.01,134.12,5791.0,117.9818,118.0346,117.9026,117.9994,5791.0
2023-04-12 14:35:00,134.14,134.15,133.96,134.06,7777.0,118.017,118.0258,117.8586,117.9466,7777.0
2023-04-12 14:40:00,134.05,134.2,134.05,134.2,4208.0,117.9378,118.0697,117.9378,118.0697,4208.0
2023-04-12 14:45:00,134.23,134.24,133.88,133.92,6835.0,118.0961,118.1049,117.7882,117.8234,6835.0
2023-04-12 14:50:00,133.87,133.99,133.76,133.99,4970.0,117.7794,117.885,117.6826,117.885,4970.0
2023-04-12 14:55:00,133.96,134.12,133.93,133.94,6015.0,117.8586,117.9994,117.8322,117.841,6015.0
2023-04-12 15:00:00,133.97,134.15,133.82,133.86,9866.0,117.8674,118.0258,117.7354,117.7706,9866.0
2023-04-12 15:05:00,133.85,133.94,133.78,133.93,5048.0,117.7618,117.841,117.7002,117.8322,5048.0
2023-04-12 15:10:00,133.9,133.9,133.68,133.79,7326.0,117.8058,117.8058,117.6122,117.709,7326.0
2023-04-12 15:15:00,133.68,133.7,133.41,133.47,23122.0,117.6122,117.6298,117.3747,117.4275,23122.0
2023-04-12 15:20:00,133.45,133.67,133.36,133.44,9749.0,117.4099,117.6034,117.3307,117.4011,9749.0
2023-04-12 15:25:00,133.44,133.44,133.13,133.18,12117.0,117.4011,117.4011,117.1284,117.1723,12117.0
2023-04-12 15:30:00,133.16,133.53,133.14,133.48,14387.0,117.1547,117.4803,117.1372,117.4363,14387.0
2023-04-12 15:35:00,133.44,133.63,133.43,133.59,16350.0,117.4011,117.5683,117.3923,117.5331,16350.0
2023-04-12 15:40:00,133.62,133.68,133.45,133.61,18208.0,117.5595,117.6122,117.4099,117.5507,18208.0
2023-04-12 15:45:00,133.59,133.77,133.42,133.44,28861.0,117.5331,117.6914,117.3835,117.4011,28861.0
2023-04-12 15:50:00,133.43,133.72,133.3,133.58,47360.0,117.3923,117.6474,117.2779,117.5243,47360.0
2023-04-12 15:55:00,133.64,133.82,133.48,133.8,124318.0,117.5771,117.7354,117.4363,117.7178,124318.0
2023-04-13 09:30:00,133.66,133.66,133.17,133.37,19062.0,117.5947,117.5947,117.1635,117.3395,19062.0
2023-04-13 09:35:00,133.42,133.68,133.11,133.53,8602.0,117.3835,117.6122,117.1108,117.4803,8602.0
2023-04-13 09:40:00,133.53,134.02,133.46,133.84,17660.0,117.4803,117.9114,117.4187,117.753,17660.0
2023-04-13 09:45:00,133.81,133.85,133.4,133.46,5902.0,117.7266,117.7618,117.3659,117.4187,5902.0
2023-04-13 09:50:00,133.41,133.64,133.22,133.22,4086.0,117.3747,117.5771,117.2075,117.2075,4086.0
2023-04-13 09:55:00,133.31,133.39,132.95,132.98,11562.0,117.2867,117.3571,116.97,116.9964,11562.0
2023-04-13 10:00:00,132.91,133.23,132.87,133.1,7340.0,116.9348,117.2163,116.8996,117.102,7340.0
2023-04-13 10:05:00,133.17,133.17,132.97,133.07,6597.0,117.1635,117.1635,116.9876,117.0756,6597.0
2023-04-13 10:10:00,133.01,133.52,132.98,133.52,12047.0,117.0228,117.4715,116.9964,117.4715,12047.0
2023-04-13 10:15:00,133.64,133.87,133.54,133.77,6886.0,117.5771,117.7794,117.4891,117.6914,6886.0
2023-04-13 10:20:00,133.86,133.9,133.68,133.87,5913.0,117.7706,117.8058,117.6122,117.7794,5913.0
2023-04-13 10:25:00,133.92,134.08,133.89,134.0,3024.0,117.8234,117.9642,117.797,117.8938,3024.0
2023-04-13 10:30:00,134.01,134.16,133.9,134.0,6186.0,117.9026,118.0346,117.8058,117.8938,6186.0
2023-04-13 10:35:00,133.99,134.01,133.7,133.97,8362.0,117.885,117.9026,117.6298,117.8674,8362.0
2023-04-13 10:40:00,133.92,133.95,133.81,133.81,4016.0,117.8234,117.8498,117.7266,117.7266,4016.0
2023-04-13 10:45:00,133.76,133.82,133.65,133.79,11038.0,117.6826,117.7354,117.5859,117.709,11038.0
2023-04-13 10:50:00,133.76,133.97,133.7,133.83,8181.0,117.6826,117.8674,117.6298,117.7442,8181.0
2023-04-13 10:55:00,133.86,134.08,133.79,133.8,7816.0,117.7706,117.9642,117.709,117.7178,7816.0
2023-04-13 11:00:00,133.75,133.79,133.6,133.69,5856.0,117.6738,117.709,117.5419,117.621,5856.0
2023-04-13 11:05:00,133.74,133.78,133.56,133.56,3645.0,117.665,117.7002,117.5067,117.5067,3645.0
2023-04-13 11:10:00,133.54,133.57,133.29,133.31,9644.0,117.4891,117.5155,117.2691,117.2867,9644.0
2023-04-13 11:15:00,133.33,133.34,132.99,133.02,6464.0,117.3043,117.3131,117.0052,117.0316,6464.0
2023-04-13 11:20:00,133.04,133.16,132.95,132.97,4089.0,117.0492,117.1547,116.97,116.9876,4089.0
2023-04-13 11:25:00,133.03,133.2,133.01,133.2,1858.0,117.0404,117.1899,117.0228,117.1899,1858.0
2023-04-13 11:30:00,133.22,133.38,133.16,133.24,4342.0,117.2075,117.3483,117.1547,117.2251,4342.0
2023-04-13 11:35:00,133.33,133.55,133.22,133.43,2757.0,117.3043,117.4979,117.2075,117.3923,2757.0
2023-04-13 11:40:00,133.42,133.45,133.26,133.26,2150.0,117.3835,117.4099,117.2427,117.2427,2150.0
2023-04-13 11:45:00,133.25,133.25,133.1,133.17,5352.0,117.2339,117.2339,117.102,117.1635,5352.0
2023-04-13 11:50:00,133.09,133.1,132.98,133.06,7623.0,117.0932,117.102,116.9964,117.0668,7623.0
2023-04-13 11:55:00,132.99,133.22,132.99,133.13,9802.0,117.0052,117.2075,117.0052,117.1284,9802.0
2023-04-13 12:00:00,133.16,133.32,133.13,133.2,10975.0,117.1547,117.2955,117.1284,117.1899,10975.0
2023-04-13 12:05:00,133.3,133.39,133.2,133.22,1954.0,117.2779,117.3571,117.1899,117.2075,1954.0
2023-04-13 12:10:00,133.29,133.58,133.29,133.56,2706.0,117.2691,117.5243,117.2691,117.5067,2706.0
2023-04-13 12:15:00,133.55,133.9,133.55,133.85,3503.0,117.4979,117.8058,117.4979,117.7618,3503.0
2023-04-13 12:20:00,133.79,133.94,133.76,133.83,2009.0,117.709,117.841,117.6826,117.7442,2009.0
2023-04-13 12:25:00,133.88,134.0,133.82,133.91,2742.0,117.7882,117.8938,117.7354,117.8146,2742.0
2023-04-13 12:30:00,133.92,133.96,133.83,133.94,3256.0,117.8234,117.8586,117.7442,117.841,3256.0
2023-04-13 12:35:00,133.91,133.92,133.77,133.89,2523.0,117.8146,117.8234,117.6914,117.797,2523.0
2023-04-13 12:40:00,133.9,133.9,133.7,133.81,5011.0,117.8058,117.8058,117.6298,117.7266,5011.0
2023-04-13 12:45:00,133.83,133.86,133.78,133.84,2516.0,117.7442,117.7706,117.7002,117.753,2516.0
2023-04-13 12:50:00,133.8,133.88,133.7,133.71,3564.0,117.7178,117.7882,117.6298,117.6386,3564.0
2023-04-13 12:55:00,133.72,133.76,133.64,133.64,6625.0,117.6474,117.6826,117.5771,117.5771,6625.0
2023-04-13 13:00:00,133.71,133.73,133.58,133.73,965.0,117.6386,117.6562,117.5243,117.6562,965.0
2023-04-13 13:05:00,133.77,133.81,133.69,133.73,5859.0,117.6914,117.7266,117.621,117.6562,5859.0
2023-04-13 13:10:00,133.72,133.86,133.72,133.75,2180.0,117.6474,117.7706,117.6474,117.6738,2180.0
2023-04-13 13:15:00,133.78,133.84,133.73,133.82,2571.0,117.7002,117.753,117.6562,117.7354,2571.0
2023-04-13 13:20:00,133.84,133.85,133.69,133.7,2119.0,117.753,117.7618,117.621,117.6298,2119.0
2023-04-13 13:25:00,133.73,133.73,133.57,133.57,3823.0,117.6562,117.6562,117.5155,117.5155,3823.0
2023-04-13 13:30:00,133.59,133.68,133.58,133.66,6046.0,117.5331,117.6122,117.5243,117.5947,6046.0
2023-04-13 13:35:00,133.59,133.83,133.55,133.83,7740.0,117.5331,117.7442,117.4979,117.7442,7740.0
2023-04-13 13:40:00,133.77,133.95,133.74,133.9,5039.0,117.6914,117.8498,117.665,117.8058,5039.0
2023-04-13 13:45:00,133.91,134.0,133.84,133.88,2677.0,117.8146,117.8938,117.753,117.7882,2677.0
2023-04-13 13:50:00,133.91,134.09,133.91,134.02,3314.0,117.8146,117.973,117.8146,117.9114,3314.0
2023-04-13 13:55:00,134.01,134.07,133.96,134.06,2325.0,117.9026,117.9554,117.8586,117.9466,2325.0
2023-04-13 14:00:00,134.0,134.18,133.97,134.18,2844.0,117.8938,118.0521,117.8674,118.0521,2844.0
2023-04-13 14:05:00,134.22,134.32,134.16,134.18,3433.0,118.0873,118.1753,118.0346,118.0521,3433.0
2023-04-13 14:10:00,134.21,134.33,134.19,134.28,4401.0,118.0785,118.1841,118.0609,118.1401,4401.0
2023-04-13 14:15:00,134.29,134.42,134.28,134.29,4338.0,118.1489,118.2633,118.1401,118.1489,4338.0
2023-04-13 14:20:00,134.3,134.32,134.13,134.21,3891.0,118.1577,118.1753,118.0082,118.0785,3891.0
2023-04-13 14:25:00,134.16,134.3,134.13,134.28,3932.0,118.0346,118.1577,118.0082,118.1401,3932.0
2023-04-13 14:30:00,134.3,134.43,134.29,134.3,9552.0,118.1577,118.2721,118.1489,118.1577,9552.0
2023-04-13 14:35:00,134.28,134.38,134.25,134.25,5449.0,118.1401,118.2281,118.1137,118.1137,5449.0
2023-04-13 14:40:00,134.25,134.36,134.22,134.22,4609.0,118.1137,118.2105,118.0873,118.0873,4609.0
2023-04-13 14:45:00,134.24,134.34,134.22,134.31,3264.0,118.1049,118.1929,118.0873,118.1665,3264.0
2023-04-13 14:50:00,134.33,134.39,134.23,134.39,9309.0,118.1841,118.2369,118.0961,118.2369,9309.0
2023-04-13 14:55:00,134.42,134.48,134.3,134.43,4126.0,118.2633,118.3161,118.1577,118.2721,4126.0
2023-04-13 15:00:00,134.5,134.5,134.29,134.41,9912.0,118.3337,118.3337,118.1489,118.2545,9912.0
2023-04-13 15:05:00,134.37,134.4,134.18,134.26,5633.0,118.2193,118.2457,118.0521,118.1225,5633.0
2023-04-13 15:10:00,134.21,134.21,133.95,133.95,10596.0,118.0785,118.0785,117.8498,117.8498,10596.0
2023-04-13 15:15:00,133.94,134.03,133.9,133.94,7115.0,117.841,117.9202,117.8058,117.841,7115.0
2023-04-13 15:20:00,133.94,134.02,133.88,133.88,10479.0,117.841,117.9114,117.7882,117.7882,10479.0
2023-04-13 15:25:00,133.87,134.02,133.83,134.02,7731.0,117.7794,117.9114,117.7442,117.9114,7731.0
2023-04-13 15:30:00,134.02,134.05,133.87,133.92,10560.0,117.9114,117.9378,117.7794,117.8234,10560.0
2023-04-13 15:35:00,133.87,133.94,133.8,133.87,17709.0,117.7794,117.841,117.7178,117.7794,17709.0
2023-04-13 15:40:00,133.89,134.15,133.81,134.11,17703.0,117.797,118.0258,117.7266,117.9906,17703.0
2023-04-13 15:45:00,134.1,134.18,133.93,133.94,23943.0,117.9818,118.0521,117.8322,117.841,23943.0
2023-04-13 15:50:00,133.94,133.98,133.67,133.72,51181.0,117.841,117.8762,117.6034,117.6474,51181.0
2023-04-13 15:55:00,133.73,133.97,133.64,133.9,110771.0,117.6562,117.8674,117.5771,117.8058,110771.0
2023-04-14 09:30:00,134.06,134.13,133.55,133.68,23859.0,117.9466,118.0082,117.4979,117.6122,23859.0
2023-04-14 09:35:00,133.74,134.22,133.39,133.51,6401.0,117.665,118.0873,117.3571,117.4627,6401.0
2023-04-14 09:40:00,133.49,133.77,133.46,133.62,9486.0,117.4451,117.6914,117.4187,117.5595,9486.0
2023-04-14 09:45:00,133.62,133.66,132.93,132.95,10891.0,117.5595,117.5947,116.9524,116.97,10891.0
2023-04-14 09:50:00,132.95,132.96,132.67,132.79,7498.0,116.97,116.9788,116.7236,116.8292,7498.0
2023-04-14 09:55:00,132.9,132.94,132.64,132.9,4781.0,116.926,116.9612,116.6973,116.926,4781.0
2023-04-14 10:00:00,132.73,132.96,132.65,132.7,6962.0,116.7764,116.9788,116.706,116.75,6962.0
2023-04-14 10:05:00,132.74,132.8,132.05,132.06,14845.0,116.7852,116.838,116.1782,116.187,14845.0
2023-04-14 10:10:00,132.08,132.26,131.94,132.1,10495.0,116.2046,116.3629,116.0814,116.2222,10495.0
2023-04-14 10:15:00,132.11,132.11,131.61,131.91,17196.0,116.231,116.231,115.7911,116.055,17196.0
2023-04-14 10:20:00,131.97,132.03,131.25,131.26,4109.0,116.1078,116.1606,115.4743,115.4831,4109.0
2023-04-14 10:25:00,131.31,131.59,131.23,131.59,6357.0,115.5271,115.7735,115.4567,115.7735,6357.0
2023-04-14 10:30:00,131.59,131.75,131.49,131.62,5992.0,115.7735,115.9142,115.6855,115.7998,5992.0
2023-04-14 10:35:00,131.65,131.84,131.6,131.61,16604.0,115.8262,115.9934,115.7823,115.7911,16604.0
2023-04-14 10:40:00,131.68,131.74,131.27,131.31,12906.0,115.8526,115.9054,115.4919,115.5271,12906.0
2023-04-14 10:45:00,131.27,131.42,131.21,131.32,29391.0,115.4919,115.6239,115.4391,115.5359,29391.0
2023-04-14 10:50:00,131.25,131.46,130.91,130.97,21247.0,115.4743,115.6591,115.1752,115.228,21247.0
2023-04-14 10:55:00,130.97,131.2,130.91,130.97,15413.0,115.228,115.4303,115.1752,115.228,15413.0
2023-04-14 11:00:00,130.99,131.0,130.76,130.87,9326.0,115.2456,115.2544,115.0432,115.14,9326.0
2023-04-14 11:05:00,130.85,130.89,130.58,130.63,16968.0,115.1224,115.1576,114.8849,114.9288,16968.0
2023-04-14 11:10:00,130.65,130.81,130.6,130.6,10192.0,114.9464,115.0872,114.9024,114.9024,10192.0
2023-04-14 11:15:00,130.63,130.73,130.5,130.73,13946.0,114.9288,115.0168,114.8145,115.0168,13946.0
2023-04-14 11:20:00,130.81,130.81,130.51,130.51,8676.0,115.0872,115.0872,114.8233,114.8233,8676.0
2023-04-14 11:25:00,130.45,130.6,130.39,130.49,8228.0,114.7705,114.9024,114.7177,114.8057,8228.0
2023-04-14 11:30:00,130.5,130.7,130.36,130.57,14459.0,114.8145,114.9904,114.6913,114.8761,14459.0
2023-04-14 11:35:00,130.62,130.84,130.62,130.82,6648.0,114.92,115.1136,114.92,115.096,6648.0
2023-04-14 11:40:00,130.83,130.83,130.48,130.56,6711.0,115.1048,115.1048,114.7969,114.8673,6711.0
2023-04-14 11:45:00,130.59,130.72,130.56,130.56,4554.0,114.8937,115.008,114.8673,114.8673,4554.0
2023-04-14 11:50:00,130.46,130.55,130.43,130.53,5970.0,114.7793,114.8585,114.7529,114.8409,5970.0
2023-04-14 11:55:00,130.53,130.6,130.37,130.53,8320.0,114.8409,114.9024,114.7001,114.8409,8320.0
2023-04-14 12:00:00,130.55,130.61,130.31,130.31,8160.0,114.8585,114.9112,114.6473,114.6473,8160.0
2023-04-14 12:05:00,130.32,130.36,130.04,130.1,7481.0,114.6561,114.6913,114.4098,114.4625,7481.0
2023-04-14 12:10:00,130.1,130.14,129.88,129.88,10022.0,114.4625,114.4977,114.269,114.269,10022.0
2023-04-14 12:15:00,129.89,130.07,129.82,130.0,10165.0,114.2778,114.4362,114.2162,114.3746,10165.0
2023-04-14 12:20:00,130.02,130.37,129.96,130.35,6491.0,114.3922,114.7001,114.3394,114.6825,6491.0
2023-04-14 12:25:00,130.37,130.42,130.26,130.31,3955.0,114.7001,114.7441,114.6033,114.6473,3955.0
2023-04-14 12:30:00,130.27,130.3,130.07,130.22,4607.0,114.6121,114.6385,114.4362,114.5681,4607.0
2023-04-14 12:35:00,130.23,130.26,130.01,130.07,3309.0,114.5769,114.6033,114.3834,114.4362,3309.0
2023-04-14 12:40:00,130.09,130.14,129.97,130.03,28345.0,114.4537,114.4977,114.3482,114.401,28345.0
2023-04-14 12:45:00,130.06,130.1,129.96,129.97,10652.0,114.4274,114.4625,114.3394,114.3482,10652.0
2023-04-14 12:50:00,129.91,130.02,129.84,130.01,3076.0,114.2954,114.3922,114.2338,114.3834,3076.0
2023-04-14 12:55:00,130.05,130.14,129.94,130.14,8071.0,114.4186,114.4977,114.3218,114.4977,8071.0
2023-04-14 13:00:00,130.15,130.47,130.15,130.39,35746.0,114.5065,114.7881,114.5065,114.7177,35746.0
2023-04-14 13:05:00,130.34,130.34,130.01,130.16,19843.0,114.6737,114.6737,114.3834,114.5153,19843.0
2023-04-14 13:10:00,130.14,130.33,130.14,130.23,4543.0,114.4977,114.6649,114.4977,114.5769,4543.0
2023-04-14 13:15:00,130.23,130.45,130.14,130.31,4143.0,114.5769,114.7705,114.4977,114.6473,4143.0
2023-04-14 13:20:00,130.24,130.32,130.14,130.3,5448.0,114.5857,114.6561,114.4977,114.6385,5448.0
2023-04-14 13:25:00,130.29,130.38,130.16,130.16,5897.0,114.6297,114.7089,114.5153,114.5153,5897.0
2023-04-14 13:30:00,130.13,130.13,129.86,130.06,12968.0,114.4889,114.4889,114.2514,114.4274,12968.0
2023-04-14 13:35:00,130.05,130.05,129.79,129.81,7353.0,114.4186,114.4186,114.1898,114.2074,7353.0
2023-04-14 13:40:00,129.82,130.08,129.82,129.92,4512.0,114.2162,114.445,114.2162,114.3042,4512.0
2023-04-14 13:45:00,129.91,129.94,129.75,129.77,3317.0,114.2954,114.3218,114.1546,114.1722,3317.0
2023-04-14 13:50:00,129.8,129.86,129.73,129.83,1982.0,114.1986,114.2514,114.137,114.225,1982.0
2023-04-14 13:55:00,129.87,130.03,129.82,129.84,5646.0,114.2602,114.401,114.2162,114.2338,5646.0
2023-04-14 14:00:00,129.79,129.82,129.51,129.58,5466.0,114.1898,114.2162,113.9435,114.005,5466.0
2023-04-14 14:05:00,129.61,129.73,129.51,129.73,4985.0,114.0314,114.137,113.9435,114.137,4985.0
2023-04-14 14:10:00,129.69,129.81,129.67,129.81,6039.0,114.1018,114.2074,114.0842,114.2074,6039.0
2023-04-14 14:15:00,129.83,129.87,129.6,129.63,17690.0,114.225,114.2602,114.0226,114.049,17690.0
2023-04-14 14:20:00,129.67,129.67,129.48,129.54,9084.0,114.0842,114.0842,113.9171,113.9699,9084.0
2023-04-14 14:25:00,129.57,129.58,129.36,129.4,8630.0,113.9963,114.005,113.8115,113.8467,8630.0
2023-04-14 14:30:00,129.4,129.54,129.35,129.4,24267.0,113.8467,113.9699,113.8027,113.8467,24267.0
2023-04-14 14:35:00,129.43,129.46,129.34,129.39,18903.0,113.8731,113.8995,113.7939,113.8379,18903.0
2023-04-14 14:40:00,129.38,129.41,129.13,129.4,13202.0,113.8291,113.8555,113.6091,113.8467,13202.0
2023-04-14 14:45:00,129.46,129.47,129.21,129.38,8820.0,113.8995,113.9083,113.6795,113.8291,8820.0
2023-04-14 14:50:00,129.39,129.39,129.13,129.16,9286.0,113.8379,113.8379,113.6091,113.6355,9286.0
2023-04-14 14:55:00,129.17,129.32,129.14,129.19,10025.0,113.6443,113.7763,113.6179,113.6619,10025.0
2023-04-14 15:00:00,129.19,129.3,128.99,129.03,18493.0,113.6619,113.7587,113.486,113.5212,18493.0
2023-04-14 15:05:00,129.03,129.03,128.72,128.76,17444.0,113.5212,113.5212,113.2484,113.2836,17444.0
2023-04-14 15:10:00,128.75,128.94,128.5,128.53,17149.0,113.2748,113.442,113.0549,113.0813,17149.0
2023-04-14 15:15:00,128.52,128.63,128.3,128.44,18938.0,113.0725,113.1692,112.8789,113.0021,18938.0
2023-04-14 15:20:00,128.47,128.65,128.27,128.62,17220.0,113.0285,113.1868,112.8525,113.1604,17220.0
2023-04-14 15:25:00,128.64,128.74,128.61,128.65,17745.0,113.178,113.266,113.1516,113.1868,17745.0
2023-04-14 15:30:00,128.65,128.79,128.64,128.7,21036.0,113.1868,113.31,113.178,113.2308,21036.0
2023-04-14 15:35:00,128.71,128.86,128.71,128.86,20387.0,113.2396,113.3716,113.2396,113.3716,20387.0
2023-04-14 15:40:00,128.93,129.22,128.92,129.14,35647.0,113.4332,113.6883,113.4244,113.6179,35647.0
2023-04-14 15:45:00,129.16,129.25,129.01,129.15,41138.0,113.6355,113.7147,113.5036,113.6267,41138.0
2023-04-14 15:50:00,129.13,129.25,128.98,129.2,69835.0,113.6091,113.7147,113.4772,113.6707,69835.0
2023-04-14 15:55:00,129.17,129.32,129.14,129.25,124490.0,113.6443,113.7763,113.6179,113.7147,124490.0
2023-04-17 09:30:00,129.62,129.81,129.07,129.68,44759.0,114.0402,114.2074,113.5563,114.093,44759.0
2023-04-17 09:35:00,129.72,130.45,129.7,130.36,15330.0,114.1282,114.7705,114.1106,114.6913,15330.0
2023-04-17 09:40:00,130.42,130.83,130.42,130.43,16541.0,114.7441,115.1048,114.7441,114.7529,16541.0
2023-04-17 09:45:00,130.4,130.85,130.4,130.62,10178.0,114.7265,115.1224,114.7265,114.92,10178.0
2023-04-17 09:50:00,130.58,130.9,130.51,130.58,13107.0,114.8849,115.1664,114.8233,114.8849,13107.0
2023-04-17 09:55:00,130.55,130.58,129.85,129.92,10773.0,114.8585,114.8849,114.2426,114.3042,10773.0
2023-04-17 10:00:00,129.94,130.13,129.43,129.44,6993.0,114.3218,114.4889,113.8731,113.8819,6993.0
2023-04-17 10:05:00,129.38,129.52,129.19,129.26,11719.0,113.8291,113.9523,113.6619,113.7235,11719.0
2023-04-17 10:10:00,129.29,129.87,129.26,129.81,15435.0,113.7499,114.2602,113.7235,114.2074,15435.0
2023-04-17 10:15:00,129.77,129.77,129.36,129.41,10285.0,114.1722,114.1722,113.8115,113.8555,10285.0
2023-04-17 10:20:00,129.33,129.75,129.33,129.56,13410.0,113.7851,114.1546,113.7851,113.9875,13410.0
2023-04-17 10:25:00,129.59,129.92,129.59,129.92,7064.0,114.0138,114.3042,114.0138,114.3042,7064.0
2023-04-17 10:30:00,129.9,130.6,129.9,130.6,33808.0,114.2866,114.9024,114.2866,114.9024,33808.0
2023-04-17 10:35:00,130.57,130.66,130.41,130.6,16128.0,114.8761,114.9552,114.7353,114.9024,16128.0
2023-04-17 10:40:00,130.72,130.84,130.56,130.67,5443.0,115.008,115.1136,114.8673,114.964,5443.0
2023-04-17 10:45:00,130.71,131.09,130.7,131.09,6434.0,114.9992,115.3336,114.9904,115.3336,6434.0
2023-04-17 10:50:00,131.06,131.4,131.04,131.27,22037.0,115.3072,115.6063,115.2896,115.4919,22037.0
2023-04-17 10:55:00,131.26,131.38,131.14,131.27,25079.0,115.4831,115.5887,115.3775,115.4919,25079.0
2023-04-17 11:00:00,131.31,131.7,131.25,131.58,14982.0,115.5271,115.8702,115.4743,115.7647,14982.0
2023-04-17 11:05:00,131.6,132.15,131.6,132.01,14123.0,115.7823,116.2661,115.7823,116.143,14123.0
2023-04-17 11:10:00,132.03,132.17,131.87,132.03,5151.0,116.1606,116.2837,116.0198,116.1606,5151.0
2023-04-17 11:15:00,132.03,132.35,131.91,132.3,28978.0,116.1606,116.4421,116.055,116.3981,28978.0
2023-04-17 11:20:00,132.3,132.5,132.19,132.44,25072.0,116.3981,116.5741,116.3013,116.5213,25072.0
2023-04-17 11:25:00,132.41,132.65,132.31,132.55,9218.0,116.4949,116.706,116.4069,116.6181,9218.0
2023-04-17 11:30:00,132.55,132.56,132.24,132.35,12893.0,116.6181,116.6269,116.3453,116.4421,12893.0
2023-04-17 11:35:00,132.34,132.34,131.94,131.98,12548.0,116.4333,116.4333,116.0814,116.1166,12548.0
2023-04-17 11:40:00,132.03,132.22,131.93,132.04,13654.0,116.1606,116.3277,116.0726,116.1694,13654.0
2023-04-17 11:45:00,131.98,132.02,131.77,132.0,14627.0,116.1166,116.1518,115.9318,116.1342,14627.0
2023-04-17 11:50:00,132.06,132.46,132.03,132.39,15962.0,116.187,116.5389,116.1606,116.4773,15962.0
2023-04-17 11:55:00,132.37,132.37,131.86,131.9,6810.0,116.4597,116.4597,116.011,116.0462,6810.0
2023-04-17 12:00:00,131.99,132.05,131.83,132.05,3932.0,116.1254,116.1782,115.9846,116.1782,3932.0
2023-04-17 12:05:00,132.15,132.19,132.03,132.11,5164.0,116.2661,116.3013,116.1606,116.231,5164.0
2023-04-17 12:10:00,132.13,132.15,131.93,131.97,5781.0,116.2485,116.2661,116.0726,116.1078,5781.0
2023-04-17 12:15:00,131.89,131.94,131.75,131.79,6230.0,116.0374,116.0814,115.9142,115.9494,6230.0
2023-04-17 12:20:00,131.78,131.78,131.6,131.72,9809.0,115.9406,115.9406,115.7823,115.8878,9809.0
2023-04-17 12:25:00,131.78,131.9,131.72,131.77,14141.0,115.9406,116.0462,115.8878,115.9318,14141.0
2023-04-17 12:30:00,131.75,131.76,131.47,131.52,7199.0,115.9142,115.923,115.6679,115.7119,7199.0
2023-04-17 12:35:00,131.48,131.67,131.46,131.62,7362.0,115.6767,115.8438,115.6591,115.7998,7362.0
2023-04-17 12:40:00,131.62,131.73,131.62,131.62,3038.0,115.7998,115.8966,115.7998,115.7998,3038.0
2023-04-17 12:45:00,131.61,131.66,131.41,131.42,8677.0,115.7911,115.835,115.6151,115.6239,8677.0
2023-04-17 12:50:00,131.42,131.44,131.32,131.32,24908.0,115.6239,115.6415,115.5359,115.5359,24908.0
2023-04-17 12:55:00,131.36,131.43,131.24,131.32,4336.0,115.5711,115.6327,115.4655,115.5359,4336.0
2023-04-17 13:00:00,131.36,131.36,131.23,131.32,4339.0,115.5711,115.5711,115.4567,115.5359,4339.0
2023-04-17 13:05:00,131.3,131.34,131.09,131.12,3334.0,115.5183,115.5535,115.3336,115.3599,3334.0
2023-04-17 13:10:00,131.07,131.25,131.02,131.12,10112.0,115.316,115.4743,115.272,115.3599,10112.0
2023-04-17 13:15:00,131.12,131.18,131.02,131.12,10128.0,115.3599,115.4127,115.272,115.3599,10128.0
2023-04-17 13:20:00,131.18,131.19,130.94,131.02,5585.0,115.4127,115.4215,115.2016,115.272,5585.0
2023-04-17 13:25:00,131.04,131.18,131.02,131.11,8441.0,115.2896,115.4127,115.272,115.3511,8441.0
2023-04-17 13:30:00,131.1,131.14,131.05,131.12,9695.0,115.3424,115.3775,115.2984,115.3599,9695.0
2023-04-17 13:35:00,131.1,131.11,130.92,130.92,7593.0,115.3424,115.3511,115.184,115.184,7593.0
2023-04-17 13:40:00,130.93,130.99,130.87,130.95,5285.0,115.1928,115.2456,115.14,115.2104,5285.0
2023-04-17 13:45:00,130.94,131.06,130.89,131.0,4211.0,115.2016,115.3072,115.1576,115.2544,4211.0
2023-04-17 13:50:00,131.0,131.0,130.74,130.78,5357.0,115.2544,115.2544,115.0256,115.0608,5357.0
2023-04-17 13:55:00,130.74,130.77,130.65,130.73,8821.0,115.0256,115.052,114.9464,115.0168,8821.0
2023-04-17 14:00:00,130.71,130.71,130.51,130.52,7381.0,114.9992,114.9992,114.8233,114.8321,7381.0
2023-04-17 14:05:00,130.49,130.56,130.48,130.51,10861.0,114.8057,114.8673,114.7969,114.8233,10861.0
2023-04-17 14:10:00,130.5,130.72,130.43,130.64,12224.0,114.8145,115.008,114.7529,114.9376,12224.0
2023-04-17 14:15:00,130.64,130.89,130.63,130.89,7502.0,114.9376,115.1576,114.9288,115.1576,7502.0
2023-04-17 14:20:00,130.87,130.89,130.81,130.84,4528.0,115.14,115.1576,115.0872,115.1136,4528.0
2023-04-17 14:25:00,130.84,130.92,130.82,130.92,6206.0,115.1136,115.184,115.096,115.184,6206.0
2023-04-17 14:30:00,130.91,131.0,130.81,131.0,9892.0,115.1752,115.2544,115.0872,115.2544,9892.0
2023-04-17 14:35:00,131.0,131.03,130.97,131.0,31632.0,115.2544,115.2808,115.228,115.2544,31632.0
2023-04-17 14:40:00,131.0,131.27,130.98,131.17,36738.0,115.2544,115.4919,115.2368,115.4039,36738.0
2023-04-17 14:45:00,131.17,131.54,131.16,131.49,23045.0,115.4039,115.7295,115.3951,115.6855,23045.0
2023-04-17 14:50:00,131.52,131.65,131.42,131.5,7197.0,115.7119,115.8262,115.6239,115.6943,7197.0
2023-04-17 14:55:00,131.55,131.58,131.47,131.54,4957.0,115.7383,115.7647,115.6679,115.7295,4957.0
2023-04-17 15:00:00,131.53,131.65,131.51,131.64,7722.0,115.7207,115.8262,115.7031,115.8174,7722.0
2023-04-17 15:05:00,131.64,131.87,131.63,131.73,15272.0,115.8174,116.0198,115.8086,115.8966,15272.0
2023-04-17 15:10:00,131.71,131.71,131.56,131.58,5058.0,115.879,115.879,115.7471,115.7647,5058.0
2023-04-17 15:15:00,131.59,131.74,131.59,131.6,11836.0,115.7735,115.9054,115.7735,115.7823,11836.0
2023-04-17 15:20:00,131.62,131.87,131.59,131.84,5593.0,115.7998,116.0198,115.7735,115.9934,5593.0
2023-04-17 15:25:00,131.84,131.84,131.63,131.64,6780.0,115.9934,115.9934,115.8086,115.8174,6780.0
2023-04-17 15:30:00,131.62,131.68,131.5,131.65,12043.0,115.7998,115.8526,115.6943,115.8262,12043.0
2023-04-17 15:35:00,131.63,131.63,131.5,131.56,12698.0,115.8086,115.8086,115.6943,115.7471,12698.0
2023-04-17 15:40:00,131.56,131.66,131.5,131.65,14829.0,115.7471,115.835,115.6943,115.8262,14829.0
2023-04-17 15:45:00,131.64,131.92,131.6,131.84,25052.0,115.8174,116.0638,115.7823,115.9934,25052.0
2023-04-17 15:50:00,131.85,132.03,131.85,131.99,24768.0,116.0022,116.1606,116.0022,116.1254,24768.0
2023-04-17 15:55:00,131.96,132.27,131.91,132.24,85602.0,116.099,116.3717,116.055,116.3453,85602.0
2023-04-18 09:30:00,131.69,131.94,130.57,131.36,31063.0,115.8614,116.0814,114.8761,115.5711,31063.0
2023-04-18 09:35:00,131.31,131.52,131.08,131.29,14419.0,115.5271,115.7119,115.3248,115.5095,14419.0
2023-04-18 09:40:00,131.33,131.34,130.8,130.99,18062.0,115.5447,115.5535,115.0784,115.2456,18062.0
2023-04-18 09:45:00,131.03,131.4,130.99,131.4,9028.0,115.2808,115.6063,115.2456,115.6063,9028.0
2023-04-18 09:50:00,131.49,131.59,131.28,131.39,3927.0,115.6855,115.7735,115.5007,115.5975,3927.0
2023-04-18 09:55:00,131.47,131.83,131.47,131.83,5575.0,115.6679,115.9846,115.6679,115.9846,5575.0
2023-04-18 10:00:00,131.95,131.96,131.28,131.36,6732.0,116.0902,116.099,115.5007,115.5711,6732.0
2023-04-18 10:05:00,131.44,131.76,131.44,131.68,2799.0,115.6415,115.923,115.6415,115.8526,2799.0
2023-04-18 10:10:00,131.77,132.0,131.77,131.8,7262.0,115.9318,116.1342,115.9318,115.9582,7262.0
2023-04-18 10:15:00,131.74,131.75,131.36,131.37,4199.0,115.9054,115.9142,115.5711,115.5799,4199.0
2023-04-18 10:20:00,131.36,131.56,131.28,131.56,7534.0,115.5711,115.7471,115.5007,115.7471,7534.0
2023-04-18 10:25:00,131.62,131.7,131.2,131.21,3440.0,115.7998,115.8702,115.4303,115.4391,3440.0
2023-04-18 10:30:00,131.22,131.29,131.1,131.23,3055.0,115.4479,115.5095,115.3424,115.4567,3055.0
2023-04-18 10:35:00,131.23,131.32,131.03,131.06,11885.0,115.4567,115.5359,115.2808,115.3072,11885.0
2023-04-18 10:40:00,131.06,131.28,131.06,131.24,7306.0,115.3072,115.5007,115.3072,115.4655,7306.0
2023-04-18 10:45:00,131.25,131.27,131.11,131.13,3476.0,115.4743,115.4919,115.3511,115.3687,3476.0
2023-04-18 10:50:00,131.03,131.03,130.87,130.96,7969.0,115.2808,115.2808,115.14,115.2192,7969.0
2023-04-18 10:55:00,130.97,131.08,130.86,130.91,10436.0,115.228,115.3248,115.1312,115.1752,10436.0
2023-04-18 11:00:00,130.91,131.04,130.81,130.9,5617.0,115.1752,115.2896,115.0872,115.1664,5617.0
2023-04-18 11:05:00,130.88,130.98,130.83,130.94,2964.0,115.1488,115.2368,115.1048,115.2016,2964.0
2023-04-18 11:10:00,130.91,130.95,130.79,130.93,6956.0,115.1752,115.2104,115.0696,115.1928,6956.0
2023-04-18 11:15:00,130.95,131.05,130.7,130.7,5908.0,115.2104,115.2984,114.9904,114.9904,5908.0
2023-04-18 11:20:00,130.75,130.82,130.69,130.81,5453.0,115.0344,115.096,114.9816,115.0872,5453.0
2023-04-18 11:25:00,130.83,130.91,130.78,130.91,4588.0,115.1048,115.1752,115.0608,115.1752,4588.0
2023-04-18 11:30:00,130.93,131.07,130.88,130.94,8812.0,115.1928,115.316,115.1488,115.2016,8812.0
2023-04-18 11:35:00,130.97,130.97,130.61,130.61,4743.0,115.228,115.228,114.9112,114.9112,4743.0
2023-04-18 11:40:00,130.59,130.87,130.59,130.84,5485.0,114.8937,115.14,114.8937,115.1136,5485.0
2023-04-18 11:45:00,130.85,131.01,130.79,130.97,2950.0,115.1224,115.2632,115.0696,115.228,2950.0
2023-04-18 11:50:00,130.9,130.91,130.81,130.91,4648.0,115.1664,115.1752,115.0872,115.1752,4648.0
2023-04-18 11:55:00,130.91,130.93,130.82,130.85,2269.0,115.1752,115.1928,115.096,115.1224,2269.0
2023-04-18 12:00:00,130.85,130.98,130.74,130.9,3563.0,115.1224,115.2368,115.0256,115.1664,3563.0
2023-04-18 12:05:00,130.95,130.96,130.87,130.95,3399.0,115.2104,115.2192,115.14,115.2104,3399.0
2023-04-18 12:10:00,130.93,131.0,130.89,130.89,6467.0,115.1928,115.2544,115.1576,115.1576,6467.0
2023-04-18 12:15:00,130.87,130.97,130.75,130.82,8673.0,115.14,115.228,115.0344,115.096,8673.0
2023-04-18 12:20:00,130.82,130.82,130.71,130.72,3358.0,115.096,115.096,114.9992,115.008,3358.0
2023-04-18 12:25:00,130.74,131.02,130.71,130.86,11340.0,115.0256,115.272,114.9992,115.1312,11340.0
2023-04-18 12:30:00,130.81,130.99,130.8,130.97,5474.0,115.0872,115.2456,115.0784,115.228,5474.0
2023-04-18 12:35:00,130.97,131.11,130.96,131.08,4081.0,115.228,115.3511,115.2192,115.3248,4081.0
2023-04-18 12:40:00,131.13,131.21,131.09,131.18,4476.0,115.3687,115.4391,115.3336,115.4127,4476.0
2023-04-18 12:45:00,131.18,131.37,131.16,131.33,6329.0,115.4127,115.5799,115.3951,115.5447,6329.0
2023-04-18 12:50:00,131.33,131.38,131.0,131.04,10711.0,115.5447,115.5887,115.2544,115.2896,10711.0
2023-04-18 12:55:00,131.06,131.1,130.96,131.06,9531.0,115.3072,115.3424,115.2192,115.3072,9531.0
2023-04-18 13:00:00,131.03,131.27,131.02,131.25,4342.0,115.2808,115.4919,115.272,115.4743,4342.0
2023-04-18 13:05:00,131.2,131.31,131.16,131.3,7656.0,115.4303,115.5271,115.3951,115.5183,7656.0
2023-04-18 13:10:00,131.31,131.32,131.14,131.19,10710.0,115.5271,115.5359,115.3775,115.4215,10710.0
2023-04-18 13:15:00,131.19,131.26,131.04,131.17,14496.0,115.4215,115.4831,115.2896,115.4039,14496.0
2023-04-18 13:20:00,131.16,131.18,131.0,131.15,8552.0,115.3951,115.4127,115.2544,115.3863,8552.0
2023-04-18 13:25:00,131.14,131.26,131.1,131.14,3799.0,115.3775,115.4831,115.3424,115.3775,3799.0
2023-04-18 13:30:00,131.1,131.14,131.0,131.13,5959.0,115.3424,115.3775,115.2544,115.3687,5959.0
2023-04-18 13:35:00,131.1,131.26,131.08,131.25,4483.0,115.3424,115.4831,115.3248,115.4743,4483.0
2023-04-18 13:40:00,131.28,131.36,131.23,131.24,7701.0,115.5007,115.5711,115.4567,115.4655,7701.0
2023-04-18 13:45:00,131.28,131.57,131.28,131.51,10410.0,115.5007,115.7559,115.5007,115.7031,10410.0
2023-04-18 13:50:00,131.5,131.59,131.5,131.57,3477.0,115.6943,115.7735,115.6943,115.7559,3477.0
2023-04-18 13:55:00,131.57,131.57,131.48,131.57,7340.0,115.7559,115.7559,115.6767,115.7559,7340.0
2023-04-18 14:00:00,131.57,131.72,131.57,131.72,10732.0,115.7559,115.8878,115.7559,115.8878,10732.0
2023-04-18 14:05:00,131.74,131.86,131.68,131.8,8410.0,115.9054,116.011,115.8526,115.9582,8410.0
2023-04-18 14:10:00,131.83,131.97,131.76,131.77,7295.0,115.9846,116.1078,115.923,115.9318,7295.0
2023-04-18 14:15:00,131.77,131.88,131.74,131.83,6312.0,115.9318,116.0286,115.9054,115.9846,6312.0
2023-04-18 14:20:00,131.89,131.94,131.84,131.93,6571.0,116.0374,116.0814,115.9934,116.0726,6571.0
2023-04-18 14:25:00,131.91,131.99,131.86,131.97,7266.0,116.055,116.1254,116.011,116.1078,7266.0
2023-04-18 14:30:00,131.98,132.15,131.95,132.07,8445.0,116.1166,116.2661,116.0902,116.1958,8445.0
2023-04-18 14:35:00,132.09,132.16,132.06,132.08,2631.0,116.2134,116.2749,116.187,116.2046,2631.0
2023-04-18 14:40:00,132.04,132.05,131.81,131.88,9214.0,116.1694,116.1782,115.967,116.0286,9214.0
2023-04-18 14:45:00,131.9,131.91,131.61,131.71,20856.0,116.0462,116.055,115.7911,115.879,20856.0
2023-04-18 14:50:00,131.71,131.83,131.66,131.8,16827.0,115.879,115.9846,115.835,115.9582,16827.0
2023-04-18 14:55:00,131.84,131.92,131.8,131.87,5815.0,115.9934,116.0638,115.9582,116.0198,5815.0
2023-04-18 15:00:00,131.9,131.93,131.78,131.91,10766.0,116.0462,116.0726,115.9406,116.055,10766.0
2023-04-18 15:05:00,131.93,132.14,131.93,131.94,14633.0,116.0726,116.2573,116.0726,116.0814,14633.0
2023-04-18 15:10:00,131.99,132.17,131.95,132.16,24922.0,116.1254,116.2837,116.0902,116.2749,24922.0
2023-04-18 15:15:00,132.14,132.15,132.04,132.14,6269.0,116.2573,116.2661,116.1694,116.2573,6269.0
2023-04-18 15:20:00,132.16,132.29,132.09,132.09,13009.0,116.2749,116.3893,116.2134,116.2134,13009.0
2023-04-18 15:25:00,132.02,132.08,131.87,132.07,6803.0,116.1518,116.2046,116.0198,116.1958,6803.0
2023-04-18 15:30:00,132.04,132.21,132.03,132.15,12288.0,116.1694,116.3189,116.1606,116.2661,12288.0
2023-04-18 15:35:00,132.14,132.22,132.07,132.2,93128.0,116.2573,116.3277,116.1958,116.3101,93128.0
2023-04-18 15:40:00,132.18,132.35,132.16,132.32,18561.0,116.2925,116.4421,116.2749,116.4157,18561.0
2023-04-18 15:45:00,132.33,132.34,132.08,132.08,34981.0,116.4245,116.4333,116.2046,116.2046,34981.0
2023-04-18 15:50:00,132.07,132.38,132.01,132.22,40290.0,116.1958,116.4685,116.143,116.3277,40290.0
2023-04-18 15:55:00,132.21,132.44,131.95,132.4,158308.0,116.3189,116.5213,116.0902,116.4861,158308.0
2023-04-19 09:30:00,131.51,132.9,131.16,132.29,21446.0,115.7031,116.926,115.3951,116.3893,21446.0
2023-04-19 09:35:00,132.21,132.48,132.05,132.11,8756.0,116.3189,116.5565,116.1782,116.231,8756.0
2023-04-19 09:40:00,132.16,132.81,132.07,132.81,12129.0,116.2749,116.8468,116.1958,116.8468,12129.0
2023-04-19 09:45:00,132.75,132.81,131.4,131.59,5999.0,116.794,116.8468,115.6063,115.7735,5999.0
2023-04-19 09:50:00,131.51,132.1,131.51,132.02,13315.0,115.7031,116.2222,115.7031,116.1518,13315.0
2023-04-19 09:55:00,131.97,132.52,131.97,132.15,6209.0,116.1078,116.5917,116.1078,116.2661,6209.0
2023-04-19 10:00:00,132.24,132.58,132.19,132.58,8832.0,116.3453,116.6445,116.3013,116.6445,8832.0
2023-04-19 10:05:00,132.57,132.68,132.48,132.53,7201.0,116.6357,116.7324,116.5565,116.6005,7201.0
2023-04-19 10:10:00,132.49,132.76,132.45,132.64,5953.0,116.5653,116.8028,116.5301,116.6973,5953.0
2023-04-19 10:15:00,132.68,132.93,132.67,132.89,9525.0,116.7324,116.9524,116.7236,116.9172,9525.0
2023-04-19 10:20:00,132.81,132.96,132.75,132.86,10303.0,116.8468,116.9788,116.794,116.8908,10303.0
2023-04-19 10:25:00,132.86,133.0,132.78,132.96,12075.0,116.8908,117.014,116.8204,116.9788,12075.0
2023-04-19 10:30:00,132.95,133.25,132.88,133.25,12348.0,116.97,117.2339,116.9084,117.2339,12348.0
2023-04-19 10:35:00,133.23,133.27,133.04,133.23,8175.0,117.2163,117.2515,117.0492,117.2163,8175.0
2023-04-19 10:40:00,133.22,133.37,133.2,133.27,7252.0,117.2075,117.3395,117.1899,117.2515,7252.0
2023-04-19 10:45:00,133.3,133.33,133.02,133.13,8556.0,117.2779,117.3043,117.0316,117.1284,8556.0
2023-04-19 10:50:00,133.13,133.27,133.04,133.06,5985.0,117.1284,117.2515,117.0492,117.0668,5985.0
2023-04-19 10:55:00,133.1,133.21,133.04,133.18,5839.0,117.102,117.1987,117.0492,117.1723,5839.0
2023-04-19 11:00:00,133.16,133.32,133.06,133.23,6219.0,117.1547,117.2955,117.0668,117.2163,6219.0
2023-04-19 11:05:00,133.29,133.44,133.22,133.43,5202.0,117.2691,117.4011,117.2075,117.3923,5202.0
2023-04-19 11:10:00,133.44,133.49,133.34,133.39,35282.0,117.4011,117.4451,117.3131,117.3571,35282.0
2023-04-19 11:15:00,133.43,133.53,133.36,133.52,7683.0,117.3923,117.4803,117.3307,117.4715,7683.0
2023-04-19 11:20:00,133.53,133.55,133.35,133.36,4907.0,117.4803,117.4979,117.3219,117.3307,4907.0
2023-04-19 11:25:00,133.38,133.62,133.38,133.57,4413.0,117.3483,117.5595,117.3483,117.5155,4413.0
2023-04-19 11:30:00,133.62,133.68,133.43,133.44,12013.0,117.5595,117.6122,117.3923,117.4011,12013.0
2023-04-19 11:35:00,133.41,133.47,133.39,133.44,2910.0,117.3747,117.4275,117.3571,117.4011,2910.0
2023-04-19 11:40:00,133.44,133.47,133.29,133.39,6397.0,117.4011,117.4275,117.2691,117.3571,6397.0
2023-04-19 11:45:00,133.37,133.45,133.33,133.41,5191.0,117.3395,117.4099,117.3043,117.3747,5191.0
2023-04-19 11:50:00,133.43,133.51,133.39,133.45,3205.0,117.3923,117.4627,117.3571,117.4099,3205.0
2023-04-19 11:55:00,133.41,133.55,133.38,133.47,6289.0,117.3747,117.4979,117.3483,117.4275,6289.0
2023-04-19 12:00:00,133.56,133.71,133.56,133.58,5126.0,117.5067,117.6386,117.5067,117.5243,5126.0
2023-04-19 12:05:00,133.56,133.63,133.5,133.61,9709.0,117.5067,117.5683,117.4539,117.5507,9709.0
2023-04-19 12:10:00,133.62,133.7,133.47,133.5,5479.0,117.5595,117.6298,117.4275,117.4539,5479.0
2023-04-19 12:15:00,133.5,133.72,133.5,133.68,15720.0,117.4539,117.6474,117.4539,117.6122,15720.0
2023-04-19 12:20:00,133.65,133.74,133.54,133.72,12024.0,117.5859,117.665,117.4891,117.6474,12024.0
2023-04-19 12:25:00,133.68,133.71,133.61,133.71,5690.0,117.6122,117.6386,117.5507,117.6386,5690.0
2023-04-19 12:30:00,133.67,133.96,133.66,133.91,22863.0,117.6034,117.8586,117.5947,117.8146,22863.0
2023-04-19 12:35:00,133.84,133.99,133.79,133.94,16679.0,117.753,117.885,117.709,117.841,16679.0
2023-04-19 12:40:00,133.88,134.05,133.87,134.03,9446.0,117.7882,117.9378,117.7794,117.9202,9446.0
2023-04-19 12:45:00,134.06,134.07,133.74,133.85,43552.0,117.9466,117.9554,117.665,117.7618,43552.0
2023-04-19 12:50:00,133.91,133.99,133.9,133.99,5460.0,117.8146,117.885,117.8058,117.885,5460.0
2023-04-19 12:55:00,133.96,134.07,133.93,134.07,6483.0,117.8586,117.9554,117.8322,117.9554,6483.0
2023-04-19 13:00:00,134.09,134.09,133.88,133.92,12682.0,117.973,117.973,117.7882,117.8234,12682.0
2023-04-19 13:05:00,133.93,134.04,133.77,133.85,19574.0,117.8322,117.929,117.6914,117.7618,19574.0
2023-04-19 13:10:00,133.88,133.89,133.69,133.76,6425.0,117.7882,117.797,117.621,117.6826,6425.0
2023-04-19 13:15:00,133.76,133.84,133.45,133.5,24073.0,117.6826,117.753,117.4099,117.4539,24073.0
2023-04-19 13:20:00,133.58,133.58,133.41,133.53,14625.0,117.5243,117.5243,117.3747,117.4803,14625.0
2023-04-19 13:25:00,133.44,133.44,133.3,133.39,3391.0,117.4011,117.4011,117.2779,117.3571,3391.0
2023-04-19 13:30:00,133.41,133.44,133.3,133.3,3197.0,117.3747,117.4011,117.2779,117.2779,3197.0
2023-04-19 13:35:00,133.35,133.35,133.13,133.13,2927.0,117.3219,117.3219,117.1284,117.1284,2927.0
2023-04-19 13:40:00,133.16,133.23,132.98,133.08,21864.0,117.1547,117.2163,116.9964,117.0844,21864.0
2023-04-19 13:45:00,133.08,133.1,133.02,133.06,4623.0,117.0844,117.102,117.0316,117.0668,4623.0
2023-04-19 13:50:00,133.1,133.33,133.1,133.31,4286.0,117.102,117.3043,117.102,117.2867,4286.0
2023-04-19 13:55:00,133.33,133.35,133.15,133.27,5887.0,117.3043,117.3219,117.146,117.2515,5887.0
2023-04-19 14:00:00,133.29,133.52,133.27,133.27,5430.0,117.2691,117.4715,117.2515,117.2515,5430.0
2023-04-19 14:05:00,133.28,133.48,133.28,133.44,4240.0,117.2603,117.4363,117.2603,117.4011,4240.0
2023-04-19 14:10:00,133.47,133.63,133.47,133.58,12801.0,117.4275,117.5683,117.4275,117.5243,12801.0
2023-04-19 14:15:00,133.58,133.67,133.34,133.41,17079.0,117.5243,117.6034,117.3131,117.3747,17079.0
2023-04-19 14:20:00,133.44,133.61,133.41,133.61,5632.0,117.4011,117.5507,117.3747,117.5507,5632.0
2023-04-19 14:25:00,133.66,133.7,133.59,133.6,7258.0,117.5947,117.6298,117.5331,117.5419,7258.0
2023-04-19 14:30:00,133.62,133.69,133.41,133.45,6762.0,117.5595,117.621,117.3747,117.4099,6762.0
2023-04-19 14:35:00,133.45,133.59,133.42,133.43,9095.0,117.4099,117.5331,117.3835,117.3923,9095.0
2023-04-19 14:40:00,133.46,133.57,133.25,133.28,13287.0,117.4187,117.5155,117.2339,117.2603,13287.0
2023-04-19 14:45:00,133.28,133.34,133.22,133.3,7442.0,117.2603,117.3131,117.2075,117.2779,7442.0
2023-04-19 14:50:00,133.27,133.31,133.14,133.25,7554.0,117.2515,117.2867,117.1372,117.2339,7554.0
2023-04-19 14:55:00,133.25,133.48,133.11,133.44,93757.0,117.2339,117.4363,117.1108,117.4011,93757.0
2023-04-19 15:00:00,133.44,133.54,133.27,133.41,14482.0,117.4011,117.4891,117.2515,117.3747,14482.0
2023-04-19 15:05:00,133.42,133.5,133.31,133.32,6114.0,117.3835,117.4539,117.2867,117.2955,6114.0
2023-04-19 15:10:00,133.23,133.39,133.21,133.32,11042.0,117.2163,117.3571,117.1987,117.2955,11042.0
2023-04-19 15:15:00,133.3,133.39,133.22,133.28,13606.0,117.2779,117.3571,117.2075,117.2603,13606.0
2023-04-19 15:20:00,133.25,133.4,133.09,133.17,16167.0,117.2339,117.3659,117.0932,117.1635,16167.0
2023-04-19 15:25:00,133.17,133.34,133.11,133.32,13233.0,117.1635,117.3131,117.1108,117.2955,13233.0
2023-04-19 15:30:00,133.32,133.47,133.2,133.36,21621.0,117.2955,117.4275,117.1899,117.3307,21621.0
2023-04-19 15:35:00,133.37,133.46,133.1,133.14,13517.0,117.3395,117.4187,117.102,117.1372,13517.0
2023-04-19 15:40:00,133.17,133.3,133.17,133.23,19778.0,117.1635,117.2779,117.1635,117.2163,19778.0
2023-04-19 15:45:00,133.22,133.25,133.08,133.2,49619.0,117.2075,117.2339,117.0844,117.1899,49619.0
2023-04-19 15:50:00,133.29,133.41,133.2,133.21,62491.0,117.2691,117.3747,117.1899,117.1987,62491.0
2023-04-19 15:55:00,133.2,133.59,132.85,133.55,124123.0,117.1899,117.5331,116.882,117.4979,124123.0
2023-04-20 09:30:00,131.43,131.43,129.09,129.56,134995.0,115.6327,115.6327,113.5739,113.9875,134995.0
2023-04-20 09:35:00,129.56,130.0,128.88,129.09,76038.0,113.9875,114.3746,113.3892,113.5739,76038.0
2023-04-20 09:40:00,129.09,129.78,129.02,129.25,38579.0,113.5739,114.181,113.5124,113.7147,38579.0
2023-04-20 09:45:00,129.33,129.75,129.12,129.5,40738.0,113.7851,114.1546,113.6003,113.9347,40738.0
2023-04-20 09:50:00,129.63,129.9,128.15,128.2,31682.0,114.049,114.2866,112.7469,112.7909,31682.0
2023-04-20 09:55:00,128.27,128.49,127.73,128.15,44117.0,112.8525,113.0461,112.3774,112.7469,44117.0
2023-04-20 10:00:00,128.21,128.85,128.01,128.83,56164.0,112.7997,113.3628,112.6238,113.3452,56164.0
2023-04-20 10:05:00,128.94,129.39,128.4,128.43,25448.0,113.442,113.8379,112.9669,112.9933,25448.0
2023-04-20 10:10:00,128.36,128.41,127.75,127.76,30979.0,112.9317,112.9757,112.395,112.4038,30979.0
2023-04-20 10:15:00,127.9,128.19,127.61,127.76,41246.0,112.527,112.7821,112.2718,112.4038,41246.0
2023-04-20 10:20:00,127.8,128.18,127.51,127.88,36245.0,112.439,112.7733,112.1839,112.5094,36245.0
2023-04-20 10:25:00,127.94,128.18,127.82,127.95,16195.0,112.5622,112.7733,112.4566,112.571,16195.0
2023-04-20 10:30:00,127.95,128.38,127.81,128.38,19660.0,112.571,112.9493,112.4478,112.9493,19660.0
2023-04-20 10:35:00,128.41,128.68,128.3,128.3,25474.0,112.9757,113.2132,112.8789,112.8789,25474.0
2023-04-20 10:40:00,128.36,128.68,128.18,128.57,20749.0,112.9317,113.2132,112.7733,113.1164,20749.0
2023-04-20 10:45:00,128.57,129.08,128.57,128.94,25449.0,113.1164,113.5651,113.1164,113.442,25449.0
2023-04-20 10:50:00,128.94,129.3,128.83,129.23,23349.0,113.442,113.7587,113.3452,113.6971,23349.0
2023-04-20 10:55:00,129.17,129.24,128.87,129.11,13968.0,113.6443,113.7059,113.3804,113.5915,13968.0
2023-04-20 11:00:00,129.11,129.12,128.95,129.05,18584.0,113.5915,113.6003,113.4508,113.5388,18584.0
2023-04-20 11:05:00,129.04,129.09,128.68,128.86,19411.0,113.53,113.5739,113.2132,113.3716,19411.0
2023-04-20 11:10:00,128.89,129.1,128.87,129.1,20518.0,113.398,113.5827,113.3804,113.5827,20518.0
2023-04-20 11:15:00,129.13,129.15,128.91,129.03,18923.0,113.6091,113.6267,113.4156,113.5212,18923.0
2023-04-20 11:20:00,129.03,129.03,128.82,128.86,22452.0,113.5212,113.5212,113.3364,113.3716,22452.0
2023-04-20 11:25:00,128.86,128.95,128.49,128.79,19911.0,113.3716,113.4508,113.0461,113.31,19911.0
2023-04-20 11:30:00,128.71,128.91,128.43,128.65,39074.0,113.2396,113.4156,112.9933,113.1868,39074.0
2023-04-20 11:35:00,128.58,128.65,128.4,128.45,16151.0,113.1252,113.1868,112.9669,113.0109,16151.0
2023-04-20 11:40:00,128.2,128.26,128.01,128.01,6529.0,112.7909,112.8437,112.6238,112.6238,6529.0
2023-04-20 11:45:00,128.01,128.09,127.24,127.42,46387.0,112.6238,112.6941,111.9463,112.1047,46387.0
2023-04-20 11:50:00,127.35,127.43,127.13,127.36,22694.0,112.0431,112.1135,111.8495,112.0519,22694.0
2023-04-20 11:55:00,127.37,127.62,127.29,127.52,8561.0,112.0607,112.2806,111.9903,112.1927,8561.0
2023-04-20 12:00:00,127.56,127.86,127.36,127.36,44738.0,112.2278,112.4918,112.0519,112.0519,44738.0
2023-04-20 12:05:00,127.38,127.52,127.17,127.48,8476.0,112.0695,112.1927,111.8847,112.1575,8476.0
2023-04-20 12:10:00,127.46,127.49,127.01,127.07,23977.0,112.1399,112.1663,111.744,111.7967,23977.0
2023-04-20 12:15:00,127.11,127.57,127.02,127.57,27878.0,111.8319,112.2366,111.7527,112.2366,27878.0
2023-04-20 12:20:00,127.56,127.87,127.54,127.79,16071.0,112.2278,112.5006,112.2102,112.4302,16071.0
2023-04-20 12:25:00,127.81,127.92,127.53,127.53,24417.0,112.4478,112.5446,112.2014,112.2014,24417.0
2023-04-20 12:30:00,127.53,127.69,127.42,127.65,23593.0,112.2014,112.3422,112.1047,112.307,23593.0
2023-04-20 12:35:00,127.59,127.66,127.36,127.59,7712.0,112.2542,112.3158,112.0519,112.2542,7712.0
2023-04-20 12:40:00,127.65,127.99,127.59,127.98,16617.0,112.307,112.6062,112.2542,112.5974,16617.0
2023-04-20 12:45:00,127.94,128.12,127.94,128.07,11477.0,112.5622,112.7205,112.5622,112.6765,11477.0
2023-04-20 12:50:00,128.03,128.34,128.03,128.28,17448.0,112.6414,112.9141,112.6414,112.8613,17448.0
2023-04-20 12:55:00,128.3,128.52,128.21,128.52,18410.0,112.8789,113.0725,112.7997,113.0725,18410.0
2023-04-20 13:00:00,128.53,128.81,128.5,128.78,23030.0,113.0813,113.3276,113.0549,113.3012,23030.0
2023-04-20 13:05:00,128.8,128.81,128.54,128.54,18024.0,113.3188,113.3276,113.0901,113.0901,18024.0
2023-04-20 13:10:00,128.52,128.61,128.23,128.61,19103.0,113.0725,113.1516,112.8173,113.1516,19103.0
2023-04-20 13:15:00,128.57,128.74,128.55,128.69,14307.0,113.1164,113.266,113.0989,113.222,14307.0
2023-04-20 13:20:00,128.69,128.69,128.43,128.63,18661.0,113.222,113.222,112.9933,113.1692,18661.0
2023-04-20 13:25:00,128.68,128.68,128.37,128.49,17506.0,113.2132,113.2132,112.9405,113.0461,17506.0
2023-04-20 13:30:00,128.52,128.64,128.41,128.47,8483.0,113.0725,113.178,112.9757,113.0285,8483.0
2023-04-20 13:35:00,128.47,128.64,128.44,128.5,13456.0,113.0285,113.178,113.0021,113.0549,13456.0
2023-04-20 13:40:00,128.47,128.55,128.43,128.46,7766.0,113.0285,113.0989,112.9933,113.0197,7766.0
2023-04-20 13:45:00,128.42,128.62,128.3,128.34,14875.0,112.9845,113.1604,112.8789,112.9141,14875.0
2023-04-20 13:50:00,128.28,128.41,128.21,128.41,8658.0,112.8613,112.9757,112.7997,112.9757,8658.0
2023-04-20 13:55:00,128.39,128.48,128.28,128.45,12087.0,112.9581,113.0373,112.8613,113.0109,12087.0
2023-04-20 14:00:00,128.52,128.59,128.46,128.5,15607.0,113.0725,113.134,113.0197,113.0549,15607.0
2023-04-20 14:05:00,128.53,128.53,128.31,128.43,12399.0,113.0813,113.0813,112.8877,112.9933,12399.0
2023-04-20 14:10:00,128.44,128.59,128.39,128.45,20215.0,113.0021,113.134,112.9581,113.0109,20215.0
2023-04-20 14:15:00,128.43,128.46,128.06,128.09,39980.0,112.9933,113.0197,112.6677,112.6941,39980.0
2023-04-20 14:20:00,128.04,128.27,127.94,128.08,17584.0,112.6502,112.8525,112.5622,112.6853,17584.0
2023-04-20 14:25:00,128.07,128.2,127.96,128.0,15792.0,112.6765,112.7909,112.5798,112.615,15792.0
2023-04-20 14:30:00,127.99,128.03,127.51,127.52,38596.0,112.6062,112.6414,112.1839,112.1927,38596.0
2023-04-20 14:35:00,127.55,127.59,127.37,127.5,39156.0,112.219,112.2542,112.0607,112.1751,39156.0
2023-04-20 14:40:00,127.51,127.57,127.32,127.35,19871.0,112.1839,112.2366,112.0167,112.0431,19871.0
2023-04-20 14:45:00,127.35,127.44,127.26,127.37,18019.0,112.0431,112.1223,111.9639,112.0607,18019.0
2023-04-20 14:50:00,127.39,127.5,127.1,127.12,26533.0,112.0783,112.1751,111.8231,111.8407,26533.0
2023-04-20 14:55:00,127.12,127.23,127.01,127.14,30826.0,111.8407,111.9375,111.744,111.8583,30826.0
2023-04-20 15:00:00,127.19,127.4,127.19,127.33,17756.0,111.9023,112.0871,111.9023,112.0255,17756.0
2023-04-20 15:05:00,127.33,127.33,127.16,127.28,11828.0,112.0255,112.0255,111.8759,111.9815,11828.0
2023-04-20 15:10:00,127.28,127.28,126.86,126.86,21251.0,111.9815,111.9815,111.612,111.612,21251.0
2023-04-20 15:15:00,126.88,126.88,126.54,126.65,48036.0,111.6296,111.6296,111.3304,111.4272,48036.0
2023-04-20 15:20:00,126.68,126.92,126.55,126.7,36894.0,111.4536,111.6648,111.3392,111.4712,36894.0
2023-04-20 15:25:00,126.69,126.73,126.47,126.7,28926.0,111.4624,111.4976,111.2689,111.4712,28926.0
2023-04-20 15:30:00,126.73,126.78,126.36,126.39,58038.0,111.4976,111.5416,111.1721,111.1985,58038.0
2023-04-20 15:35:00,126.39,126.51,126.24,126.35,37046.0,111.1985,111.304,111.0665,111.1633,37046.0
2023-04-20 15:40:00,126.35,126.39,126.19,126.31,48270.0,111.1633,111.1985,111.0225,111.1281,48270.0
2023-04-20 15:45:00,126.29,126.5,126.27,126.45,64674.0,111.1105,111.2953,111.0929,111.2513,64674.0
2023-04-20 15:50:00,126.43,126.51,126.33,126.5,104242.0,111.2337,111.304,111.1457,111.2953,104242.0
2023-04-20 15:55:00,126.5,127.11,126.47,126.97,224785.0,111.2953,111.8319,111.2689,111.7088,224785.0
2023-04-21 09:30:00,127.02,127.41,126.33,126.54,112335.0,111.7527,112.0959,111.1457,111.3304,112335.0
2023-04-21 09:35:00,126.71,126.9,125.61,125.61,26438.0,111.48,111.6472,110.5122,110.5122,26438.0
2023-04-21 09:40:00,125.71,126.57,125.48,126.32,52824.0,110.6002,111.3568,110.3979,111.1369,52824.0
2023-04-21 09:45:00,126.34,126.56,126.07,126.14,39943.0,111.1545,111.348,110.9169,110.9785,39943.0
2023-04-21 09:50:00,126.11,126.19,125.63,126.19,26044.0,110.9521,111.0225,110.5298,111.0225,26044.0
2023-04-21 09:55:00,126.11,126.11,125.57,125.69,34139.0,110.9521,110.9521,110.477,110.5826,34139.0
2023-04-21 10:00:00,125.75,125.87,125.43,125.43,35210.0,110.6354,110.741,110.3539,110.3539,35210.0
2023-04-21 10:05:00,125.47,125.78,125.14,125.2,90317.0,110.3891,110.6618,110.0987,110.1515,90317.0
2023-04-21 10:10:00,125.16,125.35,124.83,124.92,33517.0,110.1163,110.2835,109.826,109.9052,33517.0
2023-04-21 10:15:00,124.93,125.33,124.8,125.14,33247.0,109.914,110.2659,109.7996,110.0987,33247.0
2023-04-21 10:20:00,125.14,125.29,125.02,125.17,20127.0,110.0987,110.2307,109.9931,110.1251,20127.0
2023-04-21 10:25:00,125.14,125.22,124.91,124.92,40776.0,110.0987,110.1691,109.8964,109.9052,40776.0
2023-04-21 10:30:00,124.92,124.95,124.6,124.95,10425.0,109.9052,109.9316,109.6236,109.9316,10425.0
2023-04-21 10:35:00,125.0,125.38,124.96,125.01,76641.0,109.9755,110.3099,109.9404,109.9843,76641.0
2023-04-21 10:40:00,125.04,125.42,124.8,125.02,61138.0,110.0107,110.3451,109.7996,109.9931,61138.0
2023-04-21 10:45:00,125.07,125.07,124.55,124.85,37483.0,110.0371,110.0371,109.5796,109.8436,37483.0
2023-04-21 10:50:00,124.81,125.14,124.76,124.97,31743.0,109.8084,110.0987,109.7644,109.9492,31743.0
2023-04-21 10:55:00,124.98,125.04,124.59,124.81,14237.0,109.9579,110.0107,109.6148,109.8084,14237.0
2023-04-21 11:00:00,124.86,125.49,124.85,125.39,88777.0,109.8524,110.4066,109.8436,110.3187,88777.0
2023-04-21 11:05:00,125.25,125.46,125.2,125.22,26776.0,110.1955,110.3803,110.1515,110.1691,26776.0
2023-04-21 11:10:00,125.16,125.26,125.09,125.1,14155.0,110.1163,110.2043,110.0547,110.0635,14155.0
2023-04-21 11:15:00,125.07,125.29,124.99,125.2,28143.0,110.0371,110.2307,109.9667,110.1515,28143.0
2023-04-21 11:20:00,125.19,125.21,124.85,125.03,7252.0,110.1427,110.1603,109.8436,110.0019,7252.0
2023-04-21 11:25:00,125.02,125.43,125.02,125.4,27200.0,109.9931,110.3539,109.9931,110.3275,27200.0
2023-04-21 11:30:00,125.44,125.68,125.41,125.68,12782.0,110.3627,110.5738,110.3363,110.5738,12782.0
2023-04-21 11:35:00,125.81,125.92,125.52,125.78,39573.0,110.6882,110.785,110.433,110.6618,39573.0
2023-04-21 11:40:00,125.79,125.82,125.64,125.78,7128.0,110.6706,110.697,110.5386,110.6618,7128.0
2023-04-21 11:45:00,125.75,125.93,125.65,125.65,53821.0,110.6354,110.7938,110.5474,110.5474,53821.0
2023-04-21 11:50:00,125.66,126.07,125.62,126.02,17497.0,110.5562,110.9169,110.521,110.8729,17497.0
2023-04-21 11:55:00,126.1,126.1,125.96,125.96,6468.0,110.9433,110.9433,110.8202,110.8202,6468.0
2023-04-21 12:00:00,125.95,126.17,125.94,126.17,34553.0,110.8114,111.0049,110.8026,111.0049,34553.0
2023-04-21 12:05:00,126.2,126.44,126.11,126.14,10671.0,111.0313,111.2425,110.9521,110.9785,10671.0
2023-04-21 12:10:00,126.13,126.27,126.07,126.11,32076.0,110.9697,111.0929,110.9169,110.9521,32076.0
2023-04-21 12:15:00,126.13,126.26,126.07,126.25,12982.0,110.9697,111.0841,110.9169,111.0753,12982.0
2023-04-21 12:20:00,126.24,126.26,126.05,126.14,7223.0,111.0665,111.0841,110.8993,110.9785,7223.0
2023-04-21 12:25:00,126.14,126.17,125.91,126.12,7240.0,110.9785,111.0049,110.7762,110.9609,7240.0
2023-04-21 12:30:00,126.12,126.25,126.11,126.22,8889.0,110.9609,111.0753,110.9521,111.0489,8889.0
2023-04-21 12:35:00,126.23,126.38,126.18,126.38,8673.0,111.0577,111.1897,111.0137,111.1897,8673.0
2023-04-21 12:40:00,126.37,126.43,126.33,126.37,8073.0,111.1809,111.2337,111.1457,111.1809,8073.0
2023-04-21 12:45:00,126.36,126.41,126.05,126.08,14131.0,111.1721,111.2161,110.8993,110.9257,14131.0
2023-04-21 12:50:00,126.05,126.21,125.86,126.01,41001.0,110.8993,111.0401,110.7322,110.8641,41001.0
2023-04-21 12:55:00,126.0,126.06,125.91,125.91,13873.0,110.8553,110.9081,110.7762,110.7762,13873.0
2023-04-21 13:00:00,125.93,126.01,125.83,125.85,23130.0,110.7938,110.8641,110.7058,110.7234,23130.0
2023-04-21 13:05:00,125.78,125.81,125.68,125.72,4929.0,110.6618,110.6882,110.5738,110.609,4929.0
2023-04-21 13:10:00,125.75,125.8,125.46,125.7,12426.0,110.6354,110.6794,110.3803,110.5914,12426.0
2023-04-21 13:15:00,125.72,125.77,125.5,125.67,36446.0,110.609,110.653,110.4154,110.565,36446.0
2023-04-21 13:20:00,125.67,125.79,125.57,125.63,15206.0,110.565,110.6706,110.477,110.5298,15206.0
2023-04-21 13:25:00,125.63,125.73,125.5,125.55,25749.0,110.5298,110.6178,110.4154,110.4594,25749.0
2023-04-21 13:30:00,125.55,125.78,125.55,125.69,8360.0,110.4594,110.6618,110.4594,110.5826,8360.0
2023-04-21 13:35:00,125.68,125.7,125.51,125.59,35522.0,110.5738,110.5914,110.4242,110.4946,35522.0
2023-04-21 13:40:00,125.61,125.7,125.44,125.48,32453.0,110.5122,110.5914,110.3627,110.3979,32453.0
2023-04-21 13:45:00,125.48,125.79,125.47,125.61,14393.0,110.3979,110.6706,110.3891,110.5122,14393.0
2023-04-21 13:50:00,125.61,125.68,125.48,125.63,26996.0,110.5122,110.5738,110.3979,110.5298,26996.0
2023-04-21 13:55:00,125.6,125.83,125.58,125.61,14350.0,110.5034,110.7058,110.4858,110.5122,14350.0
2023-04-21 14:00:00,125.62,125.92,125.59,125.92,20716.0,110.521,110.785,110.4946,110.785,20716.0
2023-04-21 14:05:00,125.9,125.9,125.64,125.66,8160.0,110.7674,110.7674,110.5386,110.5562,8160.0
2023-04-21 14:10:00,125.64,125.87,125.61,125.84,11430.0,110.5386,110.741,110.5122,110.7146,11430.0
2023-04-21 14:15:00,125.88,125.89,125.68,125.83,20732.0,110.7498,110.7586,110.5738,110.7058,20732.0
2023-04-21 14:20:00,125.86,125.9,125.78,125.86,10827.0,110.7322,110.7674,110.6618,110.7322,10827.0
2023-04-21 14:25:00,125.86,125.86,125.53,125.77,20138.0,110.7322,110.7322,110.4418,110.653,20138.0
2023-04-21 14:30:00,125.8,125.92,125.66,125.73,16223.0,110.6794,110.785,110.5562,110.6178,16223.0
2023-04-21 14:35:00,125.76,125.79,125.67,125.68,11841.0,110.6442,110.6706,110.565,110.5738,11841.0
2023-04-21 14:40:00,125.68,125.7,125.56,125.61,14422.0,110.5738,110.5914,110.4682,110.5122,14422.0
2023-04-21 14:45:00,125.62,125.67,125.51,125.65,11065.0,110.521,110.565,110.4242,110.5474,11065.0
2023-04-21 14:50:00,125.65,125.99,125.64,125.89,23124.0,110.5474,110.8466,110.5386,110.7586,23124.0
2023-04-21 14:55:00,125.84,125.86,125.72,125.86,12512.0,110.7146,110.7322,110.609,110.7322,12512.0
2023-04-21 15:00:00,125.85,125.97,125.79,125.86,13191.0,110.7234,110.829,110.6706,110.7322,13191.0
2023-04-21 15:05:00,125.86,125.9,125.63,125.67,20115.0,110.7322,110.7674,110.5298,110.565,20115.0
2023-04-21 15:10:00,125.67,125.81,125.62,125.69,25339.0,110.565,110.6882,110.521,110.5826,25339.0
2023-04-21 15:15:00,125.69,125.71,125.64,125.66,9597.0,110.5826,110.6002,110.5386,110.5562,9597.0
2023-04-21 15:20:00,125.68,125.81,125.67,125.69,13985.0,110.5738,110.6882,110.565,110.5826,13985.0
2023-04-21 15:25:00,125.71,125.95,125.7,125.93,21064.0,110.6002,110.8114,110.5914,110.7938,21064.0
2023-04-21 15:30:00,125.94,126.0,125.9,125.98,18777.0,110.8026,110.8553,110.7674,110.8378,18777.0
2023-04-21 15:35:00,125.99,126.06,125.75,125.76,24607.0,110.8466,110.9081,110.6354,110.6442,24607.0
2023-04-21 15:40:00,125.75,125.81,125.66,125.67,20286.0,110.6354,110.6882,110.5562,110.565,20286.0
2023-04-21 15:45:00,125.66,125.7,125.53,125.61,24367.0,110.5562,110.5914,110.4418,110.5122,24367.0
2023-04-21 15:50:00,125.62,125.7,125.42,125.48,42012.0,110.521,110.5914,110.3451,110.3979,42012.0
2023-04-21 15:55:00,125.59,126.03,125.5,125.97,118392.0,110.4946,110.8817,110.4154,110.829,118392.0
2023-04-24 09:30:00,127.29,128.12,127.07,128.05,92870.0,111.9903,112.7205,111.7967,112.6589,92870.0
2023-04-24 09:35:00,128.13,128.27,127.27,127.27,32392.0,112.7293,112.8525,111.9727,111.9727,32392.0
2023-04-24 09:40:00,127.36,127.54,126.27,126.32,17335.0,112.0519,112.2102,111.0929,111.1369,17335.0
2023-04-24 09:45:00,126.33,126.89,125.85,125.89,37695.0,111.1457,111.6384,110.7234,110.7586,37695.0
2023-04-24 09:50:00,125.97,125.99,125.08,125.08,26253.0,110.829,110.8466,110.0459,110.0459,26253.0
2023-04-24 09:55:00,125.13,125.21,124.87,125.04,22657.0,110.0899,110.1603,109.8612,110.0107,22657.0
2023-04-24 10:00:00,125.11,125.32,124.86,125.05,21743.0,110.0723,110.2571,109.8524,110.0195,21743.0
2023-04-24 10:05:00,125.03,125.32,125.01,125.08,10665.0,110.0019,110.2571,109.9843,110.0459,10665.0
2023-04-24 10:10:00,125.04,125.18,124.96,125.0,10311.0,110.0107,110.1339,109.9404,109.9755,10311.0
2023-04-24 10:15:00,124.97,125.19,124.97,125.05,12488.0,109.9492,110.1427,109.9492,110.0195,12488.0
2023-04-24 10:20:00,125.04,125.08,124.86,124.86,16731.0,110.0107,110.0459,109.8524,109.8524,16731.0
2023-04-24 10:25:00,124.88,124.88,124.63,124.7,13348.0,109.87,109.87,109.65,109.7116,13348.0
2023-04-24 10:30:00,124.74,125.1,124.72,124.85,12396.0,109.7468,110.0635,109.7292,109.8436,12396.0
2023-04-24 10:35:00,124.8,124.91,124.68,124.77,11248.0,109.7996,109.8964,109.694,109.7732,11248.0
2023-04-24 10:40:00,124.8,124.93,124.67,124.75,10502.0,109.7996,109.914,109.6852,109.7556,10502.0
2023-04-24 10:45:00,124.76,125.03,124.73,124.88,7521.0,109.7644,110.0019,109.738,109.87,7521.0
2023-04-24 10:50:00,124.91,125.14,124.86,125.03,29720.0,109.8964,110.0987,109.8524,110.0019,29720.0
2023-04-24 10:55:00,125.02,125.07,124.83,124.83,47147.0,109.9931,110.0371,109.826,109.826,47147.0
2023-04-24 11:00:00,124.8,124.89,124.68,124.8,7623.0,109.7996,109.8788,109.694,109.7996,7623.0
2023-04-24 11:05:00,124.79,124.85,124.48,124.53,15273.0,109.7908,109.8436,109.518,109.562,15273.0
2023-04-24 11:10:00,124.56,124.61,124.41,124.42,6811.0,109.5884,109.6324,109.4565,109.4653,6811.0
2023-04-24 11:15:00,124.39,124.7,124.28,124.67,51530.0,109.4389,109.7116,109.3421,109.6852,51530.0
2023-04-24 11:20:00,124.65,124.75,124.6,124.65,11672.0,109.6676,109.7556,109.6236,109.6676,11672.0
2023-04-24 11:25:00,124.65,124.75,124.61,124.66,9227.0,109.6676,109.7556,109.6324,109.6764,9227.0
2023-04-24 11:30:00,124.64,124.72,124.62,124.63,10410.0,109.6588,109.7292,109.6412,109.65,10410.0
2023-04-24 11:35:00,124.63,124.82,124.63,124.71,5071.0,109.65,109.8172,109.65,109.7204,5071.0
2023-04-24 11:40:00,124.67,124.8,124.64,124.79,46068.0,109.6852,109.7996,109.6588,109.7908,46068.0
2023-04-24 11:45:00,124.8,125.0,124.8,124.97,8357.0,109.7996,109.9755,109.7996,109.9492,8357.0
2023-04-24 11:50:00,124.95,125.08,124.9,125.04,6334.0,109.9316,110.0459,109.8876,110.0107,6334.0
2023-04-24 11:55:00,125.05,125.17,125.05,125.06,4771.0,110.0195,110.1251,110.0195,110.0283,4771.0
2023-04-24 12:00:00,125.1,125.21,125.05,125.16,5193.0,110.0635,110.1603,110.0195,110.1163,5193.0
2023-04-24 12:05:00,125.14,125.28,125.06,125.12,24930.0,110.0987,110.2219,110.0283,110.0811,24930.0
2023-04-24 12:10:00,125.11,125.26,125.06,125.09,25303.0,110.0723,110.2043,110.0283,110.0547,25303.0
2023-04-24 12:15:00,125.04,125.14,124.92,125.13,14414.0,110.0107,110.0987,109.9052,110.0899,14414.0
2023-04-24 12:20:00,125.1,125.66,125.09,125.61,17542.0,110.0635,110.5562,110.0547,110.5122,17542.0
2023-04-24 12:25:00,125.63,125.64,125.5,125.63,5107.0,110.5298,110.5386,110.4154,110.5298,5107.0
2023-04-24 12:30:00,125.65,125.75,125.61,125.65,5530.0,110.5474,110.6354,110.5122,110.5474,5530.0
2023-04-24 12:35:00,125.6,125.71,125.53,125.71,4971.0,110.5034,110.6002,110.4418,110.6002,4971.0
2023-04-24 12:40:00,125.73,125.74,125.45,125.45,5911.0,110.6178,110.6266,110.3715,110.3715,5911.0
2023-04-24 12:45:00,125.43,125.45,125.29,125.29,2549.0,110.3539,110.3715,110.2307,110.2307,2549.0
2023-04-24 12:50:00,125.3,125.37,125.28,125.34,7457.0,110.2395,110.3011,110.2219,110.2747,7457.0
2023-04-24 12:55:00,125.33,125.38,125.28,125.3,9965.0,110.2659,110.3099,110.2219,110.2395,9965.0
2023-04-24 13:00:00,125.31,125.32,125.16,125.22,2484.0,110.2483,110.2571,110.1163,110.1691,2484.0
2023-04-24 13:05:00,125.18,125.21,125.12,125.17,3092.0,110.1339,110.1603,110.0811,110.1251,3092.0
2023-04-24 13:10:00,125.15,125.29,125.15,125.21,4565.0,110.1075,110.2307,110.1075,110.1603,4565.0
2023-04-24 13:15:00,125.19,125.22,125.16,125.19,4631.0,110.1427,110.1691,110.1163,110.1427,4631.0
2023-04-24 13:20:00,125.19,125.23,125.09,125.12,8868.0,110.1427,110.1779,110.0547,110.0811,8868.0
2023-04-24 13:25:00,125.13,125.24,125.12,125.23,3581.0,110.0899,110.1867,110.0811,110.1779,3581.0
2023-04-24 13:30:00,125.25,125.45,125.25,125.39,3762.0,110.1955,110.3715,110.1955,110.3187,3762.0
2023-04-24 13:35:00,125.37,125.51,125.36,125.46,6731.0,110.3011,110.4242,110.2923,110.3803,6731.0
2023-04-24 13:40:00,125.47,125.6,125.47,125.49,5554.0,110.3891,110.5034,110.3891,110.4066,5554.0
2023-04-24 13:45:00,125.48,125.54,125.44,125.54,2361.0,110.3979,110.4506,110.3627,110.4506,2361.0
2023-04-24 13:50:00,125.56,125.66,125.54,125.59,5961.0,110.4682,110.5562,110.4506,110.4946,5961.0
2023-04-24 13:55:00,125.56,125.61,125.44,125.44,5229.0,110.4682,110.5122,110.3627,110.3627,5229.0
2023-04-24 14:00:00,125.41,125.45,125.29,125.29,7138.0,110.3363,110.3715,110.2307,110.2307,7138.0
2023-04-24 14:05:00,125.29,125.37,125.16,125.16,9006.0,110.2307,110.3011,110.1163,110.1163,9006.0
2023-04-24 14:10:00,125.13,125.18,125.09,125.13,5011.0,110.0899,110.1339,110.0547,110.0899,5011.0
2023-04-24 14:15:00,125.08,125.1,124.88,124.91,4088.0,110.0459,110.0635,109.87,109.8964,4088.0
2023-04-24 14:20:00,124.89,124.96,124.83,124.86,15736.0,109.8788,109.9404,109.826,109.8524,15736.0
2023-04-24 14:25:00,124.86,124.92,124.83,124.84,2949.0,109.8524,109.9052,109.826,109.8348,2949.0
2023-04-24 14:30:00,124.89,125.01,124.88,124.88,6901.0,109.8788,109.9843,109.87,109.87,6901.0
2023-04-24 14:35:00,124.95,124.95,124.77,124.8,7129.0,109.9316,109.9316,109.7732,109.7996,7129.0
2023-04-24 14:40:00,124.75,124.83,124.6,124.6,7545.0,109.7556,109.826,109.6236,109.6236,7545.0
2023-04-24 14:45:00,124.6,124.6,124.35,124.36,21244.0,109.6236,109.6236,109.4037,109.4125,21244.0
2023-04-24 14:50:00,124.37,124.4,124.35,124.37,41385.0,109.4213,109.4477,109.4037,109.4213,41385.0
2023-04-24 14:55:00,124.37,124.37,124.13,124.15,17399.0,109.4213,109.4213,109.2101,109.2277,17399.0
2023-04-24 15:00:00,124.15,124.17,124.06,124.09,22083.0,109.2277,109.2453,109.1485,109.1749,22083.0
2023-04-24 15:05:00,124.09,124.18,123.99,124.16,50019.0,109.1749,109.2541,109.0869,109.2365,50019.0
2023-04-24 15:10:00,124.18,124.61,124.17,124.42,21472.0,109.2541,109.6324,109.2453,109.4653,21472.0
2023-04-24 15:15:00,124.43,124.45,124.2,124.37,7913.0,109.4741,109.4917,109.2717,109.4213,7913.0
2023-04-24 15:20:00,124.37,124.37,123.98,123.98,9180.0,109.4213,109.4213,109.0781,109.0781,9180.0
2023-04-24 15:25:00,124.01,124.3,124.0,124.23,18480.0,109.1045,109.3597,109.0957,109.2981,18480.0
2023-04-24 15:30:00,124.19,124.36,124.19,124.26,12679.0,109.2629,109.4125,109.2629,109.3245,12679.0
2023-04-24 15:35:00,124.25,124.3,124.13,124.16,10144.0,109.3157,109.3597,109.2101,109.2365,10144.0
2023-04-24 15:40:00,124.16,124.43,124.15,124.43,21007.0,109.2365,109.4741,109.2277,109.4741,21007.0
2023-04-24 15:45:00,124.44,124.76,124.4,124.68,25118.0,109.4829,109.7644,109.4477,109.694,25118.0
2023-04-24 15:50:00,124.66,124.7,124.47,124.64,38058.0,109.6764,109.7116,109.5092,109.6588,38058.0
2023-04-24 15:55:00,124.67,124.84,124.33,124.49,193031.0,109.6852,109.8348,109.3861,109.5268,193031.0
2023-04-25 09:30:00,124.44,125.07,124.29,124.92,51230.0,109.4829,110.0371,109.3509,109.9052,51230.0
2023-04-25 09:35:00,124.81,125.25,124.81,125.22,16559.0,109.8084,110.1955,109.8084,110.1691,16559.0
2023-04-25 09:40:00,125.25,125.41,125.07,125.17,19720.0,110.1955,110.3363,110.0371,110.1251,19720.0
2023-04-25 09:45:00,125.11,125.11,124.73,124.73,20605.0,110.0723,110.0723,109.738,109.738,20605.0
2023-04-25 09:50:00,124.75,124.97,124.62,124.85,6011.0,109.7556,109.9492,109.6412,109.8436,6011.0
2023-04-25 09:55:00,124.97,125.11,124.96,124.96,4062.0,109.9492,110.0723,109.9404,109.9404,4062.0
2023-04-25 10:00:00,124.91,125.02,124.58,124.58,4445.0,109.8964,109.9931,109.606,109.606,4445.0
2023-04-25 10:05:00,124.55,124.68,124.39,124.5,13217.0,109.5796,109.694,109.4389,109.5356,13217.0
2023-04-25 10:10:00,124.38,124.38,124.12,124.22,8984.0,109.4301,109.4301,109.2013,109.2893,8984.0
2023-04-25 10:15:00,124.19,124.27,124.13,124.25,6828.0,109.2629,109.3333,109.2101,109.3157,6828.0
2023-04-25 10:20:00,124.25,124.4,124.08,124.33,14428.0,109.3157,109.4477,109.1661,109.3861,14428.0
2023-04-25 10:25:00,124.32,124.5,124.22,124.45,21454.0,109.3773,109.5356,109.2893,109.4917,21454.0
2023-04-25 10:30:00,124.45,124.53,124.33,124.34,13682.0,109.4917,109.562,109.3861,109.3949,13682.0
2023-04-25 10:35:00,124.32,124.37,124.22,124.23,12317.0,109.3773,109.4213,109.2893,109.2981,12317.0
2023-04-25 10:40:00,124.21,124.32,124.19,124.24,9948.0,109.2805,109.3773,109.2629,109.3069,9948.0
2023-04-25 10:45:00,124.2,124.35,124.14,124.24,7929.0,109.2717,109.4037,109.2189,109.3069,7929.0
2023-04-25 10:50:00,124.24,124.34,124.21,124.22,3750.0,109.3069,109.3949,109.2805,109.2893,3750.0
2023-04-25 10:55:00,124.17,124.36,124.15,124.23,9138.0,109.2453,109.4125,109.2277,109.2981,9138.0
2023-04-25 11:00:00,124.24,124.32,124.07,124.12,11363.0,109.3069,109.3773,109.1573,109.2013,11363.0
2023-04-25 11:05:00,124.11,124.22,124.07,124.19,4414.0,109.1925,109.2893,109.1573,109.2629,4414.0
2023-04-25 11:10:00,124.19,124.36,124.17,124.32,12463.0,109.2629,109.4125,109.2453,109.3773,12463.0
2023-04-25 11:15:00,124.28,124.5,124.25,124.41,14959.0,109.3421,109.5356,109.3157,109.4565,14959.0
2023-04-25 11:20:00,124.43,124.47,124.21,124.23,11008.0,109.4741,109.5092,109.2805,109.2981,11008.0
2023-04-25 11:25:00,124.2,124.27,124.07,124.11,6808.0,109.2717,109.3333,109.1573,109.1925,6808.0
2023-04-25 11:30:00,124.1,124.16,123.95,124.1,30871.0,109.1837,109.2365,109.0518,109.1837,30871.0
2023-04-25 11:35:00,124.08,124.2,124.03,124.11,12438.0,109.1661,109.2717,109.1221,109.1925,12438.0
2023-04-25 11:40:00,124.13,124.21,124.12,124.16,12327.0,109.2101,109.2805,109.2013,109.2365,12327.0
2023-04-25 11:45:00,124.14,124.48,124.14,124.3,16870.0,109.2189,109.518,109.2189,109.3597,16870.0
2023-04-25 11:50:00,124.41,124.44,124.19,124.25,14723.0,109.4565,109.4829,109.2629,109.3157,14723.0
2023-04-25 11:55:00,124.24,124.28,124.1,124.11,12536.0,109.3069,109.3421,109.1837,109.1925,12536.0
2023-04-25 12:00:00,124.11,124.13,123.94,124.0,14022.0,109.1925,109.2101,109.043,109.0957,14022.0
2023-04-25 12:05:00,124.01,124.14,123.95,124.03,15237.0,109.1045,109.2189,109.0518,109.1221,15237.0
2023-04-25 12:10:00,124.07,124.07,123.9,123.91,23366.0,109.1573,109.1573,109.0078,109.0166,23366.0
2023-04-25 12:15:00,123.91,124.12,123.86,124.08,8146.0,109.0166,109.2013,108.9726,109.1661,8146.0
2023-04-25 12:20:00,124.02,124.18,124.02,124.1,9651.0,109.1133,109.2541,109.1133,109.1837,9651.0
2023-04-25 12:25:00,124.09,124.09,123.92,123.95,10377.0,109.1749,109.1749,109.0254,109.0518,10377.0
2023-04-25 12:30:00,123.94,123.96,123.79,123.79,13449.0,109.043,109.0605,108.911,108.911,13449.0
2023-04-25 12:35:00,123.79,123.9,123.7,123.88,6861.0,108.911,109.0078,108.8318,108.9902,6861.0
2023-04-25 12:40:00,123.9,124.01,123.89,123.94,6548.0,109.0078,109.1045,108.999,109.043,6548.0
2023-04-25 12:45:00,123.94,123.94,123.66,123.67,6668.0,109.043,109.043,108.7966,108.8054,6668.0
2023-04-25 12:50:00,123.65,123.65,123.42,123.47,16125.0,108.7878,108.7878,108.5855,108.6294,16125.0
2023-04-25 12:55:00,123.44,123.47,123.23,123.26,13371.0,108.6031,108.6294,108.4183,108.4447,13371.0
2023-04-25 13:00:00,123.26,123.35,123.16,123.18,24741.0,108.4447,108.5239,108.3567,108.3743,24741.0
2023-04-25 13:05:00,123.18,123.24,122.96,122.98,12807.0,108.3743,108.4271,108.1807,108.1983,12807.0
2023-04-25 13:10:00,123.01,123.16,122.93,122.94,7214.0,108.2247,108.3567,108.1543,108.1631,7214.0
2023-04-25 13:15:00,122.94,123.0,122.75,122.95,28532.0,108.1631,108.2159,107.996,108.1719,28532.0
2023-04-25 13:20:00,122.95,122.98,122.73,122.78,13448.0,108.1719,108.1983,107.9784,108.0224,13448.0
2023-04-25 13:25:00,122.78,122.83,122.66,122.73,5267.0,108.0224,108.0664,107.9168,107.9784,5267.0
2023-04-25 13:30:00,122.7,122.72,122.55,122.59,7964.0,107.952,107.9696,107.82,107.8552,7964.0
2023-04-25 13:35:00,122.57,122.79,122.56,122.69,4897.0,107.8376,108.0312,107.8288,107.9432,4897.0
2023-04-25 13:40:00,122.7,122.74,122.59,122.59,14023.0,107.952,107.9872,107.8552,107.8552,14023.0
2023-04-25 13:45:00,122.6,122.64,122.46,122.6,8424.0,107.864,107.8992,107.7408,107.864,8424.0
2023-04-25 13:50:00,122.61,122.61,122.4,122.45,5548.0,107.8728,107.8728,107.6881,107.732,5548.0
2023-04-25 13:55:00,122.44,122.45,122.34,122.34,2880.0,107.7232,107.732,107.6353,107.6353,2880.0
2023-04-25 14:00:00,122.29,122.32,122.23,122.27,13749.0,107.5913,107.6177,107.5385,107.5737,13749.0
2023-04-25 14:05:00,122.3,122.49,122.29,122.35,9548.0,107.6001,107.7672,107.5913,107.6441,9548.0
2023-04-25 14:10:00,122.34,122.48,122.32,122.48,9958.0,107.6353,107.7584,107.6177,107.7584,9958.0
2023-04-25 14:15:00,122.47,122.54,122.36,122.41,4544.0,107.7496,107.8112,107.6529,107.6969,4544.0
2023-04-25 14:20:00,122.43,122.51,122.39,122.47,9394.0,107.7144,107.7848,107.6793,107.7496,9394.0
2023-04-25 14:25:00,122.47,122.62,122.46,122.59,13644.0,107.7496,107.8816,107.7408,107.8552,13644.0
2023-04-25 14:30:00,122.59,122.67,122.54,122.65,16316.0,107.8552,107.9256,107.8112,107.908,16316.0
2023-04-25 14:35:00,122.65,122.65,122.48,122.51,10949.0,107.908,107.908,107.7584,107.7848,10949.0
2023-04-25 14:40:00,122.51,122.51,122.38,122.5,11080.0,107.7848,107.7848,107.6705,107.776,11080.0
2023-04-25 14:45:00,122.52,122.6,122.41,122.55,4458.0,107.7936,107.864,107.6969,107.82,4458.0
2023-04-25 14:50:00,122.6,122.65,122.47,122.47,7510.0,107.864,107.908,107.7496,107.7496,7510.0
2023-04-25 14:55:00,122.44,122.52,122.42,122.42,4156.0,107.7232,107.7936,107.7056,107.7056,4156.0
2023-04-25 15:00:00,122.44,122.6,122.42,122.5,8832.0,107.7232,107.864,107.7056,107.776,8832.0
2023-04-25 15:05:00,122.52,122.8,122.52,122.73,5841.0,107.7936,108.04,107.7936,107.9784,5841.0
2023-04-25 15:10:00,122.75,122.89,122.7,122.88,13656.0,107.996,108.1192,107.952,108.1104,13656.0
2023-04-25 15:15:00,122.89,122.89,122.74,122.78,8292.0,108.1192,108.1192,107.9872,108.0224,8292.0
2023-04-25 15:20:00,122.78,122.8,122.7,122.76,9796.0,108.0224,108.04,107.952,108.0048,9796.0
2023-04-25 15:25:00,122.76,122.77,122.56,122.69,15002.0,108.0048,108.0136,107.8288,107.9432,15002.0
2023-04-25 15:30:00,122.71,122.82,122.69,122.76,21783.0,107.9608,108.0576,107.9432,108.0048,21783.0
2023-04-25 15:35:00,122.72,122.74,122.54,122.57,16527.0,107.9696,107.9872,107.8112,107.8376,16527.0
2023-04-25 15:40:00,122.55,122.55,122.34,122.37,44571.0,107.82,107.82,107.6353,107.6617,44571.0
2023-04-25 15:45:00,122.35,122.37,122.12,122.13,40765.0,107.6441,107.6617,107.4417,107.4505,40765.0
2023-04-25 15:50:00,122.11,122.36,122.0,122.27,41944.0,107.4329,107.6529,107.3361,107.5737,41944.0
2023-04-25 15:55:00,122.27,122.34,122.15,122.24,89702.0,107.5737,107.6353,107.4681,107.5473,89702.0
2023-04-26 09:30:00,122.0,122.89,121.8,122.75,40585.0,107.3361,108.1192,107.1602,107.996,40585.0
2023-04-26 09:35:00,122.75,123.0,122.54,122.54,15441.0,107.996,108.2159,107.8112,107.8112,15441.0
2023-04-26 09:40:00,122.61,122.61,122.13,122.13,6658.0,107.8728,107.8728,107.4505,107.4505,6658.0
2023-04-26 09:45:00,122.13,122.37,121.8,121.85,14928.0,107.4505,107.6617,107.1602,107.2042,14928.0
2023-04-26 09:50:00,121.84,121.84,121.56,121.69,5226.0,107.1954,107.1954,106.949,107.0634,5226.0
2023-04-26 09:55:00,121.71,121.88,121.47,121.88,18923.0,107.081,107.2306,106.8698,107.2306,18923.0
2023-04-26 10:00:00,121.92,121.97,121.66,121.7,12932.0,107.2657,107.3097,107.037,107.0722,12932.0
2023-04-26 10:05:00,121.7,121.97,121.59,121.64,14315.0,107.0722,107.3097,106.9754,107.0194,14315.0
2023-04-26 10:10:00,121.67,121.9,121.53,121.78,8753.0,107.0458,107.2482,106.9226,107.1426,8753.0
2023-04-26 10:15:00,121.76,121.94,121.53,121.53,13325.0,107.125,107.2833,106.9226,106.9226,13325.0
2023-04-26 10:20:00,121.55,121.82,121.44,121.53,11487.0,106.9402,107.1778,106.8434,106.9226,11487.0
2023-04-26 10:25:00,121.43,121.46,121.24,121.25,12161.0,106.8346,106.861,106.6675,106.6763,12161.0
2023-04-26 10:30:00,121.27,121.43,121.25,121.31,6675.0,106.6939,106.8346,106.6763,106.7291,6675.0
2023-04-26 10:35:00,121.34,121.47,121.25,121.32,5556.0,106.7555,106.8698,106.6763,106.7379,5556.0
2023-04-26 10:40:00,121.35,121.35,121.13,121.29,18927.0,106.7643,106.7643,106.5707,106.7115,18927.0
2023-04-26 10:45:00,121.2,121.3,121.05,121.1,12127.0,106.6323,106.7203,106.5003,106.5443,12127.0
2023-04-26 10:50:00,121.06,121.38,121.05,121.38,8731.0,106.5091,106.7907,106.5003,106.7907,8731.0
2023-04-26 10:55:00,121.34,121.62,121.34,121.51,6136.0,106.7555,107.0018,106.7555,106.905,6136.0
2023-04-26 11:00:00,121.55,121.65,121.49,121.63,3966.0,106.9402,107.0282,106.8874,107.0106,3966.0
2023-04-26 11:05:00,121.63,121.88,121.63,121.73,15021.0,107.0106,107.2306,107.0106,107.0986,15021.0
2023-04-26 11:10:00,121.76,121.83,121.65,121.73,4735.0,107.125,107.1866,107.0282,107.0986,4735.0
2023-04-26 11:15:00,121.67,121.85,121.64,121.76,7903.0,107.0458,107.2042,107.0194,107.125,7903.0
2023-04-26 11:20:00,121.78,121.79,121.57,121.58,7680.0,107.1426,107.1514,106.9578,106.9666,7680.0
2023-04-26 11:25:00,121.55,121.72,121.52,121.72,8012.0,106.9402,107.0898,106.9138,107.0898,8012.0
2023-04-26 11:30:00,121.73,121.81,121.68,121.69,5949.0,107.0986,107.169,107.0546,107.0634,5949.0
2023-04-26 11:35:00,121.73,121.75,121.6,121.61,11946.0,107.0986,107.1162,106.9842,106.993,11946.0
2023-04-26 11:40:00,121.6,121.78,121.58,121.73,9121.0,106.9842,107.1426,106.9666,107.0986,9121.0
2023-04-26 11:45:00,121.73,121.79,121.69,121.73,7394.0,107.0986,107.1514,107.0634,107.0986,7394.0
2023-04-26 11:50:00,121.71,121.76,121.53,121.53,20190.0,107.081,107.125,106.9226,106.9226,20190.0
2023-04-26 11:55:00,121.52,121.68,121.49,121.52,5297.0,106.9138,107.0546,106.8874,106.9138,5297.0
2023-04-26 12:00:00,121.54,121.65,121.52,121.61,6218.0,106.9314,107.0282,106.9138,106.993,6218.0
2023-04-26 12:05:00,121.64,121.65,121.46,121.49,4961.0,107.0194,107.0282,106.861,106.8874,4961.0
2023-04-26 12:10:00,121.45,121.72,121.45,121.67,4302.0,106.8522,107.0898,106.8522,107.0458,4302.0
2023-04-26 12:15:00,121.63,121.63,121.46,121.46,5803.0,107.0106,107.0106,106.861,106.861,5803.0
2023-04-26 12:20:00,121.42,121.5,121.37,121.42,4578.0,106.8258,106.8962,106.7819,106.8258,4578.0
2023-04-26 12:25:00,121.41,121.52,121.4,121.43,7600.0,106.817,106.9138,106.8082,106.8346,7600.0
2023-04-26 12:30:00,121.47,121.5,121.42,121.48,2564.0,106.8698,106.8962,106.8258,106.8786,2564.0
2023-04-26 12:35:00,121.46,121.77,121.38,121.77,4656.0,106.861,107.1338,106.7907,107.1338,4656.0
2023-04-26 12:40:00,121.7,121.8,121.62,121.62,3065.0,107.0722,107.1602,107.0018,107.0018,3065.0
2023-04-26 12:45:00,121.67,121.73,121.61,121.67,40969.0,107.0458,107.0986,106.993,107.0458,40969.0
2023-04-26 12:50:00,121.59,121.64,121.54,121.54,4075.0,106.9754,107.0194,106.9314,106.9314,4075.0
2023-04-26 12:55:00,121.51,121.51,121.33,121.34,6384.0,106.905,106.905,106.7467,106.7555,6384.0
2023-04-26 13:00:00,121.38,121.42,121.28,121.35,7029.0,106.7907,106.8258,106.7027,106.7643,7029.0
2023-04-26 13:05:00,121.31,121.39,121.25,121.33,5286.0,106.7291,106.7995,106.6763,106.7467,5286.0
2023-04-26 13:10:00,121.32,121.34,121.22,121.28,11602.0,106.7379,106.7555,106.6499,106.7027,11602.0
2023-04-26 13:15:00,121.3,121.43,121.25,121.32,7218.0,106.7203,106.8346,106.6763,106.7379,7218.0
2023-04-26 13:20:00,121.29,121.29,121.09,121.09,14910.0,106.7115,106.7115,106.5355,106.5355,14910.0
2023-04-26 13:25:00,121.08,121.25,121.06,121.23,12298.0,106.5267,106.6763,106.5091,106.6587,12298.0
2023-04-26 13:30:00,121.26,121.32,121.16,121.24,8153.0,106.6851,106.7379,106.5971,106.6675,8153.0
2023-04-26 13:35:00,121.29,121.31,121.2,121.2,11390.0,106.7115,106.7291,106.6323,106.6323,11390.0
2023-04-26 13:40:00,121.22,121.23,121.15,121.19,6883.0,106.6499,106.6587,106.5883,106.6235,6883.0
2023-04-26 13:45:00,121.16,121.18,120.92,120.94,17457.0,106.5971,106.6147,106.3859,106.4035,17457.0
2023-04-26 13:50:00,120.93,120.94,120.84,120.84,6905.0,106.3947,106.4035,106.3156,106.3156,6905.0
2023-04-26 13:55:00,120.85,120.86,120.67,120.74,9938.0,106.3244,106.3332,106.166,106.2276,9938.0
2023-04-26 14:00:00,120.74,120.79,120.52,120.54,8699.0,106.2276,106.2716,106.034,106.0516,8699.0
2023-04-26 14:05:00,120.55,120.62,120.39,120.42,10842.0,106.0604,106.122,105.9196,105.946,10842.0
2023-04-26 14:10:00,120.42,120.71,120.41,120.7,6154.0,105.946,106.2012,105.9372,106.1924,6154.0
2023-04-26 14:15:00,120.71,120.83,120.63,120.75,6495.0,106.2012,106.3068,106.1308,106.2364,6495.0
2023-04-26 14:20:00,120.77,120.81,120.71,120.81,10522.0,106.254,106.2892,106.2012,106.2892,10522.0
2023-04-26 14:25:00,120.82,120.84,120.75,120.79,6662.0,106.298,106.3156,106.2364,106.2716,6662.0
2023-04-26 14:30:00,120.75,120.89,120.71,120.77,8588.0,106.2364,106.3595,106.2012,106.254,8588.0
2023-04-26 14:35:00,120.77,120.78,120.57,120.73,8036.0,106.254,106.2628,106.078,106.2188,8036.0
2023-04-26 14:40:00,120.7,120.79,120.5,120.52,16956.0,106.1924,106.2716,106.0164,106.034,16956.0
2023-04-26 14:45:00,120.52,120.74,120.51,120.67,12721.0,106.034,106.2276,106.0252,106.166,12721.0
2023-04-26 14:50:00,120.67,120.71,120.52,120.54,11816.0,106.166,106.2012,106.034,106.0516,11816.0
2023-04-26 14:55:00,120.47,120.58,120.41,120.47,14098.0,105.99,106.0868,105.9372,105.99,14098.0
2023-04-26 15:00:00,120.44,120.46,120.34,120.4,13181.0,105.9636,105.9812,105.8757,105.9284,13181.0
2023-04-26 15:05:00,120.41,120.55,120.4,120.52,11418.0,105.9372,106.0604,105.9284,106.034,11418.0
2023-04-26 15:10:00,120.54,120.72,120.54,120.59,9583.0,106.0516,106.21,106.0516,106.0956,9583.0
2023-04-26 15:15:00,120.61,120.75,120.56,120.66,15941.0,106.1132,106.2364,106.0692,106.1572,15941.0
2023-04-26 15:20:00,120.66,120.74,120.5,120.54,22314.0,106.1572,106.2276,106.0164,106.0516,22314.0
2023-04-26 15:25:00,120.51,120.56,120.44,120.51,14027.0,106.0252,106.0692,105.9636,106.0252,14027.0
2023-04-26 15:30:00,120.5,120.54,120.38,120.44,24306.0,106.0164,106.0516,105.9108,105.9636,24306.0
2023-04-26 15:35:00,120.47,120.49,120.29,120.42,32503.0,105.99,106.0076,105.8317,105.946,32503.0
2023-04-26 15:40:00,120.39,120.42,120.09,120.21,26562.0,105.9196,105.946,105.6557,105.7613,26562.0
2023-04-26 15:45:00,120.17,120.18,119.91,119.95,63148.0,105.7261,105.7349,105.4973,105.5325,63148.0
2023-04-26 15:50:00,119.93,120.34,119.82,120.27,73426.0,105.5149,105.8757,105.4182,105.8141,73426.0
2023-04-26 15:55:00,120.28,120.43,120.08,120.14,145554.0,105.8229,105.9548,105.6469,105.6997,145554.0
2023-04-27 09:30:00,120.23,121.77,120.23,121.77,34425.0,105.7789,107.1338,105.7789,107.1338,34425.0
2023-04-27 09:35:00,121.79,121.79,120.87,121.05,42860.0,107.1514,107.1514,106.342,106.5003,42860.0
2023-04-27 09:40:00,121.11,121.63,121.05,121.41,23140.0,106.5531,107.0106,106.5003,106.817,23140.0
2023-04-27 09:45:00,121.41,121.63,121.14,121.32,10510.0,106.817,107.0106,106.5795,106.7379,10510.0
2023-04-27 09:50:00,121.39,121.55,121.28,121.43,13298.0,106.7995,106.9402,106.7027,106.8346,13298.0
2023-04-27 09:55:00,121.36,121.6,121.29,121.46,15449.0,106.7731,106.9842,106.7115,106.861,15449.0
2023-04-27 10:00:00,121.49,121.56,121.33,121.5,9793.0,106.8874,106.949,106.7467,106.8962,9793.0
2023-04-27 10:05:00,121.46,121.7,121.41,121.62,53181.0,106.861,107.0722,106.817,107.0018,53181.0
2023-04-27 10:10:00,121.62,121.67,121.28,121.45,9030.0,107.0018,107.0458,106.7027,106.8522,9030.0
2023-04-27 10:15:00,121.42,121.54,121.31,121.4,10955.0,106.8258,106.9314,106.7291,106.8082,10955.0
2023-04-27 10:20:00,121.3,121.31,120.95,121.25,20294.0,106.7203,106.7291,106.4123,106.6763,20294.0
2023-04-27 10:25:00,121.22,121.27,121.03,121.16,34427.0,106.6499,106.6939,106.4827,106.5971,34427.0
2023-04-27 10:30:00,121.1,121.3,121.0,121.08,6524.0,106.5443,106.7203,106.4563,106.5267,6524.0
2023-04-27 10:35:00,121.08,121.13,120.95,120.95,11562.0,106.5267,106.5707,106.4123,106.4123,11562.0
2023-04-27 10:40:00,120.93,121.0,120.83,120.99,12878.0,106.3947,106.4563,106.3068,106.4475,12878.0
2023-04-27 10:45:00,120.97,120.98,120.81,120.88,4613.0,106.4299,106.4387,106.2892,106.3508,4613.0
2023-04-27 10:50:00,120.85,120.96,120.73,120.89,8068.0,106.3244,106.4211,106.2188,106.3595,8068.0
2023-04-27 10:55:00,120.89,121.03,120.89,120.92,9690.0,106.3595,106.4827,106.3595,106.3859,9690.0
2023-04-27 11:00:00,120.93,121.01,120.84,120.92,8833.0,106.3947,106.4651,106.3156,106.3859,8833.0
2023-04-27 11:05:00,120.92,121.02,120.84,121.0,11885.0,106.3859,106.4739,106.3156,106.4563,11885.0
2023-04-27 11:10:00,120.98,121.2,120.91,121.15,15501.0,106.4387,106.6323,106.3771,106.5883,15501.0
2023-04-27 11:15:00,121.15,121.15,120.95,120.97,30144.0,106.5883,106.5883,106.4123,106.4299,30144.0
2023-04-27 11:20:00,121.01,121.24,120.9,121.06,26031.0,106.4651,106.6675,106.3683,106.5091,26031.0
2023-04-27 11:25:00,121.12,121.45,121.07,121.42,14841.0,106.5619,106.8522,106.5179,106.8258,14841.0
2023-04-27 11:30:00,121.39,121.46,121.17,121.31,24191.0,106.7995,106.861,106.6059,106.7291,24191.0
2023-04-27 11:35:00,121.28,121.36,121.09,121.09,8691.0,106.7027,106.7731,106.5355,106.5355,8691.0
2023-04-27 11:40:00,121.11,121.36,121.06,121.31,11116.0,106.5531,106.7731,106.5091,106.7291,11116.0
2023-04-27 11:45:00,121.27,121.34,121.15,121.23,9003.0,106.6939,106.7555,106.5883,106.6587,9003.0
2023-04-27 11:50:00,121.26,121.36,121.19,121.27,6339.0,106.6851,106.7731,106.6235,106.6939,6339.0
2023-04-27 11:55:00,121.27,121.34,121.22,121.3,16157.0,106.6939,106.7555,106.6499,106.7203,16157.0
2023-04-27 12:00:00,121.32,121.55,121.31,121.44,14958.0,106.7379,106.9402,106.7291,106.8434,14958.0
2023-04-27 12:05:00,121.43,121.58,121.4,121.53,25196.0,106.8346,106.9666,106.8082,106.9226,25196.0
2023-04-27 12:10:00,121.5,121.62,121.4,121.58,22510.0,106.8962,107.0018,106.8082,106.9666,22510.0
2023-04-27 12:15:00,121.58,121.68,121.57,121.62,24945.0,106.9666,107.0546,106.9578,107.0018,24945.0
2023-04-27 12:20:00,121.59,121.64,121.49,121.55,15847.0,106.9754,107.0194,106.8874,106.9402,15847.0
2023-04-27 12:25:00,121.56,121.56,121.44,121.48,13741.0,106.949,106.949,106.8434,106.8786,13741.0
2023-04-27 12:30:00,121.5,121.7,121.41,121.69,11184.0,106.8962,107.0722,106.817,107.0634,11184.0
2023-04-27 12:35:00,121.69,121.69,121.55,121.63,7130.0,107.0634,107.0634,106.9402,107.0106,7130.0
2023-04-27 12:40:00,121.65,121.72,121.59,121.7,3309.0,107.0282,107.0898,106.9754,107.0722,3309.0
2023-04-27 12:45:00,121.7,121.82,121.66,121.82,2517.0,107.0722,107.1778,107.037,107.1778,2517.0
2023-04-27 12:50:00,121.81,122.2,121.81,122.09,8666.0,107.169,107.5121,107.169,107.4153,8666.0
2023-04-27 12:55:00,122.12,122.3,122.09,122.13,5875.0,107.4417,107.6001,107.4153,107.4505,5875.0
2023-04-27 13:00:00,122.11,122.19,122.07,122.11,4365.0,107.4329,107.5033,107.3977,107.4329,4365.0
2023-04-27 13:05:00,122.17,122.17,121.97,122.07,9988.0,107.4857,107.4857,107.3097,107.3977,9988.0
2023-04-27 13:10:00,122.01,122.23,121.89,122.19,13450.0,107.3449,107.5385,107.2394,107.5033,13450.0
2023-04-27 13:15:00,122.21,122.24,122.09,122.09,2697.0,107.5209,107.5473,107.4153,107.4153,2697.0
2023-04-27 13:20:00,122.15,122.15,122.08,122.12,2084.0,107.4681,107.4681,107.4065,107.4417,2084.0
2023-04-27 13:25:00,122.11,122.16,121.85,122.08,16732.0,107.4329,107.4769,107.2042,107.4065,16732.0
2023-04-27 13:30:00,122.04,122.23,122.04,122.08,7412.0,107.3713,107.5385,107.3713,107.4065,7412.0
2023-04-27 13:35:00,122.07,122.17,122.02,122.06,12722.0,107.3977,107.4857,107.3537,107.3889,12722.0
2023-04-27 13:40:00,122.1,122.15,122.01,122.1,6056.0,107.4241,107.4681,107.3449,107.4241,6056.0
2023-04-27 13:45:00,122.09,122.23,122.06,122.23,7811.0,107.4153,107.5385,107.3889,107.5385,7811.0
2023-04-27 13:50:00,122.21,122.35,122.21,122.35,5464.0,107.5209,107.6441,107.5209,107.6441,5464.0
2023-04-27 13:55:00,122.34,122.34,122.12,122.12,7817.0,107.6353,107.6353,107.4417,107.4417,7817.0
2023-04-27 14:00:00,122.14,122.24,122.13,122.2,8898.0,107.4593,107.5473,107.4505,107.5121,8898.0
2023-04-27 14:05:00,122.17,122.23,122.08,122.08,3760.0,107.4857,107.5385,107.4065,107.4065,3760.0
2023-04-27 14:10:00,122.1,122.21,122.04,122.21,14126.0,107.4241,107.5209,107.3713,107.5209,14126.0
2023-04-27 14:15:00,122.19,122.42,122.19,122.34,7995.0,107.5033,107.7056,107.5033,107.6353,7995.0
2023-04-27 14:20:00,122.37,122.42,122.3,122.35,5376.0,107.6617,107.7056,107.6001,107.6441,5376.0
2023-04-27 14:25:00,122.37,122.55,122.37,122.52,13108.0,107.6617,107.82,107.6617,107.7936,13108.0
2023-04-27 14:30:00,122.5,122.64,122.49,122.6,10810.0,107.776,107.8992,107.7672,107.864,10810.0
2023-04-27 14:35:00,122.57,122.61,122.44,122.57,9651.0,107.8376,107.8728,107.7232,107.8376,9651.0
2023-04-27 14:40:00,122.58,122.59,122.4,122.45,5740.0,107.8464,107.8552,107.6881,107.732,5740.0
2023-04-27 14:45:00,122.43,122.43,122.24,122.36,22461.0,107.7144,107.7144,107.5473,107.6529,22461.0
2023-04-27 14:50:00,122.36,122.55,122.35,122.55,9627.0,107.6529,107.82,107.6441,107.82,9627.0
2023-04-27 14:55:00,122.54,122.93,122.53,122.93,7196.0,107.8112,108.1543,107.8024,108.1543,7196.0
2023-04-27 15:00:00,122.93,122.93,122.77,122.9,19901.0,108.1543,108.1543,108.0136,108.128,19901.0
2023-04-27 15:05:00,122.92,122.98,122.78,122.87,17382.0,108.1456,108.1983,108.0224,108.1016,17382.0
2023-04-27 15:10:00,122.86,122.89,122.65,122.72,20211.0,108.0928,108.1192,107.908,107.9696,20211.0
2023-04-27 15:15:00,122.75,123.19,122.75,123.13,10409.0,107.996,108.3831,107.996,108.3303,10409.0
2023-04-27 15:20:00,123.19,123.42,123.15,123.38,12702.0,108.3831,108.5855,108.3479,108.5503,12702.0
2023-04-27 15:25:00,123.34,123.39,123.13,123.17,13649.0,108.5151,108.5591,108.3303,108.3655,13649.0
2023-04-27 15:30:00,123.14,123.26,123.08,123.14,27449.0,108.3391,108.4447,108.2863,108.3391,27449.0
2023-04-27 15:35:00,123.08,123.1,122.91,122.95,12691.0,108.2863,108.3039,108.1368,108.1719,12691.0
2023-04-27 15:40:00,122.96,123.1,122.9,123.07,13095.0,108.1807,108.3039,108.128,108.2775,13095.0
2023-04-27 15:45:00,123.07,123.22,123.0,123.18,21142.0,108.2775,108.4095,108.2159,108.3743,21142.0
2023-04-27 15:50:00,123.15,123.21,122.88,122.99,44042.0,108.3479,108.4007,108.1104,108.2071,44042.0
2023-04-27 15:55:00,122.93,123.07,122.8,122.97,169190.0,108.1543,108.2775,108.04,108.1895,169190.0
2023-04-28 09:30:00,122.75,122.92,121.65,121.99,32721.0,107.996,108.1456,107.0282,107.3273,32721.0
2023-04-28 09:35:00,122.01,122.53,121.9,122.39,14563.0,107.3449,107.8024,107.2482,107.6793,14563.0
2023-04-28 09:40:00,122.39,123.17,122.33,123.01,12024.0,107.6793,108.3655,107.6265,108.2247,12024.0
2023-04-28 09:45:00,123.03,123.31,122.79,122.89,10910.0,108.2423,108.4887,108.0312,108.1192,10910.0
2023-04-28 09:50:00,123.04,123.09,122.74,122.74,7694.0,108.2511,108.2951,107.9872,107.9872,7694.0
2023-04-28 09:55:00,122.84,122.84,122.3,122.4,19588.0,108.0752,108.0752,107.6001,107.6881,19588.0
2023-04-28 10:00:00,122.36,122.71,122.28,122.56,9427.0,107.6529,107.9608,107.5825,107.8288,9427.0
2023-04-28 10:05:00,122.55,122.78,122.48,122.67,13013.0,107.82,108.0224,107.7584,107.9256,13013.0
2023-04-28 10:10:00,122.66,122.93,122.64,122.87,20255.0,107.9168,108.1543,107.8992,108.1016,20255.0
2023-04-28 10:15:00,122.86,123.08,122.72,123.08,10777.0,108.0928,108.2863,107.9696,108.2863,10777.0
2023-04-28 10:20:00,123.03,123.06,122.79,122.97,14094.0,108.2423,108.2687,108.0312,108.1895,14094.0
2023-04-28 10:25:00,123.02,123.14,122.83,123.03,12307.0,108.2335,108.3391,108.0664,108.2423,12307.0
2023-04-28 10:30:00,123.01,123.06,122.75,122.97,9035.0,108.2247,108.2687,107.996,108.1895,9035.0
2023-04-28 10:35:00,123.03,123.11,122.76,122.97,6082.0,108.2423,108.3127,108.0048,108.1895,6082.0
2023-04-28 10:40:00,122.94,123.12,122.93,123.08,8454.0,108.1631,108.3215,108.1543,108.2863,8454.0
2023-04-28 10:45:00,123.08,123.3,122.99,123.19,10121.0,108.2863,108.4799,108.2071,108.3831,10121.0
2023-04-28 10:50:00,123.21,123.57,123.21,123.47,10233.0,108.4007,108.7174,108.4007,108.6294,10233.0
2023-04-28 10:55:00,123.43,123.45,122.87,122.87,12687.0,108.5943,108.6118,108.1016,108.1016,12687.0
2023-04-28 11:00:00,122.87,123.07,122.75,122.96,21981.0,108.1016,108.2775,107.996,108.1807,21981.0
2023-04-28 11:05:00,122.98,123.26,122.96,123.25,6995.0,108.1983,108.4447,108.1807,108.4359,6995.0
2023-04-28 11:10:00,123.24,123.6,123.24,123.52,11836.0,108.4271,108.7438,108.4271,108.6734,11836.0
2023-04-28 11:15:00,123.45,123.45,123.16,123.23,8668.0,108.6118,108.6118,108.3567,108.4183,8668.0
2023-04-28 11:20:00,123.29,123.49,123.28,123.35,7909.0,108.4711,108.647,108.4623,108.5239,7909.0
2023-04-28 11:25:00,123.29,123.58,123.26,123.39,7028.0,108.4711,108.7262,108.4447,108.5591,7028.0
2023-04-28 11:30:00,123.49,123.68,123.48,123.58,12326.0,108.647,108.8142,108.6382,108.7262,12326.0
2023-04-28 11:35:00,123.6,123.64,123.38,123.38,5111.0,108.7438,108.779,108.5503,108.5503,5111.0
2023-04-28 11:40:00,123.38,123.5,123.38,123.43,4755.0,108.5503,108.6558,108.5503,108.5943,4755.0
2023-04-28 11:45:00,123.44,123.46,123.27,123.43,4948.0,108.6031,108.6206,108.4535,108.5943,4948.0
2023-04-28 11:50:00,123.45,123.51,123.39,123.43,9285.0,108.6118,108.6646,108.5591,108.5943,9285.0
2023-04-28 11:55:00,123.39,123.54,123.39,123.49,3932.0,108.5591,108.691,108.5591,108.647,3932.0
2023-04-28 12:00:00,123.53,123.57,123.29,123.32,8663.0,108.6822,108.7174,108.4711,108.4975,8663.0
2023-04-28 12:05:00,123.32,123.37,123.2,123.27,11179.0,108.4975,108.5415,108.3919,108.4535,11179.0
2023-04-28 12:10:00,123.3,123.41,123.26,123.36,12921.0,108.4799,108.5767,108.4447,108.5327,12921.0
2023-04-28 12:15:00,123.33,123.34,123.13,123.34,13170.0,108.5063,108.5151,108.3303,108.5151,13170.0
2023-04-28 12:20:00,123.3,123.32,123.19,123.2,10393.0,108.4799,108.4975,108.3831,108.3919,10393.0
2023-04-28 12:25:00,123.18,123.41,123.14,123.41,7518.0,108.3743,108.5767,108.3391,108.5767,7518.0
2023-04-28 12:30:00,123.43,123.47,123.34,123.37,6245.0,108.5943,108.6294,108.5151,108.5415,6245.0
2023-04-28 12:35:00,123.42,123.58,123.42,123.55,17673.0,108.5855,108.7262,108.5855,108.6998,17673.0
2023-04-28 12:40:00,123.49,123.79,123.47,123.75,17090.0,108.647,108.911,108.6294,108.8758,17090.0
2023-04-28 12:45:00,123.75,123.75,123.58,123.61,12311.0,108.8758,108.8758,108.7262,108.7526,12311.0
2023-04-28 12:50:00,123.67,123.69,123.6,123.66,7699.0,108.8054,108.823,108.7438,108.7966,7699.0
2023-04-28 12:55:00,123.65,123.72,123.58,123.67,5557.0,108.7878,108.8494,108.7262,108.8054,5557.0
2023-04-28 13:00:00,123.65,123.66,123.47,123.57,5191.0,108.7878,108.7966,108.6294,108.7174,5191.0
2023-04-28 13:05:00,123.58,123.65,123.5,123.5,3968.0,108.7262,108.7878,108.6558,108.6558,3968.0
2023-04-28 13:10:00,123.5,123.57,123.4,123.47,6628.0,108.6558,108.7174,108.5679,108.6294,6628.0
2023-04-28 13:15:00,123.48,123.51,123.37,123.47,4366.0,108.6382,108.6646,108.5415,108.6294,4366.0
2023-04-28 13:20:00,123.47,123.47,123.36,123.39,1999.0,108.6294,108.6294,108.5327,108.5591,1999.0
2023-04-28 13:25:00,123.38,123.52,123.33,123.34,9696.0,108.5503,108.6734,108.5063,108.5151,9696.0
2023-04-28 13:30:00,123.38,123.48,123.37,123.4,3641.0,108.5503,108.6382,108.5415,108.5679,3641.0
2023-04-28 13:35:00,123.44,123.58,123.34,123.4,14215.0,108.6031,108.7262,108.5151,108.5679,14215.0
2023-04-28 13:40:00,123.38,123.38,122.93,122.93,35017.0,108.5503,108.5503,108.1543,108.1543,35017.0
2023-04-28 13:45:00,122.96,123.08,122.94,122.94,6551.0,108.1807,108.2863,108.1631,108.1631,6551.0
2023-04-28 13:50:00,122.92,123.07,122.83,122.91,7296.0,108.1456,108.2775,108.0664,108.1368,7296.0
2023-04-28 13:55:00,122.93,122.98,122.8,122.93,6593.0,108.1543,108.1983,108.04,108.1543,6593.0
2023-04-28 14:00:00,122.92,123.11,122.9,123.1,11261.0,108.1456,108.3127,108.128,108.3039,11261.0
2023-04-28 14:05:00,123.12,123.13,122.92,122.94,10514.0,108.3215,108.3303,108.1456,108.1631,10514.0
2023-04-28 14:10:00,122.9,122.91,122.78,122.84,15135.0,108.128,108.1368,108.0224,108.0752,15135.0
2023-04-28 14:15:00,122.84,122.91,122.82,122.87,20437.0,108.0752,108.1368,108.0576,108.1016,20437.0
2023-04-28 14:20:00,122.88,122.91,122.6,122.68,14416.0,108.1104,108.1368,107.864,107.9344,14416.0
2023-04-28 14:25:00,122.66,122.74,122.62,122.67,14578.0,107.9168,107.9872,107.8816,107.9256,14578.0
2023-04-28 14:30:00,122.68,122.74,122.51,122.61,14778.0,107.9344,107.9872,107.7848,107.8728,14778.0
2023-04-28 14:35:00,122.59,122.71,122.46,122.7,10736.0,107.8552,107.9608,107.7408,107.952,10736.0
2023-04-28 14:40:00,122.75,122.82,122.66,122.69,10044.0,107.996,108.0576,107.9168,107.9432,10044.0
2023-04-28 14:45:00,122.65,122.75,122.55,122.6,11362.0,107.908,107.996,107.82,107.864,11362.0
2023-04-28 14:50:00,122.64,122.84,122.62,122.63,11004.0,107.8992,108.0752,107.8816,107.8904,11004.0
2023-04-28 14:55:00,122.65,122.89,122.65,122.85,6525.0,107.908,108.1192,107.908,108.084,6525.0
2023-04-28 15:00:00,122.86,122.9,122.76,122.84,8304.0,108.0928,108.128,108.0048,108.0752,8304.0
2023-04-28 15:05:00,122.84,122.9,122.74,122.79,17548.0,108.0752,108.128,107.9872,108.0312,17548.0
2023-04-28 15:10:00,122.79,122.9,122.72,122.81,23459.0,108.0312,108.128,107.9696,108.0488,23459.0
2023-04-28 15:15:00,122.84,122.99,122.82,122.92,19013.0,108.0752,108.2071,108.0576,108.1456,19013.0
2023-04-28 15:20:00,122.92,122.93,122.64,122.78,22236.0,108.1456,108.1543,107.8992,108.0224,22236.0
2023-04-28 15:25:00,122.82,122.82,122.48,122.57,12253.0,108.0576,108.0576,107.7584,107.8376,12253.0
2023-04-28 15:30:00,122.58,122.65,122.46,122.57,23005.0,107.8464,107.908,107.7408,107.8376,23005.0
2023-04-28 15:35:00,122.56,122.65,122.44,122.63,19641.0,107.8288,107.908,107.7232,107.8904,19641.0
2023-04-28 15:40:00,122.64,122.81,122.58,122.77,23282.0,107.8992,108.0488,107.8464,108.0136,23282.0
2023-04-28 15:45:00,122.78,122.87,122.68,122.83,33003.0,108.0224,108.1016,107.9344,108.0664,33003.0
2023-04-28 15:50:00,122.85,123.12,122.81,123.09,91077.0,108.084,108.3215,108.0488,108.2951,91077.0
2023-04-28 15:55:00,123.03,123.39,122.97,123.08,198860.0,108.2423,108.5591,108.1895,108.2863,198860.0
2023-05-01 09:30:00,122.69,122.99,122.5,122.83,28100.0,107.9432,108.2071,107.776,108.0664,28100.0
2023-05-01 09:35:00,122.75,123.17,122.74,123.14,10956.0,107.996,108.3655,107.9872,108.3391,10956.0
2023-05-01 09:40:00,123.12,123.15,122.87,122.88,4992.0,108.3215,108.3479,108.1016,108.1104,4992.0
2023-05-01 09:45:00,123.09,123.14,122.94,122.94,5231.0,108.2951,108.3391,108.1631,108.1631,5231.0
2023-05-01 09:50:00,122.98,123.17,122.83,123.17,7900.0,108.1983,108.3655,108.0664,108.3655,7900.0
2023-05-01 09:55:00,123.15,123.18,122.98,123.01,8076.0,108.3479,108.3743,108.1983,108.2247,8076.0
2023-05-01 10:00:00,122.75,123.0,122.61,123.0,7078.0,107.996,108.2159,107.8728,108.2159,7078.0
2023-05-01 10:05:00,122.97,122.97,122.78,122.88,5711.0,108.1895,108.1895,108.0224,108.1104,5711.0
2023-05-01 10:10:00,122.99,123.04,122.73,122.73,3231.0,108.2071,108.2511,107.9784,107.9784,3231.0
2023-05-01 10:15:00,122.73,122.87,122.66,122.72,50229.0,107.9784,108.1016,107.9168,107.9696,50229.0
2023-05-01 10:20:00,122.68,122.85,122.6,122.78,6886.0,107.9344,108.084,107.864,108.0224,6886.0
2023-05-01 10:25:00,122.82,123.11,122.81,123.04,54245.0,108.0576,108.3127,108.0488,108.2511,54245.0
2023-05-01 10:30:00,123.0,123.17,122.9,123.1,7211.0,108.2159,108.3655,108.128,108.3039,7211.0
2023-05-01 10:35:00,123.01,123.11,122.91,122.95,3709.0,108.2247,108.3127,108.1368,108.1719,3709.0
2023-05-01 10:40:00,122.96,123.11,122.94,123.08,18755.0,108.1807,108.3127,108.1631,108.2863,18755.0
2023-05-01 10:45:00,123.09,123.17,123.03,123.15,13780.0,108.2951,108.3655,108.2423,108.3479,13780.0
2023-05-01 10:50:00,123.15,123.3,122.98,123.17,17952.0,108.3479,108.4799,108.1983,108.3655,17952.0
2023-05-01 10:55:00,123.2,123.31,123.0,123.05,32760.0,108.3919,108.4887,108.2159,108.2599,32760.0
2023-05-01 11:00:00,122.99,123.13,122.54,122.67,32453.0,108.2071,108.3303,107.8112,107.9256,32453.0
2023-05-01 11:05:00,122.84,122.88,122.71,122.82,4452.0,108.0752,108.1104,107.9608,108.0576,4452.0
2023-05-01 11:10:00,122.81,123.04,122.8,122.97,8440.0,108.0488,108.2511,108.04,108.1895,8440.0
2023-05-01 11:15:00,122.96,122.99,122.76,122.87,5221.0,108.1807,108.2071,108.0048,108.1016,5221.0
2023-05-01 11:20:00,122.81,122.98,122.78,122.97,5203.0,108.0488,108.1983,108.0224,108.1895,5203.0
2023-05-01 11:25:00,122.91,123.05,122.8,123.05,7338.0,108.1368,108.2599,108.04,108.2599,7338.0
2023-05-01 11:30:00,122.96,122.96,122.7,122.87,5407.0,108.1807,108.1807,107.952,108.1016,5407.0
2023-05-01 11:35:00,122.88,123.08,122.87,123.05,2565.0,108.1104,108.2863,108.1016,108.2599,2565.0
2023-05-01 11:40:00,123.0,123.11,122.99,123.11,4841.0,108.2159,108.3127,108.2071,108.3127,4841.0
2023-05-01 11:45:00,123.12,123.12,123.0,123.04,12436.0,108.3215,108.3215,108.2159,108.2511,12436.0
2023-05-01 11:50:00,123.01,123.06,122.92,123.02,6107.0,108.2247,108.2687,108.1456,108.2335,6107.0
2023-05-01 11:55:00,123.02,123.12,122.98,123.04,5439.0,108.2335,108.3215,108.1983,108.2511,5439.0
2023-05-01 12:00:00,123.0,123.02,122.88,122.89,6456.0,108.2159,108.2335,108.1104,108.1192,6456.0
2023-05-01 12:05:00,122.88,122.94,122.78,122.88,4354.0,108.1104,108.1631,108.0224,108.1104,4354.0
2023-05-01 12:10:00,122.83,122.87,122.68,122.8,4374.0,108.0664,108.1016,107.9344,108.04,4374.0
2023-05-01 12:15:00,122.75,122.95,122.75,122.9,3799.0,107.996,108.1719,107.996,108.128,3799.0
2023-05-01 12:20:00,122.96,123.05,122.94,123.01,2808.0,108.1807,108.2599,108.1631,108.2247,2808.0
2023-05-01 12:25:00,122.96,123.06,122.93,123.03,5914.0,108.1807,108.2687,108.1543,108.2423,5914.0
2023-05-01 12:30:00,122.99,123.15,122.95,123.09,112753.0,108.2071,108.3479,108.1719,108.2951,112753.0
2023-05-01 12:35:00,123.11,123.3,123.02,123.29,8618.0,108.3127,108.4799,108.2335,108.4711,8618.0
2023-05-01 12:40:00,123.23,123.31,123.2,123.28,108901.0,108.4183,108.4887,108.3919,108.4623,108901.0
2023-05-01 12:45:00,123.25,123.29,123.0,123.05,14249.0,108.4359,108.4711,108.2159,108.2599,14249.0
2023-05-01 12:50:00,123.09,123.11,122.94,122.99,8521.0,108.2951,108.3127,108.1631,108.2071,8521.0
2023-05-01 12:55:00,123.02,123.07,123.0,123.05,3278.0,108.2335,108.2775,108.2159,108.2599,3278.0
2023-05-01 13:00:00,122.98,123.16,122.98,123.0,6796.0,108.1983,108.3567,108.1983,108.2159,6796.0
2023-05-01 13:05:00,123.0,123.08,122.95,123.02,3977.0,108.2159,108.2863,108.1719,108.2335,3977.0
2023-05-01 13:10:00,123.02,123.09,122.99,123.0,5163.0,108.2335,108.2951,108.2071,108.2159,5163.0
2023-05-01 13:15:00,122.99,123.03,122.85,123.0,7633.0,108.2071,108.2423,108.084,108.2159,7633.0
2023-05-01 13:20:00,122.94,123.06,122.9,123.01,9726.0,108.1631,108.2687,108.128,108.2247,9726.0
2023-05-01 13:25:00,123.02,123.02,122.76,122.81,9963.0,108.2335,108.2335,108.0048,108.0488,9963.0
2023-05-01 13:30:00,122.71,122.79,122.67,122.77,6221.0,107.9608,108.0312,107.9256,108.0136,6221.0
2023-05-01 13:35:00,122.74,122.77,122.61,122.73,6715.0,107.9872,108.0136,107.8728,107.9784,6715.0
2023-05-01 13:40:00,122.76,122.86,122.66,122.73,8246.0,108.0048,108.0928,107.9168,107.9784,8246.0
2023-05-01 13:45:00,122.72,122.83,122.67,122.72,7807.0,107.9696,108.0664,107.9256,107.9696,7807.0
2023-05-01 13:50:00,122.75,122.8,122.67,122.67,6100.0,107.996,108.04,107.9256,107.9256,6100.0
2023-05-01 13:55:00,122.73,122.75,122.58,122.65,9094.0,107.9784,107.996,107.8464,107.908,9094.0
2023-05-01 14:00:00,122.63,122.69,122.61,122.66,5316.0,107.8904,107.9432,107.8728,107.9168,5316.0
2023-05-01 14:05:00,122.61,122.64,122.5,122.5,4623.0,107.8728,107.8992,107.776,107.776,4623.0
2023-05-01 14:10:00,122.53,122.53,122.23,122.34,11258.0,107.8024,107.8024,107.5385,107.6353,11258.0
2023-05-01 14:15:00,122.37,122.45,122.32,122.4,9108.0,107.6617,107.732,107.6177,107.6881,9108.0
2023-05-01 14:20:00,122.4,122.41,122.24,122.34,9070.0,107.6881,107.6969,107.5473,107.6353,9070.0
2023-05-01 14:25:00,122.32,122.33,122.11,122.25,18094.0,107.6177,107.6265,107.4329,107.5561,18094.0
2023-05-01 14:30:00,122.22,122.26,122.03,122.09,16552.0,107.5297,107.5649,107.3625,107.4153,16552.0
2023-05-01 14:35:00,122.07,122.07,121.81,121.94,11773.0,107.3977,107.3977,107.169,107.2833,11773.0
2023-05-01 14:40:00,121.98,122.03,121.88,121.98,8582.0,107.3185,107.3625,107.2306,107.3185,8582.0
2023-05-01 14:45:00,121.98,122.13,121.9,122.07,14828.0,107.3185,107.4505,107.2482,107.3977,14828.0
2023-05-01 14:50:00,122.1,122.11,121.95,122.07,14697.0,107.4241,107.4329,107.2921,107.3977,14697.0
2023-05-01 14:55:00,122.04,122.22,122.03,122.14,11974.0,107.3713,107.5297,107.3625,107.4593,11974.0
2023-05-01 15:00:00,122.13,122.23,122.1,122.19,7540.0,107.4505,107.5385,107.4241,107.5033,7540.0
2023-05-01 15:05:00,122.22,122.3,122.16,122.18,9597.0,107.5297,107.6001,107.4769,107.4945,9597.0
2023-05-01 15:10:00,122.17,122.21,122.02,122.03,26983.0,107.4857,107.5209,107.3537,107.3625,26983.0
2023-05-01 15:15:00,122.03,122.06,121.9,121.95,13787.0,107.3625,107.3889,107.2482,107.2921,13787.0
2023-05-01 15:20:00,121.97,122.13,121.95,121.96,17759.0,107.3097,107.4505,107.2921,107.3009,17759.0
2023-05-01 15:25:00,121.96,121.96,121.7,121.73,16747.0,107.3009,107.3009,107.0722,107.0986,16747.0
2023-05-01 15:30:00,121.69,121.84,121.56,121.65,35778.0,107.0634,107.1954,106.949,107.0282,35778.0
2023-05-01 15:35:00,121.66,121.66,121.51,121.55,25216.0,107.037,107.037,106.905,106.9402,25216.0
2023-05-01 15:40:00,121.55,121.63,121.47,121.56,17467.0,106.9402,107.0106,106.8698,106.949,17467.0
2023-05-01 15:45:00,121.53,121.9,121.53,121.87,26928.0,106.9226,107.2482,106.9226,107.2218,26928.0
2023-05-01 15:50:00,121.91,122.06,121.82,121.9,31839.0,107.2569,107.3889,107.1778,107.2482,31839.0
2023-05-01 15:55:00,121.9,122.13,121.88,121.98,156173.0,107.2482,107.4505,107.2306,107.3185,156173.0
2023-05-02 09:30:00,122.11,122.97,122.11,122.78,36360.0,107.4329,108.1895,107.4329,108.0224,36360.0
2023-05-02 09:35:00,122.78,122.94,122.17,122.17,30654.0,108.0224,108.1631,107.4857,107.4857,30654.0
2023-05-02 09:40:00,122.04,122.13,121.4,121.57,15771.0,107.3713,107.4505,106.8082,106.9578,15771.0
2023-05-02 09:45:00,121.61,121.61,121.26,121.33,6287.0,106.993,106.993,106.6851,106.7467,6287.0
2023-05-02 09:50:00,121.3,121.4,120.96,121.32,53520.0,106.7203,106.8082,106.4211,106.7379,53520.0
2023-05-02 09:55:00,121.44,121.83,121.35,121.83,8408.0,106.8434,107.1866,106.7643,107.1866,8408.0
2023-05-02 10:00:00,121.7,121.82,121.47,121.56,6321.0,107.0722,107.1778,106.8698,106.949,6321.0
2023-05-02 10:05:00,121.69,121.69,121.06,121.17,9560.0,107.0634,107.0634,106.5091,106.6059,9560.0
2023-05-02 10:10:00,121.08,121.23,120.63,120.63,24367.0,106.5267,106.6587,106.1308,106.1308,24367.0
2023-05-02 10:15:00,120.65,120.78,120.45,120.67,7396.0,106.1484,106.2628,105.9724,106.166,7396.0
2023-05-02 10:20:00,120.69,120.74,120.27,120.57,14865.0,106.1836,106.2276,105.8141,106.078,14865.0
2023-05-02 10:25:00,120.58,120.65,120.38,120.48,9659.0,106.0868,106.1484,105.9108,105.9988,9659.0
2023-05-02 10:30:00,120.43,120.58,120.28,120.28,11206.0,105.9548,106.0868,105.8229,105.8229,11206.0
2023-05-02 10:35:00,120.28,120.32,119.93,120.04,13798.0,105.8229,105.8581,105.5149,105.6117,13798.0
2023-05-02 10:40:00,120.11,120.46,120.11,120.27,6693.0,105.6733,105.9812,105.6733,105.8141,6693.0
2023-05-02 10:45:00,120.21,120.3,119.84,119.84,10662.0,105.7613,105.8405,105.4358,105.4358,10662.0
2023-05-02 10:50:00,119.84,119.94,119.58,119.69,8390.0,105.4358,105.5237,105.207,105.3038,8390.0
2023-05-02 10:55:00,119.59,119.8,119.49,119.51,8503.0,105.2158,105.4006,105.1278,105.1454,8503.0
2023-05-02 11:00:00,119.55,119.62,119.15,119.26,14840.0,105.1806,105.2422,104.8287,104.9255,14840.0
2023-05-02 11:05:00,119.22,119.26,119.01,119.04,14696.0,104.8903,104.9255,104.7055,104.7319,14696.0
2023-05-02 11:10:00,119.07,119.13,118.87,119.01,19640.0,104.7583,104.8111,104.5823,104.7055,19640.0
2023-05-02 11:15:00,118.97,119.11,118.87,118.9,18822.0,104.6703,104.7935,104.5823,104.6087,18822.0
2023-05-02 11:20:00,118.93,118.95,118.73,118.87,19298.0,104.6351,104.6527,104.4592,104.5823,19298.0
2023-05-02 11:25:00,118.87,119.04,118.86,119.04,14010.0,104.5823,104.7319,104.5735,104.7319,14010.0
2023-05-02 11:30:00,119.02,119.11,118.81,118.9,18061.0,104.7143,104.7935,104.5296,104.6087,18061.0
2023-05-02 11:35:00,118.92,118.98,118.79,118.94,20005.0,104.6263,104.6791,104.512,104.6439,20005.0
2023-05-02 11:40:00,118.89,119.15,118.89,119.14,20753.0,104.5999,104.8287,104.5999,104.8199,20753.0
2023-05-02 11:45:00,119.16,119.36,119.06,119.1,14592.0,104.8375,105.0134,104.7495,104.7847,14592.0
2023-05-02 11:50:00,119.06,119.18,118.86,119.0,14852.0,104.7495,104.8551,104.5735,104.6967,14852.0
2023-05-02 11:55:00,119.01,119.18,119.0,119.06,10953.0,104.7055,104.8551,104.6967,104.7495,10953.0
2023-05-02 12:00:00,119.02,119.05,118.94,119.03,5566.0,104.7143,104.7407,104.6439,104.7231,5566.0
2023-05-02 12:05:00,119.01,119.13,118.87,118.87,8196.0,104.7055,104.8111,104.5823,104.5823,8196.0
2023-05-02 12:10:00,118.85,119.11,118.78,119.06,6901.0,104.5647,104.7935,104.5032,104.7495,6901.0
2023-05-02 12:15:00,119.02,119.11,118.89,119.11,11159.0,104.7143,104.7935,104.5999,104.7935,11159.0
2023-05-02 12:20:00,119.13,119.18,118.98,119.17,10043.0,104.8111,104.8551,104.6791,104.8463,10043.0
2023-05-02 12:25:00,119.09,119.33,119.07,119.33,5889.0,104.7759,104.9871,104.7583,104.9871,5889.0
2023-05-02 12:30:00,119.3,119.3,119.06,119.06,7277.0,104.9607,104.9607,104.7495,104.7495,7277.0
2023-05-02 12:35:00,119.08,119.25,119.02,119.06,9315.0,104.7671,104.9167,104.7143,104.7495,9315.0
2023-05-02 12:40:00,119.08,119.19,119.07,119.1,6253.0,104.7671,104.8639,104.7583,104.7847,6253.0
2023-05-02 12:45:00,119.1,119.1,118.9,118.9,7173.0,104.7847,104.7847,104.6087,104.6087,7173.0
2023-05-02 12:50:00,118.9,119.12,118.86,119.04,9137.0,104.6087,104.8023,104.5735,104.7319,9137.0
2023-05-02 12:55:00,119.04,119.04,118.85,119.0,7084.0,104.7319,104.7319,104.5647,104.6967,7084.0
2023-05-02 13:00:00,119.0,119.0,118.85,119.0,6748.0,104.6967,104.6967,104.5647,104.6967,6748.0
2023-05-02 13:05:00,118.98,119.14,118.96,119.04,14339.0,104.6791,104.8199,104.6615,104.7319,14339.0
2023-05-02 13:10:00,118.99,119.03,118.86,118.89,10630.0,104.6879,104.7231,104.5735,104.5999,10630.0
2023-05-02 13:15:00,118.94,118.95,118.77,118.78,5297.0,104.6439,104.6527,104.4944,104.5032,5297.0
2023-05-02 13:20:00,118.83,118.89,118.73,118.81,4516.0,104.5472,104.5999,104.4592,104.5296,4516.0
2023-05-02 13:25:00,118.81,118.83,118.71,118.82,5609.0,104.5296,104.5472,104.4416,104.5384,5609.0
2023-05-02 13:30:00,118.76,118.77,118.63,118.74,7757.0,104.4856,104.4944,104.3712,104.468,7757.0
2023-05-02 13:35:00,118.78,118.82,118.7,118.76,5955.0,104.5032,104.5384,104.4328,104.4856,5955.0
2023-05-02 13:40:00,118.74,118.96,118.74,118.96,15310.0,104.468,104.6615,104.468,104.6615,15310.0
2023-05-02 13:45:00,118.96,119.22,118.96,119.14,10167.0,104.6615,104.8903,104.6615,104.8199,10167.0
2023-05-02 13:50:00,119.14,119.31,119.06,119.21,9168.0,104.8199,104.9695,104.7495,104.8815,9168.0
2023-05-02 13:55:00,119.21,119.21,118.97,119.0,5437.0,104.8815,104.8815,104.6703,104.6967,5437.0
2023-05-02 14:00:00,119.02,119.02,118.73,118.75,7799.0,104.7143,104.7143,104.4592,104.4768,7799.0
2023-05-02 14:05:00,118.75,118.81,118.52,118.57,7544.0,104.4768,104.5296,104.2744,104.3184,7544.0
2023-05-02 14:10:00,118.55,118.55,118.2,118.23,8396.0,104.3008,104.3008,103.9929,104.0193,8396.0
2023-05-02 14:15:00,118.24,118.43,118.16,118.43,10058.0,104.0281,104.1952,103.9577,104.1952,10058.0
2023-05-02 14:20:00,118.47,118.49,118.22,118.26,21250.0,104.2304,104.248,104.0105,104.0457,21250.0
2023-05-02 14:25:00,118.29,118.38,118.26,118.36,14006.0,104.0721,104.1512,104.0457,104.1336,14006.0
2023-05-02 14:30:00,118.33,118.57,118.33,118.56,9623.0,104.1072,104.3184,104.1072,104.3096,9623.0
2023-05-02 14:35:00,118.57,118.61,118.5,118.5,10255.0,104.3184,104.3536,104.2568,104.2568,10255.0
2023-05-02 14:40:00,118.5,118.62,118.49,118.61,12168.0,104.2568,104.3624,104.248,104.3536,12168.0
2023-05-02 14:45:00,118.63,118.86,118.61,118.84,8359.0,104.3712,104.5735,104.3536,104.5559,8359.0
2023-05-02 14:50:00,118.84,118.88,118.72,118.87,11475.0,104.5559,104.5911,104.4504,104.5823,11475.0
2023-05-02 14:55:00,118.84,118.86,118.76,118.76,9556.0,104.5559,104.5735,104.4856,104.4856,9556.0
2023-05-02 15:00:00,118.77,118.81,118.5,118.52,12183.0,104.4944,104.5296,104.2568,104.2744,12183.0
2023-05-02 15:05:00,118.54,118.61,118.47,118.49,17159.0,104.292,104.3536,104.2304,104.248,17159.0
2023-05-02 15:10:00,118.48,118.73,118.46,118.64,35915.0,104.2392,104.4592,104.2216,104.38,35915.0
2023-05-02 15:15:00,118.61,118.66,118.12,118.14,23969.0,104.3536,104.3976,103.9225,103.9401,23969.0
2023-05-02 15:20:00,118.16,118.25,118.13,118.22,11698.0,103.9577,104.0369,103.9313,104.0105,11698.0
2023-05-02 15:25:00,118.23,118.23,117.96,118.09,23444.0,104.0193,104.0193,103.7817,103.8961,23444.0
2023-05-02 15:30:00,118.14,118.33,118.03,118.33,47191.0,103.9401,104.1072,103.8433,104.1072,47191.0
2023-05-02 15:35:00,118.31,118.61,118.29,118.61,73859.0,104.0897,104.3536,104.0721,104.3536,73859.0
2023-05-02 15:40:00,118.58,118.58,118.2,118.34,43515.0,104.3272,104.3272,103.9929,104.116,43515.0
2023-05-02 15:45:00,118.38,118.4,118.18,118.28,26366.0,104.1512,104.1688,103.9753,104.0633,26366.0
2023-05-02 15:50:00,118.28,118.73,118.1,118.72,129468.0,104.0633,104.4592,103.9049,104.4504,129468.0
2023-05-02 15:55:00,118.73,118.76,118.42,118.5,120627.0,104.4592,104.4856,104.1864,104.2568,120627.0
2023-05-03 09:30:00,118.94,119.09,118.3,118.41,29013.0,104.6439,104.7759,104.0809,104.1776,29013.0
2023-05-03 09:35:00,118.52,118.64,118.38,118.61,23915.0,104.2744,104.38,104.1512,104.3536,23915.0
2023-05-03 09:40:00,118.56,118.61,118.4,118.51,15491.0,104.3096,104.3536,104.1688,104.2656,15491.0
2023-05-03 09:45:00,118.51,118.54,118.19,118.28,13642.0,104.2656,104.292,103.9841,104.0633,13642.0
2023-05-03 09:50:00,118.27,118.59,118.2,118.25,170796.0,104.0545,104.336,103.9929,104.0369,170796.0
2023-05-03 09:55:00,118.29,118.45,118.26,118.33,7582.0,104.0721,104.2128,104.0457,104.1072,7582.0
2023-05-03 10:00:00,118.34,118.63,118.3,118.63,18778.0,104.116,104.3712,104.0809,104.3712,18778.0
2023-05-03 10:05:00,118.59,118.73,118.45,118.57,9278.0,104.336,104.4592,104.2128,104.3184,9278.0
2023-05-03 10:10:00,118.66,118.67,118.33,118.46,5765.0,104.3976,104.4064,104.1072,104.2216,5765.0
2023-05-03 10:15:00,118.5,118.56,118.23,118.34,11755.0,104.2568,104.3096,104.0193,104.116,11755.0
2023-05-03 10:20:00,118.47,118.7,118.23,118.34,22136.0,104.2304,104.4328,104.0193,104.116,22136.0
2023-05-03 10:25:00,118.31,118.48,118.28,118.34,28442.0,104.0897,104.2392,104.0633,104.116,28442.0
2023-05-03 10:30:00,118.37,118.43,118.22,118.34,6100.0,104.1424,104.1952,104.0105,104.116,6100.0
2023-05-03 10:35:00,118.31,118.5,118.05,118.14,8459.0,104.0897,104.2568,103.8609,103.9401,8459.0
2023-05-03 10:40:00,118.2,118.21,117.98,118.01,9532.0,103.9929,104.0017,103.7993,103.8257,9532.0
2023-05-03 10:45:00,118.02,118.05,117.58,118.0,15715.0,103.8345,103.8609,103.4474,103.8169,15715.0
2023-05-03 10:50:00,117.99,118.03,117.91,117.93,9078.0,103.8081,103.8433,103.7377,103.7553,9078.0
2023-05-03 10:55:00,117.9,117.94,117.82,117.9,15309.0,103.7289,103.7641,103.6585,103.7289,15309.0
2023-05-03 11:00:00,117.86,117.86,117.62,117.82,7288.0,103.6937,103.6937,103.4826,103.6585,7288.0
2023-05-03 11:05:00,117.83,117.86,117.68,117.69,6462.0,103.6673,103.6937,103.5354,103.5442,6462.0
2023-05-03 11:10:00,117.68,118.09,117.68,118.07,31589.0,103.5354,103.8961,103.5354,103.8785,31589.0
2023-05-03 11:15:00,118.08,118.4,118.0,118.4,15332.0,103.8873,104.1688,103.8169,104.1688,15332.0
2023-05-03 11:20:00,118.38,118.62,118.25,118.62,48808.0,104.1512,104.3624,104.0369,104.3624,48808.0
2023-05-03 11:25:00,118.65,118.79,118.58,118.69,33400.0,104.3888,104.512,104.3272,104.424,33400.0
2023-05-03 11:30:00,118.63,118.82,118.56,118.65,11401.0,104.3712,104.5384,104.3096,104.3888,11401.0
2023-05-03 11:35:00,118.63,118.87,118.61,118.78,10838.0,104.3712,104.5823,104.3536,104.5032,10838.0
2023-05-03 11:40:00,118.75,118.91,118.65,118.66,6807.0,104.4768,104.6175,104.3888,104.3976,6807.0
2023-05-03 11:45:00,118.72,118.82,118.66,118.78,7329.0,104.4504,104.5384,104.3976,104.5032,7329.0
2023-05-03 11:50:00,118.76,118.91,118.76,118.82,23384.0,104.4856,104.6175,104.4856,104.5384,23384.0
2023-05-03 11:55:00,118.87,118.94,118.75,118.77,8395.0,104.5823,104.6439,104.4768,104.4944,8395.0
2023-05-03 12:00:00,118.8,118.84,118.67,118.67,6446.0,104.5208,104.5559,104.4064,104.4064,6446.0
2023-05-03 12:05:00,118.75,118.93,118.75,118.83,9902.0,104.4768,104.6351,104.4768,104.5472,9902.0
2023-05-03 12:10:00,118.82,118.94,118.81,118.87,23037.0,104.5384,104.6439,104.5296,104.5823,23037.0
2023-05-03 12:15:00,118.82,118.86,118.76,118.76,6747.0,104.5384,104.5735,104.4856,104.4856,6747.0
2023-05-03 12:20:00,118.78,118.89,118.67,118.82,6656.0,104.5032,104.5999,104.4064,104.5384,6656.0
2023-05-03 12:25:00,118.85,119.2,118.84,119.2,58235.0,104.5647,104.8727,104.5559,104.8727,58235.0
2023-05-03 12:30:00,119.24,119.54,119.24,119.45,31243.0,104.9079,105.1718,104.9079,105.0926,31243.0
2023-05-03 12:35:00,119.39,119.48,119.31,119.34,3238.0,105.0398,105.119,104.9695,104.9959,3238.0
2023-05-03 12:40:00,119.33,119.5,119.3,119.39,13546.0,104.9871,105.1366,104.9607,105.0398,13546.0
2023-05-03 12:45:00,119.41,119.45,119.39,119.41,3358.0,105.0574,105.0926,105.0398,105.0574,3358.0
2023-05-03 12:50:00,119.39,119.44,119.28,119.3,5630.0,105.0398,105.0838,104.9431,104.9607,5630.0
2023-05-03 12:55:00,119.26,119.41,119.2,119.31,7474.0,104.9255,105.0574,104.8727,104.9695,7474.0
2023-05-03 13:00:00,119.3,119.49,119.3,119.43,8230.0,104.9607,105.1278,104.9607,105.075,8230.0
2023-05-03 13:05:00,119.36,119.46,119.25,119.38,4338.0,105.0134,105.1014,104.9167,105.031,4338.0
2023-05-03 13:10:00,119.37,119.54,119.31,119.48,4134.0,105.0222,105.1718,104.9695,105.119,4134.0
2023-05-03 13:15:00,119.48,119.74,119.48,119.66,8104.0,105.119,105.3478,105.119,105.2774,8104.0
2023-05-03 13:20:00,119.68,119.76,119.63,119.72,6457.0,105.295,105.3654,105.251,105.3302,6457.0
2023-05-03 13:25:00,119.69,119.9,119.6,119.84,7721.0,105.3038,105.4885,105.2246,105.4358,7721.0
2023-05-03 13:30:00,119.81,119.86,119.76,119.82,8674.0,105.4094,105.4534,105.3654,105.4182,8674.0
2023-05-03 13:35:00,119.82,120.04,119.82,120.04,7484.0,105.4182,105.6117,105.4182,105.6117,7484.0
2023-05-03 13:40:00,120.03,120.18,119.96,120.18,8616.0,105.6029,105.7349,105.5413,105.7349,8616.0
2023-05-03 13:45:00,120.12,120.15,119.99,120.09,7352.0,105.6821,105.7085,105.5677,105.6557,7352.0
2023-05-03 13:50:00,120.09,120.12,119.91,119.93,5408.0,105.6557,105.6821,105.4973,105.5149,5408.0
2023-05-03 13:55:00,119.91,120.14,119.9,120.12,10594.0,105.4973,105.6997,105.4885,105.6821,10594.0
2023-05-03 14:00:00,120.02,120.37,119.54,119.83,11994.0,105.5941,105.9021,105.1718,105.427,11994.0
2023-05-03 14:05:00,119.89,120.04,119.64,119.78,9665.0,105.4797,105.6117,105.2598,105.383,9665.0
2023-05-03 14:10:00,119.67,119.68,119.4,119.66,5386.0,105.2862,105.295,105.0486,105.2774,5386.0
2023-05-03 14:15:00,119.64,119.83,119.55,119.65,76633.0,105.2598,105.427,105.1806,105.2686,76633.0
2023-05-03 14:20:00,119.68,119.89,119.53,119.78,7420.0,105.295,105.4797,105.163,105.383,7420.0
2023-05-03 14:25:00,119.7,119.88,119.49,119.54,12535.0,105.3126,105.4709,105.1278,105.1718,12535.0
2023-05-03 14:30:00,119.5,119.58,119.24,119.33,13608.0,105.1366,105.207,104.9079,104.9871,13608.0
2023-05-03 14:35:00,119.24,119.79,118.9,119.74,22386.0,104.9079,105.3918,104.6087,105.3478,22386.0
2023-05-03 14:40:00,119.66,120.13,119.3,119.47,106005.0,105.2774,105.6909,104.9607,105.1102,106005.0
2023-05-03 14:45:00,119.47,119.87,119.47,119.5,9752.0,105.1102,105.4621,105.1102,105.1366,9752.0
2023-05-03 14:50:00,119.53,119.54,118.9,119.26,26589.0,105.163,105.1718,104.6087,104.9255,26589.0
2023-05-03 14:55:00,119.26,119.61,119.11,119.33,16222.0,104.9255,105.2334,104.7935,104.9871,16222.0
2023-05-03 15:00:00,119.38,119.43,118.77,119.04,18205.0,105.031,105.075,104.4944,104.7319,18205.0
2023-05-03 15:05:00,118.9,119.31,118.31,118.46,21290.0,104.6087,104.9695,104.0897,104.2216,21290.0
2023-05-03 15:10:00,118.43,118.5,118.12,118.3,10991.0,104.1952,104.2568,103.9225,104.0809,10991.0
2023-05-03 15:15:00,118.22,118.42,117.91,118.1,19170.0,104.0105,104.1864,103.7377,103.9049,19170.0
2023-05-03 15:20:00,118.1,118.36,117.77,118.14,24845.0,103.9049,104.1336,103.6146,103.9401,24845.0
2023-05-03 15:25:00,118.18,118.44,118.04,118.05,21351.0,103.9753,104.204,103.8521,103.8609,21351.0
2023-05-03 15:30:00,118.05,118.08,117.74,117.98,22859.0,103.8609,103.8873,103.5882,103.7993,22859.0
2023-05-03 15:35:00,118.0,118.06,117.81,117.81,11662.0,103.8169,103.8697,103.6498,103.6498,11662.0
2023-05-03 15:40:00,117.73,117.82,117.59,117.74,17642.0,103.5794,103.6585,103.4562,103.5882,17642.0
2023-05-03 15:45:00,117.67,117.88,117.59,117.68,27387.0,103.5266,103.7113,103.4562,103.5354,27387.0
2023-05-03 15:50:00,117.69,117.91,117.62,117.77,50752.0,103.5442,103.7377,103.4826,103.6146,50752.0
2023-05-03 15:55:00,117.76,117.94,117.63,117.85,117509.0,103.6058,103.7641,103.4914,103.6849,117509.0
2023-05-04 09:30:00,117.98,118.49,117.8,118.19,34025.0,103.7993,104.248,103.641,103.9841,34025.0
2023-05-04 09:35:00,118.28,118.7,118.14,118.25,5604.0,104.0633,104.4328,103.9401,104.0369,5604.0
2023-05-04 09:40:00,118.23,118.58,118.11,118.46,42251.0,104.0193,104.3272,103.9137,104.2216,42251.0
2023-05-04 09:45:00,118.46,118.72,118.45,118.72,24821.0,104.2216,104.4504,104.2128,104.4504,24821.0
2023-05-04 09:50:00,118.74,119.31,118.74,119.23,18844.0,104.468,104.9695,104.468,104.8991,18844.0
2023-05-04 09:55:00,119.2,119.34,118.72,118.97,26712.0,104.8727,104.9959,104.4504,104.6703,26712.0
2023-05-04 10:00:00,118.96,119.0,118.7,118.73,6533.0,104.6615,104.6967,104.4328,104.4592,6533.0
2023-05-04 10:05:00,118.76,118.93,118.67,118.93,10656.0,104.4856,104.6351,104.4064,104.6351,10656.0
2023-05-04 10:10:00,119.0,119.07,118.85,118.99,17792.0,104.6967,104.7583,104.5647,104.6879,17792.0
2023-05-04 10:15:00,118.98,119.1,118.81,118.88,72609.0,104.6791,104.7847,104.5296,104.5911,72609.0
2023-05-04 10:20:00,118.88,118.88,118.36,118.61,23650.0,104.5911,104.5911,104.1336,104.3536,23650.0
2023-05-04 10:25:00,118.68,118.76,118.3,118.3,6636.0,104.4152,104.4856,104.0809,104.0809,6636.0
2023-05-04 10:30:00,118.32,118.38,118.1,118.3,7479.0,104.0985,104.1512,103.9049,104.0809,7479.0
2023-05-04 10:35:00,118.23,118.39,118.05,118.05,9032.0,104.0193,104.16,103.8609,103.8609,9032.0
2023-05-04 10:40:00,118.0,118.28,117.96,118.21,12190.0,103.8169,104.0633,103.7817,104.0017,12190.0
2023-05-04 10:45:00,118.27,118.87,118.23,118.81,7786.0,104.0545,104.5823,104.0193,104.5296,7786.0
2023-05-04 10:50:00,118.68,118.8,118.45,118.8,3093.0,104.4152,104.5208,104.2128,104.5208,3093.0
2023-05-04 10:55:00,118.86,118.98,118.72,118.75,14100.0,104.5735,104.6791,104.4504,104.4768,14100.0
2023-05-04 11:00:00,118.77,118.77,118.32,118.43,9491.0,104.4944,104.4944,104.0985,104.1952,9491.0
2023-05-04 11:05:00,118.53,118.7,118.43,118.62,22198.0,104.2832,104.4328,104.1952,104.3624,22198.0
2023-05-04 11:10:00,118.6,119.02,118.51,118.89,67467.0,104.3448,104.7143,104.2656,104.5999,67467.0
2023-05-04 11:15:00,118.95,119.07,118.66,118.68,7634.0,104.6527,104.7583,104.3976,104.4152,7634.0
2023-05-04 11:20:00,118.67,118.73,118.57,118.6,6130.0,104.4064,104.4592,104.3184,104.3448,6130.0
2023-05-04 11:25:00,118.61,118.76,118.41,118.47,9208.0,104.3536,104.4856,104.1776,104.2304,9208.0
2023-05-04 11:30:00,118.49,118.61,118.11,118.22,8210.0,104.248,104.3536,103.9137,104.0105,8210.0
2023-05-04 11:35:00,118.3,118.44,118.17,118.21,7255.0,104.0809,104.204,103.9665,104.0017,7255.0
2023-05-04 11:40:00,118.21,118.28,118.1,118.11,2357.0,104.0017,104.0633,103.9049,103.9137,2357.0
2023-05-04 11:45:00,118.0,118.18,117.96,118.02,3929.0,103.8169,103.9753,103.7817,103.8345,3929.0
2023-05-04 11:50:00,118.03,118.06,117.84,117.86,8682.0,103.8433,103.8697,103.6761,103.6937,8682.0
2023-05-04 11:55:00,117.81,117.95,117.77,117.89,5155.0,103.6498,103.7729,103.6146,103.7201,5155.0
2023-05-04 12:00:00,117.9,118.16,117.82,118.16,11092.0,103.7289,103.9577,103.6585,103.9577,11092.0
2023-05-04 12:05:00,118.16,118.19,117.93,118.05,5228.0,103.9577,103.9841,103.7553,103.8609,5228.0
2023-05-04 12:10:00,118.02,118.28,118.0,118.25,9143.0,103.8345,104.0633,103.8169,104.0369,9143.0
2023-05-04 12:15:00,118.21,118.53,118.21,118.51,3089.0,104.0017,104.2832,104.0017,104.2656,3089.0
2023-05-04 12:20:00,118.54,118.74,118.53,118.74,11734.0,104.292,104.468,104.2832,104.468,11734.0
2023-05-04 12:25:00,118.75,118.79,118.58,118.58,11171.0,104.4768,104.512,104.3272,104.3272,11171.0
2023-05-04 12:30:00,118.64,118.69,118.44,118.62,20214.0,104.38,104.424,104.204,104.3624,20214.0
2023-05-04 12:35:00,118.65,118.65,118.54,118.57,5144.0,104.3888,104.3888,104.292,104.3184,5144.0
2023-05-04 12:40:00,118.58,118.58,118.26,118.28,21514.0,104.3272,104.3272,104.0457,104.0633,21514.0
2023-05-04 12:45:00,118.31,118.4,118.18,118.4,15514.0,104.0897,104.1688,103.9753,104.1688,15514.0
2023-05-04 12:50:00,118.4,118.46,118.22,118.25,6438.0,104.1688,104.2216,104.0105,104.0369,6438.0
2023-05-04 12:55:00,118.24,118.38,118.15,118.31,19199.0,104.0281,104.1512,103.9489,104.0897,19199.0
2023-05-04 13:00:00,118.32,118.34,118.08,118.1,7422.0,104.0985,104.116,103.8873,103.9049,7422.0
2023-05-04 13:05:00,118.08,118.52,118.08,118.46,6369.0,103.8873,104.2744,103.8873,104.2216,6369.0
2023-05-04 13:10:00,118.47,118.47,118.31,118.34,4283.0,104.2304,104.2304,104.0897,104.116,4283.0
2023-05-04 13:15:00,118.33,118.56,118.32,118.56,4117.0,104.1072,104.3096,104.0985,104.3096,4117.0
2023-05-04 13:20:00,118.59,118.69,118.51,118.59,8682.0,104.336,104.424,104.2656,104.336,8682.0
2023-05-04 13:25:00,118.62,118.62,118.22,118.23,6507.0,104.3624,104.3624,104.0105,104.0193,6507.0
2023-05-04 13:30:00,118.23,118.5,118.15,118.46,10677.0,104.0193,104.2568,103.9489,104.2216,10677.0
2023-05-04 13:35:00,118.44,118.44,118.28,118.36,6047.0,104.204,104.204,104.0633,104.1336,6047.0
2023-05-04 13:40:00,118.36,118.36,118.15,118.28,9136.0,104.1336,104.1336,103.9489,104.0633,9136.0
2023-05-04 13:45:00,118.28,118.28,117.9,117.99,24815.0,104.0633,104.0633,103.7289,103.8081,24815.0
2023-05-04 13:50:00,117.96,118.18,117.91,118.09,22666.0,103.7817,103.9753,103.7377,103.8961,22666.0
2023-05-04 13:55:00,118.12,118.19,118.01,118.18,8388.0,103.9225,103.9841,103.8257,103.9753,8388.0
2023-05-04 14:00:00,118.21,118.21,117.88,117.93,6610.0,104.0017,104.0017,103.7113,103.7553,6610.0
2023-05-04 14:05:00,118.01,118.02,117.88,117.95,2409.0,103.8257,103.8345,103.7113,103.7729,2409.0
2023-05-04 14:10:00,117.97,118.16,117.94,118.16,9894.0,103.7905,103.9577,103.7641,103.9577,9894.0
2023-05-04 14:15:00,118.16,118.18,117.92,118.0,7056.0,103.9577,103.9753,103.7465,103.8169,7056.0
2023-05-04 14:20:00,117.94,118.04,117.8,117.83,6828.0,103.7641,103.8521,103.641,103.6673,6828.0
2023-05-04 14:25:00,117.8,117.85,117.56,117.56,7395.0,103.641,103.6849,103.4298,103.4298,7395.0
2023-05-04 14:30:00,117.55,117.61,117.4,117.54,7859.0,103.421,103.4738,103.289,103.4122,7859.0
2023-05-04 14:35:00,117.59,117.64,117.37,117.37,11423.0,103.4562,103.5002,103.2626,103.2626,11423.0
2023-05-04 14:40:00,117.35,117.49,117.27,117.29,11310.0,103.245,103.3682,103.1747,103.1923,11310.0
2023-05-04 14:45:00,117.26,117.36,117.13,117.2,9359.0,103.1659,103.2538,103.0515,103.1131,9359.0
2023-05-04 14:50:00,117.17,117.22,117.08,117.19,10424.0,103.0867,103.1307,103.0075,103.1043,10424.0
2023-05-04 14:55:00,117.17,117.17,116.96,117.06,26744.0,103.0867,103.0867,102.9019,102.9899,26744.0
2023-05-04 15:00:00,117.04,117.22,117.04,117.19,17627.0,102.9723,103.1307,102.9723,103.1043,17627.0
2023-05-04 15:05:00,117.19,117.28,117.06,117.21,31824.0,103.1043,103.1835,102.9899,103.1219,31824.0
2023-05-04 15:10:00,117.22,117.56,116.98,116.99,82098.0,103.1307,103.4298,102.9195,102.9283,82098.0
2023-05-04 15:15:00,116.99,117.02,116.76,116.78,26377.0,102.9283,102.9547,102.726,102.7436,26377.0
2023-05-04 15:20:00,116.8,116.99,116.77,116.96,16752.0,102.7611,102.9283,102.7348,102.9019,16752.0
2023-05-04 15:25:00,117.01,117.15,116.96,117.04,13986.0,102.9459,103.0691,102.9019,102.9723,13986.0
2023-05-04 15:30:00,117.05,117.55,117.04,117.55,33282.0,102.9811,103.421,102.9723,103.421,33282.0
2023-05-04 15:35:00,117.55,117.86,117.53,117.8,74969.0,103.421,103.6937,103.4034,103.641,74969.0
2023-05-04 15:40:00,117.77,117.82,117.23,117.26,40279.0,103.6146,103.6585,103.1395,103.1659,40279.0
2023-05-04 15:45:00,117.23,117.58,117.14,117.57,304455.0,103.1395,103.4474,103.0603,103.4386,304455.0
2023-05-04 15:50:00,117.55,117.64,117.25,117.6,219268.0,103.421,103.5002,103.1571,103.465,219268.0
2023-05-04 15:55:00,117.63,117.71,117.43,117.65,186212.0,103.4914,103.5618,103.3154,103.509,186212.0
2023-05-05 09:30:00,118.11,118.74,117.14,117.29,31052.0,103.9137,104.468,103.0603,103.1923,31052.0
2023-05-05 09:35:00,117.39,118.26,117.37,118.26,10119.0,103.2802,104.0457,103.2626,104.0457,10119.0
2023-05-05 09:40:00,118.26,118.83,118.18,118.76,31458.0,104.0457,104.5472,103.9753,104.4856,31458.0
2023-05-05 09:45:00,118.76,119.0,118.71,118.87,15894.0,104.4856,104.6967,104.4416,104.5823,15894.0
2023-05-05 09:50:00,118.78,118.95,118.48,118.73,71255.0,104.5032,104.6527,104.2392,104.4592,71255.0
2023-05-05 09:55:00,118.75,118.75,118.52,118.56,5421.0,104.4768,104.4768,104.2744,104.3096,5421.0
2023-05-05 10:00:00,118.55,118.82,118.51,118.69,6001.0,104.3008,104.5384,104.2656,104.424,6001.0
2023-05-05 10:05:00,118.7,118.95,118.65,118.9,5859.0,104.4328,104.6527,104.3888,104.6087,5859.0
2023-05-05 10:10:00,118.94,119.05,118.86,118.98,65413.0,104.6439,104.7407,104.5735,104.6791,65413.0
2023-05-05 10:15:00,119.0,119.1,118.9,119.02,7741.0,104.6967,104.7847,104.6087,104.7143,7741.0
2023-05-05 10:20:00,119.06,119.2,118.9,119.0,33882.0,104.7495,104.8727,104.6087,104.6967,33882.0
2023-05-05 10:25:00,118.94,119.04,118.78,118.87,5687.0,104.6439,104.7319,104.5032,104.5823,5687.0
2023-05-05 10:30:00,118.89,119.01,118.87,118.87,3315.0,104.5999,104.7055,104.5823,104.5823,3315.0
2023-05-05 10:35:00,118.89,119.04,118.72,118.91,6225.0,104.5999,104.7319,104.4504,104.6175,6225.0
2023-05-05 10:40:00,118.91,119.01,118.84,118.91,5093.0,104.6175,104.7055,104.5559,104.6175,5093.0
2023-05-05 10:45:00,118.9,119.05,118.88,118.95,13984.0,104.6087,104.7407,104.5911,104.6527,13984.0
2023-05-05 10:50:00,118.98,119.07,118.88,118.89,13816.0,104.6791,104.7583,104.5911,104.5999,13816.0
2023-05-05 10:55:00,118.88,118.95,118.74,118.78,8154.0,104.5911,104.6527,104.468,104.5032,8154.0
2023-05-05 11:00:00,118.77,118.81,118.57,118.66,9834.0,104.4944,104.5296,104.3184,104.3976,9834.0
2023-05-05 11:05:00,118.75,118.84,118.61,118.68,12106.0,104.4768,104.5559,104.3536,104.4152,12106.0
2023-05-05 11:10:00,118.65,118.9,118.59,118.87,13633.0,104.3888,104.6087,104.336,104.5823,13633.0
2023-05-05 11:15:00,118.87,118.95,118.78,118.78,20792.0,104.5823,104.6527,104.5032,104.5032,20792.0
2023-05-05 11:20:00,118.77,118.8,118.64,118.65,18748.0,104.4944,104.5208,104.38,104.3888,18748.0
2023-05-05 11:25:00,118.71,118.77,118.56,118.64,5085.0,104.4416,104.4944,104.3096,104.38,5085.0
2023-05-05 11:30:00,118.64,118.64,118.21,118.39,6634.0,104.38,104.38,104.0017,104.16,6634.0
2023-05-05 11:35:00,118.33,118.52,118.27,118.52,15767.0,104.1072,104.2744,104.0545,104.2744,15767.0
2023-05-05 11:40:00,118.5,118.69,118.5,118.55,16871.0,104.2568,104.424,104.2568,104.3008,16871.0
2023-05-05 11:45:00,118.55,118.71,118.54,118.58,5053.0,104.3008,104.4416,104.292,104.3272,5053.0
2023-05-05 11:50:00,118.57,118.66,118.53,118.61,7144.0,104.3184,104.3976,104.2832,104.3536,7144.0
2023-05-05 11:55:00,118.6,118.74,118.53,118.67,18460.0,104.3448,104.468,104.2832,104.4064,18460.0
2023-05-05 12:00:00,118.71,118.76,118.55,118.57,8962.0,104.4416,104.4856,104.3008,104.3184,8962.0
2023-05-05 12:05:00,118.59,118.61,118.42,118.42,19175.0,104.336,104.3536,104.1864,104.1864,19175.0
2023-05-05 12:10:00,118.35,118.49,118.29,118.29,5008.0,104.1248,104.248,104.0721,104.0721,5008.0
2023-05-05 12:15:00,118.28,118.42,118.24,118.31,4389.0,104.0633,104.1864,104.0281,104.0897,4389.0
2023-05-05 12:20:00,118.26,118.41,118.25,118.41,3958.0,104.0457,104.1776,104.0369,104.1776,3958.0
2023-05-05 12:25:00,118.44,118.48,118.2,118.21,10061.0,104.204,104.2392,103.9929,104.0017,10061.0
2023-05-05 12:30:00,118.19,118.19,118.05,118.15,6121.0,103.9841,103.9841,103.8609,103.9489,6121.0
2023-05-05 12:35:00,118.07,118.12,117.94,118.04,7259.0,103.8785,103.9225,103.7641,103.8521,7259.0
2023-05-05 12:40:00,118.01,118.01,117.75,117.8,9410.0,103.8257,103.8257,103.597,103.641,9410.0
2023-05-05 12:45:00,117.77,117.85,117.64,117.74,5151.0,103.6146,103.6849,103.5002,103.5882,5151.0
2023-05-05 12:50:00,117.74,117.9,117.72,117.88,6969.0,103.5882,103.7289,103.5706,103.7113,6969.0
2023-05-05 12:55:00,117.9,117.93,117.75,117.87,17630.0,103.7289,103.7553,103.597,103.7025,17630.0
2023-05-05 13:00:00,117.87,118.0,117.86,118.0,31099.0,103.7025,103.8169,103.6937,103.8169,31099.0
2023-05-05 13:05:00,118.02,118.37,117.95,118.37,72238.0,103.8345,104.1424,103.7729,104.1424,72238.0
2023-05-05 13:10:00,118.4,118.44,118.17,118.24,90792.0,104.1688,104.204,103.9665,104.0281,90792.0
2023-05-05 13:15:00,118.22,118.41,118.22,118.41,11911.0,104.0105,104.1776,104.0105,104.1776,11911.0
2023-05-05 13:20:00,118.42,118.43,118.19,118.39,15451.0,104.1864,104.1952,103.9841,104.16,15451.0
2023-05-05 13:25:00,118.44,118.58,118.29,118.44,12271.0,104.204,104.3272,104.0721,104.204,12271.0
2023-05-05 13:30:00,118.46,118.59,118.42,118.55,19380.0,104.2216,104.336,104.1864,104.3008,19380.0
2023-05-05 13:35:00,118.54,118.7,118.45,118.66,106972.0,104.292,104.4328,104.2128,104.3976,106972.0
2023-05-05 13:40:00,118.65,118.65,118.49,118.56,33798.0,104.3888,104.3888,104.248,104.3096,33798.0
2023-05-05 13:45:00,118.57,118.58,118.38,118.38,6221.0,104.3184,104.3272,104.1512,104.1512,6221.0
2023-05-05 13:50:00,118.42,118.54,118.39,118.46,8686.0,104.1864,104.292,104.16,104.2216,8686.0
2023-05-05 13:55:00,118.46,118.49,118.23,118.23,7635.0,104.2216,104.248,104.0193,104.0193,7635.0
2023-05-05 14:00:00,118.24,118.34,118.19,118.33,11475.0,104.0281,104.116,103.9841,104.1072,11475.0
2023-05-05 14:05:00,118.34,118.42,118.31,118.34,14912.0,104.116,104.1864,104.0897,104.116,14912.0
2023-05-05 14:10:00,118.34,118.39,118.26,118.38,10676.0,104.116,104.16,104.0457,104.1512,10676.0
2023-05-05 14:15:00,118.39,118.55,118.39,118.5,18197.0,104.16,104.3008,104.16,104.2568,18197.0
2023-05-05 14:20:00,118.5,118.6,118.49,118.57,13970.0,104.2568,104.3448,104.248,104.3184,13970.0
2023-05-05 14:25:00,118.58,118.78,118.58,118.62,50793.0,104.3272,104.5032,104.3272,104.3624,50793.0
2023-05-05 14:30:00,118.6,118.92,118.57,118.69,22427.0,104.3448,104.6263,104.3184,104.424,22427.0
2023-05-05 14:35:00,118.72,118.73,118.44,118.5,5909.0,104.4504,104.4592,104.204,104.2568,5909.0
2023-05-05 14:40:00,118.53,118.77,118.51,118.77,35875.0,104.2832,104.4944,104.2656,104.4944,35875.0
2023-05-05 14:45:00,118.75,119.0,118.73,118.99,6670.0,104.4768,104.6967,104.4592,104.6879,6670.0
2023-05-05 14:50:00,118.98,119.05,118.94,118.97,7919.0,104.6791,104.7407,104.6439,104.6703,7919.0
2023-05-05 14:55:00,118.94,119.15,118.88,118.91,11783.0,104.6439,104.8287,104.5911,104.6175,11783.0
2023-05-05 15:00:00,118.93,118.94,118.76,118.79,8444.0,104.6351,104.6439,104.4856,104.512,8444.0
2023-05-05 15:05:00,118.79,118.99,118.77,118.97,23985.0,104.512,104.6879,104.4944,104.6703,23985.0
2023-05-05 15:10:00,118.95,118.97,118.78,118.8,14808.0,104.6527,104.6703,104.5032,104.5208,14808.0
2023-05-05 15:15:00,118.79,118.94,118.75,118.77,8325.0,104.512,104.6439,104.4768,104.4944,8325.0
2023-05-05 15:20:00,118.73,118.88,118.69,118.73,16434.0,104.4592,104.5911,104.424,104.4592,16434.0
2023-05-05 15:25:00,118.69,118.75,118.6,118.73,14013.0,104.424,104.4768,104.3448,104.4592,14013.0
2023-05-05 15:30:00,118.7,118.84,118.6,118.65,22696.0,104.4328,104.5559,104.3448,104.3888,22696.0
2023-05-05 15:35:00,118.67,118.84,118.65,118.69,41364.0,104.4064,104.5559,104.3888,104.424,41364.0
2023-05-05 15:40:00,118.72,118.81,118.57,118.75,18641.0,104.4504,104.5296,104.3184,104.4768,18641.0
2023-05-05 15:45:00,118.75,118.81,118.69,118.73,22044.0,104.4768,104.5296,104.424,104.4592,22044.0
2023-05-05 15:50:00,118.74,118.82,118.61,118.7,35801.0,104.468,104.5384,104.3536,104.4328,35801.0
2023-05-05 15:55:00,118.71,118.74,118.46,118.51,141645.0,104.4416,104.468,104.2216,104.2656,141645.0
2023-05-08 09:30:00,117.95,118.34,117.7,118.25,71625.0,103.7729,104.116,103.553,104.0369,71625.0
2023-05-08 09:35:00,118.26,118.64,118.21,118.64,3997.0,104.0457,104.38,104.0017,104.38,3997.0
2023-05-08 09:40:00,118.71,118.83,118.6,118.72,6851.0,104.4416,104.5472,104.3448,104.4504,6851.0
2023-05-08 09:45:00,118.69,118.69,118.19,118.21,5974.0,104.424,104.424,103.9841,104.0017,5974.0
2023-05-08 09:50:00,118.2,118.38,118.08,118.22,6351.0,103.9929,104.1512,103.8873,104.0105,6351.0
2023-05-08 09:55:00,118.22,118.3,118.1,118.21,19610.0,104.0105,104.0809,103.9049,104.0017,19610.0
2023-05-08 10:00:00,118.25,118.25,118.04,118.25,24711.0,104.0369,104.0369,103.8521,104.0369,24711.0
2023-05-08 10:05:00,118.21,118.35,118.15,118.31,5816.0,104.0017,104.1248,103.9489,104.0897,5816.0
2023-05-08 10:10:00,118.28,118.3,118.05,118.3,6106.0,104.0633,104.0809,103.8609,104.0809,6106.0
2023-05-08 10:15:00,118.27,118.33,118.07,118.16,8051.0,104.0545,104.1072,103.8785,103.9577,8051.0
2023-05-08 10:20:00,118.17,118.17,117.94,118.08,7678.0,103.9665,103.9665,103.7641,103.8873,7678.0
2023-05-08 10:25:00,118.0,118.02,117.78,117.8,5743.0,103.8169,103.8345,103.6234,103.641,5743.0
2023-05-08 10:30:00,117.86,117.87,117.65,117.76,5382.0,103.6937,103.7025,103.509,103.6058,5382.0
2023-05-08 10:35:00,117.77,117.79,117.56,117.68,5948.0,103.6146,103.6322,103.4298,103.5354,5948.0
2023-05-08 10:40:00,117.67,117.96,117.6,117.96,8240.0,103.5266,103.7817,103.465,103.7817,8240.0
2023-05-08 10:45:00,118.0,118.18,117.98,118.14,3034.0,103.8169,103.9753,103.7993,103.9401,3034.0
2023-05-08 10:50:00,118.14,118.42,118.14,118.4,6285.0,103.9401,104.1864,103.9401,104.1688,6285.0
2023-05-08 10:55:00,118.38,118.4,118.29,118.32,7644.0,104.1512,104.1688,104.0721,104.0985,7644.0
2023-05-08 11:00:00,118.34,118.5,118.22,118.46,6677.0,104.116,104.2568,104.0105,104.2216,6677.0
2023-05-08 11:05:00,118.49,118.52,118.35,118.37,4583.0,104.248,104.2744,104.1248,104.1424,4583.0
2023-05-08 11:10:00,118.37,118.37,118.16,118.23,5502.0,104.1424,104.1424,103.9577,104.0193,5502.0
2023-05-08 11:15:00,118.21,118.25,118.11,118.19,18423.0,104.0017,104.0369,103.9137,103.9841,18423.0
2023-05-08 11:20:00,118.16,118.16,117.97,118.11,5475.0,103.9577,103.9577,103.7905,103.9137,5475.0
2023-05-08 11:25:00,118.09,118.09,117.89,117.89,4976.0,103.8961,103.8961,103.7201,103.7201,4976.0
2023-05-08 11:30:00,117.92,118.02,117.88,118.02,3703.0,103.7465,103.8345,103.7113,103.8345,3703.0
2023-05-08 11:35:00,117.98,118.03,117.91,117.91,3728.0,103.7993,103.8433,103.7377,103.7377,3728.0
2023-05-08 11:40:00,117.94,118.05,117.87,117.88,10425.0,103.7641,103.8609,103.7025,103.7113,10425.0
2023-05-08 11:45:00,117.88,118.01,117.79,117.85,11759.0,103.7113,103.8257,103.6322,103.6849,11759.0
2023-05-08 11:50:00,117.86,117.92,117.8,117.8,5946.0,103.6937,103.7465,103.641,103.641,5946.0
2023-05-08 11:55:00,117.81,117.87,117.7,117.73,9627.0,103.6498,103.7025,103.553,103.5794,9627.0
2023-05-08 12:00:00,117.72,117.73,117.57,117.6,9327.0,103.5706,103.5794,103.4386,103.465,9327.0
2023-05-08 12:05:00,117.57,117.65,117.57,117.65,3464.0,103.4386,103.509,103.4386,103.509,3464.0
2023-05-08 12:10:00,117.66,117.66,117.33,117.33,8899.0,103.5178,103.5178,103.2274,103.2274,8899.0
2023-05-08 12:15:00,117.33,117.38,117.27,117.38,2863.0,103.2274,103.2714,103.1747,103.2714,2863.0
2023-05-08 12:20:00,117.4,117.41,117.14,117.14,14921.0,103.289,103.2978,103.0603,103.0603,14921.0
2023-05-08 12:25:00,117.15,117.17,116.97,116.98,32168.0,103.0691,103.0867,102.9107,102.9195,32168.0
2023-05-08 12:30:00,116.96,117.01,116.89,116.96,4747.0,102.9019,102.9459,102.8403,102.9019,4747.0
2023-05-08 12:35:00,116.96,116.97,116.87,116.88,2302.0,102.9019,102.9107,102.8227,102.8315,2302.0
2023-05-08 12:40:00,116.86,116.86,116.62,116.75,14063.0,102.8139,102.8139,102.6028,102.7172,14063.0
2023-05-08 12:45:00,116.74,116.74,116.5,116.57,5488.0,102.7084,102.7084,102.4972,102.5588,5488.0
2023-05-08 12:50:00,116.57,116.63,116.48,116.54,5972.0,102.5588,102.6116,102.4796,102.5324,5972.0
2023-05-08 12:55:00,116.57,116.57,116.37,116.43,6809.0,102.5588,102.5588,102.3828,102.4356,6809.0
2023-05-08 13:00:00,116.48,116.66,116.42,116.54,8110.0,102.4796,102.638,102.4268,102.5324,8110.0
2023-05-08 13:05:00,116.5,116.56,116.36,116.38,16825.0,102.4972,102.55,102.374,102.3916,16825.0
2023-05-08 13:10:00,116.36,116.5,116.33,116.45,6927.0,102.374,102.4972,102.3476,102.4532,6927.0
2023-05-08 13:15:00,116.45,116.48,116.39,116.39,9869.0,102.4532,102.4796,102.4004,102.4004,9869.0
2023-05-08 13:20:00,116.38,116.5,116.28,116.28,11344.0,102.3916,102.4972,102.3037,102.3037,11344.0
2023-05-08 13:25:00,116.27,116.36,116.22,116.22,10085.0,102.2949,102.374,102.2509,102.2509,10085.0
2023-05-08 13:30:00,116.24,116.3,116.2,116.23,16576.0,102.2685,102.3212,102.2333,102.2597,16576.0
2023-05-08 13:35:00,116.25,116.36,116.21,116.22,12379.0,102.2773,102.374,102.2421,102.2509,12379.0
2023-05-08 13:40:00,116.25,116.31,116.01,116.03,10970.0,102.2773,102.33,102.0661,102.0837,10970.0
2023-05-08 13:45:00,116.03,116.25,115.92,115.92,12948.0,102.0837,102.2773,101.9869,101.9869,12948.0
2023-05-08 13:50:00,115.92,115.93,115.67,115.68,29629.0,101.9869,101.9957,101.767,101.7758,29629.0
2023-05-08 13:55:00,115.68,115.97,115.68,115.84,31242.0,101.7758,102.0309,101.7758,101.9165,31242.0
2023-05-08 14:00:00,115.85,116.12,115.85,115.97,12056.0,101.9253,102.1629,101.9253,102.0309,12056.0
2023-05-08 14:05:00,116.04,116.08,115.7,116.05,11229.0,102.0925,102.1277,101.7934,102.1013,11229.0
2023-05-08 14:10:00,116.03,116.39,116.0,116.39,6673.0,102.0837,102.4004,102.0573,102.4004,6673.0
2023-05-08 14:15:00,116.39,116.47,116.3,116.42,7407.0,102.4004,102.4708,102.3212,102.4268,7407.0
2023-05-08 14:20:00,116.42,116.67,116.42,116.54,12772.0,102.4268,102.6468,102.4268,102.5324,12772.0
2023-05-08 14:25:00,116.53,116.55,116.42,116.47,8760.0,102.5236,102.5412,102.4268,102.4708,8760.0
2023-05-08 14:30:00,116.5,116.58,116.48,116.53,5261.0,102.4972,102.5676,102.4796,102.5236,5261.0
2023-05-08 14:35:00,116.57,116.61,116.49,116.53,10089.0,102.5588,102.594,102.4884,102.5236,10089.0
2023-05-08 14:40:00,116.51,116.62,116.44,116.46,15346.0,102.506,102.6028,102.4444,102.462,15346.0
2023-05-08 14:45:00,116.47,116.52,116.4,116.41,6215.0,102.4708,102.5148,102.4092,102.418,6215.0
2023-05-08 14:50:00,116.38,116.48,116.29,116.42,12227.0,102.3916,102.4796,102.3124,102.4268,12227.0
2023-05-08 14:55:00,116.39,116.48,116.32,116.45,5889.0,102.4004,102.4796,102.3388,102.4532,5889.0
2023-05-08 15:00:00,116.44,116.46,116.31,116.33,4995.0,102.4444,102.462,102.33,102.3476,4995.0
2023-05-08 15:05:00,116.33,116.45,116.33,116.38,8183.0,102.3476,102.4532,102.3476,102.3916,8183.0
2023-05-08 15:10:00,116.37,116.43,116.21,116.22,16453.0,102.3828,102.4356,102.2421,102.2509,16453.0
2023-05-08 15:15:00,116.23,116.52,116.23,116.47,15975.0,102.2597,102.5148,102.2597,102.4708,15975.0
2023-05-08 15:20:00,116.46,116.46,116.32,116.45,6582.0,102.462,102.462,102.3388,102.4532,6582.0
2023-05-08 15:25:00,116.44,116.44,116.3,116.39,14161.0,102.4444,102.4444,102.3212,102.4004,14161.0
2023-05-08 15:30:00,116.37,116.43,116.31,116.41,14698.0,102.3828,102.4356,102.33,102.418,14698.0
2023-05-08 15:35:00,116.41,116.46,116.33,116.39,19573.0,102.418,102.462,102.3476,102.4004,19573.0
2023-05-08 15:40:00,116.41,116.55,116.4,116.53,22446.0,102.418,102.5412,102.4092,102.5236,22446.0
2023-05-08 15:45:00,116.51,116.57,116.45,116.5,27676.0,102.506,102.5588,102.4532,102.4972,27676.0
2023-05-08 15:50:00,116.52,116.58,116.45,116.47,40373.0,102.5148,102.5676,102.4532,102.4708,40373.0
2023-05-08 15:55:00,116.48,116.59,116.28,116.38,104881.0,102.4796,102.5764,102.3037,102.3916,104881.0
2023-05-09 09:30:00,115.62,116.11,115.21,115.92,44952.0,101.723,102.1541,101.3623,101.9869,44952.0
2023-05-09 09:35:00,115.87,115.95,115.3,115.31,8187.0,101.9429,102.0133,101.4414,101.4502,8187.0
2023-05-09 09:40:00,115.29,115.4,114.92,115.14,17162.0,101.4326,101.5294,101.1071,101.3007,17162.0
2023-05-09 09:45:00,115.24,115.24,114.94,115.07,12945.0,101.3887,101.3887,101.1247,101.2391,12945.0
2023-05-09 09:50:00,115.13,115.15,114.67,114.79,8690.0,101.2919,101.3095,100.8872,100.9927,8690.0
2023-05-09 09:55:00,114.84,114.84,114.43,114.54,12174.0,101.0367,101.0367,100.676,100.7728,12174.0
2023-05-09 10:00:00,114.55,114.92,114.51,114.83,9118.0,100.7816,101.1071,100.7464,101.0279,9118.0
2023-05-09 10:05:00,114.88,115.25,114.88,115.2,11775.0,101.0719,101.3975,101.0719,101.3535,11775.0
2023-05-09 10:10:00,115.24,115.56,115.06,115.55,22170.0,101.3887,101.6702,101.2303,101.6614,22170.0
2023-05-09 10:15:00,115.59,116.15,115.56,116.14,32917.0,101.6966,102.1893,101.6702,102.1805,32917.0
2023-05-09 10:20:00,116.14,116.37,116.09,116.37,11460.0,102.1805,102.3828,102.1365,102.3828,11460.0
2023-05-09 10:25:00,116.36,116.74,116.36,116.63,15838.0,102.374,102.7084,102.374,102.6116,15838.0
2023-05-09 10:30:00,116.66,116.84,116.64,116.81,25633.0,102.638,102.7963,102.6204,102.7699,25633.0
2023-05-09 10:35:00,116.78,116.83,116.52,116.63,15820.0,102.7436,102.7875,102.5148,102.6116,15820.0
2023-05-09 10:40:00,116.59,116.65,116.35,116.35,8398.0,102.5764,102.6292,102.3652,102.3652,8398.0
2023-05-09 10:45:00,116.31,116.32,116.07,116.15,7698.0,102.33,102.3388,102.1189,102.1893,7698.0
2023-05-09 10:50:00,116.18,116.19,116.02,116.13,7878.0,102.2157,102.2245,102.0749,102.1717,7878.0
2023-05-09 10:55:00,116.12,116.18,115.95,115.96,9320.0,102.1629,102.2157,102.0133,102.0221,9320.0
2023-05-09 11:00:00,115.91,116.04,115.72,115.73,4094.0,101.9781,102.0925,101.811,101.8198,4094.0
2023-05-09 11:05:00,115.76,116.08,115.65,116.07,10212.0,101.8462,102.1277,101.7494,102.1189,10212.0
2023-05-09 11:10:00,116.12,116.47,116.11,116.44,17200.0,102.1629,102.4708,102.1541,102.4444,17200.0
2023-05-09 11:15:00,116.42,116.46,116.3,116.32,21709.0,102.4268,102.462,102.3212,102.3388,21709.0
2023-05-09 11:20:00,116.29,116.3,116.04,116.07,5160.0,102.3124,102.3212,102.0925,102.1189,5160.0
2023-05-09 11:25:00,116.02,116.3,115.98,116.25,12324.0,102.0749,102.3212,102.0397,102.2773,12324.0
2023-05-09 11:30:00,116.25,116.54,116.24,116.48,20061.0,102.2773,102.5324,102.2685,102.4796,20061.0
2023-05-09 11:35:00,116.48,116.49,116.27,116.33,11302.0,102.4796,102.4884,102.2949,102.3476,11302.0
2023-05-09 11:40:00,116.34,116.35,116.22,116.32,11686.0,102.3564,102.3652,102.2509,102.3388,11686.0
2023-05-09 11:45:00,116.32,116.43,116.3,116.42,20322.0,102.3388,102.4356,102.3212,102.4268,20322.0
2023-05-09 11:50:00,116.44,116.57,116.35,116.38,7104.0,102.4444,102.5588,102.3652,102.3916,7104.0
2023-05-09 11:55:00,116.39,116.45,116.34,116.35,21127.0,102.4004,102.4532,102.3564,102.3652,21127.0
2023-05-09 12:00:00,116.35,116.49,116.24,116.49,12702.0,102.3652,102.4884,102.2685,102.4884,12702.0
2023-05-09 12:05:00,116.48,116.51,116.3,116.37,14583.0,102.4796,102.506,102.3212,102.3828,14583.0
2023-05-09 12:10:00,116.35,116.42,116.27,116.28,18787.0,102.3652,102.4268,102.2949,102.3037,18787.0
2023-05-09 12:15:00,116.27,116.35,116.24,116.33,9357.0,102.2949,102.3652,102.2685,102.3476,9357.0
2023-05-09 12:20:00,116.31,116.36,116.19,116.24,6264.0,102.33,102.374,102.2245,102.2685,6264.0
2023-05-09 12:25:00,116.27,116.27,116.17,116.27,7011.0,102.2949,102.2949,102.2069,102.2949,7011.0
2023-05-09 12:30:00,116.27,116.46,116.26,116.46,4879.0,102.2949,102.462,102.2861,102.462,4879.0
2023-05-09 12:35:00,116.5,116.6,116.49,116.49,4223.0,102.4972,102.5852,102.4884,102.4884,4223.0
2023-05-09 12:40:00,116.5,116.67,116.5,116.67,8807.0,102.4972,102.6468,102.4972,102.6468,8807.0
2023-05-09 12:45:00,116.64,116.68,116.56,116.65,6730.0,102.6204,102.6556,102.55,102.6292,6730.0
2023-05-09 12:50:00,116.64,116.73,116.63,116.69,3571.0,102.6204,102.6996,102.6116,102.6644,3571.0
2023-05-09 12:55:00,116.72,116.88,116.68,116.78,9045.0,102.6908,102.8315,102.6556,102.7436,9045.0
2023-05-09 13:00:00,116.8,116.89,116.76,116.85,3811.0,102.7611,102.8403,102.726,102.8051,3811.0
2023-05-09 13:05:00,116.9,117.0,116.86,117.0,5553.0,102.8491,102.9371,102.8139,102.9371,5553.0
2023-05-09 13:10:00,116.98,117.08,116.96,117.06,14932.0,102.9195,103.0075,102.9019,102.9899,14932.0
2023-05-09 13:15:00,117.04,117.28,117.04,117.22,20829.0,102.9723,103.1835,102.9723,103.1307,20829.0
2023-05-09 13:20:00,117.22,117.22,117.05,117.09,7631.0,103.1307,103.1307,102.9811,103.0163,7631.0
2023-05-09 13:25:00,117.11,117.11,116.73,116.76,11634.0,103.0339,103.0339,102.6996,102.726,11634.0
2023-05-09 13:30:00,116.73,116.92,116.66,116.9,10815.0,102.6996,102.8667,102.638,102.8491,10815.0
2023-05-09 13:35:00,116.88,116.88,116.73,116.78,7521.0,102.8315,102.8315,102.6996,102.7436,7521.0
2023-05-09 13:40:00,116.75,116.94,116.75,116.91,5011.0,102.7172,102.8843,102.7172,102.8579,5011.0
2023-05-09 13:45:00,116.88,116.99,116.81,116.94,6456.0,102.8315,102.9283,102.7699,102.8843,6456.0
2023-05-09 13:50:00,116.94,117.06,116.94,116.96,9956.0,102.8843,102.9899,102.8843,102.9019,9956.0
2023-05-09 13:55:00,116.93,117.08,116.93,117.01,4143.0,102.8755,103.0075,102.8755,102.9459,4143.0
2023-05-09 14:00:00,117.01,117.19,116.88,116.88,18444.0,102.9459,103.1043,102.8315,102.8315,18444.0
2023-05-09 14:05:00,116.87,116.87,116.72,116.85,10714.0,102.8227,102.8227,102.6908,102.8051,10714.0
2023-05-09 14:10:00,116.84,117.01,116.79,117.0,14871.0,102.7963,102.9459,102.7524,102.9371,14871.0
2023-05-09 14:15:00,117.01,117.1,116.9,116.93,11245.0,102.9459,103.0251,102.8491,102.8755,11245.0
2023-05-09 14:20:00,116.89,116.93,116.73,116.78,27272.0,102.8403,102.8755,102.6996,102.7436,27272.0
2023-05-09 14:25:00,116.73,116.91,116.73,116.88,3651.0,102.6996,102.8579,102.6996,102.8315,3651.0
2023-05-09 14:30:00,116.91,117.03,116.91,116.98,3873.0,102.8579,102.9635,102.8579,102.9195,3873.0
2023-05-09 14:35:00,116.97,117.11,116.96,117.04,3028.0,102.9107,103.0339,102.9019,102.9723,3028.0
2023-05-09 14:40:00,117.09,117.19,117.07,117.19,6031.0,103.0163,103.1043,102.9987,103.1043,6031.0
2023-05-09 14:45:00,117.18,117.22,117.1,117.19,3985.0,103.0955,103.1307,103.0251,103.1043,3985.0
2023-05-09 14:50:00,117.21,117.23,116.93,116.93,5485.0,103.1219,103.1395,102.8755,102.8755,5485.0
2023-05-09 14:55:00,116.96,117.14,116.94,117.07,5626.0,102.9019,103.0603,102.8843,102.9987,5626.0
2023-05-09 15:00:00,117.1,117.2,117.09,117.13,3174.0,103.0251,103.1131,103.0163,103.0515,3174.0
2023-05-09 15:05:00,117.15,117.26,117.1,117.21,11406.0,103.0691,103.1659,103.0251,103.1219,11406.0
2023-05-09 15:10:00,117.22,117.36,117.16,117.34,13213.0,103.1307,103.2538,103.0779,103.2362,13213.0
2023-05-09 15:15:00,117.3,117.4,117.21,117.21,13179.0,103.2011,103.289,103.1219,103.1219,13179.0
2023-05-09 15:20:00,117.18,117.34,117.18,117.32,8748.0,103.0955,103.2362,103.0955,103.2186,8748.0
2023-05-09 15:25:00,117.32,117.34,117.19,117.19,19882.0,103.2186,103.2362,103.1043,103.1043,19882.0
2023-05-09 15:30:00,117.19,117.22,117.07,117.22,24060.0,103.1043,103.1307,102.9987,103.1307,24060.0
2023-05-09 15:35:00,117.21,117.46,117.19,117.23,26248.0,103.1219,103.3418,103.1043,103.1395,26248.0
2023-05-09 15:40:00,117.23,117.24,117.1,117.14,9104.0,103.1395,103.1483,103.0251,103.0603,9104.0
2023-05-09 15:45:00,117.12,117.24,117.06,117.21,12646.0,103.0427,103.1483,102.9899,103.1219,12646.0
2023-05-09 15:50:00,117.19,117.28,117.08,117.15,18146.0,103.1043,103.1835,103.0075,103.0691,18146.0
2023-05-09 15:55:00,117.18,117.21,117.05,117.05,58612.0,103.0955,103.1219,102.9811,102.9811,58612.0
2023-05-10 09:30:00,117.82,118.26,117.82,118.0,42270.0,103.6585,104.0457,103.6585,103.8169,42270.0
2023-05-10 09:35:00,118.05,118.33,118.03,118.03,12340.0,103.8609,104.1072,103.8433,103.8433,12340.0
2023-05-10 09:40:00,117.92,118.0,117.8,117.92,24996.0,103.7465,103.8169,103.641,103.7465,24996.0
2023-05-10 09:45:00,117.92,118.14,117.79,117.93,16407.0,103.7465,103.9401,103.6322,103.7553,16407.0
2023-05-10 09:50:00,117.93,118.48,117.79,118.27,21102.0,103.7553,104.2392,103.6322,104.0545,21102.0
2023-05-10 09:55:00,118.23,118.93,118.23,118.81,31140.0,104.0193,104.6351,104.0193,104.5296,31140.0
2023-05-10 10:00:00,118.72,118.91,118.55,118.75,12478.0,104.4504,104.6175,104.3008,104.4768,12478.0
2023-05-10 10:05:00,118.78,118.8,118.49,118.5,18316.0,104.5032,104.5208,104.248,104.2568,18316.0
2023-05-10 10:10:00,118.51,118.85,118.45,118.81,10099.0,104.2656,104.5647,104.2128,104.5296,10099.0
2023-05-10 10:15:00,118.8,118.89,118.29,118.31,50739.0,104.5208,104.5999,104.0721,104.0897,50739.0
2023-05-10 10:20:00,118.29,118.31,117.97,118.06,15599.0,104.0721,104.0897,103.7905,103.8697,15599.0
2023-05-10 10:25:00,118.1,118.14,117.97,118.01,16848.0,103.9049,103.9401,103.7905,103.8257,16848.0
2023-05-10 10:30:00,118.04,118.14,117.89,117.94,21945.0,103.8521,103.9401,103.7201,103.7641,21945.0
2023-05-10 10:35:00,117.92,118.12,117.81,118.12,20337.0,103.7465,103.9225,103.6498,103.9225,20337.0
2023-05-10 10:40:00,118.14,118.28,117.86,117.92,21456.0,103.9401,104.0633,103.6937,103.7465,21456.0
2023-05-10 10:45:00,117.89,118.28,117.79,118.09,29309.0,103.7201,104.0633,103.6322,103.8961,29309.0
2023-05-10 10:50:00,118.09,118.35,117.94,118.34,20224.0,103.8961,104.1248,103.7641,104.116,20224.0
2023-05-10 10:55:00,118.32,118.44,118.17,118.38,12915.0,104.0985,104.204,103.9665,104.1512,12915.0
2023-05-10 11:00:00,118.45,118.77,118.43,118.63,30761.0,104.2128,104.4944,104.1952,104.3712,30761.0
2023-05-10 11:05:00,118.64,118.69,118.5,118.67,13456.0,104.38,104.424,104.2568,104.4064,13456.0
2023-05-10 11:10:00,118.67,118.8,118.61,118.64,39644.0,104.4064,104.5208,104.3536,104.38,39644.0
2023-05-10 11:15:00,118.6,118.92,118.53,118.91,36022.0,104.3448,104.6263,104.2832,104.6175,36022.0
2023-05-10 11:20:00,118.85,119.17,118.79,119.11,35719.0,104.5647,104.8463,104.512,104.7935,35719.0
2023-05-10 11:25:00,119.18,119.18,118.99,119.06,15650.0,104.8551,104.8551,104.6879,104.7495,15650.0
2023-05-10 11:30:00,119.05,119.14,118.93,119.1,18037.0,104.7407,104.8199,104.6351,104.7847,18037.0
2023-05-10 11:35:00,119.07,119.15,118.96,119.08,32159.0,104.7583,104.8287,104.6615,104.7671,32159.0
2023-05-10 11:40:00,119.11,119.4,119.05,119.37,21364.0,104.7935,105.0486,104.7407,105.0222,21364.0
2023-05-10 11:45:00,119.34,119.34,119.15,119.18,10732.0,104.9959,104.9959,104.8287,104.8551,10732.0
2023-05-10 11:50:00,119.17,119.21,118.93,119.01,30085.0,104.8463,104.8815,104.6351,104.7055,30085.0
2023-05-10 11:55:00,118.97,119.06,118.84,118.95,12710.0,104.6703,104.7495,104.5559,104.6527,12710.0
2023-05-10 12:00:00,118.98,119.0,118.83,118.96,6770.0,104.6791,104.6967,104.5472,104.6615,6770.0
2023-05-10 12:05:00,118.95,119.05,118.87,118.96,6207.0,104.6527,104.7407,104.5823,104.6615,6207.0
2023-05-10 12:10:00,118.94,118.95,118.69,118.69,13507.0,104.6439,104.6527,104.424,104.424,13507.0
2023-05-10 12:15:00,118.67,119.01,118.62,118.98,19768.0,104.4064,104.7055,104.3624,104.6791,19768.0
2023-05-10 12:20:00,118.97,119.0,118.89,118.98,5242.0,104.6703,104.6967,104.5999,104.6791,5242.0
2023-05-10 12:25:00,119.06,119.07,118.87,118.98,4762.0,104.7495,104.7583,104.5823,104.6791,4762.0
2023-05-10 12:30:00,118.95,118.96,118.75,118.75,14078.0,104.6527,104.6615,104.4768,104.4768,14078.0
2023-05-10 12:35:00,118.76,118.82,118.54,118.55,9406.0,104.4856,104.5384,104.292,104.3008,9406.0
2023-05-10 12:40:00,118.56,118.69,118.48,118.66,12593.0,104.3096,104.424,104.2392,104.3976,12593.0
2023-05-10 12:45:00,118.71,118.79,118.62,118.76,6786.0,104.4416,104.512,104.3624,104.4856,6786.0
2023-05-10 12:50:00,118.73,118.76,118.49,118.56,8302.0,104.4592,104.4856,104.248,104.3096,8302.0
2023-05-10 12:55:00,118.55,118.7,118.47,118.51,6458.0,104.3008,104.4328,104.2304,104.2656,6458.0
2023-05-10 13:00:00,118.5,118.56,118.41,118.44,3695.0,104.2568,104.3096,104.1776,104.204,3695.0
2023-05-10 13:05:00,118.4,118.5,118.32,118.34,8699.0,104.1688,104.2568,104.0985,104.116,8699.0
2023-05-10 13:10:00,118.33,118.35,118.18,118.26,6707.0,104.1072,104.1248,103.9753,104.0457,6707.0
2023-05-10 13:15:00,118.25,118.34,118.16,118.34,4893.0,104.0369,104.116,103.9577,104.116,4893.0
2023-05-10 13:20:00,118.35,118.42,118.26,118.35,5559.0,104.1248,104.1864,104.0457,104.1248,5559.0
2023-05-10 13:25:00,118.32,118.43,118.28,118.43,2973.0,104.0985,104.1952,104.0633,104.1952,2973.0
2023-05-10 13:30:00,118.4,118.58,118.39,118.44,14362.0,104.1688,104.3272,104.16,104.204,14362.0
2023-05-10 13:35:00,118.41,118.46,118.33,118.36,21167.0,104.1776,104.2216,104.1072,104.1336,21167.0
2023-05-10 13:40:00,118.36,118.52,118.3,118.52,7777.0,104.1336,104.2744,104.0809,104.2744,7777.0
2023-05-10 13:45:00,118.5,118.72,118.43,118.61,18278.0,104.2568,104.4504,104.1952,104.3536,18278.0
2023-05-10 13:50:00,118.63,118.63,118.42,118.56,20071.0,104.3712,104.3712,104.1864,104.3096,20071.0
2023-05-10 13:55:00,118.57,118.6,118.51,118.56,27509.0,104.3184,104.3448,104.2656,104.3096,27509.0
2023-05-10 14:00:00,118.58,118.62,118.44,118.47,10629.0,104.3272,104.3624,104.204,104.2304,10629.0
2023-05-10 14:05:00,118.5,118.56,118.47,118.54,5160.0,104.2568,104.3096,104.2304,104.292,5160.0
2023-05-10 14:10:00,118.56,118.92,118.51,118.84,60029.0,104.3096,104.6263,104.2656,104.5559,60029.0
2023-05-10 14:15:00,118.84,119.04,118.84,118.99,6134.0,104.5559,104.7319,104.5559,104.6879,6134.0
2023-05-10 14:20:00,119.0,119.05,118.92,118.93,8742.0,104.6967,104.7407,104.6263,104.6351,8742.0
2023-05-10 14:25:00,118.91,119.12,118.89,119.12,7177.0,104.6175,104.8023,104.5999,104.8023,7177.0
2023-05-10 14:30:00,119.15,119.29,119.14,119.27,8468.0,104.8287,104.9519,104.8199,104.9343,8468.0
2023-05-10 14:35:00,119.23,119.33,119.19,119.3,12192.0,104.8991,104.9871,104.8639,104.9607,12192.0
2023-05-10 14:40:00,119.32,119.42,119.26,119.26,11566.0,104.9783,105.0662,104.9255,104.9255,11566.0
2023-05-10 14:45:00,119.28,119.3,119.04,119.15,6260.0,104.9431,104.9607,104.7319,104.8287,6260.0
2023-05-10 14:50:00,119.15,119.26,119.13,119.19,6128.0,104.8287,104.9255,104.8111,104.8639,6128.0
2023-05-10 14:55:00,119.2,119.27,119.16,119.26,7434.0,104.8727,104.9343,104.8375,104.9255,7434.0
2023-05-10 15:00:00,119.22,119.28,119.14,119.14,9300.0,104.8903,104.9431,104.8199,104.8199,9300.0
2023-05-10 15:05:00,119.15,119.32,119.15,119.19,11502.0,104.8287,104.9783,104.8287,104.8639,11502.0
2023-05-10 15:10:00,119.2,119.31,119.02,119.02,28706.0,104.8727,104.9695,104.7143,104.7143,28706.0
2023-05-10 15:15:00,118.99,119.25,118.94,119.25,21517.0,104.6879,104.9167,104.6439,104.9167,21517.0
2023-05-10 15:20:00,119.27,119.51,119.27,119.51,9840.0,104.9343,105.1454,104.9343,105.1454,9840.0
2023-05-10 15:25:00,119.52,119.6,119.36,119.38,19647.0,105.1542,105.2246,105.0134,105.031,19647.0
2023-05-10 15:30:00,119.34,119.56,119.32,119.41,15120.0,104.9959,105.1894,104.9783,105.0574,15120.0
2023-05-10 15:35:00,119.4,119.41,119.26,119.35,13844.0,105.0486,105.0574,104.9255,105.0047,13844.0
2023-05-10 15:40:00,119.37,119.48,119.35,119.35,14020.0,105.0222,105.119,105.0047,105.0047,14020.0
2023-05-10 15:45:00,119.38,119.47,119.26,119.39,19098.0,105.031,105.1102,104.9255,105.0398,19098.0
2023-05-10 15:50:00,119.24,119.3,118.97,119.0,32129.0,104.9079,104.9607,104.6703,104.6967,32129.0
2023-05-10 15:55:00,119.01,119.02,118.88,118.95,57687.0,104.7055,104.7143,104.5911,104.6527,57687.0
2023-05-11 09:30:00,117.97,118.52,117.34,117.46,112247.0,103.7905,104.2744,103.2362,103.3418,112247.0
2023-05-11 09:35:00,117.48,118.24,117.34,118.16,7921.0,103.3594,104.0281,103.2362,103.9577,7921.0
2023-05-11 09:40:00,118.24,118.31,117.66,117.66,40979.0,104.0281,104.0897,103.5178,103.5178,40979.0
2023-05-11 09:45:00,117.7,117.73,116.66,116.81,15684.0,103.553,103.5794,102.638,102.7699,15684.0
2023-05-11 09:50:00,116.81,116.87,115.53,115.71,17563.0,102.7699,102.8227,101.6438,101.8022,17563.0
2023-05-11 09:55:00,115.78,116.2,115.78,115.88,9254.0,101.8637,102.2333,101.8637,101.9517,9254.0
2023-05-11 10:00:00,115.85,115.85,115.54,115.8,10489.0,101.9253,101.9253,101.6526,101.8813,10489.0
2023-05-11 10:05:00,115.71,116.14,115.26,115.95,23222.0,101.8022,102.1805,101.4063,102.0133,23222.0
2023-05-11 10:10:00,116.0,116.07,115.73,116.04,11314.0,102.0573,102.1189,101.8198,102.0925,11314.0
2023-05-11 10:15:00,116.0,116.18,115.8,115.81,11148.0,102.0573,102.2157,101.8813,101.8901,11148.0
2023-05-11 10:20:00,115.87,115.92,115.54,115.92,11083.0,101.9429,101.9869,101.6526,101.9869,11083.0
2023-05-11 10:25:00,115.98,116.2,115.88,116.07,10022.0,102.0397,102.2333,101.9517,102.1189,10022.0
2023-05-11 10:30:00,116.13,116.2,115.84,116.18,7060.0,102.1717,102.2333,101.9165,102.2157,7060.0
2023-05-11 10:35:00,116.19,116.35,116.16,116.3,10722.0,102.2245,102.3652,102.1981,102.3212,10722.0
2023-05-11 10:40:00,116.32,116.58,116.24,116.58,8001.0,102.3388,102.5676,102.2685,102.5676,8001.0
2023-05-11 10:45:00,116.56,116.73,116.51,116.67,8698.0,102.55,102.6996,102.506,102.6468,8698.0
2023-05-11 10:50:00,116.67,116.73,116.48,116.58,7108.0,102.6468,102.6996,102.4796,102.5676,7108.0
2023-05-11 10:55:00,116.62,116.95,116.56,116.95,20183.0,102.6028,102.8931,102.55,102.8931,20183.0
2023-05-11 11:00:00,117.05,117.24,116.96,116.96,7179.0,102.9811,103.1483,102.9019,102.9019,7179.0
2023-05-11 11:05:00,117.01,117.01,116.75,116.87,9025.0,102.9459,102.9459,102.7172,102.8227,9025.0
2023-05-11 11:10:00,116.87,116.87,116.73,116.87,5922.0,102.8227,102.8227,102.6996,102.8227,5922.0
2023-05-11 11:15:00,116.84,116.89,116.65,116.67,8603.0,102.7963,102.8403,102.6292,102.6468,8603.0
2023-05-11 11:20:00,116.63,116.67,116.48,116.65,11228.0,102.6116,102.6468,102.4796,102.6292,11228.0
2023-05-11 11:25:00,116.66,116.7,116.52,116.68,5129.0,102.638,102.6732,102.5148,102.6556,5129.0
2023-05-11 11:30:00,116.73,116.9,116.67,116.82,13578.0,102.6996,102.8491,102.6468,102.7787,13578.0
2023-05-11 11:35:00,116.88,116.96,116.86,116.92,13716.0,102.8315,102.9019,102.8139,102.8667,13716.0
2023-05-11 11:40:00,116.85,117.08,116.71,117.03,11655.0,102.8051,103.0075,102.682,102.9635,11655.0
2023-05-11 11:45:00,117.07,117.12,116.85,116.94,7344.0,102.9987,103.0427,102.8051,102.8843,7344.0
2023-05-11 11:50:00,116.9,117.17,116.87,117.17,13780.0,102.8491,103.0867,102.8227,103.0867,13780.0
2023-05-11 11:55:00,117.14,117.14,116.75,116.8,16052.0,103.0603,103.0603,102.7172,102.7611,16052.0
2023-05-11 12:00:00,116.83,116.84,116.66,116.68,21220.0,102.7875,102.7963,102.638,102.6556,21220.0
2023-05-11 12:05:00,116.68,116.84,116.64,116.72,11374.0,102.6556,102.7963,102.6204,102.6908,11374.0
2023-05-11 12:10:00,116.65,116.72,116.55,116.69,16867.0,102.6292,102.6908,102.5412,102.6644,16867.0
2023-05-11 12:15:00,116.68,116.81,116.56,116.72,14912.0,102.6556,102.7699,102.55,102.6908,14912.0
2023-05-11 12:20:00,116.74,116.96,116.74,116.91,13209.0,102.7084,102.9019,102.7084,102.8579,13209.0
2023-05-11 12:25:00,116.89,116.95,116.65,116.67,17406.0,102.8403,102.8931,102.6292,102.6468,17406.0
2023-05-11 12:30:00,116.66,116.75,116.52,116.61,9631.0,102.638,102.7172,102.5148,102.594,9631.0
2023-05-11 12:35:00,116.63,116.82,116.62,116.8,7317.0,102.6116,102.7787,102.6028,102.7611,7317.0
2023-05-11 12:40:00,116.79,116.87,116.71,116.73,5966.0,102.7524,102.8227,102.682,102.6996,5966.0
2023-05-11 12:45:00,116.7,116.76,116.65,116.66,5022.0,102.6732,102.726,102.6292,102.638,5022.0
2023-05-11 12:50:00,116.62,116.65,116.47,116.52,7357.0,102.6028,102.6292,102.4708,102.5148,7357.0
2023-05-11 12:55:00,116.5,116.67,116.42,116.64,8494.0,102.4972,102.6468,102.4268,102.6204,8494.0
2023-05-11 13:00:00,116.67,116.68,116.51,116.56,4828.0,102.6468,102.6556,102.506,102.55,4828.0
2023-05-11 13:05:00,116.57,116.62,116.46,116.46,4466.0,102.5588,102.6028,102.462,102.462,4466.0
2023-05-11 13:10:00,116.47,116.52,116.28,116.34,14586.0,102.4708,102.5148,102.3037,102.3564,14586.0
2023-05-11 13:15:00,116.32,116.37,116.2,116.3,22376.0,102.3388,102.3828,102.2333,102.3212,22376.0
2023-05-11 13:20:00,116.31,116.39,115.95,116.02,35869.0,102.33,102.4004,102.0133,102.0749,35869.0
2023-05-11 13:25:00,116.02,116.15,115.93,116.04,8156.0,102.0749,102.1893,101.9957,102.0925,8156.0
2023-05-11 13:30:00,116.06,116.11,115.8,115.91,14297.0,102.1101,102.1541,101.8813,101.9781,14297.0
2023-05-11 13:35:00,115.91,115.99,115.73,115.98,16250.0,101.9781,102.0485,101.8198,102.0397,16250.0
2023-05-11 13:40:00,115.97,116.08,115.9,116.0,9887.0,102.0309,102.1277,101.9693,102.0573,9887.0
2023-05-11 13:45:00,115.98,116.0,115.69,115.74,6091.0,102.0397,102.0573,101.7846,101.8286,6091.0
2023-05-11 13:50:00,115.65,116.12,115.6,116.12,10033.0,101.7494,102.1629,101.7054,102.1629,10033.0
2023-05-11 13:55:00,116.08,116.18,116.03,116.18,7139.0,102.1277,102.2157,102.0837,102.2157,7139.0
2023-05-11 14:00:00,116.17,116.24,116.13,116.2,5944.0,102.2069,102.2685,102.1717,102.2333,5944.0
2023-05-11 14:05:00,116.22,116.32,116.15,116.32,7440.0,102.2509,102.3388,102.1893,102.3388,7440.0
2023-05-11 14:10:00,116.3,116.38,116.26,116.37,5922.0,102.3212,102.3916,102.2861,102.3828,5922.0
2023-05-11 14:15:00,116.35,116.45,116.22,116.23,10298.0,102.3652,102.4532,102.2509,102.2597,10298.0
2023-05-11 14:20:00,116.2,116.43,116.2,116.41,11074.0,102.2333,102.4356,102.2333,102.418,11074.0
2023-05-11 14:25:00,116.4,116.56,116.4,116.54,5297.0,102.4092,102.55,102.4092,102.5324,5297.0
2023-05-11 14:30:00,116.53,116.56,116.41,116.52,10642.0,102.5236,102.55,102.418,102.5148,10642.0
2023-05-11 14:35:00,116.53,116.54,116.38,116.38,7749.0,102.5236,102.5324,102.3916,102.3916,7749.0
2023-05-11 14:40:00,116.41,116.58,116.4,116.53,17884.0,102.418,102.5676,102.4092,102.5236,17884.0
2023-05-11 14:45:00,116.53,116.58,116.42,116.58,12088.0,102.5236,102.5676,102.4268,102.5676,12088.0
2023-05-11 14:50:00,116.59,116.71,116.54,116.61,15029.0,102.5764,102.682,102.5324,102.594,15029.0
2023-05-11 14:55:00,116.66,116.74,116.61,116.74,7026.0,102.638,102.7084,102.594,102.7084,7026.0
2023-05-11 15:00:00,116.75,116.82,116.64,116.64,14449.0,102.7172,102.7787,102.6204,102.6204,14449.0
2023-05-11 15:05:00,116.64,116.64,116.5,116.63,9724.0,102.6204,102.6204,102.4972,102.6116,9724.0
2023-05-11 15:10:00,116.64,116.71,116.6,116.69,6900.0,102.6204,102.682,102.5852,102.6644,6900.0
2023-05-11 15:15:00,116.68,116.7,116.48,116.6,26328.0,102.6556,102.6732,102.4796,102.5852,26328.0
2023-05-11 15:20:00,116.59,116.59,116.39,116.48,10384.0,102.5764,102.5764,102.4004,102.4796,10384.0
2023-05-11 15:25:00,116.44,116.57,116.43,116.54,7702.0,102.4444,102.5588,102.4356,102.5324,7702.0
2023-05-11 15:30:00,116.53,116.59,116.47,116.54,17707.0,102.5236,102.5764,102.4708,102.5324,17707.0
2023-05-11 15:35:00,116.51,116.51,116.27,116.32,10552.0,102.506,102.506,102.2949,102.3388,10552.0
2023-05-11 15:40:00,116.35,116.54,116.25,116.54,55532.0,102.3652,102.5324,102.2773,102.5324,55532.0
2023-05-11 15:45:00,116.52,116.78,116.5,116.72,19302.0,102.5148,102.7436,102.4972,102.6908,19302.0
2023-05-11 15:50:00,116.7,116.91,116.64,116.79,65043.0,102.6732,102.8579,102.6204,102.7524,65043.0
2023-05-11 15:55:00,116.78,116.88,116.66,116.69,61305.0,102.7436,102.8315,102.638,102.6644,61305.0
2023-05-12 09:30:00,116.78,117.46,116.78,117.33,38297.0,102.7436,103.3418,102.7436,103.2274,38297.0
2023-05-12 09:35:00,117.33,117.36,116.79,117.17,17728.0,103.2274,103.2538,102.7524,103.0867,17728.0
2023-05-12 09:40:00,117.22,117.62,116.97,116.97,11524.0,103.1307,103.4826,102.9107,102.9107,11524.0
2023-05-12 09:45:00,117.02,117.19,116.65,116.65,8675.0,102.9547,103.1043,102.6292,102.6292,8675.0
2023-05-12 09:50:00,116.62,116.8,116.37,116.44,18368.0,102.6028,102.7611,102.3828,102.4444,18368.0
2023-05-12 09:55:00,116.34,116.42,115.94,116.09,17680.0,102.3564,102.4268,102.0045,102.1365,17680.0
2023-05-12 10:00:00,116.18,116.47,116.17,116.39,9649.0,102.2157,102.4708,102.2069,102.4004,9649.0
2023-05-12 10:05:00,116.36,116.89,116.34,116.87,15118.0,102.374,102.8403,102.3564,102.8227,15118.0
2023-05-12 10:10:00,116.91,116.94,116.73,116.88,18232.0,102.8579,102.8843,102.6996,102.8315,18232.0
2023-05-12 10:15:00,116.88,117.04,116.8,117.03,13433.0,102.8315,102.9723,102.7611,102.9635,13433.0
2023-05-12 10:20:00,116.96,117.05,116.82,117.01,17112.0,102.9019,102.9811,102.7787,102.9459,17112.0
2023-05-12 10:25:00,116.99,117.1,116.83,116.95,13846.0,102.9283,103.0251,102.7875,102.8931,13846.0
2023-05-12 10:30:00,116.88,116.88,116.48,116.48,16299.0,102.8315,102.8315,102.4796,102.4796,16299.0
2023-05-12 10:35:00,116.47,116.54,116.24,116.46,18566.0,102.4708,102.5324,102.2685,102.462,18566.0
2023-05-12 10:40:00,116.48,116.74,116.44,116.6,13175.0,102.4796,102.7084,102.4444,102.5852,13175.0
2023-05-12 10:45:00,116.61,116.65,116.5,116.54,10420.0,102.594,102.6292,102.4972,102.5324,10420.0
2023-05-12 10:50:00,116.53,116.68,116.49,116.5,13158.0,102.5236,102.6556,102.4884,102.4972,13158.0
2023-05-12 10:55:00,116.53,116.9,116.53,116.9,8837.0,102.5236,102.8491,102.5236,102.8491,8837.0
2023-05-12 11:00:00,116.91,117.05,116.88,117.05,8257.0,102.8579,102.9811,102.8315,102.9811,8257.0
2023-05-12 11:05:00,117.05,117.07,116.89,116.93,8869.0,102.9811,102.9987,102.8403,102.8755,8869.0
2023-05-12 11:10:00,116.94,116.94,116.69,116.74,10323.0,102.8843,102.8843,102.6644,102.7084,10323.0
2023-05-12 11:15:00,116.69,116.69,116.5,116.55,8598.0,102.6644,102.6644,102.4972,102.5412,8598.0
2023-05-12 11:20:00,116.53,116.54,116.4,116.44,10719.0,102.5236,102.5324,102.4092,102.4444,10719.0
2023-05-12 11:25:00,116.44,116.56,116.4,116.52,12089.0,102.4444,102.55,102.4092,102.5148,12089.0
2023-05-12 11:30:00,116.51,116.62,116.44,116.62,7784.0,102.506,102.6028,102.4444,102.6028,7784.0
2023-05-12 11:35:00,116.63,116.73,116.58,116.67,10871.0,102.6116,102.6996,102.5676,102.6468,10871.0
2023-05-12 11:40:00,116.63,116.73,116.55,116.55,4786.0,102.6116,102.6996,102.5412,102.5412,4786.0
2023-05-12 11:45:00,116.5,116.5,116.38,116.39,3471.0,102.4972,102.4972,102.3916,102.4004,3471.0
2023-05-12 11:50:00,116.41,116.52,116.39,116.52,4212.0,102.418,102.5148,102.4004,102.5148,4212.0
2023-05-12 11:55:00,116.48,116.53,116.39,116.53,12336.0,102.4796,102.5236,102.4004,102.5236,12336.0
2023-05-12 12:00:00,116.54,116.58,116.38,116.4,13120.0,102.5324,102.5676,102.3916,102.4092,13120.0
2023-05-12 12:05:00,116.42,116.44,116.25,116.3,6028.0,102.4268,102.4444,102.2773,102.3212,6028.0
2023-05-12 12:10:00,116.27,116.27,116.03,116.03,12206.0,102.2949,102.2949,102.0837,102.0837,12206.0
2023-05-12 12:15:00,116.03,116.2,116.03,116.14,7996.0,102.0837,102.2333,102.0837,102.1805,7996.0
2023-05-12 12:20:00,116.15,116.16,115.94,116.07,9813.0,102.1893,102.1981,102.0045,102.1189,9813.0
2023-05-12 12:25:00,116.06,116.15,115.93,115.96,3415.0,102.1101,102.1893,101.9957,102.0221,3415.0
2023-05-12 12:30:00,115.98,116.0,115.9,115.95,6655.0,102.0397,102.0573,101.9693,102.0133,6655.0
2023-05-12 12:35:00,115.99,115.99,115.78,115.84,5516.0,102.0485,102.0485,101.8637,101.9165,5516.0
2023-05-12 12:40:00,115.81,115.81,115.68,115.72,7262.0,101.8901,101.8901,101.7758,101.811,7262.0
2023-05-12 12:45:00,115.71,115.73,115.6,115.64,10462.0,101.8022,101.8198,101.7054,101.7406,10462.0
2023-05-12 12:50:00,115.63,115.88,115.62,115.84,10386.0,101.7318,101.9517,101.723,101.9165,10386.0
2023-05-12 12:55:00,115.84,115.9,115.8,115.84,12978.0,101.9165,101.9693,101.8813,101.9165,12978.0
2023-05-12 13:00:00,115.83,115.93,115.79,115.84,11704.0,101.9077,101.9957,101.8725,101.9165,11704.0
2023-05-12 13:05:00,115.84,115.97,115.83,115.97,5951.0,101.9165,102.0309,101.9077,102.0309,5951.0
2023-05-12 13:10:00,115.96,115.97,115.82,115.83,11987.0,102.0221,102.0309,101.8989,101.9077,11987.0
2023-05-12 13:15:00,115.83,115.85,115.75,115.77,5813.0,101.9077,101.9253,101.8374,101.855,5813.0
2023-05-12 13:20:00,115.78,116.15,115.78,116.15,4407.0,101.8637,102.1893,101.8637,102.1893,4407.0
2023-05-12 13:25:00,116.15,116.19,116.03,116.11,7304.0,102.1893,102.2245,102.0837,102.1541,7304.0
2023-05-12 13:30:00,116.1,116.2,115.81,115.82,38815.0,102.1453,102.2333,101.8901,101.8989,38815.0
2023-05-12 13:35:00,115.77,115.8,115.64,115.7,30031.0,101.855,101.8813,101.7406,101.7934,30031.0
2023-05-12 13:40:00,115.73,115.77,115.62,115.62,22475.0,101.8198,101.855,101.723,101.723,22475.0
2023-05-12 13:45:00,115.62,115.78,115.61,115.74,30162.0,101.723,101.8637,101.7142,101.8286,30162.0
2023-05-12 13:50:00,115.75,115.81,115.62,115.67,14341.0,101.8374,101.8901,101.723,101.767,14341.0
2023-05-12 13:55:00,115.68,115.69,115.55,115.63,10909.0,101.7758,101.7846,101.6614,101.7318,10909.0
2023-05-12 14:00:00,115.61,115.82,115.58,115.73,13509.0,101.7142,101.8989,101.6878,101.8198,13509.0
2023-05-12 14:05:00,115.73,115.75,115.52,115.59,13226.0,101.8198,101.8374,101.635,101.6966,13226.0
2023-05-12 14:10:00,115.59,115.69,115.49,115.55,16837.0,101.6966,101.7846,101.6086,101.6614,16837.0
2023-05-12 14:15:00,115.55,115.85,115.55,115.85,7568.0,101.6614,101.9253,101.6614,101.9253,7568.0
2023-05-12 14:20:00,115.88,116.15,115.85,116.14,10512.0,101.9517,102.1893,101.9253,102.1805,10512.0
2023-05-12 14:25:00,116.16,116.32,116.1,116.16,13541.0,102.1981,102.3388,102.1453,102.1981,13541.0
2023-05-12 14:30:00,116.17,116.21,116.09,116.18,8147.0,102.2069,102.2421,102.1365,102.2157,8147.0
2023-05-12 14:35:00,116.18,116.21,116.05,116.11,7030.0,102.2157,102.2421,102.1013,102.1541,7030.0
2023-05-12 14:40:00,116.09,116.17,116.07,116.09,5187.0,102.1365,102.2069,102.1189,102.1365,5187.0
2023-05-12 14:45:00,116.1,116.23,116.1,116.19,14708.0,102.1453,102.2597,102.1453,102.2245,14708.0
2023-05-12 14:50:00,116.22,116.37,116.19,116.37,5173.0,102.2509,102.3828,102.2245,102.3828,5173.0
2023-05-12 14:55:00,116.37,116.39,116.21,116.25,8739.0,102.3828,102.4004,102.2421,102.2773,8739.0
2023-05-12 15:00:00,116.25,116.55,116.18,116.45,12778.0,102.2773,102.5412,102.2157,102.4532,12778.0
2023-05-12 15:05:00,116.46,116.6,116.39,116.53,9572.0,102.462,102.5852,102.4004,102.5236,9572.0
2023-05-12 15:10:00,116.55,116.56,116.3,116.33,11271.0,102.5412,102.55,102.3212,102.3476,11271.0
2023-05-12 15:15:00,116.33,116.42,116.32,116.42,10783.0,102.3476,102.4268,102.3388,102.4268,10783.0
2023-05-12 15:20:00,116.4,116.48,116.37,116.39,25530.0,102.4092,102.4796,102.3828,102.4004,25530.0
2023-05-12 15:25:00,116.37,116.5,116.2,116.33,19700.0,102.3828,102.4972,102.2333,102.3476,19700.0
2023-05-12 15:30:00,116.34,116.52,116.34,116.49,17104.0,102.3564,102.5148,102.3564,102.4884,17104.0
2023-05-12 15:35:00,116.52,116.59,116.46,116.53,15514.0,102.5148,102.5764,102.462,102.5236,15514.0
2023-05-12 15:40:00,116.53,116.6,116.47,116.49,43023.0,102.5236,102.5852,102.4708,102.4884,43023.0
2023-05-12 15:45:00,116.48,116.6,116.41,116.46,31707.0,102.4796,102.5852,102.418,102.462,31707.0
2023-05-12 15:50:00,116.46,116.51,116.25,116.47,50844.0,102.462,102.506,102.2773,102.4708,50844.0
2023-05-12 15:55:00,116.47,116.73,116.4,116.72,114258.0,102.4708,102.6996,102.4092,102.6908,114258.0
2023-05-15 09:30:00,116.93,117.45,116.56,116.9,24639.0,102.8755,103.333,102.55,102.8491,24639.0
2023-05-15 09:35:00,117.06,117.26,116.78,117.16,21081.0,102.9899,103.1659,102.7436,103.0779,21081.0
2023-05-15 09:40:00,117.21,117.21,116.55,116.56,16105.0,103.1219,103.1219,102.5412,102.55,16105.0
2023-05-15 09:45:00,116.66,116.9,116.45,116.45,24518.0,102.638,102.8491,102.4532,102.4532,24518.0
2023-05-15 09:50:00,116.42,116.62,116.26,116.26,17277.0,102.4268,102.6028,102.2861,102.2861,17277.0
2023-05-15 09:55:00,116.23,116.31,115.47,115.55,16097.0,102.2597,102.33,101.591,101.6614,16097.0
2023-05-15 10:00:00,115.52,115.62,115.33,115.46,18785.0,101.635,101.723,101.4678,101.5822,18785.0
2023-05-15 10:05:00,115.54,115.88,115.42,115.51,46304.0,101.6526,101.9517,101.547,101.6262,46304.0
2023-05-15 10:10:00,115.48,115.52,115.2,115.29,22152.0,101.5998,101.635,101.3535,101.4326,22152.0
2023-05-15 10:15:00,115.26,115.42,115.24,115.29,20276.0,101.4063,101.547,101.3887,101.4326,20276.0
2023-05-15 10:20:00,115.28,115.36,115.22,115.36,16194.0,101.4238,101.4942,101.3711,101.4942,16194.0
2023-05-15 10:25:00,115.31,115.32,115.04,115.09,36584.0,101.4502,101.459,101.2127,101.2567,36584.0
2023-05-15 10:30:00,115.13,115.45,115.11,115.45,12957.0,101.2919,101.5734,101.2743,101.5734,12957.0
2023-05-15 10:35:00,115.52,115.55,115.06,115.12,24777.0,101.635,101.6614,101.2303,101.2831,24777.0
2023-05-15 10:40:00,115.1,115.29,114.9,115.22,23104.0,101.2655,101.4326,101.0895,101.3711,23104.0
2023-05-15 10:45:00,115.25,115.44,115.18,115.44,45897.0,101.3975,101.5646,101.3359,101.5646,45897.0
2023-05-15 10:50:00,115.43,115.55,115.3,115.31,10207.0,101.5558,101.6614,101.4414,101.4502,10207.0
2023-05-15 10:55:00,115.31,115.37,115.08,115.28,20153.0,101.4502,101.503,101.2479,101.4238,20153.0
2023-05-15 11:00:00,115.28,115.39,115.26,115.34,22382.0,101.4238,101.5206,101.4063,101.4766,22382.0
2023-05-15 11:05:00,115.32,115.45,115.23,115.27,15753.0,101.459,101.5734,101.3799,101.415,15753.0
2023-05-15 11:10:00,115.25,115.29,115.19,115.2,7138.0,101.3975,101.4326,101.3447,101.3535,7138.0
2023-05-15 11:15:00,115.21,115.26,115.11,115.2,10572.0,101.3623,101.4063,101.2743,101.3535,10572.0
2023-05-15 11:20:00,115.24,115.26,114.96,114.97,8693.0,101.3887,101.4063,101.1423,101.1511,8693.0
2023-05-15 11:25:00,114.97,115.0,114.72,114.88,10977.0,101.1511,101.1775,100.9312,101.0719,10977.0
2023-05-15 11:30:00,114.89,115.14,114.89,115.1,11101.0,101.0807,101.3007,101.0807,101.2655,11101.0
2023-05-15 11:35:00,115.1,115.15,115.05,115.07,7337.0,101.2655,101.3095,101.2215,101.2391,7337.0
2023-05-15 11:40:00,115.06,115.06,114.85,114.92,7108.0,101.2303,101.2303,101.0455,101.1071,7108.0
2023-05-15 11:45:00,114.94,115.0,114.77,114.77,12901.0,101.1247,101.1775,100.9751,100.9751,12901.0
2023-05-15 11:50:00,114.77,114.93,114.69,114.74,9946.0,100.9751,101.1159,100.9048,100.9488,9946.0
2023-05-15 11:55:00,114.68,114.8,114.66,114.68,6144.0,100.896,101.0015,100.8784,100.896,6144.0
2023-05-15 12:00:00,114.66,114.69,114.4,114.44,7285.0,100.8784,100.9048,100.6496,100.6848,7285.0
2023-05-15 12:05:00,114.42,114.45,114.19,114.42,17227.0,100.6672,100.6936,100.4649,100.6672,17227.0
2023-05-15 12:10:00,114.4,114.43,114.27,114.3,7418.0,100.6496,100.676,100.5352,100.5616,7418.0
2023-05-15 12:15:00,114.28,114.29,114.11,114.19,14473.0,100.544,100.5528,100.3945,100.4649,14473.0
2023-05-15 12:20:00,114.19,114.19,114.05,114.15,15474.0,100.4649,100.4649,100.3417,100.4297,15474.0
2023-05-15 12:25:00,114.12,114.41,114.11,114.35,18631.0,100.4033,100.6584,100.3945,100.6056,18631.0
2023-05-15 12:30:00,114.39,114.55,114.38,114.48,12168.0,100.6408,100.7816,100.632,100.72,12168.0
2023-05-15 12:35:00,114.48,114.52,114.39,114.42,7218.0,100.72,100.7552,100.6408,100.6672,7218.0
2023-05-15 12:40:00,114.44,114.59,114.4,114.59,6761.0,100.6848,100.8168,100.6496,100.8168,6761.0
2023-05-15 12:45:00,114.62,114.75,114.57,114.7,8176.0,100.8432,100.9576,100.7992,100.9136,8176.0
2023-05-15 12:50:00,114.71,114.73,114.58,114.58,10163.0,100.9224,100.94,100.808,100.808,10163.0
2023-05-15 12:55:00,114.6,114.63,114.53,114.58,7722.0,100.8256,100.852,100.764,100.808,7722.0
2023-05-15 13:00:00,114.61,114.61,114.48,114.58,8939.0,100.8344,100.8344,100.72,100.808,8939.0
2023-05-15 13:05:00,114.61,114.66,114.45,114.49,19949.0,100.8344,100.8784,100.6936,100.7288,19949.0
2023-05-15 13:10:00,114.5,114.61,114.4,114.4,31380.0,100.7376,100.8344,100.6496,100.6496,31380.0
2023-05-15 13:15:00,114.42,114.49,114.26,114.31,18363.0,100.6672,100.7288,100.5264,100.5704,18363.0
2023-05-15 13:20:00,114.27,114.35,114.26,114.34,16269.0,100.5352,100.6056,100.5264,100.5968,16269.0
2023-05-15 13:25:00,114.39,114.45,114.01,114.02,20683.0,100.6408,100.6936,100.3065,100.3153,20683.0
2023-05-15 13:30:00,114.02,114.05,113.8,113.8,35535.0,100.3153,100.3417,100.1217,100.1217,35535.0
2023-05-15 13:35:00,113.82,113.9,113.64,113.75,22140.0,100.1393,100.2097,99.981,100.0777,22140.0
2023-05-15 13:40:00,113.74,113.79,113.48,113.61,15167.0,100.0689,100.1129,99.8402,99.9546,15167.0
2023-05-15 13:45:00,113.6,113.61,113.45,113.52,10901.0,99.9458,99.9546,99.8138,99.8754,10901.0
2023-05-15 13:50:00,113.48,113.71,113.38,113.66,45692.0,99.8402,100.0426,99.7522,99.9986,45692.0
2023-05-15 13:55:00,113.65,113.96,113.6,113.85,22819.0,99.9898,100.2625,99.9458,100.1657,22819.0
2023-05-15 14:00:00,113.87,114.19,113.87,114.09,15804.0,100.1833,100.4649,100.1833,100.3769,15804.0
2023-05-15 14:05:00,114.08,114.27,114.04,114.26,9935.0,100.3681,100.5352,100.3329,100.5264,9935.0
2023-05-15 14:10:00,114.28,114.3,114.12,114.17,14067.0,100.544,100.5616,100.4033,100.4473,14067.0
2023-05-15 14:15:00,114.15,114.15,113.84,113.87,16671.0,100.4297,100.4297,100.1569,100.1833,16671.0
2023-05-15 14:20:00,113.86,113.94,113.82,113.86,7414.0,100.1745,100.2449,100.1393,100.1745,7414.0
2023-05-15 14:25:00,113.86,113.93,113.77,113.83,16970.0,100.1745,100.2361,100.0953,100.1481,16970.0
2023-05-15 14:30:00,113.82,113.89,113.79,113.85,15166.0,100.1393,100.2009,100.1129,100.1657,15166.0
2023-05-15 14:35:00,113.83,113.91,113.8,113.85,15670.0,100.1481,100.2185,100.1217,100.1657,15670.0
2023-05-15 14:40:00,113.86,113.91,113.76,113.89,17710.0,100.1745,100.2185,100.0865,100.2009,17710.0
2023-05-15 14:45:00,113.89,113.97,113.86,113.97,12433.0,100.2009,100.2713,100.1745,100.2713,12433.0
2023-05-15 14:50:00,114.03,114.03,113.77,113.77,11178.0,100.3241,100.3241,100.0953,100.0953,11178.0
2023-05-15 14:55:00,113.79,113.82,113.54,113.54,11464.0,100.1129,100.1393,99.893,99.893,11464.0
2023-05-15 15:00:00,113.52,113.59,113.41,113.49,21913.0,99.8754,99.937,99.7786,99.849,21913.0
2023-05-15 15:05:00,113.51,113.7,113.5,113.68,34637.0,99.8666,100.0338,99.8578,100.0162,34637.0
2023-05-15 15:10:00,113.69,113.71,113.5,113.61,10302.0,100.025,100.0426,99.8578,99.9546,10302.0
2023-05-15 15:15:00,113.63,113.71,113.54,113.59,14957.0,99.9722,100.0426,99.893,99.937,14957.0
2023-05-15 15:20:00,113.58,113.61,113.49,113.53,8230.0,99.9282,99.9546,99.849,99.8842,8230.0
2023-05-15 15:25:00,113.55,113.69,113.49,113.65,20708.0,99.9018,100.025,99.849,99.9898,20708.0
2023-05-15 15:30:00,113.64,113.75,113.49,113.72,17275.0,99.981,100.0777,99.849,100.0514,17275.0
2023-05-15 15:35:00,113.7,113.87,113.68,113.83,23780.0,100.0338,100.1833,100.0162,100.1481,23780.0
2023-05-15 15:40:00,113.84,113.88,113.52,113.59,19468.0,100.1569,100.1921,99.8754,99.937,19468.0
2023-05-15 15:45:00,113.62,113.72,113.55,113.55,25052.0,99.9634,100.0514,99.9018,99.9018,25052.0
2023-05-15 15:50:00,113.53,113.78,113.51,113.72,43485.0,99.8842,100.1041,99.8666,100.0514,43485.0
2023-05-15 15:55:00,113.74,113.95,113.71,113.95,106414.0,100.0689,100.2537,100.0426,100.2537,106414.0
2023-05-16 09:30:00,113.9,114.0,113.29,113.77,24619.0,100.2097,100.2977,99.673,100.0953,24619.0
2023-05-16 09:35:00,113.76,114.18,113.66,113.66,5814.0,100.0865,100.4561,99.9986,99.9986,5814.0
2023-05-16 09:40:00,113.71,114.09,113.66,114.07,5930.0,100.0426,100.3769,99.9986,100.3593,5930.0
2023-05-16 09:45:00,113.98,114.19,113.72,113.89,12983.0,100.2801,100.4649,100.0514,100.2009,12983.0
2023-05-16 09:50:00,113.85,113.91,113.39,113.7,13386.0,100.1657,100.2185,99.761,100.0338,13386.0
2023-05-16 09:55:00,113.7,113.71,113.14,113.14,12822.0,100.0338,100.0426,99.5411,99.5411,12822.0
2023-05-16 10:00:00,113.14,113.35,113.09,113.17,12778.0,99.5411,99.7258,99.4971,99.5675,12778.0
2023-05-16 10:05:00,113.29,113.35,113.09,113.13,15385.0,99.673,99.7258,99.4971,99.5323,15385.0
2023-05-16 10:10:00,113.14,113.14,112.76,112.92,33076.0,99.5411,99.5411,99.2067,99.3475,33076.0
2023-05-16 10:15:00,112.88,113.06,112.88,113.01,21441.0,99.3123,99.4707,99.3123,99.4267,21441.0
2023-05-16 10:20:00,112.95,113.11,112.79,113.02,17287.0,99.3739,99.5147,99.2331,99.4355,17287.0
2023-05-16 10:25:00,113.06,113.34,112.96,113.34,11528.0,99.4707,99.717,99.3827,99.717,11528.0
2023-05-16 10:30:00,113.42,113.59,113.11,113.27,14223.0,99.7874,99.937,99.5147,99.6554,14223.0
2023-05-16 10:35:00,113.29,113.29,112.84,112.86,8968.0,99.673,99.673,99.2771,99.2947,8968.0
2023-05-16 10:40:00,112.9,113.07,112.78,112.97,8958.0,99.3299,99.4795,99.2243,99.3915,8958.0
2023-05-16 10:45:00,112.87,113.09,112.87,112.99,7588.0,99.3035,99.4971,99.3035,99.4091,7588.0
2023-05-16 10:50:00,113.0,113.02,112.82,112.84,7109.0,99.4179,99.4355,99.2595,99.2771,7109.0
2023-05-16 10:55:00,112.86,113.19,112.82,112.89,11368.0,99.2947,99.5851,99.2595,99.3211,11368.0
2023-05-16 11:00:00,112.92,112.92,112.75,112.83,5745.0,99.3475,99.3475,99.1979,99.2683,5745.0
2023-05-16 11:05:00,112.86,112.86,112.59,112.64,9712.0,99.2947,99.2947,99.0572,99.1012,9712.0
2023-05-16 11:10:00,112.68,112.74,112.42,112.43,12355.0,99.1364,99.1891,98.9076,98.9164,12355.0
2023-05-16 11:15:00,112.46,112.46,112.29,112.38,11346.0,98.9428,98.9428,98.7932,98.8724,11346.0
2023-05-16 11:20:00,112.38,112.54,112.35,112.5,8125.0,98.8724,99.0132,98.846,98.978,8125.0
2023-05-16 11:25:00,112.56,112.64,112.5,112.61,6211.0,99.0308,99.1012,98.978,99.0748,6211.0
2023-05-16 11:30:00,112.64,112.65,112.47,112.52,9915.0,99.1012,99.11,98.9516,98.9956,9915.0
2023-05-16 11:35:00,112.52,112.52,112.18,112.24,10546.0,98.9956,98.9956,98.6965,98.7492,10546.0
2023-05-16 11:40:00,112.27,112.36,112.2,112.33,4335.0,98.7756,98.8548,98.714,98.8284,4335.0
2023-05-16 11:45:00,112.31,112.36,112.16,112.36,11493.0,98.8108,98.8548,98.6789,98.8548,11493.0
2023-05-16 11:50:00,112.41,112.45,112.29,112.29,8937.0,98.8988,98.934,98.7932,98.7932,8937.0
2023-05-16 11:55:00,112.21,112.23,112.11,112.19,7120.0,98.7228,98.7404,98.6349,98.7053,7120.0
2023-05-16 12:00:00,112.2,112.26,112.12,112.26,13099.0,98.714,98.7668,98.6437,98.7668,13099.0
2023-05-16 12:05:00,112.27,112.32,112.14,112.21,10777.0,98.7756,98.8196,98.6613,98.7228,10777.0
2023-05-16 12:10:00,112.19,112.23,111.9,111.92,16847.0,98.7053,98.7404,98.4501,98.4677,16847.0
2023-05-16 12:15:00,111.95,111.99,111.73,111.77,17773.0,98.4941,98.5293,98.3005,98.3357,17773.0
2023-05-16 12:20:00,111.75,112.1,111.74,112.03,15502.0,98.3181,98.6261,98.3093,98.5645,15502.0
2023-05-16 12:25:00,112.04,112.06,111.83,111.87,14489.0,98.5733,98.5909,98.3885,98.4237,14489.0
2023-05-16 12:30:00,111.96,112.11,111.78,111.86,6305.0,98.5029,98.6349,98.3445,98.4149,6305.0
2023-05-16 12:35:00,111.86,111.9,111.75,111.9,6971.0,98.4149,98.4501,98.3181,98.4501,6971.0
2023-05-16 12:40:00,111.91,112.02,111.89,111.92,5016.0,98.4589,98.5557,98.4413,98.4677,5016.0
2023-05-16 12:45:00,111.93,112.01,111.84,112.01,9762.0,98.4765,98.5469,98.3973,98.5469,9762.0
2023-05-16 12:50:00,112.01,112.03,111.92,111.97,6263.0,98.5469,98.5645,98.4677,98.5117,6263.0
2023-05-16 12:55:00,111.95,112.08,111.88,111.96,11727.0,98.4941,98.6085,98.4325,98.5029,11727.0
2023-05-16 13:00:00,111.95,112.18,111.95,112.18,11062.0,98.4941,98.6965,98.4941,98.6965,11062.0
2023-05-16 13:05:00,112.11,112.26,112.05,112.15,13117.0,98.6349,98.7668,98.5821,98.6701,13117.0
2023-05-16 13:10:00,112.17,112.34,112.17,112.29,15986.0,98.6877,98.8372,98.6877,98.7932,15986.0
2023-05-16 13:15:00,112.29,112.33,112.1,112.1,20179.0,98.7932,98.8284,98.6261,98.6261,20179.0
2023-05-16 13:20:00,112.16,112.16,111.77,111.84,24260.0,98.6789,98.6789,98.3357,98.3973,24260.0
2023-05-16 13:25:00,111.8,111.91,111.63,111.67,21783.0,98.3621,98.4589,98.2126,98.2478,21783.0
2023-05-16 13:30:00,111.64,111.83,111.63,111.68,9245.0,98.2214,98.3885,98.2126,98.2566,9245.0
2023-05-16 13:35:00,111.7,111.83,111.61,111.61,15443.0,98.2741,98.3885,98.195,98.195,15443.0
2023-05-16 13:40:00,111.63,111.68,111.56,111.58,4398.0,98.2126,98.2566,98.151,98.1686,4398.0
2023-05-16 13:45:00,111.59,111.7,111.49,111.67,10766.0,98.1774,98.2741,98.0894,98.2478,10766.0
2023-05-16 13:50:00,111.67,111.94,111.66,111.93,7121.0,98.2478,98.4853,98.239,98.4765,7121.0
2023-05-16 13:55:00,111.95,112.17,111.92,112.14,7875.0,98.4941,98.6877,98.4677,98.6613,7875.0
2023-05-16 14:00:00,112.13,112.13,111.92,111.98,5804.0,98.6525,98.6525,98.4677,98.5205,5804.0
2023-05-16 14:05:00,111.98,112.21,111.98,112.13,7583.0,98.5205,98.7228,98.5205,98.6525,7583.0
2023-05-16 14:10:00,112.16,112.29,112.12,112.12,8196.0,98.6789,98.7932,98.6437,98.6437,8196.0
2023-05-16 14:15:00,112.12,112.16,112.07,112.14,4058.0,98.6437,98.6789,98.5997,98.6613,4058.0
2023-05-16 14:20:00,112.17,112.2,112.0,112.0,5809.0,98.6877,98.714,98.5381,98.5381,5809.0
2023-05-16 14:25:00,112.0,112.03,111.93,111.95,5189.0,98.5381,98.5645,98.4765,98.4941,5189.0
2023-05-16 14:30:00,111.96,112.21,111.95,112.2,7020.0,98.5029,98.7228,98.4941,98.714,7020.0
2023-05-16 14:35:00,112.2,112.22,112.11,112.2,11781.0,98.714,98.7316,98.6349,98.714,11781.0
2023-05-16 14:40:00,112.22,112.25,112.12,112.21,6840.0,98.7316,98.758,98.6437,98.7228,6840.0
2023-05-16 14:45:00,112.16,112.25,112.09,112.24,5976.0,98.6789,98.758,98.6173,98.7492,5976.0
2023-05-16 14:50:00,112.25,112.41,112.24,112.41,6587.0,98.758,98.8988,98.7492,98.8988,6587.0
2023-05-16 14:55:00,112.38,112.42,112.27,112.33,12275.0,98.8724,98.9076,98.7756,98.8284,12275.0
2023-05-16 15:00:00,112.31,112.33,112.2,112.21,4213.0,98.8108,98.8284,98.714,98.7228,4213.0
2023-05-16 15:05:00,112.22,112.27,112.18,112.21,10351.0,98.7316,98.7756,98.6965,98.7228,10351.0
2023-05-16 15:10:00,112.23,112.47,112.23,112.37,7903.0,98.7404,98.9516,98.7404,98.8636,7903.0
2023-05-16 15:15:00,112.37,112.42,112.33,112.35,9893.0,98.8636,98.9076,98.8284,98.846,9893.0
2023-05-16 15:20:00,112.37,112.42,112.23,112.3,11330.0,98.8636,98.9076,98.7404,98.802,11330.0
2023-05-16 15:25:00,112.4,112.4,112.21,112.24,9560.0,98.89,98.89,98.7228,98.7492,9560.0
2023-05-16 15:30:00,112.23,112.35,112.2,112.24,21320.0,98.7404,98.846,98.714,98.7492,21320.0
2023-05-16 15:35:00,112.24,112.28,112.08,112.1,15446.0,98.7492,98.7844,98.6085,98.6261,15446.0
2023-05-16 15:40:00,112.1,112.24,112.06,112.2,12564.0,98.6261,98.7492,98.5909,98.714,12564.0
2023-05-16 15:45:00,112.15,112.16,111.85,111.85,14910.0,98.6701,98.6789,98.4061,98.4061,14910.0
2023-05-16 15:50:00,111.84,111.87,111.64,111.72,31315.0,98.3973,98.4237,98.2214,98.2917,31315.0
2023-05-16 15:55:00,111.75,111.78,111.35,111.47,125555.0,98.3181,98.3445,97.9662,98.0718,125555.0
2023-05-17 09:30:00,111.79,112.24,111.43,112.18,35818.0,98.3533,98.7492,98.0366,98.6965,35818.0
2023-05-17 09:35:00,112.26,112.35,112.09,112.23,6126.0,98.7668,98.846,98.6173,98.7404,6126.0
2023-05-17 09:40:00,112.14,112.15,111.97,112.1,3950.0,98.6613,98.6701,98.5117,98.6261,3950.0
2023-05-17 09:45:00,112.12,112.2,111.97,112.02,13450.0,98.6437,98.714,98.5117,98.5557,13450.0
2023-05-17 09:50:00,111.87,111.96,111.61,111.63,5427.0,98.4237,98.5029,98.195,98.2126,5427.0
2023-05-17 09:55:00,111.66,111.66,111.4,111.51,10938.0,98.239,98.239,98.0102,98.107,10938.0
2023-05-17 10:00:00,111.42,111.53,111.39,111.45,9066.0,98.0278,98.1246,98.0014,98.0542,9066.0
2023-05-17 10:05:00,111.45,111.96,111.42,111.95,9953.0,98.0542,98.5029,98.0278,98.4941,9953.0
2023-05-17 10:10:00,112.08,112.3,112.08,112.23,6475.0,98.6085,98.802,98.6085,98.7404,6475.0
2023-05-17 10:15:00,112.25,112.28,112.12,112.17,8377.0,98.758,98.7844,98.6437,98.6877,8377.0
2023-05-17 10:20:00,112.17,112.27,112.15,112.15,4036.0,98.6877,98.7756,98.6701,98.6701,4036.0
2023-05-17 10:25:00,112.18,112.45,112.18,112.45,2821.0,98.6965,98.934,98.6965,98.934,2821.0
2023-05-17 10:30:00,112.43,112.54,112.43,112.45,13431.0,98.9164,99.0132,98.9164,98.934,13431.0
2023-05-17 10:35:00,112.44,112.52,112.38,112.51,5549.0,98.9252,98.9956,98.8724,98.9868,5549.0
2023-05-17 10:40:00,112.49,112.49,112.35,112.42,3390.0,98.9692,98.9692,98.846,98.9076,3390.0
2023-05-17 10:45:00,112.4,112.52,112.37,112.5,13068.0,98.89,98.9956,98.8636,98.978,13068.0
2023-05-17 10:50:00,112.5,112.61,112.46,112.61,19117.0,98.978,99.0748,98.9428,99.0748,19117.0
2023-05-17 10:55:00,112.55,112.69,112.44,112.54,12092.0,99.022,99.1452,98.9252,99.0132,12092.0
2023-05-17 11:00:00,112.6,112.7,112.54,112.6,6256.0,99.066,99.154,99.0132,99.066,6256.0
2023-05-17 11:05:00,112.59,112.71,112.54,112.7,11603.0,99.0572,99.1627,99.0132,99.154,11603.0
2023-05-17 11:10:00,112.68,112.88,112.65,112.81,10475.0,99.1364,99.3123,99.11,99.2507,10475.0
2023-05-17 11:15:00,112.8,113.12,112.74,112.94,13604.0,99.2419,99.5235,99.1891,99.3651,13604.0
2023-05-17 11:20:00,112.98,112.98,112.6,112.79,11284.0,99.4003,99.4003,99.066,99.2331,11284.0
2023-05-17 11:25:00,112.81,113.03,112.76,112.98,7301.0,99.2507,99.4443,99.2067,99.4003,7301.0
2023-05-17 11:30:00,113.0,113.08,112.97,113.03,9017.0,99.4179,99.4883,99.3915,99.4443,9017.0
2023-05-17 11:35:00,113.01,113.17,113.0,113.17,8432.0,99.4267,99.5675,99.4179,99.5675,8432.0
2023-05-17 11:40:00,113.14,113.31,113.14,113.25,21202.0,99.5411,99.6906,99.5411,99.6378,21202.0
2023-05-17 11:45:00,113.25,113.46,113.25,113.34,28102.0,99.6378,99.8226,99.6378,99.717,28102.0
2023-05-17 11:50:00,113.36,113.5,113.35,113.48,22134.0,99.7346,99.8578,99.7258,99.8402,22134.0
2023-05-17 11:55:00,113.5,113.58,113.25,113.28,29895.0,99.8578,99.9282,99.6378,99.6642,29895.0
2023-05-17 12:00:00,113.28,113.28,113.14,113.2,15951.0,99.6642,99.6642,99.5411,99.5939,15951.0
2023-05-17 12:05:00,113.22,113.32,113.09,113.21,19601.0,99.6114,99.6994,99.4971,99.6027,19601.0
2023-05-17 12:10:00,113.22,113.36,113.17,113.26,33634.0,99.6114,99.7346,99.5675,99.6466,33634.0
2023-05-17 12:15:00,113.27,113.3,113.09,113.15,42672.0,99.6554,99.6818,99.4971,99.5499,42672.0
2023-05-17 12:20:00,113.14,113.33,113.14,113.23,4832.0,99.5411,99.7082,99.5411,99.6202,4832.0
2023-05-17 12:25:00,113.2,113.53,113.19,113.53,12944.0,99.5939,99.8842,99.5851,99.8842,12944.0
2023-05-17 12:30:00,113.54,113.7,113.48,113.52,19900.0,99.893,100.0338,99.8402,99.8754,19900.0
2023-05-17 12:35:00,113.54,113.8,113.54,113.8,4179.0,99.893,100.1217,99.893,100.1217,4179.0
2023-05-17 12:40:00,113.86,113.96,113.85,113.96,4322.0,100.1745,100.2625,100.1657,100.2625,4322.0
2023-05-17 12:45:00,113.97,114.2,113.95,114.04,7535.0,100.2713,100.4737,100.2537,100.3329,7535.0
2023-05-17 12:50:00,114.05,114.05,113.91,114.05,5577.0,100.3417,100.3417,100.2185,100.3417,5577.0
2023-05-17 12:55:00,114.04,114.05,113.97,114.03,3566.0,100.3329,100.3417,100.2713,100.3241,3566.0
2023-05-17 13:00:00,114.06,114.17,114.02,114.09,17061.0,100.3505,100.4473,100.3153,100.3769,17061.0
2023-05-17 13:05:00,114.09,114.2,114.02,114.09,24809.0,100.3769,100.4737,100.3153,100.3769,24809.0
2023-05-17 13:10:00,114.06,114.07,113.9,114.0,7950.0,100.3505,100.3593,100.2097,100.2977,7950.0
2023-05-17 13:15:00,114.04,114.13,113.95,114.12,15459.0,100.3329,100.4121,100.2537,100.4033,15459.0
2023-05-17 13:20:00,114.15,114.29,114.14,114.23,6419.0,100.4297,100.5528,100.4209,100.5001,6419.0
2023-05-17 13:25:00,114.26,114.36,114.26,114.3,3974.0,100.5264,100.6144,100.5264,100.5616,3974.0
2023-05-17 13:30:00,114.3,114.54,114.3,114.53,13062.0,100.5616,100.7728,100.5616,100.764,13062.0
2023-05-17 13:35:00,114.59,114.6,114.27,114.3,26058.0,100.8168,100.8256,100.5352,100.5616,26058.0
2023-05-17 13:40:00,114.31,114.48,114.3,114.37,7270.0,100.5704,100.72,100.5616,100.6232,7270.0
2023-05-17 13:45:00,114.37,114.41,114.32,114.35,4605.0,100.6232,100.6584,100.5792,100.6056,4605.0
2023-05-17 13:50:00,114.3,114.32,114.13,114.17,15747.0,100.5616,100.5792,100.4121,100.4473,15747.0
2023-05-17 13:55:00,114.17,114.19,113.98,114.1,19461.0,100.4473,100.4649,100.2801,100.3857,19461.0
2023-05-17 14:00:00,114.09,114.12,113.83,113.83,6084.0,100.3769,100.4033,100.1481,100.1481,6084.0
2023-05-17 14:05:00,113.78,113.78,113.41,113.5,14121.0,100.1041,100.1041,99.7786,99.8578,14121.0
2023-05-17 14:10:00,113.52,113.72,113.51,113.69,18096.0,99.8754,100.0514,99.8666,100.025,18096.0
2023-05-17 14:15:00,113.69,113.75,113.54,113.72,24203.0,100.025,100.0777,99.893,100.0514,24203.0
2023-05-17 14:20:00,113.76,113.86,113.67,113.86,14109.0,100.0865,100.1745,100.0074,100.1745,14109.0
2023-05-17 14:25:00,113.82,113.83,113.67,113.75,7354.0,100.1393,100.1481,100.0074,100.0777,7354.0
2023-05-17 14:30:00,113.78,113.86,113.67,113.68,7129.0,100.1041,100.1745,100.0074,100.0162,7129.0
2023-05-17 14:35:00,113.74,113.83,113.59,113.59,29552.0,100.0689,100.1481,99.937,99.937,29552.0
2023-05-17 14:40:00,113.59,113.69,113.59,113.65,7188.0,99.937,100.025,99.937,99.9898,7188.0
2023-05-17 14:45:00,113.63,113.72,113.58,113.68,9867.0,99.9722,100.0514,99.9282,100.0162,9867.0
2023-05-17 14:50:00,113.67,113.68,113.37,113.44,8564.0,100.0074,100.0162,99.7434,99.805,8564.0
2023-05-17 14:55:00,113.41,113.41,113.33,113.37,9153.0,99.7786,99.7786,99.7082,99.7434,9153.0
2023-05-17 15:00:00,113.4,113.49,113.36,113.48,8099.0,99.7698,99.849,99.7346,99.8402,8099.0
2023-05-17 15:05:00,113.49,113.6,113.47,113.51,15305.0,99.849,99.9458,99.8314,99.8666,15305.0
2023-05-17 15:10:00,113.49,113.57,113.46,113.48,14318.0,99.849,99.9194,99.8226,99.8402,14318.0
2023-05-17 15:15:00,113.47,113.56,113.43,113.5,11343.0,99.8314,99.9106,99.7962,99.8578,11343.0
2023-05-17 15:20:00,113.5,113.55,113.2,113.25,14669.0,99.8578,99.9018,99.5939,99.6378,14669.0
2023-05-17 15:25:00,113.24,113.24,113.05,113.18,17399.0,99.629,99.629,99.4619,99.5763,17399.0
2023-05-17 15:30:00,113.2,113.33,113.18,113.3,18923.0,99.5939,99.7082,99.5763,99.6818,18923.0
2023-05-17 15:35:00,113.33,113.5,113.29,113.47,19583.0,99.7082,99.8578,99.673,99.8314,19583.0
2023-05-17 15:40:00,113.5,113.79,113.45,113.79,37096.0,99.8578,100.1129,99.8138,100.1129,37096.0
2023-05-17 15:45:00,113.77,114.0,113.74,113.95,35531.0,100.0953,100.2977,100.0689,100.2537,35531.0
2023-05-17 15:50:00,113.92,114.11,113.89,114.09,76118.0,100.2273,100.3945,100.2009,100.3769,76118.0
2023-05-17 15:55:00,114.11,114.48,114.08,114.47,233139.0,100.3945,100.72,100.3681,100.7112,233139.0
2023-05-18 09:30:00,114.03,114.55,113.96,114.02,37146.0,100.3241,100.7816,100.2625,100.3153,37146.0
2023-05-18 09:35:00,114.09,114.09,113.33,113.41,10337.0,100.3769,100.3769,99.7082,99.7786,10337.0
2023-05-18 09:40:00,113.36,113.36,112.79,113.15,3941.0,99.7346,99.7346,99.2331,99.5499,3941.0
2023-05-18 09:45:00,113.2,113.38,112.97,113.03,28907.0,99.5939,99.7522,99.3915,99.4443,28907.0
2023-05-18 09:50:00,113.2,113.27,112.97,113.07,7499.0,99.5939,99.6554,99.3915,99.4795,7499.0
2023-05-18 09:55:00,113.0,113.38,113.0,113.26,9122.0,99.4179,99.7522,99.4179,99.6466,9122.0
2023-05-18 10:00:00,113.3,113.44,113.13,113.44,12881.0,99.6818,99.805,99.5323,99.805,12881.0
2023-05-18 10:05:00,113.4,113.63,113.31,113.39,25164.0,99.7698,99.9722,99.6906,99.761,25164.0
2023-05-18 10:10:00,113.39,113.57,113.18,113.2,28538.0,99.761,99.9194,99.5763,99.5939,28538.0
2023-05-18 10:15:00,113.26,113.33,113.0,113.31,27889.0,99.6466,99.7082,99.4179,99.6906,27889.0
2023-05-18 10:20:00,113.38,113.82,113.35,113.66,34571.0,99.7522,100.1393,99.7258,99.9986,34571.0
2023-05-18 10:25:00,113.62,113.62,113.32,113.49,8417.0,99.9634,99.9634,99.6994,99.849,8417.0
2023-05-18 10:30:00,113.54,113.98,113.5,113.9,8731.0,99.893,100.2801,99.8578,100.2097,8731.0
2023-05-18 10:35:00,113.94,113.94,113.54,113.57,11941.0,100.2449,100.2449,99.893,99.9194,11941.0
2023-05-18 10:40:00,113.49,113.56,113.37,113.44,13610.0,99.849,99.9106,99.7434,99.805,13610.0
2023-05-18 10:45:00,113.45,113.65,113.4,113.5,16628.0,99.8138,99.9898,99.7698,99.8578,16628.0
2023-05-18 10:50:00,113.54,113.65,113.45,113.55,17805.0,99.893,99.9898,99.8138,99.9018,17805.0
2023-05-18 10:55:00,113.57,113.81,113.57,113.77,6282.0,99.9194,100.1305,99.9194,100.0953,6282.0
2023-05-18 11:00:00,113.79,113.98,113.71,113.75,14680.0,100.1129,100.2801,100.0426,100.0777,14680.0
2023-05-18 11:05:00,113.76,113.79,113.61,113.73,12738.0,100.0865,100.1129,99.9546,100.0601,12738.0
2023-05-18 11:10:00,113.71,113.72,113.58,113.6,11145.0,100.0426,100.0514,99.9282,99.9458,11145.0
2023-05-18 11:15:00,113.6,113.83,113.6,113.74,11702.0,99.9458,100.1481,99.9458,100.0689,11702.0
2023-05-18 11:20:00,113.72,113.72,113.5,113.62,7174.0,100.0514,100.0514,99.8578,99.9634,7174.0
2023-05-18 11:25:00,113.63,113.66,113.5,113.58,15335.0,99.9722,99.9986,99.8578,99.9282,15335.0
2023-05-18 11:30:00,113.63,113.7,113.54,113.69,12043.0,99.9722,100.0338,99.893,100.025,12043.0
2023-05-18 11:35:00,113.71,113.75,113.48,113.48,13572.0,100.0426,100.0777,99.8402,99.8402,13572.0
2023-05-18 11:40:00,113.48,113.72,113.47,113.49,18307.0,99.8402,100.0514,99.8314,99.849,18307.0
2023-05-18 11:45:00,113.51,113.71,113.47,113.67,20425.0,99.8666,100.0426,99.8314,100.0074,20425.0
2023-05-18 11:50:00,113.7,113.8,113.61,113.77,23579.0,100.0338,100.1217,99.9546,100.0953,23579.0
2023-05-18 11:55:00,113.75,113.81,113.41,113.57,17392.0,100.0777,100.1305,99.7786,99.9194,17392.0
2023-05-18 12:00:00,113.53,113.6,113.48,113.5,14148.0,99.8842,99.9458,99.8402,99.8578,14148.0
2023-05-18 12:05:00,113.53,113.53,113.34,113.44,23676.0,99.8842,99.8842,99.717,99.805,23676.0
2023-05-18 12:10:00,113.41,113.48,113.2,113.25,11454.0,99.7786,99.8402,99.5939,99.6378,11454.0
2023-05-18 12:15:00,113.11,113.34,113.11,113.25,7388.0,99.5147,99.717,99.5147,99.6378,7388.0
2023-05-18 12:20:00,113.25,113.3,113.19,113.26,11183.0,99.6378,99.6818,99.5851,99.6466,11183.0
2023-05-18 12:25:00,113.26,113.26,112.95,112.97,10264.0,99.6466,99.6466,99.3739,99.3915,10264.0
2023-05-18 12:30:00,112.97,113.06,112.78,112.83,16925.0,99.3915,99.4707,99.2243,99.2683,16925.0
2023-05-18 12:35:00,112.82,112.85,112.68,112.68,7491.0,99.2595,99.2859,99.1364,99.1364,7491.0
2023-05-18 12:40:00,112.66,113.1,112.64,113.05,19347.0,99.1188,99.5059,99.1012,99.4619,19347.0
2023-05-18 12:45:00,113.09,113.12,112.78,112.83,6656.0,99.4971,99.5235,99.2243,99.2683,6656.0
2023-05-18 12:50:00,112.78,112.81,112.59,112.63,16662.0,99.2243,99.2507,99.0572,99.0924,16662.0
2023-05-18 12:55:00,112.65,112.77,112.51,112.77,12206.0,99.11,99.2155,98.9868,99.2155,12206.0
2023-05-18 13:00:00,112.74,112.83,112.64,112.64,15808.0,99.1891,99.2683,99.1012,99.1012,15808.0
2023-05-18 13:05:00,112.68,112.87,112.67,112.84,10932.0,99.1364,99.3035,99.1276,99.2771,10932.0
2023-05-18 13:10:00,112.81,112.84,112.74,112.83,8742.0,99.2507,99.2771,99.1891,99.2683,8742.0
2023-05-18 13:15:00,112.84,113.02,112.84,112.94,12759.0,99.2771,99.4355,99.2771,99.3651,12759.0
2023-05-18 13:20:00,112.94,113.1,112.92,113.04,19068.0,99.3651,99.5059,99.3475,99.4531,19068.0
2023-05-18 13:25:00,113.01,113.13,112.8,112.86,26443.0,99.4267,99.5323,99.2419,99.2947,26443.0
2023-05-18 13:30:00,112.87,113.13,112.78,113.13,56935.0,99.3035,99.5323,99.2243,99.5323,56935.0
2023-05-18 13:35:00,113.14,113.27,113.05,113.12,74456.0,99.5411,99.6554,99.4619,99.5235,74456.0
2023-05-18 13:40:00,113.14,113.19,113.04,113.04,37027.0,99.5411,99.5851,99.4531,99.4531,37027.0
2023-05-18 13:45:00,113.06,113.14,112.93,112.97,32514.0,99.4707,99.5411,99.3563,99.3915,32514.0
2023-05-18 13:50:00,112.93,112.93,112.68,112.79,10683.0,99.3563,99.3563,99.1364,99.2331,10683.0
2023-05-18 13:55:00,112.8,112.93,112.69,112.76,16635.0,99.2419,99.3563,99.1452,99.2067,16635.0
2023-05-18 14:00:00,112.73,112.98,112.73,112.92,21570.0,99.1803,99.4003,99.1803,99.3475,21570.0
2023-05-18 14:05:00,112.93,112.95,112.82,112.92,18020.0,99.3563,99.3739,99.2595,99.3475,18020.0
2023-05-18 14:10:00,112.92,112.96,112.85,112.92,36502.0,99.3475,99.3827,99.2859,99.3475,36502.0
2023-05-18 14:15:00,112.93,113.07,112.9,113.07,18566.0,99.3563,99.4795,99.3299,99.4795,18566.0
2023-05-18 14:20:00,113.06,113.36,113.06,113.36,26443.0,99.4707,99.7346,99.4707,99.7346,26443.0
2023-05-18 14:25:00,113.38,113.54,113.38,113.48,13905.0,99.7522,99.893,99.7522,99.8402,13905.0
2023-05-18 14:30:00,113.5,113.51,113.42,113.49,12156.0,99.8578,99.8666,99.7874,99.849,12156.0
2023-05-18 14:35:00,113.45,113.51,113.23,113.23,11310.0,99.8138,99.8666,99.6202,99.6202,11310.0
2023-05-18 14:40:00,113.25,113.26,113.12,113.15,13963.0,99.6378,99.6466,99.5235,99.5499,13963.0
2023-05-18 14:45:00,113.15,113.24,113.11,113.16,13909.0,99.5499,99.629,99.5147,99.5587,13909.0
2023-05-18 14:50:00,113.15,113.2,113.07,113.08,17361.0,99.5499,99.5939,99.4795,99.4883,17361.0
2023-05-18 14:55:00,113.13,113.29,113.11,113.18,11193.0,99.5323,99.673,99.5147,99.5763,11193.0
2023-05-18 15:00:00,113.18,113.42,113.09,113.09,13435.0,99.5763,99.7874,99.4971,99.4971,13435.0
2023-05-18 15:05:00,113.07,113.18,112.98,113.06,16941.0,99.4795,99.5763,99.4003,99.4707,16941.0
2023-05-18 15:10:00,113.07,113.28,113.06,113.27,10697.0,99.4795,99.6642,99.4707,99.6554,10697.0
2023-05-18 15:15:00,113.28,113.43,113.24,113.43,21933.0,99.6642,99.7962,99.629,99.7962,21933.0
2023-05-18 15:20:00,113.41,113.45,113.21,113.27,25501.0,99.7786,99.8138,99.6027,99.6554,25501.0
2023-05-18 15:25:00,113.28,113.33,113.16,113.19,18691.0,99.6642,99.7082,99.5587,99.5851,18691.0
2023-05-18 15:30:00,113.2,113.51,113.2,113.46,21098.0,99.5939,99.8666,99.5939,99.8226,21098.0
2023-05-18 15:35:00,113.47,113.53,113.4,113.53,20055.0,99.8314,99.8842,99.7698,99.8842,20055.0
2023-05-18 15:40:00,113.53,113.89,113.53,113.85,21700.0,99.8842,100.2009,99.8842,100.1657,21700.0
2023-05-18 15:45:00,113.85,113.92,113.8,113.87,30095.0,100.1657,100.2273,100.1217,100.1833,30095.0
2023-05-18 15:50:00,113.89,114.13,113.89,114.09,54102.0,100.2009,100.4121,100.2009,100.3769,54102.0
2023-05-18 15:55:00,114.11,114.17,113.97,114.0,175141.0,100.3945,100.4473,100.2713,100.2977,175141.0
2023-05-19 09:30:00,114.53,114.74,114.01,114.29,69784.0,100.764,100.9488,100.3065,100.5528,69784.0
2023-05-19 09:35:00,114.4,114.58,114.13,114.16,27539.0,100.6496,100.808,100.4121,100.4385,27539.0
2023-05-19 09:40:00,114.12,114.34,113.69,114.34,9671.0,100.4033,100.5968,100.025,100.5968,9671.0
2023-05-19 09:45:00,114.32,114.33,113.88,113.88,8557.0,100.5792,100.588,100.1921,100.1921,8557.0
2023-05-19 09:50:00,113.96,114.51,113.92,114.36,5850.0,100.2625,100.7464,100.2273,100.6144,5850.0
2023-05-19 09:55:00,114.41,114.5,114.28,114.34,12302.0,100.6584,100.7376,100.544,100.5968,12302.0
2023-05-19 10:00:00,114.34,114.39,114.0,114.18,10482.0,100.5968,100.6408,100.2977,100.4561,10482.0
2023-05-19 10:05:00,114.21,114.48,114.19,114.33,10042.0,100.4825,100.72,100.4649,100.588,10042.0
2023-05-19 10:10:00,114.31,114.5,114.31,114.46,14234.0,100.5704,100.7376,100.5704,100.7024,14234.0
2023-05-19 10:15:00,114.43,114.85,114.4,114.84,5388.0,100.676,101.0455,100.6496,101.0367,5388.0
2023-05-19 10:20:00,114.85,114.93,114.75,114.81,5367.0,101.0455,101.1159,100.9576,101.0103,5367.0
2023-05-19 10:25:00,114.86,114.86,114.48,114.79,4936.0,101.0543,101.0543,100.72,100.9927,4936.0
2023-05-19 10:30:00,114.67,114.78,114.54,114.55,2726.0,100.8872,100.9839,100.7728,100.7816,2726.0
2023-05-19 10:35:00,114.56,114.66,114.45,114.47,7051.0,100.7904,100.8784,100.6936,100.7112,7051.0
2023-05-19 10:40:00,114.43,114.54,114.39,114.48,9870.0,100.676,100.7728,100.6408,100.72,9870.0
2023-05-19 10:45:00,114.46,114.57,114.43,114.53,5107.0,100.7024,100.7992,100.676,100.764,5107.0
2023-05-19 10:50:00,114.55,114.69,114.53,114.62,4436.0,100.7816,100.9048,100.764,100.8432,4436.0
2023-05-19 10:55:00,114.57,114.59,114.41,114.41,5724.0,100.7992,100.8168,100.6584,100.6584,5724.0
2023-05-19 11:00:00,114.38,114.59,114.35,114.4,6881.0,100.632,100.8168,100.6056,100.6496,6881.0
2023-05-19 11:05:00,114.38,114.38,114.01,114.09,7665.0,100.632,100.632,100.3065,100.3769,7665.0
2023-05-19 11:10:00,114.09,114.28,114.05,114.16,11690.0,100.3769,100.544,100.3417,100.4385,11690.0
2023-05-19 11:15:00,114.18,114.19,113.9,113.95,19287.0,100.4561,100.4649,100.2097,100.2537,19287.0
2023-05-19 11:20:00,113.96,114.06,113.78,113.9,10025.0,100.2625,100.3505,100.1041,100.2097,10025.0
2023-05-19 11:25:00,113.91,113.96,113.5,113.52,7589.0,100.2185,100.2625,99.8578,99.8754,7589.0
2023-05-19 11:30:00,113.48,113.56,113.34,113.52,5461.0,99.8402,99.9106,99.717,99.8754,5461.0
2023-05-19 11:35:00,113.48,113.49,113.08,113.2,7256.0,99.8402,99.849,99.4883,99.5939,7256.0
2023-05-19 11:40:00,113.2,113.31,113.11,113.27,6238.0,99.5939,99.6906,99.5147,99.6554,6238.0
2023-05-19 11:45:00,113.23,113.48,113.23,113.39,6288.0,99.6202,99.8402,99.6202,99.761,6288.0
2023-05-19 11:50:00,113.37,113.43,113.27,113.33,7114.0,99.7434,99.7962,99.6554,99.7082,7114.0
2023-05-19 11:55:00,113.27,113.42,113.22,113.22,6107.0,99.6554,99.7874,99.6114,99.6114,6107.0
2023-05-19 12:00:00,113.28,113.32,113.15,113.32,5103.0,99.6642,99.6994,99.5499,99.6994,5103.0
2023-05-19 12:05:00,113.3,113.31,113.14,113.23,4124.0,99.6818,99.6906,99.5411,99.6202,4124.0
2023-05-19 12:10:00,113.2,113.41,113.07,113.41,9831.0,99.5939,99.7786,99.4795,99.7786,9831.0
2023-05-19 12:15:00,113.41,113.59,113.36,113.45,12287.0,99.7786,99.937,99.7346,99.8138,12287.0
2023-05-19 12:20:00,113.39,113.47,113.19,113.24,4441.0,99.761,99.8314,99.5851,99.629,4441.0
2023-05-19 12:25:00,113.21,113.21,113.06,113.06,4735.0,99.6027,99.6027,99.4707,99.4707,4735.0
2023-05-19 12:30:00,113.0,113.0,112.81,112.84,4931.0,99.4179,99.4179,99.2507,99.2771,4931.0
2023-05-19 12:35:00,112.8,113.07,112.79,113.04,5016.0,99.2419,99.4795,99.2331,99.4531,5016.0
2023-05-19 12:40:00,112.97,113.09,112.93,113.05,3235.0,99.3915,99.4971,99.3563,99.4619,3235.0
2023-05-19 12:45:00,113.08,113.1,112.93,113.08,9268.0,99.4883,99.5059,99.3563,99.4883,9268.0
2023-05-19 12:50:00,113.06,113.2,113.05,113.2,6302.0,99.4707,99.5939,99.4619,99.5939,6302.0
2023-05-19 12:55:00,113.16,113.24,113.1,113.24,3306.0,99.5587,99.629,99.5059,99.629,3306.0
2023-05-19 13:00:00,113.17,113.52,113.17,113.51,6291.0,99.5675,99.8754,99.5675,99.8666,6291.0
2023-05-19 13:05:00,113.52,113.52,113.37,113.37,2840.0,99.8754,99.8754,99.7434,99.7434,2840.0
2023-05-19 13:10:00,113.37,113.37,113.24,113.32,3262.0,99.7434,99.7434,99.629,99.6994,3262.0
2023-05-19 13:15:00,113.29,113.41,113.24,113.41,2411.0,99.673,99.7786,99.629,99.7786,2411.0
2023-05-19 13:20:00,113.35,113.35,113.28,113.28,1534.0,99.7258,99.7258,99.6642,99.6642,1534.0
2023-05-19 13:25:00,113.29,113.29,113.13,113.23,4276.0,99.673,99.673,99.5323,99.6202,4276.0
2023-05-19 13:30:00,113.23,113.28,113.05,113.19,10005.0,99.6202,99.6642,99.4619,99.5851,10005.0
2023-05-19 13:35:00,113.19,113.31,113.17,113.3,3456.0,99.5851,99.6906,99.5675,99.6818,3456.0
2023-05-19 13:40:00,113.3,113.35,113.04,113.09,3429.0,99.6818,99.7258,99.4531,99.4971,3429.0
2023-05-19 13:45:00,113.07,113.12,112.97,113.03,4355.0,99.4795,99.5235,99.3915,99.4443,4355.0
2023-05-19 13:50:00,113.03,113.13,112.99,113.12,3856.0,99.4443,99.5323,99.4091,99.5235,3856.0
2023-05-19 13:55:00,113.11,113.12,113.07,113.07,2121.0,99.5147,99.5235,99.4795,99.4795,2121.0
2023-05-19 14:00:00,113.08,113.08,112.89,112.97,6284.0,99.4883,99.4883,99.3211,99.3915,6284.0
2023-05-19 14:05:00,112.98,113.15,112.97,113.09,3011.0,99.4003,99.5499,99.3915,99.4971,3011.0
2023-05-19 14:10:00,113.1,113.15,113.04,113.14,3834.0,99.5059,99.5499,99.4531,99.5411,3834.0
2023-05-19 14:15:00,113.06,113.17,112.91,113.16,7961.0,99.4707,99.5675,99.3387,99.5587,7961.0
2023-05-19 14:20:00,113.15,113.29,113.14,113.27,5186.0,99.5499,99.673,99.5411,99.6554,5186.0
2023-05-19 14:25:00,113.27,113.31,113.1,113.14,3109.0,99.6554,99.6906,99.5059,99.5411,3109.0
2023-05-19 14:30:00,113.09,113.2,113.08,113.11,5601.0,99.4971,99.5939,99.4883,99.5147,5601.0
2023-05-19 14:35:00,113.17,113.26,113.11,113.22,14083.0,99.5675,99.6466,99.5147,99.6114,14083.0
2023-05-19 14:40:00,113.2,113.29,113.15,113.29,6264.0,99.5939,99.673,99.5499,99.673,6264.0
2023-05-19 14:45:00,113.32,113.34,113.23,113.23,7149.0,99.6994,99.717,99.6202,99.6202,7149.0
2023-05-19 14:50:00,113.22,113.38,113.19,113.29,7221.0,99.6114,99.7522,99.5851,99.673,7221.0
2023-05-19 14:55:00,113.32,113.36,113.27,113.32,5102.0,99.6994,99.7346,99.6554,99.6994,5102.0
2023-05-19 15:00:00,113.33,113.37,113.18,113.18,9352.0,99.7082,99.7434,99.5763,99.5763,9352.0
2023-05-19 15:05:00,113.17,113.21,113.04,113.15,10397.0,99.5675,99.6027,99.4531,99.5499,10397.0
2023-05-19 15:10:00,113.14,113.26,113.12,113.18,5357.0,99.5411,99.6466,99.5235,99.5763,5357.0
2023-05-19 15:15:00,113.19,113.21,113.09,113.18,13349.0,99.5851,99.6027,99.4971,99.5763,13349.0
2023-05-19 15:20:00,113.12,113.12,113.02,113.09,5680.0,99.5235,99.5235,99.4355,99.4971,5680.0
2023-05-19 15:25:00,113.1,113.1,112.84,112.93,14317.0,99.5059,99.5059,99.2771,99.3563,14317.0
2023-05-19 15:30:00,112.92,112.96,112.88,112.91,5663.0,99.3475,99.3827,99.3123,99.3387,5663.0
2023-05-19 15:35:00,112.91,112.99,112.86,112.97,8748.0,99.3387,99.4091,99.2947,99.3915,8748.0
2023-05-19 15:40:00,112.96,113.0,112.87,112.98,11244.0,99.3827,99.4179,99.3035,99.4003,11244.0
2023-05-19 15:45:00,112.98,112.98,112.83,112.97,22654.0,99.4003,99.4003,99.2683,99.3915,22654.0
2023-05-19 15:50:00,112.93,113.08,112.8,113.06,29731.0,99.3563,99.4883,99.2419,99.4707,29731.0
2023-05-19 15:55:00,113.08,113.24,113.05,113.06,64235.0,99.4883,99.629,99.4619,99.4707,64235.0
2023-05-22 09:30:00,113.53,114.15,113.43,114.12,24087.0,99.8842,100.4297,99.7962,100.4033,24087.0
2023-05-22 09:35:00,113.96,114.39,113.96,114.33,8506.0,100.2625,100.6408,100.2625,100.588,8506.0
2023-05-22 09:40:00,114.37,114.45,113.75,113.76,7248.0,100.6232,100.6936,100.0777,100.0865,7248.0
2023-05-22 09:45:00,113.82,113.91,113.75,113.77,6087.0,100.1393,100.2185,100.0777,100.0953,6087.0
2023-05-22 09:50:00,113.81,113.81,113.36,113.51,7319.0,100.1305,100.1305,99.7346,99.8666,7319.0
2023-05-22 09:55:00,113.57,113.8,113.57,113.76,8465.0,99.9194,100.1217,99.9194,100.0865,8465.0
2023-05-22 10:00:00,113.74,113.82,113.49,113.53,10476.0,100.0689,100.1393,99.849,99.8842,10476.0
2023-05-22 10:05:00,113.59,113.77,113.57,113.73,9779.0,99.937,100.0953,99.9194,100.0601,9779.0
2023-05-22 10:10:00,113.74,114.68,113.74,114.55,19603.0,100.0689,100.896,100.0689,100.7816,19603.0
2023-05-22 10:15:00,114.58,114.71,114.47,114.68,6878.0,100.808,100.9224,100.7112,100.896,6878.0
2023-05-22 10:20:00,114.75,114.79,114.67,114.79,6512.0,100.9576,100.9927,100.8872,100.9927,6512.0
2023-05-22 10:25:00,114.74,115.24,114.68,115.22,8629.0,100.9488,101.3887,100.896,101.3711,8629.0
2023-05-22 10:30:00,115.22,115.37,114.95,115.36,60432.0,101.3711,101.503,101.1335,101.4942,60432.0
2023-05-22 10:35:00,115.32,115.57,115.29,115.44,11415.0,101.459,101.679,101.4326,101.5646,11415.0
2023-05-22 10:40:00,115.42,115.51,115.32,115.39,8260.0,101.547,101.6262,101.459,101.5206,8260.0
2023-05-22 10:45:00,115.34,115.53,115.2,115.25,11040.0,101.4766,101.6438,101.3535,101.3975,11040.0
2023-05-22 10:50:00,115.21,115.24,115.08,115.18,11595.0,101.3623,101.3887,101.2479,101.3359,11595.0
2023-05-22 10:55:00,115.18,115.31,115.06,115.3,16370.0,101.3359,101.4502,101.2303,101.4414,16370.0
2023-05-22 11:00:00,115.37,115.68,115.34,115.67,9086.0,101.503,101.7758,101.4766,101.767,9086.0
2023-05-22 11:05:00,115.65,115.71,115.56,115.57,6747.0,101.7494,101.8022,101.6702,101.679,6747.0
2023-05-22 11:10:00,115.57,115.78,115.53,115.59,13121.0,101.679,101.8637,101.6438,101.6966,13121.0
2023-05-22 11:15:00,115.59,115.78,115.59,115.73,10796.0,101.6966,101.8637,101.6966,101.8198,10796.0
2023-05-22 11:20:00,115.76,115.85,115.71,115.77,11245.0,101.8462,101.9253,101.8022,101.855,11245.0
2023-05-22 11:25:00,115.76,115.79,115.55,115.7,9967.0,101.8462,101.8725,101.6614,101.7934,9967.0
2023-05-22 11:30:00,115.67,115.75,115.55,115.71,15045.0,101.767,101.8374,101.6614,101.8022,15045.0
2023-05-22 11:35:00,115.66,115.71,115.35,115.36,25175.0,101.7582,101.8022,101.4854,101.4942,25175.0
2023-05-22 11:40:00,115.38,115.44,115.11,115.13,8803.0,101.5118,101.5646,101.2743,101.2919,8803.0
2023-05-22 11:45:00,115.16,115.23,115.0,115.2,12972.0,101.3183,101.3799,101.1775,101.3535,12972.0
2023-05-22 11:50:00,115.21,115.38,115.2,115.38,7511.0,101.3623,101.5118,101.3535,101.5118,7511.0
2023-05-22 11:55:00,115.36,115.44,115.28,115.35,7513.0,101.4942,101.5646,101.4238,101.4854,7513.0
2023-05-22 12:00:00,115.4,115.45,115.34,115.45,7638.0,101.5294,101.5734,101.4766,101.5734,7638.0
2023-05-22 12:05:00,115.45,115.45,115.33,115.34,3724.0,101.5734,101.5734,101.4678,101.4766,3724.0
2023-05-22 12:10:00,115.38,115.43,115.36,115.43,3329.0,101.5118,101.5558,101.4942,101.5558,3329.0
2023-05-22 12:15:00,115.45,115.65,115.38,115.62,10104.0,101.5734,101.7494,101.5118,101.723,10104.0
2023-05-22 12:20:00,115.57,115.61,115.55,115.55,6061.0,101.679,101.7142,101.6614,101.6614,6061.0
2023-05-22 12:25:00,115.55,115.6,115.45,115.52,10254.0,101.6614,101.7054,101.5734,101.635,10254.0
2023-05-22 12:30:00,115.56,115.63,115.56,115.59,5732.0,101.6702,101.7318,101.6702,101.6966,5732.0
2023-05-22 12:35:00,115.55,115.62,115.51,115.57,9244.0,101.6614,101.723,101.6262,101.679,9244.0
2023-05-22 12:40:00,115.53,115.54,115.25,115.31,10775.0,101.6438,101.6526,101.3975,101.4502,10775.0
2023-05-22 12:45:00,115.31,115.39,115.25,115.35,4362.0,101.4502,101.5206,101.3975,101.4854,4362.0
2023-05-22 12:50:00,115.33,115.41,115.32,115.4,9954.0,101.4678,101.5382,101.459,101.5294,9954.0
2023-05-22 12:55:00,115.4,115.5,115.39,115.48,7263.0,101.5294,101.6174,101.5206,101.5998,7263.0
2023-05-22 13:00:00,115.48,115.55,115.41,115.41,14224.0,101.5998,101.6614,101.5382,101.5382,14224.0
2023-05-22 13:05:00,115.42,115.44,115.28,115.31,5391.0,101.547,101.5646,101.4238,101.4502,5391.0
2023-05-22 13:10:00,115.32,115.32,115.0,115.0,16583.0,101.459,101.459,101.1775,101.1775,16583.0
2023-05-22 13:15:00,115.0,115.35,114.99,115.35,7961.0,101.1775,101.4854,101.1687,101.4854,7961.0
2023-05-22 13:20:00,115.33,115.44,115.29,115.42,10724.0,101.4678,101.5646,101.4326,101.547,10724.0
2023-05-22 13:25:00,115.43,115.5,115.4,115.44,6512.0,101.5558,101.6174,101.5294,101.5646,6512.0
2023-05-22 13:30:00,115.41,115.54,115.38,115.52,13117.0,101.5382,101.6526,101.5118,101.635,13117.0
2023-05-22 13:35:00,115.55,115.68,115.52,115.66,9756.0,101.6614,101.7758,101.635,101.7582,9756.0
2023-05-22 13:40:00,115.64,115.71,115.56,115.71,5799.0,101.7406,101.8022,101.6702,101.8022,5799.0
2023-05-22 13:45:00,115.73,115.78,115.67,115.7,3829.0,101.8198,101.8637,101.767,101.7934,3829.0
2023-05-22 13:50:00,115.7,115.71,115.57,115.66,5993.0,101.7934,101.8022,101.679,101.7582,5993.0
2023-05-22 13:55:00,115.63,115.7,115.54,115.54,4406.0,101.7318,101.7934,101.6526,101.6526,4406.0
2023-05-22 14:00:00,115.57,115.61,115.56,115.59,3968.0,101.679,101.7142,101.6702,101.6966,3968.0
2023-05-22 14:05:00,115.59,115.64,115.5,115.59,14228.0,101.6966,101.7406,101.6174,101.6966,14228.0
2023-05-22 14:10:00,115.59,115.61,115.52,115.52,5277.0,101.6966,101.7142,101.635,101.635,5277.0
2023-05-22 14:15:00,115.5,115.67,115.46,115.65,8128.0,101.6174,101.767,101.5822,101.7494,8128.0
2023-05-22 14:20:00,115.62,115.66,115.51,115.59,9240.0,101.723,101.7582,101.6262,101.6966,9240.0
2023-05-22 14:25:00,115.58,115.7,115.55,115.68,7242.0,101.6878,101.7934,101.6614,101.7758,7242.0
2023-05-22 14:30:00,115.71,115.74,115.63,115.66,6564.0,101.8022,101.8286,101.7318,101.7582,6564.0
2023-05-22 14:35:00,115.67,115.74,115.62,115.65,8204.0,101.767,101.8286,101.723,101.7494,8204.0
2023-05-22 14:40:00,115.65,115.79,115.61,115.79,7545.0,101.7494,101.8725,101.7142,101.8725,7545.0
2023-05-22 14:45:00,115.78,115.87,115.78,115.86,7853.0,101.8637,101.9429,101.8637,101.9341,7853.0
2023-05-22 14:50:00,115.85,115.95,115.81,115.82,13561.0,101.9253,102.0133,101.8901,101.8989,13561.0
2023-05-22 14:55:00,115.81,115.92,115.7,115.88,11990.0,101.8901,101.9869,101.7934,101.9517,11990.0
2023-05-22 15:00:00,115.85,115.89,115.75,115.75,8132.0,101.9253,101.9605,101.8374,101.8374,8132.0
2023-05-22 15:05:00,115.79,115.82,115.61,115.61,9689.0,101.8725,101.8989,101.7142,101.7142,9689.0
2023-05-22 15:10:00,115.63,115.73,115.59,115.59,12706.0,101.7318,101.8198,101.6966,101.6966,12706.0
2023-05-22 15:15:00,115.59,115.71,115.56,115.71,9428.0,101.6966,101.8022,101.6702,101.8022,9428.0
2023-05-22 15:20:00,115.66,115.71,115.53,115.57,7897.0,101.7582,101.8022,101.6438,101.679,7897.0
2023-05-22 15:25:00,115.58,115.61,115.5,115.59,8751.0,101.6878,101.7142,101.6174,101.6966,8751.0
2023-05-22 15:30:00,115.59,115.59,115.49,115.56,36097.0,101.6966,101.6966,101.6086,101.6702,36097.0
2023-05-22 15:35:00,115.56,115.56,115.37,115.47,23371.0,101.6702,101.6702,101.503,101.591,23371.0
2023-05-22 15:40:00,115.47,115.51,115.39,115.41,20148.0,101.591,101.6262,101.5206,101.5382,20148.0
2023-05-22 15:45:00,115.42,115.49,115.36,115.4,20297.0,101.547,101.6086,101.4942,101.5294,20297.0
2023-05-22 15:50:00,115.38,115.5,115.22,115.43,49679.0,101.5118,101.6174,101.3711,101.5558,49679.0
2023-05-22 15:55:00,115.43,115.43,115.04,115.07,139468.0,101.5558,101.5558,101.2127,101.2391,139468.0
2023-05-23 09:30:00,114.61,114.95,114.2,114.89,39643.0,100.8344,101.1335,100.4737,101.0807,39643.0
2023-05-23 09:35:00,114.79,115.52,114.79,115.43,4207.0,100.9927,101.635,100.9927,101.5558,4207.0
2023-05-23 09:40:00,115.49,115.49,115.25,115.41,6005.0,101.6086,101.6086,101.3975,101.5382,6005.0
2023-05-23 09:45:00,115.34,115.68,115.3,115.59,4492.0,101.4766,101.7758,101.4414,101.6966,4492.0
2023-05-23 09:50:00,115.59,115.73,115.45,115.66,3206.0,101.6966,101.8198,101.5734,101.7582,3206.0
2023-05-23 09:55:00,115.73,115.73,115.58,115.66,3669.0,101.8198,101.8198,101.6878,101.7582,3669.0
2023-05-23 10:00:00,115.57,115.75,115.29,115.29,7828.0,101.679,101.8374,101.4326,101.4326,7828.0
2023-05-23 10:05:00,115.28,115.39,115.17,115.37,14990.0,101.4238,101.5206,101.3271,101.503,14990.0
2023-05-23 10:10:00,115.37,115.52,115.32,115.41,6974.0,101.503,101.635,101.459,101.5382,6974.0
2023-05-23 10:15:00,115.39,115.52,115.26,115.48,4672.0,101.5206,101.635,101.4063,101.5998,4672.0
2023-05-23 10:20:00,115.5,115.5,115.22,115.29,9837.0,101.6174,101.6174,101.3711,101.4326,9837.0
2023-05-23 10:25:00,115.3,115.3,114.99,115.04,4750.0,101.4414,101.4414,101.1687,101.2127,4750.0
2023-05-23 10:30:00,115.04,115.05,114.75,114.76,5326.0,101.2127,101.2215,100.9576,100.9663,5326.0
2023-05-23 10:35:00,114.72,114.9,114.72,114.81,12921.0,100.9312,101.0895,100.9312,101.0103,12921.0
2023-05-23 10:40:00,114.82,115.05,114.81,115.02,7181.0,101.0191,101.2215,101.0103,101.1951,7181.0
2023-05-23 10:45:00,115.02,115.04,114.83,114.98,12228.0,101.1951,101.2127,101.0279,101.1599,12228.0
2023-05-23 10:50:00,114.98,115.08,114.91,114.94,14802.0,101.1599,101.2479,101.0983,101.1247,14802.0
2023-05-23 10:55:00,114.98,115.08,114.8,115.03,7524.0,101.1599,101.2479,101.0015,101.2039,7524.0
2023-05-23 11:00:00,114.99,115.25,114.97,115.21,5029.0,101.1687,101.3975,101.1511,101.3623,5029.0
2023-05-23 11:05:00,115.21,115.28,115.12,115.12,4130.0,101.3623,101.4238,101.2831,101.2831,4130.0
2023-05-23 11:10:00,115.13,115.17,115.03,115.07,5083.0,101.2919,101.3271,101.2039,101.2391,5083.0
2023-05-23 11:15:00,115.03,115.08,114.84,114.84,6721.0,101.2039,101.2479,101.0367,101.0367,6721.0
2023-05-23 11:20:00,114.8,114.85,114.66,114.76,5434.0,101.0015,101.0455,100.8784,100.9663,5434.0
2023-05-23 11:25:00,114.72,114.87,114.65,114.84,14472.0,100.9312,101.0631,100.8696,101.0367,14472.0
2023-05-23 11:30:00,114.83,114.88,114.78,114.87,6227.0,101.0279,101.0719,100.9839,101.0631,6227.0
2023-05-23 11:35:00,114.86,115.16,114.86,115.15,13228.0,101.0543,101.3183,101.0543,101.3095,13228.0
2023-05-23 11:40:00,115.17,115.21,115.11,115.12,5795.0,101.3271,101.3623,101.2743,101.2831,5795.0
2023-05-23 11:45:00,115.11,115.43,115.1,115.43,7650.0,101.2743,101.5558,101.2655,101.5558,7650.0
2023-05-23 11:50:00,115.42,115.45,115.33,115.41,5062.0,101.547,101.5734,101.4678,101.5382,5062.0
2023-05-23 11:55:00,115.42,115.46,115.33,115.43,7466.0,101.547,101.5822,101.4678,101.5558,7466.0
2023-05-23 12:00:00,115.41,115.42,115.29,115.36,4974.0,101.5382,101.547,101.4326,101.4942,4974.0
2023-05-23 12:05:00,115.35,115.36,115.13,115.13,9549.0,101.4854,101.4942,101.2919,101.2919,9549.0
2023-05-23 12:10:00,115.09,115.12,114.9,115.03,5892.0,101.2567,101.2831,101.0895,101.2039,5892.0
2023-05-23 12:15:00,115.06,115.06,114.84,114.88,10685.0,101.2303,101.2303,101.0367,101.0719,10685.0
2023-05-23 12:20:00,114.93,114.97,114.86,114.9,11386.0,101.1159,101.1511,101.0543,101.0895,11386.0
2023-05-23 12:25:00,114.88,114.94,114.86,114.9,13904.0,101.0719,101.1247,101.0543,101.0895,13904.0
2023-05-23 12:30:00,114.9,114.93,114.6,114.65,7265.0,101.0895,101.1159,100.8256,100.8696,7265.0
2023-05-23 12:35:00,114.65,114.65,114.34,114.34,5867.0,100.8696,100.8696,100.5968,100.5968,5867.0
2023-05-23 12:40:00,114.39,114.4,114.22,114.37,4057.0,100.6408,100.6496,100.4913,100.6232,4057.0
2023-05-23 12:45:00,114.33,114.44,114.24,114.3,3022.0,100.588,100.6848,100.5088,100.5616,3022.0
2023-05-23 12:50:00,114.3,114.4,114.27,114.36,6684.0,100.5616,100.6496,100.5352,100.6144,6684.0
2023-05-23 12:55:00,114.4,114.5,114.33,114.34,4858.0,100.6496,100.7376,100.588,100.5968,4858.0
2023-05-23 13:00:00,114.34,114.35,114.22,114.27,6868.0,100.5968,100.6056,100.4913,100.5352,6868.0
2023-05-23 13:05:00,114.28,114.66,114.25,114.59,4759.0,100.544,100.8784,100.5176,100.8168,4759.0
2023-05-23 13:10:00,114.6,114.69,114.54,114.67,5181.0,100.8256,100.9048,100.7728,100.8872,5181.0
2023-05-23 13:15:00,114.68,114.81,114.67,114.8,4544.0,100.896,101.0103,100.8872,101.0015,4544.0
2023-05-23 13:20:00,114.78,114.78,114.61,114.65,6811.0,100.9839,100.9839,100.8344,100.8696,6811.0
2023-05-23 13:25:00,114.65,114.69,114.3,114.3,17273.0,100.8696,100.9048,100.5616,100.5616,17273.0
2023-05-23 13:30:00,114.13,114.15,114.03,114.04,9315.0,100.4121,100.4297,100.3241,100.3329,9315.0
2023-05-23 13:35:00,114.07,114.25,114.06,114.17,4782.0,100.3593,100.5176,100.3505,100.4473,4782.0
2023-05-23 13:40:00,114.19,114.41,114.17,114.39,8847.0,100.4649,100.6584,100.4473,100.6408,8847.0
2023-05-23 13:45:00,114.43,114.53,114.36,114.37,5839.0,100.676,100.764,100.6144,100.6232,5839.0
2023-05-23 13:50:00,114.34,114.46,114.34,114.45,5637.0,100.5968,100.7024,100.5968,100.6936,5637.0
2023-05-23 13:55:00,114.45,114.45,114.27,114.3,4193.0,100.6936,100.6936,100.5352,100.5616,4193.0
2023-05-23 14:00:00,114.32,114.5,114.3,114.5,6655.0,100.5792,100.7376,100.5616,100.7376,6655.0
2023-05-23 14:05:00,114.51,114.59,114.31,114.32,6817.0,100.7464,100.8168,100.5704,100.5792,6817.0
2023-05-23 14:10:00,114.34,114.42,114.16,114.18,7699.0,100.5968,100.6672,100.4385,100.4561,7699.0
2023-05-23 14:15:00,114.19,114.28,114.08,114.16,6991.0,100.4649,100.544,100.3681,100.4385,6991.0
2023-05-23 14:20:00,114.14,114.14,113.86,113.9,15745.0,100.4209,100.4209,100.1745,100.2097,15745.0
2023-05-23 14:25:00,113.82,114.1,113.77,114.0,9528.0,100.1393,100.3857,100.0953,100.2977,9528.0
2023-05-23 14:30:00,113.98,114.21,113.95,114.12,5597.0,100.2801,100.4825,100.2537,100.4033,5597.0
2023-05-23 14:35:00,114.09,114.1,113.87,113.92,4912.0,100.3769,100.3857,100.1833,100.2273,4912.0
2023-05-23 14:40:00,113.9,113.95,113.8,113.91,12740.0,100.2097,100.2537,100.1217,100.2185,12740.0
2023-05-23 14:45:00,113.93,113.95,113.78,113.8,5706.0,100.2361,100.2537,100.1041,100.1217,5706.0
2023-05-23 14:50:00,113.81,113.91,113.81,113.91,6997.0,100.1305,100.2185,100.1305,100.2185,6997.0
2023-05-23 14:55:00,113.94,113.95,113.79,113.85,8332.0,100.2449,100.2537,100.1129,100.1657,8332.0
2023-05-23 15:00:00,113.88,113.91,113.7,113.76,11587.0,100.1921,100.2185,100.0338,100.0865,11587.0
2023-05-23 15:05:00,113.78,113.89,113.74,113.89,6390.0,100.1041,100.2009,100.0689,100.2009,6390.0
2023-05-23 15:10:00,113.91,114.09,113.9,114.07,9141.0,100.2185,100.3769,100.2097,100.3593,9141.0
2023-05-23 15:15:00,114.04,114.11,113.8,113.8,11958.0,100.3329,100.3945,100.1217,100.1217,11958.0
2023-05-23 15:20:00,113.79,114.06,113.79,114.01,9142.0,100.1129,100.3505,100.1129,100.3065,9142.0
2023-05-23 15:25:00,114.0,114.06,113.8,113.94,28784.0,100.2977,100.3505,100.1217,100.2449,28784.0
2023-05-23 15:30:00,113.96,113.99,113.85,113.85,17034.0,100.2625,100.2889,100.1657,100.1657,17034.0
2023-05-23 15:35:00,113.88,113.99,113.83,113.99,16167.0,100.1921,100.2889,100.1481,100.2889,16167.0
2023-05-23 15:40:00,113.98,114.02,113.56,113.61,32814.0,100.2801,100.3153,99.9106,99.9546,32814.0
2023-05-23 15:45:00,113.65,113.74,113.45,113.5,28202.0,99.9898,100.0689,99.8138,99.8578,28202.0
2023-05-23 15:50:00,113.48,113.48,113.1,113.13,56528.0,99.8402,99.8402,99.5059,99.5323,56528.0
2023-05-23 15:55:00,113.19,113.31,112.86,112.96,214535.0,99.5851,99.6906,99.2947,99.3827,214535.0
2023-05-24 09:30:00,113.11,113.74,112.96,113.59,42447.0,99.5147,100.0689,99.3827,99.937,42447.0
2023-05-24 09:35:00,113.42,113.49,113.25,113.38,7865.0,99.7874,99.849,99.6378,99.7522,7865.0
2023-05-24 09:40:00,113.39,113.39,112.84,112.91,15535.0,99.761,99.761,99.2771,99.3387,15535.0
2023-05-24 09:45:00,112.9,113.14,112.74,113.0,7684.0,99.3299,99.5411,99.1891,99.4179,7684.0
2023-05-24 09:50:00,113.03,113.04,112.82,112.82,10040.0,99.4443,99.4531,99.2595,99.2595,10040.0
2023-05-24 09:55:00,112.81,113.0,112.79,112.83,12803.0,99.2507,99.4179,99.2331,99.2683,12803.0
2023-05-24 10:00:00,112.85,113.33,112.81,113.19,15906.0,99.2859,99.7082,99.2507,99.5851,15906.0
2023-05-24 10:05:00,113.19,113.55,113.07,113.45,9055.0,99.5851,99.9018,99.4795,99.8138,9055.0
2023-05-24 10:10:00,113.46,113.46,112.94,112.94,25230.0,99.8226,99.8226,99.3651,99.3651,25230.0
2023-05-24 10:15:00,112.96,112.96,112.72,112.78,9795.0,99.3827,99.3827,99.1715,99.2243,9795.0
2023-05-24 10:20:00,112.75,112.76,112.29,112.29,9144.0,99.1979,99.2067,98.7932,98.7932,9144.0
2023-05-24 10:25:00,112.26,113.0,112.26,113.0,7435.0,98.7668,99.4179,98.7668,99.4179,7435.0
2023-05-24 10:30:00,112.99,113.05,112.9,113.04,5729.0,99.4091,99.4619,99.3299,99.4531,5729.0
2023-05-24 10:35:00,113.08,113.34,113.08,113.28,9810.0,99.4883,99.717,99.4883,99.6642,9810.0
2023-05-24 10:40:00,113.3,113.35,113.14,113.31,17413.0,99.6818,99.7258,99.5411,99.6906,17413.0
2023-05-24 10:45:00,113.31,113.43,113.1,113.25,11338.0,99.6906,99.7962,99.5059,99.6378,11338.0
2023-05-24 10:50:00,113.26,113.26,112.9,112.98,9352.0,99.6466,99.6466,99.3299,99.4003,9352.0
2023-05-24 10:55:00,112.97,112.97,112.69,112.76,9679.0,99.3915,99.3915,99.1452,99.2067,9679.0
2023-05-24 11:00:00,112.78,112.82,112.64,112.76,8192.0,99.2243,99.2595,99.1012,99.2067,8192.0
2023-05-24 11:05:00,112.75,112.82,112.57,112.69,10612.0,99.1979,99.2595,99.0396,99.1452,10612.0
2023-05-24 11:10:00,112.67,112.78,112.48,112.56,14138.0,99.1276,99.2243,98.9604,99.0308,14138.0
2023-05-24 11:15:00,112.57,112.66,112.53,112.54,13647.0,99.0396,99.1188,99.0044,99.0132,13647.0
2023-05-24 11:20:00,112.52,112.87,112.51,112.81,11236.0,98.9956,99.3035,98.9868,99.2507,11236.0
2023-05-24 11:25:00,112.83,112.95,112.62,112.62,7503.0,99.2683,99.3739,99.0836,99.0836,7503.0
2023-05-24 11:30:00,112.59,112.68,112.37,112.37,7382.0,99.0572,99.1364,98.8636,98.8636,7382.0
2023-05-24 11:35:00,112.3,112.36,112.19,112.23,5862.0,98.802,98.8548,98.7053,98.7404,5862.0
2023-05-24 11:40:00,112.22,112.29,111.92,112.0,16296.0,98.7316,98.7932,98.4677,98.5381,16296.0
2023-05-24 11:45:00,111.98,112.13,111.91,111.99,9969.0,98.5205,98.6525,98.4589,98.5293,9969.0
2023-05-24 11:50:00,111.99,112.1,111.96,111.96,7263.0,98.5293,98.6261,98.5029,98.5029,7263.0
2023-05-24 11:55:00,111.99,112.16,111.95,112.16,6411.0,98.5293,98.6789,98.4941,98.6789,6411.0
2023-05-24 12:00:00,112.17,112.29,112.1,112.29,7550.0,98.6877,98.7932,98.6261,98.7932,7550.0
2023-05-24 12:05:00,112.26,112.29,111.98,112.02,6867.0,98.7668,98.7932,98.5205,98.5557,6867.0
2023-05-24 12:10:00,112.06,112.07,111.8,111.93,5454.0,98.5909,98.5997,98.3621,98.4765,5454.0
2023-05-24 12:15:00,111.91,111.91,111.76,111.85,6530.0,98.4589,98.4589,98.3269,98.4061,6530.0
2023-05-24 12:20:00,111.84,111.87,111.68,111.73,6439.0,98.3973,98.4237,98.2566,98.3005,6439.0
2023-05-24 12:25:00,111.7,111.93,111.69,111.85,3389.0,98.2741,98.4765,98.2653,98.4061,3389.0
2023-05-24 12:30:00,111.85,111.93,111.77,111.93,4788.0,98.4061,98.4765,98.3357,98.4765,4788.0
2023-05-24 12:35:00,111.91,112.04,111.87,112.04,5094.0,98.4589,98.5733,98.4237,98.5733,5094.0
2023-05-24 12:40:00,112.08,112.22,112.02,112.06,7838.0,98.6085,98.7316,98.5557,98.5909,7838.0
2023-05-24 12:45:00,112.05,112.12,111.99,112.07,7369.0,98.5821,98.6437,98.5293,98.5997,7369.0
2023-05-24 12:50:00,112.04,112.13,111.99,112.0,3786.0,98.5733,98.6525,98.5293,98.5381,3786.0
2023-05-24 12:55:00,112.07,112.08,111.98,111.98,4891.0,98.5997,98.6085,98.5205,98.5205,4891.0
2023-05-24 13:00:00,111.93,111.93,111.59,111.59,8571.0,98.4765,98.4765,98.1774,98.1774,8571.0
2023-05-24 13:05:00,111.56,111.79,111.55,111.78,25104.0,98.151,98.3533,98.1422,98.3445,25104.0
2023-05-24 13:10:00,111.78,111.78,111.55,111.59,12879.0,98.3445,98.3445,98.1422,98.1774,12879.0
2023-05-24 13:15:00,111.6,111.71,111.55,111.71,8118.0,98.1862,98.2829,98.1422,98.2829,8118.0
2023-05-24 13:20:00,111.71,111.87,111.65,111.68,11220.0,98.2829,98.4237,98.2302,98.2566,11220.0
2023-05-24 13:25:00,111.63,111.66,111.56,111.63,8821.0,98.2126,98.239,98.151,98.2126,8821.0
2023-05-24 13:30:00,111.65,111.81,111.56,111.56,21435.0,98.2302,98.3709,98.151,98.151,21435.0
2023-05-24 13:35:00,111.59,111.73,111.59,111.68,7868.0,98.1774,98.3005,98.1774,98.2566,7868.0
2023-05-24 13:40:00,111.62,111.79,111.62,111.78,18933.0,98.2038,98.3533,98.2038,98.3445,18933.0
2023-05-24 13:45:00,111.8,111.81,111.53,111.62,13356.0,98.3621,98.3709,98.1246,98.2038,13356.0
2023-05-24 13:50:00,111.63,111.84,111.6,111.78,14275.0,98.2126,98.3973,98.1862,98.3445,14275.0
2023-05-24 13:55:00,111.75,111.79,111.72,111.73,5064.0,98.3181,98.3533,98.2917,98.3005,5064.0
2023-05-24 14:00:00,111.72,111.85,111.46,111.51,16378.0,98.2917,98.4061,98.063,98.107,16378.0
2023-05-24 14:05:00,111.5,111.55,111.23,111.28,11438.0,98.0982,98.1422,97.8606,97.9046,11438.0
2023-05-24 14:10:00,111.22,111.34,111.2,111.24,10135.0,97.8518,97.9574,97.8342,97.8694,10135.0
2023-05-24 14:15:00,111.21,111.32,111.14,111.23,15908.0,97.843,97.9398,97.7815,97.8606,15908.0
2023-05-24 14:20:00,111.22,111.32,111.09,111.32,7176.0,97.8518,97.9398,97.7375,97.9398,7176.0
2023-05-24 14:25:00,111.34,111.34,111.19,111.26,8050.0,97.9574,97.9574,97.8254,97.887,8050.0
2023-05-24 14:30:00,111.21,111.51,111.21,111.51,4908.0,97.843,98.107,97.843,98.107,4908.0
2023-05-24 14:35:00,111.53,111.72,111.52,111.69,7411.0,98.1246,98.2917,98.1158,98.2653,7411.0
2023-05-24 14:40:00,111.71,111.71,111.64,111.68,9857.0,98.2829,98.2829,98.2214,98.2566,9857.0
2023-05-24 14:45:00,111.69,111.69,111.56,111.63,3767.0,98.2653,98.2653,98.151,98.2126,3767.0
2023-05-24 14:50:00,111.55,111.58,111.34,111.34,9949.0,98.1422,98.1686,97.9574,97.9574,9949.0
2023-05-24 14:55:00,111.41,111.41,111.3,111.38,6697.0,98.019,98.019,97.9222,97.9926,6697.0
2023-05-24 15:00:00,111.35,111.45,111.34,111.45,10105.0,97.9662,98.0542,97.9574,98.0542,10105.0
2023-05-24 15:05:00,111.48,111.63,111.42,111.48,18850.0,98.0806,98.2126,98.0278,98.0806,18850.0
2023-05-24 15:10:00,111.45,111.59,111.44,111.56,11129.0,98.0542,98.1774,98.0454,98.151,11129.0
2023-05-24 15:15:00,111.56,111.84,111.52,111.8,17133.0,98.151,98.3973,98.1158,98.3621,17133.0
2023-05-24 15:20:00,111.82,112.01,111.72,111.77,11715.0,98.3797,98.5469,98.2917,98.3357,11715.0
2023-05-24 15:25:00,111.77,111.85,111.75,111.79,6877.0,98.3357,98.4061,98.3181,98.3533,6877.0
2023-05-24 15:30:00,111.79,112.0,111.79,111.79,15000.0,98.3533,98.5381,98.3533,98.3533,15000.0
2023-05-24 15:35:00,111.8,111.8,111.52,111.63,11056.0,98.3621,98.3621,98.1158,98.2126,11056.0
2023-05-24 15:40:00,111.68,111.68,111.34,111.35,16041.0,98.2566,98.2566,97.9574,97.9662,16041.0
2023-05-24 15:45:00,111.31,111.41,111.25,111.38,17115.0,97.931,98.019,97.8782,97.9926,17115.0
2023-05-24 15:50:00,111.31,111.31,110.92,111.08,51892.0,97.931,97.931,97.5879,97.7287,51892.0
2023-05-24 15:55:00,111.08,111.16,110.83,110.93,105703.0,97.7287,97.7991,97.5087,97.5967,105703.0
2023-05-25 09:30:00,111.01,111.33,110.49,110.85,43714.0,97.6671,97.9486,97.2096,97.5263,43714.0
2023-05-25 09:35:00,110.78,110.83,110.22,110.65,12561.0,97.4647,97.5087,96.972,97.3504,12561.0
2023-05-25 09:40:00,110.65,111.4,110.65,111.39,35022.0,97.3504,98.0102,97.3504,98.0014,35022.0
2023-05-25 09:45:00,111.55,112.1,111.11,111.32,20759.0,98.1422,98.6261,97.7551,97.9398,20759.0
2023-05-25 09:50:00,111.21,111.36,110.86,111.13,14102.0,97.843,97.975,97.5351,97.7727,14102.0
2023-05-25 09:55:00,111.13,111.22,110.97,111.16,39340.0,97.7727,97.8518,97.6319,97.7991,39340.0
2023-05-25 10:00:00,111.21,111.33,111.07,111.31,9542.0,97.843,97.9486,97.7199,97.931,9542.0
2023-05-25 10:05:00,111.29,111.56,111.01,111.08,42857.0,97.9134,98.151,97.6671,97.7287,42857.0
2023-05-25 10:10:00,111.14,111.4,111.11,111.38,31720.0,97.7815,98.0102,97.7551,97.9926,31720.0
2023-05-25 10:15:00,111.47,111.77,111.28,111.68,28585.0,98.0718,98.3357,97.9046,98.2566,28585.0
2023-05-25 10:20:00,111.71,112.09,111.63,112.0,34045.0,98.2829,98.6173,98.2126,98.5381,34045.0
2023-05-25 10:25:00,112.0,112.37,112.0,112.33,36989.0,98.5381,98.8636,98.5381,98.8284,36989.0
2023-05-25 10:30:00,112.33,112.44,112.14,112.23,45821.0,98.8284,98.9252,98.6613,98.7404,45821.0
2023-05-25 10:35:00,112.27,112.3,112.0,112.24,31343.0,98.7756,98.802,98.5381,98.7492,31343.0
2023-05-25 10:40:00,112.27,112.45,112.2,112.39,23362.0,98.7756,98.934,98.714,98.8812,23362.0
2023-05-25 10:45:00,112.44,112.45,112.31,112.37,30302.0,98.9252,98.934,98.8108,98.8636,30302.0
2023-05-25 10:50:00,112.39,112.4,112.17,112.37,29832.0,98.8812,98.89,98.6877,98.8636,29832.0
2023-05-25 10:55:00,112.3,112.51,112.25,112.51,32878.0,98.802,98.9868,98.758,98.9868,32878.0
2023-05-25 11:00:00,112.52,112.58,112.3,112.34,32394.0,98.9956,99.0484,98.802,98.8372,32394.0
2023-05-25 11:05:00,112.38,112.58,112.37,112.44,29493.0,98.8724,99.0484,98.8636,98.9252,29493.0
2023-05-25 11:10:00,112.45,112.95,112.45,112.87,46030.0,98.934,99.3739,98.934,99.3035,46030.0
2023-05-25 11:15:00,112.81,112.92,112.42,112.48,49727.0,99.2507,99.3475,98.9076,98.9604,49727.0
2023-05-25 11:20:00,112.48,112.55,112.33,112.39,82433.0,98.9604,99.022,98.8284,98.8812,82433.0
2023-05-25 11:25:00,112.39,112.47,112.23,112.47,31897.0,98.8812,98.9516,98.7404,98.9516,31897.0
2023-05-25 11:30:00,112.5,112.63,112.35,112.36,36375.0,98.978,99.0924,98.846,98.8548,36375.0
2023-05-25 11:35:00,112.33,112.53,112.32,112.45,14857.0,98.8284,99.0044,98.8196,98.934,14857.0
2023-05-25 11:40:00,112.48,112.54,112.4,112.43,25358.0,98.9604,99.0132,98.89,98.9164,25358.0
2023-05-25 11:45:00,112.43,112.64,112.42,112.57,25450.0,98.9164,99.1012,98.9076,99.0396,25450.0
2023-05-25 11:50:00,112.54,112.8,112.4,112.42,54803.0,99.0132,99.2419,98.89,98.9076,54803.0
2023-05-25 11:55:00,112.43,112.77,112.38,112.73,42608.0,98.9164,99.2155,98.8724,99.1803,42608.0
2023-05-25 12:00:00,112.73,112.78,112.56,112.68,20573.0,99.1803,99.2243,99.0308,99.1364,20573.0
2023-05-25 12:05:00,112.7,112.82,112.66,112.78,19263.0,99.154,99.2595,99.1188,99.2243,19263.0
2023-05-25 12:10:00,112.74,112.79,112.65,112.65,22747.0,99.1891,99.2331,99.11,99.11,22747.0
2023-05-25 12:15:00,112.68,112.68,112.5,112.65,14023.0,99.1364,99.1364,98.978,99.11,14023.0
2023-05-25 12:20:00,112.69,112.7,112.4,112.44,17383.0,99.1452,99.154,98.89,98.9252,17383.0
2023-05-25 12:25:00,112.44,112.45,112.28,112.4,20143.0,98.9252,98.934,98.7844,98.89,20143.0
2023-05-25 12:30:00,112.43,112.43,112.23,112.3,31272.0,98.9164,98.9164,98.7404,98.802,31272.0
2023-05-25 12:35:00,112.26,112.3,112.09,112.15,37206.0,98.7668,98.802,98.6173,98.6701,37206.0
2023-05-25 12:40:00,112.2,112.29,111.97,111.99,17320.0,98.714,98.7932,98.5117,98.5293,17320.0
2023-05-25 12:45:00,111.98,112.13,111.95,112.12,20677.0,98.5205,98.6525,98.4941,98.6437,20677.0
2023-05-25 12:50:00,112.14,112.16,112.03,112.04,11807.0,98.6613,98.6789,98.5645,98.5733,11807.0
2023-05-25 12:55:00,112.04,112.12,111.68,111.72,13082.0,98.5733,98.6437,98.2566,98.2917,13082.0
2023-05-25 13:00:00,111.72,111.96,111.69,111.95,15931.0,98.2917,98.5029,98.2653,98.4941,15931.0
2023-05-25 13:05:00,111.98,112.27,111.86,112.23,20759.0,98.5205,98.7756,98.4149,98.7404,20759.0
2023-05-25 13:10:00,112.23,112.26,112.08,112.26,22006.0,98.7404,98.7668,98.6085,98.7668,22006.0
2023-05-25 13:15:00,112.29,112.45,112.23,112.41,22567.0,98.7932,98.934,98.7404,98.8988,22567.0
2023-05-25 13:20:00,112.46,112.95,112.45,112.95,22288.0,98.9428,99.3739,98.934,99.3739,22288.0
2023-05-25 13:25:00,112.92,113.21,112.91,113.04,35559.0,99.3475,99.6027,99.3387,99.4531,35559.0
2023-05-25 13:30:00,113.11,113.32,113.06,113.07,18281.0,99.5147,99.6994,99.4707,99.4795,18281.0
2023-05-25 13:35:00,113.13,113.36,113.13,113.27,20780.0,99.5323,99.7346,99.5323,99.6554,20780.0
2023-05-25 13:40:00,113.3,113.3,113.0,113.0,28424.0,99.6818,99.6818,99.4179,99.4179,28424.0
2023-05-25 13:45:00,113.02,113.09,112.94,113.06,18042.0,99.4355,99.4971,99.3651,99.4707,18042.0
2023-05-25 13:50:00,113.02,113.02,112.8,112.84,21959.0,99.4355,99.4355,99.2419,99.2771,21959.0
2023-05-25 13:55:00,112.84,113.19,112.83,113.13,19830.0,99.2771,99.5851,99.2683,99.5323,19830.0
2023-05-25 14:00:00,113.15,113.46,113.08,113.11,36365.0,99.5499,99.8226,99.4883,99.5147,36365.0
2023-05-25 14:05:00,113.14,113.14,112.85,112.86,21255.0,99.5411,99.5411,99.2859,99.2947,21255.0
2023-05-25 14:10:00,112.9,113.06,112.86,113.06,19450.0,99.3299,99.4707,99.2947,99.4707,19450.0
2023-05-25 14:15:00,113.03,113.22,112.99,113.06,27800.0,99.4443,99.6114,99.4091,99.4707,27800.0
2023-05-25 14:20:00,113.06,113.06,112.7,112.7,21105.0,99.4707,99.4707,99.154,99.154,21105.0
2023-05-25 14:25:00,112.76,112.87,112.71,112.72,22961.0,99.2067,99.3035,99.1627,99.1715,22961.0
2023-05-25 14:30:00,112.77,112.83,112.49,112.52,17484.0,99.2155,99.2683,98.9692,98.9956,17484.0
2023-05-25 14:35:00,112.53,112.59,112.38,112.49,21307.0,99.0044,99.0572,98.8724,98.9692,21307.0
2023-05-25 14:40:00,112.49,112.59,112.3,112.3,16016.0,98.9692,99.0572,98.802,98.802,16016.0
2023-05-25 14:45:00,112.3,112.42,112.26,112.32,15598.0,98.802,98.9076,98.7668,98.8196,15598.0
2023-05-25 14:50:00,112.35,112.53,112.35,112.48,15978.0,98.846,99.0044,98.846,98.9604,15978.0
2023-05-25 14:55:00,112.47,112.47,112.28,112.34,19112.0,98.9516,98.9516,98.7844,98.8372,19112.0
2023-05-25 15:00:00,112.4,112.58,112.3,112.37,29391.0,98.89,99.0484,98.802,98.8636,29391.0
2023-05-25 15:05:00,112.47,112.67,112.4,112.6,26720.0,98.9516,99.1276,98.89,99.066,26720.0
2023-05-25 15:10:00,112.61,112.69,112.38,112.38,25429.0,99.0748,99.1452,98.8724,98.8724,25429.0
2023-05-25 15:15:00,112.39,112.46,112.33,112.38,16500.0,98.8812,98.9428,98.8284,98.8724,16500.0
2023-05-25 15:20:00,112.38,112.44,112.25,112.26,28975.0,98.8724,98.9252,98.758,98.7668,28975.0
2023-05-25 15:25:00,112.25,112.59,112.19,112.52,24384.0,98.758,99.0572,98.7053,98.9956,24384.0
2023-05-25 15:30:00,112.56,112.76,112.44,112.53,37483.0,99.0308,99.2067,98.9252,99.0044,37483.0
2023-05-25 15:35:00,112.51,112.59,112.35,112.39,40005.0,98.9868,99.0572,98.846,98.8812,40005.0
2023-05-25 15:40:00,112.44,112.81,112.44,112.77,43532.0,98.9252,99.2507,98.9252,99.2155,43532.0
2023-05-25 15:45:00,112.75,112.75,112.5,112.56,48884.0,99.1979,99.1979,98.978,99.0308,48884.0
2023-05-25 15:50:00,112.59,112.59,112.16,112.18,99465.0,99.0572,99.0572,98.6789,98.6965,99465.0
2023-05-25 15:55:00,112.18,112.39,112.16,112.26,172250.0,98.6965,98.8812,98.6789,98.7668,172250.0
2023-05-26 09:30:00,112.58,112.66,111.93,112.06,22102.0,99.0484,99.1188,98.4765,98.5909,22102.0
2023-05-26 09:35:00,112.18,112.23,111.34,111.34,24903.0,98.6965,98.7404,97.9574,97.9574,24903.0
2023-05-26 09:40:00,111.5,111.92,111.44,111.87,11265.0,98.0982,98.4677,98.0454,98.4237,11265.0
2023-05-26 09:45:00,111.83,111.83,111.48,111.59,7341.0,98.3885,98.3885,98.0806,98.1774,7341.0
2023-05-26 09:50:00,111.59,111.59,111.14,111.14,8019.0,98.1774,98.1774,97.7815,97.7815,8019.0
2023-05-26 09:55:00,111.26,111.64,111.22,111.63,11241.0,97.887,98.2214,97.8518,98.2126,11241.0
2023-05-26 10:00:00,111.7,111.95,111.56,111.71,10412.0,98.2741,98.4941,98.151,98.2829,10412.0
2023-05-26 10:05:00,111.7,112.21,111.69,112.18,35386.0,98.2741,98.7228,98.2653,98.6965,35386.0
2023-05-26 10:10:00,112.22,112.31,112.02,112.06,13217.0,98.7316,98.8108,98.5557,98.5909,13217.0
2023-05-26 10:15:00,112.1,112.39,112.04,112.22,9293.0,98.6261,98.8812,98.5733,98.7316,9293.0
2023-05-26 10:20:00,112.27,112.41,112.15,112.26,4715.0,98.7756,98.8988,98.6701,98.7668,4715.0
2023-05-26 10:25:00,112.33,112.5,112.32,112.39,7325.0,98.8284,98.978,98.8196,98.8812,7325.0
2023-05-26 10:30:00,112.39,112.44,112.09,112.09,11537.0,98.8812,98.9252,98.6173,98.6173,11537.0
2023-05-26 10:35:00,112.05,112.3,112.05,112.2,8304.0,98.5821,98.802,98.5821,98.714,8304.0
2023-05-26 10:40:00,112.16,112.4,112.13,112.13,9858.0,98.6789,98.89,98.6525,98.6525,9858.0
2023-05-26 10:45:00,112.12,112.13,111.9,112.05,12903.0,98.6437,98.6525,98.4501,98.5821,12903.0
2023-05-26 10:50:00,112.06,112.07,111.83,111.87,8554.0,98.5909,98.5997,98.3885,98.4237,8554.0
2023-05-26 10:55:00,111.87,112.17,111.77,112.14,10682.0,98.4237,98.6877,98.3357,98.6613,10682.0
2023-05-26 11:00:00,112.18,112.27,112.05,112.07,15996.0,98.6965,98.7756,98.5821,98.5997,15996.0
2023-05-26 11:05:00,112.04,112.1,111.89,112.1,19258.0,98.5733,98.6261,98.4413,98.6261,19258.0
2023-05-26 11:10:00,112.13,112.13,111.84,111.9,18126.0,98.6525,98.6525,98.3973,98.4501,18126.0
2023-05-26 11:15:00,111.91,112.1,111.9,111.93,16859.0,98.4589,98.6261,98.4501,98.4765,16859.0
2023-05-26 11:20:00,111.94,111.97,111.78,111.9,13866.0,98.4853,98.5117,98.3445,98.4501,13866.0
2023-05-26 11:25:00,111.9,111.95,111.72,111.88,26767.0,98.4501,98.4941,98.2917,98.4325,26767.0
2023-05-26 11:30:00,111.88,111.97,111.62,111.77,19400.0,98.4325,98.5117,98.2038,98.3357,19400.0
2023-05-26 11:35:00,111.8,111.91,111.52,111.64,12910.0,98.3621,98.4589,98.1158,98.2214,12910.0
2023-05-26 11:40:00,111.61,111.98,111.59,111.77,22393.0,98.195,98.5205,98.1774,98.3357,22393.0
2023-05-26 11:45:00,111.77,111.82,111.62,111.74,14103.0,98.3357,98.3797,98.2038,98.3093,14103.0
2023-05-26 11:50:00,111.74,111.76,111.3,111.36,19279.0,98.3093,98.3269,97.9222,97.975,19279.0
2023-05-26 11:55:00,111.3,111.49,111.2,111.29,16650.0,97.9222,98.0894,97.8342,97.9134,16650.0
2023-05-26 12:00:00,111.33,111.59,111.31,111.58,10022.0,97.9486,98.1774,97.931,98.1686,10022.0
2023-05-26 12:05:00,111.6,112.03,111.59,112.03,13220.0,98.1862,98.5645,98.1774,98.5645,13220.0
2023-05-26 12:10:00,112.05,112.1,111.9,112.08,17877.0,98.5821,98.6261,98.4501,98.6085,17877.0
2023-05-26 12:15:00,112.08,112.1,111.7,111.73,13362.0,98.6085,98.6261,98.2741,98.3005,13362.0
2023-05-26 12:20:00,111.73,111.94,111.72,111.91,11035.0,98.3005,98.4853,98.2917,98.4589,11035.0
2023-05-26 12:25:00,111.9,112.1,111.81,112.09,9642.0,98.4501,98.6261,98.3709,98.6173,9642.0
2023-05-26 12:30:00,112.09,112.25,112.04,112.21,15609.0,98.6173,98.758,98.5733,98.7228,15609.0
2023-05-26 12:35:00,112.22,112.33,112.22,112.33,8311.0,98.7316,98.8284,98.7316,98.8284,8311.0
2023-05-26 12:40:00,112.32,112.32,112.11,112.16,7007.0,98.8196,98.8196,98.6349,98.6789,7007.0
2023-05-26 12:45:00,112.16,112.16,111.85,111.85,7387.0,98.6789,98.6789,98.4061,98.4061,7387.0
2023-05-26 12:50:00,111.84,111.97,111.84,111.89,10143.0,98.3973,98.5117,98.3973,98.4413,10143.0
2023-05-26 12:55:00,111.93,112.0,111.89,111.99,9638.0,98.4765,98.5381,98.4413,98.5293,9638.0
2023-05-26 13:00:00,112.01,112.06,111.88,111.91,5962.0,98.5469,98.5909,98.4325,98.4589,5962.0
2023-05-26 13:05:00,111.89,111.95,111.83,111.92,10529.0,98.4413,98.4941,98.3885,98.4677,10529.0
2023-05-26 13:10:00,111.92,111.94,111.73,111.74,9353.0,98.4677,98.4853,98.3005,98.3093,9353.0
2023-05-26 13:15:00,111.73,111.81,111.54,111.62,14164.0,98.3005,98.3709,98.1334,98.2038,14164.0
2023-05-26 13:20:00,111.61,111.7,111.53,111.7,11343.0,98.195,98.2741,98.1246,98.2741,11343.0
2023-05-26 13:25:00,111.64,111.89,111.59,111.64,28719.0,98.2214,98.4413,98.1774,98.2214,28719.0
2023-05-26 13:30:00,111.7,112.08,111.69,112.04,32550.0,98.2741,98.6085,98.2653,98.5733,32550.0
2023-05-26 13:35:00,112.06,112.06,111.91,112.0,14388.0,98.5909,98.5909,98.4589,98.5381,14388.0
2023-05-26 13:40:00,111.98,112.04,111.95,112.0,12950.0,98.5205,98.5733,98.4941,98.5381,12950.0
2023-05-26 13:45:00,111.98,112.09,111.88,112.09,63621.0,98.5205,98.6173,98.4325,98.6173,63621.0
2023-05-26 13:50:00,112.11,112.2,112.02,112.17,9029.0,98.6349,98.714,98.5557,98.6877,9029.0
2023-05-26 13:55:00,112.17,112.26,112.13,112.24,12743.0,98.6877,98.7668,98.6525,98.7492,12743.0
2023-05-26 14:00:00,112.26,112.31,112.23,112.28,11967.0,98.7668,98.8108,98.7404,98.7844,11967.0
2023-05-26 14:05:00,112.26,112.26,112.03,112.03,10069.0,98.7668,98.7668,98.5645,98.5645,10069.0
2023-05-26 14:10:00,112.07,112.11,111.96,112.02,11085.0,98.5997,98.6349,98.5029,98.5557,11085.0
2023-05-26 14:15:00,111.98,111.99,111.79,111.88,12196.0,98.5205,98.5293,98.3533,98.4325,12196.0
2023-05-26 14:20:00,111.87,111.93,111.83,111.83,7207.0,98.4237,98.4765,98.3885,98.3885,7207.0
2023-05-26 14:25:00,111.81,111.97,111.79,111.94,14008.0,98.3709,98.5117,98.3533,98.4853,14008.0
2023-05-26 14:30:00,111.94,112.14,111.94,112.09,10625.0,98.4853,98.6613,98.4853,98.6173,10625.0
2023-05-26 14:35:00,112.13,112.29,112.1,112.25,12387.0,98.6525,98.7932,98.6261,98.758,12387.0
2023-05-26 14:40:00,112.23,112.26,112.11,112.17,8877.0,98.7404,98.7668,98.6349,98.6877,8877.0
2023-05-26 14:45:00,112.17,112.32,112.13,112.31,12246.0,98.6877,98.8196,98.6525,98.8108,12246.0
2023-05-26 14:50:00,112.31,112.33,112.12,112.33,12550.0,98.8108,98.8284,98.6437,98.8284,12550.0
2023-05-26 14:55:00,112.32,112.39,112.19,112.25,9404.0,98.8196,98.8812,98.7053,98.758,9404.0
2023-05-26 15:00:00,112.26,112.43,112.25,112.39,15264.0,98.7668,98.9164,98.758,98.8812,15264.0
2023-05-26 15:05:00,112.4,112.48,112.36,112.44,7256.0,98.89,98.9604,98.8548,98.9252,7256.0
2023-05-26 15:10:00,112.44,112.5,112.28,112.31,13494.0,98.9252,98.978,98.7844,98.8108,13494.0
2023-05-26 15:15:00,112.35,112.46,112.26,112.31,13212.0,98.846,98.9428,98.7668,98.8108,13212.0
2023-05-26 15:20:00,112.3,112.3,112.18,112.21,8574.0,98.802,98.802,98.6965,98.7228,8574.0
2023-05-26 15:25:00,112.19,112.26,112.04,112.09,16445.0,98.7053,98.7668,98.5733,98.6173,16445.0
2023-05-26 15:30:00,112.07,112.17,112.04,112.07,22816.0,98.5997,98.6877,98.5733,98.5997,22816.0
2023-05-26 15:35:00,112.08,112.13,111.97,112.02,27945.0,98.6085,98.6525,98.5117,98.5557,27945.0
2023-05-26 15:40:00,112.03,112.21,112.01,112.1,29734.0,98.5645,98.7228,98.5469,98.6261,29734.0
2023-05-26 15:45:00,112.1,112.26,112.08,112.17,32453.0,98.6261,98.7668,98.6085,98.6877,32453.0
2023-05-26 15:50:00,112.16,112.16,111.89,112.13,44020.0,98.6789,98.6789,98.4413,98.6525,44020.0
2023-05-26 15:55:00,112.11,112.14,111.7,111.76,114946.0,98.6349,98.6613,98.2741,98.3269,114946.0
2023-05-30 09:30:00,112.67,114.03,112.5,113.65,46657.0,99.1276,100.3241,98.978,99.9898,46657.0
2023-05-30 09:35:00,113.59,113.78,113.02,113.56,11388.0,99.937,100.1041,99.4355,99.9106,11388.0
2023-05-30 09:40:00,113.6,114.37,113.27,114.35,24655.0,99.9458,100.6232,99.6554,100.6056,24655.0
2023-05-30 09:45:00,114.37,114.65,114.16,114.55,14924.0,100.6232,100.8696,100.4385,100.7816,14924.0
2023-05-30 09:50:00,114.45,114.93,114.28,114.33,27348.0,100.6936,101.1159,100.544,100.588,27348.0
2023-05-30 09:55:00,114.31,114.36,113.72,113.99,21050.0,100.5704,100.6144,100.0514,100.2889,21050.0
2023-05-30 10:00:00,114.07,114.29,113.63,113.68,11937.0,100.3593,100.5528,99.9722,100.0162,11937.0
2023-05-30 10:05:00,113.63,114.11,113.58,114.07,12803.0,99.9722,100.3945,99.9282,100.3593,12803.0
2023-05-30 10:10:00,114.05,114.05,113.66,113.95,12289.0,100.3417,100.3417,99.9986,100.2537,12289.0
2023-05-30 10:15:00,114.01,114.41,113.97,114.31,26022.0,100.3065,100.6584,100.2713,100.5704,26022.0
2023-05-30 10:20:00,114.28,114.43,114.24,114.33,57112.0,100.544,100.676,100.5088,100.588,57112.0
2023-05-30 10:25:00,114.33,114.33,113.68,113.93,33407.0,100.588,100.588,100.0162,100.2361,33407.0
2023-05-30 10:30:00,113.88,114.19,113.46,113.47,14855.0,100.1921,100.4649,99.8226,99.8314,14855.0
2023-05-30 10:35:00,113.44,113.55,113.27,113.43,31929.0,99.805,99.9018,99.6554,99.7962,31929.0
2023-05-30 10:40:00,113.43,113.7,113.38,113.47,26280.0,99.7962,100.0338,99.7522,99.8314,26280.0
2023-05-30 10:45:00,113.45,113.47,112.93,113.03,13452.0,99.8138,99.8314,99.3563,99.4443,13452.0
2023-05-30 10:50:00,113.06,113.12,112.57,112.57,17028.0,99.4707,99.5235,99.0396,99.0396,17028.0
2023-05-30 10:55:00,112.64,112.65,112.29,112.32,5566.0,99.1012,99.11,98.7932,98.8196,5566.0
2023-05-30 11:00:00,112.25,112.39,112.15,112.26,14264.0,98.758,98.8812,98.6701,98.7668,14264.0
2023-05-30 11:05:00,112.26,112.31,112.02,112.16,26996.0,98.7668,98.8108,98.5557,98.6789,26996.0
2023-05-30 11:10:00,112.15,112.38,112.0,112.22,8747.0,98.6701,98.8724,98.5381,98.7316,8747.0
2023-05-30 11:15:00,112.26,112.42,112.04,112.36,14368.0,98.7668,98.9076,98.5733,98.8548,14368.0
2023-05-30 11:20:00,112.42,112.53,112.17,112.47,18559.0,98.9076,99.0044,98.6877,98.9516,18559.0
2023-05-30 11:25:00,112.5,112.86,112.48,112.77,9818.0,98.978,99.2947,98.9604,99.2155,9818.0
2023-05-30 11:30:00,112.87,112.9,112.74,112.81,15412.0,99.3035,99.3299,99.1891,99.2507,15412.0
2023-05-30 11:35:00,112.85,113.0,112.82,112.97,8708.0,99.2859,99.4179,99.2595,99.3915,8708.0
2023-05-30 11:40:00,112.98,112.98,112.42,112.46,29302.0,99.4003,99.4003,98.9076,98.9428,29302.0
2023-05-30 11:45:00,112.46,112.67,112.4,112.48,8563.0,98.9428,99.1276,98.89,98.9604,8563.0
2023-05-30 11:50:00,112.47,112.64,112.35,112.36,33116.0,98.9516,99.1012,98.846,98.8548,33116.0
2023-05-30 11:55:00,112.36,112.79,112.33,112.79,22611.0,98.8548,99.2331,98.8284,99.2331,22611.0
2023-05-30 12:00:00,112.77,112.89,112.29,112.34,10703.0,99.2155,99.3211,98.7932,98.8372,10703.0
2023-05-30 12:05:00,112.3,112.41,112.16,112.2,8764.0,98.802,98.8988,98.6789,98.714,8764.0
2023-05-30 12:10:00,112.15,112.19,111.91,112.17,18813.0,98.6701,98.7053,98.4589,98.6877,18813.0
2023-05-30 12:15:00,112.11,112.45,112.06,112.45,9801.0,98.6349,98.934,98.5909,98.934,9801.0
2023-05-30 12:20:00,112.47,112.49,112.2,112.38,13347.0,98.9516,98.9692,98.714,98.8724,13347.0
2023-05-30 12:25:00,112.37,112.4,112.16,112.36,9257.0,98.8636,98.89,98.6789,98.8548,9257.0
2023-05-30 12:30:00,112.29,112.34,112.15,112.25,16136.0,98.7932,98.8372,98.6701,98.758,16136.0
2023-05-30 12:35:00,112.27,112.38,112.05,112.08,12974.0,98.7756,98.8724,98.5821,98.6085,12974.0
2023-05-30 12:40:00,112.0,112.11,111.89,112.06,10556.0,98.5381,98.6349,98.4413,98.5909,10556.0
2023-05-30 12:45:00,112.03,112.13,111.91,112.09,10731.0,98.5645,98.6525,98.4589,98.6173,10731.0
2023-05-30 12:50:00,112.09,112.16,111.96,112.09,6481.0,98.6173,98.6789,98.5029,98.6173,6481.0
2023-05-30 12:55:00,112.09,112.23,112.09,112.17,4918.0,98.6173,98.7404,98.6173,98.6877,4918.0
2023-05-30 13:00:00,112.16,112.23,111.97,112.0,11414.0,98.6789,98.7404,98.5117,98.5381,11414.0
2023-05-30 13:05:00,112.04,112.21,111.91,112.01,22613.0,98.5733,98.7228,98.4589,98.5469,22613.0
2023-05-30 13:10:00,112.02,112.26,112.01,112.04,6831.0,98.5557,98.7668,98.5469,98.5733,6831.0
2023-05-30 13:15:00,112.1,112.21,112.03,112.07,8142.0,98.6261,98.7228,98.5645,98.5997,8142.0
2023-05-30 13:20:00,112.11,112.3,112.0,112.06,31456.0,98.6349,98.802,98.5381,98.5909,31456.0
2023-05-30 13:25:00,112.11,112.21,112.02,112.14,15937.0,98.6349,98.7228,98.5557,98.6613,15937.0
2023-05-30 13:30:00,112.09,112.15,111.9,112.07,9734.0,98.6173,98.6701,98.4501,98.5997,9734.0
2023-05-30 13:35:00,112.0,112.03,111.75,111.77,3339.0,98.5381,98.5645,98.3181,98.3357,3339.0
2023-05-30 13:40:00,111.82,111.83,111.65,111.76,6073.0,98.3797,98.3885,98.2302,98.3269,6073.0
2023-05-30 13:45:00,111.66,111.79,111.62,111.79,7071.0,98.239,98.3533,98.2038,98.3533,7071.0
2023-05-30 13:50:00,111.78,111.93,111.73,111.89,10274.0,98.3445,98.4765,98.3005,98.4413,10274.0
2023-05-30 13:55:00,111.88,111.94,111.78,111.8,16159.0,98.4325,98.4853,98.3445,98.3621,16159.0
2023-05-30 14:00:00,111.86,112.01,111.85,112.0,11551.0,98.4149,98.5469,98.4061,98.5381,11551.0
2023-05-30 14:05:00,111.98,112.04,111.91,112.0,9657.0,98.5205,98.5733,98.4589,98.5381,9657.0
2023-05-30 14:10:00,111.97,112.23,111.97,112.23,6998.0,98.5117,98.7404,98.5117,98.7404,6998.0
2023-05-30 14:15:00,112.2,112.33,112.19,112.29,12294.0,98.714,98.8284,98.7053,98.7932,12294.0
2023-05-30 14:20:00,112.29,112.5,112.22,112.47,10057.0,98.7932,98.978,98.7316,98.9516,10057.0
2023-05-30 14:25:00,112.46,112.64,112.43,112.63,16434.0,98.9428,99.1012,98.9164,99.0924,16434.0
2023-05-30 14:30:00,112.6,112.94,112.53,112.91,26538.0,99.066,99.3651,99.0044,99.3387,26538.0
2023-05-30 14:35:00,112.93,113.01,112.7,112.73,23113.0,99.3563,99.4267,99.154,99.1803,23113.0
2023-05-30 14:40:00,112.73,112.77,112.53,112.53,20947.0,99.1803,99.2155,99.0044,99.0044,20947.0
2023-05-30 14:45:00,112.51,112.56,112.37,112.42,12822.0,98.9868,99.0308,98.8636,98.9076,12822.0
2023-05-30 14:50:00,112.39,112.45,112.06,112.18,12112.0,98.8812,98.934,98.5909,98.6965,12112.0
2023-05-30 14:55:00,112.2,112.23,112.03,112.06,15817.0,98.714,98.7404,98.5645,98.5909,15817.0
2023-05-30 15:00:00,112.01,112.19,111.98,112.1,9545.0,98.5469,98.7053,98.5205,98.6261,9545.0
2023-05-30 15:05:00,112.04,112.22,111.86,112.13,16688.0,98.5733,98.7316,98.4149,98.6525,16688.0
2023-05-30 15:10:00,112.18,112.21,112.04,112.11,12409.0,98.6965,98.7228,98.5733,98.6349,12409.0
2023-05-30 15:15:00,112.12,112.12,111.93,111.95,18831.0,98.6437,98.6437,98.4765,98.4941,18831.0
2023-05-30 15:20:00,111.96,112.07,111.88,111.88,41120.0,98.5029,98.5997,98.4325,98.4325,41120.0
2023-05-30 15:25:00,111.88,111.98,111.86,111.93,8056.0,98.4325,98.5205,98.4149,98.4765,8056.0
2023-05-30 15:30:00,111.95,112.21,111.95,112.13,24454.0,98.4941,98.7228,98.4941,98.6525,24454.0
2023-05-30 15:35:00,112.11,112.34,112.1,112.28,26411.0,98.6349,98.8372,98.6261,98.7844,26411.0
2023-05-30 15:40:00,112.3,112.35,112.24,112.33,16481.0,98.802,98.846,98.7492,98.8284,16481.0
2023-05-30 15:45:00,112.33,112.49,112.31,112.45,33881.0,98.8284,98.9692,98.8108,98.934,33881.0
2023-05-30 15:50:00,112.42,112.43,112.16,112.19,39052.0,98.9076,98.9164,98.6789,98.7053,39052.0
2023-05-30 15:55:00,112.19,112.26,112.09,112.25,83059.0,98.7053,98.7668,98.6173,98.758,83059.0
2023-05-31 09:30:00,111.74,112.57,111.46,111.48,40355.0,98.3093,99.0396,98.063,98.0806,40355.0
2023-05-31 09:35:00,111.58,111.67,111.23,111.55,19590.0,98.1686,98.2478,97.8606,98.1422,19590.0
2023-05-31 09:40:00,111.52,112.0,111.43,112.0,12454.0,98.1158,98.5381,98.0366,98.5381,12454.0
2023-05-31 09:45:00,111.99,112.14,111.38,112.01,19489.0,98.5293,98.6613,97.9926,98.5469,19489.0
2023-05-31 09:50:00,111.93,112.19,111.85,112.11,10257.0,98.4765,98.7053,98.4061,98.6349,10257.0
2023-05-31 09:55:00,112.13,112.13,111.71,111.84,17460.0,98.6525,98.6525,98.2829,98.3973,17460.0
2023-05-31 10:00:00,111.83,111.83,111.25,111.37,7852.0,98.3885,98.3885,97.8782,97.9838,7852.0
2023-05-31 10:05:00,111.37,111.39,111.15,111.22,10303.0,97.9838,98.0014,97.7903,97.8518,10303.0
2023-05-31 10:10:00,111.22,111.65,111.0,111.51,15601.0,97.8518,98.2302,97.6583,98.107,15601.0
2023-05-31 10:15:00,111.69,111.89,111.61,111.68,9906.0,98.2653,98.4413,98.195,98.2566,9906.0
2023-05-31 10:20:00,111.69,111.79,111.55,111.64,21039.0,98.2653,98.3533,98.1422,98.2214,21039.0
2023-05-31 10:25:00,111.64,111.78,111.5,111.71,20556.0,98.2214,98.3445,98.0982,98.2829,20556.0
2023-05-31 10:30:00,111.71,111.96,111.62,111.96,17862.0,98.2829,98.5029,98.2038,98.5029,17862.0
2023-05-31 10:35:00,111.92,112.12,111.76,111.82,13542.0,98.4677,98.6437,98.3269,98.3797,13542.0
2023-05-31 10:40:00,111.86,111.92,111.67,111.92,14165.0,98.4149,98.4677,98.2478,98.4677,14165.0
2023-05-31 10:45:00,111.97,112.16,111.68,111.68,18501.0,98.5117,98.6789,98.2566,98.2566,18501.0
2023-05-31 10:50:00,111.7,111.78,111.46,111.5,15004.0,98.2741,98.3445,98.063,98.0982,15004.0
2023-05-31 10:55:00,111.47,111.79,111.47,111.79,10455.0,98.0718,98.3533,98.0718,98.3533,10455.0
2023-05-31 11:00:00,111.78,111.99,111.71,111.99,12406.0,98.3445,98.5293,98.2829,98.5293,12406.0
2023-05-31 11:05:00,112.01,112.17,111.93,112.13,14559.0,98.5469,98.6877,98.4765,98.6525,14559.0
2023-05-31 11:10:00,112.13,112.22,112.0,112.22,8434.0,98.6525,98.7316,98.5381,98.7316,8434.0
2023-05-31 11:15:00,112.18,112.41,112.16,112.3,19053.0,98.6965,98.8988,98.6789,98.802,19053.0
2023-05-31 11:20:00,112.28,112.6,112.28,112.42,8951.0,98.7844,99.066,98.7844,98.9076,8951.0
2023-05-31 11:25:00,112.42,112.65,112.29,112.29,16730.0,98.9076,99.11,98.7932,98.7932,16730.0
2023-05-31 11:30:00,112.29,112.57,112.26,112.51,8850.0,98.7932,99.0396,98.7668,98.9868,8850.0
2023-05-31 11:35:00,112.57,112.57,112.42,112.46,9454.0,99.0396,99.0396,98.9076,98.9428,9454.0
2023-05-31 11:40:00,112.47,112.57,112.35,112.35,8000.0,98.9516,99.0396,98.846,98.846,8000.0
2023-05-31 11:45:00,112.36,112.41,112.23,112.28,12720.0,98.8548,98.8988,98.7404,98.7844,12720.0
2023-05-31 11:50:00,112.32,112.67,112.28,112.64,12394.0,98.8196,99.1276,98.7844,99.1012,12394.0
2023-05-31 11:55:00,112.72,112.82,112.58,112.63,10810.0,99.1715,99.2595,99.0484,99.0924,10810.0
2023-05-31 12:00:00,112.69,112.99,112.66,112.94,8937.0,99.1452,99.4091,99.1188,99.3651,8937.0
2023-05-31 12:05:00,112.93,112.95,112.73,112.82,14264.0,99.3563,99.3739,99.1803,99.2595,14264.0
2023-05-31 12:10:00,112.86,112.88,112.78,112.88,6349.0,99.2947,99.3123,99.2243,99.3123,6349.0
2023-05-31 12:15:00,112.9,112.94,112.72,112.86,23441.0,99.3299,99.3651,99.1715,99.2947,23441.0
2023-05-31 12:20:00,112.87,113.07,112.81,113.06,19158.0,99.3035,99.4795,99.2507,99.4707,19158.0
2023-05-31 12:25:00,113.03,113.06,112.87,113.0,11475.0,99.4443,99.4707,99.3035,99.4179,11475.0
2023-05-31 12:30:00,112.96,112.96,112.77,112.84,11338.0,99.3827,99.3827,99.2155,99.2771,11338.0
2023-05-31 12:35:00,112.8,113.03,112.8,113.0,10896.0,99.2419,99.4443,99.2419,99.4179,10896.0
2023-05-31 12:40:00,113.03,113.18,112.94,113.13,11048.0,99.4443,99.5763,99.3651,99.5323,11048.0
2023-05-31 12:45:00,113.13,113.34,113.01,113.27,18692.0,99.5323,99.717,99.4267,99.6554,18692.0
2023-05-31 12:50:00,113.27,113.27,112.98,113.04,27746.0,99.6554,99.6554,99.4003,99.4531,27746.0
2023-05-31 12:55:00,113.0,113.3,112.97,113.3,6433.0,99.4179,99.6818,99.3915,99.6818,6433.0
2023-05-31 13:00:00,113.29,113.3,113.12,113.17,8073.0,99.673,99.6818,99.5235,99.5675,8073.0
2023-05-31 13:05:00,113.24,113.25,113.07,113.22,11474.0,99.629,99.6378,99.4795,99.6114,11474.0
2023-05-31 13:10:00,113.16,113.21,113.1,113.16,12757.0,99.5587,99.6027,99.5059,99.5587,12757.0
2023-05-31 13:15:00,113.16,113.23,113.12,113.23,8186.0,99.5587,99.6202,99.5235,99.6202,8186.0
2023-05-31 13:20:00,113.22,113.23,113.12,113.17,10554.0,99.6114,99.6202,99.5235,99.5675,10554.0
2023-05-31 13:25:00,113.11,113.24,113.1,113.16,11727.0,99.5147,99.629,99.5059,99.5587,11727.0
2023-05-31 13:30:00,113.17,113.25,113.09,113.13,18511.0,99.5675,99.6378,99.4971,99.5323,18511.0
2023-05-31 13:35:00,113.09,113.18,112.76,113.05,20643.0,99.4971,99.5763,99.2067,99.4619,20643.0
2023-05-31 13:40:00,113.06,113.32,112.98,113.32,8396.0,99.4707,99.6994,99.4003,99.6994,8396.0
2023-05-31 13:45:00,113.31,113.34,112.88,112.89,12104.0,99.6906,99.717,99.3123,99.3211,12104.0
2023-05-31 13:50:00,112.84,113.03,112.8,112.83,13617.0,99.2771,99.4443,99.2419,99.2683,13617.0
2023-05-31 13:55:00,112.83,113.0,112.83,112.89,5977.0,99.2683,99.4179,99.2683,99.3211,5977.0
2023-05-31 14:00:00,112.88,113.08,112.87,113.06,28086.0,99.3123,99.4883,99.3035,99.4707,28086.0
2023-05-31 14:05:00,113.03,113.11,112.9,113.03,12847.0,99.4443,99.5147,99.3299,99.4443,12847.0
2023-05-31 14:10:00,113.04,113.08,112.89,112.99,12419.0,99.4531,99.4883,99.3211,99.4091,12419.0
2023-05-31 14:15:00,112.97,113.08,112.93,112.97,34783.0,99.3915,99.4883,99.3563,99.3915,34783.0
2023-05-31 14:20:00,113.03,113.05,112.91,112.96,30262.0,99.4443,99.4619,99.3387,99.3827,30262.0
2023-05-31 14:25:00,112.93,113.05,112.88,113.0,13574.0,99.3563,99.4619,99.3123,99.4179,13574.0
2023-05-31 14:30:00,113.03,113.03,112.83,112.95,13539.0,99.4443,99.4443,99.2683,99.3739,13539.0
2023-05-31 14:35:00,112.95,113.16,112.94,113.15,14733.0,99.3739,99.5587,99.3651,99.5499,14733.0
2023-05-31 14:40:00,113.15,113.31,113.06,113.23,21496.0,99.5499,99.6906,99.4707,99.6202,21496.0
2023-05-31 14:45:00,113.24,113.29,113.18,113.23,12599.0,99.629,99.673,99.5763,99.6202,12599.0
2023-05-31 14:50:00,113.23,113.32,112.99,113.07,21778.0,99.6202,99.6994,99.4091,99.4795,21778.0
2023-05-31 14:55:00,113.08,113.45,113.07,113.42,30825.0,99.4883,99.8138,99.4795,99.7874,30825.0
2023-05-31 15:00:00,113.42,113.56,113.21,113.21,22242.0,99.7874,99.9106,99.6027,99.6027,22242.0
2023-05-31 15:05:00,113.32,113.32,113.1,113.26,11757.0,99.6994,99.6994,99.5059,99.6466,11757.0
2023-05-31 15:10:00,113.22,113.28,113.08,113.15,19276.0,99.6114,99.6642,99.4883,99.5499,19276.0
2023-05-31 15:15:00,113.11,113.23,113.06,113.15,25088.0,99.5147,99.6202,99.4707,99.5499,25088.0
2023-05-31 15:20:00,113.11,113.3,113.07,113.18,27106.0,99.5147,99.6818,99.4795,99.5763,27106.0
2023-05-31 15:25:00,113.18,113.19,113.02,113.03,25116.0,99.5763,99.5851,99.4355,99.4443,25116.0
2023-05-31 15:30:00,113.02,113.2,112.96,113.04,28337.0,99.4355,99.5939,99.3827,99.4531,28337.0
2023-05-31 15:35:00,113.02,113.1,112.73,112.82,43314.0,99.4355,99.5059,99.1803,99.2595,43314.0
2023-05-31 15:40:00,112.82,113.11,112.7,113.11,56738.0,99.2595,99.5147,99.154,99.5147,56738.0
2023-05-31 15:45:00,113.09,113.56,113.02,113.43,96255.0,99.4971,99.9106,99.4355,99.7962,96255.0
2023-05-31 15:50:00,113.44,113.44,112.96,113.23,131894.0,99.805,99.805,99.3827,99.6202,131894.0
2023-05-31 15:55:00,113.26,113.58,113.18,113.25,343220.0,99.6466,99.9282,99.5763,99.6378,343220.0
2023-06-01 09:30:00,112.93,113.47,112.75,113.23,34597.0,99.3563,99.8314,99.1979,99.6202,34597.0
2023-06-01 09:35:00,113.16,113.54,112.9,112.99,19351.0,99.5587,99.893,99.3299,99.4091,19351.0
2023-06-01 09:40:00,112.85,112.93,112.35,112.57,20514.0,99.2859,99.3563,98.846,99.0396,20514.0
2023-06-01 09:45:00,112.57,113.49,112.57,113.03,29805.0,99.0396,99.849,99.0396,99.4443,29805.0
2023-06-01 09:50:00,112.99,113.13,112.52,112.8,15174.0,99.4091,99.5323,98.9956,99.2419,15174.0
2023-06-01 09:55:00,112.73,112.74,112.29,112.41,10675.0,99.1803,99.1891,98.7932,98.8988,10675.0
2023-06-01 10:00:00,112.52,112.64,112.06,112.34,14531.0,98.9956,99.1012,98.5909,98.8372,14531.0
2023-06-01 10:05:00,112.41,112.65,112.27,112.48,22328.0,98.8988,99.11,98.7756,98.9604,22328.0
2023-06-01 10:10:00,112.48,112.53,112.4,112.48,32967.0,98.9604,99.0044,98.89,98.9604,32967.0
2023-06-01 10:15:00,112.48,112.58,112.22,112.31,23841.0,98.9604,99.0484,98.7316,98.8108,23841.0
2023-06-01 10:20:00,112.42,112.56,112.35,112.44,16105.0,98.9076,99.0308,98.846,98.9252,16105.0
2023-06-01 10:25:00,112.43,112.49,112.35,112.45,16862.0,98.9164,98.9692,98.846,98.934,16862.0
2023-06-01 10:30:00,112.4,112.5,112.33,112.45,13374.0,98.89,98.978,98.8284,98.934,13374.0
2023-06-01 10:35:00,112.45,112.5,112.33,112.33,16951.0,98.934,98.978,98.8284,98.8284,16951.0
2023-06-01 10:40:00,112.35,112.62,112.35,112.5,74997.0,98.846,99.0836,98.846,98.978,74997.0
2023-06-01 10:45:00,112.5,112.52,112.3,112.33,19489.0,98.978,98.9956,98.802,98.8284,19489.0
2023-06-01 10:50:00,112.33,112.64,112.33,112.62,22011.0,98.8284,99.1012,98.8284,99.0836,22011.0
2023-06-01 10:55:00,112.57,112.76,112.55,112.75,27061.0,99.0396,99.2067,99.022,99.1979,27061.0
2023-06-01 11:00:00,112.75,112.86,112.63,112.63,17710.0,99.1979,99.2947,99.0924,99.0924,17710.0
2023-06-01 11:05:00,112.65,112.72,112.48,112.48,9011.0,99.11,99.1715,98.9604,98.9604,9011.0
2023-06-01 11:10:00,112.47,112.61,112.41,112.55,32841.0,98.9516,99.0748,98.8988,99.022,32841.0
2023-06-01 11:15:00,112.55,112.63,112.4,112.4,17872.0,99.022,99.0924,98.89,98.89,17872.0
2023-06-01 11:20:00,112.39,112.45,112.17,112.45,19062.0,98.8812,98.934,98.6877,98.934,19062.0
2023-06-01 11:25:00,112.48,112.68,112.35,112.61,23382.0,98.9604,99.1364,98.846,99.0748,23382.0
2023-06-01 11:30:00,112.68,112.82,112.62,112.8,22880.0,99.1364,99.2595,99.0836,99.2419,22880.0
2023-06-01 11:35:00,112.78,112.98,112.77,112.86,25461.0,99.2243,99.4003,99.2155,99.2947,25461.0
2023-06-01 11:40:00,112.88,113.05,112.87,113.01,25135.0,99.3123,99.4619,99.3035,99.4267,25135.0
2023-06-01 11:45:00,113.04,113.04,112.89,112.98,7398.0,99.4531,99.4531,99.3211,99.4003,7398.0
2023-06-01 11:50:00,112.98,113.19,112.89,113.08,16975.0,99.4003,99.5851,99.3211,99.4883,16975.0
2023-06-01 11:55:00,113.08,113.08,112.85,112.9,4964.0,99.4883,99.4883,99.2859,99.3299,4964.0
2023-06-01 12:00:00,112.93,113.01,112.88,112.98,5164.0,99.3563,99.4267,99.3123,99.4003,5164.0
2023-06-01 12:05:00,113.0,113.18,112.96,112.96,20418.0,99.4179,99.5763,99.3827,99.3827,20418.0
2023-06-01 12:10:00,112.98,113.02,112.88,112.96,8938.0,99.4003,99.4355,99.3123,99.3827,8938.0
2023-06-01 12:15:00,113.02,113.14,112.99,113.14,64429.0,99.4355,99.5411,99.4091,99.5411,64429.0
2023-06-01 12:20:00,113.14,113.31,113.1,113.27,11681.0,99.5411,99.6906,99.5059,99.6554,11681.0
2023-06-01 12:25:00,113.31,113.35,113.12,113.29,15223.0,99.6906,99.7258,99.5235,99.673,15223.0
2023-06-01 12:30:00,113.3,113.35,113.05,113.11,10530.0,99.6818,99.7258,99.4619,99.5147,10530.0
2023-06-01 12:35:00,113.14,113.2,112.91,112.93,10009.0,99.5411,99.5939,99.3387,99.3563,10009.0
2023-06-01 12:40:00,112.93,113.06,112.9,113.06,11157.0,99.3563,99.4707,99.3299,99.4707,11157.0
2023-06-01 12:45:00,113.04,113.09,112.9,112.93,12305.0,99.4531,99.4971,99.3299,99.3563,12305.0
2023-06-01 12:50:00,112.9,113.13,112.9,113.07,9819.0,99.3299,99.5323,99.3299,99.4795,9819.0
2023-06-01 12:55:00,113.11,113.13,112.91,112.95,3650.0,99.5147,99.5323,99.3387,99.3739,3650.0
2023-06-01 13:00:00,112.98,113.05,112.86,112.96,3036.0,99.4003,99.4619,99.2947,99.3827,3036.0
2023-06-01 13:05:00,112.92,112.95,112.78,112.81,4712.0,99.3475,99.3739,99.2243,99.2507,4712.0
2023-06-01 13:10:00,112.81,113.0,112.81,113.0,7014.0,99.2507,99.4179,99.2507,99.4179,7014.0
2023-06-01 13:15:00,112.94,113.21,112.94,113.18,69660.0,99.3651,99.6027,99.3651,99.5763,69660.0
2023-06-01 13:20:00,113.16,113.47,113.15,113.33,12260.0,99.5587,99.8314,99.5499,99.7082,12260.0
2023-06-01 13:25:00,113.31,113.38,113.14,113.34,13516.0,99.6906,99.7522,99.5411,99.717,13516.0
2023-06-01 13:30:00,113.31,113.31,113.13,113.24,11306.0,99.6906,99.6906,99.5323,99.629,11306.0
2023-06-01 13:35:00,113.24,113.31,113.16,113.3,12275.0,99.629,99.6906,99.5587,99.6818,12275.0
2023-06-01 13:40:00,113.31,113.47,113.29,113.38,23751.0,99.6906,99.8314,99.673,99.7522,23751.0
2023-06-01 13:45:00,113.38,113.51,113.37,113.4,20059.0,99.7522,99.8666,99.7434,99.7698,20059.0
2023-06-01 13:50:00,113.46,113.64,113.35,113.64,9917.0,99.8226,99.981,99.7258,99.981,9917.0
2023-06-01 13:55:00,113.61,113.63,113.48,113.5,10518.0,99.9546,99.9722,99.8402,99.8578,10518.0
2023-06-01 14:00:00,113.53,113.54,113.17,113.29,10999.0,99.8842,99.893,99.5675,99.673,10999.0
2023-06-01 14:05:00,113.24,113.31,113.18,113.25,11253.0,99.629,99.6906,99.5763,99.6378,11253.0
2023-06-01 14:10:00,113.22,113.22,113.05,113.06,16076.0,99.6114,99.6114,99.4619,99.4707,16076.0
2023-06-01 14:15:00,113.06,113.08,112.84,112.95,9305.0,99.4707,99.4883,99.2771,99.3739,9305.0
2023-06-01 14:20:00,112.98,112.98,112.8,112.89,9299.0,99.4003,99.4003,99.2419,99.3211,9299.0
2023-06-01 14:25:00,112.89,112.91,112.75,112.75,12426.0,99.3211,99.3387,99.1979,99.1979,12426.0
2023-06-01 14:30:00,112.75,112.81,112.62,112.62,11622.0,99.1979,99.2507,99.0836,99.0836,11622.0
2023-06-01 14:35:00,112.63,112.83,112.58,112.8,83489.0,99.0924,99.2683,99.0484,99.2419,83489.0
2023-06-01 14:40:00,112.84,112.95,112.7,112.82,12545.0,99.2771,99.3739,99.154,99.2595,12545.0
2023-06-01 14:45:00,112.83,112.9,112.78,112.84,8157.0,99.2683,99.3299,99.2243,99.2771,8157.0
2023-06-01 14:50:00,112.85,112.92,112.77,112.84,9371.0,99.2859,99.3475,99.2155,99.2771,9371.0
2023-06-01 14:55:00,112.79,112.88,112.75,112.86,13026.0,99.2331,99.3123,99.1979,99.2947,13026.0
2023-06-01 15:00:00,112.85,112.94,112.8,112.92,10776.0,99.2859,99.3651,99.2419,99.3475,10776.0
2023-06-01 15:05:00,112.94,113.1,112.92,112.98,18095.0,99.3651,99.5059,99.3475,99.4003,18095.0
2023-06-01 15:10:00,112.95,113.01,112.9,112.96,14844.0,99.3739,99.4267,99.3299,99.3827,14844.0
2023-06-01 15:15:00,112.94,113.05,112.89,113.04,23090.0,99.3651,99.4619,99.3211,99.4531,23090.0
2023-06-01 15:20:00,113.03,113.05,112.86,112.86,32951.0,99.4443,99.4619,99.2947,99.2947,32951.0
2023-06-01 15:25:00,112.86,112.96,112.61,112.63,26409.0,99.2947,99.3827,99.0748,99.0924,26409.0
2023-06-01 15:30:00,112.63,112.66,112.26,112.3,28335.0,99.0924,99.1188,98.7668,98.802,28335.0
2023-06-01 15:35:00,112.26,112.34,112.17,112.33,27374.0,98.7668,98.8372,98.6877,98.8284,27374.0
2023-06-01 15:40:00,112.31,112.38,112.24,112.32,34603.0,98.8108,98.8724,98.7492,98.8196,34603.0
2023-06-01 15:45:00,112.31,112.48,112.27,112.37,43456.0,98.8108,98.9604,98.7756,98.8636,43456.0
2023-06-01 15:50:00,112.29,112.35,112.16,112.22,66939.0,98.7932,98.846,98.6789,98.7316,66939.0
2023-06-01 15:55:00,112.24,112.28,112.07,112.17,122512.0,98.7492,98.7844,98.5997,98.6877,122512.0
2023-06-02 09:30:00,113.61,114.52,113.25,113.89,59150.0,99.9546,100.7552,99.6378,100.2009,59150.0
2023-06-02 09:35:00,113.77,114.29,113.54,113.83,32004.0,100.0953,100.5528,99.893,100.1481,32004.0
2023-06-02 09:40:00,113.79,114.11,113.63,113.96,14765.0,100.1129,100.3945,99.9722,100.2625,14765.0
2023-06-02 09:45:00,114.04,114.39,113.73,113.82,11907.0,100.3329,100.6408,100.0601,100.1393,11907.0
2023-06-02 09:50:00,113.89,114.1,113.57,113.62,20186.0,100.2009,100.3857,99.9194,99.9634,20186.0
2023-06-02 09:55:00,113.66,113.75,113.19,113.58,25956.0,99.9986,100.0777,99.5851,99.9282,25956.0
2023-06-02 10:00:00,113.58,113.74,113.42,113.68,19442.0,99.9282,100.0689,99.7874,100.0162,19442.0
2023-06-02 10:05:00,113.57,114.11,113.51,113.98,24358.0,99.9194,100.3945,99.8666,100.2801,24358.0
2023-06-02 10:10:00,113.93,114.51,113.85,114.36,30802.0,100.2361,100.7464,100.1657,100.6144,30802.0
2023-06-02 10:15:00,114.34,114.65,114.0,114.19,27072.0,100.5968,100.8696,100.2977,100.4649,27072.0
2023-06-02 10:20:00,114.2,114.32,114.0,114.05,15529.0,100.4737,100.5792,100.2977,100.3417,15529.0
2023-06-02 10:25:00,114.09,114.23,114.0,114.14,32792.0,100.3769,100.5001,100.2977,100.4209,32792.0
2023-06-02 10:30:00,114.14,114.17,113.91,113.98,22380.0,100.4209,100.4473,100.2185,100.2801,22380.0
2023-06-02 10:35:00,113.98,114.38,113.97,114.26,21530.0,100.2801,100.632,100.2713,100.5264,21530.0
2023-06-02 10:40:00,114.25,114.25,113.84,113.96,12083.0,100.5176,100.5176,100.1569,100.2625,12083.0
2023-06-02 10:45:00,114.0,114.05,113.77,114.04,22729.0,100.2977,100.3417,100.0953,100.3329,22729.0
2023-06-02 10:50:00,114.0,114.15,113.92,114.08,18160.0,100.2977,100.4297,100.2273,100.3681,18160.0
2023-06-02 10:55:00,114.08,114.3,114.07,114.19,9955.0,100.3681,100.5616,100.3593,100.4649,9955.0
2023-06-02 11:00:00,114.24,114.49,114.08,114.28,22427.0,100.5088,100.7288,100.3681,100.544,22427.0
2023-06-02 11:05:00,114.28,114.32,114.03,114.13,19951.0,100.544,100.5792,100.3241,100.4121,19951.0
2023-06-02 11:10:00,114.1,114.29,114.08,114.22,17629.0,100.3857,100.5528,100.3681,100.4913,17629.0
2023-06-02 11:15:00,114.18,114.39,114.17,114.39,17864.0,100.4561,100.6408,100.4473,100.6408,17864.0
2023-06-02 11:20:00,114.41,114.44,114.23,114.31,11246.0,100.6584,100.6848,100.5001,100.5704,11246.0
2023-06-02 11:25:00,114.27,114.38,114.18,114.18,16405.0,100.5352,100.632,100.4561,100.4561,16405.0
2023-06-02 11:30:00,114.2,114.3,114.07,114.14,18277.0,100.4737,100.5616,100.3593,100.4209,18277.0
2023-06-02 11:35:00,114.14,114.22,114.04,114.19,25268.0,100.4209,100.4913,100.3329,100.4649,25268.0
2023-06-02 11:40:00,114.12,114.19,114.04,114.09,18324.0,100.4033,100.4649,100.3329,100.3769,18324.0
2023-06-02 11:45:00,114.13,114.18,114.02,114.13,13750.0,100.4121,100.4561,100.3153,100.4121,13750.0
2023-06-02 11:50:00,114.14,114.17,114.04,114.14,13632.0,100.4209,100.4473,100.3329,100.4209,13632.0
2023-06-02 11:55:00,114.15,114.32,114.12,114.13,14670.0,100.4297,100.5792,100.4033,100.4121,14670.0
2023-06-02 12:00:00,114.14,114.24,114.14,114.18,12696.0,100.4209,100.5088,100.4209,100.4561,12696.0
2023-06-02 12:05:00,114.19,114.59,114.19,114.47,43242.0,100.4649,100.8168,100.4649,100.7112,43242.0
2023-06-02 12:10:00,114.47,114.66,114.43,114.49,21774.0,100.7112,100.8784,100.676,100.7288,21774.0
2023-06-02 12:15:00,114.51,114.51,114.11,114.12,18068.0,100.7464,100.7464,100.3945,100.4033,18068.0
2023-06-02 12:20:00,114.15,114.25,114.01,114.08,17330.0,100.4297,100.5176,100.3065,100.3681,17330.0
2023-06-02 12:25:00,114.08,114.15,113.83,113.83,25717.0,100.3681,100.4297,100.1481,100.1481,25717.0
2023-06-02 12:30:00,113.81,114.03,113.6,113.89,18645.0,100.1305,100.3241,99.9458,100.2009,18645.0
2023-06-02 12:35:00,113.91,114.12,113.9,114.11,9167.0,100.2185,100.4033,100.2097,100.3945,9167.0
2023-06-02 12:40:00,114.07,114.2,114.05,114.08,11814.0,100.3593,100.4737,100.3417,100.3681,11814.0
2023-06-02 12:45:00,114.12,114.27,114.1,114.1,10330.0,100.4033,100.5352,100.3857,100.3857,10330.0
2023-06-02 12:50:00,114.12,114.12,113.9,114.06,18379.0,100.4033,100.4033,100.2097,100.3505,18379.0
2023-06-02 12:55:00,114.06,114.13,114.0,114.1,8218.0,100.3505,100.4121,100.2977,100.3857,8218.0
2023-06-02 13:00:00,114.1,114.34,114.1,114.33,19655.0,100.3857,100.5968,100.3857,100.588,19655.0
2023-06-02 13:05:00,114.34,114.38,114.24,114.28,7204.0,100.5968,100.632,100.5088,100.544,7204.0
2023-06-02 13:10:00,114.26,114.28,114.0,114.11,16947.0,100.5264,100.544,100.2977,100.3945,16947.0
2023-06-02 13:15:00,114.11,114.37,114.08,114.29,21277.0,100.3945,100.6232,100.3681,100.5528,21277.0
2023-06-02 13:20:00,114.29,114.37,114.21,114.26,9674.0,100.5528,100.6232,100.4825,100.5264,9674.0
2023-06-02 13:25:00,114.27,114.33,114.22,114.23,20001.0,100.5352,100.588,100.4913,100.5001,20001.0
2023-06-02 13:30:00,114.25,114.45,114.25,114.41,18296.0,100.5176,100.6936,100.5176,100.6584,18296.0
2023-06-02 13:35:00,114.42,114.53,114.33,114.49,18033.0,100.6672,100.764,100.588,100.7288,18033.0
2023-06-02 13:40:00,114.48,114.48,114.18,114.24,13602.0,100.72,100.72,100.4561,100.5088,13602.0
2023-06-02 13:45:00,114.25,114.32,114.08,114.08,44057.0,100.5176,100.5792,100.3681,100.3681,44057.0
2023-06-02 13:50:00,114.14,114.19,114.01,114.16,15503.0,100.4209,100.4649,100.3065,100.4385,15503.0
2023-06-02 13:55:00,114.12,114.14,114.02,114.02,28465.0,100.4033,100.4209,100.3153,100.3153,28465.0
2023-06-02 14:00:00,114.06,114.27,114.02,114.03,25454.0,100.3505,100.5352,100.3153,100.3241,25454.0
2023-06-02 14:05:00,114.03,114.06,113.64,113.68,18599.0,100.3241,100.3505,99.981,100.0162,18599.0
2023-06-02 14:10:00,113.68,113.76,113.55,113.76,12558.0,100.0162,100.0865,99.9018,100.0865,12558.0
2023-06-02 14:15:00,113.77,113.81,113.49,113.57,11228.0,100.0953,100.1305,99.849,99.9194,11228.0
2023-06-02 14:20:00,113.57,113.89,113.57,113.89,10461.0,99.9194,100.2009,99.9194,100.2009,10461.0
2023-06-02 14:25:00,113.91,113.92,113.82,113.87,11598.0,100.2185,100.2273,100.1393,100.1833,11598.0
2023-06-02 14:30:00,113.88,113.88,113.62,113.66,7705.0,100.1921,100.1921,99.9634,99.9986,7705.0
2023-06-02 14:35:00,113.68,113.83,113.67,113.7,10862.0,100.0162,100.1481,100.0074,100.0338,10862.0
2023-06-02 14:40:00,113.68,113.84,113.65,113.79,9368.0,100.0162,100.1569,99.9898,100.1129,9368.0
2023-06-02 14:45:00,113.75,113.84,113.66,113.8,7802.0,100.0777,100.1569,99.9986,100.1217,7802.0
2023-06-02 14:50:00,113.83,113.85,113.74,113.74,13523.0,100.1481,100.1657,100.0689,100.0689,13523.0
2023-06-02 14:55:00,113.78,113.82,113.76,113.82,9169.0,100.1041,100.1393,100.0865,100.1393,9169.0
2023-06-02 15:00:00,113.81,114.14,113.79,114.08,24386.0,100.1305,100.4209,100.1129,100.3681,24386.0
2023-06-02 15:05:00,114.06,114.08,113.9,113.93,9940.0,100.3505,100.3681,100.2097,100.2361,9940.0
2023-06-02 15:10:00,113.94,114.05,113.9,113.95,24355.0,100.2449,100.3417,100.2097,100.2537,24355.0
2023-06-02 15:15:00,113.97,114.11,113.95,114.05,8742.0,100.2713,100.3945,100.2537,100.3417,8742.0
2023-06-02 15:20:00,114.03,114.03,113.9,113.99,21417.0,100.3241,100.3241,100.2097,100.2889,21417.0
2023-06-02 15:25:00,113.97,113.97,113.75,113.79,12650.0,100.2713,100.2713,100.0777,100.1129,12650.0
2023-06-02 15:30:00,113.79,113.82,113.53,113.57,52036.0,100.1129,100.1393,99.8842,99.9194,52036.0
2023-06-02 15:35:00,113.61,113.68,113.55,113.62,24296.0,99.9546,100.0162,99.9018,99.9634,24296.0
2023-06-02 15:40:00,113.63,113.82,113.63,113.81,44946.0,99.9722,100.1393,99.9722,100.1305,44946.0
2023-06-02 15:45:00,113.8,113.93,113.63,113.93,55983.0,100.1217,100.2361,99.9722,100.2361,55983.0
2023-06-02 15:50:00,113.91,113.94,113.83,113.86,58732.0,100.2185,100.2449,100.1481,100.1745,58732.0
2023-06-02 15:55:00,113.85,114.06,113.85,113.97,165026.0,100.1657,100.3505,100.1657,100.2713,165026.0
2023-06-05 09:30:00,114.33,114.34,113.82,113.93,31965.0,100.588,100.5968,100.1393,100.2361,31965.0
2023-06-05 09:35:00,113.84,114.03,113.63,113.63,13069.0,100.1569,100.3241,99.9722,99.9722,13069.0
2023-06-05 09:40:00,113.63,113.75,113.1,113.34,14165.0,99.9722,100.0777,99.5059,99.717,14165.0
2023-06-05 09:45:00,113.36,113.43,113.04,113.3,20841.0,99.7346,99.7962,99.4531,99.6818,20841.0
2023-06-05 09:50:00,113.24,113.3,113.1,113.18,8565.0,99.629,99.6818,99.5059,99.5763,8565.0
2023-06-05 09:55:00,113.45,114.02,113.39,113.91,13184.0,99.8138,100.3153,99.761,100.2185,13184.0
2023-06-05 10:00:00,113.95,114.81,113.8,114.16,33869.0,100.2537,101.0103,100.1217,100.4385,33869.0
2023-06-05 10:05:00,114.21,114.33,113.87,114.27,25744.0,100.4825,100.588,100.1833,100.5352,25744.0
2023-06-05 10:10:00,114.35,114.64,114.2,114.51,14251.0,100.6056,100.8608,100.4737,100.7464,14251.0
2023-06-05 10:15:00,114.43,114.91,114.42,114.88,21496.0,100.676,101.0983,100.6672,101.0719,21496.0
2023-06-05 10:20:00,114.91,115.13,114.54,115.13,51696.0,101.0983,101.2919,100.7728,101.2919,51696.0
2023-06-05 10:25:00,115.11,115.19,114.79,114.79,11578.0,101.2743,101.3447,100.9927,100.9927,11578.0
2023-06-05 10:30:00,114.73,115.0,114.73,114.9,4897.0,100.94,101.1775,100.94,101.0895,4897.0
2023-06-05 10:35:00,114.86,115.06,114.66,114.97,7550.0,101.0543,101.2303,100.8784,101.1511,7550.0
2023-06-05 10:40:00,114.94,115.15,114.81,114.95,31347.0,101.1247,101.3095,101.0103,101.1335,31347.0
2023-06-05 10:45:00,114.9,114.96,114.69,114.69,29384.0,101.0895,101.1423,100.9048,100.9048,29384.0
2023-06-05 10:50:00,114.68,114.68,114.26,114.28,10501.0,100.896,100.896,100.5264,100.544,10501.0
2023-06-05 10:55:00,114.25,114.49,114.2,114.49,5193.0,100.5176,100.7288,100.4737,100.7288,5193.0
2023-06-05 11:00:00,114.43,114.53,114.32,114.34,12955.0,100.676,100.764,100.5792,100.5968,12955.0
2023-06-05 11:05:00,114.34,114.61,114.33,114.5,7390.0,100.5968,100.8344,100.588,100.7376,7390.0
2023-06-05 11:10:00,114.5,114.54,114.18,114.23,23548.0,100.7376,100.7728,100.4561,100.5001,23548.0
2023-06-05 11:15:00,114.27,114.43,114.21,114.37,12369.0,100.5352,100.676,100.4825,100.6232,12369.0
2023-06-05 11:20:00,114.33,114.34,113.94,114.03,8552.0,100.588,100.5968,100.2449,100.3241,8552.0
2023-06-05 11:25:00,114.02,114.2,113.93,114.1,4845.0,100.3153,100.4737,100.2361,100.3857,4845.0
2023-06-05 11:30:00,114.05,114.17,114.0,114.14,5244.0,100.3417,100.4473,100.2977,100.4209,5244.0
2023-06-05 11:35:00,114.2,114.26,114.1,114.12,5837.0,100.4737,100.5264,100.3857,100.4033,5837.0
2023-06-05 11:40:00,114.16,114.16,114.01,114.12,6976.0,100.4385,100.4385,100.3065,100.4033,6976.0
2023-06-05 11:45:00,114.18,114.2,114.12,114.17,1884.0,100.4561,100.4737,100.4033,100.4473,1884.0
2023-06-05 11:50:00,114.17,114.27,114.13,114.25,5874.0,100.4473,100.5352,100.4121,100.5176,5874.0
2023-06-05 11:55:00,114.29,114.43,114.15,114.26,12719.0,100.5528,100.676,100.4297,100.5264,12719.0
2023-06-05 12:00:00,114.32,114.36,114.17,114.18,1972.0,100.5792,100.6144,100.4473,100.4561,1972.0
2023-06-05 12:05:00,114.16,114.18,113.96,114.03,9431.0,100.4385,100.4561,100.2625,100.3241,9431.0
2023-06-05 12:10:00,114.04,114.3,114.02,114.3,3156.0,100.3329,100.5616,100.3153,100.5616,3156.0
2023-06-05 12:15:00,114.26,114.47,114.23,114.28,10638.0,100.5264,100.7112,100.5001,100.544,10638.0
2023-06-05 12:20:00,114.27,114.34,114.22,114.22,8681.0,100.5352,100.5968,100.4913,100.4913,8681.0
2023-06-05 12:25:00,114.2,114.32,114.19,114.25,5200.0,100.4737,100.5792,100.4649,100.5176,5200.0
2023-06-05 12:30:00,114.25,114.41,114.24,114.38,4984.0,100.5176,100.6584,100.5088,100.632,4984.0
2023-06-05 12:35:00,114.39,114.45,114.0,114.29,23038.0,100.6408,100.6936,100.2977,100.5528,23038.0
2023-06-05 12:40:00,114.34,114.43,114.23,114.34,18532.0,100.5968,100.676,100.5001,100.5968,18532.0
2023-06-05 12:45:00,114.34,114.36,114.27,114.32,1365.0,100.5968,100.6144,100.5352,100.5792,1365.0
2023-06-05 12:50:00,114.25,114.38,114.22,114.22,6001.0,100.5176,100.632,100.4913,100.4913,6001.0
2023-06-05 12:55:00,114.24,114.31,114.19,114.2,3629.0,100.5088,100.5704,100.4649,100.4737,3629.0
2023-06-05 13:00:00,114.26,114.26,114.15,114.15,4142.0,100.5264,100.5264,100.4297,100.4297,4142.0
2023-06-05 13:05:00,114.16,114.18,114.08,114.15,12049.0,100.4385,100.4561,100.3681,100.4297,12049.0
2023-06-05 13:10:00,114.16,114.18,113.9,113.91,7068.0,100.4385,100.4561,100.2097,100.2185,7068.0
2023-06-05 13:15:00,113.9,114.26,113.81,113.96,20571.0,100.2097,100.5264,100.1305,100.2625,20571.0
2023-06-05 13:20:00,113.99,114.0,113.8,113.88,9149.0,100.2889,100.2977,100.1217,100.1921,9149.0
2023-06-05 13:25:00,113.96,113.97,113.77,113.85,4606.0,100.2625,100.2713,100.0953,100.1657,4606.0
2023-06-05 13:30:00,113.81,113.81,113.6,113.6,3656.0,100.1305,100.1305,99.9458,99.9458,3656.0
2023-06-05 13:35:00,113.54,113.69,113.53,113.69,3349.0,99.893,100.025,99.8842,100.025,3349.0
2023-06-05 13:40:00,113.67,113.7,113.62,113.65,2519.0,100.0074,100.0338,99.9634,99.9898,2519.0
2023-06-05 13:45:00,113.66,113.84,113.65,113.81,4205.0,99.9986,100.1569,99.9898,100.1305,4205.0
2023-06-05 13:50:00,113.85,113.85,113.71,113.77,5914.0,100.1657,100.1657,100.0426,100.0953,5914.0
2023-06-05 13:55:00,113.79,113.79,113.62,113.73,8242.0,100.1129,100.1129,99.9634,100.0601,8242.0
2023-06-05 14:00:00,113.75,113.77,113.63,113.68,5269.0,100.0777,100.0953,99.9722,100.0162,5269.0
2023-06-05 14:05:00,113.63,113.68,113.49,113.67,5344.0,99.9722,100.0162,99.849,100.0074,5344.0
2023-06-05 14:10:00,113.61,113.75,113.53,113.75,7807.0,99.9546,100.0777,99.8842,100.0777,7807.0
2023-06-05 14:15:00,113.73,113.73,113.55,113.57,6266.0,100.0601,100.0601,99.9018,99.9194,6266.0
2023-06-05 14:20:00,113.59,113.6,113.45,113.46,6180.0,99.937,99.9458,99.8138,99.8226,6180.0
2023-06-05 14:25:00,113.46,113.5,113.31,113.37,8946.0,99.8226,99.8578,99.6906,99.7434,8946.0
2023-06-05 14:30:00,113.4,113.4,113.19,113.19,16953.0,99.7698,99.7698,99.5851,99.5851,16953.0
2023-06-05 14:35:00,113.21,113.34,113.09,113.09,3839.0,99.6027,99.717,99.4971,99.4971,3839.0
2023-06-05 14:40:00,113.09,113.23,113.09,113.19,14605.0,99.4971,99.6202,99.4971,99.5851,14605.0
2023-06-05 14:45:00,113.2,113.2,113.05,113.09,5816.0,99.5939,99.5939,99.4619,99.4971,5816.0
2023-06-05 14:50:00,113.1,113.21,113.06,113.19,26662.0,99.5059,99.6027,99.4707,99.5851,26662.0
2023-06-05 14:55:00,113.19,113.27,113.11,113.11,8909.0,99.5851,99.6554,99.5147,99.5147,8909.0
2023-06-05 15:00:00,113.14,113.15,112.82,112.84,16932.0,99.5411,99.5499,99.2595,99.2771,16932.0
2023-06-05 15:05:00,112.84,113.05,112.81,112.87,26486.0,99.2771,99.4619,99.2507,99.3035,26486.0
2023-06-05 15:10:00,112.88,113.09,112.87,113.08,29691.0,99.3123,99.4971,99.3035,99.4883,29691.0
2023-06-05 15:15:00,113.04,113.09,112.93,112.94,21815.0,99.4531,99.4971,99.3563,99.3651,21815.0
2023-06-05 15:20:00,112.95,113.03,112.94,112.98,18434.0,99.3739,99.4443,99.3651,99.4003,18434.0
2023-06-05 15:25:00,112.98,112.98,112.84,112.85,19236.0,99.4003,99.4003,99.2771,99.2859,19236.0
2023-06-05 15:30:00,112.84,112.9,112.71,112.84,25600.0,99.2771,99.3299,99.1627,99.2771,25600.0
2023-06-05 15:35:00,112.81,112.96,112.8,112.96,15442.0,99.2507,99.3827,99.2419,99.3827,15442.0
2023-06-05 15:40:00,112.99,113.04,112.92,112.93,11670.0,99.4091,99.4531,99.3475,99.3563,11670.0
2023-06-05 15:45:00,112.92,113.12,112.91,113.09,17483.0,99.3475,99.5235,99.3387,99.4971,17483.0
2023-06-05 15:50:00,113.15,113.18,112.85,112.85,44412.0,99.5499,99.5763,99.2859,99.2859,44412.0
2023-06-05 15:55:00,112.83,112.91,112.7,112.84,99809.0,99.2683,99.3387,99.154,99.2771,99809.0
2023-06-06 09:30:00,113.12,113.13,111.97,111.97,46088.0,99.5235,99.5323,98.5117,98.5117,46088.0
2023-06-06 09:35:00,111.97,112.47,111.89,112.25,17449.0,98.5117,98.9516,98.4413,98.758,17449.0
2023-06-06 09:40:00,112.2,112.3,111.09,111.17,30322.0,98.714,98.802,97.7375,97.8079,30322.0
2023-06-06 09:45:00,111.16,111.81,111.16,111.77,14262.0,97.7991,98.3709,97.7991,98.3357,14262.0
2023-06-06 09:50:00,111.94,112.21,111.83,111.95,14059.0,98.4853,98.7228,98.3885,98.4941,14059.0
2023-06-06 09:55:00,111.96,112.39,111.82,112.3,7429.0,98.5029,98.8812,98.3797,98.802,7429.0
2023-06-06 10:00:00,112.14,112.35,112.13,112.3,13999.0,98.6613,98.846,98.6525,98.802,13999.0
2023-06-06 10:05:00,112.28,112.52,112.11,112.41,6835.0,98.7844,98.9956,98.6349,98.8988,6835.0
2023-06-06 10:10:00,112.45,112.76,112.45,112.75,4788.0,98.934,99.2067,98.934,99.1979,4788.0
2023-06-06 10:15:00,112.8,112.93,112.66,112.9,8550.0,99.2419,99.3563,99.1188,99.3299,8550.0
2023-06-06 10:20:00,112.92,112.92,112.43,112.47,15098.0,99.3475,99.3475,98.9164,98.9516,15098.0
2023-06-06 10:25:00,112.51,112.74,112.5,112.68,30930.0,98.9868,99.1891,98.978,99.1364,30930.0
2023-06-06 10:30:00,112.71,112.94,112.69,112.8,4247.0,99.1627,99.3651,99.1452,99.2419,4247.0
2023-06-06 10:35:00,112.8,112.8,112.35,112.35,4537.0,99.2419,99.2419,98.846,98.846,4537.0
2023-06-06 10:40:00,112.41,112.59,112.41,112.49,4881.0,98.8988,99.0572,98.8988,98.9692,4881.0
2023-06-06 10:45:00,112.5,112.76,112.5,112.68,5262.0,98.978,99.2067,98.978,99.1364,5262.0
2023-06-06 10:50:00,112.72,112.93,112.6,112.61,11907.0,99.1715,99.3563,99.066,99.0748,11907.0
2023-06-06 10:55:00,112.54,112.55,112.37,112.38,5426.0,99.0132,99.022,98.8636,98.8724,5426.0
2023-06-06 11:00:00,112.4,112.86,112.39,112.73,15541.0,98.89,99.2947,98.8812,99.1803,15541.0
2023-06-06 11:05:00,112.71,112.86,112.65,112.76,5348.0,99.1627,99.2947,99.11,99.2067,5348.0
2023-06-06 11:10:00,112.72,112.74,112.46,112.73,7981.0,99.1715,99.1891,98.9428,99.1803,7981.0
2023-06-06 11:15:00,112.68,112.89,112.59,112.89,5570.0,99.1364,99.3211,99.0572,99.3211,5570.0
2023-06-06 11:20:00,112.9,112.91,112.76,112.86,3550.0,99.3299,99.3387,99.2067,99.2947,3550.0
2023-06-06 11:25:00,112.92,113.07,112.88,113.04,8750.0,99.3475,99.4795,99.3123,99.4531,8750.0
2023-06-06 11:30:00,113.06,113.07,112.85,112.98,13051.0,99.4707,99.4795,99.2859,99.4003,13051.0
2023-06-06 11:35:00,112.95,113.19,112.94,113.19,8236.0,99.3739,99.5851,99.3651,99.5851,8236.0
2023-06-06 11:40:00,113.15,113.33,113.0,113.28,10556.0,99.5499,99.7082,99.4179,99.6642,10556.0
2023-06-06 11:45:00,113.29,113.62,113.26,113.59,9394.0,99.673,99.9634,99.6466,99.937,9394.0
2023-06-06 11:50:00,113.63,113.68,113.49,113.49,15573.0,99.9722,100.0162,99.849,99.849,15573.0
2023-06-06 11:55:00,113.48,113.5,113.3,113.37,14195.0,99.8402,99.8578,99.6818,99.7434,14195.0
2023-06-06 12:00:00,113.3,113.4,113.25,113.25,3920.0,99.6818,99.7698,99.6378,99.6378,3920.0
2023-06-06 12:05:00,113.28,113.4,113.22,113.4,8128.0,99.6642,99.7698,99.6114,99.7698,8128.0
2023-06-06 12:10:00,113.4,113.47,113.35,113.47,12449.0,99.7698,99.8314,99.7258,99.8314,12449.0
2023-06-06 12:15:00,113.47,113.52,113.43,113.44,6049.0,99.8314,99.8754,99.7962,99.805,6049.0
2023-06-06 12:20:00,113.56,113.56,113.43,113.51,6485.0,99.9106,99.9106,99.7962,99.8666,6485.0
2023-06-06 12:25:00,113.47,113.5,113.2,113.25,6969.0,99.8314,99.8578,99.5939,99.6378,6969.0
2023-06-06 12:30:00,113.23,113.38,113.23,113.32,7304.0,99.6202,99.7522,99.6202,99.6994,7304.0
2023-06-06 12:35:00,113.3,113.34,113.18,113.27,7604.0,99.6818,99.717,99.5763,99.6554,7604.0
2023-06-06 12:40:00,113.24,113.35,113.12,113.28,8052.0,99.629,99.7258,99.5235,99.6642,8052.0
2023-06-06 12:45:00,113.31,113.33,113.2,113.21,14187.0,99.6906,99.7082,99.5939,99.6027,14187.0
2023-06-06 12:50:00,113.19,113.22,113.11,113.15,14101.0,99.5851,99.6114,99.5147,99.5499,14101.0
2023-06-06 12:55:00,113.13,113.45,113.07,113.4,15979.0,99.5323,99.8138,99.4795,99.7698,15979.0
2023-06-06 13:00:00,113.44,113.48,113.28,113.36,11960.0,99.805,99.8402,99.6642,99.7346,11960.0
2023-06-06 13:05:00,113.38,113.46,113.3,113.42,7344.0,99.7522,99.8226,99.6818,99.7874,7344.0
2023-06-06 13:10:00,113.46,113.61,113.38,113.4,11938.0,99.8226,99.9546,99.7522,99.7698,11938.0
2023-06-06 13:15:00,113.44,113.44,113.29,113.34,27731.0,99.805,99.805,99.673,99.717,27731.0
2023-06-06 13:20:00,113.34,113.43,113.26,113.4,19354.0,99.717,99.7962,99.6466,99.7698,19354.0
2023-06-06 13:25:00,113.42,113.44,113.27,113.44,22642.0,99.7874,99.805,99.6554,99.805,22642.0
2023-06-06 13:30:00,113.42,113.42,113.27,113.33,39816.0,99.7874,99.7874,99.6554,99.7082,39816.0
2023-06-06 13:35:00,113.33,113.35,113.15,113.16,21395.0,99.7082,99.7258,99.5499,99.5587,21395.0
2023-06-06 13:40:00,113.18,113.24,112.69,112.69,8650.0,99.5763,99.629,99.1452,99.1452,8650.0
2023-06-06 13:45:00,112.7,112.91,112.62,112.63,12253.0,99.154,99.3387,99.0836,99.0924,12253.0
2023-06-06 13:50:00,112.64,112.64,112.37,112.47,8541.0,99.1012,99.1012,98.8636,98.9516,8541.0
2023-06-06 13:55:00,112.41,112.59,112.31,112.54,14403.0,98.8988,99.0572,98.8108,99.0132,14403.0
2023-06-06 14:00:00,112.57,112.59,112.22,112.22,13255.0,99.0396,99.0572,98.7316,98.7316,13255.0
2023-06-06 14:05:00,112.21,112.26,112.09,112.09,7344.0,98.7228,98.7668,98.6173,98.6173,7344.0
2023-06-06 14:10:00,112.07,112.19,112.05,112.14,9737.0,98.5997,98.7053,98.5821,98.6613,9737.0
2023-06-06 14:15:00,112.18,112.43,112.17,112.35,12011.0,98.6965,98.9164,98.6877,98.846,12011.0
2023-06-06 14:20:00,112.35,112.52,112.18,112.25,11745.0,98.846,98.9956,98.6965,98.758,11745.0
2023-06-06 14:25:00,112.23,112.44,112.18,112.43,11259.0,98.7404,98.9252,98.6965,98.9164,11259.0
2023-06-06 14:30:00,112.48,112.48,112.34,112.43,4397.0,98.9604,98.9604,98.8372,98.9164,4397.0
2023-06-06 14:35:00,112.37,112.44,112.37,112.42,4434.0,98.8636,98.9252,98.8636,98.9076,4434.0
2023-06-06 14:40:00,112.4,112.57,112.4,112.55,33298.0,98.89,99.0396,98.89,99.022,33298.0
2023-06-06 14:45:00,112.57,112.7,112.57,112.66,12221.0,99.0396,99.154,99.0396,99.1188,12221.0
2023-06-06 14:50:00,112.67,112.89,112.67,112.8,18782.0,99.1276,99.3211,99.1276,99.2419,18782.0
2023-06-06 14:55:00,112.81,113.0,112.74,112.99,16477.0,99.2507,99.4179,99.1891,99.4091,16477.0
2023-06-06 15:00:00,112.98,113.09,112.88,112.89,12636.0,99.4003,99.4971,99.3123,99.3211,12636.0
2023-06-06 15:05:00,112.85,112.85,112.72,112.79,11870.0,99.2859,99.2859,99.1715,99.2331,11870.0
2023-06-06 15:10:00,112.75,112.76,112.7,112.75,5491.0,99.1979,99.2067,99.154,99.1979,5491.0
2023-06-06 15:15:00,112.76,112.85,112.75,112.75,12631.0,99.2067,99.2859,99.1979,99.1979,12631.0
2023-06-06 15:20:00,112.79,112.79,112.72,112.77,6931.0,99.2331,99.2331,99.1715,99.2155,6931.0
2023-06-06 15:25:00,112.79,112.84,112.68,112.75,13832.0,99.2331,99.2771,99.1364,99.1979,13832.0
2023-06-06 15:30:00,112.77,112.96,112.72,112.85,9705.0,99.2155,99.3827,99.1715,99.2859,9705.0
2023-06-06 15:35:00,112.83,112.85,112.65,112.7,13715.0,99.2683,99.2859,99.11,99.154,13715.0
2023-06-06 15:40:00,112.63,112.88,112.63,112.87,15575.0,99.0924,99.3123,99.0924,99.3035,15575.0
2023-06-06 15:45:00,112.85,113.01,112.83,112.98,29620.0,99.2859,99.4267,99.2683,99.4003,29620.0
2023-06-06 15:50:00,112.99,113.14,112.99,113.09,34177.0,99.4091,99.5411,99.4091,99.4971,34177.0
2023-06-06 15:55:00,113.07,113.15,112.95,113.0,73431.0,99.4795,99.5499,99.3739,99.4179,73431.0
2023-06-07 09:30:00,113.49,113.59,112.51,112.51,46420.0,99.849,99.937,98.9868,98.9868,46420.0
2023-06-07 09:35:00,112.43,113.06,112.43,112.99,4781.0,98.9164,99.4707,98.9164,99.4091,4781.0
2023-06-07 09:40:00,113.17,113.25,112.64,112.64,4616.0,99.5675,99.6378,99.1012,99.1012,4616.0
2023-06-07 09:45:00,112.63,113.0,112.6,112.64,4742.0,99.0924,99.4179,99.066,99.1012,4742.0
2023-06-07 09:50:00,112.69,112.83,112.47,112.49,14660.0,99.1452,99.2683,98.9516,98.9692,14660.0
2023-06-07 09:55:00,112.47,112.51,112.23,112.41,23866.0,98.9516,98.9868,98.7404,98.8988,23866.0
2023-06-07 10:00:00,112.4,112.61,112.25,112.48,14780.0,98.89,99.0748,98.758,98.9604,14780.0
2023-06-07 10:05:00,112.5,112.77,112.31,112.39,17617.0,98.978,99.2155,98.8108,98.8812,17617.0
2023-06-07 10:10:00,112.39,112.71,112.39,112.65,21589.0,98.8812,99.1627,98.8812,99.11,21589.0
2023-06-07 10:15:00,112.64,112.69,112.4,112.41,13433.0,99.1012,99.1452,98.89,98.8988,13433.0
2023-06-07 10:20:00,112.38,112.44,112.01,112.13,21597.0,98.8724,98.9252,98.5469,98.6525,21597.0
2023-06-07 10:25:00,112.14,112.35,112.12,112.19,12280.0,98.6613,98.846,98.6437,98.7053,12280.0
2023-06-07 10:30:00,112.29,112.65,112.27,112.55,22585.0,98.7932,99.11,98.7756,99.022,22585.0
2023-06-07 10:35:00,112.55,113.16,112.51,113.05,30939.0,99.022,99.5587,98.9868,99.4619,30939.0
2023-06-07 10:40:00,113.04,113.08,112.85,112.99,25565.0,99.4531,99.4883,99.2859,99.4091,25565.0
2023-06-07 10:45:00,112.99,113.08,112.85,112.98,28411.0,99.4091,99.4883,99.2859,99.4003,28411.0
2023-06-07 10:50:00,112.94,113.28,112.78,113.18,9378.0,99.3651,99.6642,99.2243,99.5763,9378.0
2023-06-07 10:55:00,113.24,113.62,113.24,113.62,6995.0,99.629,99.9634,99.629,99.9634,6995.0
2023-06-07 11:00:00,113.58,113.58,113.32,113.32,5340.0,99.9282,99.9282,99.6994,99.6994,5340.0
2023-06-07 11:05:00,113.32,113.57,113.32,113.56,8912.0,99.6994,99.9194,99.6994,99.9106,8912.0
2023-06-07 11:10:00,113.59,113.9,113.55,113.71,13859.0,99.937,100.2097,99.9018,100.0426,13859.0
2023-06-07 11:15:00,113.66,113.75,113.45,113.62,6226.0,99.9986,100.0777,99.8138,99.9634,6226.0
2023-06-07 11:20:00,113.59,113.61,113.29,113.38,9580.0,99.937,99.9546,99.673,99.7522,9580.0
2023-06-07 11:25:00,113.36,113.42,113.31,113.37,6021.0,99.7346,99.7874,99.6906,99.7434,6021.0
2023-06-07 11:30:00,113.35,113.56,113.3,113.48,5916.0,99.7258,99.9106,99.6818,99.8402,5916.0
2023-06-07 11:35:00,113.49,113.55,113.37,113.48,10064.0,99.849,99.9018,99.7434,99.8402,10064.0
2023-06-07 11:40:00,113.48,113.65,113.41,113.43,7059.0,99.8402,99.9898,99.7786,99.7962,7059.0
2023-06-07 11:45:00,113.44,113.55,113.35,113.55,7410.0,99.805,99.9018,99.7258,99.9018,7410.0
2023-06-07 11:50:00,113.55,113.68,113.5,113.61,12384.0,99.9018,100.0162,99.8578,99.9546,12384.0
2023-06-07 11:55:00,113.61,113.61,113.5,113.55,4906.0,99.9546,99.9546,99.8578,99.9018,4906.0
2023-06-07 12:00:00,113.57,113.85,113.53,113.8,11420.0,99.9194,100.1657,99.8842,100.1217,11420.0
2023-06-07 12:05:00,113.83,114.1,113.8,114.09,12222.0,100.1481,100.3857,100.1217,100.3769,12222.0
2023-06-07 12:10:00,114.11,114.14,113.86,114.04,10962.0,100.3945,100.4209,100.1745,100.3329,10962.0
2023-06-07 12:15:00,114.04,114.21,114.01,114.02,7901.0,100.3329,100.4825,100.3065,100.3153,7901.0
2023-06-07 12:20:00,113.98,114.14,113.98,114.14,5818.0,100.2801,100.4209,100.2801,100.4209,5818.0
2023-06-07 12:25:00,114.13,114.36,114.1,114.36,4137.0,100.4121,100.6144,100.3857,100.6144,4137.0
2023-06-07 12:30:00,114.39,114.46,114.32,114.34,6154.0,100.6408,100.7024,100.5792,100.5968,6154.0
2023-06-07 12:35:00,114.36,114.59,114.36,114.58,2776.0,100.6144,100.8168,100.6144,100.808,2776.0
2023-06-07 12:40:00,114.59,114.73,114.51,114.7,6165.0,100.8168,100.94,100.7464,100.9136,6165.0
2023-06-07 12:45:00,114.75,114.8,114.65,114.72,6539.0,100.9576,101.0015,100.8696,100.9312,6539.0
2023-06-07 12:50:00,114.72,114.84,114.65,114.68,12699.0,100.9312,101.0367,100.8696,100.896,12699.0
2023-06-07 12:55:00,114.66,114.91,114.63,114.89,13508.0,100.8784,101.0983,100.852,101.0807,13508.0
2023-06-07 13:00:00,114.88,114.88,114.5,114.55,6455.0,101.0719,101.0719,100.7376,100.7816,6455.0
2023-06-07 13:05:00,114.57,114.69,114.5,114.69,19052.0,100.7992,100.9048,100.7376,100.9048,19052.0
2023-06-07 13:10:00,114.67,114.76,114.61,114.74,13749.0,100.8872,100.9663,100.8344,100.9488,13749.0
2023-06-07 13:15:00,114.72,114.85,114.72,114.82,12155.0,100.9312,101.0455,100.9312,101.0191,12155.0
2023-06-07 13:20:00,114.85,115.05,114.84,115.0,26044.0,101.0455,101.2215,101.0367,101.1775,26044.0
2023-06-07 13:25:00,115.0,115.04,114.63,114.66,11251.0,101.1775,101.2127,100.852,100.8784,11251.0
2023-06-07 13:30:00,114.63,114.65,114.44,114.44,4724.0,100.852,100.8696,100.6848,100.6848,4724.0
2023-06-07 13:35:00,114.48,114.58,114.42,114.42,4306.0,100.72,100.808,100.6672,100.6672,4306.0
2023-06-07 13:40:00,114.35,114.48,114.27,114.42,5436.0,100.6056,100.72,100.5352,100.6672,5436.0
2023-06-07 13:45:00,114.46,114.52,114.32,114.42,6815.0,100.7024,100.7552,100.5792,100.6672,6815.0
2023-06-07 13:50:00,114.4,114.44,114.26,114.29,10272.0,100.6496,100.6848,100.5264,100.5528,10272.0
2023-06-07 13:55:00,114.27,114.48,114.27,114.39,5111.0,100.5352,100.72,100.5352,100.6408,5111.0
2023-06-07 14:00:00,114.38,114.54,114.38,114.48,7052.0,100.632,100.7728,100.632,100.72,7052.0
2023-06-07 14:05:00,114.51,114.54,114.25,114.26,6262.0,100.7464,100.7728,100.5176,100.5264,6262.0
2023-06-07 14:10:00,114.27,114.28,113.97,114.11,20816.0,100.5352,100.544,100.2713,100.3945,20816.0
2023-06-07 14:15:00,114.08,114.17,114.04,114.08,5381.0,100.3681,100.4473,100.3329,100.3681,5381.0
2023-06-07 14:20:00,114.11,114.25,113.98,114.19,16433.0,100.3945,100.5176,100.2801,100.4649,16433.0
2023-06-07 14:25:00,114.13,114.16,114.03,114.11,17928.0,100.4121,100.4385,100.3241,100.3945,17928.0
2023-06-07 14:30:00,114.16,114.21,113.96,114.21,17551.0,100.4385,100.4825,100.2625,100.4825,17551.0
2023-06-07 14:35:00,114.23,114.27,114.04,114.15,6693.0,100.5001,100.5352,100.3329,100.4297,6693.0
2023-06-07 14:40:00,114.11,114.18,114.0,114.08,6712.0,100.3945,100.4561,100.2977,100.3681,6712.0
2023-06-07 14:45:00,114.04,114.17,114.0,114.14,6372.0,100.3329,100.4473,100.2977,100.4209,6372.0
2023-06-07 14:50:00,114.14,114.22,114.09,114.19,5342.0,100.4209,100.4913,100.3769,100.4649,5342.0
2023-06-07 14:55:00,114.2,114.21,114.05,114.12,11633.0,100.4737,100.4825,100.3417,100.4033,11633.0
2023-06-07 15:00:00,114.09,114.16,114.0,114.14,6769.0,100.3769,100.4385,100.2977,100.4209,6769.0
2023-06-07 15:05:00,114.12,114.32,114.12,114.23,19776.0,100.4033,100.5792,100.4033,100.5001,19776.0
2023-06-07 15:10:00,114.2,114.35,114.09,114.26,26416.0,100.4737,100.6056,100.3769,100.5264,26416.0
2023-06-07 15:15:00,114.28,114.52,114.27,114.49,11453.0,100.544,100.7552,100.5352,100.7288,11453.0
2023-06-07 15:20:00,114.51,114.61,114.37,114.4,17081.0,100.7464,100.8344,100.6232,100.6496,17081.0
2023-06-07 15:25:00,114.36,114.39,114.31,114.36,7052.0,100.6144,100.6408,100.5704,100.6144,7052.0
2023-06-07 15:30:00,114.34,114.53,114.29,114.5,12023.0,100.5968,100.764,100.5528,100.7376,12023.0
2023-06-07 15:35:00,114.51,114.78,114.51,114.58,19426.0,100.7464,100.9839,100.7464,100.808,19426.0
2023-06-07 15:40:00,114.56,114.73,114.53,114.65,16973.0,100.7904,100.94,100.764,100.8696,16973.0
2023-06-07 15:45:00,114.68,114.92,114.62,114.92,26980.0,100.896,101.1071,100.8432,101.1071,26980.0
2023-06-07 15:50:00,114.98,115.05,114.8,114.8,30770.0,101.1599,101.2215,101.0015,101.0015,30770.0
2023-06-07 15:55:00,114.79,114.94,114.72,114.93,65176.0,100.9927,101.1247,100.9312,101.1159,65176.0
2023-06-08 09:30:00,114.26,114.5,113.73,114.38,25666.0,100.5264,100.7376,100.0601,100.632,25666.0
2023-06-08 09:35:00,114.45,114.59,114.06,114.2,11245.0,100.6936,100.8168,100.3505,100.4737,11245.0
2023-06-08 09:40:00,114.3,114.44,113.67,113.93,10821.0,100.5616,100.6848,100.0074,100.2361,10821.0
2023-06-08 09:45:00,113.85,113.86,113.39,113.58,10955.0,100.1657,100.1745,99.761,99.9282,10955.0
2023-06-08 09:50:00,113.59,113.74,113.4,113.51,15839.0,99.937,100.0689,99.7698,99.8666,15839.0
2023-06-08 09:55:00,113.47,113.9,113.47,113.9,9658.0,99.8314,100.2097,99.8314,100.2097,9658.0
2023-06-08 10:00:00,113.91,114.04,113.79,113.83,33415.0,100.2185,100.3329,100.1129,100.1481,33415.0
2023-06-08 10:05:00,113.75,114.22,113.72,113.98,8816.0,100.0777,100.4913,100.0514,100.2801,8816.0
2023-06-08 10:10:00,114.0,114.09,113.92,114.09,5075.0,100.2977,100.3769,100.2273,100.3769,5075.0
2023-06-08 10:15:00,114.16,114.25,114.07,114.21,5051.0,100.4385,100.5176,100.3593,100.4825,5051.0
2023-06-08 10:20:00,114.24,114.25,114.04,114.25,2247.0,100.5088,100.5176,100.3329,100.5176,2247.0
2023-06-08 10:25:00,114.21,114.4,114.11,114.37,4572.0,100.4825,100.6496,100.3945,100.6232,4572.0
2023-06-08 10:30:00,114.42,114.46,114.28,114.43,10283.0,100.6672,100.7024,100.544,100.676,10283.0
2023-06-08 10:35:00,114.47,114.6,114.35,114.38,6607.0,100.7112,100.8256,100.6056,100.632,6607.0
2023-06-08 10:40:00,114.39,114.56,114.28,114.55,6631.0,100.6408,100.7904,100.544,100.7816,6631.0
2023-06-08 10:45:00,114.57,114.77,114.55,114.63,4742.0,100.7992,100.9751,100.7816,100.852,4742.0
2023-06-08 10:50:00,114.61,114.61,114.27,114.28,19480.0,100.8344,100.8344,100.5352,100.544,19480.0
2023-06-08 10:55:00,114.28,114.55,114.28,114.34,13467.0,100.544,100.7816,100.544,100.5968,13467.0
2023-06-08 11:00:00,114.35,114.35,114.1,114.1,2367.0,100.6056,100.6056,100.3857,100.3857,2367.0
2023-06-08 11:05:00,114.11,114.16,113.89,113.94,11564.0,100.3945,100.4385,100.2009,100.2449,11564.0
2023-06-08 11:10:00,113.88,113.9,113.77,113.84,4813.0,100.1921,100.2097,100.0953,100.1569,4813.0
2023-06-08 11:15:00,113.88,113.9,113.78,113.82,5137.0,100.1921,100.2097,100.1041,100.1393,5137.0
2023-06-08 11:20:00,113.84,113.95,113.82,113.95,7911.0,100.1569,100.2537,100.1393,100.2537,7911.0
2023-06-08 11:25:00,113.96,114.07,113.9,114.06,18739.0,100.2625,100.3593,100.2097,100.3505,18739.0
2023-06-08 11:30:00,114.06,114.09,113.9,114.0,7331.0,100.3505,100.3769,100.2097,100.2977,7331.0
2023-06-08 11:35:00,113.95,114.01,113.9,114.01,5418.0,100.2537,100.3065,100.2097,100.3065,5418.0
2023-06-08 11:40:00,114.02,114.08,113.93,113.93,6680.0,100.3153,100.3681,100.2361,100.2361,6680.0
2023-06-08 11:45:00,113.98,114.03,113.85,114.03,8834.0,100.2801,100.3241,100.1657,100.3241,8834.0
2023-06-08 11:50:00,114.04,114.12,113.99,114.02,3803.0,100.3329,100.4033,100.2889,100.3153,3803.0
2023-06-08 11:55:00,114.03,114.27,114.02,114.24,8862.0,100.3241,100.5352,100.3153,100.5088,8862.0
2023-06-08 12:00:00,114.27,114.39,114.14,114.37,4639.0,100.5352,100.6408,100.4209,100.6232,4639.0
2023-06-08 12:05:00,114.38,114.41,114.24,114.31,3987.0,100.632,100.6584,100.5088,100.5704,3987.0
2023-06-08 12:10:00,114.27,114.36,114.27,114.34,6298.0,100.5352,100.6144,100.5352,100.5968,6298.0
2023-06-08 12:15:00,114.34,114.34,114.15,114.26,9016.0,100.5968,100.5968,100.4297,100.5264,9016.0
2023-06-08 12:20:00,114.26,114.44,114.25,114.29,11542.0,100.5264,100.6848,100.5176,100.5528,11542.0
2023-06-08 12:25:00,114.29,115.05,114.26,114.96,256594.0,100.5528,101.2215,100.5264,101.1423,256594.0
2023-06-08 12:30:00,114.98,115.46,114.97,115.29,113957.0,101.1599,101.5822,101.1511,101.4326,113957.0
2023-06-08 12:35:00,115.3,115.41,115.15,115.37,34510.0,101.4414,101.5382,101.3095,101.503,34510.0
2023-06-08 12:40:00,115.38,115.4,115.15,115.2,27950.0,101.5118,101.5294,101.3095,101.3535,27950.0
2023-06-08 12:45:00,115.17,115.23,115.1,115.2,13476.0,101.3271,101.3799,101.2655,101.3535,13476.0
2023-06-08 12:50:00,115.21,115.29,115.07,115.08,9325.0,101.3623,101.4326,101.2391,101.2479,9325.0
2023-06-08 12:55:00,115.11,115.13,114.85,114.91,20759.0,101.2743,101.2919,101.0455,101.0983,20759.0
2023-06-08 13:00:00,114.87,114.92,114.7,114.72,16175.0,101.0631,101.1071,100.9136,100.9312,16175.0
2023-06-08 13:05:00,114.73,114.76,114.6,114.71,16457.0,100.94,100.9663,100.8256,100.9224,16457.0
2023-06-08 13:10:00,114.7,114.8,114.66,114.78,17413.0,100.9136,101.0015,100.8784,100.9839,17413.0
2023-06-08 13:15:00,114.8,115.04,114.71,115.03,13505.0,101.0015,101.2127,100.9224,101.2039,13505.0
2023-06-08 13:20:00,115.08,115.34,115.08,115.34,16069.0,101.2479,101.4766,101.2479,101.4766,16069.0
2023-06-08 13:25:00,115.36,115.67,115.36,115.65,24477.0,101.4942,101.767,101.4942,101.7494,24477.0
2023-06-08 13:30:00,115.67,115.7,115.31,115.48,20167.0,101.767,101.7934,101.4502,101.5998,20167.0
2023-06-08 13:35:00,115.48,115.6,115.41,115.41,22049.0,101.5998,101.7054,101.5382,101.5382,22049.0
2023-06-08 13:40:00,115.4,115.51,115.33,115.43,10901.0,101.5294,101.6262,101.4678,101.5558,10901.0
2023-06-08 13:45:00,115.4,115.48,115.27,115.32,14087.0,101.5294,101.5998,101.415,101.459,14087.0
2023-06-08 13:50:00,115.35,115.45,115.3,115.31,8065.0,101.4854,101.5734,101.4414,101.4502,8065.0
2023-06-08 13:55:00,115.26,115.55,115.25,115.55,8014.0,101.4063,101.6614,101.3975,101.6614,8014.0
2023-06-08 14:00:00,115.55,115.6,115.48,115.48,12389.0,101.6614,101.7054,101.5998,101.5998,12389.0
2023-06-08 14:05:00,115.51,115.53,115.34,115.37,6148.0,101.6262,101.6438,101.4766,101.503,6148.0
2023-06-08 14:10:00,115.34,115.5,115.34,115.49,12517.0,101.4766,101.6174,101.4766,101.6086,12517.0
2023-06-08 14:15:00,115.46,115.62,115.43,115.5,21703.0,101.5822,101.723,101.5558,101.6174,21703.0
2023-06-08 14:20:00,115.51,115.52,115.36,115.4,8815.0,101.6262,101.635,101.4942,101.5294,8815.0
2023-06-08 14:25:00,115.42,115.55,115.38,115.53,9128.0,101.547,101.6614,101.5118,101.6438,9128.0
2023-06-08 14:30:00,115.55,115.59,115.46,115.55,9819.0,101.6614,101.6966,101.5822,101.6614,9819.0
2023-06-08 14:35:00,115.52,115.56,115.44,115.46,11495.0,101.635,101.6702,101.5646,101.5822,11495.0
2023-06-08 14:40:00,115.47,115.62,115.46,115.51,14119.0,101.591,101.723,101.5822,101.6262,14119.0
2023-06-08 14:45:00,115.53,115.58,115.38,115.47,10654.0,101.6438,101.6878,101.5118,101.591,10654.0
2023-06-08 14:50:00,115.47,115.68,115.46,115.51,15312.0,101.591,101.7758,101.5822,101.6262,15312.0
2023-06-08 14:55:00,115.55,115.67,115.53,115.66,13527.0,101.6614,101.767,101.6438,101.7582,13527.0
2023-06-08 15:00:00,115.68,115.71,115.6,115.6,6403.0,101.7758,101.8022,101.7054,101.7054,6403.0
2023-06-08 15:05:00,115.61,115.65,115.57,115.59,16572.0,101.7142,101.7494,101.679,101.6966,16572.0
2023-06-08 15:10:00,115.61,115.62,115.51,115.53,7099.0,101.7142,101.723,101.6262,101.6438,7099.0
2023-06-08 15:15:00,115.53,115.54,115.33,115.44,12330.0,101.6438,101.6526,101.4678,101.5646,12330.0
2023-06-08 15:20:00,115.44,115.59,115.42,115.48,15163.0,101.5646,101.6966,101.547,101.5998,15163.0
2023-06-08 15:25:00,115.48,115.49,115.33,115.36,9105.0,101.5998,101.6086,101.4678,101.4942,9105.0
2023-06-08 15:30:00,115.37,115.44,115.3,115.3,14703.0,101.503,101.5646,101.4414,101.4414,14703.0
2023-06-08 15:35:00,115.33,115.41,115.26,115.28,34329.0,101.4678,101.5382,101.4063,101.4238,34329.0
2023-06-08 15:40:00,115.28,115.45,115.25,115.45,18200.0,101.4238,101.5734,101.3975,101.5734,18200.0
2023-06-08 15:45:00,115.46,115.55,115.36,115.48,22636.0,101.5822,101.6614,101.4942,101.5998,22636.0
2023-06-08 15:50:00,115.5,115.74,115.5,115.68,49224.0,101.6174,101.8286,101.6174,101.7758,49224.0
2023-06-08 15:55:00,115.66,115.7,115.5,115.56,100011.0,101.7582,101.7934,101.6174,101.6702,100011.0
2023-06-09 09:30:00,115.84,115.84,114.91,115.13,39096.0,101.9165,101.9165,101.0983,101.2919,39096.0
2023-06-09 09:35:00,115.2,115.38,114.76,114.84,14500.0,101.3535,101.5118,100.9663,101.0367,14500.0
2023-06-09 09:40:00,114.93,115.27,114.59,114.59,19474.0,101.1159,101.415,100.8168,100.8168,19474.0
2023-06-09 09:45:00,114.59,114.81,114.42,114.71,15966.0,100.8168,101.0103,100.6672,100.9224,15966.0
2023-06-09 09:50:00,114.86,114.96,114.47,114.52,11772.0,101.0543,101.1423,100.7112,100.7552,11772.0
2023-06-09 09:55:00,114.42,114.68,114.42,114.56,5067.0,100.6672,100.896,100.6672,100.7904,5067.0
2023-06-09 10:00:00,114.51,114.53,114.25,114.45,12348.0,100.7464,100.764,100.5176,100.6936,12348.0
2023-06-09 10:05:00,114.54,114.54,114.23,114.32,13273.0,100.7728,100.7728,100.5001,100.5792,13273.0
2023-06-09 10:10:00,114.27,114.46,114.21,114.32,13284.0,100.5352,100.7024,100.4825,100.5792,13284.0
2023-06-09 10:15:00,114.36,114.48,114.24,114.47,7640.0,100.6144,100.72,100.5088,100.7112,7640.0
2023-06-09 10:20:00,114.48,114.67,114.48,114.57,10399.0,100.72,100.8872,100.72,100.7992,10399.0
2023-06-09 10:25:00,114.56,114.89,114.5,114.86,8997.0,100.7904,101.0807,100.7376,101.0543,8997.0
2023-06-09 10:30:00,114.92,115.23,114.9,115.2,15076.0,101.1071,101.3799,101.0895,101.3535,15076.0
2023-06-09 10:35:00,115.22,115.32,114.93,115.04,14116.0,101.3711,101.459,101.1159,101.2127,14116.0
2023-06-09 10:40:00,115.1,115.1,114.92,115.03,11976.0,101.2655,101.2655,101.1071,101.2039,11976.0
2023-06-09 10:45:00,114.99,115.24,114.93,115.18,16830.0,101.1687,101.3887,101.1159,101.3359,16830.0
2023-06-09 10:50:00,115.15,115.22,115.02,115.1,8424.0,101.3095,101.3711,101.1951,101.2655,8424.0
2023-06-09 10:55:00,115.14,115.24,114.95,115.07,10710.0,101.3007,101.3887,101.1335,101.2391,10710.0
2023-06-09 11:00:00,115.07,115.12,114.9,115.03,8544.0,101.2391,101.2831,101.0895,101.2039,8544.0
2023-06-09 11:05:00,115.03,115.08,114.96,115.01,7599.0,101.2039,101.2479,101.1423,101.1863,7599.0
2023-06-09 11:10:00,114.97,115.06,114.87,114.89,13411.0,101.1511,101.2303,101.0631,101.0807,13411.0
2023-06-09 11:15:00,114.89,114.9,114.62,114.64,9514.0,101.0807,101.0895,100.8432,100.8608,9514.0
2023-06-09 11:20:00,114.67,114.79,114.48,114.52,11971.0,100.8872,100.9927,100.72,100.7552,11971.0
2023-06-09 11:25:00,114.51,114.51,114.25,114.38,18101.0,100.7464,100.7464,100.5176,100.632,18101.0
2023-06-09 11:30:00,114.38,114.43,114.21,114.32,27662.0,100.632,100.676,100.4825,100.5792,27662.0
2023-06-09 11:35:00,114.33,114.47,114.27,114.4,19597.0,100.588,100.7112,100.5352,100.6496,19597.0
2023-06-09 11:40:00,114.41,114.54,114.4,114.43,14935.0,100.6584,100.7728,100.6496,100.676,14935.0
2023-06-09 11:45:00,114.4,114.55,114.31,114.39,17325.0,100.6496,100.7816,100.5704,100.6408,17325.0
2023-06-09 11:50:00,114.42,114.47,114.35,114.37,7448.0,100.6672,100.7112,100.6056,100.6232,7448.0
2023-06-09 11:55:00,114.38,114.52,114.33,114.46,6306.0,100.632,100.7552,100.588,100.7024,6306.0
2023-06-09 12:00:00,114.49,114.54,114.36,114.5,11087.0,100.7288,100.7728,100.6144,100.7376,11087.0
2023-06-09 12:05:00,114.55,114.59,114.43,114.56,6685.0,100.7816,100.8168,100.676,100.7904,6685.0
2023-06-09 12:10:00,114.57,114.64,114.51,114.56,5391.0,100.7992,100.8608,100.7464,100.7904,5391.0
2023-06-09 12:15:00,114.57,114.57,114.36,114.39,3774.0,100.7992,100.7992,100.6144,100.6408,3774.0
2023-06-09 12:20:00,114.35,114.35,114.26,114.27,6373.0,100.6056,100.6056,100.5264,100.5352,6373.0
2023-06-09 12:25:00,114.27,114.5,114.26,114.48,12511.0,100.5352,100.7376,100.5264,100.72,12511.0
2023-06-09 12:30:00,114.43,114.51,114.28,114.29,5416.0,100.676,100.7464,100.544,100.5528,5416.0
2023-06-09 12:35:00,114.29,114.33,114.15,114.18,8357.0,100.5528,100.588,100.4297,100.4561,8357.0
2023-06-09 12:40:00,114.17,114.26,114.01,114.04,13119.0,100.4473,100.5264,100.3065,100.3329,13119.0
2023-06-09 12:45:00,114.02,114.11,113.75,113.78,31703.0,100.3153,100.3945,100.0777,100.1041,31703.0
2023-06-09 12:50:00,113.79,113.85,113.7,113.81,11486.0,100.1129,100.1657,100.0338,100.1305,11486.0
2023-06-09 12:55:00,113.79,113.9,113.77,113.86,6747.0,100.1129,100.2097,100.0953,100.1745,6747.0
2023-06-09 13:00:00,113.88,113.89,113.74,113.81,6502.0,100.1921,100.2009,100.0689,100.1305,6502.0
2023-06-09 13:05:00,113.8,113.89,113.63,113.63,29256.0,100.1217,100.2009,99.9722,99.9722,29256.0
2023-06-09 13:10:00,113.63,113.71,113.59,113.64,6195.0,99.9722,100.0426,99.937,99.981,6195.0
2023-06-09 13:15:00,113.65,113.66,113.34,113.35,11350.0,99.9898,99.9986,99.717,99.7258,11350.0
2023-06-09 13:20:00,113.35,113.37,113.1,113.12,12464.0,99.7258,99.7434,99.5059,99.5235,12464.0
2023-06-09 13:25:00,113.1,113.29,113.05,113.13,10829.0,99.5059,99.673,99.4619,99.5323,10829.0
2023-06-09 13:30:00,113.13,113.17,112.87,112.92,24379.0,99.5323,99.5675,99.3035,99.3475,24379.0
2023-06-09 13:35:00,112.92,113.07,112.91,113.01,11518.0,99.3475,99.4795,99.3387,99.4267,11518.0
2023-06-09 13:40:00,113.0,113.0,112.78,112.88,8334.0,99.4179,99.4179,99.2243,99.3123,8334.0
2023-06-09 13:45:00,112.85,112.91,112.61,112.67,16291.0,99.2859,99.3387,99.0748,99.1276,16291.0
2023-06-09 13:50:00,112.64,112.64,112.42,112.57,15053.0,99.1012,99.1012,98.9076,99.0396,15053.0
2023-06-09 13:55:00,112.62,112.84,112.5,112.75,19077.0,99.0836,99.2771,98.978,99.1979,19077.0
2023-06-09 14:00:00,112.77,112.91,112.7,112.9,13622.0,99.2155,99.3387,99.154,99.3299,13622.0
2023-06-09 14:05:00,112.9,113.16,112.89,112.98,11650.0,99.3299,99.5587,99.3211,99.4003,11650.0
2023-06-09 14:10:00,112.95,113.0,112.88,112.95,8789.0,99.3739,99.4179,99.3123,99.3739,8789.0
2023-06-09 14:15:00,112.97,113.0,112.89,112.96,6182.0,99.3915,99.4179,99.3211,99.3827,6182.0
2023-06-09 14:20:00,112.98,113.1,112.97,113.02,7881.0,99.4003,99.5059,99.3915,99.4355,7881.0
2023-06-09 14:25:00,113.02,113.43,113.02,113.31,26654.0,99.4355,99.7962,99.4355,99.6906,26654.0
2023-06-09 14:30:00,113.29,113.37,113.19,113.2,7784.0,99.673,99.7434,99.5851,99.5939,7784.0
2023-06-09 14:35:00,113.2,113.2,113.0,113.09,5394.0,99.5939,99.5939,99.4179,99.4971,5394.0
2023-06-09 14:40:00,113.11,113.55,113.11,113.5,21587.0,99.5147,99.9018,99.5147,99.8578,21587.0
2023-06-09 14:45:00,113.52,113.67,113.38,113.38,5778.0,99.8754,100.0074,99.7522,99.7522,5778.0
2023-06-09 14:50:00,113.38,113.49,113.25,113.25,6029.0,99.7522,99.849,99.6378,99.6378,6029.0
2023-06-09 14:55:00,113.3,113.48,113.29,113.48,7801.0,99.6818,99.8402,99.673,99.8402,7801.0
2023-06-09 15:00:00,113.46,113.56,113.39,113.46,8640.0,99.8226,99.9106,99.761,99.8226,8640.0
2023-06-09 15:05:00,113.44,113.65,113.38,113.54,22421.0,99.805,99.9898,99.7522,99.893,22421.0
2023-06-09 15:10:00,113.53,113.77,113.47,113.77,13918.0,99.8842,100.0953,99.8314,100.0953,13918.0
2023-06-09 15:15:00,113.78,113.81,113.7,113.7,15846.0,100.1041,100.1305,100.0338,100.0338,15846.0
2023-06-09 15:20:00,113.71,113.83,113.69,113.75,16937.0,100.0426,100.1481,100.025,100.0777,16937.0
2023-06-09 15:25:00,113.75,113.91,113.72,113.91,20694.0,100.0777,100.2185,100.0514,100.2185,20694.0
2023-06-09 15:30:00,113.91,114.03,113.82,113.91,18846.0,100.2185,100.3241,100.1393,100.2185,18846.0
2023-06-09 15:35:00,113.9,114.0,113.75,113.89,20682.0,100.2097,100.2977,100.0777,100.2009,20682.0
2023-06-09 15:40:00,113.89,113.96,113.82,113.95,15456.0,100.2009,100.2625,100.1393,100.2537,15456.0
2023-06-09 15:45:00,113.94,114.02,113.83,113.93,28863.0,100.2449,100.3153,100.1481,100.2361,28863.0
2023-06-09 15:50:00,113.93,114.03,113.83,114.0,54623.0,100.2361,100.3241,100.1481,100.2977,54623.0
2023-06-09 15:55:00,113.98,114.16,113.95,113.96,111037.0,100.2801,100.4385,100.2537,100.2625,111037.0
2023-06-12 09:30:00,114.63,114.92,114.25,114.47,35249.0,100.852,101.1071,100.5176,100.7112,35249.0
2023-06-12 09:35:00,114.39,114.63,114.15,114.32,18622.0,100.6408,100.852,100.4297,100.5792,18622.0
2023-06-12 09:40:00,114.47,114.68,114.33,114.34,8114.0,100.7112,100.896,100.588,100.5968,8114.0
2023-06-12 09:45:00,114.24,114.33,113.92,114.0,13170.0,100.5088,100.588,100.2273,100.2977,13170.0
2023-06-12 09:50:00,114.02,114.55,114.02,114.5,10377.0,100.3153,100.7816,100.3153,100.7376,10377.0
2023-06-12 09:55:00,114.48,114.57,114.03,114.28,22835.0,100.72,100.7992,100.3241,100.544,22835.0
2023-06-12 10:00:00,114.32,114.8,114.17,114.8,26648.0,100.5792,101.0015,100.4473,101.0015,26648.0
2023-06-12 10:05:00,114.8,115.01,114.77,114.88,15495.0,101.0015,101.1863,100.9751,101.0719,15495.0
2023-06-12 10:10:00,114.88,115.0,114.63,114.77,12391.0,101.0719,101.1775,100.852,100.9751,12391.0
2023-06-12 10:15:00,114.75,114.86,114.59,114.77,17911.0,100.9576,101.0543,100.8168,100.9751,17911.0
2023-06-12 10:20:00,114.78,114.87,114.62,114.63,18278.0,100.9839,101.0631,100.8432,100.852,18278.0
2023-06-12 10:25:00,114.64,114.75,114.5,114.64,16728.0,100.8608,100.9576,100.7376,100.8608,16728.0
2023-06-12 10:30:00,114.61,114.76,114.53,114.58,7887.0,100.8344,100.9663,100.764,100.808,7887.0
2023-06-12 10:35:00,114.58,114.68,114.14,114.24,35772.0,100.808,100.896,100.4209,100.5088,35772.0
2023-06-12 10:40:00,114.22,114.28,113.95,113.99,10502.0,100.4913,100.544,100.2537,100.2889,10502.0
2023-06-12 10:45:00,113.95,113.95,113.78,113.87,13002.0,100.2537,100.2537,100.1041,100.1833,13002.0
2023-06-12 10:50:00,113.96,114.02,113.63,113.65,10324.0,100.2625,100.3153,99.9722,99.9898,10324.0
2023-06-12 10:55:00,113.69,113.75,113.58,113.71,18091.0,100.025,100.0777,99.9282,100.0426,18091.0
2023-06-12 11:00:00,113.72,113.98,113.72,113.89,15092.0,100.0514,100.2801,100.0514,100.2009,15092.0
2023-06-12 11:05:00,113.91,113.91,113.72,113.79,8646.0,100.2185,100.2185,100.0514,100.1129,8646.0
2023-06-12 11:10:00,113.78,113.9,113.73,113.88,13999.0,100.1041,100.2097,100.0601,100.1921,13999.0
2023-06-12 11:15:00,113.91,113.99,113.8,113.95,13040.0,100.2185,100.2889,100.1217,100.2537,13040.0
2023-06-12 11:20:00,113.97,113.97,113.78,113.87,6404.0,100.2713,100.2713,100.1041,100.1833,6404.0
2023-06-12 11:25:00,113.87,113.91,113.8,113.81,6737.0,100.1833,100.2185,100.1217,100.1305,6737.0
2023-06-12 11:30:00,113.85,113.92,113.75,113.84,18378.0,100.1657,100.2273,100.0777,100.1569,18378.0
2023-06-12 11:35:00,113.85,113.86,113.73,113.77,15421.0,100.1657,100.1745,100.0601,100.0953,15421.0
2023-06-12 11:40:00,113.76,113.93,113.75,113.86,8472.0,100.0865,100.2361,100.0777,100.1745,8472.0
2023-06-12 11:45:00,113.86,113.86,113.69,113.75,14231.0,100.1745,100.1745,100.025,100.0777,14231.0
2023-06-12 11:50:00,113.76,113.76,113.46,113.47,9270.0,100.0865,100.0865,99.8226,99.8314,9270.0
2023-06-12 11:55:00,113.46,113.5,113.32,113.35,10988.0,99.8226,99.8578,99.6994,99.7258,10988.0
2023-06-12 12:00:00,113.35,113.59,113.3,113.56,6481.0,99.7258,99.937,99.6818,99.9106,6481.0
2023-06-12 12:05:00,113.56,113.64,113.53,113.58,12931.0,99.9106,99.981,99.8842,99.9282,12931.0
2023-06-12 12:10:00,113.55,113.7,113.52,113.63,6982.0,99.9018,100.0338,99.8754,99.9722,6982.0
2023-06-12 12:15:00,113.6,113.81,113.6,113.75,19967.0,99.9458,100.1305,99.9458,100.0777,19967.0
2023-06-12 12:20:00,113.77,113.81,113.69,113.79,7456.0,100.0953,100.1305,100.025,100.1129,7456.0
2023-06-12 12:25:00,113.77,113.8,113.72,113.72,10918.0,100.0953,100.1217,100.0514,100.0514,10918.0
2023-06-12 12:30:00,113.73,113.9,113.71,113.82,6623.0,100.0601,100.2097,100.0426,100.1393,6623.0
2023-06-12 12:35:00,113.87,113.97,113.87,113.92,5921.0,100.1833,100.2713,100.1833,100.2273,5921.0
2023-06-12 12:40:00,113.93,113.94,113.74,113.77,9821.0,100.2361,100.2449,100.0689,100.0953,9821.0
2023-06-12 12:45:00,113.74,113.89,113.74,113.86,4464.0,100.0689,100.2009,100.0689,100.1745,4464.0
2023-06-12 12:50:00,113.84,113.9,113.71,113.71,4369.0,100.1569,100.2097,100.0426,100.0426,4369.0
2023-06-12 12:55:00,113.71,113.78,113.7,113.76,4620.0,100.0426,100.1041,100.0338,100.0865,4620.0
2023-06-12 13:00:00,113.74,113.8,113.65,113.69,10244.0,100.0689,100.1217,99.9898,100.025,10244.0
2023-06-12 13:05:00,113.7,113.74,113.52,113.59,29994.0,100.0338,100.0689,99.8754,99.937,29994.0
2023-06-12 13:10:00,113.55,113.66,113.55,113.6,9919.0,99.9018,99.9986,99.9018,99.9458,9919.0
2023-06-12 13:15:00,113.61,113.66,113.59,113.64,8837.0,99.9546,99.9986,99.937,99.981,8837.0
2023-06-12 13:20:00,113.64,113.89,113.61,113.84,31335.0,99.981,100.2009,99.9546,100.1569,31335.0
2023-06-12 13:25:00,113.83,113.87,113.73,113.76,5427.0,100.1481,100.1833,100.0601,100.0865,5427.0
2023-06-12 13:30:00,113.75,113.94,113.68,113.88,10318.0,100.0777,100.2449,100.0162,100.1921,10318.0
2023-06-12 13:35:00,113.86,113.86,113.72,113.75,4016.0,100.1745,100.1745,100.0514,100.0777,4016.0
2023-06-12 13:40:00,113.78,113.79,113.69,113.75,6116.0,100.1041,100.1129,100.025,100.0777,6116.0
2023-06-12 13:45:00,113.76,113.84,113.68,113.82,7701.0,100.0865,100.1569,100.0162,100.1393,7701.0
2023-06-12 13:50:00,113.83,114.0,113.8,113.98,8020.0,100.1481,100.2977,100.1217,100.2801,8020.0
2023-06-12 13:55:00,113.95,114.16,113.91,114.12,10691.0,100.2537,100.4385,100.2185,100.4033,10691.0
2023-06-12 14:00:00,114.15,114.36,114.13,114.14,19044.0,100.4297,100.6144,100.4121,100.4209,19044.0
2023-06-12 14:05:00,114.09,114.25,114.09,114.23,10819.0,100.3769,100.5176,100.3769,100.5001,10819.0
2023-06-12 14:10:00,114.2,114.42,114.19,114.4,5473.0,100.4737,100.6672,100.4649,100.6496,5473.0
2023-06-12 14:15:00,114.36,114.49,114.36,114.37,7859.0,100.6144,100.7288,100.6144,100.6232,7859.0
2023-06-12 14:20:00,114.4,114.41,114.1,114.13,10242.0,100.6496,100.6584,100.3857,100.4121,10242.0
2023-06-12 14:25:00,114.1,114.22,114.1,114.19,7568.0,100.3857,100.4913,100.3857,100.4649,7568.0
2023-06-12 14:30:00,114.16,114.31,114.1,114.3,5637.0,100.4385,100.5704,100.3857,100.5616,5637.0
2023-06-12 14:35:00,114.31,114.33,114.21,114.28,9222.0,100.5704,100.588,100.4825,100.544,9222.0
2023-06-12 14:40:00,114.27,114.42,114.26,114.38,10800.0,100.5352,100.6672,100.5264,100.632,10800.0
2023-06-12 14:45:00,114.39,114.75,114.37,114.72,26864.0,100.6408,100.9576,100.6232,100.9312,26864.0
2023-06-12 14:50:00,114.72,114.83,114.53,114.76,25537.0,100.9312,101.0279,100.764,100.9663,25537.0
2023-06-12 14:55:00,114.75,114.78,114.61,114.77,7563.0,100.9576,100.9839,100.8344,100.9751,7563.0
2023-06-12 15:00:00,114.78,114.84,114.69,114.81,9054.0,100.9839,101.0367,100.9048,101.0103,9054.0
2023-06-12 15:05:00,114.82,114.82,114.65,114.8,9261.0,101.0191,101.0191,100.8696,101.0015,9261.0
2023-06-12 15:10:00,114.76,114.88,114.7,114.88,9811.0,100.9663,101.0719,100.9136,101.0719,9811.0
2023-06-12 15:15:00,114.93,115.03,114.86,114.86,14658.0,101.1159,101.2039,101.0543,101.0543,14658.0
2023-06-12 15:20:00,114.87,114.99,114.83,114.98,15394.0,101.0631,101.1687,101.0279,101.1599,15394.0
2023-06-12 15:25:00,114.99,115.06,114.9,114.93,9449.0,101.1687,101.2303,101.0895,101.1159,9449.0
2023-06-12 15:30:00,114.94,114.98,114.75,114.83,17392.0,101.1247,101.1599,100.9576,101.0279,17392.0
2023-06-12 15:35:00,114.82,114.9,114.73,114.9,8909.0,101.0191,101.0895,100.94,101.0895,8909.0
2023-06-12 15:40:00,114.88,115.0,114.84,114.98,17277.0,101.0719,101.1775,101.0367,101.1599,17277.0
2023-06-12 15:45:00,114.96,115.12,114.94,115.04,23345.0,101.1423,101.2831,101.1247,101.2127,23345.0
2023-06-12 15:50:00,115.09,115.32,115.0,115.26,55050.0,101.2567,101.459,101.1775,101.4063,55050.0
2023-06-12 15:55:00,115.27,115.27,115.03,115.16,89866.0,101.415,101.415,101.2039,101.3183,89866.0
2023-06-13 09:30:00,115.0,115.2,114.64,114.73,59422.0,101.1775,101.3535,100.8608,100.94,59422.0
2023-06-13 09:35:00,114.85,114.85,113.96,114.55,70440.0,101.0455,101.0455,100.2625,100.7816,70440.0
2023-06-13 09:40:00,114.5,114.83,114.38,114.58,23031.0,100.7376,101.0279,100.632,100.808,23031.0
2023-06-13 09:45:00,114.52,114.58,114.05,114.19,25605.0,100.7552,100.808,100.3417,100.4649,25605.0
2023-06-13 09:50:00,114.25,114.28,114.0,114.14,41596.0,100.5176,100.544,100.2977,100.4209,41596.0
2023-06-13 09:55:00,114.23,114.6,114.23,114.6,6622.0,100.5001,100.8256,100.5001,100.8256,6622.0
2023-06-13 10:00:00,114.57,114.74,114.42,114.64,21391.0,100.7992,100.9488,100.6672,100.8608,21391.0
2023-06-13 10:05:00,114.64,115.29,114.53,115.21,20015.0,100.8608,101.4326,100.764,101.3623,20015.0
2023-06-13 10:10:00,115.16,115.33,115.1,115.17,13636.0,101.3183,101.4678,101.2655,101.3271,13636.0
2023-06-13 10:15:00,115.21,115.26,115.03,115.23,8464.0,101.3623,101.4063,101.2039,101.3799,8464.0
2023-06-13 10:20:00,115.27,115.41,115.25,115.3,8556.0,101.415,101.5382,101.3975,101.4414,8556.0
2023-06-13 10:25:00,115.29,115.4,115.07,115.38,28501.0,101.4326,101.5294,101.2391,101.5118,28501.0
2023-06-13 10:30:00,115.42,115.52,115.07,115.26,16721.0,101.547,101.635,101.2391,101.4063,16721.0
2023-06-13 10:35:00,115.29,115.33,115.15,115.25,26297.0,101.4326,101.4678,101.3095,101.3975,26297.0
2023-06-13 10:40:00,115.27,115.4,115.12,115.23,21187.0,101.415,101.5294,101.2831,101.3799,21187.0
2023-06-13 10:45:00,115.28,115.48,115.09,115.09,15093.0,101.4238,101.5998,101.2567,101.2567,15093.0
2023-06-13 10:50:00,115.09,115.17,114.97,115.04,35622.0,101.2567,101.3271,101.1511,101.2127,35622.0
2023-06-13 10:55:00,115.01,115.14,114.94,114.97,34794.0,101.1863,101.3007,101.1247,101.1511,34794.0
2023-06-13 11:00:00,114.98,115.27,114.93,115.24,386389.0,101.1599,101.415,101.1159,101.3887,386389.0
2023-06-13 11:05:00,115.27,115.44,115.09,115.18,8905.0,101.415,101.5646,101.2567,101.3359,8905.0
2023-06-13 11:10:00,115.22,115.47,115.16,115.3,5589.0,101.3711,101.591,101.3183,101.4414,5589.0
2023-06-13 11:15:00,115.31,115.66,115.31,115.33,49836.0,101.4502,101.7582,101.4502,101.4678,49836.0
2023-06-13 11:20:00,115.34,115.41,115.22,115.22,6189.0,101.4766,101.5382,101.3711,101.3711,6189.0
2023-06-13 11:25:00,115.19,115.22,114.86,114.86,10704.0,101.3447,101.3711,101.0543,101.0543,10704.0
2023-06-13 11:30:00,114.91,115.13,114.87,114.95,6940.0,101.0983,101.2919,101.0631,101.1335,6940.0
2023-06-13 11:35:00,115.02,115.05,114.77,114.84,9883.0,101.1951,101.2215,100.9751,101.0367,9883.0
2023-06-13 11:40:00,114.8,114.92,114.75,114.89,5100.0,101.0015,101.1071,100.9576,101.0807,5100.0
2023-06-13 11:45:00,114.91,115.0,114.84,114.97,12565.0,101.0983,101.1775,101.0367,101.1511,12565.0
2023-06-13 11:50:00,114.97,115.18,114.94,115.13,8893.0,101.1511,101.3359,101.1247,101.2919,8893.0
2023-06-13 11:55:00,115.13,115.13,114.98,115.01,10464.0,101.2919,101.2919,101.1599,101.1863,10464.0
2023-06-13 12:00:00,114.97,115.06,114.92,114.92,16263.0,101.1511,101.2303,101.1071,101.1071,16263.0
2023-06-13 12:05:00,114.87,114.87,114.68,114.76,10104.0,101.0631,101.0631,100.896,100.9663,10104.0
2023-06-13 12:10:00,114.73,114.74,114.55,114.55,7088.0,100.94,100.9488,100.7816,100.7816,7088.0
2023-06-13 12:15:00,114.54,114.75,114.46,114.74,6899.0,100.7728,100.9576,100.7024,100.9488,6899.0
2023-06-13 12:20:00,114.77,115.0,114.76,114.9,11371.0,100.9751,101.1775,100.9663,101.0895,11371.0
2023-06-13 12:25:00,114.92,115.03,114.89,114.96,6914.0,101.1071,101.2039,101.0807,101.1423,6914.0
2023-06-13 12:30:00,114.98,115.09,114.96,115.0,15802.0,101.1599,101.2567,101.1423,101.1775,15802.0
2023-06-13 12:35:00,115.01,115.27,114.92,115.08,439599.0,101.1863,101.415,101.1071,101.2479,439599.0
2023-06-13 12:40:00,115.1,115.32,115.05,115.09,14646.0,101.2655,101.459,101.2215,101.2567,14646.0
2023-06-13 12:45:00,115.07,115.07,114.94,114.98,9605.0,101.2391,101.2391,101.1247,101.1599,9605.0
2023-06-13 12:50:00,114.98,115.22,114.95,115.18,10835.0,101.1599,101.3711,101.1335,101.3359,10835.0
2023-06-13 12:55:00,115.19,115.35,115.17,115.32,8329.0,101.3447,101.4854,101.3271,101.459,8329.0
2023-06-13 13:00:00,115.34,115.59,115.34,115.52,8696.0,101.4766,101.6966,101.4766,101.635,8696.0
2023-06-13 13:05:00,115.54,115.6,115.46,115.5,11610.0,101.6526,101.7054,101.5822,101.6174,11610.0
2023-06-13 13:10:00,115.48,115.61,115.47,115.51,8519.0,101.5998,101.7142,101.591,101.6262,8519.0
2023-06-13 13:15:00,115.52,115.54,115.37,115.52,11168.0,101.635,101.6526,101.503,101.635,11168.0
2023-06-13 13:20:00,115.5,115.67,115.5,115.61,6295.0,101.6174,101.767,101.6174,101.7142,6295.0
2023-06-13 13:25:00,115.58,115.66,115.5,115.64,10222.0,101.6878,101.7582,101.6174,101.7406,10222.0
2023-06-13 13:30:00,115.62,115.72,115.53,115.57,7560.0,101.723,101.811,101.6438,101.679,7560.0
2023-06-13 13:35:00,115.56,115.59,115.16,115.26,18116.0,101.6702,101.6966,101.3183,101.4063,18116.0
2023-06-13 13:40:00,115.23,115.33,115.18,115.3,7615.0,101.3799,101.4678,101.3359,101.4414,7615.0
2023-06-13 13:45:00,115.33,115.43,115.26,115.31,7898.0,101.4678,101.5558,101.4063,101.4502,7898.0
2023-06-13 13:50:00,115.29,115.36,115.27,115.28,5935.0,101.4326,101.4942,101.415,101.4238,5935.0
2023-06-13 13:55:00,115.32,115.44,115.23,115.35,5686.0,101.459,101.5646,101.3799,101.4854,5686.0
2023-06-13 14:00:00,115.35,115.49,115.25,115.49,7436.0,101.4854,101.6086,101.3975,101.6086,7436.0
2023-06-13 14:05:00,115.5,115.54,115.4,115.41,14154.0,101.6174,101.6526,101.5294,101.5382,14154.0
2023-06-13 14:10:00,115.41,115.54,115.27,115.53,16087.0,101.5382,101.6526,101.415,101.6438,16087.0
2023-06-13 14:15:00,115.52,115.66,115.48,115.65,7543.0,101.635,101.7582,101.5998,101.7494,7543.0
2023-06-13 14:20:00,115.64,115.74,115.59,115.74,12261.0,101.7406,101.8286,101.6966,101.8286,12261.0
2023-06-13 14:25:00,115.71,115.88,115.63,115.69,50036.0,101.8022,101.9517,101.7318,101.7846,50036.0
2023-06-13 14:30:00,115.67,115.67,115.39,115.4,7801.0,101.767,101.767,101.5206,101.5294,7801.0
2023-06-13 14:35:00,115.39,115.49,115.18,115.49,15267.0,101.5206,101.6086,101.3359,101.6086,15267.0
2023-06-13 14:40:00,115.51,115.51,115.35,115.36,8914.0,101.6262,101.6262,101.4854,101.4942,8914.0
2023-06-13 14:45:00,115.34,115.54,115.29,115.38,7031.0,101.4766,101.6526,101.4326,101.5118,7031.0
2023-06-13 14:50:00,115.38,115.51,115.37,115.37,5783.0,101.5118,101.6262,101.503,101.503,5783.0
2023-06-13 14:55:00,115.36,115.5,115.34,115.43,5321.0,101.4942,101.6174,101.4766,101.5558,5321.0
2023-06-13 15:00:00,115.43,115.53,115.4,115.52,5718.0,101.5558,101.6438,101.5294,101.635,5718.0
2023-06-13 15:05:00,115.48,115.69,115.48,115.68,8956.0,101.5998,101.7846,101.5998,101.7758,8956.0
2023-06-13 15:10:00,115.7,115.7,115.59,115.64,10608.0,101.7934,101.7934,101.6966,101.7406,10608.0
2023-06-13 15:15:00,115.64,115.66,115.51,115.54,7985.0,101.7406,101.7582,101.6262,101.6526,7985.0
2023-06-13 15:20:00,115.51,115.69,115.49,115.49,6800.0,101.6262,101.7846,101.6086,101.6086,6800.0
2023-06-13 15:25:00,115.51,115.56,115.43,115.5,7874.0,101.6262,101.6702,101.5558,101.6174,7874.0
2023-06-13 15:30:00,115.51,115.6,115.46,115.46,10243.0,101.6262,101.7054,101.5822,101.5822,10243.0
2023-06-13 15:35:00,115.49,115.49,115.34,115.4,11982.0,101.6086,101.6086,101.4766,101.5294,11982.0
2023-06-13 15:40:00,115.4,115.54,115.4,115.43,13731.0,101.5294,101.6526,101.5294,101.5558,13731.0
2023-06-13 15:45:00,115.42,115.51,115.37,115.5,13713.0,101.547,101.6262,101.503,101.6174,13713.0
2023-06-13 15:50:00,115.52,115.6,115.46,115.6,19785.0,101.635,101.7054,101.5822,101.7054,19785.0
2023-06-13 15:55:00,115.59,115.63,115.35,115.59,128094.0,101.6966,101.7318,101.4854,101.6966,128094.0
2023-06-14 09:30:00,114.59,115.05,114.59,114.95,36819.0,102.1958,102.6061,102.1958,102.5169,36819.0
2023-06-14 09:35:00,114.86,115.43,114.85,115.22,15725.0,102.4366,102.945,102.4277,102.7577,15725.0
2023-06-14 09:40:00,115.22,115.32,114.47,114.82,13823.0,102.7577,102.8469,102.0888,102.401,13823.0
2023-06-14 09:45:00,114.91,114.93,114.57,114.57,5999.0,102.4812,102.4991,102.178,102.178,5999.0
2023-06-14 09:50:00,114.51,114.84,114.31,114.33,10523.0,102.1245,102.4188,101.9461,101.964,10523.0
2023-06-14 09:55:00,114.34,114.55,114.29,114.55,5065.0,101.9729,102.1602,101.9283,102.1602,5065.0
2023-06-14 10:00:00,114.58,114.6,114.45,114.49,6366.0,102.1869,102.2048,102.071,102.1067,6366.0
2023-06-14 10:05:00,114.51,114.82,114.51,114.78,11859.0,102.1245,102.401,102.1245,102.3653,11859.0
2023-06-14 10:10:00,114.76,114.85,114.55,114.71,17234.0,102.3475,102.4277,102.1602,102.3029,17234.0
2023-06-14 10:15:00,114.72,114.78,114.53,114.66,8550.0,102.3118,102.3653,102.1423,102.2583,8550.0
2023-06-14 10:20:00,114.68,114.92,114.67,114.68,14978.0,102.2761,102.4901,102.2672,102.2761,14978.0
2023-06-14 10:25:00,114.71,114.79,114.59,114.74,7796.0,102.3029,102.3742,102.1958,102.3296,7796.0
2023-06-14 10:30:00,114.81,115.06,114.71,115.06,21071.0,102.392,102.615,102.3029,102.615,21071.0
2023-06-14 10:35:00,115.06,115.3,115.05,115.19,13299.0,102.615,102.829,102.6061,102.7309,13299.0
2023-06-14 10:40:00,115.22,115.31,115.06,115.06,9928.0,102.7577,102.838,102.615,102.615,9928.0
2023-06-14 10:45:00,115.1,115.16,115.06,115.14,10488.0,102.6507,102.7042,102.615,102.6864,10488.0
2023-06-14 10:50:00,115.11,115.23,115.08,115.22,9696.0,102.6596,102.7666,102.6328,102.7577,9696.0
2023-06-14 10:55:00,115.25,115.54,115.22,115.47,9658.0,102.7845,103.0431,102.7577,102.9807,9658.0
2023-06-14 11:00:00,115.46,115.65,115.45,115.58,13915.0,102.9717,103.1412,102.9628,103.0788,13915.0
2023-06-14 11:05:00,115.67,115.67,115.12,115.12,3320.0,103.159,103.159,102.6685,102.6685,3320.0
2023-06-14 11:10:00,115.12,115.27,115.06,115.08,11877.0,102.6685,102.8023,102.615,102.6328,11877.0
2023-06-14 11:15:00,115.1,115.26,115.1,115.23,8766.0,102.6507,102.7934,102.6507,102.7666,8766.0
2023-06-14 11:20:00,115.22,115.4,115.18,115.29,6470.0,102.7577,102.9182,102.722,102.8201,6470.0
2023-06-14 11:25:00,115.26,115.35,115.19,115.25,6912.0,102.7934,102.8736,102.7309,102.7845,6912.0
2023-06-14 11:30:00,115.23,115.31,115.2,115.29,6530.0,102.7666,102.838,102.7399,102.8201,6530.0
2023-06-14 11:35:00,115.31,115.43,115.26,115.3,7377.0,102.838,102.945,102.7934,102.829,7377.0
2023-06-14 11:40:00,115.27,115.32,115.16,115.21,6565.0,102.8023,102.8469,102.7042,102.7488,6565.0
2023-06-14 11:45:00,115.22,115.27,115.19,115.22,3565.0,102.7577,102.8023,102.7309,102.7577,3565.0
2023-06-14 11:50:00,115.22,115.34,115.19,115.3,5930.0,102.7577,102.8647,102.7309,102.829,5930.0
2023-06-14 11:55:00,115.31,115.31,115.17,115.18,5479.0,102.838,102.838,102.7131,102.722,5479.0
2023-06-14 12:00:00,115.19,115.23,115.04,115.05,7387.0,102.7309,102.7666,102.5972,102.6061,7387.0
2023-06-14 12:05:00,115.07,115.2,115.05,115.12,2902.0,102.6239,102.7399,102.6061,102.6685,2902.0
2023-06-14 12:10:00,115.1,115.14,114.94,114.96,14533.0,102.6507,102.6864,102.508,102.5258,14533.0
2023-06-14 12:15:00,114.96,115.14,114.95,115.05,7897.0,102.5258,102.6864,102.5169,102.6061,7897.0
2023-06-14 12:20:00,115.02,115.11,114.99,115.07,9257.0,102.5793,102.6596,102.5526,102.6239,9257.0
2023-06-14 12:25:00,115.09,115.18,115.02,115.18,12051.0,102.6418,102.722,102.5793,102.722,12051.0
2023-06-14 12:30:00,115.18,115.18,114.98,115.0,8584.0,102.722,102.722,102.5437,102.5615,8584.0
2023-06-14 12:35:00,114.96,115.0,114.8,114.88,16216.0,102.5258,102.5615,102.3831,102.4545,16216.0
2023-06-14 12:40:00,114.87,115.14,114.85,115.14,3929.0,102.4456,102.6864,102.4277,102.6864,3929.0
2023-06-14 12:45:00,115.12,115.18,114.98,114.98,6000.0,102.6685,102.722,102.5437,102.5437,6000.0
2023-06-14 12:50:00,114.98,115.13,114.98,115.1,3790.0,102.5437,102.6774,102.5437,102.6507,3790.0
2023-06-14 12:55:00,115.09,115.16,115.03,115.14,2833.0,102.6418,102.7042,102.5883,102.6864,2833.0
2023-06-14 13:00:00,115.11,115.23,115.11,115.13,3770.0,102.6596,102.7666,102.6596,102.6774,3770.0
2023-06-14 13:05:00,115.13,115.41,115.09,115.36,9095.0,102.6774,102.9271,102.6418,102.8826,9095.0
2023-06-14 13:10:00,115.32,115.4,115.25,115.39,6661.0,102.8469,102.9182,102.7845,102.9093,6661.0
2023-06-14 13:15:00,115.36,115.45,115.31,115.45,9085.0,102.8826,102.9628,102.838,102.9628,9085.0
2023-06-14 13:20:00,115.43,115.57,115.4,115.57,11181.0,102.945,103.0698,102.9182,103.0698,11181.0
2023-06-14 13:25:00,115.54,115.6,115.36,115.43,11586.0,103.0431,103.0966,102.8826,102.945,11586.0
2023-06-14 13:30:00,115.4,115.46,115.32,115.33,2238.0,102.9182,102.9717,102.8469,102.8558,2238.0
2023-06-14 13:35:00,115.27,115.35,115.2,115.32,6801.0,102.8023,102.8736,102.7399,102.8469,6801.0
2023-06-14 13:40:00,115.36,115.36,115.08,115.11,6327.0,102.8826,102.8826,102.6328,102.6596,6327.0
2023-06-14 13:45:00,115.13,115.19,115.0,115.1,5209.0,102.6774,102.7309,102.5615,102.6507,5209.0
2023-06-14 13:50:00,115.05,115.11,114.98,115.09,5015.0,102.6061,102.6596,102.5437,102.6418,5015.0
2023-06-14 13:55:00,115.15,115.18,115.07,115.08,2743.0,102.6953,102.722,102.6239,102.6328,2743.0
2023-06-14 14:00:00,114.85,114.97,114.5,114.62,11260.0,102.4277,102.5347,102.1156,102.2226,11260.0
2023-06-14 14:05:00,114.49,114.5,114.08,114.36,8856.0,102.1067,102.1156,101.741,101.9907,8856.0
2023-06-14 14:10:00,114.42,114.42,113.97,113.98,14049.0,102.0442,102.0442,101.6429,101.6518,14049.0
2023-06-14 14:15:00,113.93,114.06,113.85,114.04,15574.0,101.6072,101.7232,101.5359,101.7053,15574.0
2023-06-14 14:20:00,113.94,114.04,113.74,113.74,4523.0,101.6161,101.7053,101.4378,101.4378,4523.0
2023-06-14 14:25:00,113.7,113.99,113.66,113.93,3776.0,101.4021,101.6607,101.3664,101.6072,3776.0
2023-06-14 14:30:00,113.92,114.26,113.85,114.0,9570.0,101.5983,101.9015,101.5359,101.6697,9570.0
2023-06-14 14:35:00,114.1,114.26,113.95,114.02,6014.0,101.7588,101.9015,101.6251,101.6875,6014.0
2023-06-14 14:40:00,113.96,114.49,113.96,114.46,6306.0,101.634,102.1067,101.634,102.0799,6306.0
2023-06-14 14:45:00,114.48,114.5,114.28,114.47,4152.0,102.0977,102.1156,101.9194,102.0888,4152.0
2023-06-14 14:50:00,114.51,114.51,113.98,114.22,6729.0,102.1245,102.1245,101.6518,101.8659,6729.0
2023-06-14 14:55:00,114.2,114.42,114.2,114.37,4203.0,101.848,102.0442,101.848,101.9996,4203.0
2023-06-14 15:00:00,114.4,114.72,114.4,114.62,6908.0,102.0264,102.3118,102.0264,102.2226,6908.0
2023-06-14 15:05:00,114.64,114.94,114.64,114.82,8677.0,102.2404,102.508,102.2404,102.401,8677.0
2023-06-14 15:10:00,114.84,114.86,114.54,114.61,6600.0,102.4188,102.4366,102.1512,102.2137,6600.0
2023-06-14 15:15:00,114.57,114.57,114.38,114.48,6678.0,102.178,102.178,102.0086,102.0977,6678.0
2023-06-14 15:20:00,114.47,114.83,114.45,114.75,5481.0,102.0888,102.4099,102.071,102.3385,5481.0
2023-06-14 15:25:00,114.79,114.88,114.64,114.68,10566.0,102.3742,102.4545,102.2404,102.2761,10566.0
2023-06-14 15:30:00,114.7,114.9,114.6,114.84,11599.0,102.2939,102.4723,102.2048,102.4188,11599.0
2023-06-14 15:35:00,114.86,115.09,114.86,115.05,17323.0,102.4366,102.6418,102.4366,102.6061,17323.0
2023-06-14 15:40:00,115.07,115.1,114.72,114.75,17482.0,102.6239,102.6507,102.3118,102.3385,17482.0
2023-06-14 15:45:00,114.78,114.83,114.52,114.57,26164.0,102.3653,102.4099,102.1334,102.178,26164.0
2023-06-14 15:50:00,114.54,114.54,114.28,114.39,39053.0,102.1512,102.1512,101.9194,102.0175,39053.0
2023-06-14 15:55:00,114.37,114.44,114.24,114.43,57492.0,101.9996,102.0621,101.8837,102.0531,57492.0
2023-06-15 09:30:00,114.42,114.55,114.04,114.3,31057.0,102.0442,102.1602,101.7053,101.9372,31057.0
2023-06-15 09:35:00,114.28,114.33,114.04,114.25,6862.0,101.9194,101.964,101.7053,101.8926,6862.0
2023-06-15 09:40:00,114.21,114.47,114.15,114.21,5403.0,101.8569,102.0888,101.8034,101.8569,5403.0
2023-06-15 09:45:00,114.13,114.44,113.95,114.44,9457.0,101.7856,102.0621,101.6251,102.0621,9457.0
2023-06-15 09:50:00,114.46,114.65,114.32,114.55,14769.0,102.0799,102.2494,101.955,102.1602,14769.0
2023-06-15 09:55:00,114.52,114.84,114.42,114.76,10956.0,102.1334,102.4188,102.0442,102.3475,10956.0
2023-06-15 10:00:00,114.8,114.98,114.55,114.55,16015.0,102.3831,102.5437,102.1602,102.1602,16015.0
2023-06-15 10:05:00,114.57,114.65,114.32,114.34,23374.0,102.178,102.2494,101.955,101.9729,23374.0
2023-06-15 10:10:00,114.41,114.41,114.13,114.25,8535.0,102.0353,102.0353,101.7856,101.8926,8535.0
2023-06-15 10:15:00,114.27,114.77,114.23,114.77,8682.0,101.9105,102.3564,101.8748,102.3564,8682.0
2023-06-15 10:20:00,114.7,114.72,114.49,114.69,11687.0,102.2939,102.3118,102.1067,102.285,11687.0
2023-06-15 10:25:00,114.73,114.93,114.73,114.9,8008.0,102.3207,102.4991,102.3207,102.4723,8008.0
2023-06-15 10:30:00,114.89,114.89,114.63,114.73,11295.0,102.4634,102.4634,102.2315,102.3207,11295.0
2023-06-15 10:35:00,114.72,114.75,114.5,114.54,7237.0,102.3118,102.3385,102.1156,102.1512,7237.0
2023-06-15 10:40:00,114.58,114.81,114.58,114.68,6015.0,102.1869,102.392,102.1869,102.2761,6015.0
2023-06-15 10:45:00,114.72,114.88,114.61,114.73,9469.0,102.3118,102.4545,102.2137,102.3207,9469.0
2023-06-15 10:50:00,114.76,114.94,114.62,114.92,8362.0,102.3475,102.508,102.2226,102.4901,8362.0
2023-06-15 10:55:00,114.94,115.06,114.86,115.04,15385.0,102.508,102.615,102.4366,102.5972,15385.0
2023-06-15 11:00:00,115.1,115.1,114.89,114.9,3807.0,102.6507,102.6507,102.4634,102.4723,3807.0
2023-06-15 11:05:00,114.88,115.04,114.84,114.98,13523.0,102.4545,102.5972,102.4188,102.5437,13523.0
2023-06-15 11:10:00,115.04,115.21,115.04,115.1,8683.0,102.5972,102.7488,102.5972,102.6507,8683.0
2023-06-15 11:15:00,115.09,115.23,115.09,115.11,4340.0,102.6418,102.7666,102.6418,102.6596,4340.0
2023-06-15 11:20:00,115.11,115.32,115.07,115.27,6772.0,102.6596,102.8469,102.6239,102.8023,6772.0
2023-06-15 11:25:00,115.25,115.51,115.24,115.51,9591.0,102.7845,103.0163,102.7755,103.0163,9591.0
2023-06-15 11:30:00,115.45,115.52,115.36,115.36,12555.0,102.9628,103.0253,102.8826,102.8826,12555.0
2023-06-15 11:35:00,115.38,115.72,115.35,115.72,6279.0,102.9004,103.2036,102.8736,103.2036,6279.0
2023-06-15 11:40:00,115.75,115.92,115.7,115.7,11034.0,103.2304,103.382,103.1858,103.1858,11034.0
2023-06-15 11:45:00,115.72,115.88,115.7,115.79,12941.0,103.2036,103.3463,103.1858,103.266,12941.0
2023-06-15 11:50:00,115.77,116.0,115.77,115.9,15686.0,103.2482,103.4533,103.2482,103.3642,15686.0
2023-06-15 11:55:00,115.88,115.94,115.67,115.68,7820.0,103.3463,103.3998,103.159,103.1679,7820.0
2023-06-15 12:00:00,115.69,115.7,115.56,115.61,6199.0,103.1769,103.1858,103.0609,103.1055,6199.0
2023-06-15 12:05:00,115.58,115.99,115.55,115.99,19352.0,103.0788,103.4444,103.052,103.4444,19352.0
2023-06-15 12:10:00,115.96,115.98,115.73,115.79,7032.0,103.4177,103.4355,103.2125,103.266,7032.0
2023-06-15 12:15:00,115.82,116.15,115.81,116.07,22821.0,103.2928,103.5871,103.2839,103.5158,22821.0
2023-06-15 12:20:00,116.08,116.15,115.99,116.14,8986.0,103.5247,103.5871,103.4444,103.5782,8986.0
2023-06-15 12:25:00,116.14,116.14,116.0,116.04,7976.0,103.5782,103.5782,103.4533,103.489,7976.0
2023-06-15 12:30:00,116.05,116.11,115.91,116.09,24753.0,103.4979,103.5514,103.3731,103.5336,24753.0
2023-06-15 12:35:00,116.09,116.15,116.01,116.06,6595.0,103.5336,103.5871,103.4623,103.5068,6595.0
2023-06-15 12:40:00,116.1,116.22,116.05,116.08,13701.0,103.5425,103.6495,103.4979,103.5247,13701.0
2023-06-15 12:45:00,116.08,116.2,116.03,116.16,6785.0,103.5247,103.6317,103.4801,103.596,6785.0
2023-06-15 12:50:00,116.15,116.17,116.07,116.09,5664.0,103.5871,103.6049,103.5158,103.5336,5664.0
2023-06-15 12:55:00,116.08,116.25,116.06,116.2,12481.0,103.5247,103.6763,103.5068,103.6317,12481.0
2023-06-15 13:00:00,116.26,116.28,116.19,116.22,4620.0,103.6852,103.703,103.6228,103.6495,4620.0
2023-06-15 13:05:00,116.22,116.31,116.17,116.21,5939.0,103.6495,103.7298,103.6049,103.6406,5939.0
2023-06-15 13:10:00,116.23,116.36,116.17,116.23,6255.0,103.6585,103.7744,103.6049,103.6585,6255.0
2023-06-15 13:15:00,116.23,116.27,116.1,116.1,7375.0,103.6585,103.6941,103.5425,103.5425,7375.0
2023-06-15 13:20:00,116.1,116.22,116.1,116.2,4768.0,103.5425,103.6495,103.5425,103.6317,4768.0
2023-06-15 13:25:00,116.2,116.46,116.2,116.43,7971.0,103.6317,103.8636,103.6317,103.8368,7971.0
2023-06-15 13:30:00,116.43,116.71,116.43,116.58,42478.0,103.8368,104.0865,103.8368,103.9706,42478.0
2023-06-15 13:35:00,116.57,116.69,116.5,116.69,10957.0,103.9617,104.0687,103.8993,104.0687,10957.0
2023-06-15 13:40:00,116.7,116.76,116.53,116.63,19517.0,104.0776,104.1311,103.926,104.0152,19517.0
2023-06-15 13:45:00,116.65,116.79,116.65,116.77,18338.0,104.033,104.1579,104.033,104.1401,18338.0
2023-06-15 13:50:00,116.79,116.82,116.72,116.8,18716.0,104.1579,104.1846,104.0955,104.1668,18716.0
2023-06-15 13:55:00,116.8,117.12,116.72,117.1,27117.0,104.1668,104.4522,104.0955,104.4344,27117.0
2023-06-15 14:00:00,117.11,117.16,116.94,117.0,21682.0,104.4433,104.4879,104.2917,104.3452,21682.0
2023-06-15 14:05:00,116.97,116.99,116.86,116.88,12385.0,104.3184,104.3363,104.2203,104.2382,12385.0
2023-06-15 14:10:00,116.86,116.95,116.83,116.88,7785.0,104.2203,104.3006,104.1936,104.2382,7785.0
2023-06-15 14:15:00,116.88,116.88,116.64,116.69,5746.0,104.2382,104.2382,104.0241,104.0687,5746.0
2023-06-15 14:20:00,116.7,116.76,116.6,116.66,6338.0,104.0776,104.1311,103.9884,104.0419,6338.0
2023-06-15 14:25:00,116.62,116.68,116.51,116.68,4408.0,104.0063,104.0598,103.9082,104.0598,4408.0
2023-06-15 14:30:00,116.68,116.7,116.54,116.54,3235.0,104.0598,104.0776,103.9349,103.9349,3235.0
2023-06-15 14:35:00,116.56,116.71,116.56,116.65,6882.0,103.9528,104.0865,103.9528,104.033,6882.0
2023-06-15 14:40:00,116.67,116.79,116.67,116.75,22540.0,104.0509,104.1579,104.0509,104.1222,22540.0
2023-06-15 14:45:00,116.76,116.79,116.55,116.65,6879.0,104.1311,104.1579,103.9438,104.033,6879.0
2023-06-15 14:50:00,116.6,116.81,116.56,116.81,13600.0,103.9884,104.1757,103.9528,104.1757,13600.0
2023-06-15 14:55:00,116.83,116.96,116.71,116.89,8695.0,104.1936,104.3095,104.0865,104.2471,8695.0
2023-06-15 15:00:00,116.88,117.0,116.75,116.8,5508.0,104.2382,104.3452,104.1222,104.1668,5508.0
2023-06-15 15:05:00,116.82,116.84,116.69,116.78,11138.0,104.1846,104.2025,104.0687,104.149,11138.0
2023-06-15 15:10:00,116.76,116.83,116.69,116.8,11435.0,104.1311,104.1936,104.0687,104.1668,11435.0
2023-06-15 15:15:00,116.84,116.97,116.8,116.8,9582.0,104.2025,104.3184,104.1668,104.1668,9582.0
2023-06-15 15:20:00,116.77,116.83,116.68,116.8,7927.0,104.1401,104.1936,104.0598,104.1668,7927.0
2023-06-15 15:25:00,116.81,116.83,116.71,116.8,5909.0,104.1757,104.1936,104.0865,104.1668,5909.0
2023-06-15 15:30:00,116.8,116.88,116.73,116.74,18755.0,104.1668,104.2382,104.1044,104.1133,18755.0
2023-06-15 15:35:00,116.75,116.8,116.58,116.76,20272.0,104.1222,104.1668,103.9706,104.1311,20272.0
2023-06-15 15:40:00,116.77,116.97,116.73,116.86,19358.0,104.1401,104.3184,104.1044,104.2203,19358.0
2023-06-15 15:45:00,116.86,117.09,116.86,117.08,31907.0,104.2203,104.4254,104.2203,104.4165,31907.0
2023-06-15 15:50:00,117.07,117.21,117.03,117.05,55841.0,104.4076,104.5325,104.3719,104.3898,55841.0
2023-06-15 15:55:00,117.05,117.1,116.81,116.88,91345.0,104.3898,104.4344,104.1757,104.2382,91345.0
2023-06-16 09:30:00,115.71,117.0,115.67,116.02,502499.0,103.1947,104.3452,103.159,103.4712,502499.0
2023-06-16 09:35:00,115.96,116.1,115.42,115.96,23108.0,103.4177,103.5425,102.9361,103.4177,23108.0
2023-06-16 09:40:00,115.98,116.12,115.6,115.93,17208.0,103.4355,103.5604,103.0966,103.3909,17208.0
2023-06-16 09:45:00,115.81,115.87,115.24,115.41,10476.0,103.2839,103.3374,102.7755,102.9271,10476.0
2023-06-16 09:50:00,115.5,115.89,115.41,115.83,37590.0,103.0074,103.3552,102.9271,103.3017,37590.0
2023-06-16 09:55:00,115.85,116.21,115.82,115.97,10522.0,103.3196,103.6406,103.2928,103.4266,10522.0
2023-06-16 10:00:00,116.01,116.4,115.96,116.12,15249.0,103.4623,103.8101,103.4177,103.5604,15249.0
2023-06-16 10:05:00,116.22,116.43,116.12,116.22,39303.0,103.6495,103.8368,103.5604,103.6495,39303.0
2023-06-16 10:10:00,116.15,116.31,115.97,116.07,22883.0,103.5871,103.7298,103.4266,103.5158,22883.0
2023-06-16 10:15:00,116.09,116.09,115.86,115.88,18167.0,103.5336,103.5336,103.3285,103.3463,18167.0
2023-06-16 10:20:00,115.86,116.16,115.65,115.92,58270.0,103.3285,103.596,103.1412,103.382,58270.0
2023-06-16 10:25:00,115.91,115.92,115.65,115.73,33247.0,103.3731,103.382,103.1412,103.2125,33247.0
2023-06-16 10:30:00,115.69,115.77,115.6,115.72,20449.0,103.1769,103.2482,103.0966,103.2036,20449.0
2023-06-16 10:35:00,115.74,115.74,115.56,115.73,10734.0,103.2215,103.2215,103.0609,103.2125,10734.0
2023-06-16 10:40:00,115.76,115.77,115.53,115.69,18335.0,103.2393,103.2482,103.0342,103.1769,18335.0
2023-06-16 10:45:00,115.65,115.79,115.63,115.7,11874.0,103.1412,103.266,103.1234,103.1858,11874.0
2023-06-16 10:50:00,115.69,115.72,115.45,115.59,22382.0,103.1769,103.2036,102.9628,103.0877,22382.0
2023-06-16 10:55:00,115.59,115.81,115.59,115.64,13185.0,103.0877,103.2839,103.0877,103.1323,13185.0
2023-06-16 11:00:00,115.65,115.76,115.58,115.58,5184.0,103.1412,103.2393,103.0788,103.0788,5184.0
2023-06-16 11:05:00,115.55,115.65,115.43,115.65,7191.0,103.052,103.1412,102.945,103.1412,7191.0
2023-06-16 11:10:00,115.65,115.65,115.47,115.48,7796.0,103.1412,103.1412,102.9807,102.9896,7796.0
2023-06-16 11:15:00,115.48,115.54,115.38,115.45,14648.0,102.9896,103.0431,102.9004,102.9628,14648.0
2023-06-16 11:20:00,115.48,115.53,115.39,115.48,9599.0,102.9896,103.0342,102.9093,102.9896,9599.0
2023-06-16 11:25:00,115.52,115.53,115.33,115.5,20239.0,103.0253,103.0342,102.8558,103.0074,20239.0
2023-06-16 11:30:00,115.52,115.56,115.36,115.5,5744.0,103.0253,103.0609,102.8826,103.0074,5744.0
2023-06-16 11:35:00,115.45,115.55,115.42,115.5,5184.0,102.9628,103.052,102.9361,103.0074,5184.0
2023-06-16 11:40:00,115.57,115.6,115.37,115.43,10178.0,103.0698,103.0966,102.8915,102.945,10178.0
2023-06-16 11:45:00,115.44,115.69,115.43,115.69,12767.0,102.9539,103.1769,102.945,103.1769,12767.0
2023-06-16 11:50:00,115.66,115.7,115.37,115.37,9922.0,103.1501,103.1858,102.8915,102.8915,9922.0
2023-06-16 11:55:00,115.38,115.55,115.38,115.54,18797.0,102.9004,103.052,102.9004,103.0431,18797.0
2023-06-16 12:00:00,115.56,115.62,115.42,115.47,6678.0,103.0609,103.1144,102.9361,102.9807,6678.0
2023-06-16 12:05:00,115.49,115.55,115.41,115.45,10018.0,102.9985,103.052,102.9271,102.9628,10018.0
2023-06-16 12:10:00,115.43,115.56,115.43,115.5,9062.0,102.945,103.0609,102.945,103.0074,9062.0
2023-06-16 12:15:00,115.49,115.65,115.49,115.58,5891.0,102.9985,103.1412,102.9985,103.0788,5891.0
2023-06-16 12:20:00,115.64,115.7,115.54,115.67,13695.0,103.1323,103.1858,103.0431,103.159,13695.0
2023-06-16 12:25:00,115.68,115.74,115.62,115.66,4786.0,103.1679,103.2215,103.1144,103.1501,4786.0
2023-06-16 12:30:00,115.65,115.73,115.58,115.68,16327.0,103.1412,103.2125,103.0788,103.1679,16327.0
2023-06-16 12:35:00,115.64,115.79,115.64,115.74,9996.0,103.1323,103.266,103.1323,103.2215,9996.0
2023-06-16 12:40:00,115.74,115.87,115.66,115.67,18112.0,103.2215,103.3374,103.1501,103.159,18112.0
2023-06-16 12:45:00,115.64,115.7,115.61,115.7,15902.0,103.1323,103.1858,103.1055,103.1858,15902.0
2023-06-16 12:50:00,115.68,115.75,115.64,115.69,6110.0,103.1679,103.2304,103.1323,103.1769,6110.0
2023-06-16 12:55:00,115.67,115.7,115.61,115.63,7218.0,103.159,103.1858,103.1055,103.1234,7218.0
2023-06-16 13:00:00,115.66,115.66,115.45,115.45,2706.0,103.1501,103.1501,102.9628,102.9628,2706.0
2023-06-16 13:05:00,115.48,115.51,115.29,115.33,6019.0,102.9896,103.0163,102.8201,102.8558,6019.0
2023-06-16 13:10:00,115.34,115.42,115.34,115.4,5065.0,102.8647,102.9361,102.8647,102.9182,5065.0
2023-06-16 13:15:00,115.46,115.49,115.37,115.4,6231.0,102.9717,102.9985,102.8915,102.9182,6231.0
2023-06-16 13:20:00,115.37,115.37,115.21,115.22,5983.0,102.8915,102.8915,102.7488,102.7577,5983.0
2023-06-16 13:25:00,115.22,115.27,115.17,115.18,9418.0,102.7577,102.8023,102.7131,102.722,9418.0
2023-06-16 13:30:00,115.18,115.22,115.04,115.09,8947.0,102.722,102.7577,102.5972,102.6418,8947.0
2023-06-16 13:35:00,115.14,115.23,115.09,115.1,9295.0,102.6864,102.7666,102.6418,102.6507,9295.0
2023-06-16 13:40:00,115.11,115.17,114.97,115.03,9147.0,102.6596,102.7131,102.5347,102.5883,9147.0
2023-06-16 13:45:00,115.02,115.1,114.93,114.98,5335.0,102.5793,102.6507,102.4991,102.5437,5335.0
2023-06-16 13:50:00,114.96,115.02,114.95,115.01,3928.0,102.5258,102.5793,102.5169,102.5704,3928.0
2023-06-16 13:55:00,114.93,115.01,114.91,115.0,3108.0,102.4991,102.5704,102.4812,102.5615,3108.0
2023-06-16 14:00:00,114.99,115.05,114.86,114.86,25786.0,102.5526,102.6061,102.4366,102.4366,25786.0
2023-06-16 14:05:00,114.87,114.96,114.84,114.94,8322.0,102.4456,102.5258,102.4188,102.508,8322.0
2023-06-16 14:10:00,114.98,115.04,114.94,115.0,12554.0,102.5437,102.5972,102.508,102.5615,12554.0
2023-06-16 14:15:00,115.01,115.04,114.92,115.04,7000.0,102.5704,102.5972,102.4901,102.5972,7000.0
2023-06-16 14:20:00,115.02,115.05,114.94,114.97,7650.0,102.5793,102.6061,102.508,102.5347,7650.0
2023-06-16 14:25:00,114.98,115.02,114.9,114.98,9259.0,102.5437,102.5793,102.4723,102.5437,9259.0
2023-06-16 14:30:00,114.99,115.02,114.93,114.97,11607.0,102.5526,102.5793,102.4991,102.5347,11607.0
2023-06-16 14:35:00,114.98,115.05,114.96,115.02,22256.0,102.5437,102.6061,102.5258,102.5793,22256.0
2023-06-16 14:40:00,115.03,115.15,114.95,114.98,28543.0,102.5883,102.6953,102.5169,102.5437,28543.0
2023-06-16 14:45:00,114.98,115.02,114.82,114.85,12020.0,102.5437,102.5793,102.401,102.4277,12020.0
2023-06-16 14:50:00,114.82,114.88,114.66,114.75,8687.0,102.401,102.4545,102.2583,102.3385,8687.0
2023-06-16 14:55:00,114.75,114.79,114.59,114.63,15209.0,102.3385,102.3742,102.1958,102.2315,15209.0
2023-06-16 15:00:00,114.64,114.92,114.57,114.91,32482.0,102.2404,102.4901,102.178,102.4812,32482.0
2023-06-16 15:05:00,114.89,114.97,114.83,114.9,13162.0,102.4634,102.5347,102.4099,102.4723,13162.0
2023-06-16 15:10:00,114.9,114.92,114.79,114.83,10599.0,102.4723,102.4901,102.3742,102.4099,10599.0
2023-06-16 15:15:00,114.84,114.87,114.75,114.83,8934.0,102.4188,102.4456,102.3385,102.4099,8934.0
2023-06-16 15:20:00,114.83,114.98,114.83,114.93,22242.0,102.4099,102.5437,102.4099,102.4991,22242.0
2023-06-16 15:25:00,114.93,114.95,114.75,114.81,15605.0,102.4991,102.5169,102.3385,102.392,15605.0
2023-06-16 15:30:00,114.82,114.92,114.68,114.81,27531.0,102.401,102.4901,102.2761,102.392,27531.0
2023-06-16 15:35:00,114.81,114.9,114.73,114.8,44988.0,102.392,102.4723,102.3207,102.3831,44988.0
2023-06-16 15:40:00,114.8,114.86,114.76,114.79,24937.0,102.3831,102.4366,102.3475,102.3742,24937.0
2023-06-16 15:45:00,114.8,114.9,114.76,114.79,51032.0,102.3831,102.4723,102.3475,102.3742,51032.0
2023-06-16 15:50:00,114.77,114.81,114.42,114.43,59877.0,102.3564,102.392,102.0442,102.0531,59877.0
2023-06-16 15:55:00,114.44,114.66,114.43,114.6,177873.0,102.0621,102.2583,102.0531,102.2048,177873.0
2023-06-20 09:30:00,114.12,114.4,113.52,113.8,42333.0,101.7767,102.0264,101.2416,101.4913,42333.0
2023-06-20 09:35:00,113.74,114.05,113.35,113.39,10409.0,101.4378,101.7142,101.09,101.1256,10409.0
2023-06-20 09:40:00,113.35,113.35,112.38,112.8,29211.0,101.09,101.09,100.2249,100.5994,29211.0
2023-06-20 09:45:00,112.71,113.03,112.24,112.73,21209.0,100.5192,100.8046,100.1,100.537,21209.0
2023-06-20 09:50:00,112.78,113.1,112.68,112.92,14813.0,100.5816,100.867,100.4924,100.7065,14813.0
2023-06-20 09:55:00,112.78,112.82,112.35,112.81,13962.0,100.5816,100.6173,100.1981,100.6084,13962.0
2023-06-20 10:00:00,112.74,113.2,112.61,113.06,17435.0,100.5459,100.9562,100.43,100.8313,17435.0
2023-06-20 10:05:00,113.11,113.39,113.05,113.19,26551.0,100.8759,101.1256,100.8224,100.9473,26551.0
2023-06-20 10:10:00,113.19,113.43,113.12,113.3,7394.0,100.9473,101.1613,100.8848,101.0454,7394.0
2023-06-20 10:15:00,113.31,113.32,113.07,113.1,18779.0,101.0543,101.0632,100.8402,100.867,18779.0
2023-06-20 10:20:00,113.1,113.16,112.86,112.92,45732.0,100.867,100.9205,100.653,100.7065,45732.0
2023-06-20 10:25:00,112.95,113.13,112.88,113.05,16696.0,100.7332,100.8938,100.6708,100.8224,16696.0
2023-06-20 10:30:00,113.05,113.15,112.97,113.03,9350.0,100.8224,100.9116,100.7511,100.8046,9350.0
2023-06-20 10:35:00,112.98,113.21,112.7,113.11,16342.0,100.76,100.9651,100.5103,100.8759,16342.0
2023-06-20 10:40:00,113.04,113.14,112.97,112.99,8858.0,100.8135,100.9027,100.7511,100.7689,8858.0
2023-06-20 10:45:00,112.96,113.32,112.96,113.27,16134.0,100.7421,101.0632,100.7421,101.0186,16134.0
2023-06-20 10:50:00,113.28,113.67,113.24,113.6,13652.0,101.0275,101.3753,100.9919,101.3129,13652.0
2023-06-20 10:55:00,113.61,113.73,113.39,113.7,13654.0,101.3218,101.4289,101.1256,101.4021,13654.0
2023-06-20 11:00:00,113.72,113.89,113.72,113.75,9805.0,101.4199,101.5716,101.4199,101.4467,9805.0
2023-06-20 11:05:00,113.69,113.69,113.41,113.49,7605.0,101.3932,101.3932,101.1435,101.2148,7605.0
2023-06-20 11:10:00,113.45,113.48,113.32,113.4,7806.0,101.1791,101.2059,101.0632,101.1346,7806.0
2023-06-20 11:15:00,113.45,113.53,113.36,113.45,9266.0,101.1791,101.2505,101.0989,101.1791,9266.0
2023-06-20 11:20:00,113.44,113.52,113.38,113.45,10552.0,101.1702,101.2416,101.1167,101.1791,10552.0
2023-06-20 11:25:00,113.43,113.58,113.42,113.48,12820.0,101.1613,101.2951,101.1524,101.2059,12820.0
2023-06-20 11:30:00,113.46,113.46,113.24,113.36,9578.0,101.1881,101.1881,100.9919,101.0989,9578.0
2023-06-20 11:35:00,113.39,113.5,113.3,113.45,13903.0,101.1256,101.2237,101.0454,101.1791,13903.0
2023-06-20 11:40:00,113.42,113.42,113.23,113.24,12311.0,101.1524,101.1524,100.9829,100.9919,12311.0
2023-06-20 11:45:00,113.23,113.47,113.23,113.35,11999.0,100.9829,101.197,100.9829,101.09,11999.0
2023-06-20 11:50:00,113.37,113.39,113.26,113.31,8662.0,101.1078,101.1256,101.0097,101.0543,8662.0
2023-06-20 11:55:00,113.34,113.42,113.31,113.33,7411.0,101.081,101.1524,101.0543,101.0721,7411.0
2023-06-20 12:00:00,113.33,113.4,113.25,113.25,6970.0,101.0721,101.1346,101.0008,101.0008,6970.0
2023-06-20 12:05:00,113.25,113.25,112.93,112.95,12434.0,101.0008,101.0008,100.7154,100.7332,12434.0
2023-06-20 12:10:00,112.92,113.03,112.82,112.96,15631.0,100.7065,100.8046,100.6173,100.7421,15631.0
2023-06-20 12:15:00,112.96,113.07,112.94,112.99,7741.0,100.7421,100.8402,100.7243,100.7689,7741.0
2023-06-20 12:20:00,113.03,113.18,112.94,113.17,10776.0,100.8046,100.9383,100.7243,100.9294,10776.0
2023-06-20 12:25:00,113.18,113.3,113.11,113.17,11149.0,100.9383,101.0454,100.8759,100.9294,11149.0
2023-06-20 12:30:00,113.15,113.16,112.88,113.0,24235.0,100.9116,100.9205,100.6708,100.7778,24235.0
2023-06-20 12:35:00,113.03,113.14,112.97,113.05,7888.0,100.8046,100.9027,100.7511,100.8224,7888.0
2023-06-20 12:40:00,113.04,113.31,113.04,113.21,8510.0,100.8135,101.0543,100.8135,100.9651,8510.0
2023-06-20 12:45:00,113.23,113.26,113.05,113.08,20970.0,100.9829,101.0097,100.8224,100.8492,20970.0
2023-06-20 12:50:00,113.06,113.1,112.88,112.99,17799.0,100.8313,100.867,100.6708,100.7689,17799.0
2023-06-20 12:55:00,112.96,112.99,112.77,112.86,5296.0,100.7421,100.7689,100.5727,100.653,5296.0
2023-06-20 13:00:00,112.87,113.02,112.76,112.95,9034.0,100.6619,100.7957,100.5638,100.7332,9034.0
2023-06-20 13:05:00,112.94,112.95,112.79,112.81,10368.0,100.7243,100.7332,100.5905,100.6084,10368.0
2023-06-20 13:10:00,112.83,112.97,112.79,112.92,6396.0,100.6262,100.7511,100.5905,100.7065,6396.0
2023-06-20 13:15:00,112.94,113.03,112.92,112.99,9438.0,100.7243,100.8046,100.7065,100.7689,9438.0
2023-06-20 13:20:00,112.97,112.97,112.82,112.89,10446.0,100.7511,100.7511,100.6173,100.6797,10446.0
2023-06-20 13:25:00,112.92,112.98,112.89,112.94,10055.0,100.7065,100.76,100.6797,100.7243,10055.0
2023-06-20 13:30:00,112.94,112.99,112.77,112.77,9475.0,100.7243,100.7689,100.5727,100.5727,9475.0
2023-06-20 13:35:00,112.79,112.82,112.63,112.63,8006.0,100.5905,100.6173,100.4478,100.4478,8006.0
2023-06-20 13:40:00,112.65,112.8,112.65,112.65,7240.0,100.4657,100.5994,100.4657,100.4657,7240.0
2023-06-20 13:45:00,112.67,112.78,112.65,112.77,6196.0,100.4835,100.5816,100.4657,100.5727,6196.0
2023-06-20 13:50:00,112.77,112.94,112.76,112.89,9462.0,100.5727,100.7243,100.5638,100.6797,9462.0
2023-06-20 13:55:00,112.87,112.91,112.79,112.82,10307.0,100.6619,100.6976,100.5905,100.6173,10307.0
2023-06-20 14:00:00,112.84,113.11,112.84,113.09,12089.0,100.6351,100.8759,100.6351,100.8581,12089.0
2023-06-20 14:05:00,113.15,113.15,112.97,113.07,6316.0,100.9116,100.9116,100.7511,100.8402,6316.0
2023-06-20 14:10:00,113.16,113.16,113.05,113.1,9397.0,100.9205,100.9205,100.8224,100.867,9397.0
2023-06-20 14:15:00,113.11,113.14,112.98,113.06,10626.0,100.8759,100.9027,100.76,100.8313,10626.0
2023-06-20 14:20:00,113.05,113.3,113.05,113.28,6006.0,100.8224,101.0454,100.8224,101.0275,6006.0
2023-06-20 14:25:00,113.25,113.27,113.13,113.16,13502.0,101.0008,101.0186,100.8938,100.9205,13502.0
2023-06-20 14:30:00,113.17,113.35,113.15,113.34,8504.0,100.9294,101.09,100.9116,101.081,8504.0
2023-06-20 14:35:00,113.31,113.31,113.16,113.16,7731.0,101.0543,101.0543,100.9205,100.9205,7731.0
2023-06-20 14:40:00,113.14,113.15,112.98,113.01,10154.0,100.9027,100.9116,100.76,100.7867,10154.0
2023-06-20 14:45:00,113.02,113.1,112.97,113.03,8296.0,100.7957,100.867,100.7511,100.8046,8296.0
2023-06-20 14:50:00,113.0,113.09,112.96,113.09,6315.0,100.7778,100.8581,100.7421,100.8581,6315.0
2023-06-20 14:55:00,113.09,113.15,112.99,113.03,7619.0,100.8581,100.9116,100.7689,100.8046,7619.0
2023-06-20 15:00:00,113.09,113.15,113.02,113.07,6961.0,100.8581,100.9116,100.7957,100.8402,6961.0
2023-06-20 15:05:00,113.05,113.14,113.0,113.01,6758.0,100.8224,100.9027,100.7778,100.7867,6758.0
2023-06-20 15:10:00,113.0,113.01,112.86,112.87,7170.0,100.7778,100.7867,100.653,100.6619,7170.0
2023-06-20 15:15:00,112.86,112.87,112.8,112.83,12096.0,100.653,100.6619,100.5994,100.6262,12096.0
2023-06-20 15:20:00,112.84,112.85,112.65,112.71,16197.0,100.6351,100.644,100.4657,100.5192,16197.0
2023-06-20 15:25:00,112.75,112.8,112.65,112.68,21012.0,100.5549,100.5994,100.4657,100.4924,21012.0
2023-06-20 15:30:00,112.69,112.73,112.48,112.5,20545.0,100.5013,100.537,100.3141,100.3319,20545.0
2023-06-20 15:35:00,112.47,112.5,112.37,112.4,33017.0,100.3051,100.3319,100.216,100.2427,33017.0
2023-06-20 15:40:00,112.41,112.59,112.35,112.59,20934.0,100.2516,100.4122,100.1981,100.4122,20934.0
2023-06-20 15:45:00,112.58,112.62,112.47,112.56,18331.0,100.4032,100.4389,100.3051,100.3854,18331.0
2023-06-20 15:50:00,112.58,112.8,112.58,112.61,36722.0,100.4032,100.5994,100.4032,100.43,36722.0
2023-06-20 15:55:00,112.61,112.67,112.44,112.46,114033.0,100.43,100.4835,100.2784,100.2962,114033.0
2023-06-21 09:30:00,111.8,111.81,111.22,111.36,58551.0,99.7076,99.7165,99.1903,99.3152,58551.0
2023-06-21 09:35:00,111.3,111.43,110.81,110.81,13710.0,99.2617,99.3776,98.8247,98.8247,13710.0
2023-06-21 09:40:00,110.81,111.07,110.63,111.03,17100.0,98.8247,99.0566,98.6642,99.0209,17100.0
2023-06-21 09:45:00,111.01,111.66,111.0,111.52,10563.0,99.0031,99.5828,98.9941,99.4579,10563.0
2023-06-21 09:50:00,111.58,111.84,111.49,111.84,18758.0,99.5114,99.7433,99.4311,99.7433,18758.0
2023-06-21 09:55:00,111.83,111.94,111.39,111.48,12882.0,99.7344,99.8325,99.342,99.4222,12882.0
2023-06-21 10:00:00,111.51,111.79,111.38,111.4,37705.0,99.449,99.6987,99.333,99.3509,37705.0
2023-06-21 10:05:00,111.4,111.64,111.32,111.6,18756.0,99.3509,99.5649,99.2795,99.5292,18756.0
2023-06-21 10:10:00,111.59,111.72,111.37,111.4,9031.0,99.5203,99.6363,99.3241,99.3509,9031.0
2023-06-21 10:15:00,111.37,111.58,111.34,111.38,7667.0,99.3241,99.5114,99.2974,99.333,7667.0
2023-06-21 10:20:00,111.37,111.54,111.3,111.34,4885.0,99.3241,99.4757,99.2617,99.2974,4885.0
2023-06-21 10:25:00,111.3,111.33,111.11,111.18,16919.0,99.2617,99.2884,99.0922,99.1547,16919.0
2023-06-21 10:30:00,111.28,111.35,110.96,111.17,14216.0,99.2439,99.3063,98.9585,99.1458,14216.0
2023-06-21 10:35:00,111.19,111.53,111.13,111.4,7579.0,99.1636,99.4668,99.1101,99.3509,7579.0
2023-06-21 10:40:00,111.4,111.55,111.18,111.18,8766.0,99.3509,99.4847,99.1547,99.1547,8766.0
2023-06-21 10:45:00,111.25,111.39,111.18,111.39,12206.0,99.2171,99.342,99.1547,99.342,12206.0
2023-06-21 10:50:00,111.37,111.74,111.32,111.71,23257.0,99.3241,99.6541,99.2795,99.6273,23257.0
2023-06-21 10:55:00,111.71,112.17,111.68,112.08,12061.0,99.6273,100.0376,99.6006,99.9573,12061.0
2023-06-21 11:00:00,112.16,112.39,112.14,112.22,16889.0,100.0287,100.2338,100.0108,100.0822,16889.0
2023-06-21 11:05:00,112.16,112.23,112.08,112.2,3266.0,100.0287,100.0911,99.9573,100.0643,3266.0
2023-06-21 11:10:00,112.21,112.24,112.06,112.06,7144.0,100.0733,100.1,99.9395,99.9395,7144.0
2023-06-21 11:15:00,112.06,112.15,112.0,112.12,6496.0,99.9395,100.0198,99.886,99.993,6496.0
2023-06-21 11:20:00,112.06,112.25,112.02,112.13,14125.0,99.9395,100.1089,99.9038,100.0019,14125.0
2023-06-21 11:25:00,112.09,112.13,111.99,112.03,8413.0,99.9662,100.0019,99.8771,99.9127,8413.0
2023-06-21 11:30:00,112.01,112.01,111.88,111.88,1696.0,99.8949,99.8949,99.779,99.779,1696.0
2023-06-21 11:35:00,112.02,112.25,112.02,112.13,7429.0,99.9038,100.1089,99.9038,100.0019,7429.0
2023-06-21 11:40:00,112.14,112.31,112.1,112.27,6431.0,100.0108,100.1624,99.9752,100.1268,6431.0
2023-06-21 11:45:00,112.27,112.31,112.19,112.19,4071.0,100.1268,100.1624,100.0554,100.0554,4071.0
2023-06-21 11:50:00,112.19,112.26,112.14,112.21,7642.0,100.0554,100.1179,100.0108,100.0733,7642.0
2023-06-21 11:55:00,112.21,112.31,112.17,112.22,6031.0,100.0733,100.1624,100.0376,100.0822,6031.0
2023-06-21 12:00:00,112.24,112.35,112.24,112.27,4579.0,100.1,100.1981,100.1,100.1268,4579.0
2023-06-21 12:05:00,112.29,112.35,112.17,112.35,4692.0,100.1446,100.1981,100.0376,100.1981,4692.0
2023-06-21 12:10:00,112.39,112.41,112.3,112.32,3598.0,100.2338,100.2516,100.1535,100.1714,3598.0
2023-06-21 12:15:00,112.29,112.54,112.29,112.44,6944.0,100.1446,100.3676,100.1446,100.2784,6944.0
2023-06-21 12:20:00,112.44,112.48,112.4,112.43,3811.0,100.2784,100.3141,100.2427,100.2695,3811.0
2023-06-21 12:25:00,112.43,112.45,112.31,112.44,5987.0,100.2695,100.2873,100.1624,100.2784,5987.0
2023-06-21 12:30:00,112.49,112.55,112.43,112.44,5925.0,100.323,100.3765,100.2695,100.2784,5925.0
2023-06-21 12:35:00,112.4,112.4,112.25,112.3,3593.0,100.2427,100.2427,100.1089,100.1535,3593.0
2023-06-21 12:40:00,112.31,112.31,112.12,112.12,3892.0,100.1624,100.1624,99.993,99.993,3892.0
2023-06-21 12:45:00,112.13,112.13,111.9,111.98,10471.0,100.0019,100.0019,99.7968,99.8681,10471.0
2023-06-21 12:50:00,112.0,112.04,111.85,111.85,4452.0,99.886,99.9217,99.7522,99.7522,4452.0
2023-06-21 12:55:00,111.87,111.95,111.79,111.85,4082.0,99.77,99.8414,99.6987,99.7522,4082.0
2023-06-21 13:00:00,111.84,111.88,111.68,111.85,5651.0,99.7433,99.779,99.6006,99.7522,5651.0
2023-06-21 13:05:00,111.85,112.0,111.84,112.0,5424.0,99.7522,99.886,99.7433,99.886,5424.0
2023-06-21 13:10:00,112.01,112.06,111.84,111.87,6779.0,99.8949,99.9395,99.7433,99.77,6779.0
2023-06-21 13:15:00,111.84,112.01,111.84,111.91,3169.0,99.7433,99.8949,99.7433,99.8057,3169.0
2023-06-21 13:20:00,111.9,111.93,111.82,111.86,6368.0,99.7968,99.8235,99.7254,99.7611,6368.0
2023-06-21 13:25:00,111.88,111.92,111.79,111.79,5623.0,99.779,99.8146,99.6987,99.6987,5623.0
2023-06-21 13:30:00,111.84,111.87,111.75,111.85,3574.0,99.7433,99.77,99.663,99.7522,3574.0
2023-06-21 13:35:00,111.92,112.03,111.92,112.03,2360.0,99.8146,99.9127,99.8146,99.9127,2360.0
2023-06-21 13:40:00,112.04,112.1,111.99,111.99,2624.0,99.9217,99.9752,99.8771,99.8771,2624.0
2023-06-21 13:45:00,112.0,112.03,111.95,112.0,1343.0,99.886,99.9127,99.8414,99.886,1343.0
2023-06-21 13:50:00,111.99,112.06,111.96,112.06,4145.0,99.8771,99.9395,99.8503,99.9395,4145.0
2023-06-21 13:55:00,112.04,112.13,112.01,112.07,6590.0,99.9217,100.0019,99.8949,99.9484,6590.0
2023-06-21 14:00:00,112.08,112.11,111.98,111.98,6929.0,99.9573,99.9841,99.8681,99.8681,6929.0
2023-06-21 14:05:00,111.98,112.23,111.98,112.23,11370.0,99.8681,100.0911,99.8681,100.0911,11370.0
2023-06-21 14:10:00,112.24,112.35,112.21,112.35,6145.0,100.1,100.1981,100.0733,100.1981,6145.0
2023-06-21 14:15:00,112.34,112.37,112.16,112.21,5699.0,100.1892,100.216,100.0287,100.0733,5699.0
2023-06-21 14:20:00,112.27,112.37,112.25,112.31,5525.0,100.1268,100.216,100.1089,100.1624,5525.0
2023-06-21 14:25:00,112.34,112.34,112.22,112.28,4800.0,100.1892,100.1892,100.0822,100.1357,4800.0
2023-06-21 14:30:00,112.3,112.36,112.24,112.36,5556.0,100.1535,100.207,100.1,100.207,5556.0
2023-06-21 14:35:00,112.34,112.34,112.26,112.28,5319.0,100.1892,100.1892,100.1179,100.1357,5319.0
2023-06-21 14:40:00,112.27,112.35,112.25,112.33,5702.0,100.1268,100.1981,100.1089,100.1803,5702.0
2023-06-21 14:45:00,112.3,112.35,112.23,112.29,17770.0,100.1535,100.1981,100.0911,100.1446,17770.0
2023-06-21 14:50:00,112.29,112.39,112.29,112.35,4543.0,100.1446,100.2338,100.1446,100.1981,4543.0
2023-06-21 14:55:00,112.32,112.32,112.19,112.2,7172.0,100.1714,100.1714,100.0554,100.0643,7172.0
2023-06-21 15:00:00,112.19,112.19,112.05,112.06,6144.0,100.0554,100.0554,99.9306,99.9395,6144.0
2023-06-21 15:05:00,112.03,112.1,112.0,112.07,6021.0,99.9127,99.9752,99.886,99.9484,6021.0
2023-06-21 15:10:00,112.06,112.2,112.0,112.17,9007.0,99.9395,100.0643,99.886,100.0376,9007.0
2023-06-21 15:15:00,112.2,112.22,112.12,112.22,5791.0,100.0643,100.0822,99.993,100.0822,5791.0
2023-06-21 15:20:00,112.21,112.23,112.11,112.13,12115.0,100.0733,100.0911,99.9841,100.0019,12115.0
2023-06-21 15:25:00,112.13,112.15,111.98,112.06,16965.0,100.0019,100.0198,99.8681,99.9395,16965.0
2023-06-21 15:30:00,112.07,112.1,111.7,111.71,8848.0,99.9484,99.9752,99.6184,99.6273,8848.0
2023-06-21 15:35:00,111.7,111.9,111.64,111.89,12621.0,99.6184,99.7968,99.5649,99.7879,12621.0
2023-06-21 15:40:00,111.86,112.14,111.86,112.12,11155.0,99.7611,100.0108,99.7611,99.993,11155.0
2023-06-21 15:45:00,112.12,112.24,112.08,112.22,19114.0,99.993,100.1,99.9573,100.0822,19114.0
2023-06-21 15:50:00,112.26,112.34,112.11,112.14,27887.0,100.1179,100.1892,99.9841,100.0108,27887.0
2023-06-21 15:55:00,112.14,112.2,112.01,112.16,77811.0,100.0108,100.0643,99.8949,100.0287,77811.0
2023-06-22 09:30:00,111.65,111.65,109.03,109.45,249704.0,99.5738,99.5738,97.2372,97.6118,249704.0
2023-06-22 09:35:00,109.45,109.69,107.74,109.38,154110.0,97.6118,97.8258,96.0867,97.5494,154110.0
2023-06-22 09:40:00,109.38,109.72,108.58,108.6,33088.0,97.5494,97.8526,96.8359,96.8537,33088.0
2023-06-22 09:45:00,108.66,108.66,107.74,107.96,87204.0,96.9072,96.9072,96.0867,96.2829,87204.0
2023-06-22 09:50:00,107.96,108.56,107.87,108.53,50789.0,96.2829,96.8181,96.2027,96.7913,50789.0
2023-06-22 09:55:00,108.61,108.7,107.86,108.02,52131.0,96.8626,96.9429,96.1938,96.3365,52131.0
2023-06-22 10:00:00,108.02,108.18,107.67,107.72,83787.0,96.3365,96.4792,96.0243,96.0689,83787.0
2023-06-22 10:05:00,107.8,108.26,107.62,108.07,43341.0,96.1403,96.5505,95.9797,96.3811,43341.0
2023-06-22 10:10:00,108.1,108.4,107.98,108.38,60099.0,96.4078,96.6754,96.3008,96.6575,60099.0
2023-06-22 10:15:00,108.32,108.62,108.32,108.62,39428.0,96.604,96.8716,96.604,96.8716,39428.0
2023-06-22 10:20:00,108.66,109.01,108.57,108.98,66344.0,96.9072,97.2194,96.827,97.1926,66344.0
2023-06-22 10:25:00,108.96,109.07,108.65,108.87,35034.0,97.1748,97.2729,96.8983,97.0945,35034.0
2023-06-22 10:30:00,108.88,108.97,108.59,108.62,29397.0,97.1034,97.1837,96.8448,96.8716,29397.0
2023-06-22 10:35:00,108.63,108.78,108.44,108.74,21685.0,96.8805,97.0143,96.711,96.9786,21685.0
2023-06-22 10:40:00,108.75,108.75,108.27,108.35,106351.0,96.9875,96.9875,96.5594,96.6308,106351.0
2023-06-22 10:45:00,108.32,108.37,108.22,108.23,17283.0,96.604,96.6486,96.5148,96.5237,17283.0
2023-06-22 10:50:00,108.26,108.48,108.25,108.35,33264.0,96.5505,96.7467,96.5416,96.6308,33264.0
2023-06-22 10:55:00,108.38,108.57,108.2,108.23,18959.0,96.6575,96.827,96.497,96.5237,18959.0
2023-06-22 11:00:00,108.21,108.45,108.21,108.43,41586.0,96.5059,96.7199,96.5059,96.7021,41586.0
2023-06-22 11:05:00,108.44,108.89,108.39,108.85,23994.0,96.711,97.1124,96.6664,97.0767,23994.0
2023-06-22 11:10:00,108.89,108.91,108.65,108.86,44281.0,97.1124,97.1302,96.8983,97.0856,44281.0
2023-06-22 11:15:00,108.84,108.97,108.73,108.95,21401.0,97.0678,97.1837,96.9697,97.1659,21401.0
2023-06-22 11:20:00,108.94,108.97,108.65,108.7,56038.0,97.157,97.1837,96.8983,96.9429,56038.0
2023-06-22 11:25:00,108.71,109.0,108.62,109.0,27449.0,96.9518,97.2105,96.8716,97.2105,27449.0
2023-06-22 11:30:00,109.02,109.15,108.9,109.02,45353.0,97.2283,97.3442,97.1213,97.2283,45353.0
2023-06-22 11:35:00,109.04,109.28,109.01,109.19,60070.0,97.2461,97.4602,97.2194,97.3799,60070.0
2023-06-22 11:40:00,109.19,109.41,109.03,109.06,110508.0,97.3799,97.5761,97.2372,97.264,110508.0
2023-06-22 11:45:00,109.04,109.16,108.79,108.95,127252.0,97.2461,97.3532,97.0232,97.1659,127252.0
2023-06-22 11:50:00,108.95,109.13,108.93,109.0,53563.0,97.1659,97.3264,97.148,97.2105,53563.0
2023-06-22 11:55:00,109.02,109.15,108.83,109.06,85780.0,97.2283,97.3442,97.0588,97.264,85780.0
2023-06-22 12:00:00,109.04,109.32,109.0,109.31,108781.0,97.2461,97.4958,97.2105,97.4869,108781.0
2023-06-22 12:05:00,109.34,109.9,109.33,109.9,38902.0,97.5137,98.0131,97.5048,98.0131,38902.0
2023-06-22 12:10:00,109.88,109.9,109.47,109.63,103301.0,97.9953,98.0131,97.6296,97.7723,103301.0
2023-06-22 12:15:00,109.65,109.75,109.52,109.57,46264.0,97.7902,97.8793,97.6742,97.7188,46264.0
2023-06-22 12:20:00,109.57,109.6,109.43,109.58,40160.0,97.7188,97.7456,97.594,97.7277,40160.0
2023-06-22 12:25:00,109.56,109.69,109.46,109.53,62257.0,97.7099,97.8258,97.6207,97.6831,62257.0
2023-06-22 12:30:00,109.55,109.55,109.12,109.32,37661.0,97.701,97.701,97.3175,97.4958,37661.0
2023-06-22 12:35:00,109.33,109.46,109.19,109.23,48280.0,97.5048,97.6207,97.3799,97.4156,48280.0
2023-06-22 12:40:00,109.25,109.37,109.06,109.08,57558.0,97.4334,97.5404,97.264,97.2818,57558.0
2023-06-22 12:45:00,109.08,109.27,109.07,109.23,33979.0,97.2818,97.4513,97.2729,97.4156,33979.0
2023-06-22 12:50:00,109.2,109.58,109.2,109.5,36919.0,97.3888,97.7277,97.3888,97.6564,36919.0
2023-06-22 12:55:00,109.5,109.59,109.49,109.55,15175.0,97.6564,97.7366,97.6475,97.701,15175.0
2023-06-22 13:00:00,109.58,109.73,109.45,109.47,45014.0,97.7277,97.8615,97.6118,97.6296,45014.0
2023-06-22 13:05:00,109.45,109.48,109.33,109.44,15592.0,97.6118,97.6385,97.5048,97.6029,15592.0
2023-06-22 13:10:00,109.44,109.49,109.31,109.47,48071.0,97.6029,97.6475,97.4869,97.6296,48071.0
2023-06-22 13:15:00,109.47,109.54,109.43,109.46,13423.0,97.6296,97.6921,97.594,97.6207,13423.0
2023-06-22 13:20:00,109.45,109.55,109.44,109.55,47836.0,97.6118,97.701,97.6029,97.701,47836.0
2023-06-22 13:25:00,109.54,109.56,109.34,109.36,38918.0,97.6921,97.7099,97.5137,97.5315,38918.0
2023-06-22 13:30:00,109.35,109.62,109.35,109.49,28502.0,97.5226,97.7634,97.5226,97.6475,28502.0
2023-06-22 13:35:00,109.47,109.81,109.47,109.78,35811.0,97.6296,97.9329,97.6296,97.9061,35811.0
2023-06-22 13:40:00,109.78,110.21,109.78,110.02,33707.0,97.9061,98.2896,97.9061,98.1201,33707.0
2023-06-22 13:45:00,110.0,110.05,109.72,109.72,27217.0,98.1023,98.1469,97.8526,97.8526,27217.0
2023-06-22 13:50:00,109.69,109.77,109.49,109.6,70884.0,97.8258,97.8972,97.6475,97.7456,70884.0
2023-06-22 13:55:00,109.61,109.73,109.5,109.52,29438.0,97.7545,97.8615,97.6564,97.6742,29438.0
2023-06-22 14:00:00,109.52,109.72,109.51,109.7,31569.0,97.6742,97.8526,97.6653,97.8347,31569.0
2023-06-22 14:05:00,109.7,109.9,109.69,109.85,17916.0,97.8347,98.0131,97.8258,97.9685,17916.0
2023-06-22 14:10:00,109.82,109.91,109.78,109.8,24533.0,97.9418,98.022,97.9061,97.9239,24533.0
2023-06-22 14:15:00,109.77,109.81,109.63,109.65,7490.0,97.8972,97.9329,97.7723,97.7902,7490.0
2023-06-22 14:20:00,109.66,109.77,109.63,109.71,18567.0,97.7991,97.8972,97.7723,97.8437,18567.0
2023-06-22 14:25:00,109.71,109.78,109.7,109.74,11559.0,97.8437,97.9061,97.8347,97.8704,11559.0
2023-06-22 14:30:00,109.74,109.93,109.73,109.88,14590.0,97.8704,98.0399,97.8615,97.9953,14590.0
2023-06-22 14:35:00,109.88,109.91,109.82,109.83,17563.0,97.9953,98.022,97.9418,97.9507,17563.0
2023-06-22 14:40:00,109.84,109.88,109.75,109.88,22713.0,97.9596,97.9953,97.8793,97.9953,22713.0
2023-06-22 14:45:00,109.93,109.95,109.47,109.48,32302.0,98.0399,98.0577,97.6296,97.6385,32302.0
2023-06-22 14:50:00,109.47,109.53,109.36,109.43,34572.0,97.6296,97.6831,97.5315,97.594,34572.0
2023-06-22 14:55:00,109.45,109.71,109.42,109.61,27969.0,97.6118,97.8437,97.585,97.7545,27969.0
2023-06-22 15:00:00,109.61,109.66,109.56,109.58,22398.0,97.7545,97.7991,97.7099,97.7277,22398.0
2023-06-22 15:05:00,109.57,109.75,109.57,109.75,13965.0,97.7188,97.8793,97.7188,97.8793,13965.0
2023-06-22 15:10:00,109.75,109.85,109.72,109.78,26023.0,97.8793,97.9685,97.8526,97.9061,26023.0
2023-06-22 15:15:00,109.78,109.83,109.59,109.63,31427.0,97.9061,97.9507,97.7366,97.7723,31427.0
2023-06-22 15:20:00,109.62,109.67,109.43,109.48,39923.0,97.7634,97.808,97.594,97.6385,39923.0
2023-06-22 15:25:00,109.47,109.84,109.47,109.75,49428.0,97.6296,97.9596,97.6296,97.8793,49428.0
2023-06-22 15:30:00,109.75,109.75,109.64,109.7,29819.0,97.8793,97.8793,97.7812,97.8347,29819.0
2023-06-22 15:35:00,109.7,109.84,109.65,109.67,34449.0,97.8347,97.9596,97.7902,97.808,34449.0
2023-06-22 15:40:00,109.68,109.68,109.44,109.56,39191.0,97.8169,97.8169,97.6029,97.7099,39191.0
2023-06-22 15:45:00,109.54,109.57,109.39,109.53,49257.0,97.6921,97.7188,97.5583,97.6831,49257.0
2023-06-22 15:50:00,109.54,109.64,109.46,109.59,115153.0,97.6921,97.7812,97.6207,97.7366,115153.0
2023-06-22 15:55:00,109.6,109.79,109.46,109.65,265372.0,97.7456,97.915,97.6207,97.7902,265372.0
2023-06-23 09:30:00,109.7,110.75,109.0,110.68,99522.0,97.8347,98.7712,97.2105,98.7088,99522.0
2023-06-23 09:35:00,110.85,111.3,110.07,110.25,42444.0,98.8604,99.2617,98.1647,98.3253,42444.0
2023-06-23 09:40:00,110.08,111.26,110.04,111.23,74998.0,98.1736,99.226,98.138,99.1993,74998.0
2023-06-23 09:45:00,111.32,111.45,110.53,110.96,65040.0,99.2795,99.3955,98.575,98.9585,65040.0
2023-06-23 09:50:00,110.88,111.13,110.78,110.88,37694.0,98.8871,99.1101,98.7979,98.8871,37694.0
2023-06-23 09:55:00,110.82,110.92,110.61,110.68,17578.0,98.8336,98.9228,98.6463,98.7088,17578.0
2023-06-23 10:00:00,110.72,111.26,110.6,111.03,54245.0,98.7444,99.226,98.6374,99.0209,54245.0
2023-06-23 10:05:00,111.09,111.34,110.88,110.9,22366.0,99.0744,99.2974,98.8871,98.905,22366.0
2023-06-23 10:10:00,110.9,110.92,109.72,110.1,84447.0,98.905,98.9228,97.8526,98.1915,84447.0
2023-06-23 10:15:00,110.01,110.62,110.0,110.47,16538.0,98.1112,98.6552,98.1023,98.5215,16538.0
2023-06-23 10:20:00,110.47,110.76,110.42,110.6,13332.0,98.5215,98.7801,98.4769,98.6374,13332.0
2023-06-23 10:25:00,110.54,110.59,110.33,110.59,22674.0,98.5839,98.6285,98.3966,98.6285,22674.0
2023-06-23 10:30:00,110.59,110.75,110.47,110.56,35428.0,98.6285,98.7712,98.5215,98.6017,35428.0
2023-06-23 10:35:00,110.59,110.82,110.48,110.77,49827.0,98.6285,98.8336,98.5304,98.789,49827.0
2023-06-23 10:40:00,110.77,110.81,110.53,110.57,26350.0,98.789,98.8247,98.575,98.6106,26350.0
2023-06-23 10:45:00,110.59,110.68,110.37,110.42,20717.0,98.6285,98.7088,98.4323,98.4769,20717.0
2023-06-23 10:50:00,110.43,110.5,110.26,110.34,15156.0,98.4858,98.5482,98.3342,98.4055,15156.0
2023-06-23 10:55:00,110.33,110.33,110.03,110.16,26472.0,98.3966,98.3966,98.1291,98.245,26472.0
2023-06-23 11:00:00,110.23,110.35,110.09,110.09,13718.0,98.3074,98.4144,98.1826,98.1826,13718.0
2023-06-23 11:05:00,110.1,110.1,109.67,109.89,41011.0,98.1915,98.1915,97.808,98.0042,41011.0
2023-06-23 11:10:00,109.9,110.08,109.77,109.93,61974.0,98.0131,98.1736,97.8972,98.0399,61974.0
2023-06-23 11:15:00,109.95,110.09,109.9,109.98,30253.0,98.0577,98.1826,98.0131,98.0845,30253.0
2023-06-23 11:20:00,109.98,110.05,109.91,109.93,16212.0,98.0845,98.1469,98.022,98.0399,16212.0
2023-06-23 11:25:00,109.93,109.95,109.71,109.88,26553.0,98.0399,98.0577,97.8437,97.9953,26553.0
2023-06-23 11:30:00,109.89,109.92,109.74,109.76,35817.0,98.0042,98.031,97.8704,97.8883,35817.0
2023-06-23 11:35:00,109.75,109.77,109.52,109.57,34823.0,97.8793,97.8972,97.6742,97.7188,34823.0
2023-06-23 11:40:00,109.57,109.68,109.48,109.63,42456.0,97.7188,97.8169,97.6385,97.7723,42456.0
2023-06-23 11:45:00,109.64,109.93,109.64,109.92,19483.0,97.7812,98.0399,97.7812,98.031,19483.0
2023-06-23 11:50:00,109.86,110.03,109.78,109.98,31322.0,97.9774,98.1291,97.9061,98.0845,31322.0
2023-06-23 11:55:00,109.97,110.51,109.89,110.51,10675.0,98.0755,98.5571,98.0042,98.5571,10675.0
2023-06-23 12:00:00,110.51,110.51,110.2,110.31,49123.0,98.5571,98.5571,98.2807,98.3788,49123.0
2023-06-23 12:05:00,110.34,110.35,110.23,110.31,13464.0,98.4055,98.4144,98.3074,98.3788,13464.0
2023-06-23 12:10:00,110.31,110.38,110.12,110.23,56527.0,98.3788,98.4412,98.2093,98.3074,56527.0
2023-06-23 12:15:00,110.23,110.36,110.14,110.15,26382.0,98.3074,98.4234,98.2272,98.2361,26382.0
2023-06-23 12:20:00,110.15,110.23,110.14,110.19,21374.0,98.2361,98.3074,98.2272,98.2717,21374.0
2023-06-23 12:25:00,110.21,110.35,110.17,110.27,22459.0,98.2896,98.4144,98.2539,98.3431,22459.0
2023-06-23 12:30:00,110.3,110.31,110.15,110.19,23728.0,98.3699,98.3788,98.2361,98.2717,23728.0
2023-06-23 12:35:00,110.19,110.22,110.01,110.01,10211.0,98.2717,98.2985,98.1112,98.1112,10211.0
2023-06-23 12:40:00,110.04,110.24,110.01,110.24,6589.0,98.138,98.3163,98.1112,98.3163,6589.0
2023-06-23 12:45:00,110.24,110.25,110.11,110.16,11505.0,98.3163,98.3253,98.2004,98.245,11505.0
2023-06-23 12:50:00,110.17,110.23,110.11,110.22,9199.0,98.2539,98.3074,98.2004,98.2985,9199.0
2023-06-23 12:55:00,110.16,110.28,110.08,110.22,24561.0,98.245,98.352,98.1736,98.2985,24561.0
2023-06-23 13:00:00,110.24,110.24,109.97,110.01,16186.0,98.3163,98.3163,98.0755,98.1112,16186.0
2023-06-23 13:05:00,109.95,109.98,109.85,109.89,12144.0,98.0577,98.0845,97.9685,98.0042,12144.0
2023-06-23 13:10:00,109.9,110.08,109.89,110.05,10133.0,98.0131,98.1736,98.0042,98.1469,10133.0
2023-06-23 13:15:00,110.05,110.1,109.88,109.92,10255.0,98.1469,98.1915,97.9953,98.031,10255.0
2023-06-23 13:20:00,109.94,109.99,109.79,109.87,7360.0,98.0488,98.0934,97.915,97.9864,7360.0
2023-06-23 13:25:00,109.89,109.9,109.77,109.79,13622.0,98.0042,98.0131,97.8972,97.915,13622.0
2023-06-23 13:30:00,109.78,109.79,109.6,109.63,21511.0,97.9061,97.915,97.7456,97.7723,21511.0
2023-06-23 13:35:00,109.63,109.68,109.53,109.64,27902.0,97.7723,97.8169,97.6831,97.7812,27902.0
2023-06-23 13:40:00,109.64,109.81,109.64,109.75,14586.0,97.7812,97.9329,97.7812,97.8793,14586.0
2023-06-23 13:45:00,109.75,109.83,109.66,109.68,12158.0,97.8793,97.9507,97.7991,97.8169,12158.0
2023-06-23 13:50:00,109.7,109.77,109.66,109.77,12660.0,97.8347,97.8972,97.7991,97.8972,12660.0
2023-06-23 13:55:00,109.79,109.81,109.68,109.74,12193.0,97.915,97.9329,97.8169,97.8704,12193.0
2023-06-23 14:00:00,109.74,109.74,109.56,109.68,17098.0,97.8704,97.8704,97.7099,97.8169,17098.0
2023-06-23 14:05:00,109.66,109.71,109.59,109.63,32026.0,97.7991,97.8437,97.7366,97.7723,32026.0
2023-06-23 14:10:00,109.61,109.71,109.58,109.69,28103.0,97.7545,97.8437,97.7277,97.8258,28103.0
2023-06-23 14:15:00,109.69,109.76,109.68,109.72,18913.0,97.8258,97.8883,97.8169,97.8526,18913.0
2023-06-23 14:20:00,109.72,109.76,109.57,109.59,43379.0,97.8526,97.8883,97.7188,97.7366,43379.0
2023-06-23 14:25:00,109.58,109.7,109.51,109.58,36686.0,97.7277,97.8347,97.6653,97.7277,36686.0
2023-06-23 14:30:00,109.58,109.7,109.57,109.69,15514.0,97.7277,97.8347,97.7188,97.8258,15514.0
2023-06-23 14:35:00,109.72,109.75,109.57,109.62,12166.0,97.8526,97.8793,97.7188,97.7634,12166.0
2023-06-23 14:40:00,109.62,109.74,109.59,109.61,11807.0,97.7634,97.8704,97.7366,97.7545,11807.0
2023-06-23 14:45:00,109.62,109.63,109.49,109.57,21061.0,97.7634,97.7723,97.6475,97.7188,21061.0
2023-06-23 14:50:00,109.56,109.63,109.48,109.48,20440.0,97.7099,97.7723,97.6385,97.6385,20440.0
2023-06-23 14:55:00,109.48,109.5,109.38,109.43,18499.0,97.6385,97.6564,97.5494,97.594,18499.0
2023-06-23 15:00:00,109.42,109.43,109.31,109.34,21643.0,97.585,97.594,97.4869,97.5137,21643.0
2023-06-23 15:05:00,109.32,109.56,109.31,109.55,42655.0,97.4958,97.7099,97.4869,97.701,42655.0
2023-06-23 15:10:00,109.56,109.67,109.55,109.59,36650.0,97.7099,97.808,97.701,97.7366,36650.0
2023-06-23 15:15:00,109.61,109.67,109.49,109.55,43197.0,97.7545,97.808,97.6475,97.701,43197.0
2023-06-23 15:20:00,109.55,109.66,109.43,109.5,24667.0,97.701,97.7991,97.594,97.6564,24667.0
2023-06-23 15:25:00,109.5,109.52,109.32,109.34,34289.0,97.6564,97.6742,97.4958,97.5137,34289.0
2023-06-23 15:30:00,109.35,109.5,109.31,109.49,108150.0,97.5226,97.6564,97.4869,97.6475,108150.0
2023-06-23 15:35:00,109.49,109.75,109.49,109.66,41401.0,97.6475,97.8793,97.6475,97.7991,41401.0
2023-06-23 15:40:00,109.67,109.8,109.66,109.74,72518.0,97.808,97.9239,97.7991,97.8704,72518.0
2023-06-23 15:45:00,109.74,109.76,109.48,109.51,76625.0,97.8704,97.8883,97.6385,97.6653,76625.0
2023-06-23 15:50:00,109.51,109.76,109.48,109.56,143566.0,97.6653,97.8883,97.6385,97.7099,143566.0
2023-06-23 15:55:00,109.58,109.8,109.34,109.44,291157.0,97.7277,97.9239,97.5137,97.6029,291157.0
2023-06-26 09:30:00,109.05,109.13,108.35,108.69,78166.0,97.2551,97.3264,96.6308,96.934,78166.0
2023-06-26 09:35:00,108.77,109.09,108.71,108.88,32169.0,97.0053,97.2907,96.9518,97.1034,32169.0
2023-06-26 09:40:00,108.87,109.23,108.71,109.17,23592.0,97.0945,97.4156,96.9518,97.3621,23592.0
2023-06-26 09:45:00,109.2,109.22,108.97,108.98,11227.0,97.3888,97.4067,97.1837,97.1926,11227.0
2023-06-26 09:50:00,108.95,109.0,108.73,108.79,22414.0,97.1659,97.2105,96.9697,97.0232,22414.0
2023-06-26 09:55:00,108.76,108.83,108.61,108.8,12492.0,96.9964,97.0588,96.8626,97.0321,12492.0
2023-06-26 10:00:00,108.78,109.09,108.76,109.0,21776.0,97.0143,97.2907,96.9964,97.2105,21776.0
2023-06-26 10:05:00,109.05,109.36,109.04,109.16,32297.0,97.2551,97.5315,97.2461,97.3532,32297.0
2023-06-26 10:10:00,109.16,109.43,109.08,109.43,12304.0,97.3532,97.594,97.2818,97.594,12304.0
2023-06-26 10:15:00,109.39,109.66,109.37,109.46,40731.0,97.5583,97.7991,97.5404,97.6207,40731.0
2023-06-26 10:20:00,109.48,109.48,109.22,109.22,36940.0,97.6385,97.6385,97.4067,97.4067,36940.0
2023-06-26 10:25:00,109.23,109.41,108.92,109.39,57102.0,97.4156,97.5761,97.1391,97.5583,57102.0
2023-06-26 10:30:00,109.32,109.67,109.31,109.64,27729.0,97.4958,97.808,97.4869,97.7812,27729.0
2023-06-26 10:35:00,109.64,109.64,109.5,109.6,24551.0,97.7812,97.7812,97.6564,97.7456,24551.0
2023-06-26 10:40:00,109.64,109.65,109.48,109.55,24868.0,97.7812,97.7902,97.6385,97.701,24868.0
2023-06-26 10:45:00,109.52,109.55,109.44,109.45,34892.0,97.6742,97.701,97.6029,97.6118,34892.0
2023-06-26 10:50:00,109.44,109.54,109.4,109.4,12422.0,97.6029,97.6921,97.5672,97.5672,12422.0
2023-06-26 10:55:00,109.42,109.61,109.41,109.59,17349.0,97.585,97.7545,97.5761,97.7366,17349.0
2023-06-26 11:00:00,109.59,109.96,109.58,109.89,23776.0,97.7366,98.0666,97.7277,98.0042,23776.0
2023-06-26 11:05:00,109.91,110.07,109.78,109.9,74494.0,98.022,98.1647,97.9061,98.0131,74494.0
2023-06-26 11:10:00,109.88,109.93,109.84,109.85,14207.0,97.9953,98.0399,97.9596,97.9685,14207.0
2023-06-26 11:15:00,109.84,110.24,109.79,109.95,59847.0,97.9596,98.3163,97.915,98.0577,59847.0
2023-06-26 11:20:00,109.95,110.11,109.83,109.97,14612.0,98.0577,98.2004,97.9507,98.0755,14612.0
2023-06-26 11:25:00,109.96,110.06,109.86,109.97,10186.0,98.0666,98.1558,97.9774,98.0755,10186.0
2023-06-26 11:30:00,109.95,110.04,109.84,109.95,29006.0,98.0577,98.138,97.9596,98.0577,29006.0
2023-06-26 11:35:00,109.93,110.04,109.9,109.93,23050.0,98.0399,98.138,98.0131,98.0399,23050.0
2023-06-26 11:40:00,109.93,110.17,109.89,110.17,49766.0,98.0399,98.2539,98.0042,98.2539,49766.0
2023-06-26 11:45:00,110.21,110.54,110.15,110.54,39604.0,98.2896,98.5839,98.2361,98.5839,39604.0
2023-06-26 11:50:00,110.54,110.59,110.23,110.23,68137.0,98.5839,98.6285,98.3074,98.3074,68137.0
2023-06-26 11:55:00,110.23,110.4,110.23,110.38,76858.0,98.3074,98.459,98.3074,98.4412,76858.0
2023-06-26 12:00:00,110.36,110.46,110.33,110.42,47120.0,98.4234,98.5125,98.3966,98.4769,47120.0
2023-06-26 12:05:00,110.43,110.45,110.26,110.43,17484.0,98.4858,98.5036,98.3342,98.4858,17484.0
2023-06-26 12:10:00,110.44,110.66,110.38,110.64,11195.0,98.4947,98.6909,98.4412,98.6731,11195.0
2023-06-26 12:15:00,110.67,110.8,110.6,110.64,49008.0,98.6998,98.8158,98.6374,98.6731,49008.0
2023-06-26 12:20:00,110.63,110.78,110.53,110.57,65812.0,98.6642,98.7979,98.575,98.6106,65812.0
2023-06-26 12:25:00,110.59,110.71,110.55,110.67,15318.0,98.6285,98.7355,98.5928,98.6998,15318.0
2023-06-26 12:30:00,110.66,110.71,110.54,110.54,15542.0,98.6909,98.7355,98.5839,98.5839,15542.0
2023-06-26 12:35:00,110.54,110.67,110.51,110.65,35575.0,98.5839,98.6998,98.5571,98.682,35575.0
2023-06-26 12:40:00,110.62,110.72,110.57,110.71,20612.0,98.6552,98.7444,98.6106,98.7355,20612.0
2023-06-26 12:45:00,110.72,110.73,110.6,110.66,40910.0,98.7444,98.7533,98.6374,98.6909,40910.0
2023-06-26 12:50:00,110.66,110.71,110.6,110.6,28382.0,98.6909,98.7355,98.6374,98.6374,28382.0
2023-06-26 12:55:00,110.61,110.64,110.56,110.63,31702.0,98.6463,98.6731,98.6017,98.6642,31702.0
2023-06-26 13:00:00,110.62,110.67,110.57,110.65,49900.0,98.6552,98.6998,98.6106,98.682,49900.0
2023-06-26 13:05:00,110.66,110.73,110.6,110.7,15793.0,98.6909,98.7533,98.6374,98.7266,15793.0
2023-06-26 13:10:00,110.7,110.74,110.66,110.7,31346.0,98.7266,98.7623,98.6909,98.7266,31346.0
2023-06-26 13:15:00,110.71,110.8,110.66,110.7,41543.0,98.7355,98.8158,98.6909,98.7266,41543.0
2023-06-26 13:20:00,110.7,110.74,110.67,110.71,24136.0,98.7266,98.7623,98.6998,98.7355,24136.0
2023-06-26 13:25:00,110.7,110.75,110.56,110.61,38431.0,98.7266,98.7712,98.6017,98.6463,38431.0
2023-06-26 13:30:00,110.62,110.65,110.54,110.56,34046.0,98.6552,98.682,98.5839,98.6017,34046.0
2023-06-26 13:35:00,110.56,110.84,110.55,110.6,129967.0,98.6017,98.8514,98.5928,98.6374,129967.0
2023-06-26 13:40:00,110.6,110.75,110.57,110.64,59412.0,98.6374,98.7712,98.6106,98.6731,59412.0
2023-06-26 13:45:00,110.67,110.76,110.62,110.73,60679.0,98.6998,98.7801,98.6552,98.7533,60679.0
2023-06-26 13:50:00,110.72,110.81,110.65,110.66,58685.0,98.7444,98.8247,98.682,98.6909,58685.0
2023-06-26 13:55:00,110.66,110.71,110.51,110.58,20442.0,98.6909,98.7355,98.5571,98.6196,20442.0
2023-06-26 14:00:00,110.56,110.62,110.52,110.52,38936.0,98.6017,98.6552,98.5661,98.5661,38936.0
2023-06-26 14:05:00,110.54,110.55,110.39,110.44,62846.0,98.5839,98.5928,98.4501,98.4947,62846.0
2023-06-26 14:10:00,110.43,110.54,110.29,110.52,34264.0,98.4858,98.5839,98.3609,98.5661,34264.0
2023-06-26 14:15:00,110.49,110.61,110.47,110.5,52076.0,98.5393,98.6463,98.5215,98.5482,52076.0
2023-06-26 14:20:00,110.48,110.66,110.45,110.66,66925.0,98.5304,98.6909,98.5036,98.6909,66925.0
2023-06-26 14:25:00,110.66,110.67,110.5,110.54,29126.0,98.6909,98.6998,98.5482,98.5839,29126.0
2023-06-26 14:30:00,110.53,110.61,110.49,110.5,60462.0,98.575,98.6463,98.5393,98.5482,60462.0
2023-06-26 14:35:00,110.51,110.62,110.46,110.62,65582.0,98.5571,98.6552,98.5125,98.6552,65582.0
2023-06-26 14:40:00,110.61,110.62,110.52,110.6,92034.0,98.6463,98.6552,98.5661,98.6374,92034.0
2023-06-26 14:45:00,110.61,110.68,110.59,110.68,55820.0,98.6463,98.7088,98.6285,98.7088,55820.0
2023-06-26 14:50:00,110.68,110.75,110.61,110.75,37232.0,98.7088,98.7712,98.6463,98.7712,37232.0
2023-06-26 14:55:00,110.75,110.86,110.66,110.73,100251.0,98.7712,98.8693,98.6909,98.7533,100251.0
2023-06-26 15:00:00,110.73,110.84,110.66,110.75,82549.0,98.7533,98.8514,98.6909,98.7712,82549.0
2023-06-26 15:05:00,110.74,110.8,110.68,110.68,25967.0,98.7623,98.8158,98.7088,98.7088,25967.0
2023-06-26 15:10:00,110.69,110.8,110.69,110.77,47061.0,98.7177,98.8158,98.7177,98.789,47061.0
2023-06-26 15:15:00,110.78,110.97,110.7,110.97,92990.0,98.7979,98.9674,98.7266,98.9674,92990.0
2023-06-26 15:20:00,110.97,111.07,110.82,110.99,70068.0,98.9674,99.0566,98.8336,98.9852,70068.0
2023-06-26 15:25:00,110.99,111.0,110.79,110.81,41155.0,98.9852,98.9941,98.8069,98.8247,41155.0
2023-06-26 15:30:00,110.81,110.83,110.67,110.75,97440.0,98.8247,98.8425,98.6998,98.7712,97440.0
2023-06-26 15:35:00,110.75,111.05,110.75,111.02,36060.0,98.7712,99.0387,98.7712,99.012,36060.0
2023-06-26 15:40:00,111.02,111.05,110.87,110.95,61106.0,99.012,99.0387,98.8782,98.9495,61106.0
2023-06-26 15:45:00,110.94,111.07,110.86,110.97,42525.0,98.9406,99.0566,98.8693,98.9674,42525.0
2023-06-26 15:50:00,110.96,111.02,110.76,110.82,101387.0,98.9585,99.012,98.7801,98.8336,101387.0
2023-06-26 15:55:00,110.82,110.96,110.7,110.85,233144.0,98.8336,98.9585,98.7266,98.8604,233144.0
2023-06-27 09:30:00,111.2,111.34,110.75,110.79,54823.0,99.1725,99.2974,98.7712,98.8069,54823.0
2023-06-27 09:35:00,110.94,111.37,110.61,111.34,36255.0,98.9406,99.3241,98.6463,99.2974,36255.0
2023-06-27 09:40:00,111.36,111.53,110.36,110.47,51804.0,99.3152,99.4668,98.4234,98.5215,51804.0
2023-06-27 09:45:00,110.47,110.63,110.24,110.39,17327.0,98.5215,98.6642,98.3163,98.4501,17327.0
2023-06-27 09:50:00,110.38,110.61,110.3,110.54,17302.0,98.4412,98.6463,98.3699,98.5839,17302.0
2023-06-27 09:55:00,110.54,110.73,110.27,110.71,29648.0,98.5839,98.7533,98.3431,98.7355,29648.0
2023-06-27 10:00:00,110.72,110.81,110.57,110.72,14808.0,98.7444,98.8247,98.6106,98.7444,14808.0
2023-06-27 10:05:00,110.7,111.07,110.7,111.05,25274.0,98.7266,99.0566,98.7266,99.0387,25274.0
2023-06-27 10:10:00,111.08,111.15,110.88,111.04,29762.0,99.0655,99.1279,98.8871,99.0298,29762.0
2023-06-27 10:15:00,111.04,111.22,110.99,111.12,112321.0,99.0298,99.1903,98.9852,99.1012,112321.0
2023-06-27 10:20:00,111.09,111.36,111.08,111.2,83360.0,99.0744,99.3152,99.0655,99.1725,83360.0
2023-06-27 10:25:00,111.17,111.3,111.01,111.24,76289.0,99.1458,99.2617,99.0031,99.2082,76289.0
2023-06-27 10:30:00,111.29,111.69,111.17,111.63,86594.0,99.2528,99.6095,99.1458,99.556,86594.0
2023-06-27 10:35:00,111.65,111.75,111.38,111.6,96934.0,99.5738,99.663,99.333,99.5292,96934.0
2023-06-27 10:40:00,111.6,111.73,111.55,111.7,73561.0,99.5292,99.6452,99.4847,99.6184,73561.0
2023-06-27 10:45:00,111.73,112.07,111.72,111.99,84718.0,99.6452,99.9484,99.6363,99.8771,84718.0
2023-06-27 10:50:00,112.0,112.03,111.72,111.77,31315.0,99.886,99.9127,99.6363,99.6809,31315.0
2023-06-27 10:55:00,111.8,112.0,111.77,111.94,37458.0,99.7076,99.886,99.6809,99.8325,37458.0
2023-06-27 11:00:00,111.98,112.04,111.77,111.86,99680.0,99.8681,99.9217,99.6809,99.7611,99680.0
2023-06-27 11:05:00,111.86,112.02,111.81,111.98,19819.0,99.7611,99.9038,99.7165,99.8681,19819.0
2023-06-27 11:10:00,111.98,112.04,111.75,111.84,30616.0,99.8681,99.9217,99.663,99.7433,30616.0
2023-06-27 11:15:00,111.83,111.92,111.77,111.81,32875.0,99.7344,99.8146,99.6809,99.7165,32875.0
2023-06-27 11:20:00,111.81,111.81,111.66,111.77,31699.0,99.7165,99.7165,99.5828,99.6809,31699.0
2023-06-27 11:25:00,111.78,111.85,111.76,111.83,24168.0,99.6898,99.7522,99.6719,99.7344,24168.0
2023-06-27 11:30:00,111.83,111.86,111.62,111.79,28675.0,99.7344,99.7611,99.5471,99.6987,28675.0
2023-06-27 11:35:00,111.79,111.87,111.77,111.87,75991.0,99.6987,99.77,99.6809,99.77,75991.0
2023-06-27 11:40:00,111.92,111.99,111.8,111.85,14558.0,99.8146,99.8771,99.7076,99.7522,14558.0
2023-06-27 11:45:00,111.82,111.94,111.81,111.86,12151.0,99.7254,99.8325,99.7165,99.7611,12151.0
2023-06-27 11:50:00,111.84,111.86,111.59,111.61,18102.0,99.7433,99.7611,99.5203,99.5382,18102.0
2023-06-27 11:55:00,111.62,111.64,111.5,111.5,11856.0,99.5471,99.5649,99.4401,99.4401,11856.0
2023-06-27 12:00:00,111.5,111.56,111.45,111.49,10500.0,99.4401,99.4936,99.3955,99.4311,10500.0
2023-06-27 12:05:00,111.51,111.51,111.37,111.41,17891.0,99.449,99.449,99.3241,99.3598,17891.0
2023-06-27 12:10:00,111.39,111.41,111.23,111.25,17982.0,99.342,99.3598,99.1993,99.2171,17982.0
2023-06-27 12:15:00,111.26,111.29,111.06,111.12,16947.0,99.226,99.2528,99.0476,99.1012,16947.0
2023-06-27 12:20:00,111.12,111.12,110.94,111.09,31630.0,99.1012,99.1012,98.9406,99.0744,31630.0
2023-06-27 12:25:00,111.09,111.19,110.93,110.94,15345.0,99.0744,99.1636,98.9317,98.9406,15345.0
2023-06-27 12:30:00,110.95,111.06,110.85,110.86,22234.0,98.9495,99.0476,98.8604,98.8693,22234.0
2023-06-27 12:35:00,110.86,111.14,110.77,111.1,23154.0,98.8693,99.119,98.789,99.0833,23154.0
2023-06-27 12:40:00,111.13,111.14,110.98,110.98,12944.0,99.1101,99.119,98.9763,98.9763,12944.0
2023-06-27 12:45:00,110.98,111.08,110.96,111.08,15852.0,98.9763,99.0655,98.9585,99.0655,15852.0
2023-06-27 12:50:00,111.05,111.18,110.97,111.13,15489.0,99.0387,99.1547,98.9674,99.1101,15489.0
2023-06-27 12:55:00,111.14,111.26,111.02,111.19,115833.0,99.119,99.226,99.012,99.1636,115833.0
2023-06-27 13:00:00,111.2,111.67,111.2,111.67,105996.0,99.1725,99.5917,99.1725,99.5917,105996.0
2023-06-27 13:05:00,111.67,111.75,111.44,111.47,112135.0,99.5917,99.663,99.3865,99.4133,112135.0
2023-06-27 13:10:00,111.48,111.67,111.37,111.6,22225.0,99.4222,99.5917,99.3241,99.5292,22225.0
2023-06-27 13:15:00,111.59,111.59,110.97,111.04,60218.0,99.5203,99.5203,98.9674,99.0298,60218.0
2023-06-27 13:20:00,111.02,111.23,111.0,111.19,24640.0,99.012,99.1993,98.9941,99.1636,24640.0
2023-06-27 13:25:00,111.19,111.21,111.1,111.2,26171.0,99.1636,99.1814,99.0833,99.1725,26171.0
2023-06-27 13:30:00,111.21,111.24,111.17,111.2,21963.0,99.1814,99.2082,99.1458,99.1725,21963.0
2023-06-27 13:35:00,111.2,111.25,111.19,111.21,34147.0,99.1725,99.2171,99.1636,99.1814,34147.0
2023-06-27 13:40:00,111.2,111.36,111.18,111.21,18723.0,99.1725,99.3152,99.1547,99.1814,18723.0
2023-06-27 13:45:00,111.2,111.31,111.2,111.3,23173.0,99.1725,99.2706,99.1725,99.2617,23173.0
2023-06-27 13:50:00,111.31,111.48,111.2,111.48,45158.0,99.2706,99.4222,99.1725,99.4222,45158.0
2023-06-27 13:55:00,111.44,111.52,111.38,111.46,24390.0,99.3865,99.4579,99.333,99.4044,24390.0
2023-06-27 14:00:00,111.45,111.56,111.43,111.51,20006.0,99.3955,99.4936,99.3776,99.449,20006.0
2023-06-27 14:05:00,111.51,111.63,111.51,111.57,25387.0,99.449,99.556,99.449,99.5025,25387.0
2023-06-27 14:10:00,111.55,111.55,111.36,111.45,30725.0,99.4847,99.4847,99.3152,99.3955,30725.0
2023-06-27 14:15:00,111.47,111.55,111.46,111.55,23302.0,99.4133,99.4847,99.4044,99.4847,23302.0
2023-06-27 14:20:00,111.53,111.62,111.53,111.59,13181.0,99.4668,99.5471,99.4668,99.5203,13181.0
2023-06-27 14:25:00,111.6,111.6,111.43,111.44,19433.0,99.5292,99.5292,99.3776,99.3865,19433.0
2023-06-27 14:30:00,111.44,111.51,111.44,111.45,8339.0,99.3865,99.449,99.3865,99.3955,8339.0
2023-06-27 14:35:00,111.44,111.48,111.4,111.46,17331.0,99.3865,99.4222,99.3509,99.4044,17331.0
2023-06-27 14:40:00,111.46,111.47,111.32,111.39,16481.0,99.4044,99.4133,99.2795,99.342,16481.0
2023-06-27 14:45:00,111.38,111.52,111.37,111.51,25231.0,99.333,99.4579,99.3241,99.449,25231.0
2023-06-27 14:50:00,111.53,111.53,111.48,111.53,18254.0,99.4668,99.4668,99.4222,99.4668,18254.0
2023-06-27 14:55:00,111.54,111.54,111.39,111.39,16693.0,99.4757,99.4757,99.342,99.342,16693.0
2023-06-27 15:00:00,111.41,111.48,111.33,111.47,26520.0,99.3598,99.4222,99.2884,99.4133,26520.0
2023-06-27 15:05:00,111.48,111.52,111.4,111.4,12485.0,99.4222,99.4579,99.3509,99.3509,12485.0
2023-06-27 15:10:00,111.4,111.41,111.35,111.38,14893.0,99.3509,99.3598,99.3063,99.333,14893.0
2023-06-27 15:15:00,111.36,111.39,111.33,111.34,23010.0,99.3152,99.342,99.2884,99.2974,23010.0
2023-06-27 15:20:00,111.35,111.36,111.21,111.27,20587.0,99.3063,99.3152,99.1814,99.2349,20587.0
2023-06-27 15:25:00,111.27,111.47,111.27,111.4,35322.0,99.2349,99.4133,99.2349,99.3509,35322.0
2023-06-27 15:30:00,111.42,111.52,111.42,111.48,26423.0,99.3687,99.4579,99.3687,99.4222,26423.0
2023-06-27 15:35:00,111.48,111.51,111.45,111.49,26649.0,99.4222,99.449,99.3955,99.4311,26649.0
2023-06-27 15:40:00,111.5,111.55,111.48,111.49,75240.0,99.4401,99.4847,99.4222,99.4311,75240.0
2023-06-27 15:45:00,111.48,111.52,111.43,111.48,64968.0,99.4222,99.4579,99.3776,99.4222,64968.0
2023-06-27 15:50:00,111.47,111.5,111.21,111.28,81066.0,99.4133,99.4401,99.1814,99.2439,81066.0
2023-06-27 15:55:00,111.29,111.4,111.26,111.36,164490.0,99.2528,99.3509,99.226,99.3152,164490.0
2023-06-28 09:30:00,111.22,111.22,109.77,110.09,61191.0,99.1903,99.1903,97.8972,98.1826,61191.0
2023-06-28 09:35:00,110.18,110.24,109.74,109.98,28976.0,98.2628,98.3163,97.8704,98.0845,28976.0
2023-06-28 09:40:00,109.94,110.24,109.88,109.9,27109.0,98.0488,98.3163,97.9953,98.0131,27109.0
2023-06-28 09:45:00,109.9,110.35,109.55,109.76,56802.0,98.0131,98.4144,97.701,97.8883,56802.0
2023-06-28 09:50:00,109.78,110.2,109.72,110.2,42776.0,97.9061,98.2807,97.8526,98.2807,42776.0
2023-06-28 09:55:00,110.16,110.42,109.9,110.23,79185.0,98.245,98.4769,98.0131,98.3074,79185.0
2023-06-28 10:00:00,110.16,110.51,110.09,110.51,53946.0,98.245,98.5571,98.1826,98.5571,53946.0
2023-06-28 10:05:00,110.49,110.86,110.46,110.84,45260.0,98.5393,98.8693,98.5125,98.8514,45260.0
2023-06-28 10:10:00,110.81,111.13,110.77,111.08,46162.0,98.8247,99.1101,98.789,99.0655,46162.0
2023-06-28 10:15:00,111.05,111.26,110.96,111.06,59748.0,99.0387,99.226,98.9585,99.0476,59748.0
2023-06-28 10:20:00,111.08,111.19,110.94,110.98,61926.0,99.0655,99.1636,98.9406,98.9763,61926.0
2023-06-28 10:25:00,110.99,111.13,110.97,111.06,35408.0,98.9852,99.1101,98.9674,99.0476,35408.0
2023-06-28 10:30:00,111.09,111.12,110.9,111.0,39634.0,99.0744,99.1012,98.905,98.9941,39634.0
2023-06-28 10:35:00,111.02,111.19,110.91,111.01,35652.0,99.012,99.1636,98.9139,99.0031,35652.0
2023-06-28 10:40:00,111.0,111.28,110.97,111.06,47858.0,98.9941,99.2439,98.9674,99.0476,47858.0
2023-06-28 10:45:00,111.05,111.05,110.9,111.04,30473.0,99.0387,99.0387,98.905,99.0298,30473.0
2023-06-28 10:50:00,111.03,111.09,110.9,110.91,18785.0,99.0209,99.0744,98.905,98.9139,18785.0
2023-06-28 10:55:00,110.91,111.0,110.85,110.98,26167.0,98.9139,98.9941,98.8604,98.9763,26167.0
2023-06-28 11:00:00,110.98,111.19,110.94,111.17,24465.0,98.9763,99.1636,98.9406,99.1458,24465.0
2023-06-28 11:05:00,111.17,111.27,111.14,111.25,49622.0,99.1458,99.2349,99.119,99.2171,49622.0
2023-06-28 11:10:00,111.27,111.49,111.27,111.4,22195.0,99.2349,99.4311,99.2349,99.3509,22195.0
2023-06-28 11:15:00,111.38,111.58,111.33,111.54,47164.0,99.333,99.5114,99.2884,99.4757,47164.0
2023-06-28 11:20:00,111.55,111.59,111.41,111.51,47233.0,99.4847,99.5203,99.3598,99.449,47233.0
2023-06-28 11:25:00,111.54,111.87,111.45,111.84,184440.0,99.4757,99.77,99.3955,99.7433,184440.0
2023-06-28 11:30:00,111.82,111.85,111.62,111.66,55997.0,99.7254,99.7522,99.5471,99.5828,55997.0
2023-06-28 11:35:00,111.65,111.8,111.57,111.74,67042.0,99.5738,99.7076,99.5025,99.6541,67042.0
2023-06-28 11:40:00,111.73,111.92,111.6,111.63,147444.0,99.6452,99.8146,99.5292,99.556,147444.0
2023-06-28 11:45:00,111.63,111.78,111.6,111.71,60764.0,99.556,99.6898,99.5292,99.6273,60764.0
2023-06-28 11:50:00,111.71,111.83,111.61,111.7,51012.0,99.6273,99.7344,99.5382,99.6184,51012.0
2023-06-28 11:55:00,111.7,111.86,111.66,111.84,85247.0,99.6184,99.7611,99.5828,99.7433,85247.0
2023-06-28 12:00:00,111.81,111.89,111.65,111.83,181223.0,99.7165,99.7879,99.5738,99.7344,181223.0
2023-06-28 12:05:00,111.83,111.95,111.74,111.81,92712.0,99.7344,99.8414,99.6541,99.7165,92712.0
2023-06-28 12:10:00,111.81,112.03,111.77,112.01,70558.0,99.7165,99.9127,99.6809,99.8949,70558.0
2023-06-28 12:15:00,112.05,112.19,112.05,112.15,38044.0,99.9306,100.0554,99.9306,100.0198,38044.0
2023-06-28 12:20:00,112.16,112.17,111.99,112.16,17439.0,100.0287,100.0376,99.8771,100.0287,17439.0
2023-06-28 12:25:00,112.16,112.36,112.14,112.3,27706.0,100.0287,100.207,100.0108,100.1535,27706.0
2023-06-28 12:30:00,112.33,112.66,112.28,112.66,37140.0,100.1803,100.4746,100.1357,100.4746,37140.0
2023-06-28 12:35:00,112.62,112.72,112.57,112.69,47072.0,100.4389,100.5281,100.3943,100.5013,47072.0
2023-06-28 12:40:00,112.7,112.9,112.68,112.9,81306.0,100.5103,100.6886,100.4924,100.6886,81306.0
2023-06-28 12:45:00,112.89,113.37,112.78,113.03,81185.0,100.6797,101.1078,100.5816,100.8046,81185.0
2023-06-28 12:50:00,113.04,113.04,112.63,112.76,42121.0,100.8135,100.8135,100.4478,100.5638,42121.0
2023-06-28 12:55:00,112.76,112.93,112.75,112.84,15899.0,100.5638,100.7154,100.5549,100.6351,15899.0
2023-06-28 13:00:00,112.84,112.84,112.55,112.68,18032.0,100.6351,100.6351,100.3765,100.4924,18032.0
2023-06-28 13:05:00,112.66,112.71,112.58,112.68,27966.0,100.4746,100.5192,100.4032,100.4924,27966.0
2023-06-28 13:10:00,112.64,112.97,112.6,112.97,20766.0,100.4568,100.7511,100.4211,100.7511,20766.0
2023-06-28 13:15:00,112.92,112.96,112.73,112.94,17234.0,100.7065,100.7421,100.537,100.7243,17234.0
2023-06-28 13:20:00,112.94,113.2,112.93,113.2,22421.0,100.7243,100.9562,100.7154,100.9562,22421.0
2023-06-28 13:25:00,113.17,113.24,113.11,113.13,16609.0,100.9294,100.9919,100.8759,100.8938,16609.0
2023-06-28 13:30:00,113.13,113.18,112.99,112.99,31051.0,100.8938,100.9383,100.7689,100.7689,31051.0
2023-06-28 13:35:00,112.99,113.03,112.84,113.01,36796.0,100.7689,100.8046,100.6351,100.7867,36796.0
2023-06-28 13:40:00,112.97,113.07,112.91,113.05,28819.0,100.7511,100.8402,100.6976,100.8224,28819.0
2023-06-28 13:45:00,113.06,113.18,113.01,113.14,22670.0,100.8313,100.9383,100.7867,100.9027,22670.0
2023-06-28 13:50:00,113.13,113.16,113.02,113.12,28809.0,100.8938,100.9205,100.7957,100.8848,28809.0
2023-06-28 13:55:00,113.12,113.37,113.11,113.35,39699.0,100.8848,101.1078,100.8759,101.09,39699.0
2023-06-28 14:00:00,113.33,113.5,113.31,113.43,23079.0,101.0721,101.2237,101.0543,101.1613,23079.0
2023-06-28 14:05:00,113.44,113.48,113.34,113.4,30534.0,101.1702,101.2059,101.081,101.1346,30534.0
2023-06-28 14:10:00,113.41,113.49,113.31,113.47,22500.0,101.1435,101.2148,101.0543,101.197,22500.0
2023-06-28 14:15:00,113.48,113.49,113.35,113.47,27063.0,101.2059,101.2148,101.09,101.197,27063.0
2023-06-28 14:20:00,113.48,113.48,113.13,113.2,41780.0,101.2059,101.2059,100.8938,100.9562,41780.0
2023-06-28 14:25:00,113.19,113.32,113.17,113.31,25391.0,100.9473,101.0632,100.9294,101.0543,25391.0
2023-06-28 14:30:00,113.3,113.34,113.16,113.16,18759.0,101.0454,101.081,100.9205,100.9205,18759.0
2023-06-28 14:35:00,113.14,113.31,113.07,113.29,21978.0,100.9027,101.0543,100.8402,101.0365,21978.0
2023-06-28 14:40:00,113.29,113.29,113.2,113.23,18256.0,101.0365,101.0365,100.9562,100.9829,18256.0
2023-06-28 14:45:00,113.23,113.23,113.02,113.04,31788.0,100.9829,100.9829,100.7957,100.8135,31788.0
2023-06-28 14:50:00,113.04,113.26,113.03,113.24,23152.0,100.8135,101.0097,100.8046,100.9919,23152.0
2023-06-28 14:55:00,113.24,113.24,113.08,113.16,47451.0,100.9919,100.9919,100.8492,100.9205,47451.0
2023-06-28 15:00:00,113.17,113.28,113.17,113.23,27267.0,100.9294,101.0275,100.9294,100.9829,27267.0
2023-06-28 15:05:00,113.23,113.34,113.23,113.33,28989.0,100.9829,101.081,100.9829,101.0721,28989.0
2023-06-28 15:10:00,113.34,113.43,113.3,113.3,41293.0,101.081,101.1613,101.0454,101.0454,41293.0
2023-06-28 15:15:00,113.27,113.31,113.1,113.26,42794.0,101.0186,101.0543,100.867,101.0097,42794.0
2023-06-28 15:20:00,113.25,113.32,113.14,113.29,31912.0,101.0008,101.0632,100.9027,101.0365,31912.0
2023-06-28 15:25:00,113.32,113.32,113.25,113.3,45159.0,101.0632,101.0632,101.0008,101.0454,45159.0
2023-06-28 15:30:00,113.31,113.39,113.28,113.35,50513.0,101.0543,101.1256,101.0275,101.09,50513.0
2023-06-28 15:35:00,113.34,113.34,113.11,113.12,19611.0,101.081,101.081,100.8759,100.8848,19611.0
2023-06-28 15:40:00,113.13,113.27,113.1,113.23,53873.0,100.8938,101.0186,100.867,100.9829,53873.0
2023-06-28 15:45:00,113.22,113.37,113.22,113.3,85275.0,100.974,101.1078,100.974,101.0454,85275.0
2023-06-28 15:50:00,113.3,113.5,113.25,113.45,68318.0,101.0454,101.2237,101.0008,101.1791,68318.0
2023-06-28 15:55:00,113.45,113.62,113.42,113.58,173779.0,101.1791,101.3308,101.1524,101.2951,173779.0
2023-06-29 09:30:00,112.86,113.11,112.16,112.22,44175.0,100.653,100.8759,100.0287,100.0822,44175.0
2023-06-29 09:35:00,112.27,112.92,112.17,112.81,14426.0,100.1268,100.7065,100.0376,100.6084,14426.0
2023-06-29 09:40:00,112.84,113.4,112.72,113.26,13444.0,100.6351,101.1346,100.5281,101.0097,13444.0
2023-06-29 09:45:00,113.23,113.23,112.51,112.68,22671.0,100.9829,100.9829,100.3408,100.4924,22671.0
2023-06-29 09:50:00,112.83,113.06,112.69,112.92,16268.0,100.6262,100.8313,100.5013,100.7065,16268.0
2023-06-29 09:55:00,112.94,113.03,112.69,112.93,18955.0,100.7243,100.8046,100.5013,100.7154,18955.0
2023-06-29 10:00:00,112.96,113.01,112.6,112.95,15386.0,100.7421,100.7867,100.4211,100.7332,15386.0
2023-06-29 10:05:00,112.91,112.99,112.48,112.82,27944.0,100.6976,100.7689,100.3141,100.6173,27944.0
2023-06-29 10:10:00,112.88,113.09,112.85,113.09,29966.0,100.6708,100.8581,100.644,100.8581,29966.0
2023-06-29 10:15:00,113.05,113.12,112.92,113.12,14762.0,100.8224,100.8848,100.7065,100.8848,14762.0
2023-06-29 10:20:00,113.05,113.16,112.85,112.91,16644.0,100.8224,100.9205,100.644,100.6976,16644.0
2023-06-29 10:25:00,112.91,112.92,112.65,112.79,24835.0,100.6976,100.7065,100.4657,100.5905,24835.0
2023-06-29 10:30:00,112.8,113.08,112.67,113.01,19354.0,100.5994,100.8492,100.4835,100.7867,19354.0
2023-06-29 10:35:00,113.03,113.05,112.83,113.02,25005.0,100.8046,100.8224,100.6262,100.7957,25005.0
2023-06-29 10:40:00,113.03,113.44,113.0,113.43,23834.0,100.8046,101.1702,100.7778,101.1613,23834.0
2023-06-29 10:45:00,113.43,113.52,113.29,113.5,26033.0,101.1613,101.2416,101.0365,101.2237,26033.0
2023-06-29 10:50:00,113.49,113.77,113.45,113.6,32640.0,101.2148,101.4645,101.1791,101.3129,32640.0
2023-06-29 10:55:00,113.62,113.76,113.52,113.72,33142.0,101.3308,101.4556,101.2416,101.4199,33142.0
2023-06-29 11:00:00,113.71,113.94,113.58,113.61,33144.0,101.411,101.6161,101.2951,101.3218,33144.0
2023-06-29 11:05:00,113.62,113.67,113.47,113.48,27417.0,101.3308,101.3753,101.197,101.2059,27417.0
2023-06-29 11:10:00,113.5,113.62,113.38,113.43,21044.0,101.2237,101.3308,101.1167,101.1613,21044.0
2023-06-29 11:15:00,113.45,113.79,113.4,113.53,38331.0,101.1791,101.4824,101.1346,101.2505,38331.0
2023-06-29 11:20:00,113.56,113.63,113.46,113.57,19210.0,101.2772,101.3397,101.1881,101.2862,19210.0
2023-06-29 11:25:00,113.53,113.64,113.45,113.5,13569.0,101.2505,101.3486,101.1791,101.2237,13569.0
2023-06-29 11:30:00,113.53,113.59,113.48,113.56,11243.0,101.2505,101.304,101.2059,101.2772,11243.0
2023-06-29 11:35:00,113.56,113.59,113.32,113.35,15788.0,101.2772,101.304,101.0632,101.09,15788.0
2023-06-29 11:40:00,113.34,113.65,113.34,113.51,12517.0,101.081,101.3575,101.081,101.2327,12517.0
2023-06-29 11:45:00,113.49,113.54,113.25,113.32,31661.0,101.2148,101.2594,101.0008,101.0632,31661.0
2023-06-29 11:50:00,113.37,113.53,113.34,113.48,18895.0,101.1078,101.2505,101.081,101.2059,18895.0
2023-06-29 11:55:00,113.51,113.61,113.47,113.5,14811.0,101.2327,101.3218,101.197,101.2237,14811.0
2023-06-29 12:00:00,113.51,113.68,113.49,113.5,11669.0,101.2327,101.3843,101.2148,101.2237,11669.0
2023-06-29 12:05:00,113.51,113.61,113.49,113.55,12234.0,101.2327,101.3218,101.2148,101.2683,12234.0
2023-06-29 12:10:00,113.57,113.57,113.29,113.4,24863.0,101.2862,101.2862,101.0365,101.1346,24863.0
2023-06-29 12:15:00,113.33,113.38,113.27,113.36,18426.0,101.0721,101.1167,101.0186,101.0989,18426.0
2023-06-29 12:20:00,113.38,113.7,113.38,113.48,23850.0,101.1167,101.4021,101.1167,101.2059,23850.0
2023-06-29 12:25:00,113.5,113.67,113.26,113.3,48359.0,101.2237,101.3753,101.0097,101.0454,48359.0
2023-06-29 12:30:00,113.27,113.34,113.13,113.17,22822.0,101.0186,101.081,100.8938,100.9294,22822.0
2023-06-29 12:35:00,113.2,113.42,113.2,113.34,25139.0,100.9562,101.1524,100.9562,101.081,25139.0
2023-06-29 12:40:00,113.33,113.36,113.17,113.23,16645.0,101.0721,101.0989,100.9294,100.9829,16645.0
2023-06-29 12:45:00,113.23,113.27,113.02,113.04,29297.0,100.9829,101.0186,100.7957,100.8135,29297.0
2023-06-29 12:50:00,113.02,113.16,113.01,113.12,33281.0,100.7957,100.9205,100.7867,100.8848,33281.0
2023-06-29 12:55:00,113.12,113.33,113.08,113.31,24107.0,100.8848,101.0721,100.8492,101.0543,24107.0
2023-06-29 13:00:00,113.3,113.3,113.04,113.08,29993.0,101.0454,101.0454,100.8135,100.8492,29993.0
2023-06-29 13:05:00,113.05,113.09,112.79,113.02,58152.0,100.8224,100.8581,100.5905,100.7957,58152.0
2023-06-29 13:10:00,113.03,113.15,113.0,113.15,4926.0,100.8046,100.9116,100.7778,100.9116,4926.0
2023-06-29 13:15:00,113.15,113.31,113.14,113.23,9808.0,100.9116,101.0543,100.9027,100.9829,9808.0
2023-06-29 13:20:00,113.24,113.35,113.19,113.31,23803.0,100.9919,101.09,100.9473,101.0543,23803.0
2023-06-29 13:25:00,113.32,113.5,113.28,113.49,10092.0,101.0632,101.2237,101.0275,101.2148,10092.0
2023-06-29 13:30:00,113.5,113.59,113.48,113.5,9475.0,101.2237,101.304,101.2059,101.2237,9475.0
2023-06-29 13:35:00,113.5,113.73,113.49,113.63,11043.0,101.2237,101.4289,101.2148,101.3397,11043.0
2023-06-29 13:40:00,113.7,113.98,113.69,113.79,21319.0,101.4021,101.6518,101.3932,101.4824,21319.0
2023-06-29 13:45:00,113.83,113.9,113.74,113.77,14861.0,101.518,101.5805,101.4378,101.4645,14861.0
2023-06-29 13:50:00,113.77,113.79,113.62,113.62,11033.0,101.4645,101.4824,101.3308,101.3308,11033.0
2023-06-29 13:55:00,113.64,113.7,113.49,113.56,14023.0,101.3486,101.4021,101.2148,101.2772,14023.0
2023-06-29 14:00:00,113.54,113.61,113.49,113.55,14847.0,101.2594,101.3218,101.2148,101.2683,14847.0
2023-06-29 14:05:00,113.55,113.58,113.27,113.36,19151.0,101.2683,101.2951,101.0186,101.0989,19151.0
2023-06-29 14:10:00,113.34,113.44,113.3,113.39,26115.0,101.081,101.1702,101.0454,101.1256,26115.0
2023-06-29 14:15:00,113.41,113.52,113.41,113.46,11424.0,101.1435,101.2416,101.1435,101.1881,11424.0
2023-06-29 14:20:00,113.46,113.46,113.33,113.36,12600.0,101.1881,101.1881,101.0721,101.0989,12600.0
2023-06-29 14:25:00,113.34,113.4,113.29,113.32,22351.0,101.081,101.1346,101.0365,101.0632,22351.0
2023-06-29 14:30:00,113.34,113.38,113.26,113.33,13647.0,101.081,101.1167,101.0097,101.0721,13647.0
2023-06-29 14:35:00,113.33,113.42,113.27,113.41,11712.0,101.0721,101.1524,101.0186,101.1435,11712.0
2023-06-29 14:40:00,113.4,113.4,113.22,113.28,17955.0,101.1346,101.1346,100.974,101.0275,17955.0
2023-06-29 14:45:00,113.27,113.49,113.25,113.48,16680.0,101.0186,101.2148,101.0008,101.2059,16680.0
2023-06-29 14:50:00,113.48,113.57,113.42,113.55,11297.0,101.2059,101.2862,101.1524,101.2683,11297.0
2023-06-29 14:55:00,113.53,113.62,113.46,113.5,16286.0,101.2505,101.3308,101.1881,101.2237,16286.0
2023-06-29 15:00:00,113.52,113.6,113.48,113.56,10106.0,101.2416,101.3129,101.2059,101.2772,10106.0
2023-06-29 15:05:00,113.57,113.62,113.45,113.62,22452.0,101.2862,101.3308,101.1791,101.3308,22452.0
2023-06-29 15:10:00,113.63,113.63,113.48,113.53,46520.0,101.3397,101.3397,101.2059,101.2505,46520.0
2023-06-29 15:15:00,113.53,113.61,113.52,113.52,27815.0,101.2505,101.3218,101.2416,101.2416,27815.0
2023-06-29 15:20:00,113.53,113.64,113.52,113.62,28895.0,101.2505,101.3486,101.2416,101.3308,28895.0
2023-06-29 15:25:00,113.63,113.76,113.62,113.72,23323.0,101.3397,101.4556,101.3308,101.4199,23323.0
2023-06-29 15:30:00,113.72,113.84,113.67,113.76,18366.0,101.4199,101.527,101.3753,101.4556,18366.0
2023-06-29 15:35:00,113.76,113.85,113.73,113.79,26279.0,101.4556,101.5359,101.4289,101.4824,26279.0
2023-06-29 15:40:00,113.77,113.81,113.67,113.76,26620.0,101.4645,101.5002,101.3753,101.4556,26620.0
2023-06-29 15:45:00,113.77,113.87,113.68,113.86,41681.0,101.4645,101.5537,101.3843,101.5448,41681.0
2023-06-29 15:50:00,113.87,114.04,113.85,113.95,72301.0,101.5537,101.7053,101.5359,101.6251,72301.0
2023-06-29 15:55:00,113.97,114.09,113.86,114.08,139750.0,101.6429,101.7499,101.5448,101.741,139750.0
2023-06-30 09:30:00,114.99,115.25,114.56,115.02,68253.0,102.5526,102.7845,102.1691,102.5793,68253.0
2023-06-30 09:35:00,114.88,115.34,114.64,114.76,27656.0,102.4545,102.8647,102.2404,102.3475,27656.0
2023-06-30 09:40:00,114.73,114.84,114.48,114.71,6788.0,102.3207,102.4188,102.0977,102.3029,6788.0
2023-06-30 09:45:00,114.6,114.66,114.28,114.46,12616.0,102.2048,102.2583,101.9194,102.0799,12616.0
2023-06-30 09:50:00,114.45,114.64,114.41,114.53,12361.0,102.071,102.2404,102.0353,102.1423,12361.0
2023-06-30 09:55:00,114.52,114.92,114.35,114.39,15375.0,102.1334,102.4901,101.9818,102.0175,15375.0
2023-06-30 10:00:00,114.31,114.74,114.3,114.61,11430.0,101.9461,102.3296,101.9372,102.2137,11430.0
2023-06-30 10:05:00,114.56,114.59,114.07,114.25,35748.0,102.1691,102.1958,101.7321,101.8926,35748.0
2023-06-30 10:10:00,114.25,114.26,113.79,113.79,9701.0,101.8926,101.9015,101.4824,101.4824,9701.0
2023-06-30 10:15:00,113.77,113.97,113.74,113.95,27834.0,101.4645,101.6429,101.4378,101.6251,27834.0
2023-06-30 10:20:00,113.96,114.1,113.79,113.83,12646.0,101.634,101.7588,101.4824,101.518,12646.0
2023-06-30 10:25:00,113.82,113.99,113.69,113.96,6827.0,101.5091,101.6607,101.3932,101.634,6827.0
2023-06-30 10:30:00,114.02,114.17,114.02,114.11,6300.0,101.6875,101.8213,101.6875,101.7678,6300.0
2023-06-30 10:35:00,114.1,114.1,113.8,113.93,9009.0,101.7588,101.7588,101.4913,101.6072,9009.0
2023-06-30 10:40:00,113.94,114.03,113.91,113.95,8609.0,101.6161,101.6964,101.5894,101.6251,8609.0
2023-06-30 10:45:00,113.88,113.93,113.77,113.84,16616.0,101.5626,101.6072,101.4645,101.527,16616.0
2023-06-30 10:50:00,113.87,114.1,113.79,114.1,16234.0,101.5537,101.7588,101.4824,101.7588,16234.0
2023-06-30 10:55:00,114.13,114.13,113.93,113.99,23293.0,101.7856,101.7856,101.6072,101.6607,23293.0
2023-06-30 11:00:00,114.01,114.09,113.78,113.78,13602.0,101.6786,101.7499,101.4735,101.4735,13602.0
2023-06-30 11:05:00,113.8,113.91,113.59,113.8,31617.0,101.4913,101.5894,101.304,101.4913,31617.0
2023-06-30 11:10:00,113.81,113.83,113.45,113.45,10213.0,101.5002,101.518,101.1791,101.1791,10213.0
2023-06-30 11:15:00,113.44,113.48,113.25,113.26,5567.0,101.1702,101.2059,101.0008,101.0097,5567.0
2023-06-30 11:20:00,113.25,113.26,112.84,112.85,13593.0,101.0008,101.0097,100.6351,100.644,13593.0
2023-06-30 11:25:00,112.84,112.95,112.76,112.95,13567.0,100.6351,100.7332,100.5638,100.7332,13567.0
2023-06-30 11:30:00,113.04,113.12,113.0,113.09,8598.0,100.8135,100.8848,100.7778,100.8581,8598.0
2023-06-30 11:35:00,113.12,113.3,113.1,113.25,8090.0,100.8848,101.0454,100.867,101.0008,8090.0
2023-06-30 11:40:00,113.25,113.43,113.24,113.37,6226.0,101.0008,101.1613,100.9919,101.1078,6226.0
2023-06-30 11:45:00,113.38,113.52,113.34,113.34,4837.0,101.1167,101.2416,101.081,101.081,4837.0
2023-06-30 11:50:00,113.34,113.38,113.25,113.33,6846.0,101.081,101.1167,101.0008,101.0721,6846.0
2023-06-30 11:55:00,113.31,113.47,113.29,113.47,6787.0,101.0543,101.197,101.0365,101.197,6787.0
2023-06-30 12:00:00,113.45,113.57,113.32,113.33,4833.0,101.1791,101.2862,101.0632,101.0721,4833.0
2023-06-30 12:05:00,113.25,113.25,112.98,113.03,12304.0,101.0008,101.0008,100.76,100.8046,12304.0
2023-06-30 12:10:00,113.03,113.06,112.93,112.94,19160.0,100.8046,100.8313,100.7154,100.7243,19160.0
2023-06-30 12:15:00,112.93,113.14,112.85,113.04,31029.0,100.7154,100.9027,100.644,100.8135,31029.0
2023-06-30 12:20:00,113.03,113.12,112.99,113.07,12064.0,100.8046,100.8848,100.7689,100.8402,12064.0
2023-06-30 12:25:00,113.08,113.13,113.05,113.09,10392.0,100.8492,100.8938,100.8224,100.8581,10392.0
2023-06-30 12:30:00,113.11,113.15,113.05,113.08,9453.0,100.8759,100.9116,100.8224,100.8492,9453.0
2023-06-30 12:35:00,113.08,113.08,112.88,112.96,15748.0,100.8492,100.8492,100.6708,100.7421,15748.0
2023-06-30 12:40:00,112.93,112.99,112.88,112.88,10124.0,100.7154,100.7689,100.6708,100.6708,10124.0
2023-06-30 12:45:00,112.9,112.97,112.88,112.92,16676.0,100.6886,100.7511,100.6708,100.7065,16676.0
2023-06-30 12:50:00,112.94,112.96,112.83,112.92,16805.0,100.7243,100.7421,100.6262,100.7065,16805.0
2023-06-30 12:55:00,112.89,113.0,112.85,112.97,11165.0,100.6797,100.7778,100.644,100.7511,11165.0
2023-06-30 13:00:00,112.96,113.04,112.92,113.04,10059.0,100.7421,100.8135,100.7065,100.8135,10059.0
2023-06-30 13:05:00,113.03,113.09,113.0,113.03,9575.0,100.8046,100.8581,100.7778,100.8046,9575.0
2023-06-30 13:10:00,113.03,113.09,113.01,113.02,10286.0,100.8046,100.8581,100.7867,100.7957,10286.0
2023-06-30 13:15:00,113.02,113.21,112.99,113.15,13904.0,100.7957,100.9651,100.7689,100.9116,13904.0
2023-06-30 13:20:00,113.15,113.2,113.08,113.09,7805.0,100.9116,100.9562,100.8492,100.8581,7805.0
2023-06-30 13:25:00,113.08,113.12,113.01,113.01,7261.0,100.8492,100.8848,100.7867,100.7867,7261.0
2023-06-30 13:30:00,113.04,113.21,113.03,113.16,18766.0,100.8135,100.9651,100.8046,100.9205,18766.0
2023-06-30 13:35:00,113.18,113.22,113.01,113.05,9530.0,100.9383,100.974,100.7867,100.8224,9530.0
2023-06-30 13:40:00,113.01,113.05,112.94,113.01,8444.0,100.7867,100.8224,100.7243,100.7867,8444.0
2023-06-30 13:45:00,113.01,113.24,113.0,113.21,9725.0,100.7867,100.9919,100.7778,100.9651,9725.0
2023-06-30 13:50:00,113.21,113.23,113.12,113.2,12215.0,100.9651,100.9829,100.8848,100.9562,12215.0
2023-06-30 13:55:00,113.2,113.25,113.05,113.05,14475.0,100.9562,101.0008,100.8224,100.8224,14475.0
2023-06-30 14:00:00,113.08,113.16,112.88,112.88,14932.0,100.8492,100.9205,100.6708,100.6708,14932.0
2023-06-30 14:05:00,112.88,113.05,112.82,112.89,21926.0,100.6708,100.8224,100.6173,100.6797,21926.0
2023-06-30 14:10:00,112.91,112.92,112.75,112.78,14010.0,100.6976,100.7065,100.5549,100.5816,14010.0
2023-06-30 14:15:00,112.8,112.88,112.75,112.75,17225.0,100.5994,100.6708,100.5549,100.5549,17225.0
2023-06-30 14:20:00,112.74,112.79,112.65,112.69,19148.0,100.5459,100.5905,100.4657,100.5013,19148.0
2023-06-30 14:25:00,112.69,112.83,112.65,112.82,23125.0,100.5013,100.6262,100.4657,100.6173,23125.0
2023-06-30 14:30:00,112.82,112.88,112.76,112.82,18252.0,100.6173,100.6708,100.5638,100.6173,18252.0
2023-06-30 14:35:00,112.83,112.83,112.72,112.75,15636.0,100.6262,100.6262,100.5281,100.5549,15636.0
2023-06-30 14:40:00,112.73,112.75,112.62,112.66,29972.0,100.537,100.5549,100.4389,100.4746,29972.0
2023-06-30 14:45:00,112.65,112.73,112.51,112.51,30538.0,100.4657,100.537,100.3408,100.3408,30538.0
2023-06-30 14:50:00,112.51,112.6,112.48,112.58,21585.0,100.3408,100.4211,100.3141,100.4032,21585.0
2023-06-30 14:55:00,112.58,112.62,112.54,112.6,17734.0,100.4032,100.4389,100.3676,100.4211,17734.0
2023-06-30 15:00:00,112.6,112.61,112.47,112.48,30466.0,100.4211,100.43,100.3051,100.3141,30466.0
2023-06-30 15:05:00,112.5,112.51,112.39,112.43,19436.0,100.3319,100.3408,100.2338,100.2695,19436.0
2023-06-30 15:10:00,112.42,112.48,112.38,112.44,23705.0,100.2606,100.3141,100.2249,100.2784,23705.0
2023-06-30 15:15:00,112.44,112.51,112.43,112.49,38159.0,100.2784,100.3408,100.2695,100.323,38159.0
2023-06-30 15:20:00,112.5,112.51,112.4,112.47,25806.0,100.3319,100.3408,100.2427,100.3051,25806.0
2023-06-30 15:25:00,112.48,112.69,112.43,112.61,24682.0,100.3141,100.5013,100.2695,100.43,24682.0
2023-06-30 15:30:00,112.63,112.8,112.52,112.63,24250.0,100.4478,100.5994,100.3497,100.4478,24250.0
2023-06-30 15:35:00,112.63,112.85,112.63,112.8,24493.0,100.4478,100.644,100.4478,100.5994,24493.0
2023-06-30 15:40:00,112.81,113.14,112.81,113.12,29618.0,100.6084,100.9027,100.6084,100.8848,29618.0
2023-06-30 15:45:00,113.13,113.43,113.13,113.26,31253.0,100.8938,101.1613,100.8938,101.0097,31253.0
2023-06-30 15:50:00,113.28,113.77,113.28,113.76,59554.0,101.0275,101.4645,101.0275,101.4556,59554.0
2023-06-30 15:55:00,113.77,114.09,113.76,113.91,253873.0,101.4645,101.7499,101.4556,101.5894,253873.0
2023-07-03 09:30:00,113.89,114.52,113.38,114.33,59036.0,101.5716,102.1334,101.1167,101.964,59036.0
2023-07-03 09:35:00,114.43,114.76,114.31,114.34,19696.0,102.0531,102.3475,101.9461,101.9729,19696.0
2023-07-03 09:40:00,114.29,114.65,113.93,114.65,8653.0,101.9283,102.2494,101.6072,102.2494,8653.0
2023-07-03 09:45:00,114.65,114.66,114.24,114.43,10001.0,102.2494,102.2583,101.8837,102.0531,10001.0
2023-07-03 09:50:00,114.43,114.64,114.4,114.64,7702.0,102.0531,102.2404,102.0264,102.2404,7702.0
2023-07-03 09:55:00,114.56,114.78,114.49,114.71,4053.0,102.1691,102.3653,102.1067,102.3029,4053.0
2023-07-03 10:00:00,114.65,114.67,114.4,114.51,19184.0,102.2494,102.2672,102.0264,102.1245,19184.0
2023-07-03 10:05:00,114.57,114.87,114.53,114.74,16210.0,102.178,102.4456,102.1423,102.3296,16210.0
2023-07-03 10:10:00,114.74,114.89,114.72,114.86,12173.0,102.3296,102.4634,102.3118,102.4366,12173.0
2023-07-03 10:15:00,114.89,115.02,114.84,114.91,15115.0,102.4634,102.5793,102.4188,102.4812,15115.0
2023-07-03 10:20:00,114.93,115.0,114.81,114.81,15348.0,102.4991,102.5615,102.392,102.392,15348.0
2023-07-03 10:25:00,114.8,115.08,114.69,115.06,27936.0,102.3831,102.6328,102.285,102.615,27936.0
2023-07-03 10:30:00,115.08,115.31,115.06,115.3,23034.0,102.6328,102.838,102.615,102.829,23034.0
2023-07-03 10:35:00,115.28,115.48,115.2,115.48,17263.0,102.8112,102.9896,102.7399,102.9896,17263.0
2023-07-03 10:40:00,115.47,115.58,115.39,115.48,20367.0,102.9807,103.0788,102.9093,102.9896,20367.0
2023-07-03 10:45:00,115.46,115.63,115.42,115.52,16161.0,102.9717,103.1234,102.9361,103.0253,16161.0
2023-07-03 10:50:00,115.49,115.49,115.26,115.28,11571.0,102.9985,102.9985,102.7934,102.8112,11571.0
2023-07-03 10:55:00,115.27,115.55,115.27,115.28,18810.0,102.8023,103.052,102.8023,102.8112,18810.0
2023-07-03 11:00:00,115.28,115.57,115.26,115.53,15652.0,102.8112,103.0698,102.7934,103.0342,15652.0
2023-07-03 11:05:00,115.56,115.74,115.52,115.63,17836.0,103.0609,103.2215,103.0253,103.1234,17836.0
2023-07-03 11:10:00,115.65,115.72,115.4,115.72,17220.0,103.1412,103.2036,102.9182,103.2036,17220.0
2023-07-03 11:15:00,115.71,115.81,115.57,115.61,39853.0,103.1947,103.2839,103.0698,103.1055,39853.0
2023-07-03 11:20:00,115.63,115.63,115.45,115.53,11783.0,103.1234,103.1234,102.9628,103.0342,11783.0
2023-07-03 11:25:00,115.5,115.81,115.44,115.76,16455.0,103.0074,103.2839,102.9539,103.2393,16455.0
2023-07-03 11:30:00,115.76,115.87,115.7,115.75,14018.0,103.2393,103.3374,103.1858,103.2304,14018.0
2023-07-03 11:35:00,115.76,115.9,115.73,115.77,14965.0,103.2393,103.3642,103.2125,103.2482,14965.0
2023-07-03 11:40:00,115.77,115.77,115.55,115.66,8734.0,103.2482,103.2482,103.052,103.1501,8734.0
2023-07-03 11:45:00,115.66,115.73,115.6,115.69,11181.0,103.1501,103.2125,103.0966,103.1769,11181.0
2023-07-03 11:50:00,115.74,115.84,115.7,115.84,6607.0,103.2215,103.3106,103.1858,103.3106,6607.0
2023-07-03 11:55:00,115.85,116.0,115.84,115.88,22737.0,103.3196,103.4533,103.3106,103.3463,22737.0
2023-07-03 12:00:00,115.9,115.99,115.78,115.91,10190.0,103.3642,103.4444,103.2571,103.3731,10190.0
2023-07-03 12:05:00,115.89,116.04,115.88,116.03,10084.0,103.3552,103.489,103.3463,103.4801,10084.0
2023-07-03 12:10:00,116.05,116.06,115.83,115.89,12151.0,103.4979,103.5068,103.3017,103.3552,12151.0
2023-07-03 12:15:00,115.87,115.9,115.66,115.67,10810.0,103.3374,103.3642,103.1501,103.159,10810.0
2023-07-03 12:20:00,115.68,115.85,115.64,115.71,15964.0,103.1679,103.3196,103.1323,103.1947,15964.0
2023-07-03 12:25:00,115.72,115.75,115.55,115.6,13184.0,103.2036,103.2304,103.052,103.0966,13184.0
2023-07-03 12:30:00,115.57,115.64,115.45,115.47,9501.0,103.0698,103.1323,102.9628,102.9807,9501.0
2023-07-03 12:35:00,115.48,115.63,115.43,115.47,10287.0,102.9896,103.1234,102.945,102.9807,10287.0
2023-07-03 12:40:00,115.47,115.55,115.4,115.44,12624.0,102.9807,103.052,102.9182,102.9539,12624.0
2023-07-03 12:45:00,115.41,115.48,115.33,115.41,16024.0,102.9271,102.9896,102.8558,102.9271,16024.0
2023-07-03 12:50:00,115.42,115.56,115.36,115.56,20988.0,102.9361,103.0609,102.8826,103.0609,20988.0
2023-07-03 12:55:00,115.62,115.64,115.42,115.42,34515.0,103.1144,103.1323,102.9361,102.9361,34515.0
2023-07-05 09:30:00,115.3,115.72,114.9,115.63,51367.0,102.829,103.2036,102.4723,103.1234,51367.0
2023-07-05 09:35:00,115.71,115.94,115.32,115.9,17775.0,103.1947,103.3998,102.8469,103.3642,17775.0
2023-07-05 09:40:00,115.65,115.79,114.96,115.28,27177.0,103.1412,103.266,102.5258,102.8112,27177.0
2023-07-05 09:45:00,115.29,115.44,115.02,115.41,13658.0,102.8201,102.9539,102.5793,102.9271,13658.0
2023-07-05 09:50:00,115.46,116.03,115.41,115.87,26562.0,102.9717,103.4801,102.9271,103.3374,26562.0
2023-07-05 09:55:00,115.88,116.5,115.88,116.5,21591.0,103.3463,103.8993,103.3463,103.8993,21591.0
2023-07-05 10:00:00,116.55,116.59,116.24,116.49,17559.0,103.9438,103.9795,103.6674,103.8903,17559.0
2023-07-05 10:05:00,116.46,116.67,116.32,116.32,24457.0,103.8636,104.0509,103.7387,103.7387,24457.0
2023-07-05 10:10:00,116.31,116.51,116.14,116.23,14874.0,103.7298,103.9082,103.5782,103.6585,14874.0
2023-07-05 10:15:00,116.16,116.16,115.73,115.92,15120.0,103.596,103.596,103.2125,103.382,15120.0
2023-07-05 10:20:00,115.81,115.89,115.42,115.46,16871.0,103.2839,103.3552,102.9361,102.9717,16871.0
2023-07-05 10:25:00,115.44,115.75,115.43,115.75,20369.0,102.9539,103.2304,102.945,103.2304,20369.0
2023-07-05 10:30:00,115.78,115.92,115.77,115.92,9655.0,103.2571,103.382,103.2482,103.382,9655.0
2023-07-05 10:35:00,115.95,116.17,115.83,116.16,6510.0,103.4087,103.6049,103.3017,103.596,6510.0
2023-07-05 10:40:00,116.21,116.35,116.18,116.35,15701.0,103.6406,103.7655,103.6139,103.7655,15701.0
2023-07-05 10:45:00,116.42,116.42,116.33,116.42,6614.0,103.8279,103.8279,103.7476,103.8279,6614.0
2023-07-05 10:50:00,116.42,116.95,116.41,116.92,18230.0,103.8279,104.3006,103.819,104.2738,18230.0
2023-07-05 10:55:00,116.89,117.19,116.8,117.11,17525.0,104.2471,104.5146,104.1668,104.4433,17525.0
2023-07-05 11:00:00,117.12,117.38,117.11,117.34,16204.0,104.4522,104.6841,104.4433,104.6484,16204.0
2023-07-05 11:05:00,117.34,117.52,117.32,117.45,29883.0,104.6484,104.8089,104.6306,104.7465,29883.0
2023-07-05 11:10:00,117.43,117.62,117.38,117.58,37207.0,104.7287,104.8981,104.6841,104.8624,37207.0
2023-07-05 11:15:00,117.59,117.59,117.17,117.19,20165.0,104.8714,104.8714,104.4968,104.5146,20165.0
2023-07-05 11:20:00,117.19,117.27,117.13,117.27,16234.0,104.5146,104.586,104.4611,104.586,16234.0
2023-07-05 11:25:00,117.28,117.61,117.27,117.47,15935.0,104.5949,104.8892,104.586,104.7643,15935.0
2023-07-05 11:30:00,117.43,117.56,117.41,117.43,8153.0,104.7287,104.8446,104.7108,104.7287,8153.0
2023-07-05 11:35:00,117.45,117.47,117.27,117.39,13661.0,104.7465,104.7643,104.586,104.693,13661.0
2023-07-05 11:40:00,117.39,117.44,117.28,117.34,11150.0,104.693,104.7376,104.5949,104.6484,11150.0
2023-07-05 11:45:00,117.38,117.39,117.29,117.31,8817.0,104.6841,104.693,104.6038,104.6216,8817.0
2023-07-05 11:50:00,117.28,117.33,117.2,117.28,8827.0,104.5949,104.6395,104.5235,104.5949,8827.0
2023-07-05 11:55:00,117.27,117.31,117.15,117.27,12660.0,104.586,104.6216,104.4789,104.586,12660.0
2023-07-05 12:00:00,117.25,117.38,117.2,117.3,9643.0,104.5681,104.6841,104.5235,104.6127,9643.0
2023-07-05 12:05:00,117.33,117.49,117.31,117.49,26074.0,104.6395,104.7822,104.6216,104.7822,26074.0
2023-07-05 12:10:00,117.47,117.47,117.26,117.27,18677.0,104.7643,104.7643,104.5771,104.586,18677.0
2023-07-05 12:15:00,117.27,117.28,117.09,117.27,14241.0,104.586,104.5949,104.4254,104.586,14241.0
2023-07-05 12:20:00,117.27,117.41,117.27,117.41,11757.0,104.586,104.7108,104.586,104.7108,11757.0
2023-07-05 12:25:00,117.39,117.48,117.25,117.42,12484.0,104.693,104.7733,104.5681,104.7197,12484.0
2023-07-05 12:30:00,117.42,117.48,117.32,117.36,13502.0,104.7197,104.7733,104.6306,104.6662,13502.0
2023-07-05 12:35:00,117.36,117.48,117.23,117.48,10424.0,104.6662,104.7733,104.5503,104.7733,10424.0
2023-07-05 12:40:00,117.48,117.54,117.44,117.52,13331.0,104.7733,104.8268,104.7376,104.8089,13331.0
2023-07-05 12:45:00,117.47,117.67,117.46,117.67,12966.0,104.7643,104.9427,104.7554,104.9427,12966.0
2023-07-05 12:50:00,117.67,117.72,117.62,117.63,13503.0,104.9427,104.9873,104.8981,104.907,13503.0
2023-07-05 12:55:00,117.65,117.71,117.61,117.68,8675.0,104.9249,104.9784,104.8892,104.9516,8675.0
2023-07-05 13:00:00,117.66,117.7,117.47,117.48,7592.0,104.9338,104.9695,104.7643,104.7733,7592.0
2023-07-05 13:05:00,117.51,117.59,117.4,117.41,15411.0,104.8,104.8714,104.7019,104.7108,15411.0
2023-07-05 13:10:00,117.43,117.46,117.2,117.21,7594.0,104.7287,104.7554,104.5235,104.5325,7594.0
2023-07-05 13:15:00,117.22,117.36,117.19,117.33,9866.0,104.5414,104.6662,104.5146,104.6395,9866.0
2023-07-05 13:20:00,117.33,117.36,117.25,117.28,10096.0,104.6395,104.6662,104.5681,104.5949,10096.0
2023-07-05 13:25:00,117.3,117.34,117.22,117.34,11971.0,104.6127,104.6484,104.5414,104.6484,11971.0
2023-07-05 13:30:00,117.34,117.37,117.27,117.36,14239.0,104.6484,104.6752,104.586,104.6662,14239.0
2023-07-05 13:35:00,117.37,117.47,117.37,117.4,14222.0,104.6752,104.7643,104.6752,104.7019,14222.0
2023-07-05 13:40:00,117.39,117.66,117.38,117.5,15679.0,104.693,104.9338,104.6841,104.7911,15679.0
2023-07-05 13:45:00,117.51,117.74,117.5,117.63,22813.0,104.8,105.0051,104.7911,104.907,22813.0
2023-07-05 13:50:00,117.64,117.69,117.55,117.62,19983.0,104.916,104.9605,104.8357,104.8981,19983.0
2023-07-05 13:55:00,117.66,117.68,117.57,117.63,8876.0,104.9338,104.9516,104.8535,104.907,8876.0
2023-07-05 14:00:00,117.59,117.67,117.56,117.6,18886.0,104.8714,104.9427,104.8446,104.8803,18886.0
2023-07-05 14:05:00,117.61,117.73,117.58,117.67,18900.0,104.8892,104.9962,104.8624,104.9427,18900.0
2023-07-05 14:10:00,117.65,117.77,117.6,117.73,16251.0,104.9249,105.0319,104.8803,104.9962,16251.0
2023-07-05 14:15:00,117.67,117.71,117.43,117.47,28669.0,104.9427,104.9784,104.7287,104.7643,28669.0
2023-07-05 14:20:00,117.48,117.59,117.42,117.42,14198.0,104.7733,104.8714,104.7197,104.7197,14198.0
2023-07-05 14:25:00,117.45,117.53,117.45,117.46,8905.0,104.7465,104.8178,104.7465,104.7554,8905.0
2023-07-05 14:30:00,117.46,117.55,117.45,117.53,12498.0,104.7554,104.8357,104.7465,104.8178,12498.0
2023-07-05 14:35:00,117.52,117.52,117.33,117.37,15253.0,104.8089,104.8089,104.6395,104.6752,15253.0
2023-07-05 14:40:00,117.39,117.72,117.39,117.67,36111.0,104.693,104.9873,104.693,104.9427,36111.0
2023-07-05 14:45:00,117.67,117.72,117.62,117.7,7875.0,104.9427,104.9873,104.8981,104.9695,7875.0
2023-07-05 14:50:00,117.68,117.77,117.68,117.75,8631.0,104.9516,105.0319,104.9516,105.0141,8631.0
2023-07-05 14:55:00,117.76,117.83,117.74,117.82,13069.0,105.023,105.0854,105.0051,105.0765,13069.0
2023-07-05 15:00:00,117.8,117.84,117.75,117.83,9461.0,105.0586,105.0943,105.0141,105.0854,9461.0
2023-07-05 15:05:00,117.84,117.93,117.83,117.93,14196.0,105.0943,105.1746,105.0854,105.1746,14196.0
2023-07-05 15:10:00,117.92,118.01,117.87,117.95,25462.0,105.1657,105.2459,105.1211,105.1924,25462.0
2023-07-05 15:15:00,117.96,118.01,117.89,117.99,15058.0,105.2013,105.2459,105.1389,105.2281,15058.0
2023-07-05 15:20:00,118.0,118.07,117.94,117.97,19318.0,105.237,105.2994,105.1835,105.2103,19318.0
2023-07-05 15:25:00,117.99,118.08,117.99,118.06,14702.0,105.2281,105.3084,105.2281,105.2905,14702.0
2023-07-05 15:30:00,118.06,118.08,117.9,117.92,21958.0,105.2905,105.3084,105.1478,105.1657,21958.0
2023-07-05 15:35:00,117.9,117.92,117.77,117.9,22282.0,105.1478,105.1657,105.0319,105.1478,22282.0
2023-07-05 15:40:00,117.91,117.93,117.78,117.79,25098.0,105.1567,105.1746,105.0408,105.0497,25098.0
2023-07-05 15:45:00,117.77,117.89,117.66,117.87,34444.0,105.0319,105.1389,104.9338,105.1211,34444.0
2023-07-05 15:50:00,117.9,117.99,117.81,117.89,46156.0,105.1478,105.2281,105.0676,105.1389,46156.0
2023-07-05 15:55:00,117.89,117.98,117.86,117.87,128588.0,105.1389,105.2192,105.1122,105.1211,128588.0
2023-07-06 09:30:00,116.67,116.89,116.11,116.2,58265.0,104.0509,104.2471,103.5514,103.6317,58265.0
2023-07-06 09:35:00,116.27,116.31,115.85,116.17,24781.0,103.6941,103.7298,103.3196,103.6049,24781.0
2023-07-06 09:40:00,116.29,116.82,116.2,116.72,14063.0,103.712,104.1846,103.6317,104.0955,14063.0
2023-07-06 09:45:00,116.82,116.82,116.05,116.69,19265.0,104.1846,104.1846,103.4979,104.0687,19265.0
2023-07-06 09:50:00,116.65,117.26,116.51,117.22,11815.0,104.033,104.5771,103.9082,104.5414,11815.0
2023-07-06 09:55:00,117.13,117.18,116.76,117.01,14194.0,104.4611,104.5057,104.1311,104.3541,14194.0
2023-07-06 10:00:00,116.98,117.08,116.71,116.8,15781.0,104.3273,104.4165,104.0865,104.1668,15781.0
2023-07-06 10:05:00,116.77,116.95,116.49,116.49,8774.0,104.1401,104.3006,103.8903,103.8903,8774.0
2023-07-06 10:10:00,116.48,116.56,116.22,116.33,17221.0,103.8814,103.9528,103.6495,103.7476,17221.0
2023-07-06 10:15:00,116.34,116.4,116.06,116.07,9388.0,103.7566,103.8101,103.5068,103.5158,9388.0
2023-07-06 10:20:00,116.06,116.51,116.04,116.43,6364.0,103.5068,103.9082,103.489,103.8368,6364.0
2023-07-06 10:25:00,116.48,116.66,116.33,116.38,12257.0,103.8814,104.0419,103.7476,103.7922,12257.0
2023-07-06 10:30:00,116.34,116.69,116.31,116.65,11438.0,103.7566,104.0687,103.7298,104.033,11438.0
2023-07-06 10:35:00,116.7,116.7,116.17,116.2,10605.0,104.0776,104.0776,103.6049,103.6317,10605.0
2023-07-06 10:40:00,116.17,116.32,115.94,116.26,13091.0,103.6049,103.7387,103.3998,103.6852,13091.0
2023-07-06 10:45:00,116.26,116.43,116.22,116.39,12345.0,103.6852,103.8368,103.6495,103.8012,12345.0
2023-07-06 10:50:00,116.35,116.49,116.3,116.41,11207.0,103.7655,103.8903,103.7209,103.819,11207.0
2023-07-06 10:55:00,116.36,116.57,116.2,116.55,8395.0,103.7744,103.9617,103.6317,103.9438,8395.0
2023-07-06 11:00:00,116.57,116.57,116.36,116.43,12960.0,103.9617,103.9617,103.7744,103.8368,12960.0
2023-07-06 11:05:00,116.46,116.46,116.38,116.43,5640.0,103.8636,103.8636,103.7922,103.8368,5640.0
2023-07-06 11:10:00,116.45,116.62,116.3,116.6,28643.0,103.8547,104.0063,103.7209,103.9884,28643.0
2023-07-06 11:15:00,116.64,116.83,116.64,116.69,14854.0,104.0241,104.1936,104.0241,104.0687,14854.0
2023-07-06 11:20:00,116.66,116.8,116.58,116.77,11037.0,104.0419,104.1668,103.9706,104.1401,11037.0
2023-07-06 11:25:00,116.78,116.82,116.71,116.73,12949.0,104.149,104.1846,104.0865,104.1044,12949.0
2023-07-06 11:30:00,116.73,116.91,116.7,116.88,8869.0,104.1044,104.2649,104.0776,104.2382,8869.0
2023-07-06 11:35:00,116.88,116.95,116.64,116.64,47937.0,104.2382,104.3006,104.0241,104.0241,47937.0
2023-07-06 11:40:00,116.64,116.89,116.6,116.82,11793.0,104.0241,104.2471,103.9884,104.1846,11793.0
2023-07-06 11:45:00,116.81,116.92,116.76,116.92,15509.0,104.1757,104.2738,104.1311,104.2738,15509.0
2023-07-06 11:50:00,116.89,116.94,116.78,116.93,19882.0,104.2471,104.2917,104.149,104.2827,19882.0
2023-07-06 11:55:00,116.95,117.14,116.91,117.14,13047.0,104.3006,104.47,104.2649,104.47,13047.0
2023-07-06 12:00:00,117.14,117.18,117.07,117.18,9443.0,104.47,104.5057,104.4076,104.5057,9443.0
2023-07-06 12:05:00,117.2,117.27,117.18,117.23,18368.0,104.5235,104.586,104.5057,104.5503,18368.0
2023-07-06 12:10:00,117.23,117.31,117.17,117.19,7494.0,104.5503,104.6216,104.4968,104.5146,7494.0
2023-07-06 12:15:00,117.22,117.32,117.21,117.24,7149.0,104.5414,104.6306,104.5325,104.5592,7149.0
2023-07-06 12:20:00,117.26,117.34,117.26,117.26,13658.0,104.5771,104.6484,104.5771,104.5771,13658.0
2023-07-06 12:25:00,117.29,117.34,117.21,117.21,15721.0,104.6038,104.6484,104.5325,104.5325,15721.0
2023-07-06 12:30:00,117.22,117.28,117.16,117.18,8858.0,104.5414,104.5949,104.4879,104.5057,8858.0
2023-07-06 12:35:00,117.17,117.19,117.08,117.09,7062.0,104.4968,104.5146,104.4165,104.4254,7062.0
2023-07-06 12:40:00,117.1,117.23,117.05,117.2,8348.0,104.4344,104.5503,104.3898,104.5235,8348.0
2023-07-06 12:45:00,117.21,117.34,117.2,117.34,14295.0,104.5325,104.6484,104.5235,104.6484,14295.0
2023-07-06 12:50:00,117.33,117.46,117.33,117.4,32080.0,104.6395,104.7554,104.6395,104.7019,32080.0
2023-07-06 12:55:00,117.39,117.39,117.3,117.32,9351.0,104.693,104.693,104.6127,104.6306,9351.0
2023-07-06 13:00:00,117.32,117.33,117.23,117.29,9591.0,104.6306,104.6395,104.5503,104.6038,9591.0
2023-07-06 13:05:00,117.3,117.36,117.2,117.2,7646.0,104.6127,104.6662,104.5235,104.5235,7646.0
2023-07-06 13:10:00,117.21,117.27,117.14,117.19,10346.0,104.5325,104.586,104.47,104.5146,10346.0
2023-07-06 13:15:00,117.17,117.35,117.16,117.28,17075.0,104.4968,104.6573,104.4879,104.5949,17075.0
2023-07-06 13:20:00,117.29,117.39,117.28,117.32,7204.0,104.6038,104.693,104.5949,104.6306,7204.0
2023-07-06 13:25:00,117.34,117.39,117.32,117.38,9671.0,104.6484,104.693,104.6306,104.6841,9671.0
2023-07-06 13:30:00,117.4,117.54,117.4,117.54,7153.0,104.7019,104.8268,104.7019,104.8268,7153.0
2023-07-06 13:35:00,117.52,117.54,117.34,117.35,13804.0,104.8089,104.8268,104.6484,104.6573,13804.0
2023-07-06 13:40:00,117.35,117.42,117.31,117.34,16876.0,104.6573,104.7197,104.6216,104.6484,16876.0
2023-07-06 13:45:00,117.34,117.35,117.23,117.34,8983.0,104.6484,104.6573,104.5503,104.6484,8983.0
2023-07-06 13:50:00,117.34,117.46,117.32,117.45,6632.0,104.6484,104.7554,104.6306,104.7465,6632.0
2023-07-06 13:55:00,117.44,117.44,117.34,117.42,13424.0,104.7376,104.7376,104.6484,104.7197,13424.0
2023-07-06 14:00:00,117.42,117.48,117.24,117.25,15841.0,104.7197,104.7733,104.5592,104.5681,15841.0
2023-07-06 14:05:00,117.26,117.34,117.16,117.19,10826.0,104.5771,104.6484,104.4879,104.5146,10826.0
2023-07-06 14:10:00,117.2,117.28,117.2,117.26,8997.0,104.5235,104.5949,104.5235,104.5771,8997.0
2023-07-06 14:15:00,117.27,117.29,117.21,117.23,7967.0,104.586,104.6038,104.5325,104.5503,7967.0
2023-07-06 14:20:00,117.25,117.25,117.15,117.22,6776.0,104.5681,104.5681,104.4789,104.5414,6776.0
2023-07-06 14:25:00,117.22,117.27,117.17,117.23,4240.0,104.5414,104.586,104.4968,104.5503,4240.0
2023-07-06 14:30:00,117.24,117.25,117.19,117.24,5734.0,104.5592,104.5681,104.5146,104.5592,5734.0
2023-07-06 14:35:00,117.25,117.3,117.12,117.17,9872.0,104.5681,104.6127,104.4522,104.4968,9872.0
2023-07-06 14:40:00,117.17,117.21,117.1,117.18,7185.0,104.4968,104.5325,104.4344,104.5057,7185.0
2023-07-06 14:45:00,117.2,117.2,117.09,117.09,9951.0,104.5235,104.5235,104.4254,104.4254,9951.0
2023-07-06 14:50:00,117.09,117.11,117.05,117.09,7032.0,104.4254,104.4433,104.3898,104.4254,7032.0
2023-07-06 14:55:00,117.07,117.18,117.07,117.18,11825.0,104.4076,104.5057,104.4076,104.5057,11825.0
2023-07-06 15:00:00,117.18,117.18,117.07,117.07,9684.0,104.5057,104.5057,104.4076,104.4076,9684.0
2023-07-06 15:05:00,117.03,117.11,117.02,117.06,10051.0,104.3719,104.4433,104.363,104.3987,10051.0
2023-07-06 15:10:00,117.03,117.08,116.9,116.9,10062.0,104.3719,104.4165,104.256,104.256,10062.0
2023-07-06 15:15:00,116.93,117.03,116.89,117.01,9775.0,104.2827,104.3719,104.2471,104.3541,9775.0
2023-07-06 15:20:00,117.01,117.14,117.01,117.14,7769.0,104.3541,104.47,104.3541,104.47,7769.0
2023-07-06 15:25:00,117.14,117.16,117.06,117.1,10573.0,104.47,104.4879,104.3987,104.4344,10573.0
2023-07-06 15:30:00,117.11,117.14,117.03,117.1,11597.0,104.4433,104.47,104.3719,104.4344,11597.0
2023-07-06 15:35:00,117.09,117.13,117.06,117.12,8843.0,104.4254,104.4611,104.3987,104.4522,8843.0
2023-07-06 15:40:00,117.12,117.12,116.89,116.95,15774.0,104.4522,104.4522,104.2471,104.3006,15774.0
2023-07-06 15:45:00,116.94,116.94,116.79,116.89,18263.0,104.2917,104.2917,104.1579,104.2471,18263.0
2023-07-06 15:50:00,116.88,116.9,116.66,116.66,39727.0,104.2382,104.256,104.0419,104.0419,39727.0
2023-07-06 15:55:00,116.69,116.91,116.64,116.67,126915.0,104.0687,104.2649,104.0241,104.0509,126915.0
2023-07-07 09:30:00,115.56,116.66,115.39,116.4,46393.0,103.0609,104.0419,102.9093,103.8101,46393.0
2023-07-07 09:35:00,116.4,116.51,115.74,115.83,8972.0,103.8101,103.9082,103.2215,103.3017,8972.0
2023-07-07 09:40:00,115.64,116.17,115.64,116.06,6360.0,103.1323,103.6049,103.1323,103.5068,6360.0
2023-07-07 09:45:00,116.16,116.28,115.56,115.8,6040.0,103.596,103.703,103.0609,103.275,6040.0
2023-07-07 09:50:00,115.78,115.96,115.6,115.7,8473.0,103.2571,103.4177,103.0966,103.1858,8473.0
2023-07-07 09:55:00,115.7,115.82,115.68,115.74,3665.0,103.1858,103.2928,103.1679,103.2215,3665.0
2023-07-07 10:00:00,115.8,115.88,115.45,115.5,8744.0,103.275,103.3463,102.9628,103.0074,8744.0
2023-07-07 10:05:00,115.58,115.65,115.36,115.64,10111.0,103.0788,103.1412,102.8826,103.1323,10111.0
2023-07-07 10:10:00,115.7,115.9,115.61,115.86,4514.0,103.1858,103.3642,103.1055,103.3285,4514.0
2023-07-07 10:15:00,115.82,115.85,115.64,115.8,7023.0,103.2928,103.3196,103.1323,103.275,7023.0
2023-07-07 10:20:00,115.86,116.08,115.81,116.07,6127.0,103.3285,103.5247,103.2839,103.5158,6127.0
2023-07-07 10:25:00,116.05,116.05,115.81,115.82,3124.0,103.4979,103.4979,103.2839,103.2928,3124.0
2023-07-07 10:30:00,115.81,116.04,115.7,115.91,8626.0,103.2839,103.489,103.1858,103.3731,8626.0
2023-07-07 10:35:00,116.01,116.35,116.0,116.33,7013.0,103.4623,103.7655,103.4533,103.7476,7013.0
2023-07-07 10:40:00,116.35,116.53,116.25,116.25,3130.0,103.7655,103.926,103.6763,103.6763,3130.0
2023-07-07 10:45:00,116.23,116.33,116.14,116.19,3885.0,103.6585,103.7476,103.5782,103.6228,3885.0
2023-07-07 10:50:00,116.19,116.25,116.08,116.22,14733.0,103.6228,103.6763,103.5247,103.6495,14733.0
2023-07-07 10:55:00,116.17,116.46,116.17,116.18,10175.0,103.6049,103.8636,103.6049,103.6139,10175.0
2023-07-07 11:00:00,116.27,116.27,115.9,116.17,9753.0,103.6941,103.6941,103.3642,103.6049,9753.0
2023-07-07 11:05:00,116.15,116.31,115.99,116.0,7206.0,103.5871,103.7298,103.4444,103.4533,7206.0
2023-07-07 11:10:00,116.05,116.09,115.95,115.96,5398.0,103.4979,103.5336,103.4087,103.4177,5398.0
2023-07-07 11:15:00,115.89,116.01,115.8,115.91,8973.0,103.3552,103.4623,103.275,103.3731,8973.0
2023-07-07 11:20:00,115.95,116.05,115.9,116.01,6547.0,103.4087,103.4979,103.3642,103.4623,6547.0
2023-07-07 11:25:00,116.02,116.17,116.0,116.17,4784.0,103.4712,103.6049,103.4533,103.6049,4784.0
2023-07-07 11:30:00,116.14,116.39,116.07,116.39,18699.0,103.5782,103.8012,103.5158,103.8012,18699.0
2023-07-07 11:35:00,116.36,116.42,116.18,116.18,3643.0,103.7744,103.8279,103.6139,103.6139,3643.0
2023-07-07 11:40:00,116.15,116.23,115.95,115.99,5988.0,103.5871,103.6585,103.4087,103.4444,5988.0
2023-07-07 11:45:00,116.06,116.09,115.91,115.98,4720.0,103.5068,103.5336,103.3731,103.4355,4720.0
2023-07-07 11:50:00,115.97,116.0,115.72,115.72,3994.0,103.4266,103.4533,103.2036,103.2036,3994.0
2023-07-07 11:55:00,115.71,115.97,115.69,115.92,12140.0,103.1947,103.4266,103.1769,103.382,12140.0
2023-07-07 12:00:00,115.93,115.99,115.87,115.98,13636.0,103.3909,103.4444,103.3374,103.4355,13636.0
2023-07-07 12:05:00,116.0,116.0,115.9,115.91,3881.0,103.4533,103.4533,103.3642,103.3731,3881.0
2023-07-07 12:10:00,115.93,115.96,115.81,115.9,5398.0,103.3909,103.4177,103.2839,103.3642,5398.0
2023-07-07 12:15:00,115.93,116.01,115.92,115.99,11203.0,103.3909,103.4623,103.382,103.4444,11203.0
2023-07-07 12:20:00,115.98,116.07,115.97,116.05,5691.0,103.4355,103.5158,103.4266,103.4979,5691.0
2023-07-07 12:25:00,116.04,116.2,116.01,116.15,10060.0,103.489,103.6317,103.4623,103.5871,10060.0
2023-07-07 12:30:00,116.15,116.18,116.02,116.09,7038.0,103.5871,103.6139,103.4712,103.5336,7038.0
2023-07-07 12:35:00,116.08,116.43,116.08,116.36,5427.0,103.5247,103.8368,103.5247,103.7744,5427.0
2023-07-07 12:40:00,116.36,116.53,116.32,116.49,11971.0,103.7744,103.926,103.7387,103.8903,11971.0
2023-07-07 12:45:00,116.48,116.53,116.45,116.51,5558.0,103.8814,103.926,103.8547,103.9082,5558.0
2023-07-07 12:50:00,116.49,116.62,116.43,116.43,9334.0,103.8903,104.0063,103.8368,103.8368,9334.0
2023-07-07 12:55:00,116.38,116.52,116.34,116.52,3641.0,103.7922,103.9171,103.7566,103.9171,3641.0
2023-07-07 13:00:00,116.54,116.75,116.54,116.69,4585.0,103.9349,104.1222,103.9349,104.0687,4585.0
2023-07-07 13:05:00,116.67,116.77,116.67,116.67,5700.0,104.0509,104.1401,104.0509,104.0509,5700.0
2023-07-07 13:10:00,116.62,116.74,116.62,116.63,4345.0,104.0063,104.1133,104.0063,104.0152,4345.0
2023-07-07 13:15:00,116.67,116.74,116.67,116.73,4072.0,104.0509,104.1133,104.0509,104.1044,4072.0
2023-07-07 13:20:00,116.71,116.81,116.68,116.75,5972.0,104.0865,104.1757,104.0598,104.1222,5972.0
2023-07-07 13:25:00,116.77,116.8,116.69,116.77,5066.0,104.1401,104.1668,104.0687,104.1401,5066.0
2023-07-07 13:30:00,116.7,116.73,116.46,116.47,3341.0,104.0776,104.1044,103.8636,103.8725,3341.0
2023-07-07 13:35:00,116.47,116.52,116.36,116.39,8075.0,103.8725,103.9171,103.7744,103.8012,8075.0
2023-07-07 13:40:00,116.46,116.53,116.44,116.51,3344.0,103.8636,103.926,103.8457,103.9082,3344.0
2023-07-07 13:45:00,116.52,116.52,116.43,116.48,5150.0,103.9171,103.9171,103.8368,103.8814,5150.0
2023-07-07 13:50:00,116.48,116.58,116.48,116.5,3935.0,103.8814,103.9706,103.8814,103.8993,3935.0
2023-07-07 13:55:00,116.51,116.54,116.33,116.46,9002.0,103.9082,103.9349,103.7476,103.8636,9002.0
2023-07-07 14:00:00,116.48,116.58,116.42,116.49,5493.0,103.8814,103.9706,103.8279,103.8903,5493.0
2023-07-07 14:05:00,116.51,116.59,116.5,116.55,3384.0,103.9082,103.9795,103.8993,103.9438,3384.0
2023-07-07 14:10:00,116.56,116.6,116.51,116.6,5278.0,103.9528,103.9884,103.9082,103.9884,5278.0
2023-07-07 14:15:00,116.56,116.56,116.42,116.42,20194.0,103.9528,103.9528,103.8279,103.8279,20194.0
2023-07-07 14:20:00,116.39,116.45,116.32,116.44,6999.0,103.8012,103.8547,103.7387,103.8457,6999.0
2023-07-07 14:25:00,116.43,116.61,116.43,116.54,22983.0,103.8368,103.9974,103.8368,103.9349,22983.0
2023-07-07 14:30:00,116.49,116.49,116.32,116.36,14164.0,103.8903,103.8903,103.7387,103.7744,14164.0
2023-07-07 14:35:00,116.36,116.41,116.31,116.35,11457.0,103.7744,103.819,103.7298,103.7655,11457.0
2023-07-07 14:40:00,116.33,116.36,116.28,116.28,13686.0,103.7476,103.7744,103.703,103.703,13686.0
2023-07-07 14:45:00,116.28,116.38,116.27,116.34,9803.0,103.703,103.7922,103.6941,103.7566,9803.0
2023-07-07 14:50:00,116.33,116.37,116.29,116.3,11887.0,103.7476,103.7833,103.712,103.7209,11887.0
2023-07-07 14:55:00,116.29,116.33,116.19,116.32,14051.0,103.712,103.7476,103.6228,103.7387,14051.0
2023-07-07 15:00:00,116.33,116.39,116.27,116.27,11388.0,103.7476,103.8012,103.6941,103.6941,11388.0
2023-07-07 15:05:00,116.26,116.31,116.18,116.27,12202.0,103.6852,103.7298,103.6139,103.6941,12202.0
2023-07-07 15:10:00,116.28,116.3,116.09,116.14,16501.0,103.703,103.7209,103.5336,103.5782,16501.0
2023-07-07 15:15:00,116.15,116.2,115.89,115.93,15088.0,103.5871,103.6317,103.3552,103.3909,15088.0
2023-07-07 15:20:00,115.92,115.97,115.8,115.8,24397.0,103.382,103.4266,103.275,103.275,24397.0
2023-07-07 15:25:00,115.82,115.94,115.8,115.88,26073.0,103.2928,103.3998,103.275,103.3463,26073.0
2023-07-07 15:30:00,115.86,116.02,115.86,115.99,20763.0,103.3285,103.4712,103.3285,103.4444,20763.0
2023-07-07 15:35:00,116.0,116.0,115.69,115.69,36061.0,103.4533,103.4533,103.1769,103.1769,36061.0
2023-07-07 15:40:00,115.7,115.78,115.53,115.53,37311.0,103.1858,103.2571,103.0342,103.0342,37311.0
2023-07-07 15:45:00,115.52,115.67,115.47,115.51,66717.0,103.0253,103.159,102.9807,103.0163,66717.0
2023-07-07 15:50:00,115.5,115.67,115.31,115.55,104068.0,103.0074,103.159,102.838,103.052,104068.0
2023-07-07 15:55:00,115.55,115.63,115.34,115.53,199642.0,103.052,103.1234,102.8647,103.0342,199642.0
2023-07-10 09:30:00,114.78,115.34,114.38,115.06,43768.0,102.3653,102.8647,102.0086,102.615,43768.0
2023-07-10 09:35:00,115.05,115.12,114.26,114.26,23320.0,102.6061,102.6685,101.9015,101.9015,23320.0
2023-07-10 09:40:00,114.44,114.74,114.25,114.74,14712.0,102.0621,102.3296,101.8926,102.3296,14712.0
2023-07-10 09:45:00,114.72,115.17,114.71,115.03,25818.0,102.3118,102.7131,102.3029,102.5883,25818.0
2023-07-10 09:50:00,115.11,115.58,115.1,115.3,14342.0,102.6596,103.0788,102.6507,102.829,14342.0
2023-07-10 09:55:00,115.26,115.46,115.19,115.28,8997.0,102.7934,102.9717,102.7309,102.8112,8997.0
2023-07-10 10:00:00,115.25,115.32,115.02,115.14,10541.0,102.7845,102.8469,102.5793,102.6864,10541.0
2023-07-10 10:05:00,115.14,115.19,114.65,114.78,12844.0,102.6864,102.7309,102.2494,102.3653,12844.0
2023-07-10 10:10:00,114.75,114.96,114.61,114.92,9499.0,102.3385,102.5258,102.2137,102.4901,9499.0
2023-07-10 10:15:00,114.97,114.97,114.78,114.92,16349.0,102.5347,102.5347,102.3653,102.4901,16349.0
2023-07-10 10:20:00,114.95,114.95,114.33,114.38,21092.0,102.5169,102.5169,101.964,102.0086,21092.0
2023-07-10 10:25:00,114.4,114.56,114.4,114.44,10738.0,102.0264,102.1691,102.0264,102.0621,10738.0
2023-07-10 10:30:00,114.5,114.66,114.35,114.35,15722.0,102.1156,102.2583,101.9818,101.9818,15722.0
2023-07-10 10:35:00,114.36,114.62,114.25,114.56,13993.0,101.9907,102.2226,101.8926,102.1691,13993.0
2023-07-10 10:40:00,114.53,114.63,114.5,114.58,7848.0,102.1423,102.2315,102.1156,102.1869,7848.0
2023-07-10 10:45:00,114.6,114.66,114.53,114.57,16448.0,102.2048,102.2583,102.1423,102.178,16448.0
2023-07-10 10:50:00,114.58,114.8,114.5,114.5,17237.0,102.1869,102.3831,102.1156,102.1156,17237.0
2023-07-10 10:55:00,114.51,114.67,114.47,114.67,20307.0,102.1245,102.2672,102.0888,102.2672,20307.0
2023-07-10 11:00:00,114.69,114.79,114.61,114.7,15691.0,102.285,102.3742,102.2137,102.2939,15691.0
2023-07-10 11:05:00,114.72,114.76,114.6,114.75,9482.0,102.3118,102.3475,102.2048,102.3385,9482.0
2023-07-10 11:10:00,114.73,114.91,114.73,114.76,12286.0,102.3207,102.4812,102.3207,102.3475,12286.0
2023-07-10 11:15:00,114.8,114.85,114.7,114.72,7600.0,102.3831,102.4277,102.2939,102.3118,7600.0
2023-07-10 11:20:00,114.71,114.71,114.54,114.62,7667.0,102.3029,102.3029,102.1512,102.2226,7667.0
2023-07-10 11:25:00,114.65,114.91,114.65,114.88,20794.0,102.2494,102.4812,102.2494,102.4545,20794.0
2023-07-10 11:30:00,114.85,115.0,114.83,114.96,21814.0,102.4277,102.5615,102.4099,102.5258,21814.0
2023-07-10 11:35:00,114.93,114.93,114.64,114.66,12806.0,102.4991,102.4991,102.2404,102.2583,12806.0
2023-07-10 11:40:00,114.64,114.72,114.62,114.69,8286.0,102.2404,102.3118,102.2226,102.285,8286.0
2023-07-10 11:45:00,114.68,114.92,114.61,114.92,6543.0,102.2761,102.4901,102.2137,102.4901,6543.0
2023-07-10 11:50:00,114.97,115.08,114.89,114.96,9947.0,102.5347,102.6328,102.4634,102.5258,9947.0
2023-07-10 11:55:00,115.01,115.08,114.97,115.05,6903.0,102.5704,102.6328,102.5347,102.6061,6903.0
2023-07-10 12:00:00,115.06,115.11,114.92,115.01,26353.0,102.615,102.6596,102.4901,102.5704,26353.0
2023-07-10 12:05:00,115.03,115.05,114.78,114.84,6904.0,102.5883,102.6061,102.3653,102.4188,6904.0
2023-07-10 12:10:00,114.88,114.94,114.85,114.91,6393.0,102.4545,102.508,102.4277,102.4812,6393.0
2023-07-10 12:15:00,114.91,115.06,114.89,115.03,8041.0,102.4812,102.615,102.4634,102.5883,8041.0
2023-07-10 12:20:00,115.07,115.2,115.07,115.09,6637.0,102.6239,102.7399,102.6239,102.6418,6637.0
2023-07-10 12:25:00,115.11,115.13,115.02,115.06,14559.0,102.6596,102.6774,102.5793,102.615,14559.0
2023-07-10 12:30:00,115.11,115.35,115.07,115.3,8697.0,102.6596,102.8736,102.6239,102.829,8697.0
2023-07-10 12:35:00,115.29,115.32,115.09,115.16,7765.0,102.8201,102.8469,102.6418,102.7042,7765.0
2023-07-10 12:40:00,115.18,115.2,115.07,115.19,8760.0,102.722,102.7399,102.6239,102.7309,8760.0
2023-07-10 12:45:00,115.19,115.34,115.17,115.31,10711.0,102.7309,102.8647,102.7131,102.838,10711.0
2023-07-10 12:50:00,115.3,115.35,115.25,115.33,8040.0,102.829,102.8736,102.7845,102.8558,8040.0
2023-07-10 12:55:00,115.33,115.36,115.23,115.36,8430.0,102.8558,102.8826,102.7666,102.8826,8430.0
2023-07-10 13:00:00,115.36,115.36,115.26,115.32,8133.0,102.8826,102.8826,102.7934,102.8469,8133.0
2023-07-10 13:05:00,115.33,115.33,115.24,115.26,9728.0,102.8558,102.8558,102.7755,102.7934,9728.0
2023-07-10 13:10:00,115.26,115.45,115.24,115.4,10784.0,102.7934,102.9628,102.7755,102.9182,10784.0
2023-07-10 13:15:00,115.45,115.48,115.33,115.36,21677.0,102.9628,102.9896,102.8558,102.8826,21677.0
2023-07-10 13:20:00,115.38,115.4,115.3,115.33,19819.0,102.9004,102.9182,102.829,102.8558,19819.0
2023-07-10 13:25:00,115.33,115.44,115.31,115.39,16345.0,102.8558,102.9539,102.838,102.9093,16345.0
2023-07-10 13:30:00,115.33,115.37,115.27,115.31,5041.0,102.8558,102.8915,102.8023,102.838,5041.0
2023-07-10 13:35:00,115.31,115.46,115.31,115.37,10203.0,102.838,102.9717,102.838,102.8915,10203.0
2023-07-10 13:40:00,115.37,115.43,115.37,115.4,11179.0,102.8915,102.945,102.8915,102.9182,11179.0
2023-07-10 13:45:00,115.38,115.58,115.38,115.41,6380.0,102.9004,103.0788,102.9004,102.9271,6380.0
2023-07-10 13:50:00,115.44,115.58,115.44,115.52,5895.0,102.9539,103.0788,102.9539,103.0253,5895.0
2023-07-10 13:55:00,115.55,115.55,115.36,115.39,8985.0,103.052,103.052,102.8826,102.9093,8985.0
2023-07-10 14:00:00,115.38,115.45,115.23,115.23,5799.0,102.9004,102.9628,102.7666,102.7666,5799.0
2023-07-10 14:05:00,115.23,115.34,115.2,115.27,10941.0,102.7666,102.8647,102.7399,102.8023,10941.0
2023-07-10 14:10:00,115.26,115.27,115.14,115.19,8647.0,102.7934,102.8023,102.6864,102.7309,8647.0
2023-07-10 14:15:00,115.2,115.23,115.11,115.11,9701.0,102.7399,102.7666,102.6596,102.6596,9701.0
2023-07-10 14:20:00,115.15,115.39,115.14,115.39,27539.0,102.6953,102.9093,102.6864,102.9093,27539.0
2023-07-10 14:25:00,115.38,115.44,115.29,115.32,11908.0,102.9004,102.9539,102.8201,102.8469,11908.0
2023-07-10 14:30:00,115.31,115.47,115.31,115.45,8389.0,102.838,102.9807,102.838,102.9628,8389.0
2023-07-10 14:35:00,115.45,115.54,115.36,115.36,13916.0,102.9628,103.0431,102.8826,102.8826,13916.0
2023-07-10 14:40:00,115.35,115.4,115.31,115.35,11355.0,102.8736,102.9182,102.838,102.8736,11355.0
2023-07-10 14:45:00,115.34,115.39,115.21,115.25,4659.0,102.8647,102.9093,102.7488,102.7845,4659.0
2023-07-10 14:50:00,115.23,115.27,115.19,115.2,7456.0,102.7666,102.8023,102.7309,102.7399,7456.0
2023-07-10 14:55:00,115.19,115.3,115.16,115.3,8067.0,102.7309,102.829,102.7042,102.829,8067.0
2023-07-10 15:00:00,115.31,115.32,115.23,115.26,7120.0,102.838,102.8469,102.7666,102.7934,7120.0
2023-07-10 15:05:00,115.28,115.28,115.11,115.14,8838.0,102.8112,102.8112,102.6596,102.6864,8838.0
2023-07-10 15:10:00,115.13,115.13,115.01,115.09,11563.0,102.6774,102.6774,102.5704,102.6418,11563.0
2023-07-10 15:15:00,115.1,115.14,115.03,115.05,8999.0,102.6507,102.6864,102.5883,102.6061,8999.0
2023-07-10 15:20:00,115.06,115.16,115.04,115.13,13909.0,102.615,102.7042,102.5972,102.6774,13909.0
2023-07-10 15:25:00,115.14,115.23,115.06,115.2,23100.0,102.6864,102.7666,102.615,102.7399,23100.0
2023-07-10 15:30:00,115.18,115.22,115.16,115.18,14241.0,102.722,102.7577,102.7042,102.722,14241.0
2023-07-10 15:35:00,115.2,115.27,115.17,115.17,13249.0,102.7399,102.8023,102.7131,102.7131,13249.0
2023-07-10 15:40:00,115.16,115.3,115.11,115.29,14772.0,102.7042,102.829,102.6596,102.8201,14772.0
2023-07-10 15:45:00,115.26,115.34,115.19,115.2,21108.0,102.7934,102.8647,102.7309,102.7399,21108.0
2023-07-10 15:50:00,115.16,115.35,115.09,115.33,32425.0,102.7042,102.8736,102.6418,102.8558,32425.0
2023-07-10 15:55:00,115.34,115.39,115.09,115.16,113528.0,102.8647,102.9093,102.6418,102.7042,113528.0
2023-07-11 09:30:00,115.11,115.25,114.52,115.12,44322.0,102.6596,102.7845,102.1334,102.6685,44322.0
2023-07-11 09:35:00,114.95,115.06,114.5,115.06,17297.0,102.5169,102.615,102.1156,102.615,17297.0
2023-07-11 09:40:00,115.05,115.41,114.72,114.86,10771.0,102.6061,102.9271,102.3118,102.4366,10771.0
2023-07-11 09:45:00,114.9,114.97,114.58,114.93,9292.0,102.4723,102.5347,102.1869,102.4991,9292.0
2023-07-11 09:50:00,114.85,114.85,114.51,114.63,8889.0,102.4277,102.4277,102.1245,102.2315,8889.0
2023-07-11 09:55:00,114.64,114.73,114.51,114.65,11178.0,102.2404,102.3207,102.1245,102.2494,11178.0
2023-07-11 10:00:00,114.68,114.92,114.66,114.92,10968.0,102.2761,102.4901,102.2583,102.4901,10968.0
2023-07-11 10:05:00,114.9,115.1,114.73,114.81,8764.0,102.4723,102.6507,102.3207,102.392,8764.0
2023-07-11 10:10:00,114.86,114.86,114.57,114.73,8227.0,102.4366,102.4366,102.178,102.3207,8227.0
2023-07-11 10:15:00,114.75,114.98,114.73,114.98,7046.0,102.3385,102.5437,102.3207,102.5437,7046.0
2023-07-11 10:20:00,115.0,115.03,114.83,114.96,7622.0,102.5615,102.5883,102.4099,102.5258,7622.0
2023-07-11 10:25:00,114.91,115.15,114.91,115.11,8914.0,102.4812,102.6953,102.4812,102.6596,8914.0
2023-07-11 10:30:00,115.06,115.06,114.76,114.85,12489.0,102.615,102.615,102.3475,102.4277,12489.0
2023-07-11 10:35:00,114.9,115.11,114.86,114.89,10155.0,102.4723,102.6596,102.4366,102.4634,10155.0
2023-07-11 10:40:00,114.93,115.06,114.87,114.93,8190.0,102.4991,102.615,102.4456,102.4991,8190.0
2023-07-11 10:45:00,114.98,114.98,114.77,114.87,7995.0,102.5437,102.5437,102.3564,102.4456,7995.0
2023-07-11 10:50:00,114.88,115.06,114.83,115.06,6548.0,102.4545,102.615,102.4099,102.615,6548.0
2023-07-11 10:55:00,115.05,115.19,114.97,115.18,6387.0,102.6061,102.7309,102.5347,102.722,6387.0
2023-07-11 11:00:00,115.21,115.25,115.07,115.08,6692.0,102.7488,102.7845,102.6239,102.6328,6692.0
2023-07-11 11:05:00,115.12,115.2,115.1,115.13,6602.0,102.6685,102.7399,102.6507,102.6774,6602.0
2023-07-11 11:10:00,115.14,115.31,115.11,115.27,7997.0,102.6864,102.838,102.6596,102.8023,7997.0
2023-07-11 11:15:00,115.31,115.46,115.28,115.42,13088.0,102.838,102.9717,102.8112,102.9361,13088.0
2023-07-11 11:20:00,115.45,115.57,115.3,115.32,5674.0,102.9628,103.0698,102.829,102.8469,5674.0
2023-07-11 11:25:00,115.33,115.35,115.22,115.27,15542.0,102.8558,102.8736,102.7577,102.8023,15542.0
2023-07-11 11:30:00,115.2,115.33,115.13,115.33,8424.0,102.7399,102.8558,102.6774,102.8558,8424.0
2023-07-11 11:35:00,115.33,115.37,115.26,115.32,11264.0,102.8558,102.8915,102.7934,102.8469,11264.0
2023-07-11 11:40:00,115.33,115.48,115.33,115.46,4617.0,102.8558,102.9896,102.8558,102.9717,4617.0
2023-07-11 11:45:00,115.44,115.48,115.36,115.38,8428.0,102.9539,102.9896,102.8826,102.9004,8428.0
2023-07-11 11:50:00,115.39,115.43,115.26,115.29,6909.0,102.9093,102.945,102.7934,102.8201,6909.0
2023-07-11 11:55:00,115.27,115.45,115.22,115.45,7005.0,102.8023,102.9628,102.7577,102.9628,7005.0
2023-07-11 12:00:00,115.48,115.53,115.41,115.48,9126.0,102.9896,103.0342,102.9271,102.9896,9126.0
2023-07-11 12:05:00,115.48,115.52,115.41,115.52,5764.0,102.9896,103.0253,102.9271,103.0253,5764.0
2023-07-11 12:10:00,115.49,115.61,115.45,115.61,8104.0,102.9985,103.1055,102.9628,103.1055,8104.0
2023-07-11 12:15:00,115.62,115.63,115.49,115.49,7852.0,103.1144,103.1234,102.9985,102.9985,7852.0
2023-07-11 12:20:00,115.51,115.51,115.35,115.39,5907.0,103.0163,103.0163,102.8736,102.9093,5907.0
2023-07-11 12:25:00,115.4,115.48,115.28,115.42,10473.0,102.9182,102.9896,102.8112,102.9361,10473.0
2023-07-11 12:30:00,115.44,115.5,115.34,115.35,13914.0,102.9539,103.0074,102.8647,102.8736,13914.0
2023-07-11 12:35:00,115.37,115.37,115.27,115.32,15889.0,102.8915,102.8915,102.8023,102.8469,15889.0
2023-07-11 12:40:00,115.32,115.45,115.3,115.45,7600.0,102.8469,102.9628,102.829,102.9628,7600.0
2023-07-11 12:45:00,115.43,115.5,115.4,115.47,5766.0,102.945,103.0074,102.9182,102.9807,5766.0
2023-07-11 12:50:00,115.46,115.47,115.39,115.42,5179.0,102.9717,102.9807,102.9093,102.9361,5179.0
2023-07-11 12:55:00,115.44,115.44,115.25,115.25,4930.0,102.9539,102.9539,102.7845,102.7845,4930.0
2023-07-11 13:00:00,115.26,115.29,115.15,115.26,7641.0,102.7934,102.8201,102.6953,102.7934,7641.0
2023-07-11 13:05:00,115.25,115.31,115.17,115.19,6058.0,102.7845,102.838,102.7131,102.7309,6058.0
2023-07-11 13:10:00,115.19,115.19,115.07,115.09,6768.0,102.7309,102.7309,102.6239,102.6418,6768.0
2023-07-11 13:15:00,115.11,115.12,115.01,115.01,9670.0,102.6596,102.6685,102.5704,102.5704,9670.0
2023-07-11 13:20:00,114.99,115.1,114.99,115.1,4798.0,102.5526,102.6507,102.5526,102.6507,4798.0
2023-07-11 13:25:00,115.12,115.14,115.04,115.07,5454.0,102.6685,102.6864,102.5972,102.6239,5454.0
2023-07-11 13:30:00,115.05,115.05,114.82,114.86,16065.0,102.6061,102.6061,102.401,102.4366,16065.0
2023-07-11 13:35:00,114.82,114.82,114.74,114.74,5865.0,102.401,102.401,102.3296,102.3296,5865.0
2023-07-11 13:40:00,114.72,114.8,114.7,114.7,7080.0,102.3118,102.3831,102.2939,102.2939,7080.0
2023-07-11 13:45:00,114.71,114.82,114.68,114.81,14812.0,102.3029,102.401,102.2761,102.392,14812.0
2023-07-11 13:50:00,114.84,114.9,114.8,114.8,9373.0,102.4188,102.4723,102.3831,102.3831,9373.0
2023-07-11 13:55:00,114.79,114.86,114.72,114.78,7046.0,102.3742,102.4366,102.3118,102.3653,7046.0
2023-07-11 14:00:00,114.8,114.99,114.78,114.96,6349.0,102.3831,102.5526,102.3653,102.5258,6349.0
2023-07-11 14:05:00,114.97,114.98,114.75,114.75,12292.0,102.5347,102.5437,102.3385,102.3385,12292.0
2023-07-11 14:10:00,114.75,114.75,114.59,114.68,5587.0,102.3385,102.3385,102.1958,102.2761,5587.0
2023-07-11 14:15:00,114.66,114.71,114.62,114.71,6917.0,102.2583,102.3029,102.2226,102.3029,6917.0
2023-07-11 14:20:00,114.67,114.72,114.58,114.61,4070.0,102.2672,102.3118,102.1869,102.2137,4070.0
2023-07-11 14:25:00,114.56,114.78,114.56,114.76,6849.0,102.1691,102.3653,102.1691,102.3475,6849.0
2023-07-11 14:30:00,114.75,114.9,114.74,114.86,8785.0,102.3385,102.4723,102.3296,102.4366,8785.0
2023-07-11 14:35:00,114.84,114.85,114.78,114.8,7469.0,102.4188,102.4277,102.3653,102.3831,7469.0
2023-07-11 14:40:00,114.8,114.93,114.8,114.91,7434.0,102.3831,102.4991,102.3831,102.4812,7434.0
2023-07-11 14:45:00,114.89,114.96,114.82,114.94,10023.0,102.4634,102.5258,102.401,102.508,10023.0
2023-07-11 14:50:00,114.95,114.96,114.81,114.83,8259.0,102.5169,102.5258,102.392,102.4099,8259.0
2023-07-11 14:55:00,114.82,114.92,114.82,114.88,7193.0,102.401,102.4901,102.401,102.4545,7193.0
2023-07-11 15:00:00,114.86,114.91,114.85,114.89,10824.0,102.4366,102.4812,102.4277,102.4634,10824.0
2023-07-11 15:05:00,114.89,114.97,114.82,114.94,6612.0,102.4634,102.5347,102.401,102.508,6612.0
2023-07-11 15:10:00,114.95,114.99,114.91,114.95,5890.0,102.5169,102.5526,102.4812,102.5169,5890.0
2023-07-11 15:15:00,114.95,115.05,114.94,115.05,7575.0,102.5169,102.6061,102.508,102.6061,7575.0
2023-07-11 15:20:00,115.07,115.18,115.04,115.11,10315.0,102.6239,102.722,102.5972,102.6596,10315.0
2023-07-11 15:25:00,115.11,115.19,115.07,115.15,7254.0,102.6596,102.7309,102.6239,102.6953,7254.0
2023-07-11 15:30:00,115.16,115.21,115.07,115.11,10768.0,102.7042,102.7488,102.6239,102.6596,10768.0
2023-07-11 15:35:00,115.13,115.3,115.11,115.26,23021.0,102.6774,102.829,102.6596,102.7934,23021.0
2023-07-11 15:40:00,115.26,115.4,115.25,115.4,20674.0,102.7934,102.9182,102.7845,102.9182,20674.0
2023-07-11 15:45:00,115.41,115.8,115.41,115.74,30988.0,102.9271,103.275,102.9271,103.2215,30988.0
2023-07-11 15:50:00,115.76,115.95,115.71,115.85,58115.0,103.2393,103.4087,103.1947,103.3196,58115.0
2023-07-11 15:55:00,115.85,115.99,115.83,115.93,119520.0,103.3196,103.4444,103.3017,103.3909,119520.0
2023-07-12 09:30:00,117.59,118.22,116.69,117.83,58942.0,104.8714,105.4332,104.0687,105.0854,58942.0
2023-07-12 09:35:00,117.76,118.31,117.55,117.55,35415.0,105.023,105.5135,104.8357,104.8357,35415.0
2023-07-12 09:40:00,117.19,117.46,117.02,117.06,16236.0,104.5146,104.7554,104.363,104.3987,16236.0
2023-07-12 09:45:00,117.06,117.1,116.64,116.87,13008.0,104.3987,104.4344,104.0241,104.2292,13008.0
2023-07-12 09:50:00,116.97,117.26,116.57,116.58,10832.0,104.3184,104.5771,103.9617,103.9706,10832.0
2023-07-12 09:55:00,116.62,116.87,116.5,116.82,9391.0,104.0063,104.2292,103.8993,104.1846,9391.0
2023-07-12 10:00:00,116.87,116.92,116.58,116.64,15177.0,104.2292,104.2738,103.9706,104.0241,15177.0
2023-07-12 10:05:00,116.59,116.99,116.54,116.93,18806.0,103.9795,104.3363,103.9349,104.2827,18806.0
2023-07-12 10:10:00,116.94,116.96,116.72,116.72,24878.0,104.2917,104.3095,104.0955,104.0955,24878.0
2023-07-12 10:15:00,116.73,116.94,116.73,116.82,18186.0,104.1044,104.2917,104.1044,104.1846,18186.0
2023-07-12 10:20:00,116.81,116.88,116.62,116.77,20622.0,104.1757,104.2382,104.0063,104.1401,20622.0
2023-07-12 10:25:00,116.76,116.78,116.53,116.59,14947.0,104.1311,104.149,103.926,103.9795,14947.0
2023-07-12 10:30:00,116.6,116.82,116.6,116.63,12353.0,103.9884,104.1846,103.9884,104.0152,12353.0
2023-07-12 10:35:00,116.64,116.67,116.36,116.4,13033.0,104.0241,104.0509,103.7744,103.8101,13033.0
2023-07-12 10:40:00,116.4,116.44,116.22,116.31,18480.0,103.8101,103.8457,103.6495,103.7298,18480.0
2023-07-12 10:45:00,116.31,116.53,116.29,116.51,10826.0,103.7298,103.926,103.712,103.9082,10826.0
2023-07-12 10:50:00,116.54,116.54,116.36,116.41,8817.0,103.9349,103.9349,103.7744,103.819,8817.0
2023-07-12 10:55:00,116.41,116.62,116.41,116.56,8743.0,103.819,104.0063,103.819,103.9528,8743.0
2023-07-12 11:00:00,116.55,116.55,116.36,116.53,13245.0,103.9438,103.9438,103.7744,103.926,13245.0
2023-07-12 11:05:00,116.5,116.57,116.37,116.55,9153.0,103.8993,103.9617,103.7833,103.9438,9153.0
2023-07-12 11:10:00,116.52,116.62,116.46,116.59,8074.0,103.9171,104.0063,103.8636,103.9795,8074.0
2023-07-12 11:15:00,116.57,116.6,116.42,116.58,16851.0,103.9617,103.9884,103.8279,103.9706,16851.0
2023-07-12 11:20:00,116.6,116.75,116.54,116.75,13311.0,103.9884,104.1222,103.9349,104.1222,13311.0
2023-07-12 11:25:00,116.75,116.79,116.49,116.58,10846.0,104.1222,104.1579,103.8903,103.9706,10846.0
2023-07-12 11:30:00,116.56,116.72,116.54,116.7,15218.0,103.9528,104.0955,103.9349,104.0776,15218.0
2023-07-12 11:35:00,116.72,116.86,116.69,116.75,34703.0,104.0955,104.2203,104.0687,104.1222,34703.0
2023-07-12 11:40:00,116.7,116.7,116.4,116.56,16689.0,104.0776,104.0776,103.8101,103.9528,16689.0
2023-07-12 11:45:00,116.54,116.8,116.49,116.8,12578.0,103.9349,104.1668,103.8903,104.1668,12578.0
2023-07-12 11:50:00,116.76,116.8,116.41,116.42,9468.0,104.1311,104.1668,103.819,103.8279,9468.0
2023-07-12 11:55:00,116.44,116.49,116.34,116.38,11030.0,103.8457,103.8903,103.7566,103.7922,11030.0
2023-07-12 12:00:00,116.37,116.39,116.23,116.36,9308.0,103.7833,103.8012,103.6585,103.7744,9308.0
2023-07-12 12:05:00,116.36,116.47,116.35,116.43,8107.0,103.7744,103.8725,103.7655,103.8368,8107.0
2023-07-12 12:10:00,116.42,116.58,116.39,116.56,6243.0,103.8279,103.9706,103.8012,103.9528,6243.0
2023-07-12 12:15:00,116.56,116.56,116.36,116.4,11400.0,103.9528,103.9528,103.7744,103.8101,11400.0
2023-07-12 12:20:00,116.43,116.78,116.43,116.62,19768.0,103.8368,104.149,103.8368,104.0063,19768.0
2023-07-12 12:25:00,116.6,116.82,116.6,116.77,12824.0,103.9884,104.1846,103.9884,104.1401,12824.0
2023-07-12 12:30:00,116.77,116.84,116.7,116.73,9256.0,104.1401,104.2025,104.0776,104.1044,9256.0
2023-07-12 12:35:00,116.75,116.88,116.43,116.64,38131.0,104.1222,104.2382,103.8368,104.0241,38131.0
2023-07-12 12:40:00,116.65,116.68,116.61,116.64,10991.0,104.033,104.0598,103.9974,104.0241,10991.0
2023-07-12 12:45:00,116.65,116.67,116.57,116.63,7504.0,104.033,104.0509,103.9617,104.0152,7504.0
2023-07-12 12:50:00,116.61,116.82,116.57,116.69,11583.0,103.9974,104.1846,103.9617,104.0687,11583.0
2023-07-12 12:55:00,116.7,116.76,116.6,116.68,9803.0,104.0776,104.1311,103.9884,104.0598,9803.0
2023-07-12 13:00:00,116.71,116.79,116.62,116.69,16859.0,104.0865,104.1579,104.0063,104.0687,16859.0
2023-07-12 13:05:00,116.69,116.72,116.59,116.68,9461.0,104.0687,104.0955,103.9795,104.0598,9461.0
2023-07-12 13:10:00,116.71,116.83,116.71,116.77,41152.0,104.0865,104.1936,104.0865,104.1401,41152.0
2023-07-12 13:15:00,116.69,116.76,116.65,116.75,8039.0,104.0687,104.1311,104.033,104.1222,8039.0
2023-07-12 13:20:00,116.73,116.75,116.67,116.68,6443.0,104.1044,104.1222,104.0509,104.0598,6443.0
2023-07-12 13:25:00,116.67,116.74,116.55,116.59,6012.0,104.0509,104.1133,103.9438,103.9795,6012.0
2023-07-12 13:30:00,116.59,116.66,116.5,116.59,7177.0,103.9795,104.0419,103.8993,103.9795,7177.0
2023-07-12 13:35:00,116.58,116.65,116.55,116.59,5489.0,103.9706,104.033,103.9438,103.9795,5489.0
2023-07-12 13:40:00,116.62,116.62,116.5,116.5,6337.0,104.0063,104.0063,103.8993,103.8993,6337.0
2023-07-12 13:45:00,116.52,116.63,116.5,116.6,6733.0,103.9171,104.0152,103.8993,103.9884,6733.0
2023-07-12 13:50:00,116.61,116.68,116.57,116.68,6171.0,103.9974,104.0598,103.9617,104.0598,6171.0
2023-07-12 13:55:00,116.7,116.73,116.57,116.62,8151.0,104.0776,104.1044,103.9617,104.0063,8151.0
2023-07-12 14:00:00,116.64,116.7,116.55,116.57,9572.0,104.0241,104.0776,103.9438,103.9617,9572.0
2023-07-12 14:05:00,116.53,116.62,116.52,116.6,7713.0,103.926,104.0063,103.9171,103.9884,7713.0
2023-07-12 14:10:00,116.61,116.64,116.56,116.59,6712.0,103.9974,104.0241,103.9528,103.9795,6712.0
2023-07-12 14:15:00,116.6,116.63,116.51,116.54,8214.0,103.9884,104.0152,103.9082,103.9349,8214.0
2023-07-12 14:20:00,116.54,116.65,116.53,116.59,7256.0,103.9349,104.033,103.926,103.9795,7256.0
2023-07-12 14:25:00,116.54,116.57,116.46,116.49,7885.0,103.9349,103.9617,103.8636,103.8903,7885.0
2023-07-12 14:30:00,116.51,116.64,116.5,116.56,7448.0,103.9082,104.0241,103.8993,103.9528,7448.0
2023-07-12 14:35:00,116.58,116.74,116.57,116.74,11638.0,103.9706,104.1133,103.9617,104.1133,11638.0
2023-07-12 14:40:00,116.72,116.73,116.62,116.62,5837.0,104.0955,104.1044,104.0063,104.0063,5837.0
2023-07-12 14:45:00,116.62,116.66,116.59,116.65,7771.0,104.0063,104.0419,103.9795,104.033,7771.0
2023-07-12 14:50:00,116.67,116.72,116.6,116.66,5934.0,104.0509,104.0955,103.9884,104.0419,5934.0
2023-07-12 14:55:00,116.67,116.79,116.66,116.74,11552.0,104.0509,104.1579,104.0419,104.1133,11552.0
2023-07-12 15:00:00,116.75,116.78,116.7,116.76,8789.0,104.1222,104.149,104.0776,104.1311,8789.0
2023-07-12 15:05:00,116.76,116.77,116.66,116.7,10653.0,104.1311,104.1401,104.0419,104.0776,10653.0
2023-07-12 15:10:00,116.72,116.78,116.67,116.71,11913.0,104.0955,104.149,104.0509,104.0865,11913.0
2023-07-12 15:15:00,116.72,116.73,116.66,116.7,10446.0,104.0955,104.1044,104.0419,104.0776,10446.0
2023-07-12 15:20:00,116.69,116.69,116.43,116.46,15327.0,104.0687,104.0687,103.8368,103.8636,15327.0
2023-07-12 15:25:00,116.41,116.43,116.29,116.39,10122.0,103.819,103.8368,103.712,103.8012,10122.0
2023-07-12 15:30:00,116.38,116.5,116.3,116.5,15822.0,103.7922,103.8993,103.7209,103.8993,15822.0
2023-07-12 15:35:00,116.5,116.59,116.47,116.57,15996.0,103.8993,103.9795,103.8725,103.9617,15996.0
2023-07-12 15:40:00,116.59,116.85,116.57,116.84,25356.0,103.9795,104.2114,103.9617,104.2025,25356.0
2023-07-12 15:45:00,116.84,116.88,116.63,116.65,35272.0,104.2025,104.2382,104.0152,104.033,35272.0
2023-07-12 15:50:00,116.65,116.74,116.57,116.74,58919.0,104.033,104.1133,103.9617,104.1133,58919.0
2023-07-12 15:55:00,116.74,116.74,116.38,116.47,149200.0,104.1133,104.1133,103.7922,103.8725,149200.0
2023-07-13 09:30:00,115.59,115.77,114.58,115.12,89998.0,103.0877,103.2482,102.1869,102.6685,89998.0
2023-07-13 09:35:00,115.0,115.53,114.78,115.21,55943.0,102.5615,103.0342,102.3653,102.7488,55943.0
2023-07-13 09:40:00,115.21,115.21,114.8,115.06,47591.0,102.7488,102.7488,102.3831,102.615,47591.0
2023-07-13 09:45:00,115.2,115.2,114.75,114.76,28529.0,102.7399,102.7399,102.3385,102.3475,28529.0
2023-07-13 09:50:00,114.76,114.83,114.4,114.65,26789.0,102.3475,102.4099,102.0264,102.2494,26789.0
2023-07-13 09:55:00,114.65,114.83,114.31,114.56,54458.0,102.2494,102.4099,101.9461,102.1691,54458.0
2023-07-13 10:00:00,114.64,114.98,114.48,114.9,28797.0,102.2404,102.5437,102.0977,102.4723,28797.0
2023-07-13 10:05:00,114.85,115.04,114.79,114.9,29524.0,102.4277,102.5972,102.3742,102.4723,29524.0
2023-07-13 10:10:00,114.92,114.99,114.85,114.9,24490.0,102.4901,102.5526,102.4277,102.4723,24490.0
2023-07-13 10:15:00,114.89,114.92,114.63,114.67,79425.0,102.4634,102.4901,102.2315,102.2672,79425.0
2023-07-13 10:20:00,114.68,114.68,114.41,114.45,37087.0,102.2761,102.2761,102.0353,102.071,37087.0
2023-07-13 10:25:00,114.48,114.77,114.48,114.7,23638.0,102.0977,102.3564,102.0977,102.2939,23638.0
2023-07-13 10:30:00,114.7,115.03,114.68,114.86,22433.0,102.2939,102.5883,102.2761,102.4366,22433.0
2023-07-13 10:35:00,114.86,114.91,114.67,114.68,15609.0,102.4366,102.4812,102.2672,102.2761,15609.0
2023-07-13 10:40:00,114.65,114.76,114.55,114.63,34014.0,102.2494,102.3475,102.1602,102.2315,34014.0
2023-07-13 10:45:00,114.59,114.71,114.45,114.64,32122.0,102.1958,102.3029,102.071,102.2404,32122.0
2023-07-13 10:50:00,114.65,114.69,114.45,114.45,9815.0,102.2494,102.285,102.071,102.071,9815.0
2023-07-13 10:55:00,114.46,114.58,114.32,114.48,14660.0,102.0799,102.1869,101.955,102.0977,14660.0
2023-07-13 11:00:00,114.5,114.52,114.43,114.5,12016.0,102.1156,102.1334,102.0531,102.1156,12016.0
2023-07-13 11:05:00,114.48,114.58,114.36,114.48,15717.0,102.0977,102.1869,101.9907,102.0977,15717.0
2023-07-13 11:10:00,114.49,114.74,114.4,114.51,20042.0,102.1067,102.3296,102.0264,102.1245,20042.0
2023-07-13 11:15:00,114.56,114.79,114.54,114.75,12323.0,102.1691,102.3742,102.1512,102.3385,12323.0
2023-07-13 11:20:00,114.74,114.82,114.69,114.71,15742.0,102.3296,102.401,102.285,102.3029,15742.0
2023-07-13 11:25:00,114.72,114.81,114.62,114.79,10910.0,102.3118,102.392,102.2226,102.3742,10910.0
2023-07-13 11:30:00,114.82,115.08,114.82,115.05,10565.0,102.401,102.6328,102.401,102.6061,10565.0
2023-07-13 11:35:00,115.04,115.18,114.98,115.0,15288.0,102.5972,102.722,102.5437,102.5615,15288.0
2023-07-13 11:40:00,114.98,115.15,114.92,115.05,11426.0,102.5437,102.6953,102.4901,102.6061,11426.0
2023-07-13 11:45:00,115.07,115.07,114.96,115.02,13659.0,102.6239,102.6239,102.5258,102.5793,13659.0
2023-07-13 11:50:00,115.02,115.13,114.95,115.06,11524.0,102.5793,102.6774,102.5169,102.615,11524.0
2023-07-13 11:55:00,115.07,115.25,115.06,115.12,9561.0,102.6239,102.7845,102.615,102.6685,9561.0
2023-07-13 12:00:00,115.17,115.22,115.06,115.11,7832.0,102.7131,102.7577,102.615,102.6596,7832.0
2023-07-13 12:05:00,115.09,115.31,115.06,115.12,16023.0,102.6418,102.838,102.615,102.6685,16023.0
2023-07-13 12:10:00,115.13,115.31,115.1,115.11,10133.0,102.6774,102.838,102.6507,102.6596,10133.0
2023-07-13 12:15:00,115.12,115.28,115.06,115.23,10633.0,102.6685,102.8112,102.615,102.7666,10633.0
2023-07-13 12:20:00,115.19,115.21,115.05,115.14,10223.0,102.7309,102.7488,102.6061,102.6864,10223.0
2023-07-13 12:25:00,115.14,115.27,115.09,115.22,9080.0,102.6864,102.8023,102.6418,102.7577,9080.0
2023-07-13 12:30:00,115.22,115.39,115.22,115.34,15841.0,102.7577,102.9093,102.7577,102.8647,15841.0
2023-07-13 12:35:00,115.34,115.42,115.3,115.41,11108.0,102.8647,102.9361,102.829,102.9271,11108.0
2023-07-13 12:40:00,115.4,115.51,115.34,115.51,12735.0,102.9182,103.0163,102.8647,103.0163,12735.0
2023-07-13 12:45:00,115.52,115.55,115.4,115.45,14165.0,103.0253,103.052,102.9182,102.9628,14165.0
2023-07-13 12:50:00,115.41,115.55,115.37,115.45,13095.0,102.9271,103.052,102.8915,102.9628,13095.0
2023-07-13 12:55:00,115.48,115.52,115.28,115.36,10558.0,102.9896,103.0253,102.8112,102.8826,10558.0
2023-07-13 13:00:00,115.36,115.37,115.17,115.19,9165.0,102.8826,102.8915,102.7131,102.7309,9165.0
2023-07-13 13:05:00,115.2,115.32,115.09,115.12,12899.0,102.7399,102.8469,102.6418,102.6685,12899.0
2023-07-13 13:10:00,115.1,115.19,115.07,115.18,9059.0,102.6507,102.7309,102.6239,102.722,9059.0
2023-07-13 13:15:00,115.19,115.36,115.19,115.35,14952.0,102.7309,102.8826,102.7309,102.8736,14952.0
2023-07-13 13:20:00,115.35,115.46,115.3,115.34,15750.0,102.8736,102.9717,102.829,102.8647,15750.0
2023-07-13 13:25:00,115.31,115.33,115.23,115.25,6857.0,102.838,102.8558,102.7666,102.7845,6857.0
2023-07-13 13:30:00,115.26,115.39,115.25,115.29,8858.0,102.7934,102.9093,102.7845,102.8201,8858.0
2023-07-13 13:35:00,115.29,115.3,115.14,115.23,5410.0,102.8201,102.829,102.6864,102.7666,5410.0
2023-07-13 13:40:00,115.23,115.26,115.18,115.2,6139.0,102.7666,102.7934,102.722,102.7399,6139.0
2023-07-13 13:45:00,115.21,115.24,115.13,115.14,13748.0,102.7488,102.7755,102.6774,102.6864,13748.0
2023-07-13 13:50:00,115.17,115.18,115.11,115.16,10610.0,102.7131,102.722,102.6596,102.7042,10610.0
2023-07-13 13:55:00,115.16,115.16,114.92,114.99,14188.0,102.7042,102.7042,102.4901,102.5526,14188.0
2023-07-13 14:00:00,114.97,115.03,114.91,114.93,42466.0,102.5347,102.5883,102.4812,102.4991,42466.0
2023-07-13 14:05:00,114.93,115.02,114.91,115.02,13672.0,102.4991,102.5793,102.4812,102.5793,13672.0
2023-07-13 14:10:00,115.04,115.07,114.93,114.98,7846.0,102.5972,102.6239,102.4991,102.5437,7846.0
2023-07-13 14:15:00,114.96,115.03,114.79,114.8,8367.0,102.5258,102.5883,102.3742,102.3831,8367.0
2023-07-13 14:20:00,114.8,114.95,114.79,114.91,11748.0,102.3831,102.5169,102.3742,102.4812,11748.0
2023-07-13 14:25:00,114.88,114.93,114.78,114.87,10570.0,102.4545,102.4991,102.3653,102.4456,10570.0
2023-07-13 14:30:00,114.87,114.97,114.82,114.97,17927.0,102.4456,102.5347,102.401,102.5347,17927.0
2023-07-13 14:35:00,114.97,115.0,114.87,115.0,16183.0,102.5347,102.5615,102.4456,102.5615,16183.0
2023-07-13 14:40:00,115.02,115.05,114.98,115.02,11578.0,102.5793,102.6061,102.5437,102.5793,11578.0
2023-07-13 14:45:00,115.02,115.12,114.97,115.03,23316.0,102.5793,102.6685,102.5347,102.5883,23316.0
2023-07-13 14:50:00,115.02,115.04,114.95,114.98,30821.0,102.5793,102.5972,102.5169,102.5437,30821.0
2023-07-13 14:55:00,114.99,115.22,114.94,115.22,20869.0,102.5526,102.7577,102.508,102.7577,20869.0
2023-07-13 15:00:00,115.24,115.29,115.19,115.27,15030.0,102.7755,102.8201,102.7309,102.8023,15030.0
2023-07-13 15:05:00,115.27,115.27,115.13,115.2,29762.0,102.8023,102.8023,102.6774,102.7399,29762.0
2023-07-13 15:10:00,115.2,115.24,115.1,115.16,35621.0,102.7399,102.7755,102.6507,102.7042,35621.0
2023-07-13 15:15:00,115.16,115.21,115.05,115.07,25000.0,102.7042,102.7488,102.6061,102.6239,25000.0
2023-07-13 15:20:00,115.08,115.15,115.06,115.1,22603.0,102.6328,102.6953,102.615,102.6507,22603.0
2023-07-13 15:25:00,115.1,115.2,115.08,115.15,21827.0,102.6507,102.7399,102.6328,102.6953,21827.0
2023-07-13 15:30:00,115.14,115.16,115.05,115.07,35162.0,102.6864,102.7042,102.6061,102.6239,35162.0
2023-07-13 15:35:00,115.08,115.17,115.0,115.16,53227.0,102.6328,102.7131,102.5615,102.7042,53227.0
2023-07-13 15:40:00,115.16,115.37,115.16,115.24,56370.0,102.7042,102.8915,102.7042,102.7755,56370.0
2023-07-13 15:45:00,115.24,115.28,115.18,115.23,57836.0,102.7755,102.8112,102.722,102.7666,57836.0
2023-07-13 15:50:00,115.23,115.4,115.19,115.4,79999.0,102.7666,102.9182,102.7309,102.9182,79999.0
2023-07-13 15:55:00,115.44,115.62,115.32,115.35,308441.0,102.9539,103.1144,102.8469,102.8736,308441.0
2023-07-14 09:30:00,115.02,115.28,114.22,115.28,42284.0,102.5793,102.8112,101.8659,102.8112,42284.0
2023-07-14 09:35:00,115.27,115.31,114.92,115.09,22229.0,102.8023,102.838,102.4901,102.6418,22229.0
2023-07-14 09:40:00,115.19,115.65,115.11,115.36,15019.0,102.7309,103.1412,102.6596,102.8826,15019.0
2023-07-14 09:45:00,115.31,115.33,114.89,114.89,14567.0,102.838,102.8558,102.4634,102.4634,14567.0
2023-07-14 09:50:00,114.96,115.11,114.77,115.02,21211.0,102.5258,102.6596,102.3564,102.5793,21211.0
2023-07-14 09:55:00,115.02,115.35,114.97,115.17,12261.0,102.5793,102.8736,102.5347,102.7131,12261.0
2023-07-14 10:00:00,115.13,115.36,115.06,115.22,15853.0,102.6774,102.8826,102.615,102.7577,15853.0
2023-07-14 10:05:00,115.15,115.17,114.83,114.98,18151.0,102.6953,102.7131,102.4099,102.5437,18151.0
2023-07-14 10:10:00,114.99,115.07,114.93,114.99,9884.0,102.5526,102.6239,102.4991,102.5526,9884.0
2023-07-14 10:15:00,115.09,115.11,114.78,114.78,11160.0,102.6418,102.6596,102.3653,102.3653,11160.0
2023-07-14 10:20:00,114.8,114.84,114.69,114.82,7923.0,102.3831,102.4188,102.285,102.401,7923.0
2023-07-14 10:25:00,114.83,114.97,114.75,114.85,8393.0,102.4099,102.5347,102.3385,102.4277,8393.0
2023-07-14 10:30:00,114.91,114.91,114.66,114.87,11519.0,102.4812,102.4812,102.2583,102.4456,11519.0
2023-07-14 10:35:00,114.97,115.04,114.81,114.81,9927.0,102.5347,102.5972,102.392,102.392,9927.0
2023-07-14 10:40:00,114.8,115.02,114.77,114.99,61966.0,102.3831,102.5793,102.3564,102.5526,61966.0
2023-07-14 10:45:00,114.93,115.31,114.93,115.19,8467.0,102.4991,102.838,102.4991,102.7309,8467.0
2023-07-14 10:50:00,115.24,115.31,115.06,115.1,5909.0,102.7755,102.838,102.615,102.6507,5909.0
2023-07-14 10:55:00,115.09,115.35,115.07,115.26,6659.0,102.6418,102.8736,102.6239,102.7934,6659.0
2023-07-14 11:00:00,115.32,115.34,115.19,115.25,16418.0,102.8469,102.8647,102.7309,102.7845,16418.0
2023-07-14 11:05:00,115.25,115.32,115.22,115.26,7034.0,102.7845,102.8469,102.7577,102.7934,7034.0
2023-07-14 11:10:00,115.25,115.45,115.22,115.4,15762.0,102.7845,102.9628,102.7577,102.9182,15762.0
2023-07-14 11:15:00,115.44,115.6,115.4,115.51,8390.0,102.9539,103.0966,102.9182,103.0163,8390.0
2023-07-14 11:20:00,115.52,115.55,115.43,115.43,8607.0,103.0253,103.052,102.945,102.945,8607.0
2023-07-14 11:25:00,115.44,115.45,115.3,115.34,8165.0,102.9539,102.9628,102.829,102.8647,8165.0
2023-07-14 11:30:00,115.36,115.51,115.35,115.37,38215.0,102.8826,103.0163,102.8736,102.8915,38215.0
2023-07-14 11:35:00,115.4,115.44,115.31,115.42,10391.0,102.9182,102.9539,102.838,102.9361,10391.0
2023-07-14 11:40:00,115.42,115.48,115.27,115.44,11211.0,102.9361,102.9896,102.8023,102.9539,11211.0
2023-07-14 11:45:00,115.4,115.4,115.26,115.26,15285.0,102.9182,102.9182,102.7934,102.7934,15285.0
2023-07-14 11:50:00,115.28,115.28,115.08,115.19,10045.0,102.8112,102.8112,102.6328,102.7309,10045.0
2023-07-14 11:55:00,115.2,115.3,115.2,115.29,4664.0,102.7399,102.829,102.7399,102.8201,4664.0
2023-07-14 12:00:00,115.28,115.33,115.24,115.24,16541.0,102.8112,102.8558,102.7755,102.7755,16541.0
2023-07-14 12:05:00,115.23,115.27,115.08,115.08,15032.0,102.7666,102.8023,102.6328,102.6328,15032.0
2023-07-14 12:10:00,115.05,115.11,114.95,114.98,15798.0,102.6061,102.6596,102.5169,102.5437,15798.0
2023-07-14 12:15:00,114.96,115.16,114.96,115.16,4549.0,102.5258,102.7042,102.5258,102.7042,4549.0
2023-07-14 12:20:00,115.15,115.34,115.14,115.32,9082.0,102.6953,102.8647,102.6864,102.8469,9082.0
2023-07-14 12:25:00,115.33,115.33,115.16,115.22,10681.0,102.8558,102.8558,102.7042,102.7577,10681.0
2023-07-14 12:30:00,115.2,115.28,115.14,115.23,12547.0,102.7399,102.8112,102.6864,102.7666,12547.0
2023-07-14 12:35:00,115.21,115.23,115.13,115.21,7463.0,102.7488,102.7666,102.6774,102.7488,7463.0
2023-07-14 12:40:00,115.19,115.32,115.16,115.3,8818.0,102.7309,102.8469,102.7042,102.829,8818.0
2023-07-14 12:45:00,115.33,115.36,115.24,115.32,9697.0,102.8558,102.8826,102.7755,102.8469,9697.0
2023-07-14 12:50:00,115.31,115.32,115.11,115.15,8284.0,102.838,102.8469,102.6596,102.6953,8284.0
2023-07-14 12:55:00,115.14,115.26,115.13,115.25,7421.0,102.6864,102.7934,102.6774,102.7845,7421.0
2023-07-14 13:00:00,115.28,115.36,115.27,115.33,8941.0,102.8112,102.8826,102.8023,102.8558,8941.0
2023-07-14 13:05:00,115.4,115.4,115.29,115.36,7848.0,102.9182,102.9182,102.8201,102.8826,7848.0
2023-07-14 13:10:00,115.36,115.45,115.35,115.41,19523.0,102.8826,102.9628,102.8736,102.9271,19523.0
2023-07-14 13:15:00,115.42,115.63,115.4,115.61,6554.0,102.9361,103.1234,102.9182,103.1055,6554.0
2023-07-14 13:20:00,115.65,115.78,115.51,115.53,13654.0,103.1412,103.2571,103.0163,103.0342,13654.0
2023-07-14 13:25:00,115.53,115.53,115.44,115.49,10361.0,103.0342,103.0342,102.9539,102.9985,10361.0
2023-07-14 13:30:00,115.46,115.62,115.46,115.61,7921.0,102.9717,103.1144,102.9717,103.1055,7921.0
2023-07-14 13:35:00,115.64,115.64,115.43,115.43,15837.0,103.1323,103.1323,102.945,102.945,15837.0
2023-07-14 13:40:00,115.44,115.44,115.33,115.4,7528.0,102.9539,102.9539,102.8558,102.9182,7528.0
2023-07-14 13:45:00,115.41,115.57,115.36,115.55,13298.0,102.9271,103.0698,102.8826,103.052,13298.0
2023-07-14 13:50:00,115.58,115.67,115.53,115.62,6992.0,103.0788,103.159,103.0342,103.1144,6992.0
2023-07-14 13:55:00,115.61,115.75,115.57,115.74,9106.0,103.1055,103.2304,103.0698,103.2215,9106.0
2023-07-14 14:00:00,115.72,115.83,115.71,115.78,12704.0,103.2036,103.3017,103.1947,103.2571,12704.0
2023-07-14 14:05:00,115.76,115.82,115.62,115.62,16346.0,103.2393,103.2928,103.1144,103.1144,16346.0
2023-07-14 14:10:00,115.63,115.76,115.61,115.62,14878.0,103.1234,103.2393,103.1055,103.1144,14878.0
2023-07-14 14:15:00,115.62,115.7,115.58,115.7,14957.0,103.1144,103.1858,103.0788,103.1858,14957.0
2023-07-14 14:20:00,115.67,115.7,115.54,115.6,9185.0,103.159,103.1858,103.0431,103.0966,9185.0
2023-07-14 14:25:00,115.58,115.65,115.57,115.61,9960.0,103.0788,103.1412,103.0698,103.1055,9960.0
2023-07-14 14:30:00,115.63,115.68,115.62,115.64,12788.0,103.1234,103.1679,103.1144,103.1323,12788.0
2023-07-14 14:35:00,115.63,115.65,115.52,115.55,20738.0,103.1234,103.1412,103.0253,103.052,20738.0
2023-07-14 14:40:00,115.56,115.61,115.48,115.53,8564.0,103.0609,103.1055,102.9896,103.0342,8564.0
2023-07-14 14:45:00,115.52,115.68,115.52,115.67,7523.0,103.0253,103.1679,103.0253,103.159,7523.0
2023-07-14 14:50:00,115.69,115.84,115.66,115.83,4090.0,103.1769,103.3106,103.1501,103.3017,4090.0
2023-07-14 14:55:00,115.81,115.86,115.69,115.83,17820.0,103.2839,103.3285,103.1769,103.3017,17820.0
2023-07-14 15:00:00,115.81,115.81,115.68,115.73,17917.0,103.2839,103.2839,103.1679,103.2125,17917.0
2023-07-14 15:05:00,115.73,115.81,115.7,115.8,6975.0,103.2125,103.2839,103.1858,103.275,6975.0
2023-07-14 15:10:00,115.78,115.92,115.77,115.91,7834.0,103.2571,103.382,103.2482,103.3731,7834.0
2023-07-14 15:15:00,115.9,116.03,115.89,116.03,19119.0,103.3642,103.4801,103.3552,103.4801,19119.0
2023-07-14 15:20:00,116.01,116.03,115.69,115.69,27144.0,103.4623,103.4801,103.1769,103.1769,27144.0
2023-07-14 15:25:00,115.66,115.7,115.63,115.68,12250.0,103.1501,103.1858,103.1234,103.1679,12250.0
2023-07-14 15:30:00,115.69,115.74,115.6,115.71,33635.0,103.1769,103.2215,103.0966,103.1947,33635.0
2023-07-14 15:35:00,115.7,115.88,115.65,115.85,17623.0,103.1858,103.3463,103.1412,103.3196,17623.0
2023-07-14 15:40:00,115.86,115.89,115.69,115.72,33950.0,103.3285,103.3552,103.1769,103.2036,33950.0
2023-07-14 15:45:00,115.7,115.75,115.65,115.68,41735.0,103.1858,103.2304,103.1412,103.1679,41735.0
2023-07-14 15:50:00,115.67,115.75,115.57,115.57,59223.0,103.159,103.2304,103.0698,103.0698,59223.0
2023-07-14 15:55:00,115.57,115.65,115.42,115.65,159776.0,103.0698,103.1412,102.9361,103.1412,159776.0
2023-07-17 09:30:00,115.0,115.54,113.52,113.83,56221.0,102.5615,103.0431,101.2416,101.518,56221.0
2023-07-17 09:35:00,113.88,113.92,113.11,113.28,25022.0,101.5626,101.5983,100.8759,101.0275,25022.0
2023-07-17 09:40:00,113.31,113.61,113.16,113.51,14200.0,101.0543,101.3218,100.9205,101.2327,14200.0
2023-07-17 09:45:00,113.54,113.83,113.47,113.58,15069.0,101.2594,101.518,101.197,101.2951,15069.0
2023-07-17 09:50:00,113.71,114.2,113.71,114.1,23873.0,101.411,101.848,101.411,101.7588,23873.0
2023-07-17 09:55:00,114.12,114.5,113.99,114.44,11346.0,101.7767,102.1156,101.6607,102.0621,11346.0
2023-07-17 10:00:00,114.46,114.74,114.32,114.34,35665.0,102.0799,102.3296,101.955,101.9729,35665.0
2023-07-17 10:05:00,114.42,114.48,114.18,114.32,39364.0,102.0442,102.0977,101.8302,101.955,39364.0
2023-07-17 10:10:00,114.35,114.35,113.78,113.81,46701.0,101.9818,101.9818,101.4735,101.5002,46701.0
2023-07-17 10:15:00,113.79,113.96,113.59,113.62,16998.0,101.4824,101.634,101.304,101.3308,16998.0
2023-07-17 10:20:00,113.64,113.99,113.43,113.91,29876.0,101.3486,101.6607,101.1613,101.5894,29876.0
2023-07-17 10:25:00,113.9,114.09,113.54,113.63,55012.0,101.5805,101.7499,101.2594,101.3397,55012.0
2023-07-17 10:30:00,113.58,113.8,113.41,113.48,19450.0,101.2951,101.4913,101.1435,101.2059,19450.0
2023-07-17 10:35:00,113.45,113.48,113.08,113.11,36465.0,101.1791,101.2059,100.8492,100.8759,36465.0
2023-07-17 10:40:00,113.09,113.12,112.8,112.87,35876.0,100.8581,100.8848,100.5994,100.6619,35876.0
2023-07-17 10:45:00,112.87,112.87,112.62,112.64,21009.0,100.6619,100.6619,100.4389,100.4568,21009.0
2023-07-17 10:50:00,112.61,112.74,112.29,112.46,26016.0,100.43,100.5459,100.1446,100.2962,26016.0
2023-07-17 10:55:00,112.44,112.8,112.4,112.77,40996.0,100.2784,100.5994,100.2427,100.5727,40996.0
2023-07-17 11:00:00,112.74,112.8,112.55,112.55,17554.0,100.5459,100.5994,100.3765,100.3765,17554.0
2023-07-17 11:05:00,112.53,112.62,112.23,112.3,32864.0,100.3587,100.4389,100.0911,100.1535,32864.0
2023-07-17 11:10:00,112.34,112.4,112.19,112.29,23666.0,100.1892,100.2427,100.0554,100.1446,23666.0
2023-07-17 11:15:00,112.29,112.32,112.13,112.22,21684.0,100.1446,100.1714,100.0019,100.0822,21684.0
2023-07-17 11:20:00,112.21,112.27,112.04,112.2,15698.0,100.0733,100.1268,99.9217,100.0643,15698.0
2023-07-17 11:25:00,112.2,112.21,111.74,111.88,34451.0,100.0643,100.0733,99.6541,99.779,34451.0
2023-07-17 11:30:00,111.87,111.91,111.73,111.77,17705.0,99.77,99.8057,99.6452,99.6809,17705.0
2023-07-17 11:35:00,111.76,111.88,111.58,111.86,18614.0,99.6719,99.779,99.5114,99.7611,18614.0
2023-07-17 11:40:00,111.91,112.03,111.82,111.85,31427.0,99.8057,99.9127,99.7254,99.7522,31427.0
2023-07-17 11:45:00,111.81,111.85,111.7,111.8,19061.0,99.7165,99.7522,99.6184,99.7076,19061.0
2023-07-17 11:50:00,111.79,112.02,111.78,111.96,23870.0,99.6987,99.9038,99.6898,99.8503,23870.0
2023-07-17 11:55:00,111.96,112.01,111.77,111.94,17089.0,99.8503,99.8949,99.6809,99.8325,17089.0
2023-07-17 12:00:00,111.93,111.93,111.69,111.78,21976.0,99.8235,99.8235,99.6095,99.6898,21976.0
2023-07-17 12:05:00,111.78,111.98,111.78,111.9,12543.0,99.6898,99.8681,99.6898,99.7968,12543.0
2023-07-17 12:10:00,111.91,112.0,111.85,111.91,7149.0,99.8057,99.886,99.7522,99.8057,7149.0
2023-07-17 12:15:00,111.86,111.94,111.71,111.71,24290.0,99.7611,99.8325,99.6273,99.6273,24290.0
2023-07-17 12:20:00,111.72,111.87,111.62,111.85,21004.0,99.6363,99.77,99.5471,99.7522,21004.0
2023-07-17 12:25:00,111.85,111.92,111.74,111.76,18035.0,99.7522,99.8146,99.6541,99.6719,18035.0
2023-07-17 12:30:00,111.79,111.89,111.66,111.86,11434.0,99.6987,99.7879,99.5828,99.7611,11434.0
2023-07-17 12:35:00,111.87,111.97,111.77,111.9,11493.0,99.77,99.8592,99.6809,99.7968,11493.0
2023-07-17 12:40:00,111.86,111.89,111.77,111.82,13462.0,99.7611,99.7879,99.6809,99.7254,13462.0
2023-07-17 12:45:00,111.83,111.85,111.71,111.72,7473.0,99.7344,99.7522,99.6273,99.6363,7473.0
2023-07-17 12:50:00,111.72,111.82,111.62,111.64,9112.0,99.6363,99.7254,99.5471,99.5649,9112.0
2023-07-17 12:55:00,111.62,111.75,111.4,111.43,19030.0,99.5471,99.663,99.3509,99.3776,19030.0
2023-07-17 13:00:00,111.39,111.4,111.1,111.26,26762.0,99.342,99.3509,99.0833,99.226,26762.0
2023-07-17 13:05:00,111.26,111.26,110.81,110.88,23846.0,99.226,99.226,98.8247,98.8871,23846.0
2023-07-17 13:10:00,110.91,111.14,110.91,111.12,15685.0,98.9139,99.119,98.9139,99.1012,15685.0
2023-07-17 13:15:00,111.13,111.33,111.11,111.26,14242.0,99.1101,99.2884,99.0922,99.226,14242.0
2023-07-17 13:20:00,111.23,111.28,110.93,110.97,26165.0,99.1993,99.2439,98.9317,98.9674,26165.0
2023-07-17 13:25:00,110.99,111.07,110.92,111.01,15847.0,98.9852,99.0566,98.9228,99.0031,15847.0
2023-07-17 13:30:00,111.02,111.13,110.99,110.99,20658.0,99.012,99.1101,98.9852,98.9852,20658.0
2023-07-17 13:35:00,110.99,111.15,110.84,110.84,24479.0,98.9852,99.1279,98.8514,98.8514,24479.0
2023-07-17 13:40:00,110.85,110.94,110.73,110.77,19879.0,98.8604,98.9406,98.7533,98.789,19879.0
2023-07-17 13:45:00,110.79,111.04,110.71,110.92,42749.0,98.8069,99.0298,98.7355,98.9228,42749.0
2023-07-17 13:50:00,110.93,111.03,110.69,110.72,19471.0,98.9317,99.0209,98.7177,98.7444,19471.0
2023-07-17 13:55:00,110.75,111.0,110.75,110.97,15049.0,98.7712,98.9941,98.7712,98.9674,15049.0
2023-07-17 14:00:00,110.98,111.04,110.74,110.77,10975.0,98.9763,99.0298,98.7623,98.789,10975.0
2023-07-17 14:05:00,110.8,110.84,110.73,110.74,13879.0,98.8158,98.8514,98.7533,98.7623,13879.0
2023-07-17 14:10:00,110.79,110.8,110.54,110.56,19548.0,98.8069,98.8158,98.5839,98.6017,19548.0
2023-07-17 14:15:00,110.55,110.55,110.04,110.07,77112.0,98.5928,98.5928,98.138,98.1647,77112.0
2023-07-17 14:20:00,110.1,110.1,109.85,109.94,49994.0,98.1915,98.1915,97.9685,98.0488,49994.0
2023-07-17 14:25:00,109.93,110.07,109.74,109.75,35823.0,98.0399,98.1647,97.8704,97.8793,35823.0
2023-07-17 14:30:00,109.76,109.77,109.31,109.43,47175.0,97.8883,97.8972,97.4869,97.594,47175.0
2023-07-17 14:35:00,109.48,109.73,109.27,109.63,44004.0,97.6385,97.8615,97.4513,97.7723,44004.0
2023-07-17 14:40:00,109.66,110.12,109.65,109.98,37845.0,97.7991,98.2093,97.7902,98.0845,37845.0
2023-07-17 14:45:00,109.95,110.21,109.92,110.13,38968.0,98.0577,98.2896,98.031,98.2182,38968.0
2023-07-17 14:50:00,110.18,110.24,110.03,110.2,26551.0,98.2628,98.3163,98.1291,98.2807,26551.0
2023-07-17 14:55:00,110.16,110.39,110.13,110.36,24083.0,98.245,98.4501,98.2182,98.4234,24083.0
2023-07-17 15:00:00,110.38,110.56,110.26,110.33,59359.0,98.4412,98.6017,98.3342,98.3966,59359.0
2023-07-17 15:05:00,110.33,110.58,110.27,110.57,24674.0,98.3966,98.6196,98.3431,98.6106,24674.0
2023-07-17 15:10:00,110.57,110.71,110.33,110.56,27665.0,98.6106,98.7355,98.3966,98.6017,27665.0
2023-07-17 15:15:00,110.58,110.58,110.19,110.36,20836.0,98.6196,98.6196,98.2717,98.4234,20836.0
2023-07-17 15:20:00,110.34,110.36,110.1,110.22,39523.0,98.4055,98.4234,98.1915,98.2985,39523.0
2023-07-17 15:25:00,110.22,110.37,110.18,110.28,42746.0,98.2985,98.4323,98.2628,98.352,42746.0
2023-07-17 15:30:00,110.29,110.43,110.2,110.25,110567.0,98.3609,98.4858,98.2807,98.3253,110567.0
2023-07-17 15:35:00,110.25,110.55,110.25,110.55,83795.0,98.3253,98.5928,98.3253,98.5928,83795.0
2023-07-17 15:40:00,110.53,110.54,110.34,110.46,130138.0,98.575,98.5839,98.4055,98.5125,130138.0
2023-07-17 15:45:00,110.43,110.47,110.33,110.37,87422.0,98.4858,98.5215,98.3966,98.4323,87422.0
2023-07-17 15:50:00,110.36,110.56,110.3,110.47,135161.0,98.4234,98.6017,98.3699,98.5215,135161.0
2023-07-17 15:55:00,110.49,110.49,109.94,109.98,244267.0,98.5393,98.5393,98.0488,98.0845,244267.0
2023-07-18 09:30:00,110.28,111.15,110.05,110.84,136323.0,98.352,99.1279,98.1469,98.8514,136323.0
2023-07-18 09:35:00,110.86,111.24,110.54,110.65,46817.0,98.8693,99.2082,98.5839,98.682,46817.0
2023-07-18 09:40:00,110.67,110.76,110.31,110.44,35467.0,98.6998,98.7801,98.3788,98.4947,35467.0
2023-07-18 09:45:00,110.49,110.8,110.25,110.8,46737.0,98.5393,98.8158,98.3253,98.8158,46737.0
2023-07-18 09:50:00,110.86,111.3,110.75,111.23,39526.0,98.8693,99.2617,98.7712,99.1993,39526.0
2023-07-18 09:55:00,111.27,111.39,111.02,111.31,42189.0,99.2349,99.342,99.012,99.2706,42189.0
2023-07-18 10:00:00,111.29,111.68,111.19,111.54,64372.0,99.2528,99.6006,99.1636,99.4757,64372.0
2023-07-18 10:05:00,111.49,112.22,111.44,112.08,50295.0,99.4311,100.0822,99.3865,99.9573,50295.0
2023-07-18 10:10:00,112.03,112.63,111.94,112.53,54913.0,99.9127,100.4478,99.8325,100.3587,54913.0
2023-07-18 10:15:00,112.53,112.53,112.05,112.05,44819.0,100.3587,100.3587,99.9306,99.9306,44819.0
2023-07-18 10:20:00,112.02,112.11,111.83,111.98,55729.0,99.9038,99.9841,99.7344,99.8681,55729.0
2023-07-18 10:25:00,112.02,112.19,111.77,111.91,59782.0,99.9038,100.0554,99.6809,99.8057,59782.0
2023-07-18 10:30:00,111.91,112.26,111.64,111.71,35097.0,99.8057,100.1179,99.5649,99.6273,35097.0
2023-07-18 10:35:00,111.76,111.88,111.55,111.55,55235.0,99.6719,99.779,99.4847,99.4847,55235.0
2023-07-18 10:40:00,111.51,111.57,111.22,111.39,27748.0,99.449,99.5025,99.1903,99.342,27748.0
2023-07-18 10:45:00,111.37,111.54,111.19,111.37,15226.0,99.3241,99.4757,99.1636,99.3241,15226.0
2023-07-18 10:50:00,111.32,111.56,111.28,111.45,35772.0,99.2795,99.4936,99.2439,99.3955,35772.0
2023-07-18 10:55:00,111.44,111.81,111.43,111.73,16762.0,99.3865,99.7165,99.3776,99.6452,16762.0
2023-07-18 11:00:00,111.73,111.74,111.42,111.5,17271.0,99.6452,99.6541,99.3687,99.4401,17271.0
2023-07-18 11:05:00,111.5,111.62,111.45,111.46,10650.0,99.4401,99.5471,99.3955,99.4044,10650.0
2023-07-18 11:10:00,111.42,111.48,111.11,111.26,25895.0,99.3687,99.4222,99.0922,99.226,25895.0
2023-07-18 11:15:00,111.25,111.36,111.04,111.36,30109.0,99.2171,99.3152,99.0298,99.3152,30109.0
2023-07-18 11:20:00,111.33,111.33,110.98,111.05,21233.0,99.2884,99.2884,98.9763,99.0387,21233.0
2023-07-18 11:25:00,111.07,111.13,110.99,111.12,8475.0,99.0566,99.1101,98.9852,99.1012,8475.0
2023-07-18 11:30:00,111.1,111.1,110.97,111.03,15133.0,99.0833,99.0833,98.9674,99.0209,15133.0
2023-07-18 11:35:00,111.03,111.09,110.87,110.89,20129.0,99.0209,99.0744,98.8782,98.896,20129.0
2023-07-18 11:40:00,110.87,110.95,110.78,110.81,14946.0,98.8782,98.9495,98.7979,98.8247,14946.0
2023-07-18 11:45:00,110.78,110.83,110.69,110.77,28726.0,98.7979,98.8425,98.7177,98.789,28726.0
2023-07-18 11:50:00,110.79,110.82,110.57,110.71,24019.0,98.8069,98.8336,98.6106,98.7355,24019.0
2023-07-18 11:55:00,110.7,110.71,110.54,110.6,18630.0,98.7266,98.7355,98.5839,98.6374,18630.0
2023-07-18 12:00:00,110.6,110.71,110.34,110.39,12318.0,98.6374,98.7355,98.4055,98.4501,12318.0
2023-07-18 12:05:00,110.32,110.34,110.13,110.15,20387.0,98.3877,98.4055,98.2182,98.2361,20387.0
2023-07-18 12:10:00,110.13,110.14,109.87,109.9,31406.0,98.2182,98.2272,97.9864,98.0131,31406.0
2023-07-18 12:15:00,109.87,110.09,109.64,110.05,50271.0,97.9864,98.1826,97.7812,98.1469,50271.0
2023-07-18 12:20:00,110.05,110.11,109.78,109.78,17950.0,98.1469,98.2004,97.9061,97.9061,17950.0
2023-07-18 12:25:00,109.75,109.79,109.59,109.79,11801.0,97.8793,97.915,97.7366,97.915,11801.0
2023-07-18 12:30:00,109.76,109.8,109.66,109.75,12192.0,97.8883,97.9239,97.7991,97.8793,12192.0
2023-07-18 12:35:00,109.75,109.75,109.59,109.63,13318.0,97.8793,97.8793,97.7366,97.7723,13318.0
2023-07-18 12:40:00,109.67,109.67,109.5,109.67,12826.0,97.808,97.808,97.6564,97.808,12826.0
2023-07-18 12:45:00,109.69,109.69,109.53,109.63,15792.0,97.8258,97.8258,97.6831,97.7723,15792.0
2023-07-18 12:50:00,109.68,109.75,109.65,109.71,7365.0,97.8169,97.8793,97.7902,97.8437,7365.0
2023-07-18 12:55:00,109.73,109.75,109.56,109.59,15019.0,97.8615,97.8793,97.7099,97.7366,15019.0
2023-07-18 13:00:00,109.59,109.64,109.49,109.61,14977.0,97.7366,97.7812,97.6475,97.7545,14977.0
2023-07-18 13:05:00,109.62,109.66,109.47,109.58,12649.0,97.7634,97.7991,97.6296,97.7277,12649.0
2023-07-18 13:10:00,109.59,109.61,109.38,109.41,12538.0,97.7366,97.7545,97.5494,97.5761,12538.0
2023-07-18 13:15:00,109.39,109.39,109.24,109.25,22663.0,97.5583,97.5583,97.4245,97.4334,22663.0
2023-07-18 13:20:00,109.26,109.29,109.14,109.18,28287.0,97.4423,97.4691,97.3353,97.371,28287.0
2023-07-18 13:25:00,109.14,109.36,109.14,109.22,11627.0,97.3353,97.5315,97.3353,97.4067,11627.0
2023-07-18 13:30:00,109.23,109.26,109.13,109.17,13962.0,97.4156,97.4423,97.3264,97.3621,13962.0
2023-07-18 13:35:00,109.16,109.16,109.08,109.11,14236.0,97.3532,97.3532,97.2818,97.3086,14236.0
2023-07-18 13:40:00,109.1,109.22,109.07,109.1,9258.0,97.2996,97.4067,97.2729,97.2996,9258.0
2023-07-18 13:45:00,109.1,109.3,109.06,109.23,13076.0,97.2996,97.478,97.264,97.4156,13076.0
2023-07-18 13:50:00,109.23,109.31,109.21,109.28,12076.0,97.4156,97.4869,97.3977,97.4602,12076.0
2023-07-18 13:55:00,109.3,109.41,109.28,109.32,9165.0,97.478,97.5761,97.4602,97.4958,9165.0
2023-07-18 14:00:00,109.28,109.39,109.28,109.32,9696.0,97.4602,97.5583,97.4602,97.4958,9696.0
2023-07-18 14:05:00,109.32,109.39,109.28,109.35,9546.0,97.4958,97.5583,97.4602,97.5226,9546.0
2023-07-18 14:10:00,109.36,109.44,109.36,109.41,9656.0,97.5315,97.6029,97.5315,97.5761,9656.0
2023-07-18 14:15:00,109.41,109.44,109.31,109.42,13061.0,97.5761,97.6029,97.4869,97.585,13061.0
2023-07-18 14:20:00,109.42,109.47,109.33,109.36,12511.0,97.585,97.6296,97.5048,97.5315,12511.0
2023-07-18 14:25:00,109.38,109.5,109.34,109.45,11648.0,97.5494,97.6564,97.5137,97.6118,11648.0
2023-07-18 14:30:00,109.45,109.8,109.44,109.75,16753.0,97.6118,97.9239,97.6029,97.8793,16753.0
2023-07-18 14:35:00,109.73,109.92,109.73,109.8,12979.0,97.8615,98.031,97.8615,97.9239,12979.0
2023-07-18 14:40:00,109.8,109.91,109.79,109.91,17444.0,97.9239,98.022,97.915,98.022,17444.0
2023-07-18 14:45:00,109.91,109.97,109.79,109.83,14789.0,98.022,98.0755,97.915,97.9507,14789.0
2023-07-18 14:50:00,109.83,109.96,109.78,109.92,24730.0,97.9507,98.0666,97.9061,98.031,24730.0
2023-07-18 14:55:00,109.92,109.93,109.8,109.81,14120.0,98.031,98.0399,97.9239,97.9329,14120.0
2023-07-18 15:00:00,109.82,109.94,109.68,109.9,20440.0,97.9418,98.0488,97.8169,98.0131,20440.0
2023-07-18 15:05:00,109.89,110.07,109.86,110.06,40362.0,98.0042,98.1647,97.9774,98.1558,40362.0
2023-07-18 15:10:00,110.06,110.17,110.02,110.17,21171.0,98.1558,98.2539,98.1201,98.2539,21171.0
2023-07-18 15:15:00,110.18,110.31,110.16,110.3,22097.0,98.2628,98.3788,98.245,98.3699,22097.0
2023-07-18 15:20:00,110.31,110.53,110.3,110.48,43253.0,98.3788,98.575,98.3699,98.5304,43253.0
2023-07-18 15:25:00,110.48,110.56,110.45,110.49,22859.0,98.5304,98.6017,98.5036,98.5393,22859.0
2023-07-18 15:30:00,110.51,110.56,110.4,110.52,43714.0,98.5571,98.6017,98.459,98.5661,43714.0
2023-07-18 15:35:00,110.51,110.58,110.48,110.53,30858.0,98.5571,98.6196,98.5304,98.575,30858.0
2023-07-18 15:40:00,110.54,110.58,110.25,110.25,58400.0,98.5839,98.6196,98.3253,98.3253,58400.0
2023-07-18 15:45:00,110.22,110.58,110.21,110.58,45787.0,98.2985,98.6196,98.2896,98.6196,45787.0
2023-07-18 15:50:00,110.59,110.59,110.32,110.59,57872.0,98.6285,98.6285,98.3877,98.6285,57872.0
2023-07-18 15:55:00,110.58,110.66,110.51,110.52,147185.0,98.6196,98.6909,98.5571,98.5661,147185.0
2023-07-19 09:30:00,112.72,114.23,112.38,114.05,108215.0,100.5281,101.8748,100.2249,101.7142,108215.0
2023-07-19 09:35:00,114.03,114.86,113.72,114.19,53981.0,101.6964,102.4366,101.4199,101.8391,53981.0
2023-07-19 09:40:00,114.2,114.2,113.23,113.44,26666.0,101.848,101.848,100.9829,101.1702,26666.0
2023-07-19 09:45:00,113.5,113.67,113.3,113.48,15914.0,101.2237,101.3753,101.0454,101.2059,15914.0
2023-07-19 09:50:00,113.56,113.75,113.06,113.5,22552.0,101.2772,101.4467,100.8313,101.2237,22552.0
2023-07-19 09:55:00,113.42,113.5,113.28,113.3,20044.0,101.1524,101.2237,101.0275,101.0454,20044.0
2023-07-19 10:00:00,113.29,113.87,113.29,113.83,39110.0,101.0365,101.5537,101.0365,101.518,39110.0
2023-07-19 10:05:00,113.85,114.18,113.76,113.82,30840.0,101.5359,101.8302,101.4556,101.5091,30840.0
2023-07-19 10:10:00,113.7,114.07,113.48,114.07,10093.0,101.4021,101.7321,101.2059,101.7321,10093.0
2023-07-19 10:15:00,114.14,114.14,113.73,113.92,30066.0,101.7945,101.7945,101.4289,101.5983,30066.0
2023-07-19 10:20:00,113.85,113.94,113.52,113.52,11021.0,101.5359,101.6161,101.2416,101.2416,11021.0
2023-07-19 10:25:00,113.55,113.84,113.49,113.66,12807.0,101.2683,101.527,101.2148,101.3664,12807.0
2023-07-19 10:30:00,113.66,113.86,113.63,113.7,11913.0,101.3664,101.5448,101.3397,101.4021,11913.0
2023-07-19 10:35:00,113.69,113.73,113.42,113.45,25233.0,101.3932,101.4289,101.1524,101.1791,25233.0
2023-07-19 10:40:00,113.46,113.77,113.46,113.49,12042.0,101.1881,101.4645,101.1881,101.2148,12042.0
2023-07-19 10:45:00,113.49,113.77,113.46,113.64,12920.0,101.2148,101.4645,101.1881,101.3486,12920.0
2023-07-19 10:50:00,113.66,113.79,113.45,113.45,15180.0,101.3664,101.4824,101.1791,101.1791,15180.0
2023-07-19 10:55:00,113.45,113.64,113.34,113.54,10105.0,101.1791,101.3486,101.081,101.2594,10105.0
2023-07-19 11:00:00,113.56,113.6,113.46,113.58,10176.0,101.2772,101.3129,101.1881,101.2951,10176.0
2023-07-19 11:05:00,113.59,113.59,113.29,113.35,10770.0,101.304,101.304,101.0365,101.09,10770.0
2023-07-19 11:10:00,113.31,113.32,113.03,113.2,9427.0,101.0543,101.0632,100.8046,100.9562,9427.0
2023-07-19 11:15:00,113.19,113.24,112.92,112.94,22513.0,100.9473,100.9919,100.7065,100.7243,22513.0
2023-07-19 11:20:00,112.92,113.05,112.87,112.87,11373.0,100.7065,100.8224,100.6619,100.6619,11373.0
2023-07-19 11:25:00,112.91,113.13,112.91,113.13,7578.0,100.6976,100.8938,100.6976,100.8938,7578.0
2023-07-19 11:30:00,113.15,113.35,113.15,113.35,8681.0,100.9116,101.09,100.9116,101.09,8681.0
2023-07-19 11:35:00,113.31,113.52,113.26,113.41,25064.0,101.0543,101.2416,101.0097,101.1435,25064.0
2023-07-19 11:40:00,113.47,113.49,113.24,113.49,32223.0,101.197,101.2148,100.9919,101.2148,32223.0
2023-07-19 11:45:00,113.48,113.5,113.15,113.25,43943.0,101.2059,101.2237,100.9116,101.0008,43943.0
2023-07-19 11:50:00,113.23,113.37,113.16,113.33,12094.0,100.9829,101.1078,100.9205,101.0721,12094.0
2023-07-19 11:55:00,113.35,113.54,113.26,113.33,11087.0,101.09,101.2594,101.0097,101.0721,11087.0
2023-07-19 12:00:00,113.33,113.35,113.08,113.13,15254.0,101.0721,101.09,100.8492,100.8938,15254.0
2023-07-19 12:05:00,113.16,113.21,112.78,112.92,11337.0,100.9205,100.9651,100.5816,100.7065,11337.0
2023-07-19 12:10:00,112.93,113.1,112.82,113.06,8553.0,100.7154,100.867,100.6173,100.8313,8553.0
2023-07-19 12:15:00,113.07,113.37,113.06,113.32,17933.0,100.8402,101.1078,100.8313,101.0632,17933.0
2023-07-19 12:20:00,113.34,113.37,113.15,113.29,15088.0,101.081,101.1078,100.9116,101.0365,15088.0
2023-07-19 12:25:00,113.3,113.45,113.23,113.44,11328.0,101.0454,101.1791,100.9829,101.1702,11328.0
2023-07-19 12:30:00,113.44,113.44,113.17,113.28,10034.0,101.1702,101.1702,100.9294,101.0275,10034.0
2023-07-19 12:35:00,113.24,113.24,112.96,113.07,18618.0,100.9919,100.9919,100.7421,100.8402,18618.0
2023-07-19 12:40:00,113.08,113.21,113.01,113.16,8821.0,100.8492,100.9651,100.7867,100.9205,8821.0
2023-07-19 12:45:00,113.15,113.16,113.08,113.16,13316.0,100.9116,100.9205,100.8492,100.9205,13316.0
2023-07-19 12:50:00,113.16,113.38,113.13,113.28,10820.0,100.9205,101.1167,100.8938,101.0275,10820.0
2023-07-19 12:55:00,113.34,113.62,113.29,113.56,38106.0,101.081,101.3308,101.0365,101.2772,38106.0
2023-07-19 13:00:00,113.62,113.64,113.37,113.64,55119.0,101.3308,101.3486,101.1078,101.3486,55119.0
2023-07-19 13:05:00,113.57,113.65,113.41,113.58,34249.0,101.2862,101.3575,101.1435,101.2951,34249.0
2023-07-19 13:10:00,113.56,113.83,113.46,113.76,18856.0,101.2772,101.518,101.1881,101.4556,18856.0
2023-07-19 13:15:00,113.76,113.86,113.69,113.7,18690.0,101.4556,101.5448,101.3932,101.4021,18690.0
2023-07-19 13:20:00,113.73,113.75,113.5,113.53,13150.0,101.4289,101.4467,101.2237,101.2505,13150.0
2023-07-19 13:25:00,113.54,113.67,113.48,113.65,11889.0,101.2594,101.3753,101.2059,101.3575,11889.0
2023-07-19 13:30:00,113.63,113.66,113.27,113.55,18132.0,101.3397,101.3664,101.0186,101.2683,18132.0
2023-07-19 13:35:00,113.56,113.6,113.36,113.51,18220.0,101.2772,101.3129,101.0989,101.2327,18220.0
2023-07-19 13:40:00,113.53,113.57,113.35,113.5,11788.0,101.2505,101.2862,101.09,101.2237,11788.0
2023-07-19 13:45:00,113.46,113.67,113.4,113.62,13862.0,101.1881,101.3753,101.1346,101.3308,13862.0
2023-07-19 13:50:00,113.62,113.7,113.51,113.57,9660.0,101.3308,101.4021,101.2327,101.2862,9660.0
2023-07-19 13:55:00,113.54,113.64,113.5,113.59,7170.0,101.2594,101.3486,101.2237,101.304,7170.0
2023-07-19 14:00:00,113.59,113.61,113.52,113.59,6293.0,101.304,101.3218,101.2416,101.304,6293.0
2023-07-19 14:05:00,113.64,113.66,113.5,113.59,18883.0,101.3486,101.3664,101.2237,101.304,18883.0
2023-07-19 14:10:00,113.58,113.58,113.37,113.41,15343.0,101.2951,101.2951,101.1078,101.1435,15343.0
2023-07-19 14:15:00,113.39,113.52,113.35,113.39,12430.0,101.1256,101.2416,101.09,101.1256,12430.0
2023-07-19 14:20:00,113.4,113.66,113.33,113.55,13269.0,101.1346,101.3664,101.0721,101.2683,13269.0
2023-07-19 14:25:00,113.53,113.64,113.48,113.64,12230.0,101.2505,101.3486,101.2059,101.3486,12230.0
2023-07-19 14:30:00,113.71,113.85,113.67,113.81,11975.0,101.411,101.5359,101.3753,101.5002,11975.0
2023-07-19 14:35:00,113.79,113.86,113.69,113.73,17394.0,101.4824,101.5448,101.3932,101.4289,17394.0
2023-07-19 14:40:00,113.76,113.92,113.76,113.82,12738.0,101.4556,101.5983,101.4556,101.5091,12738.0
2023-07-19 14:45:00,113.81,113.87,113.73,113.83,11527.0,101.5002,101.5537,101.4289,101.518,11527.0
2023-07-19 14:50:00,113.81,113.93,113.81,113.93,11283.0,101.5002,101.6072,101.5002,101.6072,11283.0
2023-07-19 14:55:00,113.93,114.02,113.83,113.87,19816.0,101.6072,101.6875,101.518,101.5537,19816.0
2023-07-19 15:00:00,113.89,113.92,113.74,113.84,14707.0,101.5716,101.5983,101.4378,101.527,14707.0
2023-07-19 15:05:00,113.81,113.82,113.68,113.77,14622.0,101.5002,101.5091,101.3843,101.4645,14622.0
2023-07-19 15:10:00,113.8,113.8,113.6,113.71,22345.0,101.4913,101.4913,101.3129,101.411,22345.0
2023-07-19 15:15:00,113.73,113.78,113.62,113.69,14456.0,101.4289,101.4735,101.3308,101.3932,14456.0
2023-07-19 15:20:00,113.68,113.82,113.65,113.8,16857.0,101.3843,101.5091,101.3575,101.4913,16857.0
2023-07-19 15:25:00,113.8,113.84,113.72,113.76,22316.0,101.4913,101.527,101.4199,101.4556,22316.0
2023-07-19 15:30:00,113.78,113.79,113.63,113.76,21608.0,101.4735,101.4824,101.3397,101.4556,21608.0
2023-07-19 15:35:00,113.76,113.8,113.58,113.72,26901.0,101.4556,101.4913,101.2951,101.4199,26901.0
2023-07-19 15:40:00,113.71,113.8,113.61,113.76,35046.0,101.411,101.4913,101.3218,101.4556,35046.0
2023-07-19 15:45:00,113.75,113.8,113.63,113.75,54216.0,101.4467,101.4913,101.3397,101.4467,54216.0
2023-07-19 15:50:00,113.79,113.99,113.76,113.89,84664.0,101.4824,101.6607,101.4556,101.5716,84664.0
2023-07-19 15:55:00,113.88,113.89,113.48,113.56,185941.0,101.5626,101.5716,101.2059,101.2772,185941.0
2023-07-20 09:30:00,106.21,107.48,104.45,104.55,269108.0,94.7222,95.8549,93.1526,93.2418,269108.0
2023-07-20 09:35:00,104.55,105.54,103.22,104.9,225225.0,93.2418,94.1247,92.0556,93.5539,225225.0
2023-07-20 09:40:00,105.0,106.19,104.92,105.15,142913.0,93.6431,94.7044,93.5718,93.7769,142913.0
2023-07-20 09:45:00,105.12,106.04,104.56,105.97,94755.0,93.7501,94.5706,93.2507,94.5082,94755.0
2023-07-20 09:50:00,105.95,106.79,105.85,106.27,122196.0,94.4904,95.2395,94.4012,94.7757,122196.0
2023-07-20 09:55:00,106.24,106.65,105.53,105.83,57839.0,94.749,95.1146,94.1158,94.3833,57839.0
2023-07-20 10:00:00,105.83,106.87,105.76,106.36,54284.0,94.3833,95.3108,94.3209,94.856,54284.0
2023-07-20 10:05:00,106.38,107.15,106.29,107.0,43498.0,94.8738,95.5606,94.7936,95.4268,43498.0
2023-07-20 10:10:00,106.98,108.46,106.97,108.22,137342.0,95.4089,96.7289,95.4,96.5148,137342.0
2023-07-20 10:15:00,108.25,108.68,107.87,108.68,146436.0,96.5416,96.9251,96.2027,96.9251,146436.0
2023-07-20 10:20:00,108.72,109.46,108.6,109.23,155155.0,96.9607,97.6207,96.8537,97.4156,155155.0
2023-07-20 10:25:00,109.3,109.88,109.0,109.83,149636.0,97.478,97.9953,97.2105,97.9507,149636.0
2023-07-20 10:30:00,109.83,109.98,109.19,109.36,106599.0,97.9507,98.0845,97.3799,97.5315,106599.0
2023-07-20 10:35:00,109.32,109.9,109.13,109.44,119644.0,97.4958,98.0131,97.3264,97.6029,119644.0
2023-07-20 10:40:00,109.41,109.58,109.24,109.4,122267.0,97.5761,97.7277,97.4245,97.5672,122267.0
2023-07-20 10:45:00,109.42,109.88,108.86,109.08,72703.0,97.585,97.9953,97.0856,97.2818,72703.0
2023-07-20 10:50:00,109.05,109.24,108.95,109.0,92733.0,97.2551,97.4245,97.1659,97.2105,92733.0
2023-07-20 10:55:00,108.99,109.11,107.79,107.86,77785.0,97.2015,97.3086,96.1313,96.1938,77785.0
2023-07-20 11:00:00,107.83,108.03,107.12,107.22,81348.0,96.167,96.3454,95.5338,95.623,81348.0
2023-07-20 11:05:00,107.17,107.25,106.67,106.94,58103.0,95.5784,95.6497,95.1325,95.3733,58103.0
2023-07-20 11:10:00,106.95,107.28,106.91,107.08,136249.0,95.3822,95.6765,95.3465,95.4981,136249.0
2023-07-20 11:15:00,107.1,107.33,106.7,107.14,47330.0,95.516,95.7211,95.1592,95.5516,47330.0
2023-07-20 11:20:00,107.14,107.44,107.01,107.4,30522.0,95.5516,95.8192,95.4357,95.7835,30522.0
2023-07-20 11:25:00,107.41,107.49,107.07,107.08,22273.0,95.7924,95.8638,95.4892,95.4981,22273.0
2023-07-20 11:30:00,107.08,107.17,106.42,106.67,108885.0,95.4981,95.5784,94.9095,95.1325,108885.0
2023-07-20 11:35:00,106.66,106.99,106.2,106.21,113947.0,95.1236,95.4179,94.7133,94.7222,113947.0
2023-07-20 11:40:00,106.23,106.28,105.85,106.03,67139.0,94.7401,94.7847,94.4012,94.5617,67139.0
2023-07-20 11:45:00,106.1,106.19,105.99,106.13,69189.0,94.6241,94.7044,94.526,94.6509,69189.0
2023-07-20 11:50:00,106.13,106.46,106.12,106.28,35039.0,94.6509,94.9452,94.642,94.7847,35039.0
2023-07-20 11:55:00,106.33,106.53,106.29,106.45,19865.0,94.8293,95.0076,94.7936,94.9363,19865.0
2023-07-20 12:00:00,106.45,107.0,106.43,106.66,44438.0,94.9363,95.4268,94.9184,95.1236,44438.0
2023-07-20 12:05:00,106.69,106.7,106.48,106.61,50877.0,95.1503,95.1592,94.963,95.079,50877.0
2023-07-20 12:10:00,106.59,106.65,106.3,106.58,56330.0,95.0611,95.1146,94.8025,95.0522,56330.0
2023-07-20 12:15:00,106.58,106.83,106.45,106.75,34964.0,95.0522,95.2752,94.9363,95.2038,34964.0
2023-07-20 12:20:00,106.75,106.76,106.56,106.59,30463.0,95.2038,95.2127,95.0344,95.0611,30463.0
2023-07-20 12:25:00,106.56,106.58,106.31,106.47,25861.0,95.0344,95.0522,94.8114,94.9541,25861.0
2023-07-20 12:30:00,106.49,106.53,106.09,106.12,28570.0,94.9719,95.0076,94.6152,94.642,28570.0
2023-07-20 12:35:00,106.12,106.16,105.97,106.05,26438.0,94.642,94.6776,94.5082,94.5795,26438.0
2023-07-20 12:40:00,106.1,106.24,106.05,106.19,25055.0,94.6241,94.749,94.5795,94.7044,25055.0
2023-07-20 12:45:00,106.22,106.28,106.11,106.15,34963.0,94.7311,94.7847,94.633,94.6687,34963.0
2023-07-20 12:50:00,106.15,106.3,105.98,106.29,56257.0,94.6687,94.8025,94.5171,94.7936,56257.0
2023-07-20 12:55:00,106.25,106.33,106.05,106.26,30632.0,94.7579,94.8293,94.5795,94.7668,30632.0
2023-07-20 13:00:00,106.26,106.32,106.0,106.27,101314.0,94.7668,94.8203,94.5349,94.7757,101314.0
2023-07-20 13:05:00,106.27,106.36,106.0,106.0,42659.0,94.7757,94.856,94.5349,94.5349,42659.0
2023-07-20 13:10:00,105.96,106.01,105.63,105.65,44084.0,94.4993,94.5439,94.205,94.2228,44084.0
2023-07-20 13:15:00,105.67,105.86,105.28,105.33,113599.0,94.2406,94.4101,93.8928,93.9374,113599.0
2023-07-20 13:20:00,105.37,105.37,105.01,105.08,32569.0,93.9731,93.9731,93.652,93.7145,32569.0
2023-07-20 13:25:00,105.06,105.29,104.96,105.13,57422.0,93.6966,93.9017,93.6074,93.759,57422.0
2023-07-20 13:30:00,105.12,105.48,105.01,105.39,53317.0,93.7501,94.0712,93.652,93.9909,53317.0
2023-07-20 13:35:00,105.4,105.62,105.24,105.56,39462.0,93.9998,94.196,93.8571,94.1425,39462.0
2023-07-20 13:40:00,105.56,105.99,105.56,105.94,70355.0,94.1425,94.526,94.1425,94.4814,70355.0
2023-07-20 13:45:00,105.97,106.03,105.85,105.99,47553.0,94.5082,94.5617,94.4012,94.526,47553.0
2023-07-20 13:50:00,105.99,106.04,105.85,105.96,47499.0,94.526,94.5706,94.4012,94.4993,47499.0
2023-07-20 13:55:00,105.94,105.98,105.85,105.91,51152.0,94.4814,94.5171,94.4012,94.4547,51152.0
2023-07-20 14:00:00,105.91,106.15,105.86,105.92,43926.0,94.4547,94.6687,94.4101,94.4636,43926.0
2023-07-20 14:05:00,105.9,106.03,105.89,106.03,59130.0,94.4458,94.5617,94.4368,94.5617,59130.0
2023-07-20 14:10:00,106.02,106.17,105.84,106.06,82855.0,94.5528,94.6866,94.3922,94.5885,82855.0
2023-07-20 14:15:00,106.06,106.33,106.02,106.26,109856.0,94.5885,94.8293,94.5528,94.7668,109856.0
2023-07-20 14:20:00,106.25,106.31,106.0,106.25,64338.0,94.7579,94.8114,94.5349,94.7579,64338.0
2023-07-20 14:25:00,106.23,106.27,106.06,106.08,41414.0,94.7401,94.7757,94.5885,94.6063,41414.0
2023-07-20 14:30:00,106.06,106.23,105.93,106.2,60988.0,94.5885,94.7401,94.4725,94.7133,60988.0
2023-07-20 14:35:00,106.23,106.36,106.1,106.34,50937.0,94.7401,94.856,94.6241,94.8382,50937.0
2023-07-20 14:40:00,106.36,106.57,106.3,106.51,79209.0,94.856,95.0433,94.8025,94.9898,79209.0
2023-07-20 14:45:00,106.51,106.52,106.31,106.52,38607.0,94.9898,94.9987,94.8114,94.9987,38607.0
2023-07-20 14:50:00,106.5,106.66,106.42,106.47,46591.0,94.9809,95.1236,94.9095,94.9541,46591.0
2023-07-20 14:55:00,106.47,106.8,106.35,106.76,45133.0,94.9541,95.2484,94.8471,95.2127,45133.0
2023-07-20 15:00:00,106.75,106.99,106.71,106.9,68506.0,95.2038,95.4179,95.1681,95.3376,68506.0
2023-07-20 15:05:00,106.9,106.98,106.71,106.79,96648.0,95.3376,95.4089,95.1681,95.2395,96648.0
2023-07-20 15:10:00,106.78,107.02,106.77,106.99,57301.0,95.2306,95.4446,95.2217,95.4179,57301.0
2023-07-20 15:15:00,106.97,107.29,106.91,107.22,62374.0,95.4,95.6854,95.3465,95.623,62374.0
2023-07-20 15:20:00,107.21,107.39,107.14,107.3,45519.0,95.6141,95.7746,95.5516,95.6943,45519.0
2023-07-20 15:25:00,107.3,107.32,106.79,106.8,47528.0,95.6943,95.7122,95.2395,95.2484,47528.0
2023-07-20 15:30:00,106.81,107.04,106.7,106.72,52339.0,95.2573,95.4625,95.1592,95.1771,52339.0
2023-07-20 15:35:00,106.75,107.31,106.68,107.25,92607.0,95.2038,95.7033,95.1414,95.6497,92607.0
2023-07-20 15:40:00,107.27,107.35,107.04,107.1,72058.0,95.6676,95.7389,95.4625,95.516,72058.0
2023-07-20 15:45:00,107.1,107.42,106.98,106.98,123235.0,95.516,95.8014,95.4089,95.4089,123235.0
2023-07-20 15:50:00,106.99,107.24,106.96,107.2,164339.0,95.4179,95.6408,95.3911,95.6052,164339.0
2023-07-20 15:55:00,107.18,107.54,107.18,107.47,324426.0,95.5873,95.9084,95.5873,95.8459,324426.0
2023-07-21 09:30:00,107.3,108.46,107.01,108.28,135681.0,95.6943,96.7289,95.4357,96.5683,135681.0
2023-07-21 09:35:00,108.28,108.34,107.31,108.03,38417.0,96.5683,96.6218,95.7033,96.3454,38417.0
2023-07-21 09:40:00,108.15,108.51,107.63,107.72,74944.0,96.4524,96.7735,95.9886,96.0689,74944.0
2023-07-21 09:45:00,107.71,107.97,107.45,107.8,15395.0,96.06,96.2919,95.8281,96.1403,15395.0
2023-07-21 09:50:00,107.8,107.85,107.58,107.58,20968.0,96.1403,96.1848,95.944,95.944,20968.0
2023-07-21 09:55:00,107.51,107.9,107.33,107.42,45388.0,95.8816,96.2294,95.7211,95.8014,45388.0
2023-07-21 10:00:00,107.45,107.9,107.18,107.84,55649.0,95.8281,96.2294,95.5873,96.1759,55649.0
2023-07-21 10:05:00,107.91,108.36,107.79,108.16,23835.0,96.2384,96.6397,96.1313,96.4613,23835.0
2023-07-21 10:10:00,108.16,108.21,107.73,107.83,22466.0,96.4613,96.5059,96.0778,96.167,22466.0
2023-07-21 10:15:00,107.86,107.86,107.49,107.78,16479.0,96.1938,96.1938,95.8638,96.1224,16479.0
2023-07-21 10:20:00,107.75,107.92,107.35,107.35,21648.0,96.0957,96.2473,95.7389,95.7389,21648.0
2023-07-21 10:25:00,107.38,107.6,107.2,107.55,28199.0,95.7657,95.9619,95.6052,95.9173,28199.0
2023-07-21 10:30:00,107.55,107.61,107.28,107.39,20737.0,95.9173,95.9708,95.6765,95.7746,20737.0
2023-07-21 10:35:00,107.34,107.34,107.1,107.24,25042.0,95.73,95.73,95.516,95.6408,25042.0
2023-07-21 10:40:00,107.29,107.39,107.08,107.23,42397.0,95.6854,95.7746,95.4981,95.6319,42397.0
2023-07-21 10:45:00,107.23,107.23,106.85,107.07,63342.0,95.6319,95.6319,95.293,95.4892,63342.0
2023-07-21 10:50:00,107.12,107.15,106.85,107.07,43658.0,95.5338,95.5606,95.293,95.4892,43658.0
2023-07-21 10:55:00,107.1,107.2,106.95,107.13,29215.0,95.516,95.6052,95.3822,95.5427,29215.0
2023-07-21 11:00:00,107.16,107.21,106.97,107.1,41293.0,95.5695,95.6141,95.4,95.516,41293.0
2023-07-21 11:05:00,107.11,107.21,106.98,107.16,24941.0,95.5249,95.6141,95.4089,95.5695,24941.0
2023-07-21 11:10:00,107.15,107.15,106.96,106.99,23348.0,95.5606,95.5606,95.3911,95.4179,23348.0
2023-07-21 11:15:00,106.94,107.14,106.87,107.14,28620.0,95.3733,95.5516,95.3108,95.5516,28620.0
2023-07-21 11:20:00,107.13,107.13,106.63,106.65,37510.0,95.5427,95.5427,95.0968,95.1146,37510.0
2023-07-21 11:25:00,106.62,106.75,106.18,106.59,167104.0,95.0879,95.2038,94.6955,95.0611,167104.0
2023-07-21 11:30:00,106.68,106.88,106.29,106.38,21489.0,95.1414,95.3198,94.7936,94.8738,21489.0
2023-07-21 11:35:00,106.36,106.48,106.2,106.3,26539.0,94.856,94.963,94.7133,94.8025,26539.0
2023-07-21 11:40:00,106.33,106.39,106.13,106.14,24086.0,94.8293,94.8828,94.6509,94.6598,24086.0
2023-07-21 11:45:00,106.14,106.67,106.04,106.56,35871.0,94.6598,95.1325,94.5706,95.0344,35871.0
2023-07-21 11:50:00,106.57,106.58,106.3,106.36,25222.0,95.0433,95.0522,94.8025,94.856,25222.0
2023-07-21 11:55:00,106.32,106.44,106.19,106.36,27418.0,94.8203,94.9274,94.7044,94.856,27418.0
2023-07-21 12:00:00,106.34,106.44,106.21,106.38,17505.0,94.8382,94.9274,94.7222,94.8738,17505.0
2023-07-21 12:05:00,106.43,106.48,106.2,106.45,115350.0,94.9184,94.963,94.7133,94.9363,115350.0
2023-07-21 12:10:00,106.45,106.46,106.24,106.3,33704.0,94.9363,94.9452,94.749,94.8025,33704.0
2023-07-21 12:15:00,106.35,106.55,106.3,106.38,28679.0,94.8471,95.0255,94.8025,94.8738,28679.0
2023-07-21 12:20:00,106.41,106.58,106.37,106.55,26890.0,94.9006,95.0522,94.8649,95.0255,26890.0
2023-07-21 12:25:00,106.55,106.57,106.33,106.34,19574.0,95.0255,95.0433,94.8293,94.8382,19574.0
2023-07-21 12:30:00,106.36,106.56,106.35,106.35,13927.0,94.856,95.0344,94.8471,94.8471,13927.0
2023-07-21 12:35:00,106.37,106.4,106.19,106.39,26896.0,94.8649,94.8917,94.7044,94.8828,26896.0
2023-07-21 12:40:00,106.45,106.5,106.3,106.4,25450.0,94.9363,94.9809,94.8025,94.8917,25450.0
2023-07-21 12:45:00,106.39,106.7,106.36,106.36,37751.0,94.8828,95.1592,94.856,94.856,37751.0
2023-07-21 12:50:00,106.34,106.53,106.31,106.46,22530.0,94.8382,95.0076,94.8114,94.9452,22530.0
2023-07-21 12:55:00,106.48,106.49,106.21,106.34,29919.0,94.963,94.9719,94.7222,94.8382,29919.0
2023-07-21 13:00:00,106.34,106.44,106.18,106.42,53986.0,94.8382,94.9274,94.6955,94.9095,53986.0
2023-07-21 13:05:00,106.43,106.7,106.42,106.59,76582.0,94.9184,95.1592,94.9095,95.0611,76582.0
2023-07-21 13:10:00,106.58,106.6,106.29,106.31,23464.0,95.0522,95.07,94.7936,94.8114,23464.0
2023-07-21 13:15:00,106.32,106.38,106.17,106.18,20643.0,94.8203,94.8738,94.6866,94.6955,20643.0
2023-07-21 13:20:00,106.2,106.33,106.15,106.32,29708.0,94.7133,94.8293,94.6687,94.8203,29708.0
2023-07-21 13:25:00,106.32,106.48,106.24,106.39,37944.0,94.8203,94.963,94.749,94.8828,37944.0
2023-07-21 13:30:00,106.4,106.75,106.37,106.68,51176.0,94.8917,95.2038,94.8649,95.1414,51176.0
2023-07-21 13:35:00,106.71,106.98,106.65,106.84,12212.0,95.1681,95.4089,95.1146,95.2841,12212.0
2023-07-21 13:40:00,106.9,106.99,106.85,106.97,16614.0,95.3376,95.4179,95.293,95.4,16614.0
2023-07-21 13:45:00,106.99,107.47,106.99,107.44,25454.0,95.4179,95.8459,95.4179,95.8192,25454.0
2023-07-21 13:50:00,107.45,107.51,107.18,107.24,19000.0,95.8281,95.8816,95.5873,95.6408,19000.0
2023-07-21 13:55:00,107.25,107.25,106.71,106.81,31886.0,95.6497,95.6497,95.1681,95.2573,31886.0
2023-07-21 14:00:00,106.82,107.13,106.75,106.9,37662.0,95.2663,95.5427,95.2038,95.3376,37662.0
2023-07-21 14:05:00,106.88,106.99,106.78,106.96,25015.0,95.3198,95.4179,95.2306,95.3911,25015.0
2023-07-21 14:10:00,106.98,107.38,106.98,107.38,29489.0,95.4089,95.7657,95.4089,95.7657,29489.0
2023-07-21 14:15:00,107.33,107.87,107.3,107.8,32107.0,95.7211,96.2027,95.6943,96.1403,32107.0
2023-07-21 14:20:00,107.81,107.92,107.65,107.87,36366.0,96.1492,96.2473,96.0065,96.2027,36366.0
2023-07-21 14:25:00,107.88,108.0,107.73,107.87,53821.0,96.2116,96.3186,96.0778,96.2027,53821.0
2023-07-21 14:30:00,107.9,108.04,107.88,107.94,61698.0,96.2294,96.3543,96.2116,96.2651,61698.0
2023-07-21 14:35:00,107.91,107.93,107.59,107.69,38136.0,96.2384,96.2562,95.953,96.0422,38136.0
2023-07-21 14:40:00,107.71,107.88,107.63,107.82,20964.0,96.06,96.2116,95.9886,96.1581,20964.0
2023-07-21 14:45:00,107.84,107.84,107.61,107.63,16063.0,96.1759,96.1759,95.9708,95.9886,16063.0
2023-07-21 14:50:00,107.62,107.75,107.55,107.74,23499.0,95.9797,96.0957,95.9173,96.0867,23499.0
2023-07-21 14:55:00,107.75,107.79,107.65,107.65,24968.0,96.0957,96.1313,96.0065,96.0065,24968.0
2023-07-21 15:00:00,107.61,107.67,107.54,107.59,49910.0,95.9708,96.0243,95.9084,95.953,49910.0
2023-07-21 15:05:00,107.57,107.6,107.35,107.47,24748.0,95.9351,95.9619,95.7389,95.8459,24748.0
2023-07-21 15:10:00,107.47,107.5,107.37,107.37,20323.0,95.8459,95.8727,95.7568,95.7568,20323.0
2023-07-21 15:15:00,107.37,107.5,107.21,107.25,22030.0,95.7568,95.8727,95.6141,95.6497,22030.0
2023-07-21 15:20:00,107.25,107.26,107.1,107.13,22224.0,95.6497,95.6587,95.516,95.5427,22224.0
2023-07-21 15:25:00,107.11,107.14,107.04,107.14,35139.0,95.5249,95.5516,95.4625,95.5516,35139.0
2023-07-21 15:30:00,107.14,107.22,107.07,107.22,30689.0,95.5516,95.623,95.4892,95.623,30689.0
2023-07-21 15:35:00,107.22,107.25,107.09,107.2,39005.0,95.623,95.6497,95.507,95.6052,39005.0
2023-07-21 15:40:00,107.19,107.27,107.05,107.07,51730.0,95.5962,95.6676,95.4714,95.4892,51730.0
2023-07-21 15:45:00,107.07,107.13,107.0,107.05,110651.0,95.4892,95.5427,95.4268,95.4714,110651.0
2023-07-21 15:50:00,107.04,107.2,106.97,107.17,142270.0,95.4625,95.6052,95.4,95.5784,142270.0
2023-07-21 15:55:00,107.17,107.31,107.0,107.28,262547.0,95.5784,95.7033,95.4268,95.6765,262547.0
2023-07-24 09:30:00,107.88,108.09,107.19,108.04,62029.0,96.2116,96.3989,95.5962,96.3543,62029.0
2023-07-24 09:35:00,107.94,108.3,107.79,108.02,30107.0,96.2651,96.5862,96.1313,96.3365,30107.0
2023-07-24 09:40:00,108.08,108.47,107.93,108.17,23499.0,96.39,96.7378,96.2562,96.4702,23499.0
2023-07-24 09:45:00,108.06,108.62,108.0,108.52,24614.0,96.3721,96.8716,96.3186,96.7824,24614.0
2023-07-24 09:50:00,108.5,108.56,108.23,108.38,32311.0,96.7645,96.8181,96.5237,96.6575,32311.0
2023-07-24 09:55:00,108.35,108.54,108.05,108.17,40425.0,96.6308,96.8002,96.3632,96.4702,40425.0
2023-07-24 10:00:00,108.19,108.2,107.96,108.11,42271.0,96.4881,96.497,96.2829,96.4167,42271.0
2023-07-24 10:05:00,108.15,108.27,108.0,108.13,51399.0,96.4524,96.5594,96.3186,96.4346,51399.0
2023-07-24 10:10:00,108.17,108.51,108.15,108.3,41721.0,96.4702,96.7735,96.4524,96.5862,41721.0
2023-07-24 10:15:00,108.3,108.35,108.09,108.09,43229.0,96.5862,96.6308,96.3989,96.3989,43229.0
2023-07-24 10:20:00,108.11,108.25,107.91,107.95,27470.0,96.4167,96.5416,96.2384,96.274,27470.0
2023-07-24 10:25:00,107.94,108.29,107.91,108.25,14537.0,96.2651,96.5773,96.2384,96.5416,14537.0
2023-07-24 10:30:00,108.29,108.55,108.24,108.51,28259.0,96.5773,96.8091,96.5327,96.7735,28259.0
2023-07-24 10:35:00,108.5,108.94,108.46,108.89,87082.0,96.7645,97.157,96.7289,97.1124,87082.0
2023-07-24 10:40:00,108.92,109.09,108.89,109.01,74637.0,97.1391,97.2907,97.1124,97.2194,74637.0
2023-07-24 10:45:00,109.01,109.41,108.97,109.3,51190.0,97.2194,97.5761,97.1837,97.478,51190.0
2023-07-24 10:50:00,109.33,109.35,108.98,109.0,38050.0,97.5048,97.5226,97.1926,97.2105,38050.0
2023-07-24 10:55:00,108.98,109.33,108.91,109.33,37223.0,97.1926,97.5048,97.1302,97.5048,37223.0
2023-07-24 11:00:00,109.32,109.35,108.93,108.98,55699.0,97.4958,97.5226,97.148,97.1926,55699.0
2023-07-24 11:05:00,108.95,109.09,108.87,108.91,17526.0,97.1659,97.2907,97.0945,97.1302,17526.0
2023-07-24 11:10:00,108.86,109.03,108.86,109.0,35454.0,97.0856,97.2372,97.0856,97.2105,35454.0
2023-07-24 11:15:00,109.03,109.23,108.91,109.2,13432.0,97.2372,97.4156,97.1302,97.3888,13432.0
2023-07-24 11:20:00,109.2,109.34,109.2,109.32,14225.0,97.3888,97.5137,97.3888,97.4958,14225.0
2023-07-24 11:25:00,109.29,109.42,109.19,109.42,29713.0,97.4691,97.585,97.3799,97.585,29713.0
2023-07-24 11:30:00,109.4,109.52,109.36,109.43,50717.0,97.5672,97.6742,97.5315,97.594,50717.0
2023-07-24 11:35:00,109.48,109.69,109.44,109.69,26460.0,97.6385,97.8258,97.6029,97.8258,26460.0
2023-07-24 11:40:00,109.67,109.76,109.6,109.73,13285.0,97.808,97.8883,97.7456,97.8615,13285.0
2023-07-24 11:45:00,109.77,109.97,109.74,109.97,14558.0,97.8972,98.0755,97.8704,98.0755,14558.0
2023-07-24 11:50:00,109.97,110.02,109.89,110.0,49754.0,98.0755,98.1201,98.0042,98.1023,49754.0
2023-07-24 11:55:00,109.99,110.07,109.75,109.75,60924.0,98.0934,98.1647,97.8793,97.8793,60924.0
2023-07-24 12:00:00,109.77,110.29,109.76,110.27,252943.0,97.8972,98.3609,97.8883,98.3431,252943.0
2023-07-24 12:05:00,110.26,110.44,110.04,110.04,36860.0,98.3342,98.4947,98.138,98.138,36860.0
2023-07-24 12:10:00,110.09,110.25,109.98,110.18,21623.0,98.1826,98.3253,98.0845,98.2628,21623.0
2023-07-24 12:15:00,110.23,110.34,110.09,110.31,12566.0,98.3074,98.4055,98.1826,98.3788,12566.0
2023-07-24 12:20:00,110.31,110.46,110.29,110.43,20542.0,98.3788,98.5125,98.3609,98.4858,20542.0
2023-07-24 12:25:00,110.43,110.53,110.27,110.34,55924.0,98.4858,98.575,98.3431,98.4055,55924.0
2023-07-24 12:30:00,110.32,110.52,110.25,110.43,20723.0,98.3877,98.5661,98.3253,98.4858,20723.0
2023-07-24 12:35:00,110.46,110.6,110.42,110.6,13322.0,98.5125,98.6374,98.4769,98.6374,13322.0
2023-07-24 12:40:00,110.63,110.88,110.58,110.79,31322.0,98.6642,98.8871,98.6196,98.8069,31322.0
2023-07-24 12:45:00,110.78,111.03,110.77,110.96,43366.0,98.7979,99.0209,98.789,98.9585,43366.0
2023-07-24 12:50:00,110.94,111.0,110.82,110.85,14395.0,98.9406,98.9941,98.8336,98.8604,14395.0
2023-07-24 12:55:00,110.86,110.89,110.64,110.68,15308.0,98.8693,98.896,98.6731,98.7088,15308.0
2023-07-24 13:00:00,110.63,110.66,110.49,110.63,14817.0,98.6642,98.6909,98.5393,98.6642,14817.0
2023-07-24 13:05:00,110.7,110.7,110.43,110.48,14314.0,98.7266,98.7266,98.4858,98.5304,14314.0
2023-07-24 13:10:00,110.51,110.85,110.44,110.75,32489.0,98.5571,98.8604,98.4947,98.7712,32489.0
2023-07-24 13:15:00,110.75,110.92,110.73,110.8,65828.0,98.7712,98.9228,98.7533,98.8158,65828.0
2023-07-24 13:20:00,110.78,110.97,110.71,110.97,15246.0,98.7979,98.9674,98.7355,98.9674,15246.0
2023-07-24 13:25:00,110.97,111.01,110.8,110.99,14923.0,98.9674,99.0031,98.8158,98.9852,14923.0
2023-07-24 13:30:00,111.0,111.02,110.77,110.85,15035.0,98.9941,99.012,98.789,98.8604,15035.0
2023-07-24 13:35:00,110.83,110.88,110.5,110.61,31706.0,98.8425,98.8871,98.5482,98.6463,31706.0
2023-07-24 13:40:00,110.62,110.73,110.54,110.66,13973.0,98.6552,98.7533,98.5839,98.6909,13973.0
2023-07-24 13:45:00,110.7,110.93,110.66,110.86,23944.0,98.7266,98.9317,98.6909,98.8693,23944.0
2023-07-24 13:50:00,110.89,110.95,110.75,110.81,17242.0,98.896,98.9495,98.7712,98.8247,17242.0
2023-07-24 13:55:00,110.81,111.02,110.78,110.88,48189.0,98.8247,99.012,98.7979,98.8871,48189.0
2023-07-24 14:00:00,110.89,110.97,110.8,110.89,19332.0,98.896,98.9674,98.8158,98.896,19332.0
2023-07-24 14:05:00,110.91,111.04,110.82,111.01,21290.0,98.9139,99.0298,98.8336,99.0031,21290.0
2023-07-24 14:10:00,111.02,111.03,110.92,110.95,20320.0,99.012,99.0209,98.9228,98.9495,20320.0
2023-07-24 14:15:00,110.95,110.96,110.66,110.67,34049.0,98.9495,98.9585,98.6909,98.6998,34049.0
2023-07-24 14:20:00,110.68,110.97,110.57,110.96,31983.0,98.7088,98.9674,98.6106,98.9585,31983.0
2023-07-24 14:25:00,110.93,111.02,110.89,110.96,18265.0,98.9317,99.012,98.896,98.9585,18265.0
2023-07-24 14:30:00,110.98,110.98,110.78,110.81,25299.0,98.9763,98.9763,98.7979,98.8247,25299.0
2023-07-24 14:35:00,110.8,110.81,110.48,110.48,70651.0,98.8158,98.8247,98.5304,98.5304,70651.0
2023-07-24 14:40:00,110.51,110.66,110.3,110.31,46187.0,98.5571,98.6909,98.3699,98.3788,46187.0
2023-07-24 14:45:00,110.33,110.56,110.3,110.46,54013.0,98.3966,98.6017,98.3699,98.5125,54013.0
2023-07-24 14:50:00,110.46,110.82,110.37,110.82,27927.0,98.5125,98.8336,98.4323,98.8336,27927.0
2023-07-24 14:55:00,110.84,110.99,110.78,110.96,19417.0,98.8514,98.9852,98.7979,98.9585,19417.0
2023-07-24 15:00:00,110.96,111.15,110.93,111.11,23224.0,98.9585,99.1279,98.9317,99.0922,23224.0
2023-07-24 15:05:00,111.11,111.26,111.08,111.19,17070.0,99.0922,99.226,99.0655,99.1636,17070.0
2023-07-24 15:10:00,111.18,111.27,111.07,111.12,16684.0,99.1547,99.2349,99.0566,99.1012,16684.0
2023-07-24 15:15:00,111.13,111.28,111.1,111.1,18317.0,99.1101,99.2439,99.0833,99.0833,18317.0
2023-07-24 15:20:00,111.12,111.16,111.03,111.07,24335.0,99.1012,99.1368,99.0209,99.0566,24335.0
2023-07-24 15:25:00,111.08,111.16,111.01,111.07,33416.0,99.0655,99.1368,99.0031,99.0566,33416.0
2023-07-24 15:30:00,111.09,111.21,111.05,111.09,33192.0,99.0744,99.1814,99.0387,99.0744,33192.0
2023-07-24 15:35:00,111.13,111.16,110.92,110.93,27003.0,99.1101,99.1368,98.9228,98.9317,27003.0
2023-07-24 15:40:00,110.91,111.03,110.86,110.97,43610.0,98.9139,99.0209,98.8693,98.9674,43610.0
2023-07-24 15:45:00,110.96,111.21,110.93,111.21,52594.0,98.9585,99.1814,98.9317,99.1814,52594.0
2023-07-24 15:50:00,111.22,111.31,111.1,111.21,107160.0,99.1903,99.2706,99.0833,99.1814,107160.0
2023-07-24 15:55:00,111.22,111.63,111.21,111.48,339985.0,99.1903,99.556,99.1814,99.4222,339985.0
2023-07-25 09:30:00,111.66,111.8,111.16,111.61,57647.0,99.5828,99.7076,99.1368,99.5382,57647.0
2023-07-25 09:35:00,111.65,111.79,110.81,111.34,38513.0,99.5738,99.6987,98.8247,99.2974,38513.0
2023-07-25 09:40:00,111.34,111.43,110.87,111.35,26374.0,99.2974,99.3776,98.8782,99.3063,26374.0
2023-07-25 09:45:00,111.36,111.36,110.62,110.85,60944.0,99.3152,99.3152,98.6552,98.8604,60944.0
2023-07-25 09:50:00,110.85,111.02,110.66,110.66,21729.0,98.8604,99.012,98.6909,98.6909,21729.0
2023-07-25 09:55:00,110.73,110.95,110.6,110.6,22139.0,98.7533,98.9495,98.6374,98.6374,22139.0
2023-07-25 10:00:00,110.53,110.71,110.34,110.48,24165.0,98.575,98.7355,98.4055,98.5304,24165.0
2023-07-25 10:05:00,110.48,110.86,110.46,110.84,24258.0,98.5304,98.8693,98.5125,98.8514,24258.0
2023-07-25 10:10:00,110.79,110.82,110.52,110.54,18715.0,98.8069,98.8336,98.5661,98.5839,18715.0
2023-07-25 10:15:00,110.54,110.81,110.41,110.61,24937.0,98.5839,98.8247,98.468,98.6463,24937.0
2023-07-25 10:20:00,110.55,110.73,110.5,110.57,18117.0,98.5928,98.7533,98.5482,98.6106,18117.0
2023-07-25 10:25:00,110.55,110.68,110.37,110.59,22146.0,98.5928,98.7088,98.4323,98.6285,22146.0
2023-07-25 10:30:00,110.61,110.76,110.52,110.52,14725.0,98.6463,98.7801,98.5661,98.5661,14725.0
2023-07-25 10:35:00,110.5,110.5,110.23,110.34,17377.0,98.5482,98.5482,98.3074,98.4055,17377.0
2023-07-25 10:40:00,110.34,110.46,110.24,110.44,18701.0,98.4055,98.5125,98.3163,98.4947,18701.0
2023-07-25 10:45:00,110.42,110.5,110.38,110.44,13913.0,98.4769,98.5482,98.4412,98.4947,13913.0
2023-07-25 10:50:00,110.5,110.7,110.46,110.6,13522.0,98.5482,98.7266,98.5125,98.6374,13522.0
2023-07-25 10:55:00,110.55,110.58,110.38,110.51,18682.0,98.5928,98.6196,98.4412,98.5571,18682.0
2023-07-25 11:00:00,110.5,110.52,110.38,110.48,20708.0,98.5482,98.5661,98.4412,98.5304,20708.0
2023-07-25 11:05:00,110.5,110.5,110.31,110.36,16452.0,98.5482,98.5482,98.3788,98.4234,16452.0
2023-07-25 11:10:00,110.34,110.37,110.23,110.37,19195.0,98.4055,98.4323,98.3074,98.4323,19195.0
2023-07-25 11:15:00,110.38,110.43,110.21,110.39,16669.0,98.4412,98.4858,98.2896,98.4501,16669.0
2023-07-25 11:20:00,110.39,110.61,110.39,110.61,12068.0,98.4501,98.6463,98.4501,98.6463,12068.0
2023-07-25 11:25:00,110.6,110.98,110.59,110.98,19936.0,98.6374,98.9763,98.6285,98.9763,19936.0
2023-07-25 11:30:00,110.96,110.97,110.86,110.95,27803.0,98.9585,98.9674,98.8693,98.9495,27803.0
2023-07-25 11:35:00,110.95,111.02,110.73,110.8,20469.0,98.9495,99.012,98.7533,98.8158,20469.0
2023-07-25 11:40:00,110.8,110.8,110.37,110.43,14920.0,98.8158,98.8158,98.4323,98.4858,14920.0
2023-07-25 11:45:00,110.42,110.52,110.36,110.52,12628.0,98.4769,98.5661,98.4234,98.5661,12628.0
2023-07-25 11:50:00,110.51,110.68,110.51,110.67,14357.0,98.5571,98.7088,98.5571,98.6998,14357.0
2023-07-25 11:55:00,110.65,110.73,110.5,110.7,35114.0,98.682,98.7533,98.5482,98.7266,35114.0
2023-07-25 12:00:00,110.73,110.79,110.53,110.61,70463.0,98.7533,98.8069,98.575,98.6463,70463.0
2023-07-25 12:05:00,110.63,110.78,110.51,110.69,35005.0,98.6642,98.7979,98.5571,98.7177,35005.0
2023-07-25 12:10:00,110.68,110.73,110.56,110.61,30340.0,98.7088,98.7533,98.6017,98.6463,30340.0
2023-07-25 12:15:00,110.6,110.64,110.54,110.61,34602.0,98.6374,98.6731,98.5839,98.6463,34602.0
2023-07-25 12:20:00,110.62,110.69,110.55,110.62,24286.0,98.6552,98.7177,98.5928,98.6552,24286.0
2023-07-25 12:25:00,110.59,110.76,110.58,110.75,27726.0,98.6285,98.7801,98.6196,98.7712,27726.0
2023-07-25 12:30:00,110.73,110.74,110.6,110.66,15340.0,98.7533,98.7623,98.6374,98.6909,15340.0
2023-07-25 12:35:00,110.66,110.88,110.66,110.83,78653.0,98.6909,98.8871,98.6909,98.8425,78653.0
2023-07-25 12:40:00,110.83,110.98,110.76,110.94,112135.0,98.8425,98.9763,98.7801,98.9406,112135.0
2023-07-25 12:45:00,110.92,111.01,110.79,110.82,285684.0,98.9228,99.0031,98.8069,98.8336,285684.0
2023-07-25 12:50:00,110.82,110.9,110.78,110.84,16430.0,98.8336,98.905,98.7979,98.8514,16430.0
2023-07-25 12:55:00,110.81,110.84,110.7,110.74,25341.0,98.8247,98.8514,98.7266,98.7623,25341.0
2023-07-25 13:00:00,110.73,110.73,110.57,110.59,16889.0,98.7533,98.7533,98.6106,98.6285,16889.0
2023-07-25 13:05:00,110.61,110.61,110.37,110.5,30633.0,98.6463,98.6463,98.4323,98.5482,30633.0
2023-07-25 13:10:00,110.5,110.55,110.34,110.54,27881.0,98.5482,98.5928,98.4055,98.5839,27881.0
2023-07-25 13:15:00,110.55,110.62,110.5,110.54,16059.0,98.5928,98.6552,98.5482,98.5839,16059.0
2023-07-25 13:20:00,110.54,110.55,110.26,110.28,23741.0,98.5839,98.5928,98.3342,98.352,23741.0
2023-07-25 13:25:00,110.27,110.44,110.23,110.44,15982.0,98.3431,98.4947,98.3074,98.4947,15982.0
2023-07-25 13:30:00,110.43,110.43,110.31,110.32,21200.0,98.4858,98.4858,98.3788,98.3877,21200.0
2023-07-25 13:35:00,110.31,110.42,110.17,110.18,16839.0,98.3788,98.4769,98.2539,98.2628,16839.0
2023-07-25 13:40:00,110.18,110.38,110.17,110.26,13759.0,98.2628,98.4412,98.2539,98.3342,13759.0
2023-07-25 13:45:00,110.28,110.38,110.15,110.19,61964.0,98.352,98.4412,98.2361,98.2717,61964.0
2023-07-25 13:50:00,110.19,110.2,110.05,110.19,20596.0,98.2717,98.2807,98.1469,98.2717,20596.0
2023-07-25 13:55:00,110.2,110.31,110.15,110.29,12032.0,98.2807,98.3788,98.2361,98.3609,12032.0
2023-07-25 14:00:00,110.24,110.25,110.07,110.12,13962.0,98.3163,98.3253,98.1647,98.2093,13962.0
2023-07-25 14:05:00,110.14,110.38,110.13,110.34,28360.0,98.2272,98.4412,98.2182,98.4055,28360.0
2023-07-25 14:10:00,110.37,110.54,110.29,110.54,13582.0,98.4323,98.5839,98.3609,98.5839,13582.0
2023-07-25 14:15:00,110.52,110.73,110.49,110.57,21779.0,98.5661,98.7533,98.5393,98.6106,21779.0
2023-07-25 14:20:00,110.59,110.68,110.51,110.68,10337.0,98.6285,98.7088,98.5571,98.7088,10337.0
2023-07-25 14:25:00,110.68,110.69,110.56,110.66,12627.0,98.7088,98.7177,98.6017,98.6909,12627.0
2023-07-25 14:30:00,110.63,110.8,110.63,110.77,10276.0,98.6642,98.8158,98.6642,98.789,10276.0
2023-07-25 14:35:00,110.79,110.81,110.72,110.73,15975.0,98.8069,98.8247,98.7444,98.7533,15975.0
2023-07-25 14:40:00,110.72,110.87,110.63,110.86,31024.0,98.7444,98.8782,98.6642,98.8693,31024.0
2023-07-25 14:45:00,110.85,110.9,110.69,110.7,21446.0,98.8604,98.905,98.7177,98.7266,21446.0
2023-07-25 14:50:00,110.7,110.75,110.65,110.68,25265.0,98.7266,98.7712,98.682,98.7088,25265.0
2023-07-25 14:55:00,110.68,110.78,110.66,110.73,22515.0,98.7088,98.7979,98.6909,98.7533,22515.0
2023-07-25 15:00:00,110.74,110.82,110.73,110.82,36521.0,98.7623,98.8336,98.7533,98.8336,36521.0
2023-07-25 15:05:00,110.83,111.01,110.81,110.99,33039.0,98.8425,99.0031,98.8247,98.9852,33039.0
2023-07-25 15:10:00,111.0,111.02,110.83,110.83,41761.0,98.9941,99.012,98.8425,98.8425,41761.0
2023-07-25 15:15:00,110.81,110.91,110.73,110.74,44581.0,98.8247,98.9139,98.7533,98.7623,44581.0
2023-07-25 15:20:00,110.74,110.94,110.74,110.9,43650.0,98.7623,98.9406,98.7623,98.905,43650.0
2023-07-25 15:25:00,110.92,111.02,110.9,110.92,67908.0,98.9228,99.012,98.905,98.9228,67908.0
2023-07-25 15:30:00,110.92,110.97,110.8,110.9,53715.0,98.9228,98.9674,98.8158,98.905,53715.0
2023-07-25 15:35:00,110.89,111.01,110.79,110.8,59220.0,98.896,99.0031,98.8069,98.8158,59220.0
2023-07-25 15:40:00,110.79,110.88,110.79,110.86,71599.0,98.8069,98.8871,98.8069,98.8693,71599.0
2023-07-25 15:45:00,110.85,110.86,110.67,110.76,117226.0,98.8604,98.8693,98.6998,98.7801,117226.0
2023-07-25 15:50:00,110.75,110.75,110.62,110.69,113661.0,98.7712,98.7712,98.6552,98.7177,113661.0
2023-07-25 15:55:00,110.69,110.81,110.51,110.53,199777.0,98.7177,98.8247,98.5571,98.575,199777.0
2023-07-26 09:30:00,111.0,112.29,110.79,112.01,48785.0,98.9941,100.1446,98.8069,99.8949,48785.0
2023-07-26 09:35:00,112.13,112.5,112.05,112.18,156339.0,100.0019,100.3319,99.9306,100.0465,156339.0
2023-07-26 09:40:00,112.05,112.88,112.0,112.61,45289.0,99.9306,100.6708,99.886,100.43,45289.0
2023-07-26 09:45:00,112.64,112.99,112.37,112.66,24978.0,100.4568,100.7689,100.216,100.4746,24978.0
2023-07-26 09:50:00,112.66,112.75,112.15,112.16,5936.0,100.4746,100.5549,100.0198,100.0287,5936.0
2023-07-26 09:55:00,112.16,112.49,112.1,112.48,26440.0,100.0287,100.323,99.9752,100.3141,26440.0
2023-07-26 10:00:00,112.4,112.47,112.31,112.33,14003.0,100.2427,100.3051,100.1624,100.1803,14003.0
2023-07-26 10:05:00,112.31,112.54,112.14,112.44,31633.0,100.1624,100.3676,100.0108,100.2784,31633.0
2023-07-26 10:10:00,112.34,112.51,112.23,112.43,16090.0,100.1892,100.3408,100.0911,100.2695,16090.0
2023-07-26 10:15:00,112.4,112.48,112.19,112.4,21353.0,100.2427,100.3141,100.0554,100.2427,21353.0
2023-07-26 10:20:00,112.37,112.46,112.32,112.42,10155.0,100.216,100.2962,100.1714,100.2606,10155.0
2023-07-26 10:25:00,112.4,112.53,112.31,112.48,7046.0,100.2427,100.3587,100.1624,100.3141,7046.0
2023-07-26 10:30:00,112.48,112.48,112.36,112.44,9438.0,100.3141,100.3141,100.207,100.2784,9438.0
2023-07-26 10:35:00,112.44,112.49,112.34,112.38,14850.0,100.2784,100.323,100.1892,100.2249,14850.0
2023-07-26 10:40:00,112.41,112.41,112.09,112.34,10926.0,100.2516,100.2516,99.9662,100.1892,10926.0
2023-07-26 10:45:00,112.34,112.63,112.29,112.63,23505.0,100.1892,100.4478,100.1446,100.4478,23505.0
2023-07-26 10:50:00,112.63,112.83,112.59,112.83,29129.0,100.4478,100.6262,100.4122,100.6262,29129.0
2023-07-26 10:55:00,112.84,113.15,112.73,112.91,32320.0,100.6351,100.9116,100.537,100.6976,32320.0
2023-07-26 11:00:00,112.86,113.12,112.82,113.08,55511.0,100.653,100.8848,100.6173,100.8492,55511.0
2023-07-26 11:05:00,113.02,113.14,112.75,112.94,16186.0,100.7957,100.9027,100.5549,100.7243,16186.0
2023-07-26 11:10:00,112.93,113.19,112.93,113.03,17346.0,100.7154,100.9473,100.7154,100.8046,17346.0
2023-07-26 11:15:00,112.98,113.13,112.92,113.03,13219.0,100.76,100.8938,100.7065,100.8046,13219.0
2023-07-26 11:20:00,113.03,113.07,112.93,112.93,20408.0,100.8046,100.8402,100.7154,100.7154,20408.0
2023-07-26 11:25:00,112.95,113.12,112.92,113.06,37685.0,100.7332,100.8848,100.7065,100.8313,37685.0
2023-07-26 11:30:00,113.06,113.13,113.01,113.09,11652.0,100.8313,100.8938,100.7867,100.8581,11652.0
2023-07-26 11:35:00,113.08,113.13,113.04,113.06,12965.0,100.8492,100.8938,100.8135,100.8313,12965.0
2023-07-26 11:40:00,113.07,113.07,112.71,112.9,9325.0,100.8402,100.8402,100.5192,100.6886,9325.0
2023-07-26 11:45:00,112.92,113.08,112.92,113.08,9536.0,100.7065,100.8492,100.7065,100.8492,9536.0
2023-07-26 11:50:00,113.08,113.13,113.05,113.1,12782.0,100.8492,100.8938,100.8224,100.867,12782.0
2023-07-26 11:55:00,113.1,113.21,113.0,113.08,22005.0,100.867,100.9651,100.7778,100.8492,22005.0
2023-07-26 12:00:00,113.07,113.07,112.78,112.81,12122.0,100.8402,100.8402,100.5816,100.6084,12122.0
2023-07-26 12:05:00,112.81,112.86,112.7,112.79,16391.0,100.6084,100.653,100.5103,100.5905,16391.0
2023-07-26 12:10:00,112.79,113.0,112.75,112.93,23902.0,100.5905,100.7778,100.5549,100.7154,23902.0
2023-07-26 12:15:00,112.92,112.94,112.71,112.8,9316.0,100.7065,100.7243,100.5192,100.5994,9316.0
2023-07-26 12:20:00,112.77,112.93,112.76,112.86,19848.0,100.5727,100.7154,100.5638,100.653,19848.0
2023-07-26 12:25:00,112.87,112.92,112.77,112.91,12432.0,100.6619,100.7065,100.5727,100.6976,12432.0
2023-07-26 12:30:00,112.91,112.95,112.83,112.84,11995.0,100.6976,100.7332,100.6262,100.6351,11995.0
2023-07-26 12:35:00,112.84,112.9,112.78,112.78,7121.0,100.6351,100.6886,100.5816,100.5816,7121.0
2023-07-26 12:40:00,112.76,112.83,112.66,112.72,19200.0,100.5638,100.6262,100.4746,100.5281,19200.0
2023-07-26 12:45:00,112.7,112.82,112.68,112.74,11061.0,100.5103,100.6173,100.4924,100.5459,11061.0
2023-07-26 12:50:00,112.74,112.75,112.54,112.55,8861.0,100.5459,100.5549,100.3676,100.3765,8861.0
2023-07-26 12:55:00,112.55,112.7,112.48,112.7,13589.0,100.3765,100.5103,100.3141,100.5103,13589.0
2023-07-26 13:00:00,112.67,112.67,112.48,112.56,10657.0,100.4835,100.4835,100.3141,100.3854,10657.0
2023-07-26 13:05:00,112.55,112.6,112.49,112.53,8882.0,100.3765,100.4211,100.323,100.3587,8882.0
2023-07-26 13:10:00,112.5,112.56,112.47,112.54,11867.0,100.3319,100.3854,100.3051,100.3676,11867.0
2023-07-26 13:15:00,112.53,112.63,112.51,112.58,10220.0,100.3587,100.4478,100.3408,100.4032,10220.0
2023-07-26 13:20:00,112.55,112.67,112.53,112.61,9018.0,100.3765,100.4835,100.3587,100.43,9018.0
2023-07-26 13:25:00,112.59,112.71,112.59,112.69,5947.0,100.4122,100.5192,100.4122,100.5013,5947.0
2023-07-26 13:30:00,112.69,112.74,112.67,112.68,17350.0,100.5013,100.5459,100.4835,100.4924,17350.0
2023-07-26 13:35:00,112.69,112.87,112.68,112.83,23298.0,100.5013,100.6619,100.4924,100.6262,23298.0
2023-07-26 13:40:00,112.85,112.93,112.8,112.92,13506.0,100.644,100.7154,100.5994,100.7065,13506.0
2023-07-26 13:45:00,112.93,112.94,112.73,112.78,14092.0,100.7154,100.7243,100.537,100.5816,14092.0
2023-07-26 13:50:00,112.79,112.81,112.74,112.76,17199.0,100.5905,100.6084,100.5459,100.5638,17199.0
2023-07-26 13:55:00,112.74,112.75,112.67,112.72,9431.0,100.5459,100.5549,100.4835,100.5281,9431.0
2023-07-26 14:00:00,112.71,112.84,112.64,112.78,27216.0,100.5192,100.6351,100.4568,100.5816,27216.0
2023-07-26 14:05:00,112.79,112.8,112.61,112.67,15797.0,100.5905,100.5994,100.43,100.4835,15797.0
2023-07-26 14:10:00,112.67,112.69,112.48,112.59,76113.0,100.4835,100.5013,100.3141,100.4122,76113.0
2023-07-26 14:15:00,112.61,112.75,112.5,112.61,218417.0,100.43,100.5549,100.3319,100.43,218417.0
2023-07-26 14:20:00,112.58,112.71,112.55,112.61,12206.0,100.4032,100.5192,100.3765,100.43,12206.0
2023-07-26 14:25:00,112.63,112.63,112.45,112.48,23969.0,100.4478,100.4478,100.2873,100.3141,23969.0
2023-07-26 14:30:00,112.5,112.55,112.3,112.47,21270.0,100.3319,100.3765,100.1535,100.3051,21270.0
2023-07-26 14:35:00,112.5,112.8,112.49,112.76,21522.0,100.3319,100.5994,100.323,100.5638,21522.0
2023-07-26 14:40:00,112.73,112.84,112.67,112.81,27994.0,100.537,100.6351,100.4835,100.6084,27994.0
2023-07-26 14:45:00,112.76,112.85,112.63,112.76,38687.0,100.5638,100.644,100.4478,100.5638,38687.0
2023-07-26 14:50:00,112.74,112.84,112.57,112.57,13950.0,100.5459,100.6351,100.3943,100.3943,13950.0
2023-07-26 14:55:00,112.53,112.85,112.53,112.66,44191.0,100.3587,100.644,100.3587,100.4746,44191.0
2023-07-26 15:00:00,112.68,112.75,112.58,112.66,12399.0,100.4924,100.5549,100.4032,100.4746,12399.0
2023-07-26 15:05:00,112.68,112.7,112.25,112.29,15828.0,100.4924,100.5103,100.1089,100.1446,15828.0
2023-07-26 15:10:00,112.25,112.43,112.22,112.29,16924.0,100.1089,100.2695,100.0822,100.1446,16924.0
2023-07-26 15:15:00,112.29,112.3,111.98,112.06,24434.0,100.1446,100.1535,99.8681,99.9395,24434.0
2023-07-26 15:20:00,112.09,112.29,112.08,112.17,18269.0,99.9662,100.1446,99.9573,100.0376,18269.0
2023-07-26 15:25:00,112.14,112.26,112.09,112.23,13751.0,100.0108,100.1179,99.9662,100.0911,13751.0
2023-07-26 15:30:00,112.21,112.31,112.18,112.27,22660.0,100.0733,100.1624,100.0465,100.1268,22660.0
2023-07-26 15:35:00,112.29,112.39,112.26,112.38,19272.0,100.1446,100.2338,100.1179,100.2249,19272.0
2023-07-26 15:40:00,112.4,112.45,112.37,112.42,29458.0,100.2427,100.2873,100.216,100.2606,29458.0
2023-07-26 15:45:00,112.41,112.41,112.17,112.23,41507.0,100.2516,100.2516,100.0376,100.0911,41507.0
2023-07-26 15:50:00,112.21,112.33,112.13,112.32,42551.0,100.0733,100.1803,100.0019,100.1714,42551.0
2023-07-26 15:55:00,112.34,112.63,112.32,112.52,113966.0,100.1892,100.4478,100.1714,100.3497,113966.0
2023-07-27 09:30:00,113.33,114.67,113.29,114.18,133374.0,101.0721,102.2672,101.0365,101.8302,133374.0
2023-07-27 09:35:00,114.29,114.29,113.0,113.71,24929.0,101.9283,101.9283,100.7778,101.411,24929.0
2023-07-27 09:40:00,113.79,113.99,113.39,113.44,15102.0,101.4824,101.6607,101.1256,101.1702,15102.0
2023-07-27 09:45:00,113.37,113.6,112.79,112.95,37076.0,101.1078,101.3129,100.5905,100.7332,37076.0
2023-07-27 09:50:00,112.79,113.29,112.76,113.17,15455.0,100.5905,101.0365,100.5638,100.9294,15455.0
2023-07-27 09:55:00,113.11,113.51,113.05,113.1,13685.0,100.8759,101.2327,100.8224,100.867,13685.0
2023-07-27 10:00:00,113.06,113.29,112.89,113.13,18848.0,100.8313,101.0365,100.6797,100.8938,18848.0
2023-07-27 10:05:00,113.18,113.27,112.74,112.9,32762.0,100.9383,101.0186,100.5459,100.6886,32762.0
2023-07-27 10:10:00,112.9,113.09,112.73,113.0,25922.0,100.6886,100.8581,100.537,100.7778,25922.0
2023-07-27 10:15:00,112.96,113.05,112.63,112.71,9705.0,100.7421,100.8224,100.4478,100.5192,9705.0
2023-07-27 10:20:00,112.72,112.85,112.5,112.76,24130.0,100.5281,100.644,100.3319,100.5638,24130.0
2023-07-27 10:25:00,112.76,112.9,112.69,112.85,39474.0,100.5638,100.6886,100.5013,100.644,39474.0
2023-07-27 10:30:00,112.88,112.88,112.21,112.29,19296.0,100.6708,100.6708,100.0733,100.1446,19296.0
2023-07-27 10:35:00,112.24,112.69,112.21,112.64,44257.0,100.1,100.5013,100.0733,100.4568,44257.0
2023-07-27 10:40:00,112.63,112.79,112.56,112.67,12482.0,100.4478,100.5905,100.3854,100.4835,12482.0
2023-07-27 10:45:00,112.68,112.88,112.64,112.75,44709.0,100.4924,100.6708,100.4568,100.5549,44709.0
2023-07-27 10:50:00,112.73,112.73,112.18,112.31,24421.0,100.537,100.537,100.0465,100.1624,24421.0
2023-07-27 10:55:00,112.3,112.33,111.96,112.11,32102.0,100.1535,100.1803,99.8503,99.9841,32102.0
2023-07-27 11:00:00,112.04,112.04,111.62,111.97,32335.0,99.9217,99.9217,99.5471,99.8592,32335.0
2023-07-27 11:05:00,111.96,112.12,111.95,112.12,24358.0,99.8503,99.993,99.8414,99.993,24358.0
2023-07-27 11:10:00,112.12,112.16,111.92,112.13,24140.0,99.993,100.0287,99.8146,100.0019,24140.0
2023-07-27 11:15:00,112.13,112.18,112.02,112.05,20657.0,100.0019,100.0465,99.9038,99.9306,20657.0
2023-07-27 11:20:00,112.05,112.08,111.87,111.89,32790.0,99.9306,99.9573,99.77,99.7879,32790.0
2023-07-27 11:25:00,111.88,112.14,111.81,112.13,43630.0,99.779,100.0108,99.7165,100.0019,43630.0
2023-07-27 11:30:00,112.15,112.15,111.74,111.76,42245.0,100.0198,100.0198,99.6541,99.6719,42245.0
2023-07-27 11:35:00,111.78,112.0,111.76,111.78,17346.0,99.6898,99.886,99.6719,99.6898,17346.0
2023-07-27 11:40:00,111.81,112.01,111.58,111.98,54626.0,99.7165,99.8949,99.5114,99.8681,54626.0
2023-07-27 11:45:00,112.0,112.06,111.91,112.02,32202.0,99.886,99.9395,99.8057,99.9038,32202.0
2023-07-27 11:50:00,112.0,112.16,111.94,112.0,31696.0,99.886,100.0287,99.8325,99.886,31696.0
2023-07-27 11:55:00,111.99,112.28,111.99,112.26,47688.0,99.8771,100.1357,99.8771,100.1179,47688.0
2023-07-27 12:00:00,112.31,112.31,112.0,112.08,16681.0,100.1624,100.1624,99.886,99.9573,16681.0
2023-07-27 12:05:00,112.08,112.19,111.98,112.13,57753.0,99.9573,100.0554,99.8681,100.0019,57753.0
2023-07-27 12:10:00,112.1,112.27,112.0,112.23,42597.0,99.9752,100.1268,99.886,100.0911,42597.0
2023-07-27 12:15:00,112.25,112.26,112.03,112.15,23595.0,100.1089,100.1179,99.9127,100.0198,23595.0
2023-07-27 12:20:00,112.16,112.39,112.13,112.24,16954.0,100.0287,100.2338,100.0019,100.1,16954.0
2023-07-27 12:25:00,112.25,112.41,112.24,112.32,45784.0,100.1089,100.2516,100.1,100.1714,45784.0
2023-07-27 12:30:00,112.32,112.36,112.2,112.25,14180.0,100.1714,100.207,100.0643,100.1089,14180.0
2023-07-27 12:35:00,112.23,112.3,112.05,112.12,20837.0,100.0911,100.1535,99.9306,99.993,20837.0
2023-07-27 12:40:00,112.12,112.22,112.12,112.15,11039.0,99.993,100.0822,99.993,100.0198,11039.0
2023-07-27 12:45:00,112.16,112.27,112.09,112.12,20989.0,100.0287,100.1268,99.9662,99.993,20989.0
2023-07-27 12:50:00,112.12,112.45,112.11,112.34,14626.0,99.993,100.2873,99.9841,100.1892,14626.0
2023-07-27 12:55:00,112.35,112.62,112.35,112.59,11507.0,100.1981,100.4389,100.1981,100.4122,11507.0
2023-07-27 13:00:00,112.59,112.59,112.25,112.28,10095.0,100.4122,100.4122,100.1089,100.1357,10095.0
2023-07-27 13:05:00,112.25,112.27,112.03,112.18,14091.0,100.1089,100.1268,99.9127,100.0465,14091.0
2023-07-27 13:10:00,112.18,112.28,112.13,112.23,7806.0,100.0465,100.1357,100.0019,100.0911,7806.0
2023-07-27 13:15:00,112.18,112.21,112.0,112.0,19619.0,100.0465,100.0733,99.886,99.886,19619.0
2023-07-27 13:20:00,111.99,112.09,111.91,112.04,13183.0,99.8771,99.9662,99.8057,99.9217,13183.0
2023-07-27 13:25:00,112.04,112.09,111.94,112.0,12770.0,99.9217,99.9662,99.8325,99.886,12770.0
2023-07-27 13:30:00,112.02,112.1,112.0,112.09,9262.0,99.9038,99.9752,99.886,99.9662,9262.0
2023-07-27 13:35:00,112.08,112.1,111.95,111.97,10253.0,99.9573,99.9752,99.8414,99.8592,10253.0
2023-07-27 13:40:00,111.96,112.01,111.9,111.95,11427.0,99.8503,99.8949,99.7968,99.8414,11427.0
2023-07-27 13:45:00,111.96,111.99,111.82,111.82,12110.0,99.8503,99.8771,99.7254,99.7254,12110.0
2023-07-27 13:50:00,111.8,111.89,111.78,111.87,8259.0,99.7076,99.7879,99.6898,99.77,8259.0
2023-07-27 13:55:00,111.88,111.88,111.7,111.81,18731.0,99.779,99.779,99.6184,99.7165,18731.0
2023-07-27 14:00:00,111.8,111.8,111.73,111.8,10294.0,99.7076,99.7076,99.6452,99.7076,10294.0
2023-07-27 14:05:00,111.81,111.83,111.67,111.71,14574.0,99.7165,99.7344,99.5917,99.6273,14574.0
2023-07-27 14:10:00,111.7,111.7,111.51,111.69,14321.0,99.6184,99.6184,99.449,99.6095,14321.0
2023-07-27 14:15:00,111.69,111.79,111.68,111.7,16535.0,99.6095,99.6987,99.6006,99.6184,16535.0
2023-07-27 14:20:00,111.7,111.81,111.68,111.73,24574.0,99.6184,99.7165,99.6006,99.6452,24574.0
2023-07-27 14:25:00,111.75,111.75,111.6,111.6,13194.0,99.663,99.663,99.5292,99.5292,13194.0
2023-07-27 14:30:00,111.61,111.62,111.48,111.48,16862.0,99.5382,99.5471,99.4222,99.4222,16862.0
2023-07-27 14:35:00,111.45,111.5,111.26,111.44,12615.0,99.3955,99.4401,99.226,99.3865,12615.0
2023-07-27 14:40:00,111.47,111.54,111.38,111.38,12174.0,99.4133,99.4757,99.333,99.333,12174.0
2023-07-27 14:45:00,111.38,111.42,111.28,111.28,11868.0,99.333,99.3687,99.2439,99.2439,11868.0
2023-07-27 14:50:00,111.31,111.31,111.2,111.23,12883.0,99.2706,99.2706,99.1725,99.1993,12883.0
2023-07-27 14:55:00,111.2,111.2,111.0,111.04,20587.0,99.1725,99.1725,98.9941,99.0298,20587.0
2023-07-27 15:00:00,111.02,111.03,110.86,110.99,16992.0,99.012,99.0209,98.8693,98.9852,16992.0
2023-07-27 15:05:00,111.01,111.07,110.89,110.97,18269.0,99.0031,99.0566,98.896,98.9674,18269.0
2023-07-27 15:10:00,110.99,111.2,110.96,111.11,66221.0,98.9852,99.1725,98.9585,99.0922,66221.0
2023-07-27 15:15:00,111.11,111.2,111.06,111.14,50055.0,99.0922,99.1725,99.0476,99.119,50055.0
2023-07-27 15:20:00,111.14,111.15,110.82,110.89,32620.0,99.119,99.1279,98.8336,98.896,32620.0
2023-07-27 15:25:00,110.89,110.94,110.82,110.88,15882.0,98.896,98.9406,98.8336,98.8871,15882.0
2023-07-27 15:30:00,110.87,111.03,110.86,110.94,31350.0,98.8782,99.0209,98.8693,98.9406,31350.0
2023-07-27 15:35:00,110.94,110.94,110.73,110.8,27404.0,98.9406,98.9406,98.7533,98.8158,27404.0
2023-07-27 15:40:00,110.81,110.92,110.7,110.7,36958.0,98.8247,98.9228,98.7266,98.7266,36958.0
2023-07-27 15:45:00,110.72,110.72,110.34,110.34,58109.0,98.7444,98.7444,98.4055,98.4055,58109.0
2023-07-27 15:50:00,110.35,110.43,110.17,110.19,157795.0,98.4144,98.4858,98.2539,98.2717,157795.0
2023-07-27 15:55:00,110.21,110.31,109.97,110.1,425456.0,98.2896,98.3788,98.0755,98.1915,425456.0
2023-07-28 09:30:00,110.96,111.31,110.51,110.81,29039.0,98.9585,99.2706,98.5571,98.8247,29039.0
2023-07-28 09:35:00,110.86,111.28,110.75,110.86,11075.0,98.8693,99.2439,98.7712,98.8693,11075.0
2023-07-28 09:40:00,110.8,111.0,110.25,110.25,5300.0,98.8158,98.9941,98.3253,98.3253,5300.0
2023-07-28 09:45:00,110.37,110.56,110.03,110.52,17315.0,98.4323,98.6017,98.1291,98.5661,17315.0
2023-07-28 09:50:00,110.65,110.65,110.18,110.33,10075.0,98.682,98.682,98.2628,98.3966,10075.0
2023-07-28 09:55:00,110.26,110.44,110.21,110.27,6099.0,98.3342,98.4947,98.2896,98.3431,6099.0
2023-07-28 10:00:00,110.25,110.48,110.24,110.3,14995.0,98.3253,98.5304,98.3163,98.3699,14995.0
2023-07-28 10:05:00,110.34,110.52,110.29,110.41,8650.0,98.4055,98.5661,98.3609,98.468,8650.0
2023-07-28 10:10:00,110.41,110.69,110.26,110.43,18908.0,98.468,98.7177,98.3342,98.4858,18908.0
2023-07-28 10:15:00,110.39,110.52,110.33,110.43,18171.0,98.4501,98.5661,98.3966,98.4858,18171.0
2023-07-28 10:20:00,110.44,110.72,110.39,110.54,33293.0,98.4947,98.7444,98.4501,98.5839,33293.0
2023-07-28 10:25:00,110.52,110.52,110.27,110.4,20170.0,98.5661,98.5661,98.3431,98.459,20170.0
2023-07-28 10:30:00,110.39,110.5,110.25,110.29,23368.0,98.4501,98.5482,98.3253,98.3609,23368.0
2023-07-28 10:35:00,110.32,110.54,110.27,110.51,13879.0,98.3877,98.5839,98.3431,98.5571,13879.0
2023-07-28 10:40:00,110.54,110.62,110.39,110.52,6967.0,98.5839,98.6552,98.4501,98.5661,6967.0
2023-07-28 10:45:00,110.48,110.66,110.47,110.64,10841.0,98.5304,98.6909,98.5215,98.6731,10841.0
2023-07-28 10:50:00,110.55,110.73,110.55,110.66,66298.0,98.5928,98.7533,98.5928,98.6909,66298.0
2023-07-28 10:55:00,110.66,111.0,110.66,110.84,5454.0,98.6909,98.9941,98.6909,98.8514,5454.0
2023-07-28 11:00:00,110.83,110.84,110.67,110.67,9236.0,98.8425,98.8514,98.6998,98.6998,9236.0
2023-07-28 11:05:00,110.66,110.69,110.53,110.57,6981.0,98.6909,98.7177,98.575,98.6106,6981.0
2023-07-28 11:10:00,110.52,110.58,110.38,110.39,6277.0,98.5661,98.6196,98.4412,98.4501,6277.0
2023-07-28 11:15:00,110.34,110.47,110.27,110.3,19656.0,98.4055,98.5215,98.3431,98.3699,19656.0
2023-07-28 11:20:00,110.3,110.34,110.23,110.33,17618.0,98.3699,98.4055,98.3074,98.3966,17618.0
2023-07-28 11:25:00,110.34,110.52,110.33,110.48,9279.0,98.4055,98.5661,98.3966,98.5304,9279.0
2023-07-28 11:30:00,110.47,110.54,110.32,110.4,7684.0,98.5215,98.5839,98.3877,98.459,7684.0
2023-07-28 11:35:00,110.4,110.48,110.34,110.48,11055.0,98.459,98.5304,98.4055,98.5304,11055.0
2023-07-28 11:40:00,110.48,110.52,110.35,110.35,9165.0,98.5304,98.5661,98.4144,98.4144,9165.0
2023-07-28 11:45:00,110.33,110.45,110.22,110.27,13078.0,98.3966,98.5036,98.2985,98.3431,13078.0
2023-07-28 11:50:00,110.31,110.48,110.3,110.44,10323.0,98.3788,98.5304,98.3699,98.4947,10323.0
2023-07-28 11:55:00,110.43,110.53,110.34,110.47,9584.0,98.4858,98.575,98.4055,98.5215,9584.0
2023-07-28 12:00:00,110.48,110.48,110.31,110.41,7703.0,98.5304,98.5304,98.3788,98.468,7703.0
2023-07-28 12:05:00,110.39,110.39,110.16,110.2,35396.0,98.4501,98.4501,98.245,98.2807,35396.0
2023-07-28 12:10:00,110.2,110.24,110.05,110.06,6456.0,98.2807,98.3163,98.1469,98.1558,6456.0
2023-07-28 12:15:00,110.08,110.12,109.83,109.86,9232.0,98.1736,98.2093,97.9507,97.9774,9232.0
2023-07-28 12:20:00,109.85,109.87,109.66,109.72,8346.0,97.9685,97.9864,97.7991,97.8526,8346.0
2023-07-28 12:25:00,109.72,109.88,109.7,109.84,11046.0,97.8526,97.9953,97.8347,97.9596,11046.0
2023-07-28 12:30:00,109.84,110.05,109.84,109.97,11780.0,97.9596,98.1469,97.9596,98.0755,11780.0
2023-07-28 12:35:00,109.95,110.09,109.86,109.89,9146.0,98.0577,98.1826,97.9774,98.0042,9146.0
2023-07-28 12:40:00,109.94,110.02,109.86,110.0,10888.0,98.0488,98.1201,97.9774,98.1023,10888.0
2023-07-28 12:45:00,109.96,109.98,109.76,109.76,8867.0,98.0666,98.0845,97.8883,97.8883,8867.0
2023-07-28 12:50:00,109.77,109.96,109.77,109.85,14486.0,97.8972,98.0666,97.8972,97.9685,14486.0
2023-07-28 12:55:00,109.87,109.93,109.67,109.67,34388.0,97.9864,98.0399,97.808,97.808,34388.0
2023-07-28 13:00:00,109.66,109.69,109.52,109.62,6945.0,97.7991,97.8258,97.6742,97.7634,6945.0
2023-07-28 13:05:00,109.61,109.88,109.59,109.86,170997.0,97.7545,97.9953,97.7366,97.9774,170997.0
2023-07-28 13:10:00,109.87,110.01,109.77,109.96,7963.0,97.9864,98.1112,97.8972,98.0666,7963.0
2023-07-28 13:15:00,109.95,110.02,109.85,109.87,12166.0,98.0577,98.1201,97.9685,97.9864,12166.0
2023-07-28 13:20:00,109.87,109.99,109.82,109.86,4711.0,97.9864,98.0934,97.9418,97.9774,4711.0
2023-07-28 13:25:00,109.82,109.84,109.7,109.7,7973.0,97.9418,97.9596,97.8347,97.8347,7973.0
2023-07-28 13:30:00,109.69,109.77,109.5,109.53,14476.0,97.8258,97.8972,97.6564,97.6831,14476.0
2023-07-28 13:35:00,109.53,109.58,109.5,109.56,6541.0,97.6831,97.7277,97.6564,97.7099,6541.0
2023-07-28 13:40:00,109.58,109.75,109.58,109.66,9916.0,97.7277,97.8793,97.7277,97.7991,9916.0
2023-07-28 13:45:00,109.67,109.67,109.5,109.62,107291.0,97.808,97.808,97.6564,97.7634,107291.0
2023-07-28 13:50:00,109.64,109.81,109.63,109.69,8425.0,97.7812,97.9329,97.7723,97.8258,8425.0
2023-07-28 13:55:00,109.7,109.78,109.69,109.78,6154.0,97.8347,97.9061,97.8258,97.9061,6154.0
2023-07-28 14:00:00,109.76,109.78,109.72,109.78,5072.0,97.8883,97.9061,97.8526,97.9061,5072.0
2023-07-28 14:05:00,109.8,109.84,109.69,109.75,6055.0,97.9239,97.9596,97.8258,97.8793,6055.0
2023-07-28 14:10:00,109.76,109.8,109.73,109.79,7567.0,97.8883,97.9239,97.8615,97.915,7567.0
2023-07-28 14:15:00,109.81,109.92,109.65,109.8,17231.0,97.9329,98.031,97.7902,97.9239,17231.0
2023-07-28 14:20:00,109.82,109.89,109.79,109.87,6231.0,97.9418,98.0042,97.915,97.9864,6231.0
2023-07-28 14:25:00,109.88,109.91,109.81,109.88,9760.0,97.9953,98.022,97.9329,97.9953,9760.0
2023-07-28 14:30:00,109.95,109.97,109.88,109.9,11212.0,98.0577,98.0755,97.9953,98.0131,11212.0
2023-07-28 14:35:00,109.89,109.93,109.8,109.83,9372.0,98.0042,98.0399,97.9239,97.9507,9372.0
2023-07-28 14:40:00,109.77,109.81,109.69,109.77,7257.0,97.8972,97.9329,97.8258,97.8972,7257.0
2023-07-28 14:45:00,109.81,109.81,109.66,109.66,10046.0,97.9329,97.9329,97.7991,97.7991,10046.0
2023-07-28 14:50:00,109.68,109.79,109.68,109.74,16095.0,97.8169,97.915,97.8169,97.8704,16095.0
2023-07-28 14:55:00,109.72,109.72,109.44,109.48,24501.0,97.8526,97.8526,97.6029,97.6385,24501.0
2023-07-28 15:00:00,109.48,109.59,109.47,109.52,11687.0,97.6385,97.7366,97.6296,97.6742,11687.0
2023-07-28 15:05:00,109.52,109.58,109.5,109.56,11342.0,97.6742,97.7277,97.6564,97.7099,11342.0
2023-07-28 15:10:00,109.56,109.62,109.46,109.48,19945.0,97.7099,97.7634,97.6207,97.6385,19945.0
2023-07-28 15:15:00,109.48,109.53,109.43,109.43,15940.0,97.6385,97.6831,97.594,97.594,15940.0
2023-07-28 15:20:00,109.44,109.58,109.41,109.44,16667.0,97.6029,97.7277,97.5761,97.6029,16667.0
2023-07-28 15:25:00,109.44,109.54,109.43,109.49,14309.0,97.6029,97.6921,97.594,97.6475,14309.0
2023-07-28 15:30:00,109.49,109.54,109.33,109.37,14641.0,97.6475,97.6921,97.5048,97.5404,14641.0
2023-07-28 15:35:00,109.37,109.44,109.29,109.32,47143.0,97.5404,97.6029,97.4691,97.4958,47143.0
2023-07-28 15:40:00,109.32,109.32,109.13,109.21,22648.0,97.4958,97.4958,97.3264,97.3977,22648.0
2023-07-28 15:45:00,109.21,109.21,108.99,108.99,46213.0,97.3977,97.3977,97.2015,97.2015,46213.0
2023-07-28 15:50:00,108.98,109.03,108.91,109.0,72182.0,97.1926,97.2372,97.1302,97.2105,72182.0
2023-07-28 15:55:00,109.01,109.02,108.81,108.95,264006.0,97.2194,97.2283,97.041,97.1659,264006.0
2023-07-31 09:30:00,109.12,109.28,108.46,109.11,66711.0,97.3175,97.4602,96.7289,97.3086,66711.0
2023-07-31 09:35:00,109.05,109.29,108.61,109.06,21410.0,97.2551,97.4691,96.8626,97.264,21410.0
2023-07-31 09:40:00,109.2,109.33,108.66,108.99,47961.0,97.3888,97.5048,96.9072,97.2015,47961.0
2023-07-31 09:45:00,108.79,109.46,108.7,109.23,24285.0,97.0232,97.6207,96.9429,97.4156,24285.0
2023-07-31 09:50:00,109.25,109.69,109.23,109.64,19683.0,97.4334,97.8258,97.4156,97.7812,19683.0
2023-07-31 09:55:00,109.59,109.65,109.06,109.19,27912.0,97.7366,97.7902,97.264,97.3799,27912.0
2023-07-31 10:00:00,109.19,109.46,109.18,109.38,13529.0,97.3799,97.6207,97.371,97.5494,13529.0
2023-07-31 10:05:00,109.42,109.7,109.31,109.31,26506.0,97.585,97.8347,97.4869,97.4869,26506.0
2023-07-31 10:10:00,109.35,109.49,109.26,109.37,27083.0,97.5226,97.6475,97.4423,97.5404,27083.0
2023-07-31 10:15:00,109.38,109.62,109.35,109.5,19399.0,97.5494,97.7634,97.5226,97.6564,19399.0
2023-07-31 10:20:00,109.5,109.58,109.4,109.56,17462.0,97.6564,97.7277,97.5672,97.7099,17462.0
2023-07-31 10:25:00,109.54,109.88,109.53,109.88,24069.0,97.6921,97.9953,97.6831,97.9953,24069.0
2023-07-31 10:30:00,109.89,109.89,109.7,109.77,12132.0,98.0042,98.0042,97.8347,97.8972,12132.0
2023-07-31 10:35:00,109.77,109.87,109.64,109.74,29922.0,97.8972,97.9864,97.7812,97.8704,29922.0
2023-07-31 10:40:00,109.75,109.85,109.69,109.75,15043.0,97.8793,97.9685,97.8258,97.8793,15043.0
2023-07-31 10:45:00,109.77,109.81,109.53,109.59,44682.0,97.8972,97.9329,97.6831,97.7366,44682.0
2023-07-31 10:50:00,109.54,109.69,109.52,109.58,26288.0,97.6921,97.8258,97.6742,97.7277,26288.0
2023-07-31 10:55:00,109.6,109.62,109.26,109.34,15190.0,97.7456,97.7634,97.4423,97.5137,15190.0
2023-07-31 11:00:00,109.34,109.35,109.17,109.34,30356.0,97.5137,97.5226,97.3621,97.5137,30356.0
2023-07-31 11:05:00,109.33,109.48,109.23,109.4,26849.0,97.5048,97.6385,97.4156,97.5672,26849.0
2023-07-31 11:10:00,109.4,109.52,109.4,109.43,16866.0,97.5672,97.6742,97.5672,97.594,16866.0
2023-07-31 11:15:00,109.42,109.52,109.41,109.5,13535.0,97.585,97.6742,97.5761,97.6564,13535.0
2023-07-31 11:20:00,109.5,109.5,109.24,109.3,26462.0,97.6564,97.6564,97.4245,97.478,26462.0
2023-07-31 11:25:00,109.3,109.59,109.28,109.54,22167.0,97.478,97.7366,97.4602,97.6921,22167.0
2023-07-31 11:30:00,109.54,109.56,109.36,109.41,40631.0,97.6921,97.7099,97.5315,97.5761,40631.0
2023-07-31 11:35:00,109.41,109.52,109.4,109.44,10232.0,97.5761,97.6742,97.5672,97.6029,10232.0
2023-07-31 11:40:00,109.41,109.41,109.17,109.23,12266.0,97.5761,97.5761,97.3621,97.4156,12266.0
2023-07-31 11:45:00,109.24,109.27,109.14,109.2,38280.0,97.4245,97.4513,97.3353,97.3888,38280.0
2023-07-31 11:50:00,109.23,109.26,109.06,109.08,27415.0,97.4156,97.4423,97.264,97.2818,27415.0
2023-07-31 11:55:00,109.1,109.21,109.0,109.04,67330.0,97.2996,97.3977,97.2105,97.2461,67330.0
2023-07-31 12:00:00,109.0,109.15,108.91,109.04,54964.0,97.2105,97.3442,97.1302,97.2461,54964.0
2023-07-31 12:05:00,109.03,109.07,108.97,109.02,11427.0,97.2372,97.2729,97.1837,97.2283,11427.0
2023-07-31 12:10:00,109.01,109.25,108.92,109.14,13168.0,97.2194,97.4334,97.1391,97.3353,13168.0
2023-07-31 12:15:00,109.07,109.16,108.99,109.03,20505.0,97.2729,97.3532,97.2015,97.2372,20505.0
2023-07-31 12:20:00,109.0,109.08,108.95,109.01,30042.0,97.2105,97.2818,97.1659,97.2194,30042.0
2023-07-31 12:25:00,109.01,109.04,108.84,108.84,18191.0,97.2194,97.2461,97.0678,97.0678,18191.0
2023-07-31 12:30:00,108.84,108.89,108.71,108.85,18929.0,97.0678,97.1124,96.9518,97.0767,18929.0
2023-07-31 12:35:00,108.87,108.9,108.78,108.87,26281.0,97.0945,97.1213,97.0143,97.0945,26281.0
2023-07-31 12:40:00,108.87,109.01,108.76,108.97,10217.0,97.0945,97.2194,96.9964,97.1837,10217.0
2023-07-31 12:45:00,108.96,109.0,108.92,108.97,48544.0,97.1748,97.2105,97.1391,97.1837,48544.0
2023-07-31 12:50:00,108.97,108.97,108.81,108.82,21810.0,97.1837,97.1837,97.041,97.0499,21810.0
2023-07-31 12:55:00,108.81,108.86,108.71,108.77,14626.0,97.041,97.0856,96.9518,97.0053,14626.0
2023-07-31 13:00:00,108.78,108.78,108.58,108.58,26487.0,97.0143,97.0143,96.8359,96.8359,26487.0
2023-07-31 13:05:00,108.6,108.68,108.55,108.63,21205.0,96.8537,96.9251,96.8091,96.8805,21205.0
2023-07-31 13:10:00,108.64,108.68,108.52,108.52,14644.0,96.8894,96.9251,96.7824,96.7824,14644.0
2023-07-31 13:15:00,108.54,108.58,108.43,108.54,27897.0,96.8002,96.8359,96.7021,96.8002,27897.0
2023-07-31 13:20:00,108.53,108.58,108.46,108.5,20024.0,96.7913,96.8359,96.7289,96.7645,20024.0
2023-07-31 13:25:00,108.48,108.52,108.44,108.48,11617.0,96.7467,96.7824,96.711,96.7467,11617.0
2023-07-31 13:30:00,108.48,108.52,108.47,108.49,7527.0,96.7467,96.7824,96.7378,96.7556,7527.0
2023-07-31 13:35:00,108.49,108.53,108.46,108.48,15385.0,96.7556,96.7913,96.7289,96.7467,15385.0
2023-07-31 13:40:00,108.48,108.5,108.28,108.3,20596.0,96.7467,96.7645,96.5683,96.5862,20596.0
2023-07-31 13:45:00,108.3,108.42,108.26,108.4,19413.0,96.5862,96.6932,96.5505,96.6754,19413.0
2023-07-31 13:50:00,108.41,108.56,108.38,108.49,38070.0,96.6843,96.8181,96.6575,96.7556,38070.0
2023-07-31 13:55:00,108.49,108.54,108.4,108.4,51549.0,96.7556,96.8002,96.6754,96.6754,51549.0
2023-07-31 14:00:00,108.41,108.51,108.36,108.41,8776.0,96.6843,96.7735,96.6397,96.6843,8776.0
2023-07-31 14:05:00,108.41,108.44,108.29,108.3,6254.0,96.6843,96.711,96.5773,96.5862,6254.0
2023-07-31 14:10:00,108.29,108.45,108.28,108.42,9916.0,96.5773,96.7199,96.5683,96.6932,9916.0
2023-07-31 14:15:00,108.43,108.43,108.33,108.37,11425.0,96.7021,96.7021,96.6129,96.6486,11425.0
2023-07-31 14:20:00,108.37,108.37,108.28,108.28,7432.0,96.6486,96.6486,96.5683,96.5683,7432.0
2023-07-31 14:25:00,108.3,108.3,108.21,108.27,5778.0,96.5862,96.5862,96.5059,96.5594,5778.0
2023-07-31 14:30:00,108.3,108.36,108.23,108.36,6629.0,96.5862,96.6397,96.5237,96.6397,6629.0
2023-07-31 14:35:00,108.36,108.44,108.32,108.4,9838.0,96.6397,96.711,96.604,96.6754,9838.0
2023-07-31 14:40:00,108.38,108.43,108.21,108.23,11608.0,96.6575,96.7021,96.5059,96.5237,11608.0
2023-07-31 14:45:00,108.22,108.23,108.14,108.19,10751.0,96.5148,96.5237,96.4435,96.4881,10751.0
2023-07-31 14:50:00,108.19,108.28,108.18,108.23,7599.0,96.4881,96.5683,96.4792,96.5237,7599.0
2023-07-31 14:55:00,108.22,108.25,108.19,108.24,9299.0,96.5148,96.5416,96.4881,96.5327,9299.0
2023-07-31 15:00:00,108.22,108.3,108.19,108.26,11833.0,96.5148,96.5862,96.4881,96.5505,11833.0
2023-07-31 15:05:00,108.26,108.27,108.22,108.24,21049.0,96.5505,96.5594,96.5148,96.5327,21049.0
2023-07-31 15:10:00,108.25,108.27,108.17,108.22,18688.0,96.5416,96.5594,96.4702,96.5148,18688.0
2023-07-31 15:15:00,108.22,108.28,108.2,108.25,47937.0,96.5148,96.5683,96.497,96.5416,47937.0
2023-07-31 15:20:00,108.25,108.28,108.19,108.2,20753.0,96.5416,96.5683,96.4881,96.497,20753.0
2023-07-31 15:25:00,108.19,108.23,108.16,108.22,17622.0,96.4881,96.5237,96.4613,96.5148,17622.0
2023-07-31 15:30:00,108.22,108.25,108.14,108.18,36350.0,96.5148,96.5416,96.4435,96.4792,36350.0
2023-07-31 15:35:00,108.18,108.22,107.98,107.98,46128.0,96.4792,96.5148,96.3008,96.3008,46128.0
2023-07-31 15:40:00,107.98,108.09,107.97,108.07,36541.0,96.3008,96.3989,96.2919,96.3811,36541.0
2023-07-31 15:45:00,108.11,108.14,107.96,108.0,35970.0,96.4167,96.4435,96.2829,96.3186,35970.0
2023-07-31 15:50:00,107.97,108.06,107.95,107.98,85482.0,96.2919,96.3721,96.274,96.3008,85482.0
2023-07-31 15:55:00,107.99,108.31,107.97,108.3,416778.0,96.3097,96.5951,96.2919,96.5862,416778.0
2023-08-01 09:30:00,108.5,109.22,108.25,108.5,142183.0,96.7645,97.4067,96.5416,96.7645,142183.0
2023-08-01 09:35:00,108.46,108.85,108.26,108.62,77536.0,96.7289,97.0767,96.5505,96.8716,77536.0
2023-08-01 09:40:00,108.59,108.76,107.91,107.92,175921.0,96.8448,96.9964,96.2384,96.2473,175921.0
2023-08-01 09:45:00,108.05,108.3,107.75,108.05,134552.0,96.3632,96.5862,96.0957,96.3632,134552.0
2023-08-01 09:50:00,108.04,108.12,107.69,108.01,54201.0,96.3543,96.4256,96.0422,96.3275,54201.0
2023-08-01 09:55:00,108.08,108.52,107.81,108.33,135277.0,96.39,96.7824,96.1492,96.6129,135277.0
2023-08-01 10:00:00,108.31,108.4,107.89,108.07,61812.0,96.5951,96.6754,96.2205,96.3811,61812.0
2023-08-01 10:05:00,108.12,108.29,108.03,108.05,31523.0,96.4256,96.5773,96.3454,96.3632,31523.0
2023-08-01 10:10:00,108.05,108.31,107.97,108.11,54082.0,96.3632,96.5951,96.2919,96.4167,54082.0
2023-08-01 10:15:00,108.11,108.27,108.06,108.17,13426.0,96.4167,96.5594,96.3721,96.4702,13426.0
2023-08-01 10:20:00,108.18,108.38,108.14,108.33,28951.0,96.4792,96.6575,96.4435,96.6129,28951.0
2023-08-01 10:25:00,108.33,108.39,108.1,108.22,21902.0,96.6129,96.6664,96.4078,96.5148,21902.0
2023-08-01 10:30:00,108.19,108.31,108.07,108.09,23581.0,96.4881,96.5951,96.3811,96.3989,23581.0
2023-08-01 10:35:00,108.09,108.12,107.89,108.06,55980.0,96.3989,96.4256,96.2205,96.3721,55980.0
2023-08-01 10:40:00,108.06,108.25,107.99,108.14,12683.0,96.3721,96.5416,96.3097,96.4435,12683.0
2023-08-01 10:45:00,108.2,108.24,108.08,108.2,10850.0,96.497,96.5327,96.39,96.497,10850.0
2023-08-01 10:50:00,108.21,108.32,108.09,108.14,16919.0,96.5059,96.604,96.3989,96.4435,16919.0
2023-08-01 10:55:00,108.18,108.18,107.98,108.05,33439.0,96.4792,96.4792,96.3008,96.3632,33439.0
2023-08-01 11:00:00,108.08,108.13,107.99,108.08,17777.0,96.39,96.4346,96.3097,96.39,17777.0
2023-08-01 11:05:00,108.11,108.22,108.07,108.09,8435.0,96.4167,96.5148,96.3811,96.3989,8435.0
2023-08-01 11:10:00,108.12,108.27,108.05,108.21,6654.0,96.4256,96.5594,96.3632,96.5059,6654.0
2023-08-01 11:15:00,108.22,108.26,108.1,108.17,12544.0,96.5148,96.5505,96.4078,96.4702,12544.0
2023-08-01 11:20:00,108.15,108.15,108.01,108.11,8952.0,96.4524,96.4524,96.3275,96.4167,8952.0
2023-08-01 11:25:00,108.06,108.09,107.98,107.99,8052.0,96.3721,96.3989,96.3008,96.3097,8052.0
2023-08-01 11:30:00,108.04,108.18,107.99,108.18,18125.0,96.3543,96.4792,96.3097,96.4792,18125.0
2023-08-01 11:35:00,108.17,108.21,108.11,108.21,7659.0,96.4702,96.5059,96.4167,96.5059,7659.0
2023-08-01 11:40:00,108.19,108.23,108.11,108.11,10612.0,96.4881,96.5237,96.4167,96.4167,10612.0
2023-08-01 11:45:00,108.14,108.15,107.99,108.06,14170.0,96.4435,96.4524,96.3097,96.3721,14170.0
2023-08-01 11:50:00,108.04,108.1,107.99,108.0,10405.0,96.3543,96.4078,96.3097,96.3186,10405.0
2023-08-01 11:55:00,108.0,108.08,107.95,108.05,30477.0,96.3186,96.39,96.274,96.3632,30477.0
2023-08-01 12:00:00,108.01,108.11,108.0,108.11,8904.0,96.3275,96.4167,96.3186,96.4167,8904.0
2023-08-01 12:05:00,108.09,108.09,107.96,108.05,11535.0,96.3989,96.3989,96.2829,96.3632,11535.0
2023-08-01 12:10:00,108.05,108.12,107.99,108.04,13339.0,96.3632,96.4256,96.3097,96.3543,13339.0
2023-08-01 12:15:00,108.06,108.06,107.93,107.95,20740.0,96.3721,96.3721,96.2562,96.274,20740.0
2023-08-01 12:20:00,107.98,108.02,107.92,108.0,15401.0,96.3008,96.3365,96.2473,96.3186,15401.0
2023-08-01 12:25:00,107.99,108.06,107.96,108.0,18543.0,96.3097,96.3721,96.2829,96.3186,18543.0
2023-08-01 12:30:00,108.0,108.01,107.92,107.99,20803.0,96.3186,96.3275,96.2473,96.3097,20803.0
2023-08-01 12:35:00,107.97,108.0,107.86,107.9,27368.0,96.2919,96.3186,96.1938,96.2294,27368.0
2023-08-01 12:40:00,107.91,108.0,107.87,108.0,21351.0,96.2384,96.3186,96.2027,96.3186,21351.0
2023-08-01 12:45:00,107.97,108.0,107.92,107.94,21356.0,96.2919,96.3186,96.2473,96.2651,21356.0
2023-08-01 12:50:00,107.92,108.0,107.84,107.96,25460.0,96.2473,96.3186,96.1759,96.2829,25460.0
2023-08-01 12:55:00,107.98,108.0,107.91,107.98,46631.0,96.3008,96.3186,96.2384,96.3008,46631.0
2023-08-01 13:00:00,108.0,108.0,107.91,107.99,62906.0,96.3186,96.3186,96.2384,96.3097,62906.0
2023-08-01 13:05:00,107.98,108.0,107.9,107.98,52048.0,96.3008,96.3186,96.2294,96.3008,52048.0
2023-08-01 13:10:00,107.98,108.07,107.96,107.98,52014.0,96.3008,96.3811,96.2829,96.3008,52014.0
2023-08-01 13:15:00,108.0,108.07,107.97,108.0,44059.0,96.3186,96.3811,96.2919,96.3186,44059.0
2023-08-01 13:20:00,107.99,108.0,107.87,107.93,23345.0,96.3097,96.3186,96.2027,96.2562,23345.0
2023-08-01 13:25:00,107.93,108.05,107.93,108.0,25419.0,96.2562,96.3632,96.2562,96.3186,25419.0
2023-08-01 13:30:00,108.01,108.25,108.0,108.14,14813.0,96.3275,96.5416,96.3186,96.4435,14813.0
2023-08-01 13:35:00,108.13,108.43,108.03,108.32,27144.0,96.4346,96.7021,96.3454,96.604,27144.0
2023-08-01 13:40:00,108.32,108.38,108.24,108.36,9875.0,96.604,96.6575,96.5327,96.6397,9875.0
2023-08-01 13:45:00,108.34,108.54,108.32,108.54,6684.0,96.6218,96.8002,96.604,96.8002,6684.0
2023-08-01 13:50:00,108.55,108.56,108.45,108.47,9725.0,96.8091,96.8181,96.7199,96.7378,9725.0
2023-08-01 13:55:00,108.45,108.45,108.26,108.32,14114.0,96.7199,96.7199,96.5505,96.604,14114.0
2023-08-01 14:00:00,108.33,108.37,108.15,108.2,22053.0,96.6129,96.6486,96.4524,96.497,22053.0
2023-08-01 14:05:00,108.21,108.25,108.16,108.24,8347.0,96.5059,96.5416,96.4613,96.5327,8347.0
2023-08-01 14:10:00,108.22,108.28,108.19,108.19,9698.0,96.5148,96.5683,96.4881,96.4881,9698.0
2023-08-01 14:15:00,108.19,108.26,108.15,108.18,8637.0,96.4881,96.5505,96.4524,96.4792,8637.0
2023-08-01 14:20:00,108.2,108.21,108.1,108.15,13539.0,96.497,96.5059,96.4078,96.4524,13539.0
2023-08-01 14:25:00,108.16,108.18,108.06,108.1,21534.0,96.4613,96.4792,96.3721,96.4078,21534.0
2023-08-01 14:30:00,108.12,108.17,108.11,108.12,5953.0,96.4256,96.4702,96.4167,96.4256,5953.0
2023-08-01 14:35:00,108.12,108.15,108.04,108.04,12875.0,96.4256,96.4524,96.3543,96.3543,12875.0
2023-08-01 14:40:00,108.05,108.11,108.0,108.03,53286.0,96.3632,96.4167,96.3186,96.3454,53286.0
2023-08-01 14:45:00,108.02,108.09,108.01,108.03,18150.0,96.3365,96.3989,96.3275,96.3454,18150.0
2023-08-01 14:50:00,108.02,108.13,108.0,108.12,34230.0,96.3365,96.4346,96.3186,96.4256,34230.0
2023-08-01 14:55:00,108.1,108.21,108.03,108.2,30813.0,96.4078,96.5059,96.3454,96.497,30813.0
2023-08-01 15:00:00,108.2,108.24,108.11,108.2,20808.0,96.497,96.5327,96.4167,96.497,20808.0
2023-08-01 15:05:00,108.2,108.28,108.2,108.2,21775.0,96.497,96.5683,96.497,96.497,21775.0
2023-08-01 15:10:00,108.2,108.29,108.18,108.2,10333.0,96.497,96.5773,96.4792,96.497,10333.0
2023-08-01 15:15:00,108.19,108.2,108.04,108.06,28782.0,96.4881,96.497,96.3543,96.3721,28782.0
2023-08-01 15:20:00,108.13,108.2,108.12,108.17,11876.0,96.4346,96.497,96.4256,96.4702,11876.0
2023-08-01 15:25:00,108.14,108.16,108.06,108.13,10449.0,96.4435,96.4613,96.3721,96.4346,10449.0
2023-08-01 15:30:00,108.13,108.2,108.05,108.05,23383.0,96.4346,96.497,96.3632,96.3632,23383.0
2023-08-01 15:35:00,108.04,108.09,108.0,108.01,46731.0,96.3543,96.3989,96.3186,96.3275,46731.0
2023-08-01 15:40:00,108.02,108.09,108.0,108.07,17048.0,96.3365,96.3989,96.3186,96.3811,17048.0
2023-08-01 15:45:00,108.08,108.43,108.04,108.41,40850.0,96.39,96.7021,96.3543,96.6843,40850.0
2023-08-01 15:50:00,108.42,108.46,108.27,108.37,62372.0,96.6932,96.7289,96.5594,96.6486,62372.0
2023-08-01 15:55:00,108.36,108.47,108.17,108.26,226423.0,96.6397,96.7378,96.4702,96.5505,226423.0
2023-08-02 09:30:00,107.77,107.88,107.24,107.54,60220.0,96.1135,96.2116,95.6408,95.9084,60220.0
2023-08-02 09:35:00,107.54,107.9,107.38,107.65,20936.0,95.9084,96.2294,95.7657,96.0065,20936.0
2023-08-02 09:40:00,107.67,107.68,107.22,107.41,23785.0,96.0243,96.0332,95.623,95.7924,23785.0
2023-08-02 09:45:00,107.43,107.6,107.15,107.2,23511.0,95.8103,95.9619,95.5606,95.6052,23511.0
2023-08-02 09:50:00,107.17,107.36,107.02,107.32,30607.0,95.5784,95.7478,95.4446,95.7122,30607.0
2023-08-02 09:55:00,107.37,107.4,106.78,106.93,38603.0,95.7568,95.7835,95.2306,95.3644,38603.0
2023-08-02 10:00:00,106.95,106.95,106.32,106.32,33435.0,95.3822,95.3822,94.8203,94.8203,33435.0
2023-08-02 10:05:00,106.37,106.37,106.06,106.2,29919.0,94.8649,94.8649,94.5885,94.7133,29919.0
2023-08-02 10:10:00,106.21,106.64,106.18,106.4,24316.0,94.7222,95.1057,94.6955,94.8917,24316.0
2023-08-02 10:15:00,106.35,106.4,106.05,106.18,29944.0,94.8471,94.8917,94.5795,94.6955,29944.0
2023-08-02 10:20:00,106.18,106.55,106.12,106.51,19699.0,94.6955,95.0255,94.642,94.9898,19699.0
2023-08-02 10:25:00,106.55,106.72,106.46,106.54,9197.0,95.0255,95.1771,94.9452,95.0165,9197.0
2023-08-02 10:30:00,106.6,106.72,106.42,106.61,20090.0,95.07,95.1771,94.9095,95.079,20090.0
2023-08-02 10:35:00,106.56,106.56,106.4,106.55,17703.0,95.0344,95.0344,94.8917,95.0255,17703.0
2023-08-02 10:40:00,106.56,106.84,106.52,106.8,15531.0,95.0344,95.2841,94.9987,95.2484,15531.0
2023-08-02 10:45:00,106.8,106.84,106.42,106.47,14383.0,95.2484,95.2841,94.9095,94.9541,14383.0
2023-08-02 10:50:00,106.47,106.47,106.12,106.19,23095.0,94.9541,94.9541,94.642,94.7044,23095.0
2023-08-02 10:55:00,106.19,106.25,105.96,106.23,29883.0,94.7044,94.7579,94.4993,94.7401,29883.0
2023-08-02 11:00:00,106.24,106.25,105.85,105.85,21489.0,94.749,94.7579,94.4012,94.4012,21489.0
2023-08-02 11:05:00,105.82,105.87,105.5,105.69,35877.0,94.3744,94.419,94.089,94.2585,35877.0
2023-08-02 11:10:00,105.72,105.8,105.57,105.61,16180.0,94.2852,94.3566,94.1515,94.1871,16180.0
2023-08-02 11:15:00,105.62,105.71,105.43,105.48,20237.0,94.196,94.2763,94.0266,94.0712,20237.0
2023-08-02 11:20:00,105.48,105.9,105.48,105.68,37428.0,94.0712,94.4458,94.0712,94.2496,37428.0
2023-08-02 11:25:00,105.67,105.88,105.6,105.84,20904.0,94.2406,94.4279,94.1782,94.3922,20904.0
2023-08-02 11:30:00,105.79,105.96,105.67,105.96,16850.0,94.3477,94.4993,94.2406,94.4993,16850.0
2023-08-02 11:35:00,106.0,106.18,105.96,106.07,10385.0,94.5349,94.6955,94.4993,94.5974,10385.0
2023-08-02 11:40:00,106.06,106.38,105.99,106.38,10332.0,94.5885,94.8738,94.526,94.8738,10332.0
2023-08-02 11:45:00,106.37,106.38,106.0,106.16,21929.0,94.8649,94.8738,94.5349,94.6776,21929.0
2023-08-02 11:50:00,106.17,106.51,106.12,106.43,9715.0,94.6866,94.9898,94.642,94.9184,9715.0
2023-08-02 11:55:00,106.48,106.58,106.38,106.38,5762.0,94.963,95.0522,94.8738,94.8738,5762.0
2023-08-02 12:00:00,106.37,106.69,106.37,106.53,9303.0,94.8649,95.1503,94.8649,95.0076,9303.0
2023-08-02 12:05:00,106.55,106.76,106.5,106.76,14476.0,95.0255,95.2127,94.9809,95.2127,14476.0
2023-08-02 12:10:00,106.73,106.93,106.72,106.83,9141.0,95.186,95.3644,95.1771,95.2752,9141.0
2023-08-02 12:15:00,106.82,107.21,106.81,107.18,8976.0,95.2663,95.6141,95.2573,95.5873,8976.0
2023-08-02 12:20:00,107.19,107.33,107.17,107.22,27750.0,95.5962,95.7211,95.5784,95.623,27750.0
2023-08-02 12:25:00,107.19,107.21,107.04,107.14,15012.0,95.5962,95.6141,95.4625,95.5516,15012.0
2023-08-02 12:30:00,107.17,107.19,106.95,106.95,12616.0,95.5784,95.5962,95.3822,95.3822,12616.0
2023-08-02 12:35:00,106.95,107.04,106.91,106.97,24362.0,95.3822,95.4625,95.3465,95.4,24362.0
2023-08-02 12:40:00,106.97,107.32,106.87,107.26,12114.0,95.4,95.7122,95.3108,95.6587,12114.0
2023-08-02 12:45:00,107.27,107.63,107.27,107.5,8944.0,95.6676,95.9886,95.6676,95.8727,8944.0
2023-08-02 12:50:00,107.5,107.58,107.37,107.57,29101.0,95.8727,95.944,95.7568,95.9351,29101.0
2023-08-02 12:55:00,107.59,107.67,107.34,107.34,20427.0,95.953,96.0243,95.73,95.73,20427.0
2023-08-02 13:00:00,107.32,107.5,107.11,107.2,25613.0,95.7122,95.8727,95.5249,95.6052,25613.0
2023-08-02 13:05:00,107.2,107.46,107.16,107.35,15563.0,95.6052,95.837,95.5695,95.7389,15563.0
2023-08-02 13:10:00,107.38,107.46,107.28,107.39,7899.0,95.7657,95.837,95.6765,95.7746,7899.0
2023-08-02 13:15:00,107.36,107.41,107.24,107.24,8047.0,95.7478,95.7924,95.6408,95.6408,8047.0
2023-08-02 13:20:00,107.26,107.28,107.1,107.2,10535.0,95.6587,95.6765,95.516,95.6052,10535.0
2023-08-02 13:25:00,107.18,107.38,107.18,107.31,7787.0,95.5873,95.7657,95.5873,95.7033,7787.0
2023-08-02 13:30:00,107.3,107.39,107.27,107.39,9642.0,95.6943,95.7746,95.6676,95.7746,9642.0
2023-08-02 13:35:00,107.38,107.5,107.29,107.31,10453.0,95.7657,95.8727,95.6854,95.7033,10453.0
2023-08-02 13:40:00,107.31,107.35,107.23,107.29,6798.0,95.7033,95.7389,95.6319,95.6854,6798.0
2023-08-02 13:45:00,107.26,107.41,107.24,107.32,12449.0,95.6587,95.7924,95.6408,95.7122,12449.0
2023-08-02 13:50:00,107.3,107.31,107.0,107.03,16731.0,95.6943,95.7033,95.4268,95.4535,16731.0
2023-08-02 13:55:00,107.05,107.22,107.05,107.19,18665.0,95.4714,95.623,95.4714,95.5962,18665.0
2023-08-02 14:00:00,107.22,107.22,107.06,107.16,15679.0,95.623,95.623,95.4803,95.5695,15679.0
2023-08-02 14:05:00,107.14,107.16,106.92,106.98,12381.0,95.5516,95.5695,95.3554,95.4089,12381.0
2023-08-02 14:10:00,107.0,107.16,106.96,107.16,6964.0,95.4268,95.5695,95.3911,95.5695,6964.0
2023-08-02 14:15:00,107.21,107.28,107.14,107.28,8997.0,95.6141,95.6765,95.5516,95.6765,8997.0
2023-08-02 14:20:00,107.28,107.48,107.27,107.43,15277.0,95.6765,95.8549,95.6676,95.8103,15277.0
2023-08-02 14:25:00,107.45,107.45,107.35,107.37,9298.0,95.8281,95.8281,95.7389,95.7568,9298.0
2023-08-02 14:30:00,107.37,107.39,107.23,107.23,15178.0,95.7568,95.7746,95.6319,95.6319,15178.0
2023-08-02 14:35:00,107.21,107.25,107.06,107.1,15717.0,95.6141,95.6497,95.4803,95.516,15717.0
2023-08-02 14:40:00,107.09,107.24,107.09,107.17,28785.0,95.507,95.6408,95.507,95.5784,28785.0
2023-08-02 14:45:00,107.19,107.3,107.17,107.3,9036.0,95.5962,95.6943,95.5784,95.6943,9036.0
2023-08-02 14:50:00,107.28,107.31,107.11,107.13,20709.0,95.6765,95.7033,95.5249,95.5427,20709.0
2023-08-02 14:55:00,107.12,107.13,106.98,107.06,28246.0,95.5338,95.5427,95.4089,95.4803,28246.0
2023-08-02 15:00:00,107.04,107.07,106.83,107.0,13732.0,95.4625,95.4892,95.2752,95.4268,13732.0
2023-08-02 15:05:00,107.03,107.03,106.92,106.98,14370.0,95.4535,95.4535,95.3554,95.4089,14370.0
2023-08-02 15:10:00,107.0,107.05,106.92,106.97,12169.0,95.4268,95.4714,95.3554,95.4,12169.0
2023-08-02 15:15:00,107.0,107.02,106.85,106.92,13990.0,95.4268,95.4446,95.293,95.3554,13990.0
2023-08-02 15:20:00,107.0,107.04,106.93,107.01,21112.0,95.4268,95.4625,95.3644,95.4357,21112.0
2023-08-02 15:25:00,107.01,107.01,106.88,106.93,17685.0,95.4357,95.4357,95.3198,95.3644,17685.0
2023-08-02 15:30:00,106.98,107.05,106.94,107.01,18347.0,95.4089,95.4714,95.3733,95.4357,18347.0
2023-08-02 15:35:00,106.97,107.01,106.88,106.98,17658.0,95.4,95.4357,95.3198,95.4089,17658.0
2023-08-02 15:40:00,107.0,107.03,106.91,106.98,36729.0,95.4268,95.4535,95.3465,95.4089,36729.0
2023-08-02 15:45:00,106.97,107.04,106.88,106.97,45615.0,95.4,95.4625,95.3198,95.4,45615.0
2023-08-02 15:50:00,106.97,107.06,106.93,106.95,92243.0,95.4,95.4803,95.3644,95.3822,92243.0
2023-08-02 15:55:00,106.93,107.08,106.85,106.98,203819.0,95.3644,95.4981,95.293,95.4089,203819.0
2023-08-03 09:30:00,106.69,106.69,106.11,106.61,29262.0,95.1503,95.1503,94.633,95.079,29262.0
2023-08-03 09:35:00,106.6,106.96,106.51,106.53,35514.0,95.07,95.3911,94.9898,95.0076,35514.0
2023-08-03 09:40:00,106.53,106.61,105.84,105.94,22275.0,95.0076,95.079,94.3922,94.4814,22275.0
2023-08-03 09:45:00,105.87,106.19,105.87,106.04,7252.0,94.419,94.7044,94.419,94.5706,7252.0
2023-08-03 09:50:00,106.08,106.26,105.93,106.0,14789.0,94.6063,94.7668,94.4725,94.5349,14789.0
2023-08-03 09:55:00,106.04,106.29,105.77,106.28,25445.0,94.5706,94.7936,94.3298,94.7847,25445.0
2023-08-03 10:00:00,106.15,106.25,105.72,105.87,23079.0,94.6687,94.7579,94.2852,94.419,23079.0
2023-08-03 10:05:00,105.92,106.11,105.89,105.9,7196.0,94.4636,94.633,94.4368,94.4458,7196.0
2023-08-03 10:10:00,105.99,106.1,105.83,106.0,10682.0,94.526,94.6241,94.3833,94.5349,10682.0
2023-08-03 10:15:00,105.95,105.96,105.71,105.85,11704.0,94.4904,94.4993,94.2763,94.4012,11704.0
2023-08-03 10:20:00,105.84,105.91,105.57,105.7,18737.0,94.3922,94.4547,94.1515,94.2674,18737.0
2023-08-03 10:25:00,105.64,105.72,105.56,105.65,4903.0,94.2139,94.2852,94.1425,94.2228,4903.0
2023-08-03 10:30:00,105.65,105.67,105.43,105.44,20446.0,94.2228,94.2406,94.0266,94.0355,20446.0
2023-08-03 10:35:00,105.42,105.51,105.22,105.26,14057.0,94.0177,94.0979,93.8393,93.875,14057.0
2023-08-03 10:40:00,105.24,105.5,105.14,105.42,9864.0,93.8571,94.089,93.768,94.0177,9864.0
2023-08-03 10:45:00,105.41,105.58,105.36,105.36,7185.0,94.0088,94.1604,93.9642,93.9642,7185.0
2023-08-03 10:50:00,105.37,105.37,105.14,105.15,18922.0,93.9731,93.9731,93.768,93.7769,18922.0
2023-08-03 10:55:00,105.13,105.15,104.99,105.05,24331.0,93.759,93.7769,93.6342,93.6877,24331.0
2023-08-03 11:00:00,105.01,105.37,105.0,105.37,12391.0,93.652,93.9731,93.6431,93.9731,12391.0
2023-08-03 11:05:00,105.34,105.36,105.22,105.22,12439.0,93.9463,93.9642,93.8393,93.8393,12439.0
2023-08-03 11:10:00,105.26,105.26,104.95,104.95,12610.0,93.875,93.875,93.5985,93.5985,12610.0
2023-08-03 11:15:00,104.95,104.96,104.74,104.76,21334.0,93.5985,93.6074,93.4112,93.4291,21334.0
2023-08-03 11:20:00,104.79,105.08,104.78,105.08,12289.0,93.4558,93.7145,93.4469,93.7145,12289.0
2023-08-03 11:25:00,105.06,105.06,104.81,104.84,9748.0,93.6966,93.6966,93.4737,93.5004,9748.0
2023-08-03 11:30:00,104.85,104.85,104.6,104.76,14134.0,93.5093,93.5093,93.2864,93.4291,14134.0
2023-08-03 11:35:00,104.79,104.86,104.64,104.74,12924.0,93.4558,93.5182,93.322,93.4112,12924.0
2023-08-03 11:40:00,104.73,104.82,104.67,104.82,13103.0,93.4023,93.4826,93.3488,93.4826,13103.0
2023-08-03 11:45:00,104.8,104.84,104.66,104.67,7650.0,93.4647,93.5004,93.3399,93.3488,7650.0
2023-08-03 11:50:00,104.68,104.75,104.59,104.59,12836.0,93.3577,93.4201,93.2775,93.2775,12836.0
2023-08-03 11:55:00,104.63,104.73,104.6,104.64,11110.0,93.3131,93.4023,93.2864,93.322,11110.0
2023-08-03 12:00:00,104.63,104.66,104.51,104.62,13682.0,93.3131,93.3399,93.2061,93.3042,13682.0
2023-08-03 12:05:00,104.66,104.72,104.61,104.68,9947.0,93.3399,93.3934,93.2953,93.3577,9947.0
2023-08-03 12:10:00,104.62,104.8,104.62,104.76,14538.0,93.3042,93.4647,93.3042,93.4291,14538.0
2023-08-03 12:15:00,104.75,104.85,104.73,104.83,9320.0,93.4201,93.5093,93.4023,93.4915,9320.0
2023-08-03 12:20:00,104.85,104.91,104.65,104.79,15488.0,93.5093,93.5628,93.331,93.4558,15488.0
2023-08-03 12:25:00,104.81,104.82,104.73,104.8,12499.0,93.4737,93.4826,93.4023,93.4647,12499.0
2023-08-03 12:30:00,104.88,105.05,104.88,104.98,9323.0,93.5361,93.6877,93.5361,93.6253,9323.0
2023-08-03 12:35:00,104.99,105.19,104.99,105.17,3846.0,93.6342,93.8126,93.6342,93.7947,3846.0
2023-08-03 12:40:00,105.15,105.18,105.01,105.11,21783.0,93.7769,93.8036,93.652,93.7412,21783.0
2023-08-03 12:45:00,105.11,105.13,104.97,105.06,11682.0,93.7412,93.759,93.6163,93.6966,11682.0
2023-08-03 12:50:00,105.08,105.08,104.91,104.95,11775.0,93.7145,93.7145,93.5628,93.5985,11775.0
2023-08-03 12:55:00,104.96,105.01,104.93,105.0,11823.0,93.6074,93.652,93.5807,93.6431,11823.0
2023-08-03 13:00:00,105.02,105.09,104.81,104.85,38518.0,93.6609,93.7234,93.4737,93.5093,38518.0
2023-08-03 13:05:00,104.85,104.9,104.68,104.73,16001.0,93.5093,93.5539,93.3577,93.4023,16001.0
2023-08-03 13:10:00,104.75,104.75,104.66,104.73,11473.0,93.4201,93.4201,93.3399,93.4023,11473.0
2023-08-03 13:15:00,104.72,104.76,104.69,104.72,19316.0,93.3934,93.4291,93.3666,93.3934,19316.0
2023-08-03 13:20:00,104.73,104.81,104.58,104.58,12892.0,93.4023,93.4737,93.2685,93.2685,12892.0
2023-08-03 13:25:00,104.59,104.7,104.58,104.64,10973.0,93.2775,93.3756,93.2685,93.322,10973.0
2023-08-03 13:30:00,104.65,104.66,104.44,104.53,13431.0,93.331,93.3399,93.1437,93.2239,13431.0
2023-08-03 13:35:00,104.52,104.65,104.5,104.62,14597.0,93.215,93.331,93.1972,93.3042,14597.0
2023-08-03 13:40:00,104.62,104.62,104.45,104.55,11683.0,93.3042,93.3042,93.1526,93.2418,11683.0
2023-08-03 13:45:00,104.54,104.61,104.35,104.35,20321.0,93.2329,93.2953,93.0634,93.0634,20321.0
2023-08-03 13:50:00,104.36,104.36,104.22,104.3,20077.0,93.0723,93.0723,92.9475,93.0188,20077.0
2023-08-03 13:55:00,104.31,104.47,104.29,104.36,9519.0,93.0277,93.1704,93.0099,93.0723,9519.0
2023-08-03 14:00:00,104.36,104.4,104.27,104.37,11057.0,93.0723,93.108,92.9921,93.0812,11057.0
2023-08-03 14:05:00,104.41,104.64,104.41,104.59,12933.0,93.1169,93.322,93.1169,93.2775,12933.0
2023-08-03 14:10:00,104.58,104.73,104.54,104.54,17734.0,93.2685,93.4023,93.2329,93.2329,17734.0
2023-08-03 14:15:00,104.5,104.51,104.44,104.46,4215.0,93.1972,93.2061,93.1437,93.1615,4215.0
2023-08-03 14:20:00,104.46,104.48,104.39,104.45,7764.0,93.1615,93.1793,93.0991,93.1526,7764.0
2023-08-03 14:25:00,104.48,104.57,104.4,104.53,7428.0,93.1793,93.2596,93.108,93.2239,7428.0
2023-08-03 14:30:00,104.53,104.55,104.43,104.43,11029.0,93.2239,93.2418,93.1348,93.1348,11029.0
2023-08-03 14:35:00,104.46,104.49,104.39,104.49,10728.0,93.1615,93.1883,93.0991,93.1883,10728.0
2023-08-03 14:40:00,104.52,104.65,104.52,104.61,14795.0,93.215,93.331,93.215,93.2953,14795.0
2023-08-03 14:45:00,104.59,104.75,104.59,104.69,21556.0,93.2775,93.4201,93.2775,93.3666,21556.0
2023-08-03 14:50:00,104.68,104.71,104.64,104.69,25955.0,93.3577,93.3845,93.322,93.3666,25955.0
2023-08-03 14:55:00,104.7,104.71,104.63,104.7,39935.0,93.3756,93.3845,93.3131,93.3756,39935.0
2023-08-03 15:00:00,104.65,104.96,104.64,104.93,13196.0,93.331,93.6074,93.322,93.5807,13196.0
2023-08-03 15:05:00,104.91,104.97,104.87,104.97,9080.0,93.5628,93.6163,93.5272,93.6163,9080.0
2023-08-03 15:10:00,104.98,105.0,104.8,104.83,16288.0,93.6253,93.6431,93.4647,93.4915,16288.0
2023-08-03 15:15:00,104.84,104.88,104.78,104.83,13801.0,93.5004,93.5361,93.4469,93.4915,13801.0
2023-08-03 15:20:00,104.79,104.91,104.78,104.9,27951.0,93.4558,93.5628,93.4469,93.5539,27951.0
2023-08-03 15:25:00,104.89,105.0,104.83,104.87,19580.0,93.545,93.6431,93.4915,93.5272,19580.0
2023-08-03 15:30:00,104.84,105.01,104.84,104.93,14896.0,93.5004,93.652,93.5004,93.5807,14896.0
2023-08-03 15:35:00,104.96,105.03,104.9,104.91,19760.0,93.6074,93.6699,93.5539,93.5628,19760.0
2023-08-03 15:40:00,104.92,104.93,104.79,104.83,18877.0,93.5718,93.5807,93.4558,93.4915,18877.0
2023-08-03 15:45:00,104.85,104.97,104.83,104.95,41893.0,93.5093,93.6163,93.4915,93.5985,41893.0
2023-08-03 15:50:00,104.96,105.12,104.9,105.1,82445.0,93.6074,93.7501,93.5539,93.7323,82445.0
2023-08-03 15:55:00,105.11,105.17,104.92,104.94,125200.0,93.7412,93.7947,93.5718,93.5896,125200.0
2023-08-04 09:30:00,104.56,105.17,104.3,105.17,33839.0,93.2507,93.7947,93.0188,93.7947,33839.0
2023-08-04 09:35:00,105.11,105.54,104.88,105.17,13698.0,93.7412,94.1247,93.5361,93.7947,13698.0
2023-08-04 09:40:00,105.21,105.4,105.02,105.36,12431.0,93.8304,93.9998,93.6609,93.9642,12431.0
2023-08-04 09:45:00,105.36,105.51,105.12,105.42,8010.0,93.9642,94.0979,93.7501,94.0177,8010.0
2023-08-04 09:50:00,105.39,105.8,105.35,105.72,9975.0,93.9909,94.3566,93.9552,94.2852,9975.0
2023-08-04 09:55:00,105.71,105.71,105.25,105.5,5930.0,94.2763,94.2763,93.8661,94.089,5930.0
2023-08-04 10:00:00,105.53,105.57,105.41,105.41,6694.0,94.1158,94.1515,94.0088,94.0088,6694.0
2023-08-04 10:05:00,105.41,105.51,105.24,105.27,12177.0,94.0088,94.0979,93.8571,93.8839,12177.0
2023-08-04 10:10:00,105.25,105.44,105.2,105.3,4877.0,93.8661,94.0355,93.8215,93.9107,4877.0
2023-08-04 10:15:00,105.38,105.43,105.09,105.18,21076.0,93.982,94.0266,93.7234,93.8036,21076.0
2023-08-04 10:20:00,105.23,105.42,105.16,105.26,14435.0,93.8482,94.0177,93.7858,93.875,14435.0
2023-08-04 10:25:00,105.23,105.38,105.17,105.34,5931.0,93.8482,93.982,93.7947,93.9463,5931.0
2023-08-04 10:30:00,105.37,105.52,105.32,105.32,13950.0,93.9731,94.1069,93.9285,93.9285,13950.0
2023-08-04 10:35:00,105.3,105.45,105.24,105.45,11587.0,93.9107,94.0444,93.8571,94.0444,11587.0
2023-08-04 10:40:00,105.43,105.82,105.39,105.81,31562.0,94.0266,94.3744,93.9909,94.3655,31562.0
2023-08-04 10:45:00,105.8,105.81,105.52,105.57,11456.0,94.3566,94.3655,94.1069,94.1515,11456.0
2023-08-04 10:50:00,105.58,105.64,105.47,105.53,9146.0,94.1604,94.2139,94.0623,94.1158,9146.0
2023-08-04 10:55:00,105.52,105.56,105.42,105.52,21715.0,94.1069,94.1425,94.0177,94.1069,21715.0
2023-08-04 11:00:00,105.47,105.69,105.46,105.6,13328.0,94.0623,94.2585,94.0534,94.1782,13328.0
2023-08-04 11:05:00,105.51,105.59,105.44,105.49,11346.0,94.0979,94.1693,94.0355,94.0801,11346.0
2023-08-04 11:10:00,105.52,105.6,105.44,105.45,8335.0,94.1069,94.1782,94.0355,94.0444,8335.0
2023-08-04 11:15:00,105.43,105.5,105.35,105.45,8261.0,94.0266,94.089,93.9552,94.0444,8261.0
2023-08-04 11:20:00,105.52,105.61,105.47,105.5,11290.0,94.1069,94.1871,94.0623,94.089,11290.0
2023-08-04 11:25:00,105.47,105.47,105.27,105.31,9620.0,94.0623,94.0623,93.8839,93.9196,9620.0
2023-08-04 11:30:00,105.3,105.32,105.1,105.14,8217.0,93.9107,93.9285,93.7323,93.768,8217.0
2023-08-04 11:35:00,105.09,105.21,105.05,105.07,19796.0,93.7234,93.8304,93.6877,93.7055,19796.0
2023-08-04 11:40:00,105.07,105.16,105.02,105.1,22412.0,93.7055,93.7858,93.6609,93.7323,22412.0
2023-08-04 11:45:00,105.12,105.15,105.02,105.03,38187.0,93.7501,93.7769,93.6609,93.6699,38187.0
2023-08-04 11:50:00,105.03,105.06,104.75,104.79,18963.0,93.6699,93.6966,93.4201,93.4558,18963.0
2023-08-04 11:55:00,104.79,104.82,104.61,104.65,9731.0,93.4558,93.4826,93.2953,93.331,9731.0
2023-08-04 12:00:00,104.63,104.82,104.63,104.82,12193.0,93.3131,93.4826,93.3131,93.4826,12193.0
2023-08-04 12:05:00,104.82,104.82,104.66,104.73,11040.0,93.4826,93.4826,93.3399,93.4023,11040.0
2023-08-04 12:10:00,104.74,104.94,104.72,104.89,22473.0,93.4112,93.5896,93.3934,93.545,22473.0
2023-08-04 12:15:00,104.95,104.97,104.89,104.95,9350.0,93.5985,93.6163,93.545,93.5985,9350.0
2023-08-04 12:20:00,104.97,105.0,104.91,104.98,8741.0,93.6163,93.6431,93.5628,93.6253,8741.0
2023-08-04 12:25:00,105.0,105.04,104.91,104.93,14310.0,93.6431,93.6788,93.5628,93.5807,14310.0
2023-08-04 12:30:00,104.92,104.98,104.84,104.96,10347.0,93.5718,93.6253,93.5004,93.6074,10347.0
2023-08-04 12:35:00,104.96,105.08,104.96,105.08,15423.0,93.6074,93.7145,93.6074,93.7145,15423.0
2023-08-04 12:40:00,105.08,105.11,104.99,105.02,22316.0,93.7145,93.7412,93.6342,93.6609,22316.0
2023-08-04 12:45:00,105.03,105.06,104.93,105.04,10516.0,93.6699,93.6966,93.5807,93.6788,10516.0
2023-08-04 12:50:00,105.01,105.02,104.92,104.97,4332.0,93.652,93.6609,93.5718,93.6163,4332.0
2023-08-04 12:55:00,104.97,105.02,104.94,105.01,5855.0,93.6163,93.6609,93.5896,93.652,5855.0
2023-08-04 13:00:00,105.02,105.03,104.94,104.94,7631.0,93.6609,93.6699,93.5896,93.5896,7631.0
2023-08-04 13:05:00,104.93,104.96,104.85,104.89,12010.0,93.5807,93.6074,93.5093,93.545,12010.0
2023-08-04 13:10:00,104.9,104.95,104.79,104.82,6372.0,93.5539,93.5985,93.4558,93.4826,6372.0
2023-08-04 13:15:00,104.84,104.88,104.69,104.72,12669.0,93.5004,93.5361,93.3666,93.3934,12669.0
2023-08-04 13:20:00,104.7,104.79,104.62,104.62,27460.0,93.3756,93.4558,93.3042,93.3042,27460.0
2023-08-04 13:25:00,104.65,104.72,104.57,104.59,17011.0,93.331,93.3934,93.2596,93.2775,17011.0
2023-08-04 13:30:00,104.58,104.72,104.57,104.72,4833.0,93.2685,93.3934,93.2596,93.3934,4833.0
2023-08-04 13:35:00,104.7,104.74,104.65,104.73,11862.0,93.3756,93.4112,93.331,93.4023,11862.0
2023-08-04 13:40:00,104.7,104.76,104.65,104.67,10552.0,93.3756,93.4291,93.331,93.3488,10552.0
2023-08-04 13:45:00,104.67,104.74,104.65,104.67,4577.0,93.3488,93.4112,93.331,93.3488,4577.0
2023-08-04 13:50:00,104.67,104.71,104.61,104.63,10524.0,93.3488,93.3845,93.2953,93.3131,10524.0
2023-08-04 13:55:00,104.63,104.7,104.54,104.56,11394.0,93.3131,93.3756,93.2329,93.2507,11394.0
2023-08-04 14:00:00,104.55,104.58,104.26,104.33,20853.0,93.2418,93.2685,92.9831,93.0456,20853.0
2023-08-04 14:05:00,104.26,104.28,104.08,104.09,11345.0,92.9831,93.001,92.8226,92.8315,11345.0
2023-08-04 14:10:00,104.09,104.2,104.07,104.1,7650.0,92.8315,92.9296,92.8137,92.8404,7650.0
2023-08-04 14:15:00,104.16,104.2,103.93,104.0,29602.0,92.894,92.9296,92.6888,92.7513,29602.0
2023-08-04 14:20:00,104.0,104.0,103.72,103.75,12839.0,92.7513,92.7513,92.5016,92.5283,12839.0
2023-08-04 14:25:00,103.74,103.9,103.69,103.8,18445.0,92.5194,92.6621,92.4748,92.5729,18445.0
2023-08-04 14:30:00,103.8,103.8,103.68,103.76,17280.0,92.5729,92.5729,92.4659,92.5372,17280.0
2023-08-04 14:35:00,103.75,103.8,103.7,103.78,12217.0,92.5283,92.5729,92.4837,92.5551,12217.0
2023-08-04 14:40:00,103.78,103.84,103.66,103.73,9975.0,92.5551,92.6086,92.448,92.5105,9975.0
2023-08-04 14:45:00,103.7,103.72,103.63,103.7,9652.0,92.4837,92.5016,92.4213,92.4837,9652.0
2023-08-04 14:50:00,103.73,103.89,103.71,103.71,10956.0,92.5105,92.6532,92.4926,92.4926,10956.0
2023-08-04 14:55:00,103.75,103.76,103.64,103.7,14044.0,92.5283,92.5372,92.4302,92.4837,14044.0
2023-08-04 15:00:00,103.7,103.82,103.66,103.67,13876.0,92.4837,92.5907,92.448,92.457,13876.0
2023-08-04 15:05:00,103.65,103.65,103.47,103.49,14677.0,92.4391,92.4391,92.2786,92.2964,14677.0
2023-08-04 15:10:00,103.48,103.63,103.42,103.53,15688.0,92.2875,92.4213,92.234,92.3321,15688.0
2023-08-04 15:15:00,103.58,103.63,103.46,103.46,9010.0,92.3767,92.4213,92.2697,92.2697,9010.0
2023-08-04 15:20:00,103.45,103.46,103.23,103.23,29339.0,92.2608,92.2697,92.0645,92.0645,29339.0
2023-08-04 15:25:00,103.28,103.32,103.23,103.26,26864.0,92.1091,92.1448,92.0645,92.0913,26864.0
2023-08-04 15:30:00,103.25,103.29,103.19,103.24,32189.0,92.0824,92.1181,92.0289,92.0735,32189.0
2023-08-04 15:35:00,103.25,103.37,103.19,103.36,56132.0,92.0824,92.1894,92.0289,92.1805,56132.0
2023-08-04 15:40:00,103.36,103.43,103.3,103.39,18919.0,92.1805,92.2429,92.127,92.2072,18919.0
2023-08-04 15:45:00,103.37,103.58,103.34,103.54,49072.0,92.1894,92.3767,92.1627,92.341,49072.0
2023-08-04 15:50:00,103.52,103.71,103.48,103.62,61995.0,92.3232,92.4926,92.2875,92.4124,61995.0
2023-08-04 15:55:00,103.61,103.84,103.59,103.81,142890.0,92.4034,92.6086,92.3856,92.5818,142890.0
2023-08-07 09:30:00,103.92,104.35,103.65,103.93,38842.0,92.6799,93.0634,92.4391,92.6888,38842.0
2023-08-07 09:35:00,103.93,104.11,103.76,103.76,15762.0,92.6888,92.8494,92.5372,92.5372,15762.0
2023-08-07 09:40:00,103.85,104.04,103.67,103.71,5013.0,92.6175,92.7869,92.457,92.4926,5013.0
2023-08-07 09:45:00,103.62,103.76,103.62,103.72,6110.0,92.4124,92.5372,92.4124,92.5016,6110.0
2023-08-07 09:50:00,103.75,104.03,103.73,104.0,3711.0,92.5283,92.778,92.5105,92.7513,3711.0
2023-08-07 09:55:00,103.92,104.03,103.76,104.01,10324.0,92.6799,92.778,92.5372,92.7602,10324.0
2023-08-07 10:00:00,104.03,104.15,103.91,103.96,7118.0,92.778,92.885,92.671,92.7156,7118.0
2023-08-07 10:05:00,103.97,104.19,103.96,104.19,15884.0,92.7245,92.9207,92.7156,92.9207,15884.0
2023-08-07 10:10:00,104.06,104.32,103.99,104.32,9256.0,92.8048,93.0367,92.7423,93.0367,9256.0
2023-08-07 10:15:00,104.27,104.32,104.12,104.16,7037.0,92.9921,93.0367,92.8583,92.894,7037.0
2023-08-07 10:20:00,104.17,104.19,103.99,104.13,11891.0,92.9029,92.9207,92.7423,92.8672,11891.0
2023-08-07 10:25:00,104.14,104.14,103.94,104.07,9002.0,92.8761,92.8761,92.6978,92.8137,9002.0
2023-08-07 10:30:00,104.1,104.2,104.02,104.02,7540.0,92.8404,92.9296,92.7691,92.7691,7540.0
2023-08-07 10:35:00,104.0,104.03,103.87,103.91,11396.0,92.7513,92.778,92.6353,92.671,11396.0
2023-08-07 10:40:00,103.93,103.97,103.82,103.84,10918.0,92.6888,92.7245,92.5907,92.6086,10918.0
2023-08-07 10:45:00,103.84,103.9,103.79,103.81,6353.0,92.6086,92.6621,92.564,92.5818,6353.0
2023-08-07 10:50:00,103.74,103.93,103.73,103.82,13694.0,92.5194,92.6888,92.5105,92.5907,13694.0
2023-08-07 10:55:00,103.8,103.84,103.65,103.69,9798.0,92.5729,92.6086,92.4391,92.4748,9798.0
2023-08-07 11:00:00,103.69,103.94,103.68,103.88,15965.0,92.4748,92.6978,92.4659,92.6442,15965.0
2023-08-07 11:05:00,103.92,103.99,103.88,103.93,9800.0,92.6799,92.7423,92.6442,92.6888,9800.0
2023-08-07 11:10:00,103.93,103.97,103.85,103.93,14921.0,92.6888,92.7245,92.6175,92.6888,14921.0
2023-08-07 11:15:00,103.89,103.98,103.8,103.8,7947.0,92.6532,92.7334,92.5729,92.5729,7947.0
2023-08-07 11:20:00,103.76,103.82,103.7,103.8,21353.0,92.5372,92.5907,92.4837,92.5729,21353.0
2023-08-07 11:25:00,103.83,103.83,103.66,103.68,8764.0,92.5997,92.5997,92.448,92.4659,8764.0
2023-08-07 11:30:00,103.68,103.71,103.55,103.57,13341.0,92.4659,92.4926,92.3499,92.3678,13341.0
2023-08-07 11:35:00,103.59,103.8,103.56,103.77,12173.0,92.3856,92.5729,92.3589,92.5461,12173.0
2023-08-07 11:40:00,103.79,103.84,103.62,103.62,12073.0,92.564,92.6086,92.4124,92.4124,12073.0
2023-08-07 11:45:00,103.63,103.7,103.57,103.61,7521.0,92.4213,92.4837,92.3678,92.4034,7521.0
2023-08-07 11:50:00,103.61,103.64,103.51,103.57,16339.0,92.4034,92.4302,92.3143,92.3678,16339.0
2023-08-07 11:55:00,103.57,103.57,103.49,103.5,17636.0,92.3678,92.3678,92.2964,92.3053,17636.0
2023-08-07 12:00:00,103.49,103.55,103.45,103.51,11640.0,92.2964,92.3499,92.2608,92.3143,11640.0
2023-08-07 12:05:00,103.5,103.57,103.46,103.52,13438.0,92.3053,92.3678,92.2697,92.3232,13438.0
2023-08-07 12:10:00,103.5,103.57,103.46,103.54,12126.0,92.3053,92.3678,92.2697,92.341,12126.0
2023-08-07 12:15:00,103.52,103.59,103.5,103.52,8579.0,92.3232,92.3856,92.3053,92.3232,8579.0
2023-08-07 12:20:00,103.53,103.59,103.51,103.53,28065.0,92.3321,92.3856,92.3143,92.3321,28065.0
2023-08-07 12:25:00,103.52,103.59,103.47,103.58,16440.0,92.3232,92.3856,92.2786,92.3767,16440.0
2023-08-07 12:30:00,103.58,103.64,103.49,103.53,12809.0,92.3767,92.4302,92.2964,92.3321,12809.0
2023-08-07 12:35:00,103.51,103.54,103.43,103.46,8426.0,92.3143,92.341,92.2429,92.2697,8426.0
2023-08-07 12:40:00,103.46,103.55,103.44,103.55,4109.0,92.2697,92.3499,92.2518,92.3499,4109.0
2023-08-07 12:45:00,103.57,103.61,103.4,103.48,8063.0,92.3678,92.4034,92.2162,92.2875,8063.0
2023-08-07 12:50:00,103.53,103.57,103.47,103.52,16049.0,92.3321,92.3678,92.2786,92.3232,16049.0
2023-08-07 12:55:00,103.52,103.54,103.47,103.51,5328.0,92.3232,92.341,92.2786,92.3143,5328.0
2023-08-07 13:00:00,103.52,103.53,103.48,103.5,3290.0,92.3232,92.3321,92.2875,92.3053,3290.0
2023-08-07 13:05:00,103.5,103.5,103.36,103.42,5207.0,92.3053,92.3053,92.1805,92.234,5207.0
2023-08-07 13:10:00,103.43,103.44,103.36,103.38,11867.0,92.2429,92.2518,92.1805,92.1983,11867.0
2023-08-07 13:15:00,103.38,103.39,103.23,103.37,15445.0,92.1983,92.2072,92.0645,92.1894,15445.0
2023-08-07 13:20:00,103.35,103.47,103.31,103.4,11700.0,92.1716,92.2786,92.1359,92.2162,11700.0
2023-08-07 13:25:00,103.38,103.39,103.19,103.24,16736.0,92.1983,92.2072,92.0289,92.0735,16736.0
2023-08-07 13:30:00,103.23,103.29,103.15,103.27,14408.0,92.0645,92.1181,91.9932,92.1002,14408.0
2023-08-07 13:35:00,103.26,103.28,103.17,103.24,11352.0,92.0913,92.1091,92.011,92.0735,11352.0
2023-08-07 13:40:00,103.23,103.3,103.22,103.22,6265.0,92.0645,92.127,92.0556,92.0556,6265.0
2023-08-07 13:45:00,103.22,103.22,103.07,103.16,10376.0,92.0556,92.0556,91.9219,92.0021,10376.0
2023-08-07 13:50:00,103.16,103.25,103.13,103.25,10492.0,92.0021,92.0824,91.9754,92.0824,10492.0
2023-08-07 13:55:00,103.25,103.33,103.23,103.29,18260.0,92.0824,92.1537,92.0645,92.1181,18260.0
2023-08-07 14:00:00,103.31,103.39,103.29,103.37,7544.0,92.1359,92.2072,92.1181,92.1894,7544.0
2023-08-07 14:05:00,103.37,103.38,103.19,103.25,7701.0,92.1894,92.1983,92.0289,92.0824,7701.0
2023-08-07 14:10:00,103.25,103.29,103.18,103.23,7230.0,92.0824,92.1181,92.02,92.0645,7230.0
2023-08-07 14:15:00,103.23,103.27,103.2,103.26,4717.0,92.0645,92.1002,92.0378,92.0913,4717.0
2023-08-07 14:20:00,103.31,103.34,103.25,103.32,4483.0,92.1359,92.1627,92.0824,92.1448,4483.0
2023-08-07 14:25:00,103.31,103.31,103.22,103.23,5276.0,92.1359,92.1359,92.0556,92.0645,5276.0
2023-08-07 14:30:00,103.25,103.33,103.25,103.26,8115.0,92.0824,92.1537,92.0824,92.0913,8115.0
2023-08-07 14:35:00,103.24,103.3,103.24,103.28,10962.0,92.0735,92.127,92.0735,92.1091,10962.0
2023-08-07 14:40:00,103.3,103.37,103.3,103.36,24000.0,92.127,92.1894,92.127,92.1805,24000.0
2023-08-07 14:45:00,103.38,103.47,103.36,103.46,14162.0,92.1983,92.2786,92.1805,92.2697,14162.0
2023-08-07 14:50:00,103.48,103.57,103.48,103.48,8613.0,92.2875,92.3678,92.2875,92.2875,8613.0
2023-08-07 14:55:00,103.5,103.61,103.5,103.59,8381.0,92.3053,92.4034,92.3053,92.3856,8381.0
2023-08-07 15:00:00,103.59,103.73,103.59,103.73,9013.0,92.3856,92.5105,92.3856,92.5105,9013.0
2023-08-07 15:05:00,103.71,103.79,103.67,103.74,11087.0,92.4926,92.564,92.457,92.5194,11087.0
2023-08-07 15:10:00,103.73,103.8,103.69,103.79,9467.0,92.5105,92.5729,92.4748,92.564,9467.0
2023-08-07 15:15:00,103.77,103.79,103.66,103.69,27416.0,92.5461,92.564,92.448,92.4748,27416.0
2023-08-07 15:20:00,103.71,103.75,103.65,103.65,11564.0,92.4926,92.5283,92.4391,92.4391,11564.0
2023-08-07 15:25:00,103.67,103.74,103.63,103.7,9928.0,92.457,92.5194,92.4213,92.4837,9928.0
2023-08-07 15:30:00,103.7,103.85,103.68,103.84,15291.0,92.4837,92.6175,92.4659,92.6086,15291.0
2023-08-07 15:35:00,103.85,104.0,103.84,103.97,21402.0,92.6175,92.7513,92.6086,92.7245,21402.0
2023-08-07 15:40:00,103.97,103.97,103.84,103.89,37500.0,92.7245,92.7245,92.6086,92.6532,37500.0
2023-08-07 15:45:00,103.9,103.94,103.84,103.87,33326.0,92.6621,92.6978,92.6086,92.6353,33326.0
2023-08-07 15:50:00,103.89,103.91,103.75,103.79,50174.0,92.6532,92.671,92.5283,92.564,50174.0
2023-08-07 15:55:00,103.78,104.0,103.75,103.84,112519.0,92.5551,92.7513,92.5283,92.6086,112519.0
2023-08-08 09:30:00,103.0,103.32,102.94,103.27,51936.0,91.8594,92.1448,91.8059,92.1002,51936.0
2023-08-08 09:35:00,103.22,103.22,102.71,102.9,25463.0,92.0556,92.0556,91.6008,91.7702,25463.0
2023-08-08 09:40:00,102.9,103.1,102.64,102.92,17619.0,91.7702,91.9486,91.5384,91.7881,17619.0
2023-08-08 09:45:00,102.93,103.09,102.79,102.84,14916.0,91.797,91.9397,91.6721,91.7167,14916.0
2023-08-08 09:50:00,102.78,103.05,102.68,103.05,11593.0,91.6632,91.904,91.574,91.904,11593.0
2023-08-08 09:55:00,103.03,103.06,102.88,102.97,10762.0,91.8862,91.9129,91.7524,91.8327,10762.0
2023-08-08 10:00:00,102.98,103.0,102.8,102.83,20006.0,91.8416,91.8594,91.6811,91.7078,20006.0
2023-08-08 10:05:00,102.83,103.01,102.64,102.97,12240.0,91.7078,91.8683,91.5384,91.8327,12240.0
2023-08-08 10:10:00,103.01,103.02,102.61,102.65,13593.0,91.8683,91.8773,91.5116,91.5473,13593.0
2023-08-08 10:15:00,102.65,102.65,102.46,102.5,16022.0,91.5473,91.5473,91.3778,91.4135,16022.0
2023-08-08 10:20:00,102.5,102.63,102.4,102.48,13794.0,91.4135,91.5294,91.3243,91.3957,13794.0
2023-08-08 10:25:00,102.43,102.53,102.26,102.3,13123.0,91.3511,91.4403,91.1995,91.2351,13123.0
2023-08-08 10:30:00,102.32,102.47,102.25,102.45,7561.0,91.253,91.3868,91.1905,91.3689,7561.0
2023-08-08 10:35:00,102.4,102.49,102.24,102.24,18340.0,91.3243,91.4046,91.1816,91.1816,18340.0
2023-08-08 10:40:00,102.23,102.59,102.19,102.48,16840.0,91.1727,91.4938,91.137,91.3957,16840.0
2023-08-08 10:45:00,102.46,102.48,102.37,102.43,11717.0,91.3778,91.3957,91.2976,91.3511,11717.0
2023-08-08 10:50:00,102.39,102.58,102.32,102.52,8064.0,91.3154,91.4849,91.253,91.4313,8064.0
2023-08-08 10:55:00,102.51,102.63,102.45,102.63,10361.0,91.4224,91.5294,91.3689,91.5294,10361.0
2023-08-08 11:00:00,102.61,102.71,102.59,102.63,6515.0,91.5116,91.6008,91.4938,91.5294,6515.0
2023-08-08 11:05:00,102.63,102.91,102.6,102.79,12379.0,91.5294,91.7792,91.5027,91.6721,12379.0
2023-08-08 11:10:00,102.8,102.88,102.75,102.85,10175.0,91.6811,91.7524,91.6365,91.7257,10175.0
2023-08-08 11:15:00,102.82,102.96,102.8,102.96,12303.0,91.6989,91.8238,91.6811,91.8238,12303.0
2023-08-08 11:20:00,102.91,103.03,102.88,102.91,5647.0,91.7792,91.8862,91.7524,91.7792,5647.0
2023-08-08 11:25:00,102.92,102.98,102.78,102.82,15679.0,91.7881,91.8416,91.6632,91.6989,15679.0
2023-08-08 11:30:00,102.8,102.92,102.71,102.9,10018.0,91.6811,91.7881,91.6008,91.7702,10018.0
2023-08-08 11:35:00,102.86,102.88,102.74,102.85,10895.0,91.7346,91.7524,91.6275,91.7257,10895.0
2023-08-08 11:40:00,102.83,103.01,102.76,103.01,6817.0,91.7078,91.8683,91.6454,91.8683,6817.0
2023-08-08 11:45:00,103.01,103.14,102.96,103.09,8164.0,91.8683,91.9843,91.8238,91.9397,8164.0
2023-08-08 11:50:00,103.06,103.12,102.95,103.01,9365.0,91.9129,91.9664,91.8148,91.8683,9365.0
2023-08-08 11:55:00,102.98,103.02,102.83,102.83,4824.0,91.8416,91.8773,91.7078,91.7078,4824.0
2023-08-08 12:00:00,102.82,102.93,102.82,102.91,4088.0,91.6989,91.797,91.6989,91.7792,4088.0
2023-08-08 12:05:00,102.86,102.89,102.8,102.83,5455.0,91.7346,91.7613,91.6811,91.7078,5455.0
2023-08-08 12:10:00,102.8,102.95,102.8,102.87,1989.0,91.6811,91.8148,91.6811,91.7435,1989.0
2023-08-08 12:15:00,102.87,103.04,102.87,102.98,5452.0,91.7435,91.8951,91.7435,91.8416,5452.0
2023-08-08 12:20:00,102.98,102.98,102.81,102.82,5116.0,91.8416,91.8416,91.69,91.6989,5116.0
2023-08-08 12:25:00,102.8,102.99,102.78,102.99,8091.0,91.6811,91.8505,91.6632,91.8505,8091.0
2023-08-08 12:30:00,102.94,103.03,102.89,102.93,5715.0,91.8059,91.8862,91.7613,91.797,5715.0
2023-08-08 12:35:00,102.88,103.03,102.88,102.95,2906.0,91.7524,91.8862,91.7524,91.8148,2906.0
2023-08-08 12:40:00,102.95,103.02,102.94,102.97,14678.0,91.8148,91.8773,91.8059,91.8327,14678.0
2023-08-08 12:45:00,102.98,103.18,102.97,103.14,15029.0,91.8416,92.02,91.8327,91.9843,15029.0
2023-08-08 12:50:00,103.14,103.17,103.08,103.14,3163.0,91.9843,92.011,91.9308,91.9843,3163.0
2023-08-08 12:55:00,103.14,103.14,103.04,103.12,8198.0,91.9843,91.9843,91.8951,91.9664,8198.0
2023-08-08 13:00:00,103.12,103.17,103.08,103.08,5635.0,91.9664,92.011,91.9308,91.9308,5635.0
2023-08-08 13:05:00,103.08,103.15,103.03,103.05,20512.0,91.9308,91.9932,91.8862,91.904,20512.0
2023-08-08 13:10:00,103.07,103.07,102.85,103.0,54616.0,91.9219,91.9219,91.7257,91.8594,54616.0
2023-08-08 13:15:00,102.98,103.31,102.96,103.3,7438.0,91.8416,92.1359,91.8238,92.127,7438.0
2023-08-08 13:20:00,103.29,103.39,103.26,103.34,4311.0,92.1181,92.2072,92.0913,92.1627,4311.0
2023-08-08 13:25:00,103.31,103.36,103.26,103.29,7120.0,92.1359,92.1805,92.0913,92.1181,7120.0
2023-08-08 13:30:00,103.32,103.47,103.23,103.39,18671.0,92.1448,92.2786,92.0645,92.2072,18671.0
2023-08-08 13:35:00,103.37,103.45,103.34,103.45,5648.0,92.1894,92.2608,92.1627,92.2608,5648.0
2023-08-08 13:40:00,103.4,103.56,103.4,103.52,6223.0,92.2162,92.3589,92.2162,92.3232,6223.0
2023-08-08 13:45:00,103.48,103.48,103.36,103.38,10950.0,92.2875,92.2875,92.1805,92.1983,10950.0
2023-08-08 13:50:00,103.37,103.37,103.2,103.22,13740.0,92.1894,92.1894,92.0378,92.0556,13740.0
2023-08-08 13:55:00,103.24,103.31,103.2,103.27,9202.0,92.0735,92.1359,92.0378,92.1002,9202.0
2023-08-08 14:00:00,103.26,103.26,103.17,103.2,12305.0,92.0913,92.0913,92.011,92.0378,12305.0
2023-08-08 14:05:00,103.2,103.32,103.16,103.26,14413.0,92.0378,92.1448,92.0021,92.0913,14413.0
2023-08-08 14:10:00,103.27,103.41,103.27,103.35,7589.0,92.1002,92.2251,92.1002,92.1716,7589.0
2023-08-08 14:15:00,103.34,103.46,103.32,103.44,8167.0,92.1627,92.2697,92.1448,92.2518,8167.0
2023-08-08 14:20:00,103.47,103.55,103.4,103.41,8295.0,92.2786,92.3499,92.2162,92.2251,8295.0
2023-08-08 14:25:00,103.45,103.46,103.32,103.46,4904.0,92.2608,92.2697,92.1448,92.2697,4904.0
2023-08-08 14:30:00,103.43,103.59,103.43,103.52,6230.0,92.2429,92.3856,92.2429,92.3232,6230.0
2023-08-08 14:35:00,103.5,103.58,103.45,103.48,7995.0,92.3053,92.3767,92.2608,92.2875,7995.0
2023-08-08 14:40:00,103.48,103.56,103.44,103.5,13543.0,92.2875,92.3589,92.2518,92.3053,13543.0
2023-08-08 14:45:00,103.57,103.66,103.51,103.63,4801.0,92.3678,92.448,92.3143,92.4213,4801.0
2023-08-08 14:50:00,103.67,103.74,103.65,103.7,7269.0,92.457,92.5194,92.4391,92.4837,7269.0
2023-08-08 14:55:00,103.71,103.85,103.66,103.78,9855.0,92.4926,92.6175,92.448,92.5551,9855.0
2023-08-08 15:00:00,103.78,103.94,103.77,103.91,9602.0,92.5551,92.6978,92.5461,92.671,9602.0
2023-08-08 15:05:00,103.93,104.0,103.86,103.86,10587.0,92.6888,92.7513,92.6264,92.6264,10587.0
2023-08-08 15:10:00,103.87,103.9,103.78,103.79,16857.0,92.6353,92.6621,92.5551,92.564,16857.0
2023-08-08 15:15:00,103.83,103.93,103.77,103.93,11158.0,92.5997,92.6888,92.5461,92.6888,11158.0
2023-08-08 15:20:00,103.94,104.15,103.91,104.15,14207.0,92.6978,92.885,92.671,92.885,14207.0
2023-08-08 15:25:00,104.17,104.21,104.05,104.08,10528.0,92.9029,92.9386,92.7959,92.8226,10528.0
2023-08-08 15:30:00,104.08,104.16,104.05,104.09,13541.0,92.8226,92.894,92.7959,92.8315,13541.0
2023-08-08 15:35:00,104.14,104.17,104.02,104.07,13213.0,92.8761,92.9029,92.7691,92.8137,13213.0
2023-08-08 15:40:00,104.09,104.27,104.08,104.23,17725.0,92.8315,92.9921,92.8226,92.9564,17725.0
2023-08-08 15:45:00,104.22,104.28,104.13,104.13,29184.0,92.9475,93.001,92.8672,92.8672,29184.0
2023-08-08 15:50:00,104.15,104.16,103.94,103.96,39782.0,92.885,92.894,92.6978,92.7156,39782.0
2023-08-08 15:55:00,103.96,104.11,103.93,104.04,117519.0,92.7156,92.8494,92.6888,92.7869,117519.0
2023-08-09 09:30:00,103.7,104.09,103.49,103.77,26638.0,92.4837,92.8315,92.2964,92.5461,26638.0
2023-08-09 09:35:00,103.85,104.05,103.7,103.85,34328.0,92.6175,92.7959,92.4837,92.6175,34328.0
2023-08-09 09:40:00,103.93,104.19,103.82,104.15,34398.0,92.6888,92.9207,92.5907,92.885,34398.0
2023-08-09 09:45:00,104.08,104.25,104.0,104.12,4440.0,92.8226,92.9742,92.7513,92.8583,4440.0
2023-08-09 09:50:00,104.25,104.42,104.17,104.3,4508.0,92.9742,93.1258,92.9029,93.0188,4508.0
2023-08-09 09:55:00,104.33,104.55,104.3,104.41,8448.0,93.0456,93.2418,93.0188,93.1169,8448.0
2023-08-09 10:00:00,104.49,104.61,104.49,104.58,3866.0,93.1883,93.2953,93.1883,93.2685,3866.0
2023-08-09 10:05:00,104.58,104.62,104.35,104.41,2639.0,93.2685,93.3042,93.0634,93.1169,2639.0
2023-08-09 10:10:00,104.39,104.58,104.29,104.52,5069.0,93.0991,93.2685,93.0099,93.215,5069.0
2023-08-09 10:15:00,104.49,104.62,104.47,104.47,10017.0,93.1883,93.3042,93.1704,93.1704,10017.0
2023-08-09 10:20:00,104.44,104.48,104.38,104.42,15126.0,93.1437,93.1793,93.0902,93.1258,15126.0
2023-08-09 10:25:00,104.42,104.44,104.29,104.34,15074.0,93.1258,93.1437,93.0099,93.0545,15074.0
2023-08-09 10:30:00,104.35,104.39,104.13,104.26,17397.0,93.0634,93.0991,92.8672,92.9831,17397.0
2023-08-09 10:35:00,104.26,104.42,104.25,104.38,13813.0,92.9831,93.1258,92.9742,93.0902,13813.0
2023-08-09 10:40:00,104.38,104.46,104.3,104.31,38177.0,93.0902,93.1615,93.0188,93.0277,38177.0
2023-08-09 10:45:00,104.32,104.6,104.3,104.53,19224.0,93.0367,93.2864,93.0188,93.2239,19224.0
2023-08-09 10:50:00,104.53,104.6,104.37,104.46,10548.0,93.2239,93.2864,93.0812,93.1615,10548.0
2023-08-09 10:55:00,104.46,104.86,104.46,104.82,9519.0,93.1615,93.5182,93.1615,93.4826,9519.0
2023-08-09 11:00:00,104.86,104.88,104.72,104.76,9109.0,93.5182,93.5361,93.3934,93.4291,9109.0
2023-08-09 11:05:00,104.76,104.9,104.67,104.9,38080.0,93.4291,93.5539,93.3488,93.5539,38080.0
2023-08-09 11:10:00,104.93,105.03,104.92,104.99,16711.0,93.5807,93.6699,93.5718,93.6342,16711.0
2023-08-09 11:15:00,105.0,105.0,104.66,104.75,9462.0,93.6431,93.6431,93.3399,93.4201,9462.0
2023-08-09 11:20:00,104.77,104.77,104.62,104.64,5785.0,93.438,93.438,93.3042,93.322,5785.0
2023-08-09 11:25:00,104.63,104.71,104.58,104.71,5635.0,93.3131,93.3845,93.2685,93.3845,5635.0
2023-08-09 11:30:00,104.7,104.84,104.65,104.73,12645.0,93.3756,93.5004,93.331,93.4023,12645.0
2023-08-09 11:35:00,104.74,104.85,104.62,104.8,8947.0,93.4112,93.5093,93.3042,93.4647,8947.0
2023-08-09 11:40:00,104.82,104.82,104.6,104.66,10279.0,93.4826,93.4826,93.2864,93.3399,10279.0
2023-08-09 11:45:00,104.66,104.67,104.52,104.52,8283.0,93.3399,93.3488,93.215,93.215,8283.0
2023-08-09 11:50:00,104.49,104.54,104.26,104.27,7910.0,93.1883,93.2329,92.9831,92.9921,7910.0
2023-08-09 11:55:00,104.25,104.3,104.19,104.3,12983.0,92.9742,93.0188,92.9207,93.0188,12983.0
2023-08-09 12:00:00,104.26,104.27,104.13,104.19,6253.0,92.9831,92.9921,92.8672,92.9207,6253.0
2023-08-09 12:05:00,104.21,104.29,104.18,104.22,9228.0,92.9386,93.0099,92.9118,92.9475,9228.0
2023-08-09 12:10:00,104.21,104.23,104.11,104.21,8113.0,92.9386,92.9564,92.8494,92.9386,8113.0
2023-08-09 12:15:00,104.24,104.24,104.04,104.05,6475.0,92.9653,92.9653,92.7869,92.7959,6475.0
2023-08-09 12:20:00,104.02,104.16,104.01,104.13,11195.0,92.7691,92.894,92.7602,92.8672,11195.0
2023-08-09 12:25:00,104.14,104.21,104.12,104.15,6606.0,92.8761,92.9386,92.8583,92.885,6606.0
2023-08-09 12:30:00,104.15,104.28,104.11,104.28,7461.0,92.885,93.001,92.8494,93.001,7461.0
2023-08-09 12:35:00,104.28,104.31,104.21,104.26,6275.0,93.001,93.0277,92.9386,92.9831,6275.0
2023-08-09 12:40:00,104.25,104.38,104.23,104.28,8658.0,92.9742,93.0902,92.9564,93.001,8658.0
2023-08-09 12:45:00,104.27,104.34,104.21,104.22,5795.0,92.9921,93.0545,92.9386,92.9475,5795.0
2023-08-09 12:50:00,104.17,104.25,104.11,104.23,9965.0,92.9029,92.9742,92.8494,92.9564,9965.0
2023-08-09 12:55:00,104.24,104.28,104.09,104.1,3397.0,92.9653,93.001,92.8315,92.8404,3397.0
2023-08-09 13:00:00,104.11,104.19,104.03,104.19,7704.0,92.8494,92.9207,92.778,92.9207,7704.0
2023-08-09 13:05:00,104.21,104.24,104.13,104.22,8258.0,92.9386,92.9653,92.8672,92.9475,8258.0
2023-08-09 13:10:00,104.23,104.25,104.16,104.16,8313.0,92.9564,92.9742,92.894,92.894,8313.0
2023-08-09 13:15:00,104.18,104.34,104.16,104.3,18326.0,92.9118,93.0545,92.894,93.0188,18326.0
2023-08-09 13:20:00,104.29,104.36,104.27,104.33,7362.0,93.0099,93.0723,92.9921,93.0456,7362.0
2023-08-09 13:25:00,104.36,104.41,104.23,104.28,8024.0,93.0723,93.1169,92.9564,93.001,8024.0
2023-08-09 13:30:00,104.3,104.45,104.3,104.38,9178.0,93.0188,93.1526,93.0188,93.0902,9178.0
2023-08-09 13:35:00,104.41,104.43,104.31,104.32,4806.0,93.1169,93.1348,93.0277,93.0367,4806.0
2023-08-09 13:40:00,104.33,104.42,104.32,104.37,6535.0,93.0456,93.1258,93.0367,93.0812,6535.0
2023-08-09 13:45:00,104.37,104.43,104.32,104.34,6486.0,93.0812,93.1348,93.0367,93.0545,6486.0
2023-08-09 13:50:00,104.3,104.37,104.27,104.36,6575.0,93.0188,93.0812,92.9921,93.0723,6575.0
2023-08-09 13:55:00,104.37,104.44,104.36,104.39,9603.0,93.0812,93.1437,93.0723,93.0991,9603.0
2023-08-09 14:00:00,104.35,104.55,104.35,104.55,20222.0,93.0634,93.2418,93.0634,93.2418,20222.0
2023-08-09 14:05:00,104.57,104.7,104.55,104.65,10904.0,93.2596,93.3756,93.2418,93.331,10904.0
2023-08-09 14:10:00,104.64,104.66,104.54,104.59,18349.0,93.322,93.3399,93.2329,93.2775,18349.0
2023-08-09 14:15:00,104.59,104.59,104.52,104.58,8232.0,93.2775,93.2775,93.215,93.2685,8232.0
2023-08-09 14:20:00,104.57,104.62,104.49,104.53,23643.0,93.2596,93.3042,93.1883,93.2239,23643.0
2023-08-09 14:25:00,104.49,104.57,104.49,104.49,13310.0,93.1883,93.2596,93.1883,93.1883,13310.0
2023-08-09 14:30:00,104.5,104.64,104.5,104.61,14838.0,93.1972,93.322,93.1972,93.2953,14838.0
2023-08-09 14:35:00,104.61,104.62,104.38,104.44,10268.0,93.2953,93.3042,93.0902,93.1437,10268.0
2023-08-09 14:40:00,104.44,104.46,104.3,104.31,8918.0,93.1437,93.1615,93.0188,93.0277,8918.0
2023-08-09 14:45:00,104.31,104.48,104.28,104.47,8679.0,93.0277,93.1793,93.001,93.1704,8679.0
2023-08-09 14:50:00,104.45,104.48,104.38,104.47,9255.0,93.1526,93.1793,93.0902,93.1704,9255.0
2023-08-09 14:55:00,104.46,104.55,104.44,104.51,8322.0,93.1615,93.2418,93.1437,93.2061,8322.0
2023-08-09 15:00:00,104.49,104.55,104.47,104.53,10349.0,93.1883,93.2418,93.1704,93.2239,10349.0
2023-08-09 15:05:00,104.53,104.54,104.44,104.51,17389.0,93.2239,93.2329,93.1437,93.2061,17389.0
2023-08-09 15:10:00,104.5,104.51,104.37,104.42,14461.0,93.1972,93.2061,93.0812,93.1258,14461.0
2023-08-09 15:15:00,104.44,104.58,104.37,104.5,20860.0,93.1437,93.2685,93.0812,93.1972,20860.0
2023-08-09 15:20:00,104.5,104.71,104.49,104.66,27064.0,93.1972,93.3845,93.1883,93.3399,27064.0
2023-08-09 15:25:00,104.67,104.77,104.54,104.62,16541.0,93.3488,93.438,93.2329,93.3042,16541.0
2023-08-09 15:30:00,104.62,104.67,104.59,104.66,15923.0,93.3042,93.3488,93.2775,93.3399,15923.0
2023-08-09 15:35:00,104.65,104.79,104.64,104.72,18361.0,93.331,93.4558,93.322,93.3934,18361.0
2023-08-09 15:40:00,104.73,104.87,104.72,104.86,22914.0,93.4023,93.5272,93.3934,93.5182,22914.0
2023-08-09 15:45:00,104.86,104.88,104.61,104.63,67302.0,93.5182,93.5361,93.2953,93.3131,67302.0
2023-08-09 15:50:00,104.64,104.8,104.57,104.64,60109.0,93.322,93.4647,93.2596,93.322,60109.0
2023-08-09 15:55:00,104.65,104.7,104.54,104.64,182009.0,93.331,93.3756,93.2329,93.322,182009.0
2023-08-10 09:30:00,103.8,104.86,103.8,104.86,59023.0,92.5729,93.5182,92.5729,93.5182,59023.0
2023-08-10 09:35:00,104.89,104.98,104.63,104.64,21816.0,93.545,93.6253,93.3131,93.322,21816.0
2023-08-10 09:40:00,104.54,104.91,104.43,104.81,16593.0,93.2329,93.5628,93.1348,93.4737,16593.0
2023-08-10 09:45:00,104.81,105.04,104.78,104.98,25209.0,93.4737,93.6788,93.4469,93.6253,25209.0
2023-08-10 09:50:00,105.07,105.14,104.43,104.57,50221.0,93.7055,93.768,93.1348,93.2596,50221.0
2023-08-10 09:55:00,104.6,104.99,104.57,104.99,21487.0,93.2864,93.6342,93.2596,93.6342,21487.0
2023-08-10 10:00:00,105.08,105.09,104.79,104.96,16338.0,93.7145,93.7234,93.4558,93.6074,16338.0
2023-08-10 10:05:00,104.92,105.13,104.81,104.95,33796.0,93.5718,93.759,93.4737,93.5985,33796.0
2023-08-10 10:10:00,104.98,105.07,104.9,104.96,21219.0,93.6253,93.7055,93.5539,93.6074,21219.0
2023-08-10 10:15:00,104.93,105.09,104.9,105.0,49013.0,93.5807,93.7234,93.5539,93.6431,49013.0
2023-08-10 10:20:00,105.0,105.09,104.81,105.04,35071.0,93.6431,93.7234,93.4737,93.6788,35071.0
2023-08-10 10:25:00,105.04,105.12,105.01,105.03,37618.0,93.6788,93.7501,93.652,93.6699,37618.0
2023-08-10 10:30:00,105.07,105.18,104.95,105.09,29114.0,93.7055,93.8036,93.5985,93.7234,29114.0
2023-08-10 10:35:00,105.08,105.2,104.97,105.2,62478.0,93.7145,93.8215,93.6163,93.8215,62478.0
2023-08-10 10:40:00,105.16,105.36,105.1,105.28,66114.0,93.7858,93.9642,93.7323,93.8928,66114.0
2023-08-10 10:45:00,105.22,105.32,104.91,105.0,38533.0,93.8393,93.9285,93.5628,93.6431,38533.0
2023-08-10 10:50:00,105.02,105.21,104.99,105.19,14035.0,93.6609,93.8304,93.6342,93.8126,14035.0
2023-08-10 10:55:00,105.14,105.22,104.99,105.1,15070.0,93.768,93.8393,93.6342,93.7323,15070.0
2023-08-10 11:00:00,105.09,105.14,104.92,105.0,33752.0,93.7234,93.768,93.5718,93.6431,33752.0
2023-08-10 11:05:00,104.95,105.08,104.93,105.02,95067.0,93.5985,93.7145,93.5807,93.6609,95067.0
2023-08-10 11:10:00,105.01,105.15,105.0,105.14,26764.0,93.652,93.7769,93.6431,93.768,26764.0
2023-08-10 11:15:00,105.09,105.15,104.93,105.11,158492.0,93.7234,93.7769,93.5807,93.7412,158492.0
2023-08-10 11:20:00,105.09,105.15,105.06,105.11,32713.0,93.7234,93.7769,93.6966,93.7412,32713.0
2023-08-10 11:25:00,105.14,105.25,105.04,105.12,21767.0,93.768,93.8661,93.6788,93.7501,21767.0
2023-08-10 11:30:00,105.12,105.16,105.0,105.11,38222.0,93.7501,93.7858,93.6431,93.7412,38222.0
2023-08-10 11:35:00,105.09,105.15,105.02,105.12,41207.0,93.7234,93.7769,93.6609,93.7501,41207.0
2023-08-10 11:40:00,105.08,105.17,104.99,105.1,20024.0,93.7145,93.7947,93.6342,93.7323,20024.0
2023-08-10 11:45:00,105.07,105.16,105.0,105.09,10856.0,93.7055,93.7858,93.6431,93.7234,10856.0
2023-08-10 11:50:00,105.11,105.16,104.96,105.0,26246.0,93.7412,93.7858,93.6074,93.6431,26246.0
2023-08-10 11:55:00,105.01,105.12,104.95,105.11,16094.0,93.652,93.7501,93.5985,93.7412,16094.0
2023-08-10 12:00:00,105.1,105.22,104.97,105.15,30358.0,93.7323,93.8393,93.6163,93.7769,30358.0
2023-08-10 12:05:00,105.14,105.15,104.95,104.98,22837.0,93.768,93.7769,93.5985,93.6253,22837.0
2023-08-10 12:10:00,104.96,105.07,104.96,105.0,8703.0,93.6074,93.7055,93.6074,93.6431,8703.0
2023-08-10 12:15:00,105.04,105.14,104.89,105.06,13039.0,93.6788,93.768,93.545,93.6966,13039.0
2023-08-10 12:20:00,105.06,105.08,104.9,104.9,11535.0,93.6966,93.7145,93.5539,93.5539,11535.0
2023-08-10 12:25:00,104.93,104.93,104.67,104.77,6434.0,93.5807,93.5807,93.3488,93.438,6434.0
2023-08-10 12:30:00,104.8,104.88,104.77,104.85,5663.0,93.4647,93.5361,93.438,93.5093,5663.0
2023-08-10 12:35:00,104.81,104.87,104.73,104.84,6799.0,93.4737,93.5272,93.4023,93.5004,6799.0
2023-08-10 12:40:00,104.83,104.87,104.75,104.87,5382.0,93.4915,93.5272,93.4201,93.5272,5382.0
2023-08-10 12:45:00,104.83,105.0,104.83,105.0,7257.0,93.4915,93.6431,93.4915,93.6431,7257.0
2023-08-10 12:50:00,104.99,105.0,104.92,104.97,9427.0,93.6342,93.6431,93.5718,93.6163,9427.0
2023-08-10 12:55:00,105.0,105.0,104.74,104.82,14176.0,93.6431,93.6431,93.4112,93.4826,14176.0
2023-08-10 13:00:00,104.82,104.9,104.58,104.67,6334.0,93.4826,93.5539,93.2685,93.3488,6334.0
2023-08-10 13:05:00,104.65,104.91,104.64,104.87,10850.0,93.331,93.5628,93.322,93.5272,10850.0
2023-08-10 13:10:00,104.88,105.06,104.82,104.95,31379.0,93.5361,93.6966,93.4826,93.5985,31379.0
2023-08-10 13:15:00,104.94,104.95,104.74,104.8,12928.0,93.5896,93.5985,93.4112,93.4647,12928.0
2023-08-10 13:20:00,104.79,104.82,104.75,104.77,7381.0,93.4558,93.4826,93.4201,93.438,7381.0
2023-08-10 13:25:00,104.79,104.82,104.68,104.72,7591.0,93.4558,93.4826,93.3577,93.3934,7591.0
2023-08-10 13:30:00,104.68,104.68,104.54,104.66,7085.0,93.3577,93.3577,93.2329,93.3399,7085.0
2023-08-10 13:35:00,104.64,104.65,104.42,104.42,5432.0,93.322,93.331,93.1258,93.1258,5432.0
2023-08-10 13:40:00,104.44,104.53,104.38,104.39,12371.0,93.1437,93.2239,93.0902,93.0991,12371.0
2023-08-10 13:45:00,104.4,104.56,104.32,104.56,19253.0,93.108,93.2507,93.0367,93.2507,19253.0
2023-08-10 13:50:00,104.61,104.69,104.53,104.56,9465.0,93.2953,93.3666,93.2239,93.2507,9465.0
2023-08-10 13:55:00,104.55,104.56,104.41,104.53,7601.0,93.2418,93.2507,93.1169,93.2239,7601.0
2023-08-10 14:00:00,104.49,104.63,104.48,104.58,7307.0,93.1883,93.3131,93.1793,93.2685,7307.0
2023-08-10 14:05:00,104.62,104.78,104.61,104.78,9700.0,93.3042,93.4469,93.2953,93.4469,9700.0
2023-08-10 14:10:00,104.73,104.93,104.73,104.93,15172.0,93.4023,93.5807,93.4023,93.5807,15172.0
2023-08-10 14:15:00,104.88,104.93,104.82,104.84,9479.0,93.5361,93.5807,93.4826,93.5004,9479.0
2023-08-10 14:20:00,104.83,104.91,104.8,104.86,10859.0,93.4915,93.5628,93.4647,93.5182,10859.0
2023-08-10 14:25:00,104.87,104.88,104.81,104.84,11547.0,93.5272,93.5361,93.4737,93.5004,11547.0
2023-08-10 14:30:00,104.84,104.85,104.67,104.7,13868.0,93.5004,93.5093,93.3488,93.3756,13868.0
2023-08-10 14:35:00,104.7,104.78,104.59,104.72,45427.0,93.3756,93.4469,93.2775,93.3934,45427.0
2023-08-10 14:40:00,104.73,104.73,104.56,104.65,12105.0,93.4023,93.4023,93.2507,93.331,12105.0
2023-08-10 14:45:00,104.65,104.87,104.64,104.75,12930.0,93.331,93.5272,93.322,93.4201,12930.0
2023-08-10 14:50:00,104.77,104.79,104.65,104.65,17767.0,93.438,93.4558,93.331,93.331,17767.0
2023-08-10 14:55:00,104.69,104.72,104.56,104.62,10349.0,93.3666,93.3934,93.2507,93.3042,10349.0
2023-08-10 15:00:00,104.63,104.63,104.51,104.55,8021.0,93.3131,93.3131,93.2061,93.2418,8021.0
2023-08-10 15:05:00,104.57,104.69,104.56,104.67,7021.0,93.2596,93.3666,93.2507,93.3488,7021.0
2023-08-10 15:10:00,104.69,104.83,104.68,104.79,19998.0,93.3666,93.4915,93.3577,93.4558,19998.0
2023-08-10 15:15:00,104.77,104.84,104.75,104.79,10672.0,93.438,93.5004,93.4201,93.4558,10672.0
2023-08-10 15:20:00,104.8,104.85,104.7,104.74,15143.0,93.4647,93.5093,93.3756,93.4112,15143.0
2023-08-10 15:25:00,104.7,104.7,104.51,104.56,19172.0,93.3756,93.3756,93.2061,93.2507,19172.0
2023-08-10 15:30:00,104.54,104.59,104.41,104.44,16073.0,93.2329,93.2775,93.1169,93.1437,16073.0
2023-08-10 15:35:00,104.44,104.56,104.39,104.55,42524.0,93.1437,93.2507,93.0991,93.2418,42524.0
2023-08-10 15:40:00,104.56,104.6,104.43,104.48,58355.0,93.2507,93.2864,93.1348,93.1793,58355.0
2023-08-10 15:45:00,104.47,104.64,104.35,104.54,90553.0,93.1704,93.322,93.0634,93.2329,90553.0
2023-08-10 15:50:00,104.53,104.85,104.49,104.82,96510.0,93.2239,93.5093,93.1883,93.4826,96510.0
2023-08-10 15:55:00,104.83,104.89,104.64,104.69,232450.0,93.4915,93.545,93.322,93.3666,232450.0
2023-08-11 09:30:00,104.28,104.87,104.28,104.67,42845.0,93.001,93.5272,93.001,93.3488,42845.0
2023-08-11 09:35:00,104.7,104.71,104.28,104.35,7662.0,93.3756,93.3845,93.001,93.0634,7662.0
2023-08-11 09:40:00,104.32,104.45,104.23,104.39,23078.0,93.0367,93.1526,92.9564,93.0991,23078.0
2023-08-11 09:45:00,104.37,104.59,104.35,104.51,29310.0,93.0812,93.2775,93.0634,93.2061,29310.0
2023-08-11 09:50:00,104.52,104.86,104.44,104.68,17633.0,93.215,93.5182,93.1437,93.3577,17633.0
2023-08-11 09:55:00,104.67,104.7,104.42,104.42,17356.0,93.3488,93.3756,93.1258,93.1258,17356.0
2023-08-11 10:00:00,104.58,104.78,104.51,104.59,24267.0,93.2685,93.4469,93.2061,93.2775,24267.0
2023-08-11 10:05:00,104.47,104.73,104.43,104.73,74330.0,93.1704,93.4023,93.1348,93.4023,74330.0
2023-08-11 10:10:00,104.75,104.88,104.61,104.81,17194.0,93.4201,93.5361,93.2953,93.4737,17194.0
2023-08-11 10:15:00,104.82,104.96,104.71,104.81,36737.0,93.4826,93.6074,93.3845,93.4737,36737.0
2023-08-11 10:20:00,104.84,104.92,104.77,104.78,23482.0,93.5004,93.5718,93.438,93.4469,23482.0
2023-08-11 10:25:00,104.81,104.85,104.57,104.58,13698.0,93.4737,93.5093,93.2596,93.2685,13698.0
2023-08-11 10:30:00,104.61,104.68,104.43,104.55,18052.0,93.2953,93.3577,93.1348,93.2418,18052.0
2023-08-11 10:35:00,104.54,104.67,104.3,104.67,19184.0,93.2329,93.3488,93.0188,93.3488,19184.0
2023-08-11 10:40:00,104.7,104.77,104.57,104.61,11684.0,93.3756,93.438,93.2596,93.2953,11684.0
2023-08-11 10:45:00,104.63,104.73,104.52,104.53,10557.0,93.3131,93.4023,93.215,93.2239,10557.0
2023-08-11 10:50:00,104.53,104.53,104.31,104.41,12460.0,93.2239,93.2239,93.0277,93.1169,12460.0
2023-08-11 10:55:00,104.39,104.47,104.18,104.29,19933.0,93.0991,93.1704,92.9118,93.0099,19933.0
2023-08-11 11:00:00,104.31,104.35,104.17,104.26,9096.0,93.0277,93.0634,92.9029,92.9831,9096.0
2023-08-11 11:05:00,104.22,104.3,104.07,104.27,7535.0,92.9475,93.0188,92.8137,92.9921,7535.0
2023-08-11 11:10:00,104.28,104.29,104.12,104.15,7044.0,93.001,93.0099,92.8583,92.885,7044.0
2023-08-11 11:15:00,104.15,104.23,104.11,104.2,34949.0,92.885,92.9564,92.8494,92.9296,34949.0
2023-08-11 11:20:00,104.17,104.27,104.17,104.21,11432.0,92.9029,92.9921,92.9029,92.9386,11432.0
2023-08-11 11:25:00,104.22,104.34,104.12,104.27,14234.0,92.9475,93.0545,92.8583,92.9921,14234.0
2023-08-11 11:30:00,104.25,104.32,104.12,104.29,14468.0,92.9742,93.0367,92.8583,93.0099,14468.0
2023-08-11 11:35:00,104.3,104.3,104.05,104.05,12678.0,93.0188,93.0188,92.7959,92.7959,12678.0
2023-08-11 11:40:00,104.07,104.3,104.06,104.29,7700.0,92.8137,93.0188,92.8048,93.0099,7700.0
2023-08-11 11:45:00,104.29,104.69,104.28,104.57,21827.0,93.0099,93.3666,93.001,93.2596,21827.0
2023-08-11 11:50:00,104.55,104.64,104.55,104.62,9099.0,93.2418,93.322,93.2418,93.3042,9099.0
2023-08-11 11:55:00,104.62,104.74,104.53,104.73,11031.0,93.3042,93.4112,93.2239,93.4023,11031.0
2023-08-11 12:00:00,104.73,104.83,104.58,104.61,18450.0,93.4023,93.4915,93.2685,93.2953,18450.0
2023-08-11 12:05:00,104.62,104.72,104.6,104.67,14609.0,93.3042,93.3934,93.2864,93.3488,14609.0
2023-08-11 12:10:00,104.66,104.67,104.48,104.57,7252.0,93.3399,93.3488,93.1793,93.2596,7252.0
2023-08-11 12:15:00,104.54,104.65,104.54,104.58,5698.0,93.2329,93.331,93.2329,93.2685,5698.0
2023-08-11 12:20:00,104.57,104.6,104.5,104.56,6938.0,93.2596,93.2864,93.1972,93.2507,6938.0
2023-08-11 12:25:00,104.58,104.61,104.5,104.57,7525.0,93.2685,93.2953,93.1972,93.2596,7525.0
2023-08-11 12:30:00,104.53,104.6,104.45,104.54,13934.0,93.2239,93.2864,93.1526,93.2329,13934.0
2023-08-11 12:35:00,104.55,104.57,104.48,104.57,10019.0,93.2418,93.2596,93.1793,93.2596,10019.0
2023-08-11 12:40:00,104.57,104.61,104.5,104.55,9831.0,93.2596,93.2953,93.1972,93.2418,9831.0
2023-08-11 12:45:00,104.53,104.53,104.4,104.4,7449.0,93.2239,93.2239,93.108,93.108,7449.0
2023-08-11 12:50:00,104.35,104.42,104.33,104.38,7293.0,93.0634,93.1258,93.0456,93.0902,7293.0
2023-08-11 12:55:00,104.39,104.44,104.36,104.44,9434.0,93.0991,93.1437,93.0723,93.1437,9434.0
2023-08-11 13:00:00,104.45,104.48,104.39,104.42,7804.0,93.1526,93.1793,93.0991,93.1258,7804.0
2023-08-11 13:05:00,104.44,104.49,104.34,104.46,7439.0,93.1437,93.1883,93.0545,93.1615,7439.0
2023-08-11 13:10:00,104.45,104.46,104.34,104.37,14158.0,93.1526,93.1615,93.0545,93.0812,14158.0
2023-08-11 13:15:00,104.4,104.46,104.36,104.45,12245.0,93.108,93.1615,93.0723,93.1526,12245.0
2023-08-11 13:20:00,104.45,104.51,104.37,104.38,6093.0,93.1526,93.2061,93.0812,93.0902,6093.0
2023-08-11 13:25:00,104.38,104.65,104.38,104.63,8400.0,93.0902,93.331,93.0902,93.3131,8400.0
2023-08-11 13:30:00,104.63,104.7,104.56,104.6,24034.0,93.3131,93.3756,93.2507,93.2864,24034.0
2023-08-11 13:35:00,104.61,104.69,104.52,104.58,23725.0,93.2953,93.3666,93.215,93.2685,23725.0
2023-08-11 13:40:00,104.6,104.61,104.49,104.52,6286.0,93.2864,93.2953,93.1883,93.215,6286.0
2023-08-11 13:45:00,104.53,104.55,104.46,104.46,4456.0,93.2239,93.2418,93.1615,93.1615,4456.0
2023-08-11 13:50:00,104.49,104.56,104.38,104.44,20390.0,93.1883,93.2507,93.0902,93.1437,20390.0
2023-08-11 13:55:00,104.44,104.48,104.4,104.48,7772.0,93.1437,93.1793,93.108,93.1793,7772.0
2023-08-11 14:00:00,104.48,104.56,104.45,104.48,4254.0,93.1793,93.2507,93.1526,93.1793,4254.0
2023-08-11 14:05:00,104.48,104.6,104.47,104.55,7805.0,93.1793,93.2864,93.1704,93.2418,7805.0
2023-08-11 14:10:00,104.57,104.62,104.48,104.52,9628.0,93.2596,93.3042,93.1793,93.215,9628.0
2023-08-11 14:15:00,104.52,104.55,104.44,104.45,5302.0,93.215,93.2418,93.1437,93.1526,5302.0
2023-08-11 14:20:00,104.45,104.63,104.45,104.63,8071.0,93.1526,93.3131,93.1526,93.3131,8071.0
2023-08-11 14:25:00,104.68,104.69,104.55,104.55,10491.0,93.3577,93.3666,93.2418,93.2418,10491.0
2023-08-11 14:30:00,104.56,104.64,104.56,104.6,8098.0,93.2507,93.322,93.2507,93.2864,8098.0
2023-08-11 14:35:00,104.59,104.6,104.52,104.56,7909.0,93.2775,93.2864,93.215,93.2507,7909.0
2023-08-11 14:40:00,104.54,104.61,104.52,104.61,9387.0,93.2329,93.2953,93.215,93.2953,9387.0
2023-08-11 14:45:00,104.6,104.64,104.56,104.61,13725.0,93.2864,93.322,93.2507,93.2953,13725.0
2023-08-11 14:50:00,104.6,104.63,104.57,104.57,7178.0,93.2864,93.3131,93.2596,93.2596,7178.0
2023-08-11 14:55:00,104.59,104.63,104.52,104.59,17456.0,93.2775,93.3131,93.215,93.2775,17456.0
2023-08-11 15:00:00,104.59,104.59,104.47,104.54,7226.0,93.2775,93.2775,93.1704,93.2329,7226.0
2023-08-11 15:05:00,104.55,104.56,104.37,104.41,16765.0,93.2418,93.2507,93.0812,93.1169,16765.0
2023-08-11 15:10:00,104.38,104.4,104.31,104.32,8493.0,93.0902,93.108,93.0277,93.0367,8493.0
2023-08-11 15:15:00,104.31,104.38,104.26,104.37,17124.0,93.0277,93.0902,92.9831,93.0812,17124.0
2023-08-11 15:20:00,104.36,104.42,104.32,104.42,16195.0,93.0723,93.1258,93.0367,93.1258,16195.0
2023-08-11 15:25:00,104.41,104.48,104.34,104.34,10325.0,93.1169,93.1793,93.0545,93.0545,10325.0
2023-08-11 15:30:00,104.34,104.51,104.33,104.45,30184.0,93.0545,93.2061,93.0456,93.1526,30184.0
2023-08-11 15:35:00,104.45,104.47,104.29,104.34,22358.0,93.1526,93.1704,93.0099,93.0545,22358.0
2023-08-11 15:40:00,104.33,104.39,104.25,104.36,20373.0,93.0456,93.0991,92.9742,93.0723,20373.0
2023-08-11 15:45:00,104.35,104.38,104.22,104.25,18833.0,93.0634,93.0902,92.9475,92.9742,18833.0
2023-08-11 15:50:00,104.19,104.56,104.19,104.53,54974.0,92.9207,93.2507,92.9207,93.2239,54974.0
2023-08-11 15:55:00,104.51,104.52,104.28,104.41,133436.0,93.2061,93.215,93.001,93.1169,133436.0
2023-08-14 09:30:00,104.06,104.23,103.77,103.87,28319.0,92.8048,92.9564,92.5461,92.6353,28319.0
2023-08-14 09:35:00,103.98,104.28,103.83,103.93,14412.0,92.7334,93.001,92.5997,92.6888,14412.0
2023-08-14 09:40:00,104.0,104.06,103.63,103.75,16838.0,92.7513,92.8048,92.4213,92.5283,16838.0
2023-08-14 09:45:00,103.64,103.64,103.3,103.33,13300.0,92.4302,92.4302,92.127,92.1537,13300.0
2023-08-14 09:50:00,103.34,103.67,103.34,103.56,17335.0,92.1627,92.457,92.1627,92.3589,17335.0
2023-08-14 09:55:00,103.61,103.75,103.52,103.63,10530.0,92.4034,92.5283,92.3232,92.4213,10530.0
2023-08-14 10:00:00,103.62,103.8,103.57,103.57,9099.0,92.4124,92.5729,92.3678,92.3678,9099.0
2023-08-14 10:05:00,103.55,103.68,103.47,103.64,16494.0,92.3499,92.4659,92.2786,92.4302,16494.0
2023-08-14 10:10:00,103.62,103.64,103.39,103.48,23867.0,92.4124,92.4302,92.2072,92.2875,23867.0
2023-08-14 10:15:00,103.43,103.7,103.34,103.61,17815.0,92.2429,92.4837,92.1627,92.4034,17815.0
2023-08-14 10:20:00,103.64,103.74,103.49,103.7,9334.0,92.4302,92.5194,92.2964,92.4837,9334.0
2023-08-14 10:25:00,103.7,103.75,103.54,103.7,19619.0,92.4837,92.5283,92.341,92.4837,19619.0
2023-08-14 10:30:00,103.67,103.89,103.61,103.69,5378.0,92.457,92.6532,92.4034,92.4748,5378.0
2023-08-14 10:35:00,103.65,103.67,103.48,103.56,11054.0,92.4391,92.457,92.2875,92.3589,11054.0
2023-08-14 10:40:00,103.53,103.7,103.51,103.63,10169.0,92.3321,92.4837,92.3143,92.4213,10169.0
2023-08-14 10:45:00,103.65,103.81,103.59,103.7,9032.0,92.4391,92.5818,92.3856,92.4837,9032.0
2023-08-14 10:50:00,103.69,103.75,103.51,103.56,12057.0,92.4748,92.5283,92.3143,92.3589,12057.0
2023-08-14 10:55:00,103.62,103.62,103.44,103.54,6768.0,92.4124,92.4124,92.2518,92.341,6768.0
2023-08-14 11:00:00,103.55,103.56,103.47,103.5,6185.0,92.3499,92.3589,92.2786,92.3053,6185.0
2023-08-14 11:05:00,103.47,103.52,103.39,103.4,10497.0,92.2786,92.3232,92.2072,92.2162,10497.0
2023-08-14 11:10:00,103.37,103.54,103.35,103.4,8275.0,92.1894,92.341,92.1716,92.2162,8275.0
2023-08-14 11:15:00,103.42,103.57,103.42,103.57,6901.0,92.234,92.3678,92.234,92.3678,6901.0
2023-08-14 11:20:00,103.58,103.66,103.53,103.55,9198.0,92.3767,92.448,92.3321,92.3499,9198.0
2023-08-14 11:25:00,103.55,103.57,103.36,103.37,17376.0,92.3499,92.3678,92.1805,92.1894,17376.0
2023-08-14 11:30:00,103.37,103.38,103.24,103.25,13764.0,92.1894,92.1983,92.0735,92.0824,13764.0
2023-08-14 11:35:00,103.26,103.34,103.26,103.33,8289.0,92.0913,92.1627,92.0913,92.1537,8289.0
2023-08-14 11:40:00,103.32,103.43,103.29,103.42,10135.0,92.1448,92.2429,92.1181,92.234,10135.0
2023-08-14 11:45:00,103.4,103.5,103.37,103.4,6036.0,92.2162,92.3053,92.1894,92.2162,6036.0
2023-08-14 11:50:00,103.4,103.46,103.37,103.4,6652.0,92.2162,92.2697,92.1894,92.2162,6652.0
2023-08-14 11:55:00,103.36,103.37,103.18,103.2,9268.0,92.1805,92.1894,92.02,92.0378,9268.0
2023-08-14 12:00:00,103.2,103.23,103.02,103.16,17066.0,92.0378,92.0645,91.8773,92.0021,17066.0
2023-08-14 12:05:00,103.13,103.14,103.03,103.04,11143.0,91.9754,91.9843,91.8862,91.8951,11143.0
2023-08-14 12:10:00,103.05,103.19,103.05,103.08,11937.0,91.904,92.0289,91.904,91.9308,11937.0
2023-08-14 12:15:00,103.13,103.25,103.06,103.25,8983.0,91.9754,92.0824,91.9129,92.0824,8983.0
2023-08-14 12:20:00,103.28,103.3,103.19,103.24,12428.0,92.1091,92.127,92.0289,92.0735,12428.0
2023-08-14 12:25:00,103.24,103.29,103.06,103.1,15845.0,92.0735,92.1181,91.9129,91.9486,15845.0
2023-08-14 12:30:00,103.09,103.22,103.06,103.2,9880.0,91.9397,92.0556,91.9129,92.0378,9880.0
2023-08-14 12:35:00,103.2,103.29,103.2,103.28,7234.0,92.0378,92.1181,92.0378,92.1091,7234.0
2023-08-14 12:40:00,103.24,103.32,103.24,103.3,19546.0,92.0735,92.1448,92.0735,92.127,19546.0
2023-08-14 12:45:00,103.27,103.47,103.27,103.46,14836.0,92.1002,92.2786,92.1002,92.2697,14836.0
2023-08-14 12:50:00,103.49,103.58,103.46,103.5,7443.0,92.2964,92.3767,92.2697,92.3053,7443.0
2023-08-14 12:55:00,103.49,103.5,103.42,103.44,10673.0,92.2964,92.3053,92.234,92.2518,10673.0
2023-08-14 13:00:00,103.43,103.51,103.35,103.45,17566.0,92.2429,92.3143,92.1716,92.2608,17566.0
2023-08-14 13:05:00,103.42,103.42,103.33,103.4,35637.0,92.234,92.234,92.1537,92.2162,35637.0
2023-08-14 13:10:00,103.39,103.52,103.37,103.46,9496.0,92.2072,92.3232,92.1894,92.2697,9496.0
2023-08-14 13:15:00,103.45,103.63,103.45,103.51,16007.0,92.2608,92.4213,92.2608,92.3143,16007.0
2023-08-14 13:20:00,103.52,103.55,103.42,103.46,5931.0,92.3232,92.3499,92.234,92.2697,5931.0
2023-08-14 13:25:00,103.42,103.43,103.36,103.43,7068.0,92.234,92.2429,92.1805,92.2429,7068.0
2023-08-14 13:30:00,103.44,103.45,103.36,103.38,6904.0,92.2518,92.2608,92.1805,92.1983,6904.0
2023-08-14 13:35:00,103.38,103.49,103.38,103.42,5072.0,92.1983,92.2964,92.1983,92.234,5072.0
2023-08-14 13:40:00,103.4,103.49,103.36,103.44,13180.0,92.2162,92.2964,92.1805,92.2518,13180.0
2023-08-14 13:45:00,103.45,103.46,103.29,103.3,10291.0,92.2608,92.2697,92.1181,92.127,10291.0
2023-08-14 13:50:00,103.32,103.34,103.23,103.25,5594.0,92.1448,92.1627,92.0645,92.0824,5594.0
2023-08-14 13:55:00,103.25,103.34,103.19,103.24,12461.0,92.0824,92.1627,92.0289,92.0735,12461.0
2023-08-14 14:00:00,103.21,103.23,103.12,103.15,11660.0,92.0467,92.0645,91.9664,91.9932,11660.0
2023-08-14 14:05:00,103.14,103.2,103.07,103.07,17332.0,91.9843,92.0378,91.9219,91.9219,17332.0
2023-08-14 14:10:00,103.08,103.13,103.03,103.06,13890.0,91.9308,91.9754,91.8862,91.9129,13890.0
2023-08-14 14:15:00,103.06,103.08,102.97,103.04,17307.0,91.9129,91.9308,91.8327,91.8951,17307.0
2023-08-14 14:20:00,102.98,103.04,102.93,102.94,10630.0,91.8416,91.8951,91.797,91.8059,10630.0
2023-08-14 14:25:00,102.94,103.05,102.93,103.03,11996.0,91.8059,91.904,91.797,91.8862,11996.0
2023-08-14 14:30:00,103.03,103.08,102.96,103.02,16575.0,91.8862,91.9308,91.8238,91.8773,16575.0
2023-08-14 14:35:00,103.03,103.07,102.95,102.97,17080.0,91.8862,91.9219,91.8148,91.8327,17080.0
2023-08-14 14:40:00,102.96,103.0,102.88,102.91,11424.0,91.8238,91.8594,91.7524,91.7792,11424.0
2023-08-14 14:45:00,102.91,103.01,102.9,102.92,11884.0,91.7792,91.8683,91.7702,91.7881,11884.0
2023-08-14 14:50:00,102.92,102.97,102.87,102.9,13779.0,91.7881,91.8327,91.7435,91.7702,13779.0
2023-08-14 14:55:00,102.88,102.98,102.86,102.94,17327.0,91.7524,91.8416,91.7346,91.8059,17327.0
2023-08-14 15:00:00,102.94,103.0,102.9,102.98,16415.0,91.8059,91.8594,91.7702,91.8416,16415.0
2023-08-14 15:05:00,102.98,103.08,102.96,103.02,13862.0,91.8416,91.9308,91.8238,91.8773,13862.0
2023-08-14 15:10:00,103.01,103.04,102.97,103.02,26567.0,91.8683,91.8951,91.8327,91.8773,26567.0
2023-08-14 15:15:00,103.03,103.14,103.0,103.13,20845.0,91.8862,91.9843,91.8594,91.9754,20845.0
2023-08-14 15:20:00,103.15,103.27,103.15,103.22,13374.0,91.9932,92.1002,91.9932,92.0556,13374.0
2023-08-14 15:25:00,103.22,103.23,103.07,103.1,16604.0,92.0556,92.0645,91.9219,91.9486,16604.0
2023-08-14 15:30:00,103.09,103.09,102.99,103.07,17965.0,91.9397,91.9397,91.8505,91.9219,17965.0
2023-08-14 15:35:00,103.06,103.12,103.04,103.11,12584.0,91.9129,91.9664,91.8951,91.9575,12584.0
2023-08-14 15:40:00,103.12,103.21,103.09,103.21,15946.0,91.9664,92.0467,91.9397,92.0467,15946.0
2023-08-14 15:45:00,103.22,103.29,103.02,103.03,44876.0,92.0556,92.1181,91.8773,91.8862,44876.0
2023-08-14 15:50:00,103.02,103.08,102.93,103.0,74707.0,91.8773,91.9308,91.797,91.8594,74707.0
2023-08-14 15:55:00,103.01,103.24,103.01,103.13,130865.0,91.8683,92.0735,91.8683,91.9754,130865.0
2023-08-15 09:30:00,102.2,102.51,102.01,102.26,47473.0,91.146,91.4224,90.9765,91.1995,47473.0
2023-08-15 09:35:00,102.25,102.29,101.6,101.79,20857.0,91.1905,91.2262,90.6109,90.7803,20857.0
2023-08-15 09:40:00,101.86,102.27,101.79,102.18,13838.0,90.8427,91.2084,90.7803,91.1281,13838.0
2023-08-15 09:45:00,102.11,102.31,101.95,101.95,7844.0,91.0657,91.2441,90.923,90.923,7844.0
2023-08-15 09:50:00,102.0,102.48,101.98,102.48,45904.0,90.9676,91.3957,90.9498,91.3957,45904.0
2023-08-15 09:55:00,102.4,102.55,102.29,102.51,11204.0,91.3243,91.4581,91.2262,91.4224,11204.0
2023-08-15 10:00:00,102.47,102.65,102.33,102.65,21613.0,91.3868,91.5473,91.2619,91.5473,21613.0
2023-08-15 10:05:00,102.66,102.84,102.64,102.66,21350.0,91.5562,91.7167,91.5384,91.5562,21350.0
2023-08-15 10:10:00,102.67,102.72,102.6,102.6,13384.0,91.5651,91.6097,91.5027,91.5027,13384.0
2023-08-15 10:15:00,102.61,102.75,102.6,102.72,7653.0,91.5116,91.6365,91.5027,91.6097,7653.0
2023-08-15 10:20:00,102.72,102.75,102.62,102.62,9146.0,91.6097,91.6365,91.5205,91.5205,9146.0
2023-08-15 10:25:00,102.62,102.77,102.57,102.6,7161.0,91.5205,91.6543,91.4759,91.5027,7161.0
2023-08-15 10:30:00,102.69,102.83,102.66,102.81,5479.0,91.583,91.7078,91.5562,91.69,5479.0
2023-08-15 10:35:00,102.8,102.99,102.77,102.95,6325.0,91.6811,91.8505,91.6543,91.8148,6325.0
2023-08-15 10:40:00,102.92,103.1,102.87,102.96,19434.0,91.7881,91.9486,91.7435,91.8238,19434.0
2023-08-15 10:45:00,102.95,103.1,102.88,103.09,18668.0,91.8148,91.9486,91.7524,91.9397,18668.0
2023-08-15 10:50:00,103.09,103.16,103.02,103.03,14714.0,91.9397,92.0021,91.8773,91.8862,14714.0
2023-08-15 10:55:00,103.03,103.03,102.87,102.95,10172.0,91.8862,91.8862,91.7435,91.8148,10172.0
2023-08-15 11:00:00,102.91,103.02,102.71,102.84,18390.0,91.7792,91.8773,91.6008,91.7167,18390.0
2023-08-15 11:05:00,102.83,103.04,102.83,103.04,6961.0,91.7078,91.8951,91.7078,91.8951,6961.0
2023-08-15 11:10:00,103.01,103.04,102.92,103.04,9442.0,91.8683,91.8951,91.7881,91.8951,9442.0
2023-08-15 11:15:00,103.01,103.05,102.91,103.01,11605.0,91.8683,91.904,91.7792,91.8683,11605.0
2023-08-15 11:20:00,102.96,103.02,102.86,102.89,8289.0,91.8238,91.8773,91.7346,91.7613,8289.0
2023-08-15 11:25:00,102.9,103.01,102.9,102.97,7204.0,91.7702,91.8683,91.7702,91.8327,7204.0
2023-08-15 11:30:00,102.95,103.02,102.94,103.0,6224.0,91.8148,91.8773,91.8059,91.8594,6224.0
2023-08-15 11:35:00,103.0,103.03,102.95,102.99,14494.0,91.8594,91.8862,91.8148,91.8505,14494.0
2023-08-15 11:40:00,103.0,103.04,102.96,103.0,10241.0,91.8594,91.8951,91.8238,91.8594,10241.0
2023-08-15 11:45:00,102.98,103.07,102.97,103.04,12479.0,91.8416,91.9219,91.8327,91.8951,12479.0
2023-08-15 11:50:00,103.02,103.04,102.94,103.0,8413.0,91.8773,91.8951,91.8059,91.8594,8413.0
2023-08-15 11:55:00,103.0,103.04,102.97,103.01,9949.0,91.8594,91.8951,91.8327,91.8683,9949.0
2023-08-15 12:00:00,102.98,103.03,102.84,102.84,8840.0,91.8416,91.8862,91.7167,91.7167,8840.0
2023-08-15 12:05:00,102.82,102.91,102.82,102.86,18168.0,91.6989,91.7792,91.6989,91.7346,18168.0
2023-08-15 12:10:00,102.87,102.88,102.7,102.79,9433.0,91.7435,91.7524,91.5919,91.6721,9433.0
2023-08-15 12:15:00,102.81,103.03,102.81,103.01,11953.0,91.69,91.8862,91.69,91.8683,11953.0
2023-08-15 12:20:00,103.01,103.01,102.83,102.89,6893.0,91.8683,91.8683,91.7078,91.7613,6893.0
2023-08-15 12:25:00,102.86,102.91,102.82,102.88,6724.0,91.7346,91.7792,91.6989,91.7524,6724.0
2023-08-15 12:30:00,102.86,102.91,102.73,102.78,11590.0,91.7346,91.7792,91.6186,91.6632,11590.0
2023-08-15 12:35:00,102.77,102.78,102.61,102.61,8887.0,91.6543,91.6632,91.5116,91.5116,8887.0
2023-08-15 12:40:00,102.63,102.73,102.47,102.52,17116.0,91.5294,91.6186,91.3868,91.4313,17116.0
2023-08-15 12:45:00,102.53,102.53,102.43,102.44,8506.0,91.4403,91.4403,91.3511,91.36,8506.0
2023-08-15 12:50:00,102.44,102.45,102.36,102.39,13289.0,91.36,91.3689,91.2886,91.3154,13289.0
2023-08-15 12:55:00,102.4,102.44,102.35,102.4,7897.0,91.3243,91.36,91.2797,91.3243,7897.0
2023-08-15 13:00:00,102.39,102.61,102.32,102.57,7679.0,91.3154,91.5116,91.253,91.4759,7679.0
2023-08-15 13:05:00,102.57,102.6,102.48,102.57,8110.0,91.4759,91.5027,91.3957,91.4759,8110.0
2023-08-15 13:10:00,102.57,102.67,102.49,102.52,10199.0,91.4759,91.5651,91.4046,91.4313,10199.0
2023-08-15 13:15:00,102.52,102.65,102.49,102.59,9338.0,91.4313,91.5473,91.4046,91.4938,9338.0
2023-08-15 13:20:00,102.55,102.55,102.45,102.53,6028.0,91.4581,91.4581,91.3689,91.4403,6028.0
2023-08-15 13:25:00,102.53,102.53,102.38,102.48,10320.0,91.4403,91.4403,91.3065,91.3957,10320.0
2023-08-15 13:30:00,102.48,102.56,102.45,102.55,6180.0,91.3957,91.467,91.3689,91.4581,6180.0
2023-08-15 13:35:00,102.55,102.62,102.52,102.53,9649.0,91.4581,91.5205,91.4313,91.4403,9649.0
2023-08-15 13:40:00,102.53,102.56,102.42,102.43,7507.0,91.4403,91.467,91.3422,91.3511,7507.0
2023-08-15 13:45:00,102.43,102.5,102.39,102.39,6717.0,91.3511,91.4135,91.3154,91.3154,6717.0
2023-08-15 13:50:00,102.42,102.45,102.28,102.28,7391.0,91.3422,91.3689,91.2173,91.2173,7391.0
2023-08-15 13:55:00,102.29,102.29,102.15,102.23,15585.0,91.2262,91.2262,91.1014,91.1727,15585.0
2023-08-15 14:00:00,102.23,102.34,102.22,102.27,18065.0,91.1727,91.2708,91.1638,91.2084,18065.0
2023-08-15 14:05:00,102.24,102.27,102.15,102.17,8867.0,91.1816,91.2084,91.1014,91.1192,8867.0
2023-08-15 14:10:00,102.19,102.25,102.16,102.23,10659.0,91.137,91.1905,91.1103,91.1727,10659.0
2023-08-15 14:15:00,102.23,102.27,102.2,102.27,4418.0,91.1727,91.2084,91.146,91.2084,4418.0
2023-08-15 14:20:00,102.27,102.31,102.18,102.19,12977.0,91.2084,91.2441,91.1281,91.137,12977.0
2023-08-15 14:25:00,102.14,102.26,102.14,102.18,6867.0,91.0924,91.1995,91.0924,91.1281,6867.0
2023-08-15 14:30:00,102.18,102.3,102.12,102.29,14219.0,91.1281,91.2351,91.0746,91.2262,14219.0
2023-08-15 14:35:00,102.3,102.38,102.28,102.38,6075.0,91.2351,91.3065,91.2173,91.3065,6075.0
2023-08-15 14:40:00,102.4,102.47,102.36,102.43,16142.0,91.3243,91.3868,91.2886,91.3511,16142.0
2023-08-15 14:45:00,102.4,102.43,102.31,102.31,20202.0,91.3243,91.3511,91.2441,91.2441,20202.0
2023-08-15 14:50:00,102.32,102.39,102.27,102.39,16339.0,91.253,91.3154,91.2084,91.3154,16339.0
2023-08-15 14:55:00,102.39,102.41,102.33,102.4,11216.0,91.3154,91.3332,91.2619,91.3243,11216.0
2023-08-15 15:00:00,102.4,102.48,102.39,102.43,91438.0,91.3243,91.3957,91.3154,91.3511,91438.0
2023-08-15 15:05:00,102.45,102.62,102.43,102.62,10531.0,91.3689,91.5205,91.3511,91.5205,10531.0
2023-08-15 15:10:00,102.65,102.68,102.51,102.65,19391.0,91.5473,91.574,91.4224,91.5473,19391.0
2023-08-15 15:15:00,102.66,102.7,102.62,102.7,10525.0,91.5562,91.5919,91.5205,91.5919,10525.0
2023-08-15 15:20:00,102.69,102.73,102.63,102.65,8624.0,91.583,91.6186,91.5294,91.5473,8624.0
2023-08-15 15:25:00,102.65,102.65,102.49,102.5,12691.0,91.5473,91.5473,91.4046,91.4135,12691.0
2023-08-15 15:30:00,102.48,102.55,102.43,102.5,16933.0,91.3957,91.4581,91.3511,91.4135,16933.0
2023-08-15 15:35:00,102.49,102.49,102.32,102.34,10047.0,91.4046,91.4046,91.253,91.2708,10047.0
2023-08-15 15:40:00,102.33,102.38,102.27,102.3,28596.0,91.2619,91.3065,91.2084,91.2351,28596.0
2023-08-15 15:45:00,102.32,102.56,102.29,102.55,44515.0,91.253,91.467,91.2262,91.4581,44515.0
2023-08-15 15:50:00,102.53,102.74,102.49,102.71,55194.0,91.4403,91.6275,91.4046,91.6008,55194.0
2023-08-15 15:55:00,102.72,102.86,102.65,102.69,104471.0,91.6097,91.7346,91.5473,91.583,104471.0
2023-08-16 09:30:00,102.9,102.9,102.36,102.68,28075.0,91.7702,91.7702,91.2886,91.574,28075.0
2023-08-16 09:35:00,102.67,102.86,102.42,102.44,12411.0,91.5651,91.7346,91.3422,91.36,12411.0
2023-08-16 09:40:00,102.43,102.43,102.17,102.28,13131.0,91.3511,91.3511,91.1192,91.2173,13131.0
2023-08-16 09:45:00,102.3,102.41,102.09,102.1,12477.0,91.2351,91.3332,91.0479,91.0568,12477.0
2023-08-16 09:50:00,102.12,102.48,102.11,102.4,21818.0,91.0746,91.3957,91.0657,91.3243,21818.0
2023-08-16 09:55:00,102.34,102.38,102.24,102.34,14380.0,91.2708,91.3065,91.1816,91.2708,14380.0
2023-08-16 10:00:00,102.24,102.26,102.04,102.13,9209.0,91.1816,91.1995,91.0033,91.0835,9209.0
2023-08-16 10:05:00,102.16,102.17,101.96,102.13,8948.0,91.1103,91.1192,90.9319,91.0835,8948.0
2023-08-16 10:10:00,102.07,102.2,101.84,101.84,15031.0,91.03,91.146,90.8249,90.8249,15031.0
2023-08-16 10:15:00,101.82,101.86,101.63,101.68,16499.0,90.8071,90.8427,90.6376,90.6822,16499.0
2023-08-16 10:20:00,101.63,101.95,101.62,101.92,12465.0,90.6376,90.923,90.6287,90.8962,12465.0
2023-08-16 10:25:00,101.95,102.01,101.77,101.85,6653.0,90.923,90.9765,90.7625,90.8338,6653.0
2023-08-16 10:30:00,101.81,101.84,101.68,101.75,14620.0,90.7981,90.8249,90.6822,90.7446,14620.0
2023-08-16 10:35:00,101.78,101.9,101.72,101.88,15827.0,90.7714,90.8784,90.7179,90.8606,15827.0
2023-08-16 10:40:00,101.91,101.92,101.66,101.78,17797.0,90.8873,90.8962,90.6644,90.7714,17797.0
2023-08-16 10:45:00,101.79,101.92,101.78,101.91,18898.0,90.7803,90.8962,90.7714,90.8873,18898.0
2023-08-16 10:50:00,101.91,101.91,101.72,101.86,14118.0,90.8873,90.8873,90.7179,90.8427,14118.0
2023-08-16 10:55:00,101.85,102.0,101.81,101.95,10966.0,90.8338,90.9676,90.7981,90.923,10966.0
2023-08-16 11:00:00,101.92,102.1,101.91,101.95,7528.0,90.8962,91.0568,90.8873,90.923,7528.0
2023-08-16 11:05:00,101.92,101.95,101.86,101.86,7702.0,90.8962,90.923,90.8427,90.8427,7702.0
2023-08-16 11:10:00,101.86,101.97,101.81,101.97,5674.0,90.8427,90.9408,90.7981,90.9408,5674.0
2023-08-16 11:15:00,101.96,102.03,101.92,101.98,7054.0,90.9319,90.9943,90.8962,90.9498,7054.0
2023-08-16 11:20:00,101.95,101.97,101.78,101.85,7386.0,90.923,90.9408,90.7714,90.8338,7386.0
2023-08-16 11:25:00,101.85,101.93,101.83,101.88,6051.0,90.8338,90.9052,90.816,90.8606,6051.0
2023-08-16 11:30:00,101.88,101.93,101.82,101.86,11828.0,90.8606,90.9052,90.8071,90.8427,11828.0
2023-08-16 11:35:00,101.86,101.86,101.6,101.64,11420.0,90.8427,90.8427,90.6109,90.6465,11420.0
2023-08-16 11:40:00,101.67,101.67,101.51,101.54,10248.0,90.6733,90.6733,90.5306,90.5573,10248.0
2023-08-16 11:45:00,101.55,101.61,101.49,101.54,13196.0,90.5663,90.6198,90.5127,90.5573,13196.0
2023-08-16 11:50:00,101.52,101.53,101.45,101.48,6113.0,90.5395,90.5484,90.4771,90.5038,6113.0
2023-08-16 11:55:00,101.49,101.53,101.38,101.5,9955.0,90.5127,90.5484,90.4146,90.5217,9955.0
2023-08-16 12:00:00,101.53,101.56,101.49,101.49,10554.0,90.5484,90.5752,90.5127,90.5127,10554.0
2023-08-16 12:05:00,101.49,101.6,101.46,101.6,8616.0,90.5127,90.6109,90.486,90.6109,8616.0
2023-08-16 12:10:00,101.61,101.71,101.55,101.55,8959.0,90.6198,90.709,90.5663,90.5663,8959.0
2023-08-16 12:15:00,101.59,101.59,101.49,101.5,3982.0,90.6019,90.6019,90.5127,90.5217,3982.0
2023-08-16 12:20:00,101.47,101.47,101.37,101.44,4743.0,90.4949,90.4949,90.4057,90.4682,4743.0
2023-08-16 12:25:00,101.43,101.45,101.31,101.39,17056.0,90.4592,90.4771,90.3522,90.4236,17056.0
2023-08-16 12:30:00,101.34,101.36,101.28,101.33,9982.0,90.379,90.3968,90.3255,90.3701,9982.0
2023-08-16 12:35:00,101.36,101.36,101.16,101.21,8804.0,90.3968,90.3968,90.2184,90.263,8804.0
2023-08-16 12:40:00,101.18,101.25,101.09,101.1,7752.0,90.2363,90.2987,90.156,90.1649,7752.0
2023-08-16 12:45:00,101.09,101.11,100.89,100.9,16200.0,90.156,90.1739,89.9776,89.9866,16200.0
2023-08-16 12:50:00,100.91,100.94,100.83,100.85,8598.0,89.9955,90.0222,89.9241,89.942,8598.0
2023-08-16 12:55:00,100.89,100.9,100.64,100.78,13560.0,89.9776,89.9866,89.7547,89.8795,13560.0
2023-08-16 13:00:00,100.79,100.93,100.76,100.83,7853.0,89.8885,90.0133,89.8617,89.9241,7853.0
2023-08-16 13:05:00,100.84,100.86,100.68,100.68,8323.0,89.9331,89.9509,89.7904,89.7904,8323.0
2023-08-16 13:10:00,100.72,100.72,100.55,100.6,13901.0,89.826,89.826,89.6744,89.719,13901.0
2023-08-16 13:15:00,100.58,100.77,100.53,100.68,25574.0,89.7012,89.8706,89.6566,89.7904,25574.0
2023-08-16 13:20:00,100.68,100.73,100.54,100.55,11680.0,89.7904,89.835,89.6655,89.6744,11680.0
2023-08-16 13:25:00,100.53,100.54,100.39,100.51,19695.0,89.6566,89.6655,89.5317,89.6387,19695.0
2023-08-16 13:30:00,100.5,100.53,100.43,100.47,17440.0,89.6298,89.6566,89.5674,89.6031,17440.0
2023-08-16 13:35:00,100.48,100.71,100.45,100.7,9199.0,89.612,89.8171,89.5852,89.8082,9199.0
2023-08-16 13:40:00,100.72,100.84,100.67,100.82,19467.0,89.826,89.9331,89.7814,89.9152,19467.0
2023-08-16 13:45:00,100.8,100.94,100.76,100.85,4827.0,89.8974,90.0222,89.8617,89.942,4827.0
2023-08-16 13:50:00,100.84,100.88,100.77,100.82,6672.0,89.9331,89.9687,89.8706,89.9152,6672.0
2023-08-16 13:55:00,100.82,100.92,100.8,100.9,4824.0,89.9152,90.0044,89.8974,89.9866,4824.0
2023-08-16 14:00:00,100.87,100.92,100.66,100.69,35418.0,89.9598,90.0044,89.7725,89.7993,35418.0
2023-08-16 14:05:00,100.7,100.76,100.62,100.7,8674.0,89.8082,89.8617,89.7368,89.8082,8674.0
2023-08-16 14:10:00,100.67,100.68,100.48,100.48,10015.0,89.7814,89.7904,89.612,89.612,10015.0
2023-08-16 14:15:00,100.5,100.58,100.48,100.53,10434.0,89.6298,89.7012,89.612,89.6566,10434.0
2023-08-16 14:20:00,100.55,100.66,100.48,100.5,9049.0,89.6744,89.7725,89.612,89.6298,9049.0
2023-08-16 14:25:00,100.51,100.57,100.44,100.53,10671.0,89.6387,89.6923,89.5763,89.6566,10671.0
2023-08-16 14:30:00,100.51,100.57,100.42,100.5,18890.0,89.6387,89.6923,89.5585,89.6298,18890.0
2023-08-16 14:35:00,100.5,100.52,100.38,100.47,11565.0,89.6298,89.6477,89.5228,89.6031,11565.0
2023-08-16 14:40:00,100.5,100.53,100.37,100.44,15266.0,89.6298,89.6566,89.5139,89.5763,15266.0
2023-08-16 14:45:00,100.45,100.46,100.18,100.18,19180.0,89.5852,89.5942,89.3444,89.3444,19180.0
2023-08-16 14:50:00,100.18,100.18,99.96,100.14,81717.0,89.3444,89.3444,89.1482,89.3088,81717.0
2023-08-16 14:55:00,100.15,100.23,100.06,100.18,62633.0,89.3177,89.389,89.2374,89.3444,62633.0
2023-08-16 15:00:00,100.21,100.21,100.06,100.21,29233.0,89.3712,89.3712,89.2374,89.3712,29233.0
2023-08-16 15:05:00,100.19,100.19,99.97,99.98,36048.0,89.3534,89.3534,89.1572,89.1661,36048.0
2023-08-16 15:10:00,99.98,100.0,99.61,99.81,56050.0,89.1661,89.1839,88.8361,89.0145,56050.0
2023-08-16 15:15:00,99.77,99.92,99.63,99.63,59875.0,88.9788,89.1126,88.8539,88.8539,59875.0
2023-08-16 15:20:00,99.63,99.75,99.45,99.5,40785.0,88.8539,88.9609,88.6934,88.738,40785.0
2023-08-16 15:25:00,99.52,99.69,99.3,99.44,61422.0,88.7558,88.9074,88.5596,88.6845,61422.0
2023-08-16 15:30:00,99.44,99.56,99.26,99.41,47720.0,88.6845,88.7915,88.5239,88.6577,47720.0
2023-08-16 15:35:00,99.41,99.48,99.26,99.3,20176.0,88.6577,88.7202,88.5239,88.5596,20176.0
2023-08-16 15:40:00,99.29,99.38,99.15,99.33,50174.0,88.5507,88.631,88.4258,88.5864,50174.0
2023-08-16 15:45:00,99.3,99.63,99.3,99.55,161251.0,88.5596,88.8539,88.5596,88.7826,161251.0
2023-08-16 15:50:00,99.59,99.92,99.53,99.74,119354.0,88.8183,89.1126,88.7647,88.952,119354.0
2023-08-16 15:55:00,99.73,99.95,99.66,99.85,256907.0,88.9431,89.1393,88.8807,89.0501,256907.0
2023-08-17 09:30:00,100.04,100.34,99.8,100.26,29460.0,89.2196,89.4871,89.0055,89.4158,29460.0
2023-08-17 09:35:00,100.2,100.72,100.14,100.72,18024.0,89.3623,89.826,89.3088,89.826,18024.0
2023-08-17 09:40:00,100.65,100.84,100.43,100.69,23321.0,89.7636,89.9331,89.5674,89.7993,23321.0
2023-08-17 09:45:00,100.65,100.74,100.38,100.51,33027.0,89.7636,89.8439,89.5228,89.6387,33027.0
2023-08-17 09:50:00,100.45,100.65,100.26,100.41,11048.0,89.5852,89.7636,89.4158,89.5496,11048.0
2023-08-17 09:55:00,100.36,100.48,100.05,100.13,47123.0,89.505,89.612,89.2285,89.2998,47123.0
2023-08-17 10:00:00,100.15,100.43,99.99,100.43,10496.0,89.3177,89.5674,89.175,89.5674,10496.0
2023-08-17 10:05:00,100.38,100.82,100.3,100.74,25176.0,89.5228,89.9152,89.4515,89.8439,25176.0
2023-08-17 10:10:00,100.79,100.79,100.45,100.7,22525.0,89.8885,89.8885,89.5852,89.8082,22525.0
2023-08-17 10:15:00,100.6,100.9,100.6,100.89,47987.0,89.719,89.9866,89.719,89.9776,47987.0
2023-08-17 10:20:00,100.8,100.95,100.66,100.79,38734.0,89.8974,90.0312,89.7725,89.8885,38734.0
2023-08-17 10:25:00,100.77,100.92,100.67,100.77,14158.0,89.8706,90.0044,89.7814,89.8706,14158.0
2023-08-17 10:30:00,100.83,100.94,100.78,100.91,9436.0,89.9241,90.0222,89.8795,89.9955,9436.0
2023-08-17 10:35:00,100.95,101.01,100.84,100.98,10569.0,90.0312,90.0847,89.9331,90.0579,10569.0
2023-08-17 10:40:00,100.98,101.38,100.97,101.26,21780.0,90.0579,90.4146,90.049,90.3076,21780.0
2023-08-17 10:45:00,101.26,101.34,101.13,101.2,33783.0,90.3076,90.379,90.1917,90.2541,33783.0
2023-08-17 10:50:00,101.2,101.2,100.98,100.99,46725.0,90.2541,90.2541,90.0579,90.0668,46725.0
2023-08-17 10:55:00,100.95,101.07,100.94,101.0,24355.0,90.0312,90.1382,90.0222,90.0757,24355.0
2023-08-17 11:00:00,101.02,101.22,101.02,101.08,20891.0,90.0936,90.272,90.0936,90.1471,20891.0
2023-08-17 11:05:00,101.12,101.16,100.89,100.96,32033.0,90.1828,90.2184,89.9776,90.0401,32033.0
2023-08-17 11:10:00,100.95,101.02,100.84,100.9,20590.0,90.0312,90.0936,89.9331,89.9866,20590.0
2023-08-17 11:15:00,100.87,100.91,100.72,100.91,48880.0,89.9598,89.9955,89.826,89.9955,48880.0
2023-08-17 11:20:00,100.91,100.91,100.63,100.67,14662.0,89.9955,89.9955,89.7458,89.7814,14662.0
2023-08-17 11:25:00,100.66,100.9,100.65,100.87,23855.0,89.7725,89.9866,89.7636,89.9598,23855.0
2023-08-17 11:30:00,100.87,100.9,100.71,100.75,5882.0,89.9598,89.9866,89.8171,89.8528,5882.0
2023-08-17 11:35:00,100.72,100.79,100.65,100.71,11349.0,89.826,89.8885,89.7636,89.8171,11349.0
2023-08-17 11:40:00,100.72,100.78,100.7,100.73,11417.0,89.826,89.8795,89.8082,89.835,11417.0
2023-08-17 11:45:00,100.71,100.75,100.62,100.75,7321.0,89.8171,89.8528,89.7368,89.8528,7321.0
2023-08-17 11:50:00,100.71,100.81,100.7,100.71,8451.0,89.8171,89.9063,89.8082,89.8171,8451.0
2023-08-17 11:55:00,100.71,100.82,100.7,100.76,10387.0,89.8171,89.9152,89.8082,89.8617,10387.0
2023-08-17 12:00:00,100.75,100.81,100.57,100.65,27830.0,89.8528,89.9063,89.6923,89.7636,27830.0
2023-08-17 12:05:00,100.65,100.93,100.63,100.93,72649.0,89.7636,90.0133,89.7458,90.0133,72649.0
2023-08-17 12:10:00,100.9,100.99,100.82,100.87,10319.0,89.9866,90.0668,89.9152,89.9598,10319.0
2023-08-17 12:15:00,100.84,101.05,100.82,101.0,38992.0,89.9331,90.1203,89.9152,90.0757,38992.0
2023-08-17 12:20:00,101.0,101.14,100.99,101.05,47600.0,90.0757,90.2006,90.0668,90.1203,47600.0
2023-08-17 12:25:00,101.04,101.16,100.99,101.12,37795.0,90.1114,90.2184,90.0668,90.1828,37795.0
2023-08-17 12:30:00,101.08,101.15,100.99,101.05,21237.0,90.1471,90.2095,90.0668,90.1203,21237.0
2023-08-17 12:35:00,101.06,101.08,100.77,100.79,22906.0,90.1293,90.1471,89.8706,89.8885,22906.0
2023-08-17 12:40:00,100.83,100.92,100.79,100.92,10613.0,89.9241,90.0044,89.8885,90.0044,10613.0
2023-08-17 12:45:00,100.89,100.89,100.71,100.84,9249.0,89.9776,89.9776,89.8171,89.9331,9249.0
2023-08-17 12:50:00,100.8,100.88,100.78,100.8,9998.0,89.8974,89.9687,89.8795,89.8974,9998.0
2023-08-17 12:55:00,100.8,100.86,100.79,100.8,5719.0,89.8974,89.9509,89.8885,89.8974,5719.0
2023-08-17 13:00:00,100.8,100.87,100.76,100.85,36312.0,89.8974,89.9598,89.8617,89.942,36312.0
2023-08-17 13:05:00,100.86,100.9,100.79,100.9,6604.0,89.9509,89.9866,89.8885,89.9866,6604.0
2023-08-17 13:10:00,100.88,100.94,100.86,100.92,17277.0,89.9687,90.0222,89.9509,90.0044,17277.0
2023-08-17 13:15:00,100.92,100.96,100.71,100.72,24102.0,90.0044,90.0401,89.8171,89.826,24102.0
2023-08-17 13:20:00,100.74,100.79,100.68,100.71,22464.0,89.8439,89.8885,89.7904,89.8171,22464.0
2023-08-17 13:25:00,100.7,100.79,100.65,100.76,21940.0,89.8082,89.8885,89.7636,89.8617,21940.0
2023-08-17 13:30:00,100.74,100.82,100.7,100.81,10847.0,89.8439,89.9152,89.8082,89.9063,10847.0
2023-08-17 13:35:00,100.82,100.89,100.8,100.81,31362.0,89.9152,89.9776,89.8974,89.9063,31362.0
2023-08-17 13:40:00,100.8,100.89,100.71,100.77,17300.0,89.8974,89.9776,89.8171,89.8706,17300.0
2023-08-17 13:45:00,100.77,100.81,100.72,100.72,12810.0,89.8706,89.9063,89.826,89.826,12810.0
2023-08-17 13:50:00,100.74,100.81,100.71,100.76,15753.0,89.8439,89.9063,89.8171,89.8617,15753.0
2023-08-17 13:55:00,100.73,100.78,100.7,100.78,10922.0,89.835,89.8795,89.8082,89.8795,10922.0
2023-08-17 14:00:00,100.78,100.78,100.7,100.7,22000.0,89.8795,89.8795,89.8082,89.8082,22000.0
2023-08-17 14:05:00,100.7,100.76,100.67,100.69,16610.0,89.8082,89.8617,89.7814,89.7993,16610.0
2023-08-17 14:10:00,100.69,100.72,100.52,100.54,44720.0,89.7993,89.826,89.6477,89.6655,44720.0
2023-08-17 14:15:00,100.55,100.55,100.31,100.45,32635.0,89.6744,89.6744,89.4604,89.5852,32635.0
2023-08-17 14:20:00,100.45,100.54,100.42,100.5,23675.0,89.5852,89.6655,89.5585,89.6298,23675.0
2023-08-17 14:25:00,100.51,100.51,100.4,100.43,15022.0,89.6387,89.6387,89.5406,89.5674,15022.0
2023-08-17 14:30:00,100.42,100.44,100.32,100.41,27845.0,89.5585,89.5763,89.4693,89.5496,27845.0
2023-08-17 14:35:00,100.4,100.46,100.35,100.43,25405.0,89.5406,89.5942,89.4961,89.5674,25405.0
2023-08-17 14:40:00,100.42,100.46,100.35,100.39,23229.0,89.5585,89.5942,89.4961,89.5317,23229.0
2023-08-17 14:45:00,100.4,100.44,100.28,100.3,28859.0,89.5406,89.5763,89.4336,89.4515,28859.0
2023-08-17 14:50:00,100.31,100.34,100.11,100.13,29559.0,89.4604,89.4871,89.282,89.2998,29559.0
2023-08-17 14:55:00,100.16,100.17,99.92,99.94,43191.0,89.3266,89.3355,89.1126,89.1304,43191.0
2023-08-17 15:00:00,99.92,100.01,99.85,99.86,28215.0,89.1126,89.1928,89.0501,89.0591,28215.0
2023-08-17 15:05:00,99.87,99.9,99.78,99.8,39155.0,89.068,89.0947,88.9877,89.0055,39155.0
2023-08-17 15:10:00,99.8,99.81,99.68,99.75,49140.0,89.0055,89.0145,88.8985,88.9609,49140.0
2023-08-17 15:15:00,99.74,99.94,99.65,99.91,36056.0,88.952,89.1304,88.8718,89.1036,36056.0
2023-08-17 15:20:00,99.92,100.02,99.84,100.0,30519.0,89.1126,89.2017,89.0412,89.1839,30519.0
2023-08-17 15:25:00,100.02,100.19,100.02,100.13,21861.0,89.2017,89.3534,89.2017,89.2998,21861.0
2023-08-17 15:30:00,100.12,100.19,100.08,100.11,24146.0,89.2909,89.3534,89.2553,89.282,24146.0
2023-08-17 15:35:00,100.09,100.24,100.08,100.14,28683.0,89.2642,89.398,89.2553,89.3088,28683.0
2023-08-17 15:40:00,100.14,100.17,99.96,99.98,33071.0,89.3088,89.3355,89.1482,89.1661,33071.0
2023-08-17 15:45:00,99.96,100.02,99.9,99.91,50186.0,89.1482,89.2017,89.0947,89.1036,50186.0
2023-08-17 15:50:00,99.92,100.14,99.92,100.1,75128.0,89.1126,89.3088,89.1126,89.2731,75128.0
2023-08-17 15:55:00,100.11,100.15,99.74,99.76,151548.0,89.282,89.3177,88.952,88.9699,151548.0
2023-08-18 09:30:00,99.06,100.13,98.84,99.94,104023.0,88.3456,89.2998,88.1494,89.1304,104023.0
2023-08-18 09:35:00,99.94,100.05,99.71,99.91,16583.0,89.1304,89.2285,88.9253,89.1036,16583.0
2023-08-18 09:40:00,99.98,100.58,99.87,100.36,12562.0,89.1661,89.7012,89.068,89.505,12562.0
2023-08-18 09:45:00,100.36,100.42,100.15,100.25,11511.0,89.505,89.5585,89.3177,89.4069,11511.0
2023-08-18 09:50:00,100.27,100.58,100.27,100.44,8591.0,89.4247,89.7012,89.4247,89.5763,8591.0
2023-08-18 09:55:00,100.47,100.58,100.42,100.55,14399.0,89.6031,89.7012,89.5585,89.6744,14399.0
2023-08-18 10:00:00,100.52,100.66,100.41,100.63,11415.0,89.6477,89.7725,89.5496,89.7458,11415.0
2023-08-18 10:05:00,100.64,100.68,100.53,100.54,22684.0,89.7547,89.7904,89.6566,89.6655,22684.0
2023-08-18 10:10:00,100.58,100.58,100.36,100.45,15411.0,89.7012,89.7012,89.505,89.5852,15411.0
2023-08-18 10:15:00,100.44,100.59,100.39,100.53,12472.0,89.5763,89.7101,89.5317,89.6566,12472.0
2023-08-18 10:20:00,100.56,100.61,100.47,100.51,8302.0,89.6833,89.7279,89.6031,89.6387,8302.0
2023-08-18 10:25:00,100.53,100.54,100.36,100.45,6793.0,89.6566,89.6655,89.505,89.5852,6793.0
2023-08-18 10:30:00,100.45,100.48,100.28,100.37,11881.0,89.5852,89.612,89.4336,89.5139,11881.0
2023-08-18 10:35:00,100.37,100.38,100.13,100.13,6459.0,89.5139,89.5228,89.2998,89.2998,6459.0
2023-08-18 10:40:00,100.13,100.29,100.1,100.29,8626.0,89.2998,89.4425,89.2731,89.4425,8626.0
2023-08-18 10:45:00,100.28,100.31,100.19,100.21,197296.0,89.4336,89.4604,89.3534,89.3712,197296.0
2023-08-18 10:50:00,100.22,100.44,100.21,100.41,11634.0,89.3801,89.5763,89.3712,89.5496,11634.0
2023-08-18 10:55:00,100.41,100.41,100.22,100.35,10475.0,89.5496,89.5496,89.3801,89.4961,10475.0
2023-08-18 11:00:00,100.35,100.38,100.23,100.33,16364.0,89.4961,89.5228,89.389,89.4782,16364.0
2023-08-18 11:05:00,100.36,100.46,100.29,100.45,13895.0,89.505,89.5942,89.4425,89.5852,13895.0
2023-08-18 11:10:00,100.43,100.57,100.43,100.53,10125.0,89.5674,89.6923,89.5674,89.6566,10125.0
2023-08-18 11:15:00,100.53,100.53,100.37,100.42,6898.0,89.6566,89.6566,89.5139,89.5585,6898.0
2023-08-18 11:20:00,100.42,100.47,100.38,100.38,43111.0,89.5585,89.6031,89.5228,89.5228,43111.0
2023-08-18 11:25:00,100.39,100.48,100.37,100.43,4742.0,89.5317,89.612,89.5139,89.5674,4742.0
2023-08-18 11:30:00,100.44,100.59,100.41,100.58,9796.0,89.5763,89.7101,89.5496,89.7012,9796.0
2023-08-18 11:35:00,100.56,100.69,100.56,100.67,9027.0,89.6833,89.7993,89.6833,89.7814,9027.0
2023-08-18 11:40:00,100.67,100.8,100.67,100.77,5868.0,89.7814,89.8974,89.7814,89.8706,5868.0
2023-08-18 11:45:00,100.8,100.83,100.74,100.8,8492.0,89.8974,89.9241,89.8439,89.8974,8492.0
2023-08-18 11:50:00,100.8,100.83,100.69,100.72,6601.0,89.8974,89.9241,89.7993,89.826,6601.0
2023-08-18 11:55:00,100.72,100.79,100.7,100.73,7874.0,89.826,89.8885,89.8082,89.835,7874.0
2023-08-18 12:00:00,100.73,100.75,100.54,100.54,21018.0,89.835,89.8528,89.6655,89.6655,21018.0
2023-08-18 12:05:00,100.57,100.59,100.37,100.38,28010.0,89.6923,89.7101,89.5139,89.5228,28010.0
2023-08-18 12:10:00,100.39,100.48,100.35,100.38,7474.0,89.5317,89.612,89.4961,89.5228,7474.0
2023-08-18 12:15:00,100.34,100.38,100.3,100.36,8437.0,89.4871,89.5228,89.4515,89.505,8437.0
2023-08-18 12:20:00,100.35,100.37,100.25,100.34,52364.0,89.4961,89.5139,89.4069,89.4871,52364.0
2023-08-18 12:25:00,100.34,100.43,100.33,100.41,9919.0,89.4871,89.5674,89.4782,89.5496,9919.0
2023-08-18 12:30:00,100.38,100.44,100.33,100.41,7825.0,89.5228,89.5763,89.4782,89.5496,7825.0
2023-08-18 12:35:00,100.41,100.49,100.35,100.48,16691.0,89.5496,89.6209,89.4961,89.612,16691.0
2023-08-18 12:40:00,100.44,100.49,100.39,100.44,6893.0,89.5763,89.6209,89.5317,89.5763,6893.0
2023-08-18 12:45:00,100.45,100.51,100.42,100.5,7604.0,89.5852,89.6387,89.5585,89.6298,7604.0
2023-08-18 12:50:00,100.49,100.49,100.37,100.37,5387.0,89.6209,89.6209,89.5139,89.5139,5387.0
2023-08-18 12:55:00,100.38,100.43,100.36,100.41,6802.0,89.5228,89.5674,89.505,89.5496,6802.0
2023-08-18 13:00:00,100.41,100.44,100.35,100.41,9861.0,89.5496,89.5763,89.4961,89.5496,9861.0
2023-08-18 13:05:00,100.39,100.41,100.33,100.34,10811.0,89.5317,89.5496,89.4782,89.4871,10811.0
2023-08-18 13:10:00,100.34,100.34,100.21,100.22,11958.0,89.4871,89.4871,89.3712,89.3801,11958.0
2023-08-18 13:15:00,100.22,100.25,100.19,100.25,13795.0,89.3801,89.4069,89.3534,89.4069,13795.0
2023-08-18 13:20:00,100.23,100.33,100.08,100.18,24971.0,89.389,89.4782,89.2553,89.3444,24971.0
2023-08-18 13:25:00,100.1,100.25,100.09,100.2,8187.0,89.2731,89.4069,89.2642,89.3623,8187.0
2023-08-18 13:30:00,100.25,100.28,100.18,100.28,5457.0,89.4069,89.4336,89.3444,89.4336,5457.0
2023-08-18 13:35:00,100.28,100.38,100.25,100.38,5220.0,89.4336,89.5228,89.4069,89.5228,5220.0
2023-08-18 13:40:00,100.33,100.41,100.32,100.34,9724.0,89.4782,89.5496,89.4693,89.4871,9724.0
2023-08-18 13:45:00,100.35,100.38,100.32,100.35,7372.0,89.4961,89.5228,89.4693,89.4961,7372.0
2023-08-18 13:50:00,100.35,100.39,100.35,100.37,6033.0,89.4961,89.5317,89.4961,89.5139,6033.0
2023-08-18 13:55:00,100.34,100.36,100.29,100.36,11115.0,89.4871,89.505,89.4425,89.505,11115.0
2023-08-18 14:00:00,100.38,100.44,100.32,100.38,10571.0,89.5228,89.5763,89.4693,89.5228,10571.0
2023-08-18 14:05:00,100.38,100.4,100.33,100.35,5206.0,89.5228,89.5406,89.4782,89.4961,5206.0
2023-08-18 14:10:00,100.36,100.36,100.21,100.24,9377.0,89.505,89.505,89.3712,89.398,9377.0
2023-08-18 14:15:00,100.28,100.29,100.16,100.19,14868.0,89.4336,89.4425,89.3266,89.3534,14868.0
2023-08-18 14:20:00,100.16,100.19,100.04,100.1,7423.0,89.3266,89.3534,89.2196,89.2731,7423.0
2023-08-18 14:25:00,100.12,100.13,100.02,100.06,6525.0,89.2909,89.2998,89.2017,89.2374,6525.0
2023-08-18 14:30:00,100.07,100.22,100.07,100.18,8192.0,89.2463,89.3801,89.2463,89.3444,8192.0
2023-08-18 14:35:00,100.18,100.25,100.15,100.2,5412.0,89.3444,89.4069,89.3177,89.3623,5412.0
2023-08-18 14:40:00,100.18,100.22,100.13,100.15,6115.0,89.3444,89.3801,89.2998,89.3177,6115.0
2023-08-18 14:45:00,100.11,100.17,100.07,100.12,6783.0,89.282,89.3355,89.2463,89.2909,6783.0
2023-08-18 14:50:00,100.12,100.16,100.07,100.12,9142.0,89.2909,89.3266,89.2463,89.2909,9142.0
2023-08-18 14:55:00,100.1,100.22,100.06,100.21,9846.0,89.2731,89.3801,89.2374,89.3712,9846.0
2023-08-18 15:00:00,100.2,100.21,100.16,100.2,6087.0,89.3623,89.3712,89.3266,89.3623,6087.0
2023-08-18 15:05:00,100.21,100.26,100.15,100.16,13900.0,89.3712,89.4158,89.3177,89.3266,13900.0
2023-08-18 15:10:00,100.15,100.15,99.97,100.04,23059.0,89.3177,89.3177,89.1572,89.2196,23059.0
2023-08-18 15:15:00,100.03,100.08,99.95,100.03,28762.0,89.2107,89.2553,89.1393,89.2107,28762.0
2023-08-18 15:20:00,100.04,100.18,100.04,100.11,9348.0,89.2196,89.3444,89.2196,89.282,9348.0
2023-08-18 15:25:00,100.11,100.21,100.11,100.16,15082.0,89.282,89.3712,89.282,89.3266,15082.0
2023-08-18 15:30:00,100.15,100.18,100.12,100.17,16718.0,89.3177,89.3444,89.2909,89.3355,16718.0
2023-08-18 15:35:00,100.15,100.16,100.12,100.15,20599.0,89.3177,89.3266,89.2909,89.3177,20599.0
2023-08-18 15:40:00,100.16,100.23,100.12,100.14,44538.0,89.3266,89.389,89.2909,89.3088,44538.0
2023-08-18 15:45:00,100.15,100.53,100.15,100.51,46957.0,89.3177,89.6566,89.3177,89.6387,46957.0
2023-08-18 15:50:00,100.57,100.57,100.31,100.31,25933.0,89.6923,89.6923,89.4604,89.4604,25933.0
2023-08-18 15:55:00,100.34,100.41,100.22,100.24,97886.0,89.4871,89.5496,89.3801,89.398,97886.0
2023-08-21 09:30:00,100.06,100.06,99.59,99.81,35432.0,89.2374,89.2374,88.8183,89.0145,35432.0
2023-08-21 09:35:00,99.73,99.82,99.37,99.39,7593.0,88.9431,89.0234,88.6221,88.6399,7593.0
2023-08-21 09:40:00,99.31,99.49,99.09,99.35,15447.0,88.5685,88.7291,88.3723,88.6042,15447.0
2023-08-21 09:45:00,99.33,99.52,99.29,99.52,13859.0,88.5864,88.7558,88.5507,88.7558,13859.0
2023-08-21 09:50:00,99.55,99.55,99.33,99.4,17260.0,88.7826,88.7826,88.5864,88.6488,17260.0
2023-08-21 09:55:00,99.4,99.57,99.32,99.57,16460.0,88.6488,88.8004,88.5775,88.8004,16460.0
2023-08-21 10:00:00,99.56,99.56,99.32,99.33,21942.0,88.7915,88.7915,88.5775,88.5864,21942.0
2023-08-21 10:05:00,99.32,99.45,99.26,99.38,9732.0,88.5775,88.6934,88.5239,88.631,9732.0
2023-08-21 10:10:00,99.38,99.53,99.3,99.53,21050.0,88.631,88.7647,88.5596,88.7647,21050.0
2023-08-21 10:15:00,99.51,99.71,99.48,99.67,18575.0,88.7469,88.9253,88.7202,88.8896,18575.0
2023-08-21 10:20:00,99.67,99.75,99.5,99.52,52273.0,88.8896,88.9609,88.738,88.7558,52273.0
2023-08-21 10:25:00,99.51,99.53,99.2,99.33,26616.0,88.7469,88.7647,88.4704,88.5864,26616.0
2023-08-21 10:30:00,99.31,99.33,99.04,99.11,17714.0,88.5685,88.5864,88.3277,88.3902,17714.0
2023-08-21 10:35:00,99.11,99.12,98.66,98.71,60342.0,88.3902,88.3991,87.9888,88.0334,60342.0
2023-08-21 10:40:00,98.7,98.71,98.58,98.59,37072.0,88.0245,88.0334,87.9175,87.9264,37072.0
2023-08-21 10:45:00,98.6,98.66,98.28,98.44,50306.0,87.9353,87.9888,87.6499,87.7926,50306.0
2023-08-21 10:50:00,98.44,98.59,98.35,98.41,38263.0,87.7926,87.9264,87.7124,87.7659,38263.0
2023-08-21 10:55:00,98.42,98.51,98.37,98.51,27813.0,87.7748,87.8551,87.7302,87.8551,27813.0
2023-08-21 11:00:00,98.51,98.64,98.4,98.42,20499.0,87.8551,87.971,87.757,87.7748,20499.0
2023-08-21 11:05:00,98.43,98.65,98.42,98.55,17876.0,87.7837,87.9799,87.7748,87.8907,17876.0
2023-08-21 11:10:00,98.57,98.88,98.53,98.57,13495.0,87.9086,88.185,87.8729,87.9086,13495.0
2023-08-21 11:15:00,98.56,98.6,98.48,98.59,14709.0,87.8997,87.9353,87.8283,87.9264,14709.0
2023-08-21 11:20:00,98.56,98.57,98.38,98.48,12556.0,87.8997,87.9086,87.7391,87.8283,12556.0
2023-08-21 11:25:00,98.48,98.49,98.23,98.29,13731.0,87.8283,87.8372,87.6054,87.6589,13731.0
2023-08-21 11:30:00,98.32,98.47,98.31,98.44,16313.0,87.6856,87.8194,87.6767,87.7926,16313.0
2023-08-21 11:35:00,98.4,98.44,98.13,98.28,20272.0,87.757,87.7926,87.5162,87.6499,20272.0
2023-08-21 11:40:00,98.26,98.37,98.22,98.25,11384.0,87.6321,87.7302,87.5964,87.6232,11384.0
2023-08-21 11:45:00,98.2,98.25,98.08,98.11,10858.0,87.5786,87.6232,87.4716,87.4983,10858.0
2023-08-21 11:50:00,98.12,98.21,98.07,98.21,11971.0,87.5073,87.5875,87.4627,87.5875,11971.0
2023-08-21 11:55:00,98.2,98.26,98.18,98.2,8311.0,87.5786,87.6321,87.5608,87.5786,8311.0
2023-08-21 12:00:00,98.2,98.2,97.94,98.01,22970.0,87.5786,87.5786,87.3467,87.4091,22970.0
2023-08-21 12:05:00,98.03,98.22,98.03,98.2,17577.0,87.427,87.5964,87.427,87.5786,17577.0
2023-08-21 12:10:00,98.17,98.31,98.05,98.31,10647.0,87.5518,87.6767,87.4448,87.6767,10647.0
2023-08-21 12:15:00,98.31,98.39,98.27,98.28,7531.0,87.6767,87.748,87.641,87.6499,7531.0
2023-08-21 12:20:00,98.24,98.34,98.19,98.28,8433.0,87.6143,87.7035,87.5697,87.6499,8433.0
2023-08-21 12:25:00,98.28,98.36,98.22,98.34,8948.0,87.6499,87.7213,87.5964,87.7035,8948.0
2023-08-21 12:30:00,98.35,98.43,98.31,98.43,11156.0,87.7124,87.7837,87.6767,87.7837,11156.0
2023-08-21 12:35:00,98.4,98.48,98.33,98.44,18670.0,87.757,87.8283,87.6945,87.7926,18670.0
2023-08-21 12:40:00,98.42,98.44,98.35,98.37,19613.0,87.7748,87.7926,87.7124,87.7302,19613.0
2023-08-21 12:45:00,98.38,98.53,98.38,98.52,8179.0,87.7391,87.8729,87.7391,87.864,8179.0
2023-08-21 12:50:00,98.46,98.51,98.38,98.38,12217.0,87.8105,87.8551,87.7391,87.7391,12217.0
2023-08-21 12:55:00,98.36,98.44,98.29,98.44,11463.0,87.7213,87.7926,87.6589,87.7926,11463.0
2023-08-21 13:00:00,98.4,98.56,98.39,98.56,12567.0,87.757,87.8997,87.748,87.8997,12567.0
2023-08-21 13:05:00,98.56,98.65,98.38,98.62,17780.0,87.8997,87.9799,87.7391,87.9532,17780.0
2023-08-21 13:10:00,98.58,98.59,98.44,98.52,12893.0,87.9175,87.9264,87.7926,87.864,12893.0
2023-08-21 13:15:00,98.54,98.6,98.43,98.58,18123.0,87.8818,87.9353,87.7837,87.9175,18123.0
2023-08-21 13:20:00,98.58,98.73,98.54,98.69,27184.0,87.9175,88.0513,87.8818,88.0156,27184.0
2023-08-21 13:25:00,98.69,98.71,98.66,98.71,7452.0,88.0156,88.0334,87.9888,88.0334,7452.0
2023-08-21 13:30:00,98.7,98.79,98.64,98.66,17049.0,88.0245,88.1048,87.971,87.9888,17049.0
2023-08-21 13:35:00,98.68,98.88,98.67,98.88,14344.0,88.0067,88.185,87.9978,88.185,14344.0
2023-08-21 13:40:00,98.88,98.89,98.81,98.84,10800.0,88.185,88.194,88.1226,88.1494,10800.0
2023-08-21 13:45:00,98.85,98.89,98.75,98.8,9472.0,88.1583,88.194,88.0691,88.1137,9472.0
2023-08-21 13:50:00,98.81,98.84,98.77,98.8,7953.0,88.1226,88.1494,88.0869,88.1137,7953.0
2023-08-21 13:55:00,98.78,98.81,98.65,98.72,11873.0,88.0959,88.1226,87.9799,88.0424,11873.0
2023-08-21 14:00:00,98.72,98.73,98.63,98.69,8010.0,88.0424,88.0513,87.9621,88.0156,8010.0
2023-08-21 14:05:00,98.7,98.79,98.69,98.77,8584.0,88.0245,88.1048,88.0156,88.0869,8584.0
2023-08-21 14:10:00,98.78,98.88,98.74,98.86,8597.0,88.0959,88.185,88.0602,88.1672,8597.0
2023-08-21 14:15:00,98.89,99.0,98.71,98.71,24483.0,88.194,88.2921,88.0334,88.0334,24483.0
2023-08-21 14:20:00,98.71,98.72,98.62,98.66,9639.0,88.0334,88.0424,87.9532,87.9888,9639.0
2023-08-21 14:25:00,98.66,98.74,98.55,98.74,17331.0,87.9888,88.0602,87.8907,88.0602,17331.0
2023-08-21 14:30:00,98.74,98.91,98.71,98.88,14741.0,88.0602,88.2118,88.0334,88.185,14741.0
2023-08-21 14:35:00,98.88,99.03,98.88,99.02,20315.0,88.185,88.3188,88.185,88.3099,20315.0
2023-08-21 14:40:00,99.02,99.17,99.0,99.17,15576.0,88.3099,88.4437,88.2921,88.4437,15576.0
2023-08-21 14:45:00,99.17,99.24,99.15,99.24,11201.0,88.4437,88.5061,88.4258,88.5061,11201.0
2023-08-21 14:50:00,99.23,99.31,99.21,99.27,19038.0,88.4972,88.5685,88.4794,88.5329,19038.0
2023-08-21 14:55:00,99.27,99.34,99.09,99.2,19232.0,88.5329,88.5953,88.3723,88.4704,19232.0
2023-08-21 15:00:00,99.21,99.33,99.18,99.31,14903.0,88.4794,88.5864,88.4526,88.5685,14903.0
2023-08-21 15:05:00,99.3,99.35,99.24,99.35,13132.0,88.5596,88.6042,88.5061,88.6042,13132.0
2023-08-21 15:10:00,99.33,99.35,99.24,99.33,16224.0,88.5864,88.6042,88.5061,88.5864,16224.0
2023-08-21 15:15:00,99.33,99.44,99.32,99.42,14496.0,88.5864,88.6845,88.5775,88.6666,14496.0
2023-08-21 15:20:00,99.41,99.51,99.35,99.47,19627.0,88.6577,88.7469,88.6042,88.7112,19627.0
2023-08-21 15:25:00,99.48,99.49,99.34,99.36,15918.0,88.7202,88.7291,88.5953,88.6131,15918.0
2023-08-21 15:30:00,99.37,99.5,99.33,99.5,21340.0,88.6221,88.738,88.5864,88.738,21340.0
2023-08-21 15:35:00,99.52,99.54,99.27,99.32,24814.0,88.7558,88.7737,88.5329,88.5775,24814.0
2023-08-21 15:40:00,99.31,99.47,99.24,99.39,36809.0,88.5685,88.7112,88.5061,88.6399,36809.0
2023-08-21 15:45:00,99.4,99.57,99.39,99.45,26107.0,88.6488,88.8004,88.6399,88.6934,26107.0
2023-08-21 15:50:00,99.47,99.5,99.2,99.2,85133.0,88.7112,88.738,88.4704,88.4704,85133.0
2023-08-21 15:55:00,99.2,99.35,99.15,99.25,135673.0,88.4704,88.6042,88.4258,88.515,135673.0
2023-08-22 09:30:00,99.33,99.36,98.66,98.74,66869.0,88.5864,88.6131,87.9888,88.0602,66869.0
2023-08-22 09:35:00,98.74,99.02,98.37,98.37,17196.0,88.0602,88.3099,87.7302,87.7302,17196.0
2023-08-22 09:40:00,98.4,98.41,98.1,98.34,15667.0,87.757,87.7659,87.4894,87.7035,15667.0
2023-08-22 09:45:00,98.34,98.68,98.32,98.35,32880.0,87.7035,88.0067,87.6856,87.7124,32880.0
2023-08-22 09:50:00,98.37,98.43,98.17,98.36,20617.0,87.7302,87.7837,87.5518,87.7213,20617.0
2023-08-22 09:55:00,98.37,98.5,98.27,98.33,25620.0,87.7302,87.8462,87.641,87.6945,25620.0
2023-08-22 10:00:00,98.35,98.42,98.22,98.36,18978.0,87.7124,87.7748,87.5964,87.7213,18978.0
2023-08-22 10:05:00,98.36,98.6,98.3,98.54,24388.0,87.7213,87.9353,87.6678,87.8818,24388.0
2023-08-22 10:10:00,98.53,98.7,98.42,98.6,14882.0,87.8729,88.0245,87.7748,87.9353,14882.0
2023-08-22 10:15:00,98.64,98.83,98.57,98.68,26842.0,87.971,88.1405,87.9086,88.0067,26842.0
2023-08-22 10:20:00,98.69,98.96,98.66,98.67,12401.0,88.0156,88.2564,87.9888,87.9978,12401.0
2023-08-22 10:25:00,98.67,98.96,98.64,98.79,21113.0,87.9978,88.2564,87.971,88.1048,21113.0
2023-08-22 10:30:00,98.77,98.92,98.74,98.92,11956.0,88.0869,88.2207,88.0602,88.2207,11956.0
2023-08-22 10:35:00,98.89,98.96,98.84,98.95,11756.0,88.194,88.2564,88.1494,88.2475,11756.0
2023-08-22 10:40:00,98.87,98.94,98.74,98.79,9628.0,88.1761,88.2386,88.0602,88.1048,9628.0
2023-08-22 10:45:00,98.78,98.84,98.7,98.81,13859.0,88.0959,88.1494,88.0245,88.1226,13859.0
2023-08-22 10:50:00,98.8,98.82,98.74,98.79,10042.0,88.1137,88.1315,88.0602,88.1048,10042.0
2023-08-22 10:55:00,98.79,98.84,98.74,98.8,14626.0,88.1048,88.1494,88.0602,88.1137,14626.0
2023-08-22 11:00:00,98.81,98.93,98.75,98.8,18142.0,88.1226,88.2296,88.0691,88.1137,18142.0
2023-08-22 11:05:00,98.75,98.8,98.67,98.69,11870.0,88.0691,88.1137,87.9978,88.0156,11870.0
2023-08-22 11:10:00,98.71,98.75,98.57,98.63,37781.0,88.0334,88.0691,87.9086,87.9621,37781.0
2023-08-22 11:15:00,98.6,98.86,98.6,98.78,23121.0,87.9353,88.1672,87.9353,88.0959,23121.0
2023-08-22 11:20:00,98.7,98.87,98.69,98.84,15283.0,88.0245,88.1761,88.0156,88.1494,15283.0
2023-08-22 11:25:00,98.84,99.37,98.83,99.15,74910.0,88.1494,88.6221,88.1405,88.4258,74910.0
2023-08-22 11:30:00,99.17,99.45,99.1,99.43,16073.0,88.4437,88.6934,88.3813,88.6756,16073.0
2023-08-22 11:35:00,99.48,99.57,99.29,99.31,20409.0,88.7202,88.8004,88.5507,88.5685,20409.0
2023-08-22 11:40:00,99.34,99.35,99.14,99.15,12327.0,88.5953,88.6042,88.4169,88.4258,12327.0
2023-08-22 11:45:00,99.15,99.2,99.03,99.03,13749.0,88.4258,88.4704,88.3188,88.3188,13749.0
2023-08-22 11:50:00,99.08,99.21,99.05,99.18,12006.0,88.3634,88.4794,88.3367,88.4526,12006.0
2023-08-22 11:55:00,99.19,99.24,99.18,99.21,15120.0,88.4615,88.5061,88.4526,88.4794,15120.0
2023-08-22 12:00:00,99.19,99.27,99.14,99.23,8759.0,88.4615,88.5329,88.4169,88.4972,8759.0
2023-08-22 12:05:00,99.26,99.35,99.21,99.33,16503.0,88.5239,88.6042,88.4794,88.5864,16503.0
2023-08-22 12:10:00,99.35,99.35,99.14,99.14,9272.0,88.6042,88.6042,88.4169,88.4169,9272.0
2023-08-22 12:15:00,99.15,99.17,99.02,99.11,29863.0,88.4258,88.4437,88.3099,88.3902,29863.0
2023-08-22 12:20:00,99.04,99.12,99.02,99.04,9256.0,88.3277,88.3991,88.3099,88.3277,9256.0
2023-08-22 12:25:00,99.03,99.17,99.02,99.07,12120.0,88.3188,88.4437,88.3099,88.3545,12120.0
2023-08-22 12:30:00,99.13,99.18,99.09,99.16,18972.0,88.408,88.4526,88.3723,88.4348,18972.0
2023-08-22 12:35:00,99.16,99.16,99.02,99.02,13082.0,88.4348,88.4348,88.3099,88.3099,13082.0
2023-08-22 12:40:00,99.03,99.05,98.91,99.05,9895.0,88.3188,88.3367,88.2118,88.3367,9895.0
2023-08-22 12:45:00,99.03,99.04,98.94,98.94,14951.0,88.3188,88.3277,88.2386,88.2386,14951.0
2023-08-22 12:50:00,98.92,99.03,98.92,98.96,12885.0,88.2207,88.3188,88.2207,88.2564,12885.0
2023-08-22 12:55:00,98.94,98.99,98.87,98.88,11377.0,88.2386,88.2832,88.1761,88.185,11377.0
2023-08-22 13:00:00,98.89,98.89,98.75,98.75,7432.0,88.194,88.194,88.0691,88.0691,7432.0
2023-08-22 13:05:00,98.76,98.78,98.62,98.68,12975.0,88.078,88.0959,87.9532,88.0067,12975.0
2023-08-22 13:10:00,98.7,98.75,98.62,98.73,12739.0,88.0245,88.0691,87.9532,88.0513,12739.0
2023-08-22 13:15:00,98.7,98.72,98.65,98.67,10465.0,88.0245,88.0424,87.9799,87.9978,10465.0
2023-08-22 13:20:00,98.65,98.87,98.64,98.83,17833.0,87.9799,88.1761,87.971,88.1405,17833.0
2023-08-22 13:25:00,98.81,98.94,98.77,98.93,27784.0,88.1226,88.2386,88.0869,88.2296,27784.0
2023-08-22 13:30:00,98.93,98.93,98.82,98.82,8658.0,88.2296,88.2296,88.1315,88.1315,8658.0
2023-08-22 13:35:00,98.85,98.9,98.77,98.82,7337.0,88.1583,88.2029,88.0869,88.1315,7337.0
2023-08-22 13:40:00,98.77,98.79,98.73,98.75,5735.0,88.0869,88.1048,88.0513,88.0691,5735.0
2023-08-22 13:45:00,98.75,98.79,98.68,98.74,8953.0,88.0691,88.1048,88.0067,88.0602,8953.0
2023-08-22 13:50:00,98.76,98.82,98.73,98.82,6752.0,88.078,88.1315,88.0513,88.1315,6752.0
2023-08-22 13:55:00,98.81,98.81,98.69,98.76,11019.0,88.1226,88.1226,88.0156,88.078,11019.0
2023-08-22 14:00:00,98.75,98.87,98.66,98.81,13677.0,88.0691,88.1761,87.9888,88.1226,13677.0
2023-08-22 14:05:00,98.86,98.9,98.83,98.87,8436.0,88.1672,88.2029,88.1405,88.1761,8436.0
2023-08-22 14:10:00,98.85,98.85,98.74,98.8,7067.0,88.1583,88.1583,88.0602,88.1137,7067.0
2023-08-22 14:15:00,98.8,98.85,98.73,98.77,11590.0,88.1137,88.1583,88.0513,88.0869,11590.0
2023-08-22 14:20:00,98.76,98.86,98.65,98.78,8707.0,88.078,88.1672,87.9799,88.0959,8707.0
2023-08-22 14:25:00,98.8,98.94,98.8,98.91,14265.0,88.1137,88.2386,88.1137,88.2118,14265.0
2023-08-22 14:30:00,98.91,99.03,98.91,99.03,8657.0,88.2118,88.3188,88.2118,88.3188,8657.0
2023-08-22 14:35:00,99.03,99.06,98.99,99.01,8661.0,88.3188,88.3456,88.2832,88.301,8661.0
2023-08-22 14:40:00,99.0,99.01,98.92,98.97,10989.0,88.2921,88.301,88.2207,88.2653,10989.0
2023-08-22 14:45:00,98.95,98.97,98.88,98.91,10368.0,88.2475,88.2653,88.185,88.2118,10368.0
2023-08-22 14:50:00,98.9,99.03,98.9,98.98,12736.0,88.2029,88.3188,88.2029,88.2742,12736.0
2023-08-22 14:55:00,98.98,99.07,98.96,98.98,6949.0,88.2742,88.3545,88.2564,88.2742,6949.0
2023-08-22 15:00:00,98.99,99.05,98.97,99.05,11180.0,88.2832,88.3367,88.2653,88.3367,11180.0
2023-08-22 15:05:00,99.05,99.18,99.05,99.15,8251.0,88.3367,88.4526,88.3367,88.4258,8251.0
2023-08-22 15:10:00,99.14,99.22,99.14,99.2,11074.0,88.4169,88.4883,88.4169,88.4704,11074.0
2023-08-22 15:15:00,99.21,99.28,99.21,99.25,14343.0,88.4794,88.5418,88.4794,88.515,14343.0
2023-08-22 15:20:00,99.23,99.23,99.06,99.09,14590.0,88.4972,88.4972,88.3456,88.3723,14590.0
2023-08-22 15:25:00,99.11,99.24,99.09,99.15,25107.0,88.3902,88.5061,88.3723,88.4258,25107.0
2023-08-22 15:30:00,99.13,99.15,98.85,98.94,35347.0,88.408,88.4258,88.1583,88.2386,35347.0
2023-08-22 15:35:00,98.96,98.98,98.86,98.91,27008.0,88.2564,88.2742,88.1672,88.2118,27008.0
2023-08-22 15:40:00,98.91,98.91,98.77,98.81,40542.0,88.2118,88.2118,88.0869,88.1226,40542.0
2023-08-22 15:45:00,98.81,98.99,98.76,98.93,21601.0,88.1226,88.2832,88.078,88.2296,21601.0
2023-08-22 15:50:00,98.95,98.97,98.84,98.88,42832.0,88.2475,88.2653,88.1494,88.185,42832.0
2023-08-22 15:55:00,98.87,98.92,98.68,98.71,82656.0,88.1761,88.2207,88.0067,88.0334,82656.0
2023-08-23 09:30:00,99.46,99.8,98.84,99.69,29548.0,88.7023,89.0055,88.1494,88.9074,29548.0
2023-08-23 09:35:00,99.73,99.93,99.67,99.67,15431.0,88.9431,89.1215,88.8896,88.8896,15431.0
2023-08-23 09:40:00,99.62,99.8,99.62,99.69,11345.0,88.845,89.0055,88.845,88.9074,11345.0
2023-08-23 09:45:00,99.72,99.83,99.44,99.45,13975.0,88.9342,89.0323,88.6845,88.6934,13975.0
2023-08-23 09:50:00,99.47,99.65,99.36,99.58,11221.0,88.7112,88.8718,88.6131,88.8093,11221.0
2023-08-23 09:55:00,99.61,99.74,99.53,99.57,14349.0,88.8361,88.952,88.7647,88.8004,14349.0
2023-08-23 10:00:00,99.53,99.66,99.44,99.66,32415.0,88.7647,88.8807,88.6845,88.8807,32415.0
2023-08-23 10:05:00,99.65,99.9,99.61,99.81,27968.0,88.8718,89.0947,88.8361,89.0145,27968.0
2023-08-23 10:10:00,99.81,100.01,99.75,100.01,12596.0,89.0145,89.1928,88.9609,89.1928,12596.0
2023-08-23 10:15:00,99.98,100.0,99.77,99.86,9543.0,89.1661,89.1839,88.9788,89.0591,9543.0
2023-08-23 10:20:00,99.81,99.9,99.67,99.67,33119.0,89.0145,89.0947,88.8896,88.8896,33119.0
2023-08-23 10:25:00,99.69,99.69,99.53,99.64,22105.0,88.9074,88.9074,88.7647,88.8628,22105.0
2023-08-23 10:30:00,99.63,99.65,99.53,99.57,18041.0,88.8539,88.8718,88.7647,88.8004,18041.0
2023-08-23 10:35:00,99.57,99.57,99.35,99.41,24224.0,88.8004,88.8004,88.6042,88.6577,24224.0
2023-08-23 10:40:00,99.43,99.52,99.43,99.47,8393.0,88.6756,88.7558,88.6756,88.7112,8393.0
2023-08-23 10:45:00,99.45,99.49,99.4,99.43,14299.0,88.6934,88.7291,88.6488,88.6756,14299.0
2023-08-23 10:50:00,99.43,99.5,99.2,99.2,13079.0,88.6756,88.738,88.4704,88.4704,13079.0
2023-08-23 10:55:00,99.18,99.32,99.18,99.26,10911.0,88.4526,88.5775,88.4526,88.5239,10911.0
2023-08-23 11:00:00,99.27,99.27,99.13,99.17,10455.0,88.5329,88.5329,88.408,88.4437,10455.0
2023-08-23 11:05:00,99.17,99.19,98.9,98.92,17197.0,88.4437,88.4615,88.2029,88.2207,17197.0
2023-08-23 11:10:00,98.92,99.14,98.92,99.09,9738.0,88.2207,88.4169,88.2207,88.3723,9738.0
2023-08-23 11:15:00,99.11,99.2,99.05,99.11,12422.0,88.3902,88.4704,88.3367,88.3902,12422.0
2023-08-23 11:20:00,99.11,99.21,99.09,99.21,8677.0,88.3902,88.4794,88.3723,88.4794,8677.0
2023-08-23 11:25:00,99.2,99.25,99.16,99.16,33839.0,88.4704,88.515,88.4348,88.4348,33839.0
2023-08-23 11:30:00,99.17,99.4,99.17,99.27,157807.0,88.4437,88.6488,88.4437,88.5329,157807.0
2023-08-23 11:35:00,99.27,99.27,99.14,99.16,14866.0,88.5329,88.5329,88.4169,88.4348,14866.0
2023-08-23 11:40:00,99.16,99.24,99.16,99.17,16051.0,88.4348,88.5061,88.4348,88.4437,16051.0
2023-08-23 11:45:00,99.19,99.32,99.19,99.3,11039.0,88.4615,88.5775,88.4615,88.5596,11039.0
2023-08-23 11:50:00,99.3,99.33,99.15,99.23,19172.0,88.5596,88.5864,88.4258,88.4972,19172.0
2023-08-23 11:55:00,99.22,99.22,99.13,99.17,11778.0,88.4883,88.4883,88.408,88.4437,11778.0
2023-08-23 12:00:00,99.18,99.21,99.11,99.15,13672.0,88.4526,88.4794,88.3902,88.4258,13672.0
2023-08-23 12:05:00,99.16,99.4,99.15,99.23,12680.0,88.4348,88.6488,88.4258,88.4972,12680.0
2023-08-23 12:10:00,99.23,99.27,99.16,99.2,9686.0,88.4972,88.5329,88.4348,88.4704,9686.0
2023-08-23 12:15:00,99.18,99.25,99.11,99.12,24533.0,88.4526,88.515,88.3902,88.3991,24533.0
2023-08-23 12:20:00,99.13,99.2,99.11,99.18,129361.0,88.408,88.4704,88.3902,88.4526,129361.0
2023-08-23 12:25:00,99.17,99.38,99.17,99.2,28874.0,88.4437,88.631,88.4437,88.4704,28874.0
2023-08-23 12:30:00,99.22,99.26,99.16,99.23,24493.0,88.4883,88.5239,88.4348,88.4972,24493.0
2023-08-23 12:35:00,99.23,99.3,99.19,99.23,15596.0,88.4972,88.5596,88.4615,88.4972,15596.0
2023-08-23 12:40:00,99.25,99.29,99.15,99.16,11863.0,88.515,88.5507,88.4258,88.4348,11863.0
2023-08-23 12:45:00,99.17,99.2,99.12,99.19,12783.0,88.4437,88.4704,88.3991,88.4615,12783.0
2023-08-23 12:50:00,99.19,99.23,99.13,99.16,12047.0,88.4615,88.4972,88.408,88.4348,12047.0
2023-08-23 12:55:00,99.16,99.17,99.12,99.15,14285.0,88.4348,88.4437,88.3991,88.4258,14285.0
2023-08-23 13:00:00,99.16,99.2,99.05,99.13,14490.0,88.4348,88.4704,88.3367,88.408,14490.0
2023-08-23 13:05:00,99.13,99.19,99.12,99.16,14983.0,88.408,88.4615,88.3991,88.4348,14983.0
2023-08-23 13:10:00,99.16,99.2,99.08,99.09,20460.0,88.4348,88.4704,88.3634,88.3723,20460.0
2023-08-23 13:15:00,99.11,99.19,99.08,99.16,26709.0,88.3902,88.4615,88.3634,88.4348,26709.0
2023-08-23 13:20:00,99.16,99.19,99.13,99.15,31791.0,88.4348,88.4615,88.408,88.4258,31791.0
2023-08-23 13:25:00,99.15,99.19,99.14,99.17,31087.0,88.4258,88.4615,88.4169,88.4437,31087.0
2023-08-23 13:30:00,99.19,99.34,99.18,99.24,149797.0,88.4615,88.5953,88.4526,88.5061,149797.0
2023-08-23 13:35:00,99.24,99.3,99.19,99.2,17003.0,88.5061,88.5596,88.4615,88.4704,17003.0
2023-08-23 13:40:00,99.2,99.22,99.15,99.18,23210.0,88.4704,88.4883,88.4258,88.4526,23210.0
2023-08-23 13:45:00,99.2,99.23,99.15,99.19,16624.0,88.4704,88.4972,88.4258,88.4615,16624.0
2023-08-23 13:50:00,99.18,99.2,99.14,99.2,14529.0,88.4526,88.4704,88.4169,88.4704,14529.0
2023-08-23 13:55:00,99.2,99.2,99.11,99.16,18748.0,88.4704,88.4704,88.3902,88.4348,18748.0
2023-08-23 14:00:00,99.16,99.16,99.08,99.12,14375.0,88.4348,88.4348,88.3634,88.3991,14375.0
2023-08-23 14:05:00,99.12,99.21,99.11,99.2,24747.0,88.3991,88.4794,88.3902,88.4704,24747.0
2023-08-23 14:10:00,99.2,99.26,99.2,99.25,27621.0,88.4704,88.5239,88.4704,88.515,27621.0
2023-08-23 14:15:00,99.24,99.24,99.11,99.18,20376.0,88.5061,88.5061,88.3902,88.4526,20376.0
2023-08-23 14:20:00,99.17,99.2,99.12,99.16,16257.0,88.4437,88.4704,88.3991,88.4348,16257.0
2023-08-23 14:25:00,99.15,99.21,99.14,99.16,10205.0,88.4258,88.4794,88.4169,88.4348,10205.0
2023-08-23 14:30:00,99.17,99.2,99.09,99.18,12869.0,88.4437,88.4704,88.3723,88.4526,12869.0
2023-08-23 14:35:00,99.17,99.17,99.08,99.12,15001.0,88.4437,88.4437,88.3634,88.3991,15001.0
2023-08-23 14:40:00,99.13,99.17,99.07,99.07,14217.0,88.408,88.4437,88.3545,88.3545,14217.0
2023-08-23 14:45:00,99.07,99.1,99.05,99.08,14491.0,88.3545,88.3813,88.3367,88.3634,14491.0
2023-08-23 14:50:00,99.08,99.17,99.08,99.16,11485.0,88.3634,88.4437,88.3634,88.4348,11485.0
2023-08-23 14:55:00,99.16,99.17,99.11,99.14,21472.0,88.4348,88.4437,88.3902,88.4169,21472.0
2023-08-23 15:00:00,99.15,99.19,99.14,99.16,16940.0,88.4258,88.4615,88.4169,88.4348,16940.0
2023-08-23 15:05:00,99.16,99.23,99.13,99.16,24596.0,88.4348,88.4972,88.408,88.4348,24596.0
2023-08-23 15:10:00,99.16,99.2,99.11,99.13,24986.0,88.4348,88.4704,88.3902,88.408,24986.0
2023-08-23 15:15:00,99.13,99.16,99.06,99.08,23767.0,88.408,88.4348,88.3456,88.3634,23767.0
2023-08-23 15:20:00,99.09,99.09,99.01,99.04,29223.0,88.3723,88.3723,88.301,88.3277,29223.0
2023-08-23 15:25:00,99.04,99.13,99.01,99.07,29788.0,88.3277,88.408,88.301,88.3545,29788.0
2023-08-23 15:30:00,99.08,99.11,98.95,98.98,29202.0,88.3634,88.3902,88.2475,88.2742,29202.0
2023-08-23 15:35:00,98.99,99.04,98.96,98.99,39519.0,88.2832,88.3277,88.2564,88.2832,39519.0
2023-08-23 15:40:00,99.0,99.22,98.99,99.19,62773.0,88.2921,88.4883,88.2832,88.4615,62773.0
2023-08-23 15:45:00,99.19,99.31,99.15,99.2,124902.0,88.4615,88.5685,88.4258,88.4704,124902.0
2023-08-23 15:50:00,99.2,99.27,99.14,99.27,458957.0,88.4704,88.5329,88.4169,88.5329,458957.0
2023-08-23 15:55:00,99.28,99.5,99.28,99.49,283187.0,88.5418,88.738,88.5418,88.7291,283187.0
2023-08-24 09:30:00,100.04,100.31,99.53,100.3,51797.0,89.2196,89.4604,88.7647,89.4515,51797.0
2023-08-24 09:35:00,100.3,100.65,100.3,100.48,26917.0,89.4515,89.7636,89.4515,89.612,26917.0
2023-08-24 09:40:00,100.43,101.05,100.41,100.9,255012.0,89.5674,90.1203,89.5496,89.9866,255012.0
2023-08-24 09:45:00,100.91,101.03,100.62,100.69,26314.0,89.9955,90.1025,89.7368,89.7993,26314.0
2023-08-24 09:50:00,100.7,101.04,100.52,100.58,29085.0,89.8082,90.1114,89.6477,89.7012,29085.0
2023-08-24 09:55:00,100.58,101.0,100.51,100.79,20157.0,89.7012,90.0757,89.6387,89.8885,20157.0
2023-08-24 10:00:00,100.7,101.03,100.69,100.95,16014.0,89.8082,90.1025,89.7993,90.0312,16014.0
2023-08-24 10:05:00,100.94,100.94,100.63,100.72,16576.0,90.0222,90.0222,89.7458,89.826,16576.0
2023-08-24 10:10:00,100.66,100.74,100.51,100.52,22748.0,89.7725,89.8439,89.6387,89.6477,22748.0
2023-08-24 10:15:00,100.56,100.71,100.47,100.71,29010.0,89.6833,89.8171,89.6031,89.8171,29010.0
2023-08-24 10:20:00,100.7,100.88,100.7,100.81,15730.0,89.8082,89.9687,89.8082,89.9063,15730.0
2023-08-24 10:25:00,100.84,101.05,100.84,101.04,170410.0,89.9331,90.1203,89.9331,90.1114,170410.0
2023-08-24 10:30:00,101.03,101.09,100.82,100.87,23117.0,90.1025,90.156,89.9152,89.9598,23117.0
2023-08-24 10:35:00,100.85,101.02,100.83,100.95,13616.0,89.942,90.0936,89.9241,90.0312,13616.0
2023-08-24 10:40:00,100.95,101.06,100.66,100.73,15047.0,90.0312,90.1293,89.7725,89.835,15047.0
2023-08-24 10:45:00,100.75,100.82,100.61,100.66,17791.0,89.8528,89.9152,89.7279,89.7725,17791.0
2023-08-24 10:50:00,100.66,100.74,100.56,100.57,26460.0,89.7725,89.8439,89.6833,89.6923,26460.0
2023-08-24 10:55:00,100.56,100.64,100.45,100.49,15489.0,89.6833,89.7547,89.5852,89.6209,15489.0
2023-08-24 11:00:00,100.46,100.47,100.17,100.17,23220.0,89.5942,89.6031,89.3355,89.3355,23220.0
2023-08-24 11:05:00,100.24,100.47,100.22,100.45,21039.0,89.398,89.6031,89.3801,89.5852,21039.0
2023-08-24 11:10:00,100.34,100.37,100.24,100.26,19837.0,89.4871,89.5139,89.398,89.4158,19837.0
2023-08-24 11:15:00,100.26,100.44,100.17,100.32,16093.0,89.4158,89.5763,89.3355,89.4693,16093.0
2023-08-24 11:20:00,100.28,100.33,100.18,100.21,12687.0,89.4336,89.4782,89.3444,89.3712,12687.0
2023-08-24 11:25:00,100.23,100.49,100.23,100.49,21395.0,89.389,89.6209,89.389,89.6209,21395.0
2023-08-24 11:30:00,100.46,100.61,100.43,100.5,5670.0,89.5942,89.7279,89.5674,89.6298,5670.0
2023-08-24 11:35:00,100.5,100.61,100.46,100.51,10493.0,89.6298,89.7279,89.5942,89.6387,10493.0
2023-08-24 11:40:00,100.49,100.57,100.38,100.39,7618.0,89.6209,89.6923,89.5228,89.5317,7618.0
2023-08-24 11:45:00,100.38,100.39,100.24,100.28,8667.0,89.5228,89.5317,89.398,89.4336,8667.0
2023-08-24 11:50:00,100.3,100.3,100.13,100.13,18828.0,89.4515,89.4515,89.2998,89.2998,18828.0
2023-08-24 11:55:00,100.13,100.13,99.98,100.04,11999.0,89.2998,89.2998,89.1661,89.2196,11999.0
2023-08-24 12:00:00,100.04,100.04,99.88,99.91,4617.0,89.2196,89.2196,89.0769,89.1036,4617.0
2023-08-24 12:05:00,99.94,100.12,99.94,100.06,10049.0,89.1304,89.2909,89.1304,89.2374,10049.0
2023-08-24 12:10:00,100.01,100.12,99.96,99.98,5446.0,89.1928,89.2909,89.1482,89.1661,5446.0
2023-08-24 12:15:00,99.95,100.11,99.95,99.96,8835.0,89.1393,89.282,89.1393,89.1482,8835.0
2023-08-24 12:20:00,99.97,99.99,99.83,99.83,14651.0,89.1572,89.175,89.0323,89.0323,14651.0
2023-08-24 12:25:00,99.84,99.91,99.61,99.61,33611.0,89.0412,89.1036,88.8361,88.8361,33611.0
2023-08-24 12:30:00,99.6,99.6,99.52,99.56,7333.0,88.8272,88.8272,88.7558,88.7915,7333.0
2023-08-24 12:35:00,99.6,99.6,99.28,99.28,10721.0,88.8272,88.8272,88.5418,88.5418,10721.0
2023-08-24 12:40:00,99.3,99.36,99.25,99.25,4596.0,88.5596,88.6131,88.515,88.515,4596.0
2023-08-24 12:45:00,99.31,99.31,99.18,99.27,8790.0,88.5685,88.5685,88.4526,88.5329,8790.0
2023-08-24 12:50:00,99.33,99.44,99.3,99.36,8644.0,88.5864,88.6845,88.5596,88.6131,8644.0
2023-08-24 12:55:00,99.31,99.31,99.14,99.23,11528.0,88.5685,88.5685,88.4169,88.4972,11528.0
2023-08-24 13:00:00,99.17,99.22,99.09,99.14,5105.0,88.4437,88.4883,88.3723,88.4169,5105.0
2023-08-24 13:05:00,99.15,99.21,99.04,99.13,8216.0,88.4258,88.4794,88.3277,88.408,8216.0
2023-08-24 13:10:00,99.11,99.17,98.93,98.96,11519.0,88.3902,88.4437,88.2296,88.2564,11519.0
2023-08-24 13:15:00,98.95,99.01,98.92,98.95,4202.0,88.2475,88.301,88.2207,88.2475,4202.0
2023-08-24 13:20:00,98.96,99.03,98.92,98.92,4072.0,88.2564,88.3188,88.2207,88.2207,4072.0
2023-08-24 13:25:00,98.92,99.09,98.92,99.02,3164.0,88.2207,88.3723,88.2207,88.3099,3164.0
2023-08-24 13:30:00,98.99,99.1,98.99,99.02,8960.0,88.2832,88.3813,88.2832,88.3099,8960.0
2023-08-24 13:35:00,99.03,99.13,98.98,99.13,9720.0,88.3188,88.408,88.2742,88.408,9720.0
2023-08-24 13:40:00,99.14,99.18,99.09,99.09,6109.0,88.4169,88.4526,88.3723,88.3723,6109.0
2023-08-24 13:45:00,99.13,99.14,99.05,99.06,3155.0,88.408,88.4169,88.3367,88.3456,3155.0
2023-08-24 13:50:00,99.05,99.05,98.92,98.96,8230.0,88.3367,88.3367,88.2207,88.2564,8230.0
2023-08-24 13:55:00,98.96,99.07,98.95,99.07,7332.0,88.2564,88.3545,88.2475,88.3545,7332.0
2023-08-24 14:00:00,99.07,99.12,98.97,99.12,10761.0,88.3545,88.3991,88.2653,88.3991,10761.0
2023-08-24 14:05:00,99.09,99.15,99.05,99.15,3645.0,88.3723,88.4258,88.3367,88.4258,3645.0
2023-08-24 14:10:00,99.16,99.31,99.16,99.27,8882.0,88.4348,88.5685,88.4348,88.5329,8882.0
2023-08-24 14:15:00,99.29,99.29,99.16,99.19,4540.0,88.5507,88.5507,88.4348,88.4615,4540.0
2023-08-24 14:20:00,99.22,99.35,99.21,99.28,6498.0,88.4883,88.6042,88.4794,88.5418,6498.0
2023-08-24 14:25:00,99.31,99.4,99.28,99.36,5777.0,88.5685,88.6488,88.5418,88.6131,5777.0
2023-08-24 14:30:00,99.34,99.5,99.31,99.35,18870.0,88.5953,88.738,88.5685,88.6042,18870.0
2023-08-24 14:35:00,99.34,99.49,99.27,99.48,5735.0,88.5953,88.7291,88.5329,88.7202,5735.0
2023-08-24 14:40:00,99.5,99.59,99.44,99.53,5843.0,88.738,88.8183,88.6845,88.7647,5843.0
2023-08-24 14:45:00,99.59,99.69,99.55,99.59,10793.0,88.8183,88.9074,88.7826,88.8183,10793.0
2023-08-24 14:50:00,99.61,99.79,99.61,99.79,9050.0,88.8361,88.9966,88.8361,88.9966,9050.0
2023-08-24 14:55:00,99.8,99.84,99.78,99.83,5249.0,89.0055,89.0412,88.9877,89.0323,5249.0
2023-08-24 15:00:00,99.82,99.94,99.81,99.87,12285.0,89.0234,89.1304,89.0145,89.068,12285.0
2023-08-24 15:05:00,99.85,99.93,99.84,99.88,7772.0,89.0501,89.1215,89.0412,89.0769,7772.0
2023-08-24 15:10:00,99.91,100.07,99.89,100.07,12843.0,89.1036,89.2463,89.0858,89.2463,12843.0
2023-08-24 15:15:00,100.06,100.09,99.94,100.0,12314.0,89.2374,89.2642,89.1304,89.1839,12314.0
2023-08-24 15:20:00,100.01,100.04,99.94,99.94,13657.0,89.1928,89.2196,89.1304,89.1304,13657.0
2023-08-24 15:25:00,99.94,100.1,99.91,100.04,13244.0,89.1304,89.2731,89.1036,89.2196,13244.0
2023-08-24 15:30:00,100.06,100.06,99.98,100.0,12573.0,89.2374,89.2374,89.1661,89.1839,12573.0
2023-08-24 15:35:00,100.0,100.09,99.96,100.07,19472.0,89.1839,89.2642,89.1482,89.2463,19472.0
2023-08-24 15:40:00,100.06,100.07,99.86,99.88,122015.0,89.2374,89.2463,89.0591,89.0769,122015.0
2023-08-24 15:45:00,99.86,99.93,99.8,99.93,43294.0,89.0591,89.1215,89.0055,89.1215,43294.0
2023-08-24 15:50:00,99.91,99.97,99.78,99.8,34808.0,89.1036,89.1572,88.9877,89.0055,34808.0
2023-08-24 15:55:00,99.81,99.81,99.55,99.57,101139.0,89.0145,89.0145,88.7826,88.8004,101139.0
2023-08-25 09:30:00,99.66,100.03,99.65,100.03,23229.0,88.8807,89.2107,88.8718,89.2107,23229.0
2023-08-25 09:35:00,99.95,100.03,99.79,99.96,6425.0,89.1393,89.2107,88.9966,89.1482,6425.0
2023-08-25 09:40:00,100.0,100.0,99.53,99.6,6961.0,89.1839,89.1839,88.7647,88.8272,6961.0
2023-08-25 09:45:00,99.58,99.88,99.5,99.56,6277.0,88.8093,89.0769,88.738,88.7915,6277.0
2023-08-25 09:50:00,99.56,99.61,99.36,99.56,12450.0,88.7915,88.8361,88.6131,88.7915,12450.0
2023-08-25 09:55:00,99.45,99.57,99.4,99.5,2846.0,88.6934,88.8004,88.6488,88.738,2846.0
2023-08-25 10:00:00,99.58,99.62,99.32,99.59,17963.0,88.8093,88.845,88.5775,88.8183,17963.0
2023-08-25 10:05:00,99.58,99.68,99.36,99.44,17597.0,88.8093,88.8985,88.6131,88.6845,17597.0
2023-08-25 10:10:00,99.49,99.57,99.14,99.35,24668.0,88.7291,88.8004,88.4169,88.6042,24668.0
2023-08-25 10:15:00,99.35,99.78,99.34,99.51,5659.0,88.6042,88.9877,88.5953,88.7469,5659.0
2023-08-25 10:20:00,99.55,99.55,99.34,99.34,8137.0,88.7826,88.7826,88.5953,88.5953,8137.0
2023-08-25 10:25:00,99.39,99.48,99.33,99.43,5958.0,88.6399,88.7202,88.5864,88.6756,5958.0
2023-08-25 10:30:00,99.36,99.36,99.09,99.23,3054.0,88.6131,88.6131,88.3723,88.4972,3054.0
2023-08-25 10:35:00,99.24,99.4,99.24,99.37,5206.0,88.5061,88.6488,88.5061,88.6221,5206.0
2023-08-25 10:40:00,99.4,99.41,99.11,99.17,17118.0,88.6488,88.6577,88.3902,88.4437,17118.0
2023-08-25 10:45:00,99.16,99.19,99.0,99.16,7772.0,88.4348,88.4615,88.2921,88.4348,7772.0
2023-08-25 10:50:00,99.2,99.26,99.08,99.26,17938.0,88.4704,88.5239,88.3634,88.5239,17938.0
2023-08-25 10:55:00,99.25,99.32,99.18,99.29,26538.0,88.515,88.5775,88.4526,88.5507,26538.0
2023-08-25 11:00:00,99.31,99.44,99.25,99.44,16310.0,88.5685,88.6845,88.515,88.6845,16310.0
2023-08-25 11:05:00,99.45,99.71,99.45,99.64,23266.0,88.6934,88.9253,88.6934,88.8628,23266.0
2023-08-25 11:10:00,99.64,99.75,99.54,99.7,53406.0,88.8628,88.9609,88.7737,88.9164,53406.0
2023-08-25 11:15:00,99.73,99.78,99.61,99.77,8408.0,88.9431,88.9877,88.8361,88.9788,8408.0
2023-08-25 11:20:00,99.84,100.08,99.8,100.06,5237.0,89.0412,89.2553,89.0055,89.2374,5237.0
2023-08-25 11:25:00,100.05,100.38,100.05,100.33,3935.0,89.2285,89.5228,89.2285,89.4782,3935.0
2023-08-25 11:30:00,100.37,100.47,100.32,100.35,21706.0,89.5139,89.6031,89.4693,89.4961,21706.0
2023-08-25 11:35:00,100.38,100.57,100.2,100.45,164557.0,89.5228,89.6923,89.3623,89.5852,164557.0
2023-08-25 11:40:00,100.42,100.5,100.26,100.28,8888.0,89.5585,89.6298,89.4158,89.4336,8888.0
2023-08-25 11:45:00,100.21,100.26,100.17,100.22,7220.0,89.3712,89.4158,89.3355,89.3801,7220.0
2023-08-25 11:50:00,100.25,100.31,100.13,100.31,15144.0,89.4069,89.4604,89.2998,89.4604,15144.0
2023-08-25 11:55:00,100.26,100.27,100.15,100.2,10219.0,89.4158,89.4247,89.3177,89.3623,10219.0
2023-08-25 12:00:00,100.2,100.24,100.01,100.06,20666.0,89.3623,89.398,89.1928,89.2374,20666.0
2023-08-25 12:05:00,99.96,100.14,99.87,100.14,7025.0,89.1482,89.3088,89.068,89.3088,7025.0
2023-08-25 12:10:00,100.11,100.17,100.05,100.12,9576.0,89.282,89.3355,89.2285,89.2909,9576.0
2023-08-25 12:15:00,100.12,100.22,100.09,100.18,13252.0,89.2909,89.3801,89.2642,89.3444,13252.0
2023-08-25 12:20:00,100.16,100.23,100.09,100.15,19338.0,89.3266,89.389,89.2642,89.3177,19338.0
2023-08-25 12:25:00,100.16,100.19,100.08,100.15,15925.0,89.3266,89.3534,89.2553,89.3177,15925.0
2023-08-25 12:30:00,100.16,100.22,100.03,100.05,11311.0,89.3266,89.3801,89.2107,89.2285,11311.0
2023-08-25 12:35:00,100.05,100.1,99.96,99.96,9018.0,89.2285,89.2731,89.1482,89.1482,9018.0
2023-08-25 12:40:00,99.99,100.05,99.9,99.95,11201.0,89.175,89.2285,89.0947,89.1393,11201.0
2023-08-25 12:45:00,99.93,99.98,99.83,99.88,13901.0,89.1215,89.1661,89.0323,89.0769,13901.0
2023-08-25 12:50:00,99.89,99.95,99.7,99.71,6249.0,89.0858,89.1393,88.9164,88.9253,6249.0
2023-08-25 12:55:00,99.73,99.79,99.66,99.78,6225.0,88.9431,88.9966,88.8807,88.9877,6225.0
2023-08-25 13:00:00,99.79,99.88,99.58,99.58,15032.0,88.9966,89.0769,88.8093,88.8093,15032.0
2023-08-25 13:05:00,99.57,99.78,99.57,99.69,125383.0,88.8004,88.9877,88.8004,88.9074,125383.0
2023-08-25 13:10:00,99.69,99.7,99.53,99.63,17160.0,88.9074,88.9164,88.7647,88.8539,17160.0
2023-08-25 13:15:00,99.63,99.66,99.4,99.47,13125.0,88.8539,88.8807,88.6488,88.7112,13125.0
2023-08-25 13:20:00,99.43,99.48,99.3,99.35,15866.0,88.6756,88.7202,88.5596,88.6042,15866.0
2023-08-25 13:25:00,99.37,99.45,99.3,99.44,20583.0,88.6221,88.6934,88.5596,88.6845,20583.0
2023-08-25 13:30:00,99.43,99.47,99.31,99.43,22486.0,88.6756,88.7112,88.5685,88.6756,22486.0
2023-08-25 13:35:00,99.42,99.43,99.2,99.29,16139.0,88.6666,88.6756,88.4704,88.5507,16139.0
2023-08-25 13:40:00,99.3,99.42,99.26,99.37,6759.0,88.5596,88.6666,88.5239,88.6221,6759.0
2023-08-25 13:45:00,99.39,99.42,99.26,99.3,16718.0,88.6399,88.6666,88.5239,88.5596,16718.0
2023-08-25 13:50:00,99.31,99.58,99.25,99.55,13184.0,88.5685,88.8093,88.515,88.7826,13184.0
2023-08-25 13:55:00,99.57,99.63,99.45,99.52,11573.0,88.8004,88.8539,88.6934,88.7558,11573.0
2023-08-25 14:00:00,99.55,99.57,99.51,99.56,10953.0,88.7826,88.8004,88.7469,88.7915,10953.0
2023-08-25 14:05:00,99.53,99.61,99.51,99.53,14500.0,88.7647,88.8361,88.7469,88.7647,14500.0
2023-08-25 14:10:00,99.53,99.63,99.49,99.59,16667.0,88.7647,88.8539,88.7291,88.8183,16667.0
2023-08-25 14:15:00,99.62,99.62,99.45,99.48,10008.0,88.845,88.845,88.6934,88.7202,10008.0
2023-08-25 14:20:00,99.48,99.62,99.48,99.59,10015.0,88.7202,88.845,88.7202,88.8183,10015.0
2023-08-25 14:25:00,99.57,99.6,99.5,99.53,18117.0,88.8004,88.8272,88.738,88.7647,18117.0
2023-08-25 14:30:00,99.53,99.65,99.52,99.65,13921.0,88.7647,88.8718,88.7558,88.8718,13921.0
2023-08-25 14:35:00,99.64,99.73,99.58,99.61,18957.0,88.8628,88.9431,88.8093,88.8361,18957.0
2023-08-25 14:40:00,99.61,99.66,99.48,99.48,15812.0,88.8361,88.8807,88.7202,88.7202,15812.0
2023-08-25 14:45:00,99.5,99.69,99.48,99.68,7050.0,88.738,88.9074,88.7202,88.8985,7050.0
2023-08-25 14:50:00,99.65,99.78,99.65,99.74,11265.0,88.8718,88.9877,88.8718,88.952,11265.0
2023-08-25 14:55:00,99.75,99.95,99.71,99.87,23149.0,88.9609,89.1393,88.9253,89.068,23149.0
2023-08-25 15:00:00,99.87,100.0,99.86,99.92,37045.0,89.068,89.1839,89.0591,89.1126,37045.0
2023-08-25 15:05:00,99.89,99.89,99.74,99.82,8469.0,89.0858,89.0858,88.952,89.0234,8469.0
2023-08-25 15:10:00,99.83,99.85,99.73,99.75,12472.0,89.0323,89.0501,88.9431,88.9609,12472.0
2023-08-25 15:15:00,99.72,99.86,99.66,99.7,12163.0,88.9342,89.0591,88.8807,88.9164,12163.0
2023-08-25 15:20:00,99.72,99.79,99.69,99.72,8727.0,88.9342,88.9966,88.9074,88.9342,8727.0
2023-08-25 15:25:00,99.74,99.8,99.63,99.69,21011.0,88.952,89.0055,88.8539,88.9074,21011.0
2023-08-25 15:30:00,99.69,99.69,99.57,99.6,24323.0,88.9074,88.9074,88.8004,88.8272,24323.0
2023-08-25 15:35:00,99.58,99.59,99.47,99.55,19013.0,88.8093,88.8183,88.7112,88.7826,19013.0
2023-08-25 15:40:00,99.57,99.71,99.55,99.71,8784.0,88.8004,88.9253,88.7826,88.9253,8784.0
2023-08-25 15:45:00,99.72,99.78,99.65,99.67,21793.0,88.9342,88.9877,88.8718,88.8896,21793.0
2023-08-25 15:50:00,99.69,99.75,99.62,99.7,49480.0,88.9074,88.9609,88.845,88.9164,49480.0
2023-08-25 15:55:00,99.7,99.87,99.69,99.7,136461.0,88.9164,89.068,88.9074,88.9164,136461.0
2023-08-28 09:30:00,100.08,100.56,99.95,100.29,46250.0,89.2553,89.6833,89.1393,89.4425,46250.0
2023-08-28 09:35:00,100.33,100.7,100.26,100.29,48435.0,89.4782,89.8082,89.4158,89.4425,48435.0
2023-08-28 09:40:00,100.27,100.48,100.25,100.32,35141.0,89.4247,89.612,89.4069,89.4693,35141.0
2023-08-28 09:45:00,100.51,100.51,100.11,100.26,30620.0,89.6387,89.6387,89.282,89.4158,30620.0
2023-08-28 09:50:00,100.29,100.35,100.06,100.12,14820.0,89.4425,89.4961,89.2374,89.2909,14820.0
2023-08-28 09:55:00,100.18,100.26,100.02,100.14,6930.0,89.3444,89.4158,89.2017,89.3088,6930.0
2023-08-28 10:00:00,100.25,100.36,100.19,100.29,5702.0,89.4069,89.505,89.3534,89.4425,5702.0
2023-08-28 10:05:00,100.31,100.31,100.18,100.26,14438.0,89.4604,89.4604,89.3444,89.4158,14438.0
2023-08-28 10:10:00,100.27,100.35,100.2,100.3,19460.0,89.4247,89.4961,89.3623,89.4515,19460.0
2023-08-28 10:15:00,100.25,100.25,100.09,100.14,9065.0,89.4069,89.4069,89.2642,89.3088,9065.0
2023-08-28 10:20:00,100.13,100.16,100.03,100.1,18929.0,89.2998,89.3266,89.2107,89.2731,18929.0
2023-08-28 10:25:00,100.1,100.19,100.04,100.11,40271.0,89.2731,89.3534,89.2196,89.282,40271.0
2023-08-28 10:30:00,100.07,100.27,100.0,100.27,10216.0,89.2463,89.4247,89.1839,89.4247,10216.0
2023-08-28 10:35:00,100.28,100.33,100.1,100.28,87440.0,89.4336,89.4782,89.2731,89.4336,87440.0
2023-08-28 10:40:00,100.3,100.38,100.24,100.36,11358.0,89.4515,89.5228,89.398,89.505,11358.0
2023-08-28 10:45:00,100.33,100.33,100.07,100.08,5532.0,89.4782,89.4782,89.2463,89.2553,5532.0
2023-08-28 10:50:00,100.08,100.24,100.07,100.09,7885.0,89.2553,89.398,89.2463,89.2642,7885.0
2023-08-28 10:55:00,100.12,100.22,100.07,100.18,8934.0,89.2909,89.3801,89.2463,89.3444,8934.0
2023-08-28 11:00:00,100.18,100.18,100.02,100.09,6940.0,89.3444,89.3444,89.2017,89.2642,6940.0
2023-08-28 11:05:00,100.09,100.12,100.03,100.08,4022.0,89.2642,89.2909,89.2107,89.2553,4022.0
2023-08-28 11:10:00,100.08,100.2,100.04,100.1,11574.0,89.2553,89.3623,89.2196,89.2731,11574.0
2023-08-28 11:15:00,100.1,100.2,100.06,100.14,8263.0,89.2731,89.3623,89.2374,89.3088,8263.0
2023-08-28 11:20:00,100.18,100.21,100.06,100.06,18414.0,89.3444,89.3712,89.2374,89.2374,18414.0
2023-08-28 11:25:00,100.06,100.15,100.03,100.1,29567.0,89.2374,89.3177,89.2107,89.2731,29567.0
2023-08-28 11:30:00,100.06,100.18,100.06,100.14,29094.0,89.2374,89.3444,89.2374,89.3088,29094.0
2023-08-28 11:35:00,100.14,100.19,100.09,100.19,5149.0,89.3088,89.3534,89.2642,89.3534,5149.0
2023-08-28 11:40:00,100.19,100.19,100.08,100.11,4909.0,89.3534,89.3534,89.2553,89.282,4909.0
2023-08-28 11:45:00,100.13,100.2,100.08,100.1,23713.0,89.2998,89.3623,89.2553,89.2731,23713.0
2023-08-28 11:50:00,100.06,100.13,100.04,100.09,8560.0,89.2374,89.2998,89.2196,89.2642,8560.0
2023-08-28 11:55:00,100.08,100.14,100.07,100.12,9503.0,89.2553,89.3088,89.2463,89.2909,9503.0
2023-08-28 12:00:00,100.11,100.12,100.05,100.1,17135.0,89.282,89.2909,89.2285,89.2731,17135.0
2023-08-28 12:05:00,100.1,100.15,100.05,100.12,10637.0,89.2731,89.3177,89.2285,89.2909,10637.0
2023-08-28 12:10:00,100.12,100.14,100.02,100.09,11033.0,89.2909,89.3088,89.2017,89.2642,11033.0
2023-08-28 12:15:00,100.11,100.14,100.04,100.04,7611.0,89.282,89.3088,89.2196,89.2196,7611.0
2023-08-28 12:20:00,100.04,100.11,100.01,100.04,8126.0,89.2196,89.282,89.1928,89.2196,8126.0
2023-08-28 12:25:00,100.08,100.08,99.92,99.96,17228.0,89.2553,89.2553,89.1126,89.1482,17228.0
2023-08-28 12:30:00,99.96,100.09,99.92,100.0,7557.0,89.1482,89.2642,89.1126,89.1839,7557.0
2023-08-28 12:35:00,99.94,99.96,99.9,99.96,3863.0,89.1304,89.1482,89.0947,89.1482,3863.0
2023-08-28 12:40:00,99.96,100.14,99.94,100.12,3631.0,89.1482,89.3088,89.1304,89.2909,3631.0
2023-08-28 12:45:00,100.11,100.2,100.05,100.05,8474.0,89.282,89.3623,89.2285,89.2285,8474.0
2023-08-28 12:50:00,100.07,100.16,100.01,100.1,23855.0,89.2463,89.3266,89.1928,89.2731,23855.0
2023-08-28 12:55:00,100.13,100.18,100.1,100.17,24622.0,89.2998,89.3444,89.2731,89.3355,24622.0
2023-08-28 13:00:00,100.14,100.27,100.07,100.11,72372.0,89.3088,89.4247,89.2463,89.282,72372.0
2023-08-28 13:05:00,100.11,100.21,100.08,100.12,29346.0,89.282,89.3712,89.2553,89.2909,29346.0
2023-08-28 13:10:00,100.11,100.12,100.07,100.08,15724.0,89.282,89.2909,89.2463,89.2553,15724.0
2023-08-28 13:15:00,100.09,100.13,100.06,100.11,27574.0,89.2642,89.2998,89.2374,89.282,27574.0
2023-08-28 13:20:00,100.12,100.14,100.06,100.06,32323.0,89.2909,89.3088,89.2374,89.2374,32323.0
2023-08-28 13:25:00,100.1,100.13,100.05,100.1,5595.0,89.2731,89.2998,89.2285,89.2731,5595.0
2023-08-28 13:30:00,100.11,100.18,100.09,100.18,72797.0,89.282,89.3444,89.2642,89.3444,72797.0
2023-08-28 13:35:00,100.15,100.15,100.07,100.1,45553.0,89.3177,89.3177,89.2463,89.2731,45553.0
2023-08-28 13:40:00,100.1,100.13,100.04,100.08,7579.0,89.2731,89.2998,89.2196,89.2553,7579.0
2023-08-28 13:45:00,100.06,100.28,99.97,100.28,26402.0,89.2374,89.4336,89.1572,89.4336,26402.0
2023-08-28 13:50:00,100.27,100.29,100.14,100.2,19733.0,89.4247,89.4425,89.3088,89.3623,19733.0
2023-08-28 13:55:00,100.2,100.22,99.97,100.07,7591.0,89.3623,89.3801,89.1572,89.2463,7591.0
2023-08-28 14:00:00,100.13,100.13,100.01,100.08,9151.0,89.2998,89.2998,89.1928,89.2553,9151.0
2023-08-28 14:05:00,100.09,100.14,100.06,100.13,14546.0,89.2642,89.3088,89.2374,89.2998,14546.0
2023-08-28 14:10:00,100.13,100.13,100.06,100.1,21481.0,89.2998,89.2998,89.2374,89.2731,21481.0
2023-08-28 14:15:00,100.09,100.11,100.05,100.07,13625.0,89.2642,89.282,89.2285,89.2463,13625.0
2023-08-28 14:20:00,100.08,100.12,100.04,100.08,8746.0,89.2553,89.2909,89.2196,89.2553,8746.0
2023-08-28 14:25:00,100.08,100.12,100.06,100.1,15737.0,89.2553,89.2909,89.2374,89.2731,15737.0
2023-08-28 14:30:00,100.1,100.13,100.07,100.1,30451.0,89.2731,89.2998,89.2463,89.2731,30451.0
2023-08-28 14:35:00,100.1,100.15,100.08,100.1,19385.0,89.2731,89.3177,89.2553,89.2731,19385.0
2023-08-28 14:40:00,100.1,100.22,100.08,100.19,15642.0,89.2731,89.3801,89.2553,89.3534,15642.0
2023-08-28 14:45:00,100.19,100.22,100.15,100.18,8844.0,89.3534,89.3801,89.3177,89.3444,8844.0
2023-08-28 14:50:00,100.19,100.21,100.17,100.2,12626.0,89.3534,89.3712,89.3355,89.3623,12626.0
2023-08-28 14:55:00,100.19,100.21,100.15,100.21,5693.0,89.3534,89.3712,89.3177,89.3712,5693.0
2023-08-28 15:00:00,100.2,100.21,100.12,100.14,4999.0,89.3623,89.3712,89.2909,89.3088,4999.0
2023-08-28 15:05:00,100.13,100.24,100.12,100.22,38058.0,89.2998,89.398,89.2909,89.3801,38058.0
2023-08-28 15:10:00,100.22,100.25,100.16,100.18,10273.0,89.3801,89.4069,89.3266,89.3444,10273.0
2023-08-28 15:15:00,100.15,100.2,100.11,100.11,9143.0,89.3177,89.3623,89.282,89.282,9143.0
2023-08-28 15:20:00,100.13,100.14,99.97,99.97,9102.0,89.2998,89.3088,89.1572,89.1572,9102.0
2023-08-28 15:25:00,99.97,100.0,99.89,99.9,14501.0,89.1572,89.1839,89.0858,89.0947,14501.0
2023-08-28 15:30:00,99.9,99.95,99.86,99.91,22482.0,89.0947,89.1393,89.0591,89.1036,22482.0
2023-08-28 15:35:00,99.91,99.91,99.85,99.89,14183.0,89.1036,89.1036,89.0501,89.0858,14183.0
2023-08-28 15:40:00,99.89,99.89,99.78,99.88,9839.0,89.0858,89.0858,88.9877,89.0769,9839.0
2023-08-28 15:45:00,99.87,100.05,99.86,99.91,29319.0,89.068,89.2285,89.0591,89.1036,29319.0
2023-08-28 15:50:00,99.88,99.9,99.74,99.86,28041.0,89.0769,89.0947,88.952,89.0591,28041.0
2023-08-28 15:55:00,99.83,99.93,99.83,99.87,96618.0,89.0323,89.1215,89.0323,89.068,96618.0
2023-08-29 09:30:00,100.14,100.38,99.58,100.08,56431.0,89.3088,89.5228,88.8093,89.2553,56431.0
2023-08-29 09:35:00,100.02,100.2,99.83,100.17,39530.0,89.2017,89.3623,89.0323,89.3355,39530.0
2023-08-29 09:40:00,100.2,100.41,100.12,100.27,10790.0,89.3623,89.5496,89.2909,89.4247,10790.0
2023-08-29 09:45:00,100.25,100.4,100.15,100.23,38918.0,89.4069,89.5406,89.3177,89.389,38918.0
2023-08-29 09:50:00,100.14,100.35,100.13,100.33,125432.0,89.3088,89.4961,89.2998,89.4782,125432.0
2023-08-29 09:55:00,100.3,100.35,100.1,100.18,18005.0,89.4515,89.4961,89.2731,89.3444,18005.0
2023-08-29 10:00:00,100.21,100.6,100.21,100.37,116801.0,89.3712,89.719,89.3712,89.5139,116801.0
2023-08-29 10:05:00,100.42,100.76,100.35,100.68,18930.0,89.5585,89.8617,89.4961,89.7904,18930.0
2023-08-29 10:10:00,100.7,100.87,100.53,100.77,31313.0,89.8082,89.9598,89.6566,89.8706,31313.0
2023-08-29 10:15:00,100.82,101.16,100.6,101.08,158451.0,89.9152,90.2184,89.719,90.1471,158451.0
2023-08-29 10:20:00,101.15,101.4,101.09,101.32,77014.0,90.2095,90.4325,90.156,90.3611,77014.0
2023-08-29 10:25:00,101.35,101.44,101.23,101.27,18074.0,90.3879,90.4682,90.2809,90.3165,18074.0
2023-08-29 10:30:00,101.26,101.38,101.02,101.07,22701.0,90.3076,90.4146,90.0936,90.1382,22701.0
2023-08-29 10:35:00,101.08,101.13,100.79,100.93,17254.0,90.1471,90.1917,89.8885,90.0133,17254.0
2023-08-29 10:40:00,100.96,101.08,100.73,100.8,126136.0,90.0401,90.1471,89.835,89.8974,126136.0
2023-08-29 10:45:00,100.75,100.92,100.71,100.88,19307.0,89.8528,90.0044,89.8171,89.9687,19307.0
2023-08-29 10:50:00,100.9,100.95,100.85,100.89,6870.0,89.9866,90.0312,89.942,89.9776,6870.0
2023-08-29 10:55:00,100.87,101.04,100.84,100.87,44431.0,89.9598,90.1114,89.9331,89.9598,44431.0
2023-08-29 11:00:00,100.84,100.84,100.6,100.69,21888.0,89.9331,89.9331,89.719,89.7993,21888.0
2023-08-29 11:05:00,100.69,100.85,100.68,100.76,5195.0,89.7993,89.942,89.7904,89.8617,5195.0
2023-08-29 11:10:00,100.78,100.81,100.62,100.67,14743.0,89.8795,89.9063,89.7368,89.7814,14743.0
2023-08-29 11:15:00,100.68,100.8,100.61,100.67,9498.0,89.7904,89.8974,89.7279,89.7814,9498.0
2023-08-29 11:20:00,100.67,100.69,100.54,100.56,12530.0,89.7814,89.7993,89.6655,89.6833,12530.0
2023-08-29 11:25:00,100.51,100.64,100.49,100.62,12739.0,89.6387,89.7547,89.6209,89.7368,12739.0
2023-08-29 11:30:00,100.62,100.75,100.54,100.63,26117.0,89.7368,89.8528,89.6655,89.7458,26117.0
2023-08-29 11:35:00,100.64,100.65,100.55,100.58,16225.0,89.7547,89.7636,89.6744,89.7012,16225.0
2023-08-29 11:40:00,100.6,100.76,100.55,100.76,4256.0,89.719,89.8617,89.6744,89.8617,4256.0
2023-08-29 11:45:00,100.77,100.77,100.54,100.55,5796.0,89.8706,89.8706,89.6655,89.6744,5796.0
2023-08-29 11:50:00,100.55,100.55,100.41,100.48,6603.0,89.6744,89.6744,89.5496,89.612,6603.0
2023-08-29 11:55:00,100.47,100.48,100.4,100.44,7465.0,89.6031,89.612,89.5406,89.5763,7465.0
2023-08-29 12:00:00,100.44,100.54,100.43,100.48,4949.0,89.5763,89.6655,89.5674,89.612,4949.0
2023-08-29 12:05:00,100.47,100.5,100.39,100.41,8487.0,89.6031,89.6298,89.5317,89.5496,8487.0
2023-08-29 12:10:00,100.42,100.72,100.42,100.59,16828.0,89.5585,89.826,89.5585,89.7101,16828.0
2023-08-29 12:15:00,100.57,100.64,100.57,100.63,3819.0,89.6923,89.7547,89.6923,89.7458,3819.0
2023-08-29 12:20:00,100.64,100.7,100.63,100.68,2103.0,89.7547,89.8082,89.7458,89.7904,2103.0
2023-08-29 12:25:00,100.7,100.95,100.67,100.81,24536.0,89.8082,90.0312,89.7814,89.9063,24536.0
2023-08-29 12:30:00,100.81,100.84,100.56,100.69,119839.0,89.9063,89.9331,89.6833,89.7993,119839.0
2023-08-29 12:35:00,100.7,100.75,100.62,100.64,30505.0,89.8082,89.8528,89.7368,89.7547,30505.0
2023-08-29 12:40:00,100.62,100.63,100.53,100.55,17659.0,89.7368,89.7458,89.6566,89.6744,17659.0
2023-08-29 12:45:00,100.56,100.58,100.42,100.47,11853.0,89.6833,89.7012,89.5585,89.6031,11853.0
2023-08-29 12:50:00,100.47,100.52,100.43,100.46,6905.0,89.6031,89.6477,89.5674,89.5942,6905.0
2023-08-29 12:55:00,100.47,100.58,100.46,100.52,12392.0,89.6031,89.7012,89.5942,89.6477,12392.0
2023-08-29 13:00:00,100.51,100.69,100.49,100.64,22472.0,89.6387,89.7993,89.6209,89.7547,22472.0
2023-08-29 13:05:00,100.62,100.67,100.57,100.6,9722.0,89.7368,89.7814,89.6923,89.719,9722.0
2023-08-29 13:10:00,100.61,100.66,100.55,100.66,11818.0,89.7279,89.7725,89.6744,89.7725,11818.0
2023-08-29 13:15:00,100.66,100.69,100.51,100.54,5276.0,89.7725,89.7993,89.6387,89.6655,5276.0
2023-08-29 13:20:00,100.56,100.59,100.5,100.52,6487.0,89.6833,89.7101,89.6298,89.6477,6487.0
2023-08-29 13:25:00,100.51,100.53,100.45,100.47,7754.0,89.6387,89.6566,89.5852,89.6031,7754.0
2023-08-29 13:30:00,100.47,100.66,100.43,100.55,33245.0,89.6031,89.7725,89.5674,89.6744,33245.0
2023-08-29 13:35:00,100.59,100.65,100.51,100.55,9970.0,89.7101,89.7636,89.6387,89.6744,9970.0
2023-08-29 13:40:00,100.56,100.65,100.55,100.62,10731.0,89.6833,89.7636,89.6744,89.7368,10731.0
2023-08-29 13:45:00,100.61,100.8,100.58,100.76,13673.0,89.7279,89.8974,89.7012,89.8617,13673.0
2023-08-29 13:50:00,100.77,100.79,100.61,100.61,14252.0,89.8706,89.8885,89.7279,89.7279,14252.0
2023-08-29 13:55:00,100.61,100.61,100.49,100.59,15877.0,89.7279,89.7279,89.6209,89.7101,15877.0
2023-08-29 14:00:00,100.59,100.61,100.48,100.52,12184.0,89.7101,89.7279,89.612,89.6477,12184.0
2023-08-29 14:05:00,100.53,100.55,100.5,100.53,11440.0,89.6566,89.6744,89.6298,89.6566,11440.0
2023-08-29 14:10:00,100.53,100.6,100.45,100.45,9540.0,89.6566,89.719,89.5852,89.5852,9540.0
2023-08-29 14:15:00,100.42,100.45,100.32,100.41,4801.0,89.5585,89.5852,89.4693,89.5496,4801.0
2023-08-29 14:20:00,100.44,100.6,100.43,100.55,7720.0,89.5763,89.719,89.5674,89.6744,7720.0
2023-08-29 14:25:00,100.56,100.61,100.45,100.52,10011.0,89.6833,89.7279,89.5852,89.6477,10011.0
2023-08-29 14:30:00,100.52,100.55,100.37,100.54,115882.0,89.6477,89.6744,89.5139,89.6655,115882.0
2023-08-29 14:35:00,100.54,100.61,100.49,100.57,22126.0,89.6655,89.7279,89.6209,89.6923,22126.0
2023-08-29 14:40:00,100.57,100.6,100.5,100.52,11409.0,89.6923,89.719,89.6298,89.6477,11409.0
2023-08-29 14:45:00,100.5,100.51,100.35,100.4,17281.0,89.6298,89.6387,89.4961,89.5406,17281.0
2023-08-29 14:50:00,100.4,100.41,100.28,100.3,14179.0,89.5406,89.5496,89.4336,89.4515,14179.0
2023-08-29 14:55:00,100.27,100.33,100.22,100.32,18144.0,89.4247,89.4782,89.3801,89.4693,18144.0
2023-08-29 15:00:00,100.33,100.35,100.26,100.31,14706.0,89.4782,89.4961,89.4158,89.4604,14706.0
2023-08-29 15:05:00,100.29,100.31,100.24,100.27,11400.0,89.4425,89.4604,89.398,89.4247,11400.0
2023-08-29 15:10:00,100.28,100.34,100.21,100.21,16485.0,89.4336,89.4871,89.3712,89.3712,16485.0
2023-08-29 15:15:00,100.23,100.47,100.23,100.46,24076.0,89.389,89.6031,89.389,89.5942,24076.0
2023-08-29 15:20:00,100.45,100.46,100.4,100.45,13437.0,89.5852,89.5942,89.5406,89.5852,13437.0
2023-08-29 15:25:00,100.45,100.45,100.39,100.41,11618.0,89.5852,89.5852,89.5317,89.5496,11618.0
2023-08-29 15:30:00,100.43,100.6,100.38,100.59,23139.0,89.5674,89.719,89.5228,89.7101,23139.0
2023-08-29 15:35:00,100.59,100.67,100.56,100.61,42129.0,89.7101,89.7814,89.6833,89.7279,42129.0
2023-08-29 15:40:00,100.61,100.66,100.45,100.64,158776.0,89.7279,89.7725,89.5852,89.7547,158776.0
2023-08-29 15:45:00,100.66,100.81,100.66,100.7,34997.0,89.7725,89.9063,89.7725,89.8082,34997.0
2023-08-29 15:50:00,100.71,100.74,100.56,100.72,59384.0,89.8171,89.8439,89.6833,89.826,59384.0
2023-08-29 15:55:00,100.72,100.77,100.57,100.6,273080.0,89.826,89.8706,89.6923,89.719,273080.0
2023-08-30 09:30:00,101.06,101.29,100.86,100.92,50105.0,90.1293,90.3344,89.9509,90.0044,50105.0
2023-08-30 09:35:00,100.92,101.08,100.78,100.78,29334.0,90.0044,90.1471,89.8795,89.8795,29334.0
2023-08-30 09:40:00,100.83,100.89,100.56,100.75,132279.0,89.9241,89.9776,89.6833,89.8528,132279.0
2023-08-30 09:45:00,100.76,101.07,100.75,101.03,15190.0,89.8617,90.1382,89.8528,90.1025,15190.0
2023-08-30 09:50:00,101.05,101.27,100.99,101.11,44380.0,90.1203,90.3165,90.0668,90.1739,44380.0
2023-08-30 09:55:00,101.12,101.2,101.1,101.11,9918.0,90.1828,90.2541,90.1649,90.1739,9918.0
2023-08-30 10:00:00,101.15,101.23,100.98,101.01,19913.0,90.2095,90.2809,90.0579,90.0847,19913.0
2023-08-30 10:05:00,101.03,101.15,100.98,101.11,17643.0,90.1025,90.2095,90.0579,90.1739,17643.0
2023-08-30 10:10:00,101.08,101.1,101.01,101.02,20979.0,90.1471,90.1649,90.0847,90.0936,20979.0
2023-08-30 10:15:00,101.02,101.07,100.92,101.05,14771.0,90.0936,90.1382,90.0044,90.1203,14771.0
2023-08-30 10:20:00,101.05,101.07,100.82,100.92,127972.0,90.1203,90.1382,89.9152,90.0044,127972.0
2023-08-30 10:25:00,100.91,100.93,100.76,100.8,13155.0,89.9955,90.0133,89.8617,89.8974,13155.0
2023-08-30 10:30:00,100.83,100.86,100.68,100.83,7608.0,89.9241,89.9509,89.7904,89.9241,7608.0
2023-08-30 10:35:00,100.82,100.85,100.6,100.69,12350.0,89.9152,89.942,89.719,89.7993,12350.0
2023-08-30 10:40:00,100.68,100.74,100.61,100.64,8678.0,89.7904,89.8439,89.7279,89.7547,8678.0
2023-08-30 10:45:00,100.65,100.67,100.58,100.66,10385.0,89.7636,89.7814,89.7012,89.7725,10385.0
2023-08-30 10:50:00,100.67,100.71,100.63,100.65,8082.0,89.7814,89.8171,89.7458,89.7636,8082.0
2023-08-30 10:55:00,100.65,100.69,100.56,100.6,12838.0,89.7636,89.7993,89.6833,89.719,12838.0
2023-08-30 11:00:00,100.6,100.65,100.4,100.48,15139.0,89.719,89.7636,89.5406,89.612,15139.0
2023-08-30 11:05:00,100.48,100.5,100.37,100.44,9984.0,89.612,89.6298,89.5139,89.5763,9984.0
2023-08-30 11:10:00,100.43,100.56,100.4,100.46,11024.0,89.5674,89.6833,89.5406,89.5942,11024.0
2023-08-30 11:15:00,100.44,100.44,100.34,100.42,12598.0,89.5763,89.5763,89.4871,89.5585,12598.0
2023-08-30 11:20:00,100.39,100.42,100.36,100.37,8510.0,89.5317,89.5585,89.505,89.5139,8510.0
2023-08-30 11:25:00,100.38,100.4,100.23,100.3,11915.0,89.5228,89.5406,89.389,89.4515,11915.0
2023-08-30 11:30:00,100.3,100.3,100.04,100.06,32323.0,89.4515,89.4515,89.2196,89.2374,32323.0
2023-08-30 11:35:00,100.06,100.25,100.06,100.2,33437.0,89.2374,89.4069,89.2374,89.3623,33437.0
2023-08-30 11:40:00,100.17,100.39,100.15,100.29,16332.0,89.3355,89.5317,89.3177,89.4425,16332.0
2023-08-30 11:45:00,100.27,100.31,100.21,100.21,18587.0,89.4247,89.4604,89.3712,89.3712,18587.0
2023-08-30 11:50:00,100.19,100.3,100.16,100.25,80378.0,89.3534,89.4515,89.3266,89.4069,80378.0
2023-08-30 11:55:00,100.23,100.39,100.2,100.29,37217.0,89.389,89.5317,89.3623,89.4425,37217.0
2023-08-30 12:00:00,100.33,100.49,100.29,100.47,15599.0,89.4782,89.6209,89.4425,89.6031,15599.0
2023-08-30 12:05:00,100.44,100.48,100.37,100.43,9424.0,89.5763,89.612,89.5139,89.5674,9424.0
2023-08-30 12:10:00,100.37,100.52,100.34,100.52,63362.0,89.5139,89.6477,89.4871,89.6477,63362.0
2023-08-30 12:15:00,100.51,100.72,100.48,100.69,12935.0,89.6387,89.826,89.612,89.7993,12935.0
2023-08-30 12:20:00,100.68,100.74,100.55,100.68,29645.0,89.7904,89.8439,89.6744,89.7904,29645.0
2023-08-30 12:25:00,100.68,100.8,100.53,100.69,115732.0,89.7904,89.8974,89.6566,89.7993,115732.0
2023-08-30 12:30:00,100.69,100.72,100.61,100.71,10681.0,89.7993,89.826,89.7279,89.8171,10681.0
2023-08-30 12:35:00,100.69,100.7,100.51,100.52,6058.0,89.7993,89.8082,89.6387,89.6477,6058.0
2023-08-30 12:40:00,100.56,100.6,100.48,100.52,6318.0,89.6833,89.719,89.612,89.6477,6318.0
2023-08-30 12:45:00,100.53,100.59,100.49,100.54,15416.0,89.6566,89.7101,89.6209,89.6655,15416.0
2023-08-30 12:50:00,100.52,100.6,100.48,100.54,8915.0,89.6477,89.719,89.612,89.6655,8915.0
2023-08-30 12:55:00,100.55,100.68,100.55,100.64,9146.0,89.6744,89.7904,89.6744,89.7547,9146.0
2023-08-30 13:00:00,100.63,100.65,100.58,100.62,13073.0,89.7458,89.7636,89.7012,89.7368,13073.0
2023-08-30 13:05:00,100.62,100.64,100.56,100.6,27479.0,89.7368,89.7547,89.6833,89.719,27479.0
2023-08-30 13:10:00,100.59,100.7,100.59,100.64,10693.0,89.7101,89.8082,89.7101,89.7547,10693.0
2023-08-30 13:15:00,100.64,100.7,100.59,100.64,21554.0,89.7547,89.8082,89.7101,89.7547,21554.0
2023-08-30 13:20:00,100.64,100.64,100.56,100.61,20541.0,89.7547,89.7547,89.6833,89.7279,20541.0
2023-08-30 13:25:00,100.61,100.64,100.58,100.6,22430.0,89.7279,89.7547,89.7012,89.719,22430.0
2023-08-30 13:30:00,100.6,100.64,100.58,100.6,22242.0,89.719,89.7547,89.7012,89.719,22242.0
2023-08-30 13:35:00,100.6,100.86,100.58,100.75,14622.0,89.719,89.9509,89.7012,89.8528,14622.0
2023-08-30 13:40:00,100.75,100.8,100.65,100.68,6131.0,89.8528,89.8974,89.7636,89.7904,6131.0
2023-08-30 13:45:00,100.69,100.69,100.57,100.68,21944.0,89.7993,89.7993,89.6923,89.7904,21944.0
2023-08-30 13:50:00,100.65,100.65,100.57,100.57,12952.0,89.7636,89.7636,89.6923,89.6923,12952.0
2023-08-30 13:55:00,100.56,100.63,100.52,100.6,4675.0,89.6833,89.7458,89.6477,89.719,4675.0
2023-08-30 14:00:00,100.59,100.63,100.58,100.59,7619.0,89.7101,89.7458,89.7012,89.7101,7619.0
2023-08-30 14:05:00,100.57,100.59,100.5,100.59,7681.0,89.6923,89.7101,89.6298,89.7101,7681.0
2023-08-30 14:10:00,100.59,100.61,100.5,100.61,8683.0,89.7101,89.7279,89.6298,89.7279,8683.0
2023-08-30 14:15:00,100.59,100.64,100.59,100.63,16967.0,89.7101,89.7547,89.7101,89.7458,16967.0
2023-08-30 14:20:00,100.63,100.69,100.61,100.64,11932.0,89.7458,89.7993,89.7279,89.7547,11932.0
2023-08-30 14:25:00,100.63,100.64,100.45,100.47,109294.0,89.7458,89.7547,89.5852,89.6031,109294.0
2023-08-30 14:30:00,100.47,100.48,100.37,100.45,9751.0,89.6031,89.612,89.5139,89.5852,9751.0
2023-08-30 14:35:00,100.45,100.49,100.41,100.46,10304.0,89.5852,89.6209,89.5496,89.5942,10304.0
2023-08-30 14:40:00,100.51,100.53,100.45,100.47,9743.0,89.6387,89.6566,89.5852,89.6031,9743.0
2023-08-30 14:45:00,100.47,100.65,100.47,100.61,25644.0,89.6031,89.7636,89.6031,89.7279,25644.0
2023-08-30 14:50:00,100.61,100.63,100.57,100.61,17015.0,89.7279,89.7458,89.6923,89.7279,17015.0
2023-08-30 14:55:00,100.6,100.64,100.6,100.64,8917.0,89.719,89.7547,89.719,89.7547,8917.0
2023-08-30 15:00:00,100.63,100.75,100.62,100.72,6712.0,89.7458,89.8528,89.7368,89.826,6712.0
2023-08-30 15:05:00,100.76,100.83,100.74,100.8,8338.0,89.8617,89.9241,89.8439,89.8974,8338.0
2023-08-30 15:10:00,100.81,100.82,100.75,100.82,16758.0,89.9063,89.9152,89.8528,89.9152,16758.0
2023-08-30 15:15:00,100.8,100.85,100.75,100.81,18966.0,89.8974,89.942,89.8528,89.9063,18966.0
2023-08-30 15:20:00,100.77,100.8,100.72,100.79,13488.0,89.8706,89.8974,89.826,89.8885,13488.0
2023-08-30 15:25:00,100.79,100.82,100.72,100.74,28922.0,89.8885,89.9152,89.826,89.8439,28922.0
2023-08-30 15:30:00,100.74,100.75,100.55,100.73,121966.0,89.8439,89.8528,89.6744,89.835,121966.0
2023-08-30 15:35:00,100.71,100.73,100.55,100.6,37110.0,89.8171,89.835,89.6744,89.719,37110.0
2023-08-30 15:40:00,100.6,100.6,100.51,100.54,13835.0,89.719,89.719,89.6387,89.6655,13835.0
2023-08-30 15:45:00,100.55,100.66,100.5,100.59,31522.0,89.6744,89.7725,89.6298,89.7101,31522.0
2023-08-30 15:50:00,100.61,100.68,100.58,100.65,34813.0,89.7279,89.7904,89.7012,89.7636,34813.0
2023-08-30 15:55:00,100.65,100.84,100.65,100.81,122093.0,89.7636,89.9331,89.7636,89.9063,122093.0
2023-08-31 09:30:00,101.37,101.37,100.72,101.22,31968.0,90.4057,90.4057,89.826,90.272,31968.0
2023-08-31 09:35:00,101.23,101.6,100.96,100.97,134029.0,90.2809,90.6109,90.0401,90.049,134029.0
2023-08-31 09:40:00,100.96,101.48,100.91,101.39,15094.0,90.0401,90.5038,89.9955,90.4236,15094.0
2023-08-31 09:45:00,101.44,101.49,101.11,101.37,11144.0,90.4682,90.5127,90.1739,90.4057,11144.0
2023-08-31 09:50:00,101.39,101.39,101.03,101.2,27423.0,90.4236,90.4236,90.1025,90.2541,27423.0
2023-08-31 09:55:00,101.2,101.21,101.03,101.16,18946.0,90.2541,90.263,90.1025,90.2184,18946.0
2023-08-31 10:00:00,101.12,101.15,100.91,101.08,8052.0,90.1828,90.2095,89.9955,90.1471,8052.0
2023-08-31 10:05:00,101.07,101.15,100.94,101.1,18375.0,90.1382,90.2095,90.0222,90.1649,18375.0
2023-08-31 10:10:00,101.12,101.26,101.09,101.1,9230.0,90.1828,90.3076,90.156,90.1649,9230.0
2023-08-31 10:15:00,101.08,101.23,101.07,101.13,12990.0,90.1471,90.2809,90.1382,90.1917,12990.0
2023-08-31 10:20:00,101.13,101.17,100.99,101.05,13543.0,90.1917,90.2274,90.0668,90.1203,13543.0
2023-08-31 10:25:00,101.05,101.05,100.7,100.76,17513.0,90.1203,90.1203,89.8082,89.8617,17513.0
2023-08-31 10:30:00,100.75,100.82,100.61,100.69,10143.0,89.8528,89.9152,89.7279,89.7993,10143.0
2023-08-31 10:35:00,100.67,100.7,100.52,100.61,15745.0,89.7814,89.8082,89.6477,89.7279,15745.0
2023-08-31 10:40:00,100.62,100.78,100.61,100.75,21267.0,89.7368,89.8795,89.7279,89.8528,21267.0
2023-08-31 10:45:00,100.75,100.91,100.7,100.83,27807.0,89.8528,89.9955,89.8082,89.9241,27807.0
2023-08-31 10:50:00,100.83,100.88,100.76,100.86,9873.0,89.9241,89.9687,89.8617,89.9509,9873.0
2023-08-31 10:55:00,100.85,100.95,100.79,100.81,12287.0,89.942,90.0312,89.8885,89.9063,12287.0
2023-08-31 11:00:00,100.81,100.84,100.71,100.79,10008.0,89.9063,89.9331,89.8171,89.8885,10008.0
2023-08-31 11:05:00,100.8,100.84,100.71,100.83,14010.0,89.8974,89.9331,89.8171,89.9241,14010.0
2023-08-31 11:10:00,100.83,100.83,100.77,100.79,14933.0,89.9241,89.9241,89.8706,89.8885,14933.0
2023-08-31 11:15:00,100.78,100.8,100.65,100.65,17853.0,89.8795,89.8974,89.7636,89.7636,17853.0
2023-08-31 11:20:00,100.66,100.81,100.66,100.8,18851.0,89.7725,89.9063,89.7725,89.8974,18851.0
2023-08-31 11:25:00,100.79,100.92,100.79,100.92,4125.0,89.8885,90.0044,89.8885,90.0044,4125.0
2023-08-31 11:30:00,100.92,100.92,100.59,100.59,7432.0,90.0044,90.0044,89.7101,89.7101,7432.0
2023-08-31 11:35:00,100.61,100.64,100.56,100.57,5710.0,89.7279,89.7547,89.6833,89.6923,5710.0
2023-08-31 11:40:00,100.56,100.71,100.56,100.66,18514.0,89.6833,89.8171,89.6833,89.7725,18514.0
2023-08-31 11:45:00,100.64,100.78,100.64,100.7,12898.0,89.7547,89.8795,89.7547,89.8082,12898.0
2023-08-31 11:50:00,100.7,100.83,100.68,100.8,6595.0,89.8082,89.9241,89.7904,89.8974,6595.0
2023-08-31 11:55:00,100.78,100.78,100.64,100.69,10648.0,89.8795,89.8795,89.7547,89.7993,10648.0
2023-08-31 12:00:00,100.7,100.79,100.51,100.7,120316.0,89.8082,89.8885,89.6387,89.8082,120316.0
2023-08-31 12:05:00,100.7,100.73,100.67,100.69,27688.0,89.8082,89.835,89.7814,89.7993,27688.0
2023-08-31 12:10:00,100.7,100.72,100.64,100.7,14477.0,89.8082,89.826,89.7547,89.8082,14477.0
2023-08-31 12:15:00,100.72,100.73,100.59,100.59,15034.0,89.826,89.835,89.7101,89.7101,15034.0
2023-08-31 12:20:00,100.61,100.61,100.48,100.54,12685.0,89.7279,89.7279,89.612,89.6655,12685.0
2023-08-31 12:25:00,100.55,100.57,100.48,100.52,10185.0,89.6744,89.6923,89.612,89.6477,10185.0
2023-08-31 12:30:00,100.52,100.53,100.38,100.38,11907.0,89.6477,89.6566,89.5228,89.5228,11907.0
2023-08-31 12:35:00,100.35,100.39,100.24,100.25,11835.0,89.4961,89.5317,89.398,89.4069,11835.0
2023-08-31 12:40:00,100.25,100.27,100.15,100.2,19534.0,89.4069,89.4247,89.3177,89.3623,19534.0
2023-08-31 12:45:00,100.19,100.28,100.16,100.25,9358.0,89.3534,89.4336,89.3266,89.4069,9358.0
2023-08-31 12:50:00,100.25,100.29,100.2,100.22,9069.0,89.4069,89.4425,89.3623,89.3801,9069.0
2023-08-31 12:55:00,100.26,100.29,100.23,100.26,9370.0,89.4158,89.4425,89.389,89.4158,9370.0
2023-08-31 13:00:00,100.25,100.3,100.2,100.2,12499.0,89.4069,89.4515,89.3623,89.3623,12499.0
2023-08-31 13:05:00,100.24,100.25,100.17,100.24,10712.0,89.398,89.4069,89.3355,89.398,10712.0
2023-08-31 13:10:00,100.23,100.25,100.17,100.19,10157.0,89.389,89.4069,89.3355,89.3534,10157.0
2023-08-31 13:15:00,100.19,100.25,100.15,100.15,13260.0,89.3534,89.4069,89.3177,89.3177,13260.0
2023-08-31 13:20:00,100.11,100.13,99.99,100.07,19790.0,89.282,89.2998,89.175,89.2463,19790.0
2023-08-31 13:25:00,100.08,100.17,99.99,100.06,24025.0,89.2553,89.3355,89.175,89.2374,24025.0
2023-08-31 13:30:00,100.08,100.17,100.07,100.15,13383.0,89.2553,89.3355,89.2463,89.3177,13383.0
2023-08-31 13:35:00,100.17,100.28,100.17,100.28,6369.0,89.3355,89.4336,89.3355,89.4336,6369.0
2023-08-31 13:40:00,100.3,100.48,100.27,100.46,6968.0,89.4515,89.612,89.4247,89.5942,6968.0
2023-08-31 13:45:00,100.45,100.5,100.4,100.43,11953.0,89.5852,89.6298,89.5406,89.5674,11953.0
2023-08-31 13:50:00,100.41,100.54,100.36,100.36,12217.0,89.5496,89.6655,89.505,89.505,12217.0
2023-08-31 13:55:00,100.36,100.45,100.36,100.42,6699.0,89.505,89.5852,89.505,89.5585,6699.0
2023-08-31 14:00:00,100.45,100.51,100.42,100.51,5420.0,89.5852,89.6387,89.5585,89.6387,5420.0
2023-08-31 14:05:00,100.51,100.67,100.44,100.63,12462.0,89.6387,89.7814,89.5763,89.7458,12462.0
2023-08-31 14:10:00,100.65,100.73,100.6,100.65,17437.0,89.7636,89.835,89.719,89.7636,17437.0
2023-08-31 14:15:00,100.63,100.72,100.61,100.62,7519.0,89.7458,89.826,89.7279,89.7368,7519.0
2023-08-31 14:20:00,100.62,100.71,100.58,100.69,16278.0,89.7368,89.8171,89.7012,89.7993,16278.0
2023-08-31 14:25:00,100.69,100.7,100.49,100.49,15064.0,89.7993,89.8082,89.6209,89.6209,15064.0
2023-08-31 14:30:00,100.51,100.58,100.45,100.51,18122.0,89.6387,89.7012,89.5852,89.6387,18122.0
2023-08-31 14:35:00,100.48,100.48,100.39,100.39,5522.0,89.612,89.612,89.5317,89.5317,5522.0
2023-08-31 14:40:00,100.39,100.41,100.26,100.26,10887.0,89.5317,89.5496,89.4158,89.4158,10887.0
2023-08-31 14:45:00,100.29,100.32,100.22,100.24,12926.0,89.4425,89.4693,89.3801,89.398,12926.0
2023-08-31 14:50:00,100.24,100.43,100.21,100.38,22375.0,89.398,89.5674,89.3712,89.5228,22375.0
2023-08-31 14:55:00,100.38,100.4,100.28,100.34,20477.0,89.5228,89.5406,89.4336,89.4871,20477.0
2023-08-31 15:00:00,100.36,100.55,100.34,100.52,15532.0,89.505,89.6744,89.4871,89.6477,15532.0
2023-08-31 15:05:00,100.51,100.53,100.43,100.47,12792.0,89.6387,89.6566,89.5674,89.6031,12792.0
2023-08-31 15:10:00,100.48,100.5,100.44,100.48,6974.0,89.612,89.6298,89.5763,89.612,6974.0
2023-08-31 15:15:00,100.47,100.51,100.44,100.47,7324.0,89.6031,89.6387,89.5763,89.6031,7324.0
2023-08-31 15:20:00,100.47,100.53,100.41,100.44,11264.0,89.6031,89.6566,89.5496,89.5763,11264.0
2023-08-31 15:25:00,100.44,100.46,100.35,100.38,11213.0,89.5763,89.5942,89.4961,89.5228,11213.0
2023-08-31 15:30:00,100.38,100.47,100.37,100.43,17240.0,89.5228,89.6031,89.5139,89.5674,17240.0
2023-08-31 15:35:00,100.43,100.49,100.39,100.42,16456.0,89.5674,89.6209,89.5317,89.5585,16456.0
2023-08-31 15:40:00,100.42,100.57,100.41,100.53,48351.0,89.5585,89.6923,89.5496,89.6566,48351.0
2023-08-31 15:45:00,100.53,100.67,100.49,100.51,156015.0,89.6566,89.7814,89.6209,89.6387,156015.0
2023-08-31 15:50:00,100.49,100.67,100.41,100.44,69551.0,89.6209,89.7814,89.5496,89.5763,69551.0
2023-08-31 15:55:00,100.44,100.61,100.41,100.45,300794.0,89.5763,89.7279,89.5496,89.5852,300794.0
2023-09-01 09:30:00,101.0,101.14,100.66,100.82,43092.0,90.0757,90.2006,89.7725,89.9152,43092.0
2023-09-01 09:35:00,100.77,100.86,100.57,100.81,11103.0,89.8706,89.9509,89.6923,89.9063,11103.0
2023-09-01 09:40:00,100.76,100.82,100.38,100.58,7272.0,89.8617,89.9152,89.5228,89.7012,7272.0
2023-09-01 09:45:00,100.56,100.86,100.56,100.74,10170.0,89.6833,89.9509,89.6833,89.8439,10170.0
2023-09-01 09:50:00,100.71,100.77,100.65,100.74,4095.0,89.8171,89.8706,89.7636,89.8439,4095.0
2023-09-01 09:55:00,100.66,100.78,100.66,100.78,7464.0,89.7725,89.8795,89.7725,89.8795,7464.0
2023-09-01 10:00:00,100.73,100.86,100.59,100.82,25084.0,89.835,89.9509,89.7101,89.9152,25084.0
2023-09-01 10:05:00,100.82,100.83,100.64,100.68,5900.0,89.9152,89.9241,89.7547,89.7904,5900.0
2023-09-01 10:10:00,100.76,100.82,100.64,100.66,10344.0,89.8617,89.9152,89.7547,89.7725,10344.0
2023-09-01 10:15:00,100.63,100.64,100.41,100.64,29105.0,89.7458,89.7547,89.5496,89.7547,29105.0
2023-09-01 10:20:00,100.62,100.64,100.44,100.45,12608.0,89.7368,89.7547,89.5763,89.5852,12608.0
2023-09-01 10:25:00,100.45,100.49,100.25,100.34,18145.0,89.5852,89.6209,89.4069,89.4871,18145.0
2023-09-01 10:30:00,100.37,100.4,100.19,100.21,14563.0,89.5139,89.5406,89.3534,89.3712,14563.0
2023-09-01 10:35:00,100.19,100.28,100.17,100.23,9030.0,89.3534,89.4336,89.3355,89.389,9030.0
2023-09-01 10:40:00,100.27,100.41,100.26,100.4,8184.0,89.4247,89.5496,89.4158,89.5406,8184.0
2023-09-01 10:45:00,100.42,100.44,100.3,100.42,10339.0,89.5585,89.5763,89.4515,89.5585,10339.0
2023-09-01 10:50:00,100.41,100.52,100.27,100.37,19752.0,89.5496,89.6477,89.4247,89.5139,19752.0
2023-09-01 10:55:00,100.38,100.54,100.34,100.39,13221.0,89.5228,89.6655,89.4871,89.5317,13221.0
2023-09-01 11:00:00,100.41,100.55,100.35,100.52,14636.0,89.5496,89.6744,89.4961,89.6477,14636.0
2023-09-01 11:05:00,100.53,100.6,100.5,100.51,7379.0,89.6566,89.719,89.6298,89.6387,7379.0
2023-09-01 11:10:00,100.49,100.52,100.27,100.33,29695.0,89.6209,89.6477,89.4247,89.4782,29695.0
2023-09-01 11:15:00,100.33,100.37,100.31,100.37,15363.0,89.4782,89.5139,89.4604,89.5139,15363.0
2023-09-01 11:20:00,100.37,100.37,100.22,100.26,13199.0,89.5139,89.5139,89.3801,89.4158,13199.0
2023-09-01 11:25:00,100.24,100.24,100.11,100.18,11999.0,89.398,89.398,89.282,89.3444,11999.0
2023-09-01 11:30:00,100.18,100.2,100.12,100.12,5762.0,89.3444,89.3623,89.2909,89.2909,5762.0
2023-09-01 11:35:00,100.06,100.06,99.86,99.86,16838.0,89.2374,89.2374,89.0591,89.0591,16838.0
2023-09-01 11:40:00,99.86,99.97,99.78,99.9,11301.0,89.0591,89.1572,88.9877,89.0947,11301.0
2023-09-01 11:45:00,99.88,99.88,99.74,99.77,9926.0,89.0769,89.0769,88.952,88.9788,9926.0
2023-09-01 11:50:00,99.78,99.93,99.78,99.82,9631.0,88.9877,89.1215,88.9877,89.0234,9631.0
2023-09-01 11:55:00,99.87,100.03,99.85,100.01,8985.0,89.068,89.2107,89.0501,89.1928,8985.0
2023-09-01 12:00:00,100.04,100.04,99.92,99.98,16711.0,89.2196,89.2196,89.1126,89.1661,16711.0
2023-09-01 12:05:00,100.02,100.08,99.94,100.04,6277.0,89.2017,89.2553,89.1304,89.2196,6277.0
2023-09-01 12:10:00,100.11,100.15,100.07,100.1,6125.0,89.282,89.3177,89.2463,89.2731,6125.0
2023-09-01 12:15:00,100.1,100.12,100.05,100.09,4916.0,89.2731,89.2909,89.2285,89.2642,4916.0
2023-09-01 12:20:00,100.09,100.14,100.0,100.02,6608.0,89.2642,89.3088,89.1839,89.2017,6608.0
2023-09-01 12:25:00,100.04,100.04,99.89,99.9,4583.0,89.2196,89.2196,89.0858,89.0947,4583.0
2023-09-01 12:30:00,99.88,99.88,99.61,99.61,20580.0,89.0769,89.0769,88.8361,88.8361,20580.0
2023-09-01 12:35:00,99.58,99.61,99.53,99.53,8363.0,88.8093,88.8361,88.7647,88.7647,8363.0
2023-09-01 12:40:00,99.58,99.62,99.56,99.59,3926.0,88.8093,88.845,88.7915,88.8183,3926.0
2023-09-01 12:45:00,99.56,99.64,99.55,99.63,5378.0,88.7915,88.8628,88.7826,88.8539,5378.0
2023-09-01 12:50:00,99.63,99.64,99.58,99.62,8564.0,88.8539,88.8628,88.8093,88.845,8564.0
2023-09-01 12:55:00,99.62,99.63,99.45,99.51,14994.0,88.845,88.8539,88.6934,88.7469,14994.0
2023-09-01 13:00:00,99.51,99.65,99.49,99.64,19968.0,88.7469,88.8718,88.7291,88.8628,19968.0
2023-09-01 13:05:00,99.63,99.69,99.62,99.66,8818.0,88.8539,88.9074,88.845,88.8807,8818.0
2023-09-01 13:10:00,99.64,99.66,99.61,99.65,8538.0,88.8628,88.8807,88.8361,88.8718,8538.0
2023-09-01 13:15:00,99.63,99.64,99.43,99.43,15782.0,88.8539,88.8628,88.6756,88.6756,15782.0
2023-09-01 13:20:00,99.45,99.47,99.38,99.39,4174.0,88.6934,88.7112,88.631,88.6399,4174.0
2023-09-01 13:25:00,99.37,99.42,99.35,99.4,6992.0,88.6221,88.6666,88.6042,88.6488,6992.0
2023-09-01 13:30:00,99.42,99.49,99.31,99.36,15851.0,88.6666,88.7291,88.5685,88.6131,15851.0
2023-09-01 13:35:00,99.39,99.45,99.37,99.41,11557.0,88.6399,88.6934,88.6221,88.6577,11557.0
2023-09-01 13:40:00,99.45,99.52,99.45,99.45,7469.0,88.6934,88.7558,88.6934,88.6934,7469.0
2023-09-01 13:45:00,99.44,99.64,99.44,99.64,12605.0,88.6845,88.8628,88.6845,88.8628,12605.0
2023-09-01 13:50:00,99.64,99.79,99.63,99.76,6979.0,88.8628,88.9966,88.8539,88.9699,6979.0
2023-09-01 13:55:00,99.76,99.8,99.74,99.79,7191.0,88.9699,89.0055,88.952,88.9966,7191.0
2023-09-01 14:00:00,99.78,99.84,99.73,99.75,7352.0,88.9877,89.0412,88.9431,88.9609,7352.0
2023-09-01 14:05:00,99.75,99.77,99.69,99.71,6589.0,88.9609,88.9788,88.9074,88.9253,6589.0
2023-09-01 14:10:00,99.69,99.78,99.69,99.78,6231.0,88.9074,88.9877,88.9074,88.9877,6231.0
2023-09-01 14:15:00,99.79,99.79,99.68,99.7,12689.0,88.9966,88.9966,88.8985,88.9164,12689.0
2023-09-01 14:20:00,99.7,99.71,99.61,99.68,6126.0,88.9164,88.9253,88.8361,88.8985,6126.0
2023-09-01 14:25:00,99.68,99.73,99.65,99.68,3586.0,88.8985,88.9431,88.8718,88.8985,3586.0
2023-09-01 14:30:00,99.66,99.74,99.65,99.7,15779.0,88.8807,88.952,88.8718,88.9164,15779.0
2023-09-01 14:35:00,99.7,99.78,99.66,99.75,6318.0,88.9164,88.9877,88.8807,88.9609,6318.0
2023-09-01 14:40:00,99.75,99.81,99.73,99.79,5404.0,88.9609,89.0145,88.9431,88.9966,5404.0
2023-09-01 14:45:00,99.79,99.81,99.76,99.8,9077.0,88.9966,89.0145,88.9699,89.0055,9077.0
2023-09-01 14:50:00,99.79,99.84,99.76,99.78,10393.0,88.9966,89.0412,88.9699,88.9877,10393.0
2023-09-01 14:55:00,99.76,99.87,99.75,99.82,6480.0,88.9699,89.068,88.9609,89.0234,6480.0
2023-09-01 15:00:00,99.83,99.9,99.79,99.9,5032.0,89.0323,89.0947,88.9966,89.0947,5032.0
2023-09-01 15:05:00,99.9,99.91,99.85,99.89,7142.0,89.0947,89.1036,89.0501,89.0858,7142.0
2023-09-01 15:10:00,99.88,99.89,99.85,99.89,4454.0,89.0769,89.0858,89.0501,89.0858,4454.0
2023-09-01 15:15:00,99.88,99.9,99.82,99.83,4345.0,89.0769,89.0947,89.0234,89.0323,4345.0
2023-09-01 15:20:00,99.82,99.88,99.74,99.88,6154.0,89.0234,89.0769,88.952,89.0769,6154.0
2023-09-01 15:25:00,99.89,99.89,99.8,99.84,6123.0,89.0858,89.0858,89.0055,89.0412,6123.0
2023-09-01 15:30:00,99.84,99.94,99.84,99.9,8454.0,89.0412,89.1304,89.0412,89.0947,8454.0
2023-09-01 15:35:00,99.9,99.9,99.79,99.85,6493.0,89.0947,89.0947,88.9966,89.0501,6493.0
2023-09-01 15:40:00,99.85,99.88,99.81,99.83,9598.0,89.0501,89.0769,89.0145,89.0323,9598.0
2023-09-01 15:45:00,99.84,99.86,99.59,99.64,24393.0,89.0412,89.0591,88.8183,88.8628,24393.0
2023-09-01 15:50:00,99.63,99.83,99.6,99.83,43156.0,88.8539,89.0323,88.8272,89.0323,43156.0
2023-09-01 15:55:00,99.82,99.93,99.75,99.77,98540.0,89.0234,89.1215,88.9609,88.9788,98540.0
2023-09-05 09:30:00,99.77,100.26,99.55,100.12,67132.0,88.9788,89.4158,88.7826,89.2909,67132.0
2023-09-05 09:35:00,100.2,100.26,99.87,99.97,16342.0,89.3623,89.4158,89.068,89.1572,16342.0
2023-09-05 09:40:00,99.98,100.15,99.88,100.14,30709.0,89.1661,89.3177,89.0769,89.3088,30709.0
2023-09-05 09:45:00,100.12,100.6,100.02,100.48,41448.0,89.2909,89.719,89.2017,89.612,41448.0
2023-09-05 09:50:00,100.49,100.5,100.3,100.42,128010.0,89.6209,89.6298,89.4515,89.5585,128010.0
2023-09-05 09:55:00,100.41,100.87,100.37,100.82,72048.0,89.5496,89.9598,89.5139,89.9152,72048.0
2023-09-05 10:00:00,100.8,100.91,100.63,100.82,32346.0,89.8974,89.9955,89.7458,89.9152,32346.0
2023-09-05 10:05:00,100.83,100.84,100.66,100.72,25772.0,89.9241,89.9331,89.7725,89.826,25772.0
2023-09-05 10:10:00,100.69,100.79,100.53,100.69,39768.0,89.7993,89.8885,89.6566,89.7993,39768.0
2023-09-05 10:15:00,100.66,100.74,100.59,100.68,25348.0,89.7725,89.8439,89.7101,89.7904,25348.0
2023-09-05 10:20:00,100.65,100.76,100.6,100.69,26580.0,89.7636,89.8617,89.719,89.7993,26580.0
2023-09-05 10:25:00,100.72,100.76,100.6,100.73,18019.0,89.826,89.8617,89.719,89.835,18019.0
2023-09-05 10:30:00,100.74,100.78,100.39,100.42,17632.0,89.8439,89.8795,89.5317,89.5585,17632.0
2023-09-05 10:35:00,100.45,100.51,100.3,100.37,135862.0,89.5852,89.6387,89.4515,89.5139,135862.0
2023-09-05 10:40:00,100.39,100.5,100.22,100.22,34289.0,89.5317,89.6298,89.3801,89.3801,34289.0
2023-09-05 10:45:00,100.26,100.47,100.22,100.45,31031.0,89.4158,89.6031,89.3801,89.5852,31031.0
2023-09-05 10:50:00,100.42,100.49,100.37,100.45,21309.0,89.5585,89.6209,89.5139,89.5852,21309.0
2023-09-05 10:55:00,100.44,100.71,100.42,100.67,11879.0,89.5763,89.8171,89.5585,89.7814,11879.0
2023-09-05 11:00:00,100.72,100.73,100.58,100.68,11662.0,89.826,89.835,89.7012,89.7904,11662.0
2023-09-05 11:05:00,100.67,100.67,100.54,100.58,7578.0,89.7814,89.7814,89.6655,89.7012,7578.0
2023-09-05 11:10:00,100.56,100.61,100.34,100.34,20773.0,89.6833,89.7279,89.4871,89.4871,20773.0
2023-09-05 11:15:00,100.38,100.48,100.35,100.38,13290.0,89.5228,89.612,89.4961,89.5228,13290.0
2023-09-05 11:20:00,100.38,100.38,100.27,100.29,8449.0,89.5228,89.5228,89.4247,89.4425,8449.0
2023-09-05 11:25:00,100.28,100.29,100.18,100.21,14357.0,89.4336,89.4425,89.3444,89.3712,14357.0
2023-09-05 11:30:00,100.2,100.21,100.09,100.1,6026.0,89.3623,89.3712,89.2642,89.2731,6026.0
2023-09-05 11:35:00,100.15,100.21,100.12,100.15,13966.0,89.3177,89.3712,89.2909,89.3177,13966.0
2023-09-05 11:40:00,100.2,100.26,100.19,100.23,6356.0,89.3623,89.4158,89.3534,89.389,6356.0
2023-09-05 11:45:00,100.24,100.24,100.07,100.16,6082.0,89.398,89.398,89.2463,89.3266,6082.0
2023-09-05 11:50:00,100.16,100.17,100.02,100.06,11940.0,89.3266,89.3355,89.2017,89.2374,11940.0
2023-09-05 11:55:00,100.04,100.13,100.01,100.02,28273.0,89.2196,89.2998,89.1928,89.2017,28273.0
2023-09-05 12:00:00,100.04,100.37,100.02,100.34,14572.0,89.2196,89.5139,89.2017,89.4871,14572.0
2023-09-05 12:05:00,100.3,100.49,100.3,100.45,8169.0,89.4515,89.6209,89.4515,89.5852,8169.0
2023-09-05 12:10:00,100.5,100.5,100.34,100.39,5166.0,89.6298,89.6298,89.4871,89.5317,5166.0
2023-09-05 12:15:00,100.4,100.43,100.37,100.41,4009.0,89.5406,89.5674,89.5139,89.5496,4009.0
2023-09-05 12:20:00,100.41,100.44,100.32,100.33,8780.0,89.5496,89.5763,89.4693,89.4782,8780.0
2023-09-05 12:25:00,100.33,100.34,100.21,100.22,8944.0,89.4782,89.4871,89.3712,89.3801,8944.0
2023-09-05 12:30:00,100.17,100.28,100.14,100.21,19483.0,89.3355,89.4336,89.3088,89.3712,19483.0
2023-09-05 12:35:00,100.2,100.29,100.19,100.27,6915.0,89.3623,89.4425,89.3534,89.4247,6915.0
2023-09-05 12:40:00,100.26,100.28,100.18,100.23,12862.0,89.4158,89.4336,89.3444,89.389,12862.0
2023-09-05 12:45:00,100.23,100.26,100.18,100.25,14181.0,89.389,89.4158,89.3444,89.4069,14181.0
2023-09-05 12:50:00,100.25,100.28,100.2,100.22,13530.0,89.4069,89.4336,89.3623,89.3801,13530.0
2023-09-05 12:55:00,100.22,100.4,100.19,100.27,55273.0,89.3801,89.5406,89.3534,89.4247,55273.0
2023-09-05 13:00:00,100.27,100.45,100.21,100.37,39710.0,89.4247,89.5852,89.3712,89.5139,39710.0
2023-09-05 13:05:00,100.38,100.39,100.25,100.25,123636.0,89.5228,89.5317,89.4069,89.4069,123636.0
2023-09-05 13:10:00,100.27,100.29,100.17,100.17,29323.0,89.4247,89.4425,89.3355,89.3355,29323.0
2023-09-05 13:15:00,100.17,100.21,100.1,100.12,20571.0,89.3355,89.3712,89.2731,89.2909,20571.0
2023-09-05 13:20:00,100.12,100.12,99.96,100.02,18336.0,89.2909,89.2909,89.1482,89.2017,18336.0
2023-09-05 13:25:00,100.01,100.03,99.91,99.95,10813.0,89.1928,89.2107,89.1036,89.1393,10813.0
2023-09-05 13:30:00,99.95,99.98,99.86,99.9,8984.0,89.1393,89.1661,89.0591,89.0947,8984.0
2023-09-05 13:35:00,99.9,99.91,99.79,99.9,10037.0,89.0947,89.1036,88.9966,89.0947,10037.0
2023-09-05 13:40:00,99.9,99.92,99.74,99.76,8576.0,89.0947,89.1126,88.952,88.9699,8576.0
2023-09-05 13:45:00,99.77,99.89,99.77,99.88,9894.0,88.9788,89.0858,88.9788,89.0769,9894.0
2023-09-05 13:50:00,99.86,99.88,99.79,99.8,11158.0,89.0591,89.0769,88.9966,89.0055,11158.0
2023-09-05 13:55:00,99.79,99.82,99.73,99.73,11307.0,88.9966,89.0234,88.9431,88.9431,11307.0
2023-09-05 14:00:00,99.73,99.74,99.66,99.71,9079.0,88.9431,88.952,88.8807,88.9253,9079.0
2023-09-05 14:05:00,99.7,99.74,99.62,99.69,18308.0,88.9164,88.952,88.845,88.9074,18308.0
2023-09-05 14:10:00,99.71,99.82,99.71,99.81,13773.0,88.9253,89.0234,88.9253,89.0145,13773.0
2023-09-05 14:15:00,99.79,100.04,99.79,100.04,29224.0,88.9966,89.2196,88.9966,89.2196,29224.0
2023-09-05 14:20:00,100.02,100.21,99.98,100.12,14498.0,89.2017,89.3712,89.1661,89.2909,14498.0
2023-09-05 14:25:00,100.12,100.12,99.98,100.06,17692.0,89.2909,89.2909,89.1661,89.2374,17692.0
2023-09-05 14:30:00,100.06,100.12,100.0,100.08,9442.0,89.2374,89.2909,89.1839,89.2553,9442.0
2023-09-05 14:35:00,100.08,100.1,99.97,100.02,9180.0,89.2553,89.2731,89.1572,89.2017,9180.0
2023-09-05 14:40:00,100.03,100.26,100.02,100.17,20783.0,89.2107,89.4158,89.2017,89.3355,20783.0
2023-09-05 14:45:00,100.2,100.2,100.14,100.16,6522.0,89.3623,89.3623,89.3088,89.3266,6522.0
2023-09-05 14:50:00,100.16,100.16,100.08,100.13,12431.0,89.3266,89.3266,89.2553,89.2998,12431.0
2023-09-05 14:55:00,100.12,100.17,100.1,100.15,14491.0,89.2909,89.3355,89.2731,89.3177,14491.0
2023-09-05 15:00:00,100.16,100.16,100.07,100.09,12625.0,89.3266,89.3266,89.2463,89.2642,12625.0
2023-09-05 15:05:00,100.08,100.12,100.04,100.07,11243.0,89.2553,89.2909,89.2196,89.2463,11243.0
2023-09-05 15:10:00,100.06,100.12,99.99,100.08,16160.0,89.2374,89.2909,89.175,89.2553,16160.0
2023-09-05 15:15:00,100.09,100.11,99.98,100.05,27432.0,89.2642,89.282,89.1661,89.2285,27432.0
2023-09-05 15:20:00,100.05,100.11,100.04,100.04,33617.0,89.2285,89.282,89.2196,89.2196,33617.0
2023-09-05 15:25:00,100.04,100.11,100.02,100.11,8639.0,89.2196,89.282,89.2017,89.282,8639.0
2023-09-05 15:30:00,100.11,100.2,100.02,100.06,120863.0,89.282,89.3623,89.2017,89.2374,120863.0
2023-09-05 15:35:00,100.07,100.09,99.98,100.01,22360.0,89.2463,89.2642,89.1661,89.1928,22360.0
2023-09-05 15:40:00,100.0,100.1,99.98,100.06,28449.0,89.1839,89.2731,89.1661,89.2374,28449.0
2023-09-05 15:45:00,100.07,100.15,100.0,100.01,24828.0,89.2463,89.3177,89.1839,89.1928,24828.0
2023-09-05 15:50:00,100.0,100.04,99.91,100.03,47714.0,89.1839,89.2196,89.1036,89.2107,47714.0
2023-09-05 15:55:00,100.03,100.07,99.95,99.99,137442.0,89.2107,89.2463,89.1393,89.175,137442.0
2023-09-06 09:30:00,99.79,100.04,99.32,99.81,54903.0,88.9966,89.2196,88.5775,89.0145,54903.0
2023-09-06 09:35:00,99.78,100.07,99.67,99.67,10389.0,88.9877,89.2463,88.8896,88.8896,10389.0
2023-09-06 09:40:00,99.65,99.87,99.55,99.79,8515.0,88.8718,89.068,88.7826,88.9966,8515.0
2023-09-06 09:45:00,99.8,99.87,99.64,99.81,16138.0,89.0055,89.068,88.8628,89.0145,16138.0
2023-09-06 09:50:00,99.81,99.83,99.67,99.67,10316.0,89.0145,89.0323,88.8896,88.8896,10316.0
2023-09-06 09:55:00,99.67,99.85,99.65,99.8,17107.0,88.8896,89.0501,88.8718,89.0055,17107.0
2023-09-06 10:00:00,99.81,99.81,99.59,99.81,17175.0,89.0145,89.0145,88.8183,89.0145,17175.0
2023-09-06 10:05:00,99.81,99.97,99.74,99.86,30715.0,89.0145,89.1572,88.952,89.0591,30715.0
2023-09-06 10:10:00,99.84,100.0,99.82,99.86,7172.0,89.0412,89.1839,89.0234,89.0591,7172.0
2023-09-06 10:15:00,99.82,99.82,99.65,99.68,11977.0,89.0234,89.0234,88.8718,88.8985,11977.0
2023-09-06 10:20:00,99.65,99.68,99.49,99.49,11351.0,88.8718,88.8985,88.7291,88.7291,11351.0
2023-09-06 10:25:00,99.48,99.52,99.34,99.38,8119.0,88.7202,88.7558,88.5953,88.631,8119.0
2023-09-06 10:30:00,99.35,99.39,99.28,99.3,6716.0,88.6042,88.6399,88.5418,88.5596,6716.0
2023-09-06 10:35:00,99.25,99.29,99.16,99.17,10128.0,88.515,88.5507,88.4348,88.4437,10128.0
2023-09-06 10:40:00,99.19,99.34,99.09,99.3,26021.0,88.4615,88.5953,88.3723,88.5596,26021.0
2023-09-06 10:45:00,99.3,99.48,99.25,99.41,9736.0,88.5596,88.7202,88.515,88.6577,9736.0
2023-09-06 10:50:00,99.43,99.63,99.42,99.47,8341.0,88.6756,88.8539,88.6666,88.7112,8341.0
2023-09-06 10:55:00,99.5,99.54,99.32,99.33,24890.0,88.738,88.7737,88.5775,88.5864,24890.0
2023-09-06 11:00:00,99.38,99.42,99.24,99.26,12810.0,88.631,88.6666,88.5061,88.5239,12810.0
2023-09-06 11:05:00,99.23,99.36,99.22,99.25,11614.0,88.4972,88.6131,88.4883,88.515,11614.0
2023-09-06 11:10:00,99.25,99.25,99.01,99.02,22991.0,88.515,88.515,88.301,88.3099,22991.0
2023-09-06 11:15:00,99.05,99.05,98.95,99.0,21076.0,88.3367,88.3367,88.2475,88.2921,21076.0
2023-09-06 11:20:00,98.97,99.0,98.83,98.98,12089.0,88.2653,88.2921,88.1405,88.2742,12089.0
2023-09-06 11:25:00,98.97,99.01,98.88,99.01,14195.0,88.2653,88.301,88.185,88.301,14195.0
2023-09-06 11:30:00,99.03,99.06,98.93,98.97,19881.0,88.3188,88.3456,88.2296,88.2653,19881.0
2023-09-06 11:35:00,98.94,99.15,98.93,99.04,15099.0,88.2386,88.4258,88.2296,88.3277,15099.0
2023-09-06 11:40:00,99.04,99.11,98.98,99.05,7096.0,88.3277,88.3902,88.2742,88.3367,7096.0
2023-09-06 11:45:00,99.07,99.12,99.04,99.05,6543.0,88.3545,88.3991,88.3277,88.3367,6543.0
2023-09-06 11:50:00,99.06,99.22,99.06,99.19,11325.0,88.3456,88.4883,88.3456,88.4615,11325.0
2023-09-06 11:55:00,99.19,99.23,99.11,99.11,14692.0,88.4615,88.4972,88.3902,88.3902,14692.0
2023-09-06 12:00:00,99.08,99.08,98.9,98.9,27227.0,88.3634,88.3634,88.2029,88.2029,27227.0
2023-09-06 12:05:00,98.91,98.96,98.82,98.83,12044.0,88.2118,88.2564,88.1315,88.1405,12044.0
2023-09-06 12:10:00,98.81,98.86,98.77,98.79,10273.0,88.1226,88.1672,88.0869,88.1048,10273.0
2023-09-06 12:15:00,98.79,98.93,98.79,98.91,4617.0,88.1048,88.2296,88.1048,88.2118,4617.0
2023-09-06 12:20:00,98.88,98.92,98.81,98.81,8409.0,88.185,88.2207,88.1226,88.1226,8409.0
2023-09-06 12:25:00,98.84,98.88,98.81,98.84,5028.0,88.1494,88.185,88.1226,88.1494,5028.0
2023-09-06 12:30:00,98.82,98.9,98.81,98.82,5235.0,88.1315,88.2029,88.1226,88.1315,5235.0
2023-09-06 12:35:00,98.8,98.83,98.76,98.83,9780.0,88.1137,88.1405,88.078,88.1405,9780.0
2023-09-06 12:40:00,98.79,98.83,98.69,98.73,5735.0,88.1048,88.1405,88.0156,88.0513,5735.0
2023-09-06 12:45:00,98.75,98.77,98.64,98.66,7753.0,88.0691,88.0869,87.971,87.9888,7753.0
2023-09-06 12:50:00,98.66,98.66,98.57,98.62,7892.0,87.9888,87.9888,87.9086,87.9532,7892.0
2023-09-06 12:55:00,98.61,98.64,98.56,98.59,7013.0,87.9443,87.971,87.8997,87.9264,7013.0
2023-09-06 13:00:00,98.58,98.58,98.48,98.49,6594.0,87.9175,87.9175,87.8283,87.8372,6594.0
2023-09-06 13:05:00,98.49,98.5,98.41,98.43,7518.0,87.8372,87.8462,87.7659,87.7837,7518.0
2023-09-06 13:10:00,98.44,98.5,98.4,98.49,7334.0,87.7926,87.8462,87.757,87.8372,7334.0
2023-09-06 13:15:00,98.48,98.48,98.33,98.41,55259.0,87.8283,87.8283,87.6945,87.7659,55259.0
2023-09-06 13:20:00,98.45,98.67,98.43,98.67,32315.0,87.8016,87.9978,87.7837,87.9978,32315.0
2023-09-06 13:25:00,98.63,98.72,98.61,98.65,11467.0,87.9621,88.0424,87.9443,87.9799,11467.0
2023-09-06 13:30:00,98.64,98.77,98.62,98.68,8828.0,87.971,88.0869,87.9532,88.0067,8828.0
2023-09-06 13:35:00,98.67,98.74,98.6,98.65,21534.0,87.9978,88.0602,87.9353,87.9799,21534.0
2023-09-06 13:40:00,98.64,98.76,98.54,98.76,16220.0,87.971,88.078,87.8818,88.078,16220.0
2023-09-06 13:45:00,98.76,98.78,98.59,98.61,21904.0,88.078,88.0959,87.9264,87.9443,21904.0
2023-09-06 13:50:00,98.63,98.72,98.62,98.69,9427.0,87.9621,88.0424,87.9532,88.0156,9427.0
2023-09-06 13:55:00,98.7,98.77,98.65,98.68,17820.0,88.0245,88.0869,87.9799,88.0067,17820.0
2023-09-06 14:00:00,98.68,98.77,98.68,98.74,9762.0,88.0067,88.0869,88.0067,88.0602,9762.0
2023-09-06 14:05:00,98.76,98.84,98.72,98.79,8841.0,88.078,88.1494,88.0424,88.1048,8841.0
2023-09-06 14:10:00,98.79,98.85,98.74,98.81,8582.0,88.1048,88.1583,88.0602,88.1226,8582.0
2023-09-06 14:15:00,98.81,98.85,98.77,98.84,15047.0,88.1226,88.1583,88.0869,88.1494,15047.0
2023-09-06 14:20:00,98.83,98.99,98.8,98.99,25209.0,88.1405,88.2832,88.1137,88.2832,25209.0
2023-09-06 14:25:00,98.97,99.07,98.96,98.99,26420.0,88.2653,88.3545,88.2564,88.2832,26420.0
2023-09-06 14:30:00,98.99,99.04,98.9,98.97,11376.0,88.2832,88.3277,88.2029,88.2653,11376.0
2023-09-06 14:35:00,98.96,98.99,98.89,98.93,16561.0,88.2564,88.2832,88.194,88.2296,16561.0
2023-09-06 14:40:00,98.93,99.2,98.9,99.16,14708.0,88.2296,88.4704,88.2029,88.4348,14708.0
2023-09-06 14:45:00,99.14,99.16,99.03,99.08,16009.0,88.4169,88.4348,88.3188,88.3634,16009.0
2023-09-06 14:50:00,99.09,99.11,99.03,99.03,16128.0,88.3723,88.3902,88.3188,88.3188,16128.0
2023-09-06 14:55:00,99.03,99.03,98.95,98.97,14246.0,88.3188,88.3188,88.2475,88.2653,14246.0
2023-09-06 15:00:00,98.97,99.02,98.87,98.9,14710.0,88.2653,88.3099,88.1761,88.2029,14710.0
2023-09-06 15:05:00,98.9,98.9,98.74,98.77,15669.0,88.2029,88.2029,88.0602,88.0869,15669.0
2023-09-06 15:10:00,98.75,98.79,98.64,98.64,19776.0,88.0691,88.1048,87.971,87.971,19776.0
2023-09-06 15:15:00,98.65,98.81,98.62,98.79,15494.0,87.9799,88.1226,87.9532,88.1048,15494.0
2023-09-06 15:20:00,98.81,99.05,98.78,99.05,10673.0,88.1226,88.3367,88.0959,88.3367,10673.0
2023-09-06 15:25:00,99.07,99.08,98.98,99.04,11433.0,88.3545,88.3634,88.2742,88.3277,11433.0
2023-09-06 15:30:00,99.02,99.11,99.01,99.04,19172.0,88.3099,88.3902,88.301,88.3277,19172.0
2023-09-06 15:35:00,99.03,99.09,99.0,99.01,21017.0,88.3188,88.3723,88.2921,88.301,21017.0
2023-09-06 15:40:00,99.02,99.04,98.96,99.01,19423.0,88.3099,88.3277,88.2564,88.301,19423.0
2023-09-06 15:45:00,99.03,99.06,98.94,99.06,32290.0,88.3188,88.3456,88.2386,88.3456,32290.0
2023-09-06 15:50:00,99.06,99.15,98.98,99.01,53221.0,88.3456,88.4258,88.2742,88.301,53221.0
2023-09-06 15:55:00,99.02,99.14,98.99,99.0,114467.0,88.3099,88.4169,88.2832,88.2921,114467.0
2023-09-07 09:30:00,98.75,99.49,98.75,99.33,59286.0,88.0691,88.7291,88.0691,88.5864,59286.0
2023-09-07 09:35:00,99.36,99.42,99.01,99.24,11377.0,88.6131,88.6666,88.301,88.5061,11377.0
2023-09-07 09:40:00,99.28,99.38,98.98,99.0,13864.0,88.5418,88.631,88.2742,88.2921,13864.0
2023-09-07 09:45:00,99.0,99.43,98.99,99.37,26657.0,88.2921,88.6756,88.2832,88.6221,26657.0
2023-09-07 09:50:00,99.41,99.48,99.28,99.44,32414.0,88.6577,88.7202,88.5418,88.6845,32414.0
2023-09-07 09:55:00,99.45,99.52,99.26,99.52,28512.0,88.6934,88.7558,88.5239,88.7558,28512.0
2023-09-07 10:00:00,99.54,99.82,99.45,99.52,50634.0,88.7737,89.0234,88.6934,88.7558,50634.0
2023-09-07 10:05:00,99.48,99.54,99.28,99.53,38410.0,88.7202,88.7737,88.5418,88.7647,38410.0
2023-09-07 10:10:00,99.55,99.64,99.44,99.52,23289.0,88.7826,88.8628,88.6845,88.7558,23289.0
2023-09-07 10:15:00,99.5,99.69,99.41,99.58,21643.0,88.738,88.9074,88.6577,88.8093,21643.0
2023-09-07 10:20:00,99.62,99.8,99.6,99.73,43395.0,88.845,89.0055,88.8272,88.9431,43395.0
2023-09-07 10:25:00,99.66,99.66,99.27,99.3,22517.0,88.8807,88.8807,88.5329,88.5596,22517.0
2023-09-07 10:30:00,99.33,99.38,99.21,99.34,28584.0,88.5864,88.631,88.4794,88.5953,28584.0
2023-09-07 10:35:00,99.38,99.38,99.1,99.13,21398.0,88.631,88.631,88.3813,88.408,21398.0
2023-09-07 10:40:00,99.1,99.17,98.89,99.0,66355.0,88.3813,88.4437,88.194,88.2921,66355.0
2023-09-07 10:45:00,98.95,99.03,98.89,98.95,27277.0,88.2475,88.3188,88.194,88.2475,27277.0
2023-09-07 10:50:00,99.01,99.08,98.93,99.03,16436.0,88.301,88.3634,88.2296,88.3188,16436.0
2023-09-07 10:55:00,99.04,99.24,99.04,99.17,15327.0,88.3277,88.5061,88.3277,88.4437,15327.0
2023-09-07 11:00:00,99.22,99.48,99.18,99.44,19778.0,88.4883,88.7202,88.4526,88.6845,19778.0
2023-09-07 11:05:00,99.45,99.46,99.31,99.44,9434.0,88.6934,88.7023,88.5685,88.6845,9434.0
2023-09-07 11:10:00,99.44,99.46,99.31,99.32,30355.0,88.6845,88.7023,88.5685,88.5775,30355.0
2023-09-07 11:15:00,99.34,99.34,99.15,99.26,32031.0,88.5953,88.5953,88.4258,88.5239,32031.0
2023-09-07 11:20:00,99.3,99.46,99.3,99.36,15003.0,88.5596,88.7023,88.5596,88.6131,15003.0
2023-09-07 11:25:00,99.38,99.44,99.3,99.4,12001.0,88.631,88.6845,88.5596,88.6488,12001.0
2023-09-07 11:30:00,99.4,99.43,99.37,99.42,19397.0,88.6488,88.6756,88.6221,88.6666,19397.0
2023-09-07 11:35:00,99.42,99.72,99.42,99.64,23470.0,88.6666,88.9342,88.6666,88.8628,23470.0
2023-09-07 11:40:00,99.62,99.76,99.62,99.76,16246.0,88.845,88.9699,88.845,88.9699,16246.0
2023-09-07 11:45:00,99.76,100.04,99.76,99.99,14745.0,88.9699,89.2196,88.9699,89.175,14745.0
2023-09-07 11:50:00,99.98,100.03,99.92,99.98,39068.0,89.1661,89.2107,89.1126,89.1661,39068.0
2023-09-07 11:55:00,100.0,100.16,99.94,100.13,17201.0,89.1839,89.3266,89.1304,89.2998,17201.0
2023-09-07 12:00:00,100.15,100.22,100.03,100.05,17989.0,89.3177,89.3801,89.2107,89.2285,17989.0
2023-09-07 12:05:00,100.06,100.21,100.03,100.14,22119.0,89.2374,89.3712,89.2107,89.3088,22119.0
2023-09-07 12:10:00,100.14,100.22,100.08,100.18,11656.0,89.3088,89.3801,89.2553,89.3444,11656.0
2023-09-07 12:15:00,100.19,100.21,100.01,100.06,122261.0,89.3534,89.3712,89.1928,89.2374,122261.0
2023-09-07 12:20:00,100.06,100.2,100.06,100.2,19093.0,89.2374,89.3623,89.2374,89.3623,19093.0
2023-09-07 12:25:00,100.19,100.19,100.02,100.1,20132.0,89.3534,89.3534,89.2017,89.2731,20132.0
2023-09-07 12:30:00,100.12,100.12,100.0,100.08,8574.0,89.2909,89.2909,89.1839,89.2553,8574.0
2023-09-07 12:35:00,100.06,100.08,99.99,100.03,25262.0,89.2374,89.2553,89.175,89.2107,25262.0
2023-09-07 12:40:00,100.03,100.06,99.97,100.01,20469.0,89.2107,89.2374,89.1572,89.1928,20469.0
2023-09-07 12:45:00,100.0,100.24,99.99,100.24,14747.0,89.1839,89.398,89.175,89.398,14747.0
2023-09-07 12:50:00,100.22,100.24,100.06,100.06,18396.0,89.3801,89.398,89.2374,89.2374,18396.0
2023-09-07 12:55:00,100.07,100.14,100.04,100.05,9748.0,89.2463,89.3088,89.2196,89.2285,9748.0
2023-09-07 13:00:00,100.05,100.15,99.99,100.02,34022.0,89.2285,89.3177,89.175,89.2017,34022.0
2023-09-07 13:05:00,100.01,100.18,100.0,100.02,13277.0,89.1928,89.3444,89.1839,89.2017,13277.0
2023-09-07 13:10:00,100.02,100.04,99.96,100.01,16175.0,89.2017,89.2196,89.1482,89.1928,16175.0
2023-09-07 13:15:00,99.99,100.04,99.94,99.98,12729.0,89.175,89.2196,89.1304,89.1661,12729.0
2023-09-07 13:20:00,100.0,100.04,99.96,99.97,17311.0,89.1839,89.2196,89.1482,89.1572,17311.0
2023-09-07 13:25:00,99.97,100.06,99.97,100.04,12241.0,89.1572,89.2374,89.1572,89.2196,12241.0
2023-09-07 13:30:00,100.05,100.13,100.04,100.07,18103.0,89.2285,89.2998,89.2196,89.2463,18103.0
2023-09-07 13:35:00,100.06,100.29,100.05,100.27,27987.0,89.2374,89.4425,89.2285,89.4247,27987.0
2023-09-07 13:40:00,100.27,100.27,100.18,100.18,19280.0,89.4247,89.4247,89.3444,89.3444,19280.0
2023-09-07 13:45:00,100.16,100.21,100.05,100.14,117041.0,89.3266,89.3712,89.2285,89.3088,117041.0
2023-09-07 13:50:00,100.14,100.36,100.05,100.26,31578.0,89.3088,89.505,89.2285,89.4158,31578.0
2023-09-07 13:55:00,100.26,100.29,100.18,100.18,35337.0,89.4158,89.4425,89.3444,89.3444,35337.0
2023-09-07 14:00:00,100.2,100.31,100.19,100.24,38922.0,89.3623,89.4604,89.3534,89.398,38922.0
2023-09-07 14:05:00,100.25,100.29,100.19,100.2,15248.0,89.4069,89.4425,89.3534,89.3623,15248.0
2023-09-07 14:10:00,100.17,100.2,100.08,100.12,10037.0,89.3355,89.3623,89.2553,89.2909,10037.0
2023-09-07 14:15:00,100.12,100.13,100.09,100.11,23029.0,89.2909,89.2998,89.2642,89.282,23029.0
2023-09-07 14:20:00,100.11,100.13,99.98,99.98,17807.0,89.282,89.2998,89.1661,89.1661,17807.0
2023-09-07 14:25:00,100.0,100.08,100.0,100.07,19603.0,89.1839,89.2553,89.1839,89.2463,19603.0
2023-09-07 14:30:00,100.06,100.14,100.0,100.04,13883.0,89.2374,89.3088,89.1839,89.2196,13883.0
2023-09-07 14:35:00,100.04,100.06,99.95,100.02,26057.0,89.2196,89.2374,89.1393,89.2017,26057.0
2023-09-07 14:40:00,100.01,100.18,99.95,100.09,51456.0,89.1928,89.3444,89.1393,89.2642,51456.0
2023-09-07 14:45:00,100.09,100.1,99.95,99.99,34253.0,89.2642,89.2731,89.1393,89.175,34253.0
2023-09-07 14:50:00,99.98,99.99,99.84,99.92,21128.0,89.1661,89.175,89.0412,89.1126,21128.0
2023-09-07 14:55:00,99.93,100.0,99.85,99.96,21245.0,89.1215,89.1839,89.0501,89.1482,21245.0
2023-09-07 15:00:00,99.94,100.04,99.91,100.01,16041.0,89.1304,89.2196,89.1036,89.1928,16041.0
2023-09-07 15:05:00,100.04,100.04,99.95,100.01,37165.0,89.2196,89.2196,89.1393,89.1928,37165.0
2023-09-07 15:10:00,100.0,100.12,99.99,100.08,40928.0,89.1839,89.2909,89.175,89.2553,40928.0
2023-09-07 15:15:00,100.09,100.13,100.03,100.11,23110.0,89.2642,89.2998,89.2107,89.282,23110.0
2023-09-07 15:20:00,100.12,100.17,100.02,100.16,122956.0,89.2909,89.3355,89.2017,89.3266,122956.0
2023-09-07 15:25:00,100.16,100.17,100.1,100.14,37176.0,89.3266,89.3355,89.2731,89.3088,37176.0
2023-09-07 15:30:00,100.13,100.19,100.12,100.16,35692.0,89.2998,89.3534,89.2909,89.3266,35692.0
2023-09-07 15:35:00,100.16,100.19,100.08,100.13,21893.0,89.3266,89.3534,89.2553,89.2998,21893.0
2023-09-07 15:40:00,100.13,100.22,100.05,100.18,49368.0,89.2998,89.3801,89.2285,89.3444,49368.0
2023-09-07 15:45:00,100.18,100.29,100.09,100.11,61658.0,89.3444,89.4425,89.2642,89.282,61658.0
2023-09-07 15:50:00,100.12,100.13,99.96,100.04,262747.0,89.2909,89.2998,89.1482,89.2196,262747.0
2023-09-07 15:55:00,100.05,100.15,99.95,100.07,188151.0,89.2285,89.3177,89.1393,89.2463,188151.0
2023-09-08 09:30:00,100.37,100.4,99.99,99.99,23684.0,89.5139,89.5406,89.175,89.175,23684.0
2023-09-08 09:35:00,100.08,100.19,99.83,99.83,19733.0,89.2553,89.3534,89.0323,89.0323,19733.0
2023-09-08 09:40:00,99.87,99.93,99.78,99.81,36620.0,89.068,89.1215,88.9877,89.0145,36620.0
2023-09-08 09:45:00,99.81,99.88,99.48,99.5,11358.0,89.0145,89.0769,88.7202,88.738,11358.0
2023-09-08 09:50:00,99.55,99.62,99.43,99.59,24094.0,88.7826,88.845,88.6756,88.8183,24094.0
2023-09-08 09:55:00,99.57,99.79,99.57,99.77,10493.0,88.8004,88.9966,88.8004,88.9788,10493.0
2023-09-08 10:00:00,99.77,99.87,99.72,99.85,9744.0,88.9788,89.068,88.9342,89.0501,9744.0
2023-09-08 10:05:00,99.83,99.87,99.71,99.76,16586.0,89.0323,89.068,88.9253,88.9699,16586.0
2023-09-08 10:10:00,99.73,100.04,99.71,100.02,79148.0,88.9431,89.2196,88.9253,89.2017,79148.0
2023-09-08 10:15:00,100.04,100.12,99.88,99.88,13543.0,89.2196,89.2909,89.0769,89.0769,13543.0
2023-09-08 10:20:00,99.88,100.0,99.84,99.9,28129.0,89.0769,89.1839,89.0412,89.0947,28129.0
2023-09-08 10:25:00,99.9,100.08,99.86,100.02,6849.0,89.0947,89.2553,89.0591,89.2017,6849.0
2023-09-08 10:30:00,99.97,100.0,99.88,99.88,4634.0,89.1572,89.1839,89.0769,89.0769,4634.0
2023-09-08 10:35:00,99.91,100.07,99.9,100.07,8986.0,89.1036,89.2463,89.0947,89.2463,8986.0
2023-09-08 10:40:00,100.03,100.1,99.93,100.02,11403.0,89.2107,89.2731,89.1215,89.2017,11403.0
2023-09-08 10:45:00,100.02,100.12,99.91,100.05,16358.0,89.2017,89.2909,89.1036,89.2285,16358.0
2023-09-08 10:50:00,100.05,100.18,100.01,100.18,11357.0,89.2285,89.3444,89.1928,89.3444,11357.0
2023-09-08 10:55:00,100.18,100.23,100.03,100.14,10146.0,89.3444,89.389,89.2107,89.3088,10146.0
2023-09-08 11:00:00,100.14,100.18,100.09,100.1,28830.0,89.3088,89.3444,89.2642,89.2731,28830.0
2023-09-08 11:05:00,100.13,100.15,100.01,100.05,29295.0,89.2998,89.3177,89.1928,89.2285,29295.0
2023-09-08 11:10:00,100.06,100.08,99.96,100.06,11858.0,89.2374,89.2553,89.1482,89.2374,11858.0
2023-09-08 11:15:00,100.07,100.12,100.02,100.11,4346.0,89.2463,89.2909,89.2017,89.282,4346.0
2023-09-08 11:20:00,100.15,100.19,100.06,100.06,5999.0,89.3177,89.3534,89.2374,89.2374,5999.0
2023-09-08 11:25:00,100.06,100.08,99.76,99.78,6540.0,89.2374,89.2553,88.9699,88.9877,6540.0
2023-09-08 11:30:00,99.78,99.78,99.62,99.69,24398.0,88.9877,88.9877,88.845,88.9074,24398.0
2023-09-08 11:35:00,99.69,99.85,99.6,99.83,34662.0,88.9074,89.0501,88.8272,89.0323,34662.0
2023-09-08 11:40:00,99.84,99.84,99.48,99.48,36260.0,89.0412,89.0412,88.7202,88.7202,36260.0
2023-09-08 11:45:00,99.48,99.48,99.18,99.22,96036.0,88.7202,88.7202,88.4526,88.4883,96036.0
2023-09-08 11:50:00,99.22,99.34,99.16,99.34,9638.0,88.4883,88.5953,88.4348,88.5953,9638.0
2023-09-08 11:55:00,99.31,99.4,99.25,99.39,10245.0,88.5685,88.6488,88.515,88.6399,10245.0
2023-09-08 12:00:00,99.38,99.45,99.34,99.39,8218.0,88.631,88.6934,88.5953,88.6399,8218.0
2023-09-08 12:05:00,99.4,99.47,99.38,99.44,10636.0,88.6488,88.7112,88.631,88.6845,10636.0
2023-09-08 12:10:00,99.44,99.44,99.32,99.32,16059.0,88.6845,88.6845,88.5775,88.5775,16059.0
2023-09-08 12:15:00,99.33,99.43,99.32,99.42,15472.0,88.5864,88.6756,88.5775,88.6666,15472.0
2023-09-08 12:20:00,99.43,99.43,99.25,99.31,9172.0,88.6756,88.6756,88.515,88.5685,9172.0
2023-09-08 12:25:00,99.34,99.39,99.26,99.35,20153.0,88.5953,88.6399,88.5239,88.6042,20153.0
2023-09-08 12:30:00,99.34,99.44,99.26,99.44,13281.0,88.5953,88.6845,88.5239,88.6845,13281.0
2023-09-08 12:35:00,99.4,99.51,99.39,99.46,6675.0,88.6488,88.7469,88.6399,88.7023,6675.0
2023-09-08 12:40:00,99.43,99.57,99.42,99.51,10548.0,88.6756,88.8004,88.6666,88.7469,10548.0
2023-09-08 12:45:00,99.53,99.65,99.53,99.59,21840.0,88.7647,88.8718,88.7647,88.8183,21840.0
2023-09-08 12:50:00,99.59,99.63,99.55,99.61,16088.0,88.8183,88.8539,88.7826,88.8361,16088.0
2023-09-08 12:55:00,99.59,99.63,99.54,99.59,10660.0,88.8183,88.8539,88.7737,88.8183,10660.0
2023-09-08 13:00:00,99.57,99.64,99.5,99.61,13890.0,88.8004,88.8628,88.738,88.8361,13890.0
2023-09-08 13:05:00,99.62,99.65,99.51,99.52,8502.0,88.845,88.8718,88.7469,88.7558,8502.0
2023-09-08 13:10:00,99.49,99.55,99.44,99.51,13256.0,88.7291,88.7826,88.6845,88.7469,13256.0
2023-09-08 13:15:00,99.49,99.53,99.4,99.41,11442.0,88.7291,88.7647,88.6488,88.6577,11442.0
2023-09-08 13:20:00,99.43,99.57,99.42,99.47,10279.0,88.6756,88.8004,88.6666,88.7112,10279.0
2023-09-08 13:25:00,99.47,99.5,99.41,99.41,9444.0,88.7112,88.738,88.6577,88.6577,9444.0
2023-09-08 13:30:00,99.41,99.46,99.31,99.37,14683.0,88.6577,88.7023,88.5685,88.6221,14683.0
2023-09-08 13:35:00,99.38,99.38,99.22,99.26,27411.0,88.631,88.631,88.4883,88.5239,27411.0
2023-09-08 13:40:00,99.25,99.47,99.24,99.42,49541.0,88.515,88.7112,88.5061,88.6666,49541.0
2023-09-08 13:45:00,99.4,99.49,99.37,99.38,16132.0,88.6488,88.7291,88.6221,88.631,16132.0
2023-09-08 13:50:00,99.4,99.47,99.4,99.45,8640.0,88.6488,88.7112,88.6488,88.6934,8640.0
2023-09-08 13:55:00,99.45,99.55,99.45,99.5,22948.0,88.6934,88.7826,88.6934,88.738,22948.0
2023-09-08 14:00:00,99.51,99.59,99.48,99.5,10185.0,88.7469,88.8183,88.7202,88.738,10185.0
2023-09-08 14:05:00,99.5,99.57,99.48,99.49,4152.0,88.738,88.8004,88.7202,88.7291,4152.0
2023-09-08 14:10:00,99.5,99.57,99.4,99.48,12687.0,88.738,88.8004,88.6488,88.7202,12687.0
2023-09-08 14:15:00,99.49,99.58,99.44,99.51,6521.0,88.7291,88.8093,88.6845,88.7469,6521.0
2023-09-08 14:20:00,99.55,99.61,99.51,99.59,19357.0,88.7826,88.8361,88.7469,88.8183,19357.0
2023-09-08 14:25:00,99.59,99.7,99.55,99.7,23772.0,88.8183,88.9164,88.7826,88.9164,23772.0
2023-09-08 14:30:00,99.72,99.79,99.7,99.73,10932.0,88.9342,88.9966,88.9164,88.9431,10932.0
2023-09-08 14:35:00,99.74,99.81,99.72,99.75,9892.0,88.952,89.0145,88.9342,88.9609,9892.0
2023-09-08 14:40:00,99.77,99.81,99.69,99.7,7337.0,88.9788,89.0145,88.9074,88.9164,7337.0
2023-09-08 14:45:00,99.68,99.69,99.49,99.52,41243.0,88.8985,88.9074,88.7291,88.7558,41243.0
2023-09-08 14:50:00,99.5,99.52,99.46,99.48,13248.0,88.738,88.7558,88.7023,88.7202,13248.0
2023-09-08 14:55:00,99.5,99.51,99.45,99.47,4792.0,88.738,88.7469,88.6934,88.7112,4792.0
2023-09-08 15:00:00,99.5,99.52,99.39,99.4,16385.0,88.738,88.7558,88.6399,88.6488,16385.0
2023-09-08 15:05:00,99.41,99.44,99.29,99.33,12815.0,88.6577,88.6845,88.5507,88.5864,12815.0
2023-09-08 15:10:00,99.31,99.33,99.28,99.32,5109.0,88.5685,88.5864,88.5418,88.5775,5109.0
2023-09-08 15:15:00,99.31,99.43,99.27,99.43,33184.0,88.5685,88.6756,88.5329,88.6756,33184.0
2023-09-08 15:20:00,99.42,99.42,99.33,99.38,13357.0,88.6666,88.6666,88.5864,88.631,13357.0
2023-09-08 15:25:00,99.34,99.42,99.34,99.36,14088.0,88.5953,88.6666,88.5953,88.6131,14088.0
2023-09-08 15:30:00,99.37,99.43,99.34,99.4,40654.0,88.6221,88.6756,88.5953,88.6488,40654.0
2023-09-08 15:35:00,99.41,99.47,99.22,99.25,22880.0,88.6577,88.7112,88.4883,88.515,22880.0
2023-09-08 15:40:00,99.25,99.41,99.24,99.38,33102.0,88.515,88.6577,88.5061,88.631,33102.0
2023-09-08 15:45:00,99.37,99.41,99.29,99.33,48015.0,88.6221,88.6577,88.5507,88.5864,48015.0
2023-09-08 15:50:00,99.32,99.4,99.27,99.28,69705.0,88.5775,88.6488,88.5329,88.5418,69705.0
2023-09-08 15:55:00,99.29,99.34,99.21,99.24,148721.0,88.5507,88.5953,88.4794,88.5061,148721.0
2023-09-11 09:30:00,99.25,99.74,99.24,99.53,76607.0,88.515,88.952,88.5061,88.7647,76607.0
2023-09-11 09:35:00,99.53,99.59,99.3,99.37,17748.0,88.7647,88.8183,88.5596,88.6221,17748.0
2023-09-11 09:40:00,99.31,99.52,99.24,99.52,15223.0,88.5685,88.7558,88.5061,88.7558,15223.0
2023-09-11 09:45:00,99.53,99.63,99.35,99.35,38705.0,88.7647,88.8539,88.6042,88.6042,38705.0
2023-09-11 09:50:00,99.34,99.47,99.22,99.23,15214.0,88.5953,88.7112,88.4883,88.4972,15214.0
2023-09-11 09:55:00,99.22,99.31,99.1,99.18,23595.0,88.4883,88.5685,88.3813,88.4526,23595.0
2023-09-11 10:00:00,99.11,99.3,99.03,99.09,21422.0,88.3902,88.5596,88.3188,88.3723,21422.0
2023-09-11 10:05:00,99.11,99.12,99.04,99.11,9538.0,88.3902,88.3991,88.3277,88.3902,9538.0
2023-09-11 10:10:00,99.09,99.43,99.04,99.42,12076.0,88.3723,88.6756,88.3277,88.6666,12076.0
2023-09-11 10:15:00,99.41,99.57,99.4,99.46,20666.0,88.6577,88.8004,88.6488,88.7023,20666.0
2023-09-11 10:20:00,99.47,99.47,99.32,99.33,9210.0,88.7112,88.7112,88.5775,88.5864,9210.0
2023-09-11 10:25:00,99.33,99.37,99.24,99.31,33657.0,88.5864,88.6221,88.5061,88.5685,33657.0
2023-09-11 10:30:00,99.34,99.47,99.17,99.2,10594.0,88.5953,88.7112,88.4437,88.4704,10594.0
2023-09-11 10:35:00,99.17,99.2,99.05,99.11,13942.0,88.4437,88.4704,88.3367,88.3902,13942.0
2023-09-11 10:40:00,99.1,99.2,99.05,99.18,19275.0,88.3813,88.4704,88.3367,88.4526,19275.0
2023-09-11 10:45:00,99.18,99.25,99.05,99.2,20817.0,88.4526,88.515,88.3367,88.4704,20817.0
2023-09-11 10:50:00,99.18,99.23,99.04,99.04,9667.0,88.4526,88.4972,88.3277,88.3277,9667.0
2023-09-11 10:55:00,99.05,99.07,98.77,98.77,22626.0,88.3367,88.3545,88.0869,88.0869,22626.0
2023-09-11 11:00:00,98.77,98.78,98.53,98.65,20765.0,88.0869,88.0959,87.8729,87.9799,20765.0
2023-09-11 11:05:00,98.66,98.66,98.33,98.37,23156.0,87.9888,87.9888,87.6945,87.7302,23156.0
2023-09-11 11:10:00,98.41,98.45,98.28,98.32,14911.0,87.7659,87.8016,87.6499,87.6856,14911.0
2023-09-11 11:15:00,98.29,98.37,98.22,98.29,10173.0,87.6589,87.7302,87.5964,87.6589,10173.0
2023-09-11 11:20:00,98.3,98.43,98.29,98.37,18196.0,87.6678,87.7837,87.6589,87.7302,18196.0
2023-09-11 11:25:00,98.39,98.43,98.31,98.42,13256.0,87.748,87.7837,87.6767,87.7748,13256.0
2023-09-11 11:30:00,98.42,98.45,98.33,98.34,20267.0,87.7748,87.8016,87.6945,87.7035,20267.0
2023-09-11 11:35:00,98.33,98.36,98.26,98.32,19197.0,87.6945,87.7213,87.6321,87.6856,19197.0
2023-09-11 11:40:00,98.35,98.51,98.29,98.31,9945.0,87.7124,87.8551,87.6589,87.6767,9945.0
2023-09-11 11:45:00,98.3,98.53,98.27,98.51,26143.0,87.6678,87.8729,87.641,87.8551,26143.0
2023-09-11 11:50:00,98.5,98.62,98.49,98.62,11605.0,87.8462,87.9532,87.8372,87.9532,11605.0
2023-09-11 11:55:00,98.63,98.85,98.61,98.83,7940.0,87.9621,88.1583,87.9443,88.1405,7940.0
2023-09-11 12:00:00,98.84,98.97,98.82,98.89,15848.0,88.1494,88.2653,88.1315,88.194,15848.0
2023-09-11 12:05:00,98.87,99.04,98.84,99.04,10469.0,88.1761,88.3277,88.1494,88.3277,10469.0
2023-09-11 12:10:00,98.98,99.22,98.98,99.17,9055.0,88.2742,88.4883,88.2742,88.4437,9055.0
2023-09-11 12:15:00,99.19,99.31,99.18,99.22,8598.0,88.4615,88.5685,88.4526,88.4883,8598.0
2023-09-11 12:20:00,99.22,99.22,99.09,99.2,16872.0,88.4883,88.4883,88.3723,88.4704,16872.0
2023-09-11 12:25:00,99.18,99.31,99.1,99.21,15323.0,88.4526,88.5685,88.3813,88.4794,15323.0
2023-09-11 12:30:00,99.18,99.2,99.07,99.15,10109.0,88.4526,88.4704,88.3545,88.4258,10109.0
2023-09-11 12:35:00,99.16,99.32,99.16,99.31,11976.0,88.4348,88.5775,88.4348,88.5685,11976.0
2023-09-11 12:40:00,99.28,99.3,99.2,99.24,9758.0,88.5418,88.5596,88.4704,88.5061,9758.0
2023-09-11 12:45:00,99.24,99.33,99.22,99.29,4684.0,88.5061,88.5864,88.4883,88.5507,4684.0
2023-09-11 12:50:00,99.29,99.35,99.23,99.27,7185.0,88.5507,88.6042,88.4972,88.5329,7185.0
2023-09-11 12:55:00,99.28,99.3,99.26,99.28,5703.0,88.5418,88.5596,88.5239,88.5418,5703.0
2023-09-11 13:00:00,99.29,99.33,99.25,99.31,7348.0,88.5507,88.5864,88.515,88.5685,7348.0
2023-09-11 13:05:00,99.31,99.33,99.23,99.25,5449.0,88.5685,88.5864,88.4972,88.515,5449.0
2023-09-11 13:10:00,99.26,99.27,99.08,99.18,23604.0,88.5239,88.5329,88.3634,88.4526,23604.0
2023-09-11 13:15:00,99.18,99.27,99.15,99.19,7909.0,88.4526,88.5329,88.4258,88.4615,7909.0
2023-09-11 13:20:00,99.2,99.32,99.19,99.3,17170.0,88.4704,88.5775,88.4615,88.5596,17170.0
2023-09-11 13:25:00,99.3,99.3,99.2,99.2,7378.0,88.5596,88.5596,88.4704,88.4704,7378.0
2023-09-11 13:30:00,99.22,99.23,99.12,99.2,9434.0,88.4883,88.4972,88.3991,88.4704,9434.0
2023-09-11 13:35:00,99.24,99.25,99.13,99.2,5985.0,88.5061,88.515,88.408,88.4704,5985.0
2023-09-11 13:40:00,99.21,99.25,99.13,99.13,5082.0,88.4794,88.515,88.408,88.408,5082.0
2023-09-11 13:45:00,99.14,99.16,99.05,99.06,7251.0,88.4169,88.4348,88.3367,88.3456,7251.0
2023-09-11 13:50:00,99.07,99.08,99.0,99.01,5541.0,88.3545,88.3634,88.2921,88.301,5541.0
2023-09-11 13:55:00,99.0,99.05,99.0,99.02,13722.0,88.2921,88.3367,88.2921,88.3099,13722.0
2023-09-11 14:00:00,99.0,99.0,98.94,98.94,7180.0,88.2921,88.2921,88.2386,88.2386,7180.0
2023-09-11 14:05:00,98.96,99.01,98.93,98.99,8053.0,88.2564,88.301,88.2296,88.2832,8053.0
2023-09-11 14:10:00,99.0,99.03,98.94,98.95,11505.0,88.2921,88.3188,88.2386,88.2475,11505.0
2023-09-11 14:15:00,98.95,99.08,98.95,99.07,6729.0,88.2475,88.3634,88.2475,88.3545,6729.0
2023-09-11 14:20:00,99.07,99.17,99.07,99.17,7058.0,88.3545,88.4437,88.3545,88.4437,7058.0
2023-09-11 14:25:00,99.17,99.18,99.12,99.16,8413.0,88.4437,88.4526,88.3991,88.4348,8413.0
2023-09-11 14:30:00,99.16,99.2,99.13,99.15,6799.0,88.4348,88.4704,88.408,88.4258,6799.0
2023-09-11 14:35:00,99.12,99.13,98.98,99.0,10428.0,88.3991,88.408,88.2742,88.2921,10428.0
2023-09-11 14:40:00,99.03,99.09,99.01,99.05,7609.0,88.3188,88.3723,88.301,88.3367,7609.0
2023-09-11 14:45:00,99.02,99.03,98.93,98.95,22570.0,88.3099,88.3188,88.2296,88.2475,22570.0
2023-09-11 14:50:00,98.95,98.96,98.85,98.92,10466.0,88.2475,88.2564,88.1583,88.2207,10466.0
2023-09-11 14:55:00,98.93,98.96,98.84,98.88,27378.0,88.2296,88.2564,88.1494,88.185,27378.0
2023-09-11 15:00:00,98.9,98.97,98.85,98.91,22056.0,88.2029,88.2653,88.1583,88.2118,22056.0
2023-09-11 15:05:00,98.91,98.92,98.86,98.89,14528.0,88.2118,88.2207,88.1672,88.194,14528.0
2023-09-11 15:10:00,98.89,98.99,98.88,98.97,19376.0,88.194,88.2832,88.185,88.2653,19376.0
2023-09-11 15:15:00,98.96,98.96,98.83,98.85,17386.0,88.2564,88.2564,88.1405,88.1583,17386.0
2023-09-11 15:20:00,98.85,98.92,98.84,98.89,26489.0,88.1583,88.2207,88.1494,88.194,26489.0
2023-09-11 15:25:00,98.89,98.95,98.85,98.86,12141.0,88.194,88.2475,88.1583,88.1672,12141.0
2023-09-11 15:30:00,98.86,98.86,98.62,98.65,29420.0,88.1672,88.1672,87.9532,87.9799,29420.0
2023-09-11 15:35:00,98.64,98.64,98.55,98.62,21393.0,87.971,87.971,87.8907,87.9532,21393.0
2023-09-11 15:40:00,98.6,98.67,98.56,98.61,29689.0,87.9353,87.9978,87.8997,87.9443,29689.0
2023-09-11 15:45:00,98.61,98.62,98.52,98.56,29069.0,87.9443,87.9532,87.864,87.8997,29069.0
2023-09-11 15:50:00,98.58,98.62,98.52,98.52,60921.0,87.9175,87.9532,87.864,87.864,60921.0
2023-09-11 15:55:00,98.52,98.58,98.45,98.51,248575.0,87.864,87.9175,87.8016,87.8551,248575.0
2023-09-12 09:30:00,98.12,98.27,97.8,97.88,37085.0,87.5073,87.641,87.2219,87.2932,37085.0
2023-09-12 09:35:00,97.94,98.12,97.42,97.47,25590.0,87.3467,87.5073,86.883,86.9276,25590.0
2023-09-12 09:40:00,97.47,97.5,97.15,97.17,29220.0,86.9276,86.9543,86.6422,86.66,29220.0
2023-09-12 09:45:00,97.15,97.17,96.67,96.71,28815.0,86.6422,86.66,86.2141,86.2498,28815.0
2023-09-12 09:50:00,96.67,96.88,96.66,96.83,16748.0,86.2141,86.4014,86.2052,86.3568,16748.0
2023-09-12 09:55:00,96.77,96.89,96.55,96.65,26576.0,86.3033,86.4103,86.1071,86.1962,26576.0
2023-09-12 10:00:00,96.58,96.62,96.23,96.24,42377.0,86.1338,86.1695,85.8217,85.8306,42377.0
2023-09-12 10:05:00,96.23,96.25,95.95,96.07,44603.0,85.8217,85.8395,85.572,85.679,44603.0
2023-09-12 10:10:00,96.06,96.17,96.0,96.02,41813.0,85.6701,85.7682,85.6166,85.6344,41813.0
2023-09-12 10:15:00,96.02,96.21,96.0,96.19,21460.0,85.6344,85.8038,85.6166,85.786,21460.0
2023-09-12 10:20:00,96.18,96.4,96.14,96.21,28894.0,85.7771,85.9733,85.7414,85.8038,28894.0
2023-09-12 10:25:00,96.2,96.45,96.18,96.44,19335.0,85.7949,86.0179,85.7771,86.009,19335.0
2023-09-12 10:30:00,96.45,96.81,96.45,96.76,24547.0,86.0179,86.3389,86.0179,86.2944,24547.0
2023-09-12 10:35:00,96.77,96.97,96.7,96.97,19771.0,86.3033,86.4816,86.2408,86.4816,19771.0
2023-09-12 10:40:00,96.96,97.08,96.86,97.05,26426.0,86.4727,86.5797,86.3835,86.553,26426.0
2023-09-12 10:45:00,97.07,97.29,97.05,97.25,26346.0,86.5708,86.767,86.553,86.7314,26346.0
2023-09-12 10:50:00,97.24,97.38,97.18,97.18,34597.0,86.7224,86.8473,86.6689,86.6689,34597.0
2023-09-12 10:55:00,97.18,97.26,97.12,97.23,19977.0,86.6689,86.7403,86.6154,86.7135,19977.0
2023-09-12 11:00:00,97.22,97.48,97.2,97.48,24578.0,86.7046,86.9365,86.6868,86.9365,24578.0
2023-09-12 11:05:00,97.48,97.49,97.33,97.33,18441.0,86.9365,86.9454,86.8027,86.8027,18441.0
2023-09-12 11:10:00,97.34,97.41,97.33,97.36,20981.0,86.8116,86.874,86.8027,86.8295,20981.0
2023-09-12 11:15:00,97.37,97.4,97.31,97.35,27800.0,86.8384,86.8651,86.7849,86.8205,27800.0
2023-09-12 11:20:00,97.34,97.43,97.32,97.43,14340.0,86.8116,86.8919,86.7938,86.8919,14340.0
2023-09-12 11:25:00,97.42,97.42,97.18,97.2,27348.0,86.883,86.883,86.6689,86.6868,27348.0
2023-09-12 11:30:00,97.2,97.24,97.17,97.22,8853.0,86.6868,86.7224,86.66,86.7046,8853.0
2023-09-12 11:35:00,97.21,97.24,97.11,97.13,10363.0,86.6957,86.7224,86.6065,86.6243,10363.0
2023-09-12 11:40:00,97.11,97.27,97.1,97.23,18162.0,86.6065,86.7492,86.5976,86.7135,18162.0
2023-09-12 11:45:00,97.24,97.3,97.14,97.24,18322.0,86.7224,86.7759,86.6332,86.7224,18322.0
2023-09-12 11:50:00,97.24,97.25,97.12,97.13,15609.0,86.7224,86.7314,86.6154,86.6243,15609.0
2023-09-12 11:55:00,97.13,97.17,97.1,97.15,24314.0,86.6243,86.66,86.5976,86.6422,24314.0
2023-09-12 12:00:00,97.17,97.31,97.16,97.29,32429.0,86.66,86.7849,86.6511,86.767,32429.0
2023-09-12 12:05:00,97.3,97.34,97.26,97.29,11776.0,86.7759,86.8116,86.7403,86.767,11776.0
2023-09-12 12:10:00,97.29,97.36,97.28,97.33,15786.0,86.767,86.8295,86.7581,86.8027,15786.0
2023-09-12 12:15:00,97.35,97.44,97.32,97.33,11895.0,86.8205,86.9008,86.7938,86.8027,11895.0
2023-09-12 12:20:00,97.33,97.39,97.25,97.36,28184.0,86.8027,86.8562,86.7314,86.8295,28184.0
2023-09-12 12:25:00,97.36,97.4,97.08,97.21,48691.0,86.8295,86.8651,86.5797,86.6957,48691.0
2023-09-12 12:30:00,97.2,97.23,97.18,97.19,5638.0,86.6868,86.7135,86.6689,86.6778,5638.0
2023-09-12 12:35:00,97.17,97.21,97.14,97.2,9625.0,86.66,86.6957,86.6332,86.6868,9625.0
2023-09-12 12:40:00,97.21,97.35,97.19,97.21,20702.0,86.6957,86.8205,86.6778,86.6957,20702.0
2023-09-12 12:45:00,97.22,97.29,97.18,97.29,10954.0,86.7046,86.767,86.6689,86.767,10954.0
2023-09-12 12:50:00,97.29,97.36,97.28,97.35,10674.0,86.767,86.8295,86.7581,86.8205,10674.0
2023-09-12 12:55:00,97.34,97.34,97.21,97.23,8324.0,86.8116,86.8116,86.6957,86.7135,8324.0
2023-09-12 13:00:00,97.24,97.38,97.16,97.38,18882.0,86.7224,86.8473,86.6511,86.8473,18882.0
2023-09-12 13:05:00,97.35,97.45,97.34,97.41,15474.0,86.8205,86.9097,86.8116,86.874,15474.0
2023-09-12 13:10:00,97.43,97.45,97.39,97.44,7666.0,86.8919,86.9097,86.8562,86.9008,7666.0
2023-09-12 13:15:00,97.45,97.59,97.43,97.58,25847.0,86.9097,87.0346,86.8919,87.0257,25847.0
2023-09-12 13:20:00,97.63,97.67,97.51,97.64,7886.0,87.0703,87.1059,86.9632,87.0792,7886.0
2023-09-12 13:25:00,97.66,97.83,97.66,97.8,4151.0,87.097,87.2486,87.097,87.2219,4151.0
2023-09-12 13:30:00,97.77,97.86,97.67,97.85,16501.0,87.1951,87.2754,87.1059,87.2665,16501.0
2023-09-12 13:35:00,97.86,97.88,97.72,97.75,12901.0,87.2754,87.2932,87.1505,87.1773,12901.0
2023-09-12 13:40:00,97.73,97.82,97.65,97.69,6287.0,87.1594,87.2397,87.0881,87.1238,6287.0
2023-09-12 13:45:00,97.67,97.71,97.63,97.71,8687.0,87.1059,87.1416,87.0703,87.1416,8687.0
2023-09-12 13:50:00,97.74,97.86,97.73,97.83,8458.0,87.1684,87.2754,87.1594,87.2486,8458.0
2023-09-12 13:55:00,97.81,97.9,97.78,97.8,17114.0,87.2308,87.311,87.204,87.2219,17114.0
2023-09-12 14:00:00,97.81,97.82,97.71,97.73,5554.0,87.2308,87.2397,87.1416,87.1594,5554.0
2023-09-12 14:05:00,97.74,97.79,97.68,97.77,6396.0,87.1684,87.2129,87.1148,87.1951,6396.0
2023-09-12 14:10:00,97.78,97.8,97.75,97.77,5921.0,87.204,87.2219,87.1773,87.1951,5921.0
2023-09-12 14:15:00,97.77,97.82,97.75,97.78,9761.0,87.1951,87.2397,87.1773,87.204,9761.0
2023-09-12 14:20:00,97.76,97.77,97.67,97.7,17274.0,87.1862,87.1951,87.1059,87.1327,17274.0
2023-09-12 14:25:00,97.68,97.68,97.57,97.63,8030.0,87.1148,87.1148,87.0167,87.0703,8030.0
2023-09-12 14:30:00,97.61,97.61,97.5,97.53,9195.0,87.0524,87.0524,86.9543,86.9811,9195.0
2023-09-12 14:35:00,97.52,97.6,97.51,97.59,5291.0,86.9721,87.0435,86.9632,87.0346,5291.0
2023-09-12 14:40:00,97.6,97.64,97.58,97.61,7383.0,87.0435,87.0792,87.0257,87.0524,7383.0
2023-09-12 14:45:00,97.6,97.6,97.51,97.52,9518.0,87.0435,87.0435,86.9632,86.9721,9518.0
2023-09-12 14:50:00,97.51,97.51,97.38,97.46,30304.0,86.9632,86.9632,86.8473,86.9186,30304.0
2023-09-12 14:55:00,97.45,97.73,97.43,97.6,93327.0,86.9097,87.1594,86.8919,87.0435,93327.0
2023-09-12 15:00:00,97.6,97.6,97.51,97.58,9871.0,87.0435,87.0435,86.9632,87.0257,9871.0
2023-09-12 15:05:00,97.56,97.79,97.55,97.79,5521.0,87.0078,87.2129,86.9989,87.2129,5521.0
2023-09-12 15:10:00,97.79,97.81,97.73,97.78,8698.0,87.2129,87.2308,87.1594,87.204,8698.0
2023-09-12 15:15:00,97.77,97.78,97.67,97.72,8380.0,87.1951,87.204,87.1059,87.1505,8380.0
2023-09-12 15:20:00,97.7,97.81,97.67,97.77,22552.0,87.1327,87.2308,87.1059,87.1951,22552.0
2023-09-12 15:25:00,97.77,97.89,97.7,97.86,16736.0,87.1951,87.3021,87.1327,87.2754,16736.0
2023-09-12 15:30:00,97.86,97.99,97.86,97.96,14580.0,87.2754,87.3913,87.2754,87.3646,14580.0
2023-09-12 15:35:00,97.99,98.0,97.88,97.89,26903.0,87.3913,87.4002,87.2932,87.3021,26903.0
2023-09-12 15:40:00,97.88,98.03,97.88,98.01,22637.0,87.2932,87.427,87.2932,87.4091,22637.0
2023-09-12 15:45:00,98.01,98.03,97.78,97.89,30231.0,87.4091,87.427,87.204,87.3021,30231.0
2023-09-12 15:50:00,97.91,98.05,97.84,98.05,57173.0,87.32,87.4448,87.2575,87.4448,57173.0
2023-09-12 15:55:00,98.06,98.07,97.93,97.97,89173.0,87.4537,87.4627,87.3378,87.3735,89173.0
2023-09-13 09:30:00,98.51,98.51,97.58,97.6,47682.0,87.8551,87.8551,87.0257,87.0435,47682.0
2023-09-13 09:35:00,97.58,97.58,97.13,97.41,17845.0,87.0257,87.0257,86.6243,86.874,17845.0
2023-09-13 09:40:00,97.41,97.52,97.14,97.34,19737.0,86.874,86.9721,86.6332,86.8116,19737.0
2023-09-13 09:45:00,97.36,97.38,96.87,97.13,15349.0,86.8295,86.8473,86.3925,86.6243,15349.0
2023-09-13 09:50:00,97.17,97.28,97.01,97.26,11225.0,86.66,86.7581,86.5173,86.7403,11225.0
2023-09-13 09:55:00,97.25,97.27,97.03,97.13,19403.0,86.7314,86.7492,86.5351,86.6243,19403.0
2023-09-13 10:00:00,97.12,97.27,96.89,96.93,19436.0,86.6154,86.7492,86.4103,86.446,19436.0
2023-09-13 10:05:00,96.93,97.29,96.9,97.29,23259.0,86.446,86.767,86.4192,86.767,23259.0
2023-09-13 10:10:00,97.31,97.38,97.16,97.16,10759.0,86.7849,86.8473,86.6511,86.6511,10759.0
2023-09-13 10:15:00,97.12,97.15,96.92,97.03,25311.0,86.6154,86.6422,86.437,86.5351,25311.0
2023-09-13 10:20:00,97.03,97.04,96.81,96.83,17737.0,86.5351,86.5441,86.3389,86.3568,17737.0
2023-09-13 10:25:00,96.84,96.86,96.73,96.81,17039.0,86.3657,86.3835,86.2676,86.3389,17039.0
2023-09-13 10:30:00,96.79,97.08,96.79,97.07,30006.0,86.3211,86.5797,86.3211,86.5708,30006.0
2023-09-13 10:35:00,97.06,97.1,96.99,97.06,7238.0,86.5619,86.5976,86.4995,86.5619,7238.0
2023-09-13 10:40:00,97.06,97.16,97.04,97.08,8095.0,86.5619,86.6511,86.5441,86.5797,8095.0
2023-09-13 10:45:00,97.08,97.08,96.99,97.04,7966.0,86.5797,86.5797,86.4995,86.5441,7966.0
2023-09-13 10:50:00,97.04,97.11,97.0,97.08,28616.0,86.5441,86.6065,86.5084,86.5797,28616.0
2023-09-13 10:55:00,97.09,97.11,96.99,97.04,11421.0,86.5887,86.6065,86.4995,86.5441,11421.0
2023-09-13 11:00:00,97.07,97.08,96.93,96.94,15804.0,86.5708,86.5797,86.446,86.4549,15804.0
2023-09-13 11:05:00,96.95,96.95,96.75,96.86,12189.0,86.4638,86.4638,86.2854,86.3835,12189.0
2023-09-13 11:10:00,96.85,96.87,96.74,96.84,12139.0,86.3746,86.3925,86.2765,86.3657,12139.0
2023-09-13 11:15:00,96.84,97.01,96.83,96.91,22250.0,86.3657,86.5173,86.3568,86.4281,22250.0
2023-09-13 11:20:00,96.91,96.91,96.75,96.81,15353.0,86.4281,86.4281,86.2854,86.3389,15353.0
2023-09-13 11:25:00,96.84,97.0,96.8,96.98,35194.0,86.3657,86.5084,86.33,86.4906,35194.0
2023-09-13 11:30:00,96.97,97.16,96.89,97.15,17812.0,86.4816,86.6511,86.4103,86.6422,17812.0
2023-09-13 11:35:00,97.17,97.21,97.09,97.16,8427.0,86.66,86.6957,86.5887,86.6511,8427.0
2023-09-13 11:40:00,97.15,97.3,97.15,97.27,6257.0,86.6422,86.7759,86.6422,86.7492,6257.0
2023-09-13 11:45:00,97.26,97.32,97.22,97.28,7026.0,86.7403,86.7938,86.7046,86.7581,7026.0
2023-09-13 11:50:00,97.29,97.36,97.18,97.18,14303.0,86.767,86.8295,86.6689,86.6689,14303.0
2023-09-13 11:55:00,97.18,97.33,97.16,97.29,7386.0,86.6689,86.8027,86.6511,86.767,7386.0
2023-09-13 12:00:00,97.29,97.3,97.2,97.26,15794.0,86.767,86.7759,86.6868,86.7403,15794.0
2023-09-13 12:05:00,97.25,97.35,97.22,97.33,15286.0,86.7314,86.8205,86.7046,86.8027,15286.0
2023-09-13 12:10:00,97.35,97.52,97.31,97.47,11556.0,86.8205,86.9721,86.7849,86.9276,11556.0
2023-09-13 12:15:00,97.45,97.6,97.43,97.6,5622.0,86.9097,87.0435,86.8919,87.0435,5622.0
2023-09-13 12:20:00,97.56,97.58,97.52,97.52,4950.0,87.0078,87.0257,86.9721,86.9721,4950.0
2023-09-13 12:25:00,97.51,97.58,97.48,97.5,10596.0,86.9632,87.0257,86.9365,86.9543,10596.0
2023-09-13 12:30:00,97.49,97.58,97.45,97.45,9754.0,86.9454,87.0257,86.9097,86.9097,9754.0
2023-09-13 12:35:00,97.45,97.47,97.29,97.32,9411.0,86.9097,86.9276,86.767,86.7938,9411.0
2023-09-13 12:40:00,97.31,97.31,97.2,97.23,14136.0,86.7849,86.7849,86.6868,86.7135,14136.0
2023-09-13 12:45:00,97.2,97.39,97.2,97.34,22926.0,86.6868,86.8562,86.6868,86.8116,22926.0
2023-09-13 12:50:00,97.34,97.46,97.31,97.46,6710.0,86.8116,86.9186,86.7849,86.9186,6710.0
2023-09-13 12:55:00,97.46,97.5,97.36,97.37,11594.0,86.9186,86.9543,86.8295,86.8384,11594.0
2023-09-13 13:00:00,97.41,97.41,97.2,97.21,9737.0,86.874,86.874,86.6868,86.6957,9737.0
2023-09-13 13:05:00,97.23,97.29,97.19,97.28,9853.0,86.7135,86.767,86.6778,86.7581,9853.0
2023-09-13 13:10:00,97.28,97.46,97.28,97.46,7956.0,86.7581,86.9186,86.7581,86.9186,7956.0
2023-09-13 13:15:00,97.44,97.46,97.35,97.38,5829.0,86.9008,86.9186,86.8205,86.8473,5829.0
2023-09-13 13:20:00,97.37,97.46,97.37,97.39,9806.0,86.8384,86.9186,86.8384,86.8562,9806.0
2023-09-13 13:25:00,97.38,97.4,97.33,97.35,4064.0,86.8473,86.8651,86.8027,86.8205,4064.0
2023-09-13 13:30:00,97.33,97.37,97.29,97.3,8035.0,86.8027,86.8384,86.767,86.7759,8035.0
2023-09-13 13:35:00,97.31,97.36,97.27,97.33,7509.0,86.7849,86.8295,86.7492,86.8027,7509.0
2023-09-13 13:40:00,97.31,97.32,97.28,97.3,4687.0,86.7849,86.7938,86.7581,86.7759,4687.0
2023-09-13 13:45:00,97.32,97.38,97.27,97.37,10872.0,86.7938,86.8473,86.7492,86.8384,10872.0
2023-09-13 13:50:00,97.38,97.38,97.27,97.29,8156.0,86.8473,86.8473,86.7492,86.767,8156.0
2023-09-13 13:55:00,97.27,97.34,97.27,97.31,10118.0,86.7492,86.8116,86.7492,86.7849,10118.0
2023-09-13 14:00:00,97.3,97.33,97.28,97.28,6833.0,86.7759,86.8027,86.7581,86.7581,6833.0
2023-09-13 14:05:00,97.28,97.4,97.21,97.39,9317.0,86.7581,86.8651,86.6957,86.8562,9317.0
2023-09-13 14:10:00,97.4,97.51,97.39,97.48,9897.0,86.8651,86.9632,86.8562,86.9365,9897.0
2023-09-13 14:15:00,97.5,97.52,97.43,97.43,18283.0,86.9543,86.9721,86.8919,86.8919,18283.0
2023-09-13 14:20:00,97.43,97.53,97.37,97.5,16926.0,86.8919,86.9811,86.8384,86.9543,16926.0
2023-09-13 14:25:00,97.51,97.55,97.46,97.55,8923.0,86.9632,86.9989,86.9186,86.9989,8923.0
2023-09-13 14:30:00,97.57,97.77,97.56,97.71,13747.0,87.0167,87.1951,87.0078,87.1416,13747.0
2023-09-13 14:35:00,97.72,97.77,97.7,97.76,13819.0,87.1505,87.1951,87.1327,87.1862,13819.0
2023-09-13 14:40:00,97.75,97.93,97.74,97.88,37379.0,87.1773,87.3378,87.1684,87.2932,37379.0
2023-09-13 14:45:00,97.88,97.9,97.82,97.82,32247.0,87.2932,87.311,87.2397,87.2397,32247.0
2023-09-13 14:50:00,97.84,97.85,97.65,97.68,26513.0,87.2575,87.2665,87.0881,87.1148,26513.0
2023-09-13 14:55:00,97.64,97.64,97.52,97.52,10136.0,87.0792,87.0792,86.9721,86.9721,10136.0
2023-09-13 15:00:00,97.51,97.51,97.12,97.14,21559.0,86.9632,86.9632,86.6154,86.6332,21559.0
2023-09-13 15:05:00,97.12,97.17,96.96,96.96,10443.0,86.6154,86.66,86.4727,86.4727,10443.0
2023-09-13 15:10:00,96.95,97.04,96.92,97.04,12809.0,86.4638,86.5441,86.437,86.5441,12809.0
2023-09-13 15:15:00,97.03,97.18,96.99,97.18,19945.0,86.5351,86.6689,86.4995,86.6689,19945.0
2023-09-13 15:20:00,97.15,97.25,97.15,97.24,22172.0,86.6422,86.7314,86.6422,86.7224,22172.0
2023-09-13 15:25:00,97.26,97.29,97.23,97.24,18688.0,86.7403,86.767,86.7135,86.7224,18688.0
2023-09-13 15:30:00,97.28,97.32,97.22,97.26,9735.0,86.7581,86.7938,86.7046,86.7403,9735.0
2023-09-13 15:35:00,97.27,97.27,97.16,97.23,17464.0,86.7492,86.7492,86.6511,86.7135,17464.0
2023-09-13 15:40:00,97.23,97.25,97.15,97.18,27963.0,86.7135,86.7314,86.6422,86.6689,27963.0
2023-09-13 15:45:00,97.18,97.32,97.17,97.32,31706.0,86.6689,86.7938,86.66,86.7938,31706.0
2023-09-13 15:50:00,97.32,97.65,97.22,97.64,86837.0,86.7938,87.0881,86.7046,87.0792,86837.0
2023-09-13 15:55:00,97.64,97.65,97.37,97.41,111779.0,87.0792,87.0881,86.8384,86.874,111779.0
2023-09-14 09:30:00,95.79,97.01,95.73,96.95,77361.0,86.7848,87.8901,86.7304,87.8358,77361.0
2023-09-14 09:35:00,96.95,97.24,96.95,97.01,14316.0,87.8358,88.0985,87.8358,87.8901,14316.0
2023-09-14 09:40:00,97.14,97.41,97.14,97.28,10896.0,88.0079,88.2525,88.0079,88.1347,10896.0
2023-09-14 09:45:00,97.28,97.5,97.15,97.44,20149.0,88.1347,88.334,88.017,88.2797,20149.0
2023-09-14 09:50:00,97.55,97.82,97.45,97.81,17165.0,88.3793,88.624,88.2887,88.6149,17165.0
2023-09-14 09:55:00,97.76,98.12,97.75,98.11,36416.0,88.5696,88.8958,88.5605,88.8867,36416.0
2023-09-14 10:00:00,98.15,98.2,98.08,98.2,21676.0,88.9229,88.9682,88.8595,88.9682,21676.0
2023-09-14 10:05:00,98.2,98.38,98.16,98.21,15218.0,88.9682,89.1313,88.932,88.9773,15218.0
2023-09-14 10:10:00,98.19,98.29,98.06,98.12,16454.0,88.9592,89.0498,88.8414,88.8958,16454.0
2023-09-14 10:15:00,98.15,98.36,98.09,98.32,12437.0,88.9229,89.1132,88.8686,89.077,12437.0
2023-09-14 10:20:00,98.33,98.35,98.15,98.26,8328.0,89.086,89.1041,88.9229,89.0226,8328.0
2023-09-14 10:25:00,98.24,98.38,98.21,98.36,35687.0,89.0045,89.1313,88.9773,89.1132,35687.0
2023-09-14 10:30:00,98.39,98.47,98.09,98.13,17701.0,89.1404,89.2129,88.8686,88.9048,17701.0
2023-09-14 10:35:00,98.19,98.25,98.0,98.07,18299.0,88.9592,89.0135,88.787,88.8505,18299.0
2023-09-14 10:40:00,98.03,98.04,97.85,97.93,12874.0,88.8142,88.8233,88.6511,88.7236,12874.0
2023-09-14 10:45:00,97.91,97.94,97.84,97.93,22085.0,88.7055,88.7327,88.6421,88.7236,22085.0
2023-09-14 10:50:00,97.91,98.0,97.89,97.99,7899.0,88.7055,88.787,88.6874,88.778,7899.0
2023-09-14 10:55:00,98.0,98.22,97.95,98.2,12325.0,88.787,88.9864,88.7417,88.9682,12325.0
2023-09-14 11:00:00,98.23,98.35,98.18,98.24,9209.0,88.9954,89.1041,88.9501,89.0045,9209.0
2023-09-14 11:05:00,98.26,98.39,98.2,98.37,8491.0,89.0226,89.1404,88.9682,89.1223,8491.0
2023-09-14 11:10:00,98.39,98.53,98.33,98.51,11921.0,89.1404,89.2672,89.086,89.2491,11921.0
2023-09-14 11:15:00,98.53,98.55,98.44,98.52,12114.0,89.2672,89.2853,89.1857,89.2582,12114.0
2023-09-14 11:20:00,98.48,98.51,98.34,98.35,11578.0,89.2219,89.2491,89.0951,89.1041,11578.0
2023-09-14 11:25:00,98.36,98.38,98.32,98.34,7330.0,89.1132,89.1313,89.077,89.0951,7330.0
2023-09-14 11:30:00,98.37,98.41,98.36,98.39,12934.0,89.1223,89.1585,89.1132,89.1404,12934.0
2023-09-14 11:35:00,98.39,98.39,98.28,98.28,8705.0,89.1404,89.1404,89.0407,89.0407,8705.0
2023-09-14 11:40:00,98.28,98.51,98.27,98.5,11108.0,89.0407,89.2491,89.0317,89.24,11108.0
2023-09-14 11:45:00,98.51,98.58,98.4,98.56,22713.0,89.2491,89.3125,89.1494,89.2944,22713.0
2023-09-14 11:50:00,98.55,98.59,98.51,98.54,6749.0,89.2853,89.3216,89.2491,89.2763,6749.0
2023-09-14 11:55:00,98.53,98.53,98.44,98.44,7072.0,89.2672,89.2672,89.1857,89.1857,7072.0
2023-09-14 12:00:00,98.44,98.49,98.38,98.49,7786.0,89.1857,89.231,89.1313,89.231,7786.0
2023-09-14 12:05:00,98.52,98.55,98.39,98.43,7594.0,89.2582,89.2853,89.1404,89.1766,7594.0
2023-09-14 12:10:00,98.44,98.44,98.35,98.38,10243.0,89.1857,89.1857,89.1041,89.1313,10243.0
2023-09-14 12:15:00,98.37,98.5,98.35,98.39,23008.0,89.1223,89.24,89.1041,89.1404,23008.0
2023-09-14 12:20:00,98.4,98.47,98.34,98.35,11100.0,89.1494,89.2129,89.0951,89.1041,11100.0
2023-09-14 12:25:00,98.36,98.36,98.29,98.35,10622.0,89.1132,89.1132,89.0498,89.1041,10622.0
2023-09-14 12:30:00,98.33,98.41,98.29,98.34,18036.0,89.086,89.1585,89.0498,89.0951,18036.0
2023-09-14 12:35:00,98.32,98.43,98.32,98.37,6069.0,89.077,89.1766,89.077,89.1223,6069.0
2023-09-14 12:40:00,98.36,98.43,98.33,98.43,11490.0,89.1132,89.1766,89.086,89.1766,11490.0
2023-09-14 12:45:00,98.43,98.44,98.34,98.37,19650.0,89.1766,89.1857,89.0951,89.1223,19650.0
2023-09-14 12:50:00,98.35,98.5,98.35,98.49,6742.0,89.1041,89.24,89.1041,89.231,6742.0
2023-09-14 12:55:00,98.47,98.53,98.45,98.53,17940.0,89.2129,89.2672,89.1947,89.2672,17940.0
2023-09-14 13:00:00,98.54,98.54,98.4,98.43,10328.0,89.2763,89.2763,89.1494,89.1766,10328.0
2023-09-14 13:05:00,98.46,98.47,98.35,98.42,28354.0,89.2038,89.2129,89.1041,89.1676,28354.0
2023-09-14 13:10:00,98.43,98.43,98.35,98.36,7305.0,89.1766,89.1766,89.1041,89.1132,7305.0
2023-09-14 13:15:00,98.37,98.42,98.35,98.4,13924.0,89.1223,89.1676,89.1041,89.1494,13924.0
2023-09-14 13:20:00,98.41,98.42,98.32,98.33,14661.0,89.1585,89.1676,89.077,89.086,14661.0
2023-09-14 13:25:00,98.34,98.37,98.3,98.33,11894.0,89.0951,89.1223,89.0588,89.086,11894.0
2023-09-14 13:30:00,98.33,98.39,98.31,98.37,10487.0,89.086,89.1404,89.0679,89.1223,10487.0
2023-09-14 13:35:00,98.4,98.48,98.38,98.41,16847.0,89.1494,89.2219,89.1313,89.1585,16847.0
2023-09-14 13:40:00,98.4,98.43,98.32,98.33,13445.0,89.1494,89.1766,89.077,89.086,13445.0
2023-09-14 13:45:00,98.3,98.37,98.3,98.36,9355.0,89.0588,89.1223,89.0588,89.1132,9355.0
2023-09-14 13:50:00,98.34,98.38,98.19,98.21,9133.0,89.0951,89.1313,88.9592,88.9773,9133.0
2023-09-14 13:55:00,98.23,98.24,98.15,98.22,6022.0,88.9954,89.0045,88.9229,88.9864,6022.0
2023-09-14 14:00:00,98.24,98.32,98.23,98.25,10735.0,89.0045,89.077,88.9954,89.0135,10735.0
2023-09-14 14:05:00,98.23,98.3,98.18,98.18,14246.0,88.9954,89.0588,88.9501,88.9501,14246.0
2023-09-14 14:10:00,98.2,98.29,98.19,98.28,12990.0,88.9682,89.0498,88.9592,89.0407,12990.0
2023-09-14 14:15:00,98.29,98.29,98.24,98.26,12823.0,89.0498,89.0498,89.0045,89.0226,12823.0
2023-09-14 14:20:00,98.26,98.28,98.21,98.21,6362.0,89.0226,89.0407,88.9773,88.9773,6362.0
2023-09-14 14:25:00,98.21,98.27,98.17,98.26,9935.0,88.9773,89.0317,88.9411,89.0226,9935.0
2023-09-14 14:30:00,98.26,98.28,98.21,98.25,9676.0,89.0226,89.0407,88.9773,89.0135,9676.0
2023-09-14 14:35:00,98.24,98.34,98.22,98.33,7855.0,89.0045,89.0951,88.9864,89.086,7855.0
2023-09-14 14:40:00,98.32,98.45,98.32,98.44,6346.0,89.077,89.1947,89.077,89.1857,6346.0
2023-09-14 14:45:00,98.46,98.46,98.29,98.33,13059.0,89.2038,89.2038,89.0498,89.086,13059.0
2023-09-14 14:50:00,98.33,98.48,98.32,98.4,14356.0,89.086,89.2219,89.077,89.1494,14356.0
2023-09-14 14:55:00,98.43,98.44,98.38,98.44,5936.0,89.1766,89.1857,89.1313,89.1857,5936.0
2023-09-14 15:00:00,98.44,98.45,98.35,98.39,9185.0,89.1857,89.1947,89.1041,89.1404,9185.0
2023-09-14 15:05:00,98.37,98.43,98.36,98.37,5226.0,89.1223,89.1766,89.1132,89.1223,5226.0
2023-09-14 15:10:00,98.35,98.35,98.28,98.28,10069.0,89.1041,89.1041,89.0407,89.0407,10069.0
2023-09-14 15:15:00,98.27,98.35,98.25,98.35,10924.0,89.0317,89.1041,89.0135,89.1041,10924.0
2023-09-14 15:20:00,98.32,98.37,98.31,98.32,11404.0,89.077,89.1223,89.0679,89.077,11404.0
2023-09-14 15:25:00,98.31,98.39,98.31,98.36,6181.0,89.0679,89.1404,89.0679,89.1132,6181.0
2023-09-14 15:30:00,98.37,98.53,98.36,98.53,40816.0,89.1223,89.2672,89.1132,89.2672,40816.0
2023-09-14 15:35:00,98.52,98.71,98.52,98.71,20213.0,89.2582,89.4303,89.2582,89.4303,20213.0
2023-09-14 15:40:00,98.69,98.71,98.6,98.65,15350.0,89.4122,89.4303,89.3306,89.3759,15350.0
2023-09-14 15:45:00,98.65,98.66,98.52,98.56,28657.0,89.3759,89.385,89.2582,89.2944,28657.0
2023-09-14 15:50:00,98.59,98.8,98.57,98.63,161901.0,89.3216,89.5118,89.3035,89.3578,161901.0
2023-09-14 15:55:00,98.62,98.66,98.41,98.65,89889.0,89.3488,89.385,89.1585,89.3759,89889.0
2023-09-15 09:30:00,98.24,98.9,97.82,98.9,489343.0,89.0045,89.6024,88.624,89.6024,489343.0
2023-09-15 09:35:00,98.89,99.26,98.79,99.06,7849.0,89.5934,89.9286,89.5028,89.7474,7849.0
2023-09-15 09:40:00,99.07,99.39,98.98,99.21,24197.0,89.7565,90.0464,89.6749,89.8833,24197.0
2023-09-15 09:45:00,99.29,99.48,99.19,99.26,25932.0,89.9558,90.1279,89.8652,89.9286,25932.0
2023-09-15 09:50:00,99.27,99.4,98.98,99.02,44976.0,89.9377,90.0554,89.6749,89.7112,44976.0
2023-09-15 09:55:00,99.04,99.21,98.91,99.2,24944.0,89.7293,89.8833,89.6115,89.8742,24944.0
2023-09-15 10:00:00,99.21,99.52,99.13,99.41,17129.0,89.8833,90.1641,89.8108,90.0645,17129.0
2023-09-15 10:05:00,99.43,99.44,99.29,99.37,12704.0,90.0826,90.0917,89.9558,90.0283,12704.0
2023-09-15 10:10:00,99.41,99.43,99.26,99.35,20899.0,90.0645,90.0826,89.9286,90.0101,20899.0
2023-09-15 10:15:00,99.34,99.37,99.18,99.24,18770.0,90.0011,90.0283,89.8561,89.9105,18770.0
2023-09-15 10:20:00,99.26,99.26,99.1,99.1,13255.0,89.9286,89.9286,89.7836,89.7836,13255.0
2023-09-15 10:25:00,99.09,99.16,98.95,98.95,12009.0,89.7746,89.838,89.6477,89.6477,12009.0
2023-09-15 10:30:00,98.91,99.08,98.88,99.05,11048.0,89.6115,89.7655,89.5843,89.7383,11048.0
2023-09-15 10:35:00,99.06,99.08,98.96,98.98,12137.0,89.7474,89.7655,89.6568,89.6749,12137.0
2023-09-15 10:40:00,98.98,99.06,98.81,98.92,32096.0,89.6749,89.7474,89.5209,89.6206,32096.0
2023-09-15 10:45:00,98.9,99.0,98.76,98.83,23029.0,89.6024,89.693,89.4756,89.539,23029.0
2023-09-15 10:50:00,98.87,98.92,98.77,98.78,15342.0,89.5753,89.6206,89.4847,89.4937,15342.0
2023-09-15 10:55:00,98.8,98.8,98.6,98.62,19344.0,89.5118,89.5118,89.3306,89.3488,19344.0
2023-09-15 11:00:00,98.62,98.65,98.35,98.39,15633.0,89.3488,89.3759,89.1041,89.1404,15633.0
2023-09-15 11:05:00,98.39,98.43,98.33,98.37,22953.0,89.1404,89.1766,89.086,89.1223,22953.0
2023-09-15 11:10:00,98.37,98.43,98.27,98.43,27067.0,89.1223,89.1766,89.0317,89.1766,27067.0
2023-09-15 11:15:00,98.46,98.71,98.43,98.7,26590.0,89.2038,89.4303,89.1766,89.4212,26590.0
2023-09-15 11:20:00,98.73,98.86,98.69,98.83,12102.0,89.4484,89.5662,89.4122,89.539,12102.0
2023-09-15 11:25:00,98.81,98.87,98.75,98.84,12842.0,89.5209,89.5753,89.4665,89.5481,12842.0
2023-09-15 11:30:00,98.81,98.94,98.8,98.89,22287.0,89.5209,89.6387,89.5118,89.5934,22287.0
2023-09-15 11:35:00,98.88,99.0,98.86,98.95,14072.0,89.5843,89.693,89.5662,89.6477,14072.0
2023-09-15 11:40:00,98.96,99.08,98.88,99.07,14456.0,89.6568,89.7655,89.5843,89.7565,14456.0
2023-09-15 11:45:00,99.06,99.19,99.0,99.17,22120.0,89.7474,89.8652,89.693,89.8471,22120.0
2023-09-15 11:50:00,99.13,99.19,99.08,99.14,7240.0,89.8108,89.8652,89.7655,89.8199,7240.0
2023-09-15 11:55:00,99.11,99.13,99.04,99.09,8293.0,89.7927,89.8108,89.7293,89.7746,8293.0
2023-09-15 12:00:00,99.11,99.12,98.97,99.0,11877.0,89.7927,89.8018,89.6659,89.693,11877.0
2023-09-15 12:05:00,99.0,99.01,98.93,98.95,8605.0,89.693,89.7021,89.6296,89.6477,8605.0
2023-09-15 12:10:00,98.94,98.99,98.91,98.93,11131.0,89.6387,89.684,89.6115,89.6296,11131.0
2023-09-15 12:15:00,98.93,98.97,98.92,98.94,10384.0,89.6296,89.6659,89.6206,89.6387,10384.0
2023-09-15 12:20:00,98.94,98.98,98.89,98.89,9275.0,89.6387,89.6749,89.5934,89.5934,9275.0
2023-09-15 12:25:00,98.88,98.89,98.83,98.84,10474.0,89.5843,89.5934,89.539,89.5481,10474.0
2023-09-15 12:30:00,98.83,98.87,98.68,98.69,16775.0,89.539,89.5753,89.4031,89.4122,16775.0
2023-09-15 12:35:00,98.67,98.69,98.51,98.51,10165.0,89.3941,89.4122,89.2491,89.2491,10165.0
2023-09-15 12:40:00,98.51,98.6,98.49,98.5,13227.0,89.2491,89.3306,89.231,89.24,13227.0
2023-09-15 12:45:00,98.49,98.5,98.36,98.37,8397.0,89.231,89.24,89.1132,89.1223,8397.0
2023-09-15 12:50:00,98.38,98.62,98.37,98.61,21088.0,89.1313,89.3488,89.1223,89.3397,21088.0
2023-09-15 12:55:00,98.62,98.62,98.54,98.58,11621.0,89.3488,89.3488,89.2763,89.3125,11621.0
2023-09-15 13:00:00,98.59,98.62,98.53,98.53,19242.0,89.3216,89.3488,89.2672,89.2672,19242.0
2023-09-15 13:05:00,98.51,98.53,98.42,98.42,10301.0,89.2491,89.2672,89.1676,89.1676,10301.0
2023-09-15 13:10:00,98.44,98.45,98.38,98.39,16688.0,89.1857,89.1947,89.1313,89.1404,16688.0
2023-09-15 13:15:00,98.39,98.47,98.37,98.47,12484.0,89.1404,89.2129,89.1223,89.2129,12484.0
2023-09-15 13:20:00,98.48,98.68,98.47,98.62,19497.0,89.2219,89.4031,89.2129,89.3488,19497.0
2023-09-15 13:25:00,98.68,98.7,98.6,98.6,14419.0,89.4031,89.4212,89.3306,89.3306,14419.0
2023-09-15 13:30:00,98.62,98.73,98.58,98.73,24211.0,89.3488,89.4484,89.3125,89.4484,24211.0
2023-09-15 13:35:00,98.73,98.77,98.64,98.73,11511.0,89.4484,89.4847,89.3669,89.4484,11511.0
2023-09-15 13:40:00,98.76,98.89,98.73,98.89,15303.0,89.4756,89.5934,89.4484,89.5934,15303.0
2023-09-15 13:45:00,98.89,98.93,98.81,98.87,9247.0,89.5934,89.6296,89.5209,89.5753,9247.0
2023-09-15 13:50:00,98.86,98.88,98.79,98.87,15395.0,89.5662,89.5843,89.5028,89.5753,15395.0
2023-09-15 13:55:00,98.87,98.91,98.8,98.84,9304.0,89.5753,89.6115,89.5118,89.5481,9304.0
2023-09-15 14:00:00,98.83,98.83,98.74,98.81,29574.0,89.539,89.539,89.4575,89.5209,29574.0
2023-09-15 14:05:00,98.81,98.86,98.74,98.74,12836.0,89.5209,89.5662,89.4575,89.4575,12836.0
2023-09-15 14:10:00,98.72,98.9,98.72,98.88,18930.0,89.4394,89.6024,89.4394,89.5843,18930.0
2023-09-15 14:15:00,98.86,98.96,98.85,98.91,17322.0,89.5662,89.6568,89.5571,89.6115,17322.0
2023-09-15 14:20:00,98.89,98.98,98.86,98.93,19143.0,89.5934,89.6749,89.5662,89.6296,19143.0
2023-09-15 14:25:00,98.93,98.99,98.89,98.92,15644.0,89.6296,89.684,89.5934,89.6206,15644.0
2023-09-15 14:30:00,98.92,98.94,98.88,98.91,12833.0,89.6206,89.6387,89.5843,89.6115,12833.0
2023-09-15 14:35:00,98.9,98.95,98.88,98.93,14415.0,89.6024,89.6477,89.5843,89.6296,14415.0
2023-09-15 14:40:00,98.94,99.01,98.9,98.93,17900.0,89.6387,89.7021,89.6024,89.6296,17900.0
2023-09-15 14:45:00,98.92,98.95,98.84,98.95,11163.0,89.6206,89.6477,89.5481,89.6477,11163.0
2023-09-15 14:50:00,98.94,98.94,98.84,98.89,11379.0,89.6387,89.6387,89.5481,89.5934,11379.0
2023-09-15 14:55:00,98.91,98.98,98.89,98.9,11393.0,89.6115,89.6749,89.5934,89.6024,11393.0
2023-09-15 15:00:00,98.89,98.9,98.84,98.84,10625.0,89.5934,89.6024,89.5481,89.5481,10625.0
2023-09-15 15:05:00,98.84,98.84,98.64,98.71,10279.0,89.5481,89.5481,89.3669,89.4303,10279.0
2023-09-15 15:10:00,98.7,98.73,98.66,98.68,11132.0,89.4212,89.4484,89.385,89.4031,11132.0
2023-09-15 15:15:00,98.68,98.72,98.64,98.65,9797.0,89.4031,89.4394,89.3669,89.3759,9797.0
2023-09-15 15:20:00,98.65,98.69,98.63,98.64,13257.0,89.3759,89.4122,89.3578,89.3669,13257.0
2023-09-15 15:25:00,98.65,98.66,98.61,98.63,14041.0,89.3759,89.385,89.3397,89.3578,14041.0
2023-09-15 15:30:00,98.64,98.66,98.53,98.53,37526.0,89.3669,89.385,89.2672,89.2672,37526.0
2023-09-15 15:35:00,98.51,98.51,98.36,98.36,24673.0,89.2491,89.2491,89.1132,89.1132,24673.0
2023-09-15 15:40:00,98.36,98.45,98.36,98.43,29985.0,89.1132,89.1947,89.1132,89.1766,29985.0
2023-09-15 15:45:00,98.42,98.6,98.33,98.6,70646.0,89.1676,89.3306,89.086,89.3306,70646.0
2023-09-15 15:50:00,98.62,98.64,98.34,98.34,58293.0,89.3488,89.3669,89.0951,89.0951,58293.0
2023-09-15 15:55:00,98.34,98.41,98.13,98.41,222210.0,89.0951,89.1585,88.9048,89.1585,222210.0
2023-09-18 09:30:00,98.57,98.58,97.8,98.06,54187.0,89.3035,89.3125,88.6058,88.8414,54187.0
2023-09-18 09:35:00,98.21,98.5,97.72,97.88,16980.0,88.9773,89.24,88.5334,88.6783,16980.0
2023-09-18 09:40:00,97.93,98.02,97.71,97.84,42717.0,88.7236,88.8052,88.5243,88.6421,42717.0
2023-09-18 09:45:00,97.74,98.11,97.72,97.83,33547.0,88.5515,88.8867,88.5334,88.633,33547.0
2023-09-18 09:50:00,97.85,97.98,97.75,97.92,5731.0,88.6511,88.7689,88.5605,88.7146,5731.0
2023-09-18 09:55:00,97.91,97.99,97.64,97.84,21191.0,88.7055,88.778,88.4609,88.6421,21191.0
2023-09-18 10:00:00,97.84,97.99,97.84,97.89,24349.0,88.6421,88.778,88.6421,88.6874,24349.0
2023-09-18 10:05:00,97.9,98.27,97.87,98.13,26095.0,88.6964,89.0317,88.6693,88.9048,26095.0
2023-09-18 10:10:00,98.14,98.45,98.12,98.44,12996.0,88.9139,89.1947,88.8958,89.1857,12996.0
2023-09-18 10:15:00,98.41,98.7,98.4,98.56,22286.0,89.1585,89.4212,89.1494,89.2944,22286.0
2023-09-18 10:20:00,98.58,98.73,98.5,98.7,16960.0,89.3125,89.4484,89.24,89.4212,16960.0
2023-09-18 10:25:00,98.73,98.8,98.69,98.74,34023.0,89.4484,89.5118,89.4122,89.4575,34023.0
2023-09-18 10:30:00,98.74,98.99,98.72,98.95,26453.0,89.4575,89.684,89.4394,89.6477,26453.0
2023-09-18 10:35:00,98.99,99.18,98.9,99.15,23683.0,89.684,89.8561,89.6024,89.8289,23683.0
2023-09-18 10:40:00,99.13,99.33,99.13,99.26,46586.0,89.8108,89.992,89.8108,89.9286,46586.0
2023-09-18 10:45:00,99.3,99.38,99.23,99.37,12859.0,89.9648,90.0373,89.9014,90.0283,12859.0
2023-09-18 10:50:00,99.4,99.41,99.1,99.1,125618.0,90.0554,90.0645,89.7836,89.7836,125618.0
2023-09-18 10:55:00,99.09,99.12,98.77,98.79,16847.0,89.7746,89.8018,89.4847,89.5028,16847.0
2023-09-18 11:00:00,98.76,98.8,98.61,98.64,13253.0,89.4756,89.5118,89.3397,89.3669,13253.0
2023-09-18 11:05:00,98.66,98.87,98.66,98.81,23862.0,89.385,89.5753,89.385,89.5209,23862.0
2023-09-18 11:10:00,98.83,98.98,98.83,98.87,22315.0,89.539,89.6749,89.539,89.5753,22315.0
2023-09-18 11:15:00,98.84,98.84,98.72,98.77,21371.0,89.5481,89.5481,89.4394,89.4847,21371.0
2023-09-18 11:20:00,98.79,98.94,98.77,98.94,13084.0,89.5028,89.6387,89.4847,89.6387,13084.0
2023-09-18 11:25:00,98.94,99.02,98.91,98.99,18662.0,89.6387,89.7112,89.6115,89.684,18662.0
2023-09-18 11:30:00,98.97,99.05,98.87,98.93,9998.0,89.6659,89.7383,89.5753,89.6296,9998.0
2023-09-18 11:35:00,98.93,99.05,98.85,98.93,19412.0,89.6296,89.7383,89.5571,89.6296,19412.0
2023-09-18 11:40:00,98.94,99.01,98.93,98.95,10711.0,89.6387,89.7021,89.6296,89.6477,10711.0
2023-09-18 11:45:00,98.94,99.02,98.74,98.78,11281.0,89.6387,89.7112,89.4575,89.4937,11281.0
2023-09-18 11:50:00,98.78,98.86,98.74,98.74,10628.0,89.4937,89.5662,89.4575,89.4575,10628.0
2023-09-18 11:55:00,98.77,98.8,98.68,98.73,9994.0,89.4847,89.5118,89.4031,89.4484,9994.0
2023-09-18 12:00:00,98.73,98.81,98.65,98.72,13586.0,89.4484,89.5209,89.3759,89.4394,13586.0
2023-09-18 12:05:00,98.7,98.71,98.53,98.6,13454.0,89.4212,89.4303,89.2672,89.3306,13454.0
2023-09-18 12:10:00,98.6,98.61,98.44,98.44,20556.0,89.3306,89.3397,89.1857,89.1857,20556.0
2023-09-18 12:15:00,98.44,98.58,98.44,98.57,11821.0,89.1857,89.3125,89.1857,89.3035,11821.0
2023-09-18 12:20:00,98.56,98.63,98.51,98.55,8774.0,89.2944,89.3578,89.2491,89.2853,8774.0
2023-09-18 12:25:00,98.53,98.59,98.47,98.58,9675.0,89.2672,89.3216,89.2129,89.3125,9675.0
2023-09-18 12:30:00,98.6,98.6,98.49,98.6,25962.0,89.3306,89.3306,89.231,89.3306,25962.0
2023-09-18 12:35:00,98.58,98.64,98.55,98.63,11655.0,89.3125,89.3669,89.2853,89.3578,11655.0
2023-09-18 12:40:00,98.63,98.67,98.58,98.62,19464.0,89.3578,89.3941,89.3125,89.3488,19464.0
2023-09-18 12:45:00,98.61,98.64,98.57,98.64,9253.0,89.3397,89.3669,89.3035,89.3669,9253.0
2023-09-18 12:50:00,98.64,98.69,98.63,98.67,6127.0,89.3669,89.4122,89.3578,89.3941,6127.0
2023-09-18 12:55:00,98.66,98.75,98.65,98.7,9937.0,89.385,89.4665,89.3759,89.4212,9937.0
2023-09-18 13:00:00,98.69,98.77,98.68,98.7,11761.0,89.4122,89.4847,89.4031,89.4212,11761.0
2023-09-18 13:05:00,98.7,98.74,98.6,98.66,19585.0,89.4212,89.4575,89.3306,89.385,19585.0
2023-09-18 13:10:00,98.65,98.68,98.56,98.56,13854.0,89.3759,89.4031,89.2944,89.2944,13854.0
2023-09-18 13:15:00,98.56,98.64,98.5,98.64,11357.0,89.2944,89.3669,89.24,89.3669,11357.0
2023-09-18 13:20:00,98.63,98.73,98.59,98.71,10342.0,89.3578,89.4484,89.3216,89.4303,10342.0
2023-09-18 13:25:00,98.7,98.75,98.66,98.75,5727.0,89.4212,89.4665,89.385,89.4665,5727.0
2023-09-18 13:30:00,98.74,98.8,98.71,98.73,9423.0,89.4575,89.5118,89.4303,89.4484,9423.0
2023-09-18 13:35:00,98.76,98.84,98.71,98.71,16398.0,89.4756,89.5481,89.4303,89.4303,16398.0
2023-09-18 13:40:00,98.73,98.8,98.66,98.72,8254.0,89.4484,89.5118,89.385,89.4394,8254.0
2023-09-18 13:45:00,98.73,98.75,98.61,98.62,5375.0,89.4484,89.4665,89.3397,89.3488,5375.0
2023-09-18 13:50:00,98.62,98.66,98.56,98.58,5655.0,89.3488,89.385,89.2944,89.3125,5655.0
2023-09-18 13:55:00,98.58,98.6,98.45,98.51,10336.0,89.3125,89.3306,89.1947,89.2491,10336.0
2023-09-18 14:00:00,98.49,98.49,98.3,98.32,13691.0,89.231,89.231,89.0588,89.077,13691.0
2023-09-18 14:05:00,98.32,98.32,98.25,98.26,15182.0,89.077,89.077,89.0135,89.0226,15182.0
2023-09-18 14:10:00,98.26,98.3,98.25,98.28,8392.0,89.0226,89.0588,89.0135,89.0407,8392.0
2023-09-18 14:15:00,98.28,98.34,98.2,98.2,12424.0,89.0407,89.0951,88.9682,88.9682,12424.0
2023-09-18 14:20:00,98.2,98.27,98.2,98.25,8456.0,88.9682,89.0317,88.9682,89.0135,8456.0
2023-09-18 14:25:00,98.25,98.29,98.16,98.17,12706.0,89.0135,89.0498,88.932,88.9411,12706.0
2023-09-18 14:30:00,98.16,98.2,98.1,98.17,11256.0,88.932,88.9682,88.8776,88.9411,11256.0
2023-09-18 14:35:00,98.16,98.22,98.15,98.19,18309.0,88.932,88.9864,88.9229,88.9592,18309.0
2023-09-18 14:40:00,98.2,98.27,98.13,98.15,210926.0,88.9682,89.0317,88.9048,88.9229,210926.0
2023-09-18 14:45:00,98.14,98.18,98.05,98.09,11956.0,88.9139,88.9501,88.8323,88.8686,11956.0
2023-09-18 14:50:00,98.07,98.08,97.96,97.97,28425.0,88.8505,88.8595,88.7508,88.7599,28425.0
2023-09-18 14:55:00,97.98,98.01,97.9,97.96,11959.0,88.7689,88.7961,88.6964,88.7508,11959.0
2023-09-18 15:00:00,97.96,97.98,97.88,97.88,14078.0,88.7508,88.7689,88.6783,88.6783,14078.0
2023-09-18 15:05:00,97.9,97.94,97.87,97.93,18162.0,88.6964,88.7327,88.6693,88.7236,18162.0
2023-09-18 15:10:00,97.93,97.93,97.82,97.92,20845.0,88.7236,88.7236,88.624,88.7146,20845.0
2023-09-18 15:15:00,97.92,98.02,97.9,97.98,36832.0,88.7146,88.8052,88.6964,88.7689,36832.0
2023-09-18 15:20:00,97.95,97.98,97.81,97.83,13857.0,88.7417,88.7689,88.6149,88.633,13857.0
2023-09-18 15:25:00,97.8,97.84,97.68,97.7,11740.0,88.6058,88.6421,88.4971,88.5152,11740.0
2023-09-18 15:30:00,97.72,97.73,97.61,97.69,21073.0,88.5334,88.5424,88.4337,88.5062,21073.0
2023-09-18 15:35:00,97.69,97.7,97.6,97.65,16099.0,88.5062,88.5152,88.4246,88.4699,16099.0
2023-09-18 15:40:00,97.66,97.76,97.64,97.7,31928.0,88.479,88.5696,88.4609,88.5152,31928.0
2023-09-18 15:45:00,97.7,97.73,97.62,97.72,34566.0,88.5152,88.5424,88.4428,88.5334,34566.0
2023-09-18 15:50:00,97.73,97.77,97.58,97.62,68127.0,88.5424,88.5787,88.4065,88.4428,68127.0
2023-09-18 15:55:00,97.63,97.68,97.48,97.53,198260.0,88.4518,88.4971,88.3159,88.3612,198260.0
2023-09-19 09:30:00,97.16,97.33,96.72,96.79,33330.0,88.026,88.18,87.6274,87.6908,33330.0
2023-09-19 09:35:00,96.79,97.33,96.78,97.14,14182.0,87.6908,88.18,87.6817,88.0079,14182.0
2023-09-19 09:40:00,97.2,97.29,96.9,97.01,15276.0,88.0623,88.1438,87.7905,87.8901,15276.0
2023-09-19 09:45:00,97.04,97.28,97.04,97.2,10027.0,87.9173,88.1347,87.9173,88.0623,10027.0
2023-09-19 09:50:00,97.25,97.3,97.07,97.19,12024.0,88.1076,88.1529,87.9445,88.0532,12024.0
2023-09-19 09:55:00,97.19,97.19,96.88,97.03,7852.0,88.0532,88.0532,87.7723,87.9082,7852.0
2023-09-19 10:00:00,97.03,97.03,96.86,96.9,5897.0,87.9082,87.9082,87.7542,87.7905,5897.0
2023-09-19 10:05:00,96.87,96.94,96.73,96.73,13762.0,87.7633,87.8267,87.6364,87.6364,13762.0
2023-09-19 10:10:00,96.75,96.75,96.49,96.55,14584.0,87.6546,87.6546,87.419,87.4734,14584.0
2023-09-19 10:15:00,96.54,96.69,96.53,96.62,20002.0,87.4643,87.6002,87.4552,87.5368,20002.0
2023-09-19 10:20:00,96.61,96.75,96.57,96.62,23698.0,87.5277,87.6546,87.4915,87.5368,23698.0
2023-09-19 10:25:00,96.59,96.75,96.56,96.7,14675.0,87.5096,87.6546,87.4824,87.6093,14675.0
2023-09-19 10:30:00,96.74,96.75,96.6,96.65,9736.0,87.6455,87.6546,87.5187,87.564,9736.0
2023-09-19 10:35:00,96.65,96.66,96.52,96.56,17987.0,87.564,87.573,87.4462,87.4824,17987.0
2023-09-19 10:40:00,96.56,96.82,96.56,96.81,10548.0,87.4824,87.718,87.4824,87.7089,10548.0
2023-09-19 10:45:00,96.82,96.84,96.62,96.64,14016.0,87.718,87.7361,87.5368,87.5549,14016.0
2023-09-19 10:50:00,96.63,96.8,96.62,96.8,10944.0,87.5458,87.6999,87.5368,87.6999,10944.0
2023-09-19 10:55:00,96.79,96.88,96.73,96.84,20028.0,87.6908,87.7723,87.6364,87.7361,20028.0
2023-09-19 11:00:00,96.82,96.92,96.81,96.87,6383.0,87.718,87.8086,87.7089,87.7633,6383.0
2023-09-19 11:05:00,96.86,96.86,96.81,96.84,5858.0,87.7542,87.7542,87.7089,87.7361,5858.0
2023-09-19 11:10:00,96.81,96.83,96.78,96.82,5156.0,87.7089,87.727,87.6817,87.718,5156.0
2023-09-19 11:15:00,96.8,96.83,96.64,96.66,10842.0,87.6999,87.727,87.5549,87.573,10842.0
2023-09-19 11:20:00,96.63,96.67,96.57,96.58,14252.0,87.5458,87.5821,87.4915,87.5005,14252.0
2023-09-19 11:25:00,96.61,96.72,96.6,96.64,6737.0,87.5277,87.6274,87.5187,87.5549,6737.0
2023-09-19 11:30:00,96.62,96.83,96.61,96.83,10320.0,87.5368,87.727,87.5277,87.727,10320.0
2023-09-19 11:35:00,96.81,96.87,96.76,96.81,8287.0,87.7089,87.7633,87.6636,87.7089,8287.0
2023-09-19 11:40:00,96.8,96.84,96.73,96.77,5103.0,87.6999,87.7361,87.6364,87.6727,5103.0
2023-09-19 11:45:00,96.77,96.77,96.61,96.62,8003.0,87.6727,87.6727,87.5277,87.5368,8003.0
2023-09-19 11:50:00,96.63,96.66,96.59,96.64,13265.0,87.5458,87.573,87.5096,87.5549,13265.0
2023-09-19 11:55:00,96.62,96.63,96.43,96.45,14180.0,87.5368,87.5458,87.3646,87.3828,14180.0
2023-09-19 12:00:00,96.47,96.51,96.4,96.48,8930.0,87.4009,87.4371,87.3375,87.4099,8930.0
2023-09-19 12:05:00,96.5,96.5,96.29,96.31,8565.0,87.4281,87.4281,87.2378,87.2559,8565.0
2023-09-19 12:10:00,96.3,96.38,96.22,96.38,11628.0,87.2469,87.3193,87.1744,87.3193,11628.0
2023-09-19 12:15:00,96.37,96.39,96.31,96.36,12971.0,87.3103,87.3284,87.2559,87.3012,12971.0
2023-09-19 12:20:00,96.38,96.41,96.33,96.39,9291.0,87.3193,87.3465,87.274,87.3284,9291.0
2023-09-19 12:25:00,96.39,96.44,96.36,96.4,6759.0,87.3284,87.3737,87.3012,87.3375,6759.0
2023-09-19 12:30:00,96.4,96.44,96.4,96.44,8068.0,87.3375,87.3737,87.3375,87.3737,8068.0
2023-09-19 12:35:00,96.44,96.6,96.42,96.59,16955.0,87.3737,87.5187,87.3556,87.5096,16955.0
2023-09-19 12:40:00,96.6,96.66,96.56,96.56,13781.0,87.5187,87.573,87.4824,87.4824,13781.0
2023-09-19 12:45:00,96.55,96.72,96.54,96.62,8724.0,87.4734,87.6274,87.4643,87.5368,8724.0
2023-09-19 12:50:00,96.62,96.63,96.57,96.6,12882.0,87.5368,87.5458,87.4915,87.5187,12882.0
2023-09-19 12:55:00,96.6,96.67,96.58,96.66,17622.0,87.5187,87.5821,87.5005,87.573,17622.0
2023-09-19 13:00:00,96.66,96.72,96.6,96.61,16678.0,87.573,87.6274,87.5187,87.5277,16678.0
2023-09-19 13:05:00,96.6,96.66,96.55,96.66,6682.0,87.5187,87.573,87.4734,87.573,6682.0
2023-09-19 13:10:00,96.66,96.8,96.63,96.8,21900.0,87.573,87.6999,87.5458,87.6999,21900.0
2023-09-19 13:15:00,96.81,96.97,96.76,96.96,31214.0,87.7089,87.8539,87.6636,87.8448,31214.0
2023-09-19 13:20:00,96.95,96.99,96.93,96.95,7428.0,87.8358,87.872,87.8176,87.8358,7428.0
2023-09-19 13:25:00,96.95,96.96,96.86,96.91,13797.0,87.8358,87.8448,87.7542,87.7995,13797.0
2023-09-19 13:30:00,96.91,96.98,96.9,96.96,16495.0,87.7995,87.8629,87.7905,87.8448,16495.0
2023-09-19 13:35:00,96.97,97.0,96.94,96.98,15853.0,87.8539,87.8811,87.8267,87.8629,15853.0
2023-09-19 13:40:00,96.99,97.01,96.9,96.98,24459.0,87.872,87.8901,87.7905,87.8629,24459.0
2023-09-19 13:45:00,96.96,97.02,96.95,97.0,12359.0,87.8448,87.8992,87.8358,87.8811,12359.0
2023-09-19 13:50:00,96.99,97.0,96.92,96.95,9804.0,87.872,87.8811,87.8086,87.8358,9804.0
2023-09-19 13:55:00,96.94,96.96,96.87,96.9,8815.0,87.8267,87.8448,87.7633,87.7905,8815.0
2023-09-19 14:00:00,96.9,96.98,96.86,96.95,12663.0,87.7905,87.8629,87.7542,87.8358,12663.0
2023-09-19 14:05:00,96.95,97.03,96.9,96.93,14681.0,87.8358,87.9082,87.7905,87.8176,14681.0
2023-09-19 14:10:00,96.9,96.98,96.9,96.92,21921.0,87.7905,87.8629,87.7905,87.8086,21921.0
2023-09-19 14:15:00,96.92,97.04,96.85,96.99,22655.0,87.8086,87.9173,87.7452,87.872,22655.0
2023-09-19 14:20:00,97.0,97.01,96.8,96.9,178478.0,87.8811,87.8901,87.6999,87.7905,178478.0
2023-09-19 14:25:00,96.9,96.9,96.78,96.87,12934.0,87.7905,87.7905,87.6817,87.7633,12934.0
2023-09-19 14:30:00,96.87,97.09,96.85,97.07,180016.0,87.7633,87.9626,87.7452,87.9445,180016.0
2023-09-19 14:35:00,97.08,97.48,97.07,97.46,29263.0,87.9535,88.3159,87.9445,88.2978,29263.0
2023-09-19 14:40:00,97.47,97.49,97.39,97.45,22256.0,88.3069,88.325,88.2344,88.2887,22256.0
2023-09-19 14:45:00,97.45,97.47,97.31,97.38,21217.0,88.2887,88.3069,88.1619,88.2253,21217.0
2023-09-19 14:50:00,97.36,97.44,97.32,97.43,8192.0,88.2072,88.2797,88.171,88.2706,8192.0
2023-09-19 14:55:00,97.43,97.46,97.33,97.33,12507.0,88.2706,88.2978,88.18,88.18,12507.0
2023-09-19 15:00:00,97.31,97.48,97.3,97.45,15775.0,88.1619,88.3159,88.1529,88.2887,15775.0
2023-09-19 15:05:00,97.48,97.52,97.46,97.5,8248.0,88.3159,88.3522,88.2978,88.334,8248.0
2023-09-19 15:10:00,97.49,97.56,97.44,97.44,15235.0,88.325,88.3884,88.2797,88.2797,15235.0
2023-09-19 15:15:00,97.44,97.45,97.31,97.35,15007.0,88.2797,88.2887,88.1619,88.1982,15007.0
2023-09-19 15:20:00,97.35,97.35,97.19,97.22,18123.0,88.1982,88.1982,88.0532,88.0804,18123.0
2023-09-19 15:25:00,97.22,97.27,97.19,97.26,7188.0,88.0804,88.1257,88.0532,88.1166,7188.0
2023-09-19 15:30:00,97.26,97.3,97.19,97.22,17669.0,88.1166,88.1529,88.0532,88.0804,17669.0
2023-09-19 15:35:00,97.21,97.23,97.07,97.11,14113.0,88.0713,88.0894,87.9445,87.9807,14113.0
2023-09-19 15:40:00,97.11,97.14,97.04,97.14,19259.0,87.9807,88.0079,87.9173,88.0079,19259.0
2023-09-19 15:45:00,97.14,97.25,97.11,97.16,29489.0,88.0079,88.1076,87.9807,88.026,29489.0
2023-09-19 15:50:00,97.16,97.21,97.02,97.02,52088.0,88.026,88.0713,87.8992,87.8992,52088.0
2023-09-19 15:55:00,97.04,97.06,96.94,96.98,120912.0,87.9173,87.9354,87.8267,87.8629,120912.0
2023-09-20 09:30:00,97.59,97.99,97.07,97.37,46828.0,88.4156,88.778,87.9445,88.2163,46828.0
2023-09-20 09:35:00,97.42,97.42,97.06,97.06,24933.0,88.2616,88.2616,87.9354,87.9354,24933.0
2023-09-20 09:40:00,96.98,97.06,96.82,97.01,38002.0,87.8629,87.9354,87.718,87.8901,38002.0
2023-09-20 09:45:00,97.01,97.06,96.75,96.86,16113.0,87.8901,87.9354,87.6546,87.7542,16113.0
2023-09-20 09:50:00,96.88,96.97,96.79,96.92,8790.0,87.7723,87.8539,87.6908,87.8086,8790.0
2023-09-20 09:55:00,96.94,97.13,96.93,97.13,7518.0,87.8267,87.9988,87.8176,87.9988,7518.0
2023-09-20 10:00:00,97.14,97.25,97.01,97.17,21704.0,88.0079,88.1076,87.8901,88.0351,21704.0
2023-09-20 10:05:00,97.15,97.26,97.09,97.22,20573.0,88.017,88.1166,87.9626,88.0804,20573.0
2023-09-20 10:10:00,97.2,97.3,97.15,97.23,17826.0,88.0623,88.1529,88.017,88.0894,17826.0
2023-09-20 10:15:00,97.22,97.36,97.2,97.34,21594.0,88.0804,88.2072,88.0623,88.1891,21594.0
2023-09-20 10:20:00,97.35,97.44,97.33,97.38,27686.0,88.1982,88.2797,88.18,88.2253,27686.0
2023-09-20 10:25:00,97.36,97.39,97.27,97.31,18095.0,88.2072,88.2344,88.1257,88.1619,18095.0
2023-09-20 10:30:00,97.31,97.32,97.22,97.23,34637.0,88.1619,88.171,88.0804,88.0894,34637.0
2023-09-20 10:35:00,97.24,97.3,97.11,97.17,130675.0,88.0985,88.1529,87.9807,88.0351,130675.0
2023-09-20 10:40:00,97.2,97.27,96.95,97.25,69882.0,88.0623,88.1257,87.8358,88.1076,69882.0
2023-09-20 10:45:00,97.29,97.37,97.22,97.37,31221.0,88.1438,88.2163,88.0804,88.2163,31221.0
2023-09-20 10:50:00,97.38,97.59,97.35,97.46,21879.0,88.2253,88.4156,88.1982,88.2978,21879.0
2023-09-20 10:55:00,97.45,97.5,97.29,97.36,37985.0,88.2887,88.334,88.1438,88.2072,37985.0
2023-09-20 11:00:00,97.39,97.4,97.17,97.23,26134.0,88.2344,88.2434,88.0351,88.0894,26134.0
2023-09-20 11:05:00,97.25,97.3,97.15,97.28,177079.0,88.1076,88.1529,88.017,88.1347,177079.0
2023-09-20 11:10:00,97.3,97.37,97.19,97.22,15388.0,88.1529,88.2163,88.0532,88.0804,15388.0
2023-09-20 11:15:00,97.23,97.42,97.23,97.38,9340.0,88.0894,88.2616,88.0894,88.2253,9340.0
2023-09-20 11:20:00,97.36,97.43,97.34,97.39,121158.0,88.2072,88.2706,88.1891,88.2344,121158.0
2023-09-20 11:25:00,97.38,97.53,97.37,97.49,12056.0,88.2253,88.3612,88.2163,88.325,12056.0
2023-09-20 11:30:00,97.47,97.49,97.22,97.25,7571.0,88.3069,88.325,88.0804,88.1076,7571.0
2023-09-20 11:35:00,97.23,97.32,97.19,97.28,14016.0,88.0894,88.171,88.0532,88.1347,14016.0
2023-09-20 11:40:00,97.29,97.4,97.27,97.38,35362.0,88.1438,88.2434,88.1257,88.2253,35362.0
2023-09-20 11:45:00,97.37,97.43,97.32,97.34,12486.0,88.2163,88.2706,88.171,88.1891,12486.0
2023-09-20 11:50:00,97.32,97.32,97.18,97.27,21728.0,88.171,88.171,88.0441,88.1257,21728.0
2023-09-20 11:55:00,97.28,97.34,97.23,97.32,8042.0,88.1347,88.1891,88.0894,88.171,8042.0
2023-09-20 12:00:00,97.31,97.41,97.25,97.41,24148.0,88.1619,88.2525,88.1076,88.2525,24148.0
2023-09-20 12:05:00,97.41,97.44,97.34,97.4,17464.0,88.2525,88.2797,88.1891,88.2434,17464.0
2023-09-20 12:10:00,97.4,97.5,97.4,97.45,7083.0,88.2434,88.334,88.2434,88.2887,7083.0
2023-09-20 12:15:00,97.45,97.62,97.44,97.58,43328.0,88.2887,88.4428,88.2797,88.4065,43328.0
2023-09-20 12:20:00,97.57,97.64,97.46,97.51,128000.0,88.3975,88.4609,88.2978,88.3431,128000.0
2023-09-20 12:25:00,97.51,97.52,97.25,97.39,56321.0,88.3431,88.3522,88.1076,88.2344,56321.0
2023-09-20 12:30:00,97.4,97.49,97.37,97.41,13457.0,88.2434,88.325,88.2163,88.2525,13457.0
2023-09-20 12:35:00,97.44,97.61,97.42,97.55,29966.0,88.2797,88.4337,88.2616,88.3793,29966.0
2023-09-20 12:40:00,97.57,97.65,97.55,97.61,26642.0,88.3975,88.4699,88.3793,88.4337,26642.0
2023-09-20 12:45:00,97.62,97.74,97.52,97.52,15516.0,88.4428,88.5515,88.3522,88.3522,15516.0
2023-09-20 12:50:00,97.51,97.55,97.49,97.54,17644.0,88.3431,88.3793,88.325,88.3703,17644.0
2023-09-20 12:55:00,97.55,97.57,97.5,97.51,11001.0,88.3793,88.3975,88.334,88.3431,11001.0
2023-09-20 13:00:00,97.52,97.53,97.46,97.48,13163.0,88.3522,88.3612,88.2978,88.3159,13163.0
2023-09-20 13:05:00,97.47,97.48,97.37,97.38,11330.0,88.3069,88.3159,88.2163,88.2253,11330.0
2023-09-20 13:10:00,97.38,97.48,97.37,97.46,9670.0,88.2253,88.3159,88.2163,88.2978,9670.0
2023-09-20 13:15:00,97.45,97.53,97.43,97.51,10053.0,88.2887,88.3612,88.2706,88.3431,10053.0
2023-09-20 13:20:00,97.53,97.6,97.45,97.45,27100.0,88.3612,88.4246,88.2887,88.2887,27100.0
2023-09-20 13:25:00,97.45,97.63,97.45,97.6,20179.0,88.2887,88.4518,88.2887,88.4246,20179.0
2023-09-20 13:30:00,97.61,97.61,97.51,97.61,11784.0,88.4337,88.4337,88.3431,88.4337,11784.0
2023-09-20 13:35:00,97.61,97.68,97.53,97.55,30187.0,88.4337,88.4971,88.3612,88.3793,30187.0
2023-09-20 13:40:00,97.55,97.57,97.48,97.56,10544.0,88.3793,88.3975,88.3159,88.3884,10544.0
2023-09-20 13:45:00,97.56,97.58,97.49,97.52,6469.0,88.3884,88.4065,88.325,88.3522,6469.0
2023-09-20 13:50:00,97.53,97.56,97.51,97.54,18194.0,88.3612,88.3884,88.3431,88.3703,18194.0
2023-09-20 13:55:00,97.56,97.57,97.19,97.36,31941.0,88.3884,88.3975,88.0532,88.2072,31941.0
2023-09-20 14:00:00,97.34,97.37,97.13,97.18,117039.0,88.1891,88.2163,87.9988,88.0441,117039.0
2023-09-20 14:05:00,97.18,97.22,97.04,97.05,35661.0,88.0441,88.0804,87.9173,87.9264,35661.0
2023-09-20 14:10:00,97.04,97.19,96.88,97.1,44103.0,87.9173,88.0532,87.7723,87.9717,44103.0
2023-09-20 14:15:00,97.07,97.07,96.73,96.73,24312.0,87.9445,87.9445,87.6364,87.6364,24312.0
2023-09-20 14:20:00,96.74,96.83,96.66,96.8,46413.0,87.6455,87.727,87.573,87.6999,46413.0
2023-09-20 14:25:00,96.8,96.94,96.69,96.7,22911.0,87.6999,87.8267,87.6002,87.6093,22911.0
2023-09-20 14:30:00,96.72,97.14,96.67,97.05,32435.0,87.6274,88.0079,87.5821,87.9264,32435.0
2023-09-20 14:35:00,97.03,97.34,97.02,97.09,33162.0,87.9082,88.1891,87.8992,87.9626,33162.0
2023-09-20 14:40:00,97.11,97.21,97.07,97.19,33621.0,87.9807,88.0713,87.9445,88.0532,33621.0
2023-09-20 14:45:00,97.18,97.18,96.94,96.98,25930.0,88.0441,88.0441,87.8267,87.8629,25930.0
2023-09-20 14:50:00,96.98,97.03,96.74,96.9,23426.0,87.8629,87.9082,87.6455,87.7905,23426.0
2023-09-20 14:55:00,96.9,96.97,96.83,96.84,28901.0,87.7905,87.8539,87.727,87.7361,28901.0
2023-09-20 15:00:00,96.84,96.96,96.8,96.93,25521.0,87.7361,87.8448,87.6999,87.8176,25521.0
2023-09-20 15:05:00,96.92,96.93,96.73,96.79,23350.0,87.8086,87.8176,87.6364,87.6908,23350.0
2023-09-20 15:10:00,96.81,96.87,96.59,96.6,30881.0,87.7089,87.7633,87.5096,87.5187,30881.0
2023-09-20 15:15:00,96.62,96.82,96.62,96.82,27706.0,87.5368,87.718,87.5368,87.718,27706.0
2023-09-20 15:20:00,96.82,96.98,96.8,96.86,33985.0,87.718,87.8629,87.6999,87.7542,33985.0
2023-09-20 15:25:00,96.85,96.88,96.71,96.76,26193.0,87.7452,87.7723,87.6183,87.6636,26193.0
2023-09-20 15:30:00,96.76,96.76,96.54,96.56,27772.0,87.6636,87.6636,87.4643,87.4824,27772.0
2023-09-20 15:35:00,96.56,96.71,96.54,96.69,32973.0,87.4824,87.6183,87.4643,87.6002,32973.0
2023-09-20 15:40:00,96.68,96.82,96.67,96.78,30777.0,87.5911,87.718,87.5821,87.6817,30777.0
2023-09-20 15:45:00,96.79,96.79,96.71,96.74,42325.0,87.6908,87.6908,87.6183,87.6455,42325.0
2023-09-20 15:50:00,96.73,96.79,96.68,96.78,55322.0,87.6364,87.6908,87.5911,87.6817,55322.0
2023-09-20 15:55:00,96.78,96.85,96.66,96.74,102353.0,87.6817,87.7452,87.573,87.6455,102353.0
2023-09-21 09:30:00,96.3,96.3,95.89,95.97,39920.0,87.2469,87.2469,86.8754,86.9479,39920.0
2023-09-21 09:35:00,95.91,96.3,95.81,96.19,19678.0,86.8935,87.2469,86.8029,87.1472,19678.0
2023-09-21 09:40:00,96.2,96.62,96.18,96.58,24496.0,87.1563,87.5368,87.1381,87.5005,24496.0
2023-09-21 09:45:00,96.53,96.61,96.08,96.17,180053.0,87.4552,87.5277,87.0475,87.1291,180053.0
2023-09-21 09:50:00,96.15,96.45,96.15,96.37,6815.0,87.111,87.3828,87.111,87.3103,6815.0
2023-09-21 09:55:00,96.4,96.42,96.19,96.21,12631.0,87.3375,87.3556,87.1472,87.1653,12631.0
2023-09-21 10:00:00,96.2,96.37,96.18,96.26,15315.0,87.1563,87.3103,87.1381,87.2106,15315.0
2023-09-21 10:05:00,96.24,96.38,96.11,96.23,42663.0,87.1925,87.3193,87.0747,87.1834,42663.0
2023-09-21 10:10:00,96.23,96.45,96.11,96.45,15465.0,87.1834,87.3828,87.0747,87.3828,15465.0
2023-09-21 10:15:00,96.46,96.49,96.26,96.28,11936.0,87.3918,87.419,87.2106,87.2287,11936.0
2023-09-21 10:20:00,96.27,96.32,96.06,96.08,18054.0,87.2197,87.265,87.0294,87.0475,18054.0
2023-09-21 10:25:00,96.03,96.06,95.85,95.94,18968.0,87.0022,87.0294,86.8392,86.9207,18968.0
2023-09-21 10:30:00,95.96,95.96,95.8,95.95,16005.0,86.9388,86.9388,86.7939,86.9298,16005.0
2023-09-21 10:35:00,95.94,96.04,95.88,95.89,27300.0,86.9207,87.0113,86.8663,86.8754,27300.0
2023-09-21 10:40:00,95.88,95.99,95.85,95.95,107383.0,86.8663,86.966,86.8392,86.9298,107383.0
2023-09-21 10:45:00,95.89,96.13,95.86,96.11,9778.0,86.8754,87.0928,86.8482,87.0747,9778.0
2023-09-21 10:50:00,96.08,96.12,95.95,95.95,13490.0,87.0475,87.0838,86.9298,86.9298,13490.0
2023-09-21 10:55:00,95.95,95.95,95.83,95.85,5795.0,86.9298,86.9298,86.821,86.8392,5795.0
2023-09-21 11:00:00,95.83,95.89,95.79,95.85,12358.0,86.821,86.8754,86.7848,86.8392,12358.0
2023-09-21 11:05:00,95.81,95.84,95.68,95.8,10139.0,86.8029,86.8301,86.6851,86.7939,10139.0
2023-09-21 11:10:00,95.84,95.86,95.78,95.86,7154.0,86.8301,86.8482,86.7757,86.8482,7154.0
2023-09-21 11:15:00,95.9,95.9,95.76,95.8,32847.0,86.8845,86.8845,86.7576,86.7939,32847.0
2023-09-21 11:20:00,95.76,95.88,95.69,95.87,127327.0,86.7576,86.8663,86.6942,86.8573,127327.0
2023-09-21 11:25:00,95.85,95.91,95.74,95.83,20031.0,86.8392,86.8935,86.7395,86.821,20031.0
2023-09-21 11:30:00,95.84,95.93,95.8,95.9,12440.0,86.8301,86.9116,86.7939,86.8845,12440.0
2023-09-21 11:35:00,95.88,95.92,95.78,95.85,11049.0,86.8663,86.9026,86.7757,86.8392,11049.0
2023-09-21 11:40:00,95.85,95.85,95.77,95.78,167600.0,86.8392,86.8392,86.7667,86.7757,167600.0
2023-09-21 11:45:00,95.78,95.81,95.7,95.71,29854.0,86.7757,86.8029,86.7033,86.7123,29854.0
2023-09-21 11:50:00,95.72,95.81,95.59,95.75,16476.0,86.7214,86.8029,86.6036,86.7486,16476.0
2023-09-21 11:55:00,95.74,95.78,95.71,95.72,18725.0,86.7395,86.7757,86.7123,86.7214,18725.0
2023-09-21 12:00:00,95.72,95.74,95.53,95.55,22046.0,86.7214,86.7395,86.5492,86.5674,22046.0
2023-09-21 12:05:00,95.55,95.61,95.47,95.52,28164.0,86.5674,86.6217,86.4949,86.5402,28164.0
2023-09-21 12:10:00,95.51,95.53,95.43,95.44,12811.0,86.5311,86.5492,86.4586,86.4677,12811.0
2023-09-21 12:15:00,95.42,95.45,95.33,95.4,33024.0,86.4496,86.4768,86.368,86.4315,33024.0
2023-09-21 12:20:00,95.41,95.49,95.39,95.43,26232.0,86.4405,86.513,86.4224,86.4586,26232.0
2023-09-21 12:25:00,95.43,95.6,95.43,95.59,30730.0,86.4586,86.6127,86.4586,86.6036,30730.0
2023-09-21 12:30:00,95.59,95.63,95.54,95.58,20338.0,86.6036,86.6398,86.5583,86.5945,20338.0
2023-09-21 12:35:00,95.54,95.56,95.41,95.45,20858.0,86.5583,86.5764,86.4405,86.4768,20858.0
2023-09-21 12:40:00,95.45,95.45,95.32,95.34,24645.0,86.4768,86.4768,86.359,86.3771,24645.0
2023-09-21 12:45:00,95.33,95.37,95.21,95.29,18844.0,86.368,86.4043,86.2593,86.3318,18844.0
2023-09-21 12:50:00,95.29,95.37,95.27,95.37,74010.0,86.3318,86.4043,86.3137,86.4043,74010.0
2023-09-21 12:55:00,95.37,95.42,95.28,95.29,19329.0,86.4043,86.4496,86.3228,86.3318,19329.0
2023-09-21 13:00:00,95.27,95.29,94.97,95.0,40813.0,86.3137,86.3318,86.0419,86.0691,40813.0
2023-09-21 13:05:00,94.98,95.06,94.95,95.02,21375.0,86.051,86.1234,86.0238,86.0872,21375.0
2023-09-21 13:10:00,95.02,95.03,94.92,95.03,38017.0,86.0872,86.0963,85.9966,86.0963,38017.0
2023-09-21 13:15:00,95.02,95.29,95.01,95.23,22273.0,86.0872,86.3318,86.0781,86.2775,22273.0
2023-09-21 13:20:00,95.23,95.3,95.19,95.27,22554.0,86.2775,86.3409,86.2412,86.3137,22554.0
2023-09-21 13:25:00,95.26,95.26,95.12,95.14,22717.0,86.3046,86.3046,86.1778,86.1959,22717.0
2023-09-21 13:30:00,95.13,95.25,95.12,95.22,43092.0,86.1869,86.2956,86.1778,86.2684,43092.0
2023-09-21 13:35:00,95.2,95.24,95.08,95.08,100656.0,86.2503,86.2865,86.1416,86.1416,100656.0
2023-09-21 13:40:00,95.07,95.23,95.06,95.08,10594.0,86.1325,86.2775,86.1234,86.1416,10594.0
2023-09-21 13:45:00,95.05,95.07,94.92,94.98,57095.0,86.1144,86.1325,85.9966,86.051,57095.0
2023-09-21 13:50:00,94.92,94.93,94.78,94.79,5871.0,85.9966,86.0057,85.8698,85.8788,5871.0
2023-09-21 13:55:00,94.73,94.8,94.7,94.8,9351.0,85.8245,85.8879,85.7973,85.8879,9351.0
2023-09-21 14:00:00,94.78,94.82,94.7,94.72,22213.0,85.8698,85.906,85.7973,85.8154,22213.0
2023-09-21 14:05:00,94.75,94.76,94.66,94.66,14274.0,85.8426,85.8516,85.761,85.761,14274.0
2023-09-21 14:10:00,94.68,94.73,94.55,94.55,17368.0,85.7792,85.8245,85.6614,85.6614,17368.0
2023-09-21 14:15:00,94.54,94.54,94.27,94.28,17562.0,85.6523,85.6523,85.4077,85.4168,17562.0
2023-09-21 14:20:00,94.28,94.3,94.21,94.26,33497.0,85.4168,85.4349,85.3533,85.3986,33497.0
2023-09-21 14:25:00,94.26,94.27,94.11,94.15,21607.0,85.3986,85.4077,85.2627,85.299,21607.0
2023-09-21 14:30:00,94.16,94.26,94.12,94.14,21045.0,85.308,85.3986,85.2718,85.2899,21045.0
2023-09-21 14:35:00,94.14,94.25,94.14,94.21,10383.0,85.2899,85.3896,85.2899,85.3533,10383.0
2023-09-21 14:40:00,94.18,94.26,94.15,94.19,13539.0,85.3262,85.3986,85.299,85.3352,13539.0
2023-09-21 14:45:00,94.22,94.24,94.17,94.21,19619.0,85.3624,85.3805,85.3171,85.3533,19619.0
2023-09-21 14:50:00,94.19,94.26,94.11,94.14,19769.0,85.3352,85.3986,85.2627,85.2899,19769.0
2023-09-21 14:55:00,94.15,94.22,94.08,94.16,26062.0,85.299,85.3624,85.2356,85.308,26062.0
2023-09-21 15:00:00,94.13,94.24,94.08,94.08,16464.0,85.2809,85.3805,85.2356,85.2356,16464.0
2023-09-21 15:05:00,94.06,94.06,93.96,94.01,39369.0,85.2174,85.2174,85.1268,85.1721,39369.0
2023-09-21 15:10:00,93.98,94.0,93.84,93.87,12891.0,85.145,85.1631,85.0181,85.0453,12891.0
2023-09-21 15:15:00,93.87,93.87,93.75,93.78,21961.0,85.0453,85.0453,84.9366,84.9638,21961.0
2023-09-21 15:20:00,93.79,93.92,93.76,93.9,20554.0,84.9728,85.0906,84.9456,85.0725,20554.0
2023-09-21 15:25:00,93.91,93.96,93.5,93.57,30853.0,85.0815,85.1268,84.7101,84.7735,30853.0
2023-09-21 15:30:00,93.56,93.59,93.48,93.5,27025.0,84.7644,84.7916,84.692,84.7101,27025.0
2023-09-21 15:35:00,93.51,93.74,93.45,93.59,164489.0,84.7191,84.9275,84.6648,84.7916,164489.0
2023-09-21 15:40:00,93.57,93.57,93.26,93.3,130336.0,84.7735,84.7735,84.4927,84.5289,130336.0
2023-09-21 15:45:00,93.28,93.31,93.17,93.18,109649.0,84.5108,84.5379,84.4111,84.4202,109649.0
2023-09-21 15:50:00,93.18,93.22,93.02,93.17,160978.0,84.4202,84.4564,84.2752,84.4111,160978.0
2023-09-21 15:55:00,93.17,93.24,92.86,92.9,270274.0,84.4111,84.4745,84.1303,84.1665,270274.0
2023-09-22 09:30:00,93.5,93.5,92.24,92.44,76314.0,84.7101,84.7101,83.5685,83.7497,76314.0
2023-09-22 09:35:00,92.51,92.99,92.49,92.93,27514.0,83.8132,84.248,83.795,84.1937,27514.0
2023-09-22 09:40:00,92.95,93.09,92.35,92.38,22930.0,84.2118,84.3386,83.6682,83.6954,22930.0
2023-09-22 09:45:00,92.35,92.56,91.8,91.92,28248.0,83.6682,83.8585,83.1699,83.2786,28248.0
2023-09-22 09:50:00,91.99,92.09,91.77,91.89,40577.0,83.342,83.4326,83.1427,83.2514,40577.0
2023-09-22 09:55:00,91.91,92.01,91.75,91.92,35406.0,83.2696,83.3602,83.1246,83.2786,35406.0
2023-09-22 10:00:00,91.9,92.02,91.78,92.02,25468.0,83.2605,83.3692,83.1518,83.3692,25468.0
2023-09-22 10:05:00,92.0,92.18,91.97,92.09,21651.0,83.3511,83.5142,83.3239,83.4326,21651.0
2023-09-22 10:10:00,92.09,92.21,92.08,92.14,22710.0,83.4326,83.5414,83.4236,83.4779,22710.0
2023-09-22 10:15:00,92.16,92.2,91.98,92.05,19581.0,83.4961,83.5323,83.333,83.3964,19581.0
2023-09-22 10:20:00,92.04,92.14,91.96,92.12,21023.0,83.3873,83.4779,83.3149,83.4598,21023.0
2023-09-22 10:25:00,92.07,92.29,92.0,92.29,16993.0,83.4145,83.6138,83.3511,83.6138,16993.0
2023-09-22 10:30:00,92.31,92.4,92.27,92.37,25557.0,83.632,83.7135,83.5957,83.6863,25557.0
2023-09-22 10:35:00,92.39,92.42,92.21,92.28,26491.0,83.7044,83.7316,83.5414,83.6048,26491.0
2023-09-22 10:40:00,92.29,92.37,92.15,92.36,19466.0,83.6138,83.6863,83.487,83.6773,19466.0
2023-09-22 10:45:00,92.36,92.52,92.36,92.48,20007.0,83.6773,83.8222,83.6773,83.786,20007.0
2023-09-22 10:50:00,92.48,92.72,92.46,92.72,15595.0,83.786,84.0034,83.7679,84.0034,15595.0
2023-09-22 10:55:00,92.77,92.91,92.74,92.79,29188.0,84.0487,84.1756,84.0215,84.0668,29188.0
2023-09-22 11:00:00,92.79,92.9,92.75,92.8,14442.0,84.0668,84.1665,84.0306,84.0759,14442.0
2023-09-22 11:05:00,92.78,92.84,92.67,92.71,28010.0,84.0578,84.1121,83.9581,83.9944,28010.0
2023-09-22 11:10:00,92.72,92.78,92.6,92.64,17737.0,84.0034,84.0578,83.8947,83.9309,17737.0
2023-09-22 11:15:00,92.64,92.66,92.5,92.54,15222.0,83.9309,83.9491,83.8041,83.8403,15222.0
2023-09-22 11:20:00,92.52,92.59,92.46,92.58,18696.0,83.8222,83.8856,83.7679,83.8766,18696.0
2023-09-22 11:25:00,92.59,92.68,92.58,92.66,17804.0,83.8856,83.9672,83.8766,83.9491,17804.0
2023-09-22 11:30:00,92.64,92.68,92.55,92.59,19585.0,83.9309,83.9672,83.8494,83.8856,19585.0
2023-09-22 11:35:00,92.61,92.85,92.61,92.82,41657.0,83.9038,84.1212,83.9038,84.094,41657.0
2023-09-22 11:40:00,92.81,92.89,92.55,92.6,21033.0,84.085,84.1574,83.8494,83.8947,21033.0
2023-09-22 11:45:00,92.58,92.6,92.35,92.36,15122.0,83.8766,83.8947,83.6682,83.6773,15122.0
2023-09-22 11:50:00,92.37,92.38,92.11,92.15,26637.0,83.6863,83.6954,83.4508,83.487,26637.0
2023-09-22 11:55:00,92.12,92.16,91.92,91.98,19587.0,83.4598,83.4961,83.2786,83.333,19587.0
2023-09-22 12:00:00,91.97,91.99,91.82,91.83,23881.0,83.3239,83.342,83.188,83.1971,23881.0
2023-09-22 12:05:00,91.84,91.86,91.75,91.78,17114.0,83.2061,83.2243,83.1246,83.1518,17114.0
2023-09-22 12:10:00,91.8,91.82,91.64,91.65,14491.0,83.1699,83.188,83.0249,83.034,14491.0
2023-09-22 12:15:00,91.64,91.9,91.62,91.87,22705.0,83.0249,83.2605,83.0068,83.2333,22705.0
2023-09-22 12:20:00,91.91,92.22,91.89,92.22,14779.0,83.2696,83.5504,83.2514,83.5504,14779.0
2023-09-22 12:25:00,92.17,92.23,92.11,92.19,11387.0,83.5051,83.5595,83.4508,83.5232,11387.0
2023-09-22 12:30:00,92.21,92.29,92.09,92.29,15468.0,83.5414,83.6138,83.4326,83.6138,15468.0
2023-09-22 12:35:00,92.29,92.64,92.27,92.6,53711.0,83.6138,83.9309,83.5957,83.8947,53711.0
2023-09-22 12:40:00,92.6,92.69,92.48,92.48,46681.0,83.8947,83.9762,83.786,83.786,46681.0
2023-09-22 12:45:00,92.47,92.69,92.47,92.65,15101.0,83.7769,83.9762,83.7769,83.94,15101.0
2023-09-22 12:50:00,92.71,92.74,92.61,92.7,8950.0,83.9944,84.0215,83.9038,83.9853,8950.0
2023-09-22 12:55:00,92.7,92.74,92.59,92.6,15213.0,83.9853,84.0215,83.8856,83.8947,15213.0
2023-09-22 13:00:00,92.59,92.8,92.56,92.75,12183.0,83.8856,84.0759,83.8585,84.0306,12183.0
2023-09-22 13:05:00,92.72,92.85,92.72,92.77,20006.0,84.0034,84.1212,84.0034,84.0487,20006.0
2023-09-22 13:10:00,92.77,92.82,92.68,92.8,15384.0,84.0487,84.094,83.9672,84.0759,15384.0
2023-09-22 13:15:00,92.83,92.83,92.72,92.8,6904.0,84.1031,84.1031,84.0034,84.0759,6904.0
2023-09-22 13:20:00,92.79,92.83,92.69,92.83,12045.0,84.0668,84.1031,83.9762,84.1031,12045.0
2023-09-22 13:25:00,92.82,92.85,92.6,92.62,21084.0,84.094,84.1212,83.8947,83.9128,21084.0
2023-09-22 13:30:00,92.6,92.6,92.47,92.59,13970.0,83.8947,83.8947,83.7769,83.8856,13970.0
2023-09-22 13:35:00,92.59,92.63,92.39,92.42,14226.0,83.8856,83.9219,83.7044,83.7316,14226.0
2023-09-22 13:40:00,92.43,92.52,92.3,92.41,47533.0,83.7407,83.8222,83.6229,83.7226,47533.0
2023-09-22 13:45:00,92.43,92.55,92.42,92.54,24609.0,83.7407,83.8494,83.7316,83.8403,24609.0
2023-09-22 13:50:00,92.51,92.65,92.51,92.64,42429.0,83.8132,83.94,83.8132,83.9309,42429.0
2023-09-22 13:55:00,92.61,92.67,92.51,92.54,30325.0,83.9038,83.9581,83.8132,83.8403,30325.0
2023-09-22 14:00:00,92.55,92.71,92.45,92.56,49207.0,83.8494,83.9944,83.7588,83.8585,49207.0
2023-09-22 14:05:00,92.56,92.64,92.53,92.64,28326.0,83.8585,83.9309,83.8313,83.9309,28326.0
2023-09-22 14:10:00,92.63,92.67,92.55,92.65,40888.0,83.9219,83.9581,83.8494,83.94,40888.0
2023-09-22 14:15:00,92.65,92.65,92.44,92.44,21038.0,83.94,83.94,83.7497,83.7497,21038.0
2023-09-22 14:20:00,92.46,92.47,92.32,92.45,27791.0,83.7679,83.7769,83.641,83.7588,27791.0
2023-09-22 14:25:00,92.45,92.58,92.43,92.43,14609.0,83.7588,83.8766,83.7407,83.7407,14609.0
2023-09-22 14:30:00,92.42,92.51,92.37,92.5,15509.0,83.7316,83.8132,83.6863,83.8041,15509.0
2023-09-22 14:35:00,92.5,92.5,92.38,92.43,12254.0,83.8041,83.8041,83.6954,83.7407,12254.0
2023-09-22 14:40:00,92.43,92.43,92.31,92.31,17382.0,83.7407,83.7407,83.632,83.632,17382.0
2023-09-22 14:45:00,92.3,92.42,92.27,92.42,13263.0,83.6229,83.7316,83.5957,83.7316,13263.0
2023-09-22 14:50:00,92.42,92.44,92.39,92.4,10684.0,83.7316,83.7497,83.7044,83.7135,10684.0
2023-09-22 14:55:00,92.39,92.39,92.2,92.27,13257.0,83.7044,83.7044,83.5323,83.5957,13257.0
2023-09-22 15:00:00,92.23,92.39,92.21,92.32,6785.0,83.5595,83.7044,83.5414,83.641,6785.0
2023-09-22 15:05:00,92.3,92.51,92.27,92.5,19591.0,83.6229,83.8132,83.5957,83.8041,19591.0
2023-09-22 15:10:00,92.54,92.57,92.4,92.43,26883.0,83.8403,83.8675,83.7135,83.7407,26883.0
2023-09-22 15:15:00,92.44,92.54,92.38,92.54,28052.0,83.7497,83.8403,83.6954,83.8403,28052.0
2023-09-22 15:20:00,92.56,92.58,92.39,92.46,34684.0,83.8585,83.8766,83.7044,83.7679,34684.0
2023-09-22 15:25:00,92.47,92.49,92.34,92.34,18130.0,83.7769,83.795,83.6591,83.6591,18130.0
2023-09-22 15:30:00,92.31,92.31,92.11,92.11,33024.0,83.632,83.632,83.4508,83.4508,33024.0
2023-09-22 15:35:00,92.11,92.11,91.99,92.01,23427.0,83.4508,83.4508,83.342,83.3602,23427.0
2023-09-22 15:40:00,92.01,92.04,91.81,91.83,26638.0,83.3602,83.3873,83.179,83.1971,26638.0
2023-09-22 15:45:00,91.84,91.98,91.78,91.84,42698.0,83.2061,83.333,83.1518,83.2061,42698.0
2023-09-22 15:50:00,91.83,91.91,91.73,91.8,72142.0,83.1971,83.2696,83.1065,83.1699,72142.0
2023-09-22 15:55:00,91.81,92.02,91.8,91.98,141528.0,83.179,83.3692,83.1699,83.333,141528.0
2023-09-25 09:30:00,91.3,91.44,90.97,91.01,34413.0,82.7169,82.8437,82.4179,82.4542,34413.0
2023-09-25 09:35:00,90.98,91.31,90.81,90.81,33076.0,82.427,82.726,82.273,82.273,33076.0
2023-09-25 09:40:00,90.86,91.12,90.86,91.0,24740.0,82.3183,82.5538,82.3183,82.4451,24740.0
2023-09-25 09:45:00,90.97,91.22,90.96,91.19,23317.0,82.4179,82.6444,82.4089,82.6173,23317.0
2023-09-25 09:50:00,91.19,91.42,91.0,91.36,17797.0,82.6173,82.8256,82.4451,82.7713,17797.0
2023-09-25 09:55:00,91.39,91.51,91.34,91.51,20783.0,82.7984,82.9072,82.7531,82.9072,20783.0
2023-09-25 10:00:00,91.53,91.53,91.31,91.34,14153.0,82.9253,82.9253,82.726,82.7531,14153.0
2023-09-25 10:05:00,91.33,91.37,91.21,91.29,16715.0,82.7441,82.7803,82.6354,82.7078,16715.0
2023-09-25 10:10:00,91.28,91.34,91.17,91.28,22433.0,82.6988,82.7531,82.5991,82.6988,22433.0
2023-09-25 10:15:00,91.28,91.39,91.2,91.32,17345.0,82.6988,82.7984,82.6263,82.735,17345.0
2023-09-25 10:20:00,91.32,91.42,91.26,91.28,47288.0,82.735,82.8256,82.6807,82.6988,47288.0
2023-09-25 10:25:00,91.28,91.42,91.22,91.42,31690.0,82.6988,82.8256,82.6444,82.8256,31690.0
2023-09-25 10:30:00,91.42,91.46,91.33,91.42,24204.0,82.8256,82.8619,82.7441,82.8256,24204.0
2023-09-25 10:35:00,91.47,91.65,91.42,91.53,12931.0,82.8709,83.034,82.8256,82.9253,12931.0
2023-09-25 10:40:00,91.52,91.57,91.4,91.55,12733.0,82.9162,82.9615,82.8075,82.9434,12733.0
2023-09-25 10:45:00,91.53,91.58,91.49,91.53,15761.0,82.9253,82.9706,82.889,82.9253,15761.0
2023-09-25 10:50:00,91.55,91.55,91.4,91.41,9472.0,82.9434,82.9434,82.8075,82.8166,9472.0
2023-09-25 10:55:00,91.41,91.41,91.18,91.23,10155.0,82.8166,82.8166,82.6082,82.6535,10155.0
2023-09-25 11:00:00,91.22,91.24,91.09,91.24,48586.0,82.6444,82.6625,82.5267,82.6625,48586.0
2023-09-25 11:05:00,91.23,91.33,91.17,91.25,9018.0,82.6535,82.7441,82.5991,82.6716,9018.0
2023-09-25 11:10:00,91.25,91.27,91.14,91.18,23796.0,82.6716,82.6897,82.572,82.6082,23796.0
2023-09-25 11:15:00,91.18,91.32,91.18,91.31,37165.0,82.6082,82.735,82.6082,82.726,37165.0
2023-09-25 11:20:00,91.31,91.34,91.23,91.27,24632.0,82.726,82.7531,82.6535,82.6897,24632.0
2023-09-25 11:25:00,91.27,91.28,91.07,91.1,36247.0,82.6897,82.6988,82.5085,82.5357,36247.0
2023-09-25 11:30:00,91.1,91.13,91.07,91.13,16621.0,82.5357,82.5629,82.5085,82.5629,16621.0
2023-09-25 11:35:00,91.12,91.19,91.06,91.17,22665.0,82.5538,82.6173,82.4995,82.5991,22665.0
2023-09-25 11:40:00,91.16,91.35,91.12,91.33,13495.0,82.5901,82.7622,82.5538,82.7441,13495.0
2023-09-25 11:45:00,91.36,91.42,91.33,91.39,9036.0,82.7713,82.8256,82.7441,82.7984,9036.0
2023-09-25 11:50:00,91.37,91.39,91.33,91.34,7288.0,82.7803,82.7984,82.7441,82.7531,7288.0
2023-09-25 11:55:00,91.36,91.36,91.26,91.29,15819.0,82.7713,82.7713,82.6807,82.7078,15819.0
2023-09-25 12:00:00,91.29,91.38,91.26,91.38,36800.0,82.7078,82.7894,82.6807,82.7894,36800.0
2023-09-25 12:05:00,91.39,91.39,91.26,91.26,26332.0,82.7984,82.7984,82.6807,82.6807,26332.0
2023-09-25 12:10:00,91.25,91.33,91.25,91.3,17572.0,82.6716,82.7441,82.6716,82.7169,17572.0
2023-09-25 12:15:00,91.3,91.33,91.29,91.3,18055.0,82.7169,82.7441,82.7078,82.7169,18055.0
2023-09-25 12:20:00,91.3,91.35,91.27,91.34,68642.0,82.7169,82.7622,82.6897,82.7531,68642.0
2023-09-25 12:25:00,91.34,91.61,91.34,91.61,24827.0,82.7531,82.9978,82.7531,82.9978,24827.0
2023-09-25 12:30:00,91.59,91.87,91.58,91.81,17702.0,82.9796,83.2333,82.9706,83.179,17702.0
2023-09-25 12:35:00,91.81,91.85,91.76,91.82,7643.0,83.179,83.2152,83.1337,83.188,7643.0
2023-09-25 12:40:00,91.85,91.87,91.76,91.85,7853.0,83.2152,83.2333,83.1337,83.2152,7853.0
2023-09-25 12:45:00,91.85,91.85,91.69,91.71,11484.0,83.2152,83.2152,83.0702,83.0884,11484.0
2023-09-25 12:50:00,91.69,91.75,91.61,91.75,9285.0,83.0702,83.1246,82.9978,83.1246,9285.0
2023-09-25 12:55:00,91.77,91.93,91.74,91.92,30605.0,83.1427,83.2877,83.1155,83.2786,30605.0
2023-09-25 13:00:00,91.93,92.0,91.89,91.91,29347.0,83.2877,83.3511,83.2514,83.2696,29347.0
2023-09-25 13:05:00,91.92,92.08,91.89,92.01,50022.0,83.2786,83.4236,83.2514,83.3602,50022.0
2023-09-25 13:10:00,92.01,92.01,91.84,91.89,11049.0,83.3602,83.3602,83.2061,83.2514,11049.0
2023-09-25 13:15:00,91.87,91.96,91.8,91.83,22192.0,83.2333,83.3149,83.1699,83.1971,22192.0
2023-09-25 13:20:00,91.81,91.9,91.64,91.64,25443.0,83.179,83.2605,83.0249,83.0249,25443.0
2023-09-25 13:25:00,91.65,91.68,91.55,91.56,9577.0,83.034,83.0612,82.9434,82.9525,9577.0
2023-09-25 13:30:00,91.56,91.66,91.49,91.66,12292.0,82.9525,83.0431,82.889,83.0431,12292.0
2023-09-25 13:35:00,91.67,91.83,91.66,91.81,14542.0,83.0521,83.1971,83.0431,83.179,14542.0
2023-09-25 13:40:00,91.81,91.88,91.77,91.8,25485.0,83.179,83.2424,83.1427,83.1699,25485.0
2023-09-25 13:45:00,91.8,91.85,91.67,91.79,33523.0,83.1699,83.2152,83.0521,83.1608,33523.0
2023-09-25 13:50:00,91.8,91.81,91.65,91.75,28284.0,83.1699,83.179,83.034,83.1246,28284.0
2023-09-25 13:55:00,91.73,91.83,91.73,91.82,19422.0,83.1065,83.1971,83.1065,83.188,19422.0
2023-09-25 14:00:00,91.83,91.9,91.79,91.84,15949.0,83.1971,83.2605,83.1608,83.2061,15949.0
2023-09-25 14:05:00,91.84,91.85,91.67,91.68,16072.0,83.2061,83.2152,83.0521,83.0612,16072.0
2023-09-25 14:10:00,91.68,91.76,91.68,91.73,12740.0,83.0612,83.1337,83.0612,83.1065,12740.0
2023-09-25 14:15:00,91.73,91.81,91.72,91.78,15686.0,83.1065,83.179,83.0974,83.1518,15686.0
2023-09-25 14:20:00,91.8,91.82,91.78,91.81,10845.0,83.1699,83.188,83.1518,83.179,10845.0
2023-09-25 14:25:00,91.79,91.92,91.78,91.9,26315.0,83.1608,83.2786,83.1518,83.2605,26315.0
2023-09-25 14:30:00,91.9,91.93,91.81,91.92,35973.0,83.2605,83.2877,83.179,83.2786,35973.0
2023-09-25 14:35:00,91.94,92.01,91.94,92.01,19543.0,83.2967,83.3602,83.2967,83.3602,19543.0
2023-09-25 14:40:00,92.01,92.07,91.98,92.02,32294.0,83.3602,83.4145,83.333,83.3692,32294.0
2023-09-25 14:45:00,92.04,92.17,92.03,92.17,15917.0,83.3873,83.5051,83.3783,83.5051,15917.0
2023-09-25 14:50:00,92.16,92.24,92.15,92.2,20561.0,83.4961,83.5685,83.487,83.5323,20561.0
2023-09-25 14:55:00,92.19,92.2,92.04,92.07,11964.0,83.5232,83.5323,83.3873,83.4145,11964.0
2023-09-25 15:00:00,92.07,92.07,91.97,92.02,11044.0,83.4145,83.4145,83.3239,83.3692,11044.0
2023-09-25 15:05:00,92.01,92.02,91.94,91.97,10099.0,83.3602,83.3692,83.2967,83.3239,10099.0
2023-09-25 15:10:00,91.97,92.09,91.95,92.09,8901.0,83.3239,83.4326,83.3058,83.4326,8901.0
2023-09-25 15:15:00,92.11,92.25,92.1,92.17,36963.0,83.4508,83.5776,83.4417,83.5051,36963.0
2023-09-25 15:20:00,92.17,92.2,92.13,92.15,23442.0,83.5051,83.5323,83.4689,83.487,23442.0
2023-09-25 15:25:00,92.14,92.15,91.98,92.0,16775.0,83.4779,83.487,83.333,83.3511,16775.0
2023-09-25 15:30:00,91.99,92.01,91.93,91.95,26526.0,83.342,83.3602,83.2877,83.3058,26526.0
2023-09-25 15:35:00,91.94,92.14,91.9,92.13,14318.0,83.2967,83.4779,83.2605,83.4689,14318.0
2023-09-25 15:40:00,92.12,92.19,92.07,92.09,31372.0,83.4598,83.5232,83.4145,83.4326,31372.0
2023-09-25 15:45:00,92.1,92.29,92.08,92.29,50201.0,83.4417,83.6138,83.4236,83.6138,50201.0
2023-09-25 15:50:00,92.28,92.38,92.21,92.3,58474.0,83.6048,83.6954,83.5414,83.6229,58474.0
2023-09-25 15:55:00,92.29,92.48,92.26,92.31,232600.0,83.6138,83.786,83.5867,83.632,232600.0
2023-09-26 09:30:00,91.21,91.45,91.02,91.43,37389.0,82.6354,82.8528,82.4632,82.8347,37389.0
2023-09-26 09:35:00,91.42,91.74,91.33,91.37,19715.0,82.8256,83.1155,82.7441,82.7803,19715.0
2023-09-26 09:40:00,91.38,91.79,91.37,91.79,13967.0,82.7894,83.1608,82.7803,83.1608,13967.0
2023-09-26 09:45:00,91.75,91.89,91.7,91.82,15979.0,83.1246,83.2514,83.0793,83.188,15979.0
2023-09-26 09:50:00,91.84,91.89,91.7,91.77,12385.0,83.2061,83.2514,83.0793,83.1427,12385.0
2023-09-26 09:55:00,91.77,91.92,91.71,91.83,7113.0,83.1427,83.2786,83.0884,83.1971,7113.0
2023-09-26 10:00:00,91.83,91.98,91.82,91.84,6935.0,83.1971,83.333,83.188,83.2061,6935.0
2023-09-26 10:05:00,91.86,91.93,91.7,91.72,12323.0,83.2243,83.2877,83.0793,83.0974,12323.0
2023-09-26 10:10:00,91.67,91.67,91.5,91.54,20696.0,83.0521,83.0521,82.8981,82.9343,20696.0
2023-09-26 10:15:00,91.54,91.54,91.29,91.53,29279.0,82.9343,82.9343,82.7078,82.9253,29279.0
2023-09-26 10:20:00,91.55,91.67,91.5,91.57,18625.0,82.9434,83.0521,82.8981,82.9615,18625.0
2023-09-26 10:25:00,91.57,91.63,91.5,91.52,20845.0,82.9615,83.0159,82.8981,82.9162,20845.0
2023-09-26 10:30:00,91.51,91.51,91.33,91.37,16270.0,82.9072,82.9072,82.7441,82.7803,16270.0
2023-09-26 10:35:00,91.38,91.41,91.32,91.34,7529.0,82.7894,82.8166,82.735,82.7531,7529.0
2023-09-26 10:40:00,91.36,91.6,91.36,91.58,23751.0,82.7713,82.9887,82.7713,82.9706,23751.0
2023-09-26 10:45:00,91.58,91.81,91.55,91.72,19759.0,82.9706,83.179,82.9434,83.0974,19759.0
2023-09-26 10:50:00,91.72,91.79,91.67,91.77,13865.0,83.0974,83.1608,83.0521,83.1427,13865.0
2023-09-26 10:55:00,91.75,91.99,91.75,91.98,17406.0,83.1246,83.342,83.1246,83.333,17406.0
2023-09-26 11:00:00,91.99,92.06,91.94,91.94,8463.0,83.342,83.4055,83.2967,83.2967,8463.0
2023-09-26 11:05:00,91.91,91.93,91.84,91.9,10186.0,83.2696,83.2877,83.2061,83.2605,10186.0
2023-09-26 11:10:00,91.93,91.93,91.64,91.71,50052.0,83.2877,83.2877,83.0249,83.0884,50052.0
2023-09-26 11:15:00,91.68,91.79,91.65,91.68,94984.0,83.0612,83.1608,83.034,83.0612,94984.0
2023-09-26 11:20:00,91.68,91.73,91.66,91.73,12407.0,83.0612,83.1065,83.0431,83.1065,12407.0
2023-09-26 11:25:00,91.73,91.86,91.73,91.82,14079.0,83.1065,83.2243,83.1065,83.188,14079.0
2023-09-26 11:30:00,91.8,91.87,91.71,91.87,14751.0,83.1699,83.2333,83.0884,83.2333,14751.0
2023-09-26 11:35:00,91.87,91.87,91.74,91.78,17018.0,83.2333,83.2333,83.1155,83.1518,17018.0
2023-09-26 11:40:00,91.75,91.92,91.72,91.83,11828.0,83.1246,83.2786,83.0974,83.1971,11828.0
2023-09-26 11:45:00,91.85,91.85,91.65,91.72,7216.0,83.2152,83.2152,83.034,83.0974,7216.0
2023-09-26 11:50:00,91.72,91.93,91.71,91.85,8343.0,83.0974,83.2877,83.0884,83.2152,8343.0
2023-09-26 11:55:00,91.86,91.9,91.84,91.86,5253.0,83.2243,83.2605,83.2061,83.2243,5253.0
2023-09-26 12:00:00,91.86,91.91,91.83,91.83,5488.0,83.2243,83.2696,83.1971,83.1971,5488.0
2023-09-26 12:05:00,91.82,91.92,91.78,91.9,11187.0,83.188,83.2786,83.1518,83.2605,11187.0
2023-09-26 12:10:00,91.89,91.97,91.87,91.94,7192.0,83.2514,83.3239,83.2333,83.2967,7192.0
2023-09-26 12:15:00,91.94,91.97,91.89,91.94,11703.0,83.2967,83.3239,83.2514,83.2967,11703.0
2023-09-26 12:20:00,91.95,91.99,91.94,91.98,11203.0,83.3058,83.342,83.2967,83.333,11203.0
2023-09-26 12:25:00,91.99,91.99,91.84,91.91,16341.0,83.342,83.342,83.2061,83.2696,16341.0
2023-09-26 12:30:00,91.9,91.92,91.8,91.85,13107.0,83.2605,83.2786,83.1699,83.2152,13107.0
2023-09-26 12:35:00,91.82,91.87,91.74,91.76,19964.0,83.188,83.2333,83.1155,83.1337,19964.0
2023-09-26 12:40:00,91.77,91.77,91.7,91.71,14350.0,83.1427,83.1427,83.0793,83.0884,14350.0
2023-09-26 12:45:00,91.71,91.77,91.7,91.74,5831.0,83.0884,83.1427,83.0793,83.1155,5831.0
2023-09-26 12:50:00,91.73,91.75,91.65,91.67,9905.0,83.1065,83.1246,83.034,83.0521,9905.0
2023-09-26 12:55:00,91.65,91.73,91.65,91.67,17541.0,83.034,83.1065,83.034,83.0521,17541.0
2023-09-26 13:00:00,91.69,91.75,91.61,91.68,20099.0,83.0702,83.1246,82.9978,83.0612,20099.0
2023-09-26 13:05:00,91.64,91.69,91.53,91.68,10614.0,83.0249,83.0702,82.9253,83.0612,10614.0
2023-09-26 13:10:00,91.62,91.66,91.56,91.61,15610.0,83.0068,83.0431,82.9525,82.9978,15610.0
2023-09-26 13:15:00,91.6,91.71,91.6,91.68,12550.0,82.9887,83.0884,82.9887,83.0612,12550.0
2023-09-26 13:20:00,91.68,91.7,91.54,91.57,20627.0,83.0612,83.0793,82.9343,82.9615,20627.0
2023-09-26 13:25:00,91.54,91.58,91.51,91.55,16986.0,82.9343,82.9706,82.9072,82.9434,16986.0
2023-09-26 13:30:00,91.52,91.62,91.51,91.57,17118.0,82.9162,83.0068,82.9072,82.9615,17118.0
2023-09-26 13:35:00,91.55,91.56,91.36,91.37,9528.0,82.9434,82.9525,82.7713,82.7803,9528.0
2023-09-26 13:40:00,91.35,91.35,91.22,91.27,9023.0,82.7622,82.7622,82.6444,82.6897,9023.0
2023-09-26 13:45:00,91.26,91.28,91.18,91.28,9662.0,82.6807,82.6988,82.6082,82.6988,9662.0
2023-09-26 13:50:00,91.28,91.34,91.27,91.31,7433.0,82.6988,82.7531,82.6897,82.726,7433.0
2023-09-26 13:55:00,91.31,91.35,91.25,91.35,9623.0,82.726,82.7622,82.6716,82.7622,9623.0
2023-09-26 14:00:00,91.34,91.35,91.26,91.28,7969.0,82.7531,82.7622,82.6807,82.6988,7969.0
2023-09-26 14:05:00,91.28,91.3,91.25,91.28,8618.0,82.6988,82.7169,82.6716,82.6988,8618.0
2023-09-26 14:10:00,91.27,91.31,91.24,91.31,7200.0,82.6897,82.726,82.6625,82.726,7200.0
2023-09-26 14:15:00,91.31,91.34,91.27,91.28,10593.0,82.726,82.7531,82.6897,82.6988,10593.0
2023-09-26 14:20:00,91.28,91.31,91.19,91.2,17313.0,82.6988,82.726,82.6173,82.6263,17313.0
2023-09-26 14:25:00,91.2,91.28,91.18,91.2,16004.0,82.6263,82.6988,82.6082,82.6263,16004.0
2023-09-26 14:30:00,91.2,91.35,91.19,91.29,21583.0,82.6263,82.7622,82.6173,82.7078,21583.0
2023-09-26 14:35:00,91.27,91.32,91.25,91.28,9798.0,82.6897,82.735,82.6716,82.6988,9798.0
2023-09-26 14:40:00,91.28,91.38,91.23,91.25,16595.0,82.6988,82.7894,82.6535,82.6716,16595.0
2023-09-26 14:45:00,91.24,91.27,91.06,91.06,22443.0,82.6625,82.6897,82.4995,82.4995,22443.0
2023-09-26 14:50:00,91.08,91.1,90.97,91.01,22520.0,82.5176,82.5357,82.4179,82.4542,22520.0
2023-09-26 14:55:00,91.01,91.02,90.85,90.86,30084.0,82.4542,82.4632,82.3092,82.3183,30084.0
2023-09-26 15:00:00,90.86,91.03,90.81,91.03,21866.0,82.3183,82.4723,82.273,82.4723,21866.0
2023-09-26 15:05:00,91.03,91.24,90.98,91.23,31043.0,82.4723,82.6625,82.427,82.6535,31043.0
2023-09-26 15:10:00,91.23,91.27,91.15,91.15,17168.0,82.6535,82.6897,82.581,82.581,17168.0
2023-09-26 15:15:00,91.16,91.16,91.02,91.02,13672.0,82.5901,82.5901,82.4632,82.4632,13672.0
2023-09-26 15:20:00,91.01,91.06,90.96,91.0,16430.0,82.4542,82.4995,82.4089,82.4451,16430.0
2023-09-26 15:25:00,91.0,91.06,90.95,91.05,19881.0,82.4451,82.4995,82.3998,82.4904,19881.0
2023-09-26 15:30:00,91.06,91.29,91.04,91.2,39809.0,82.4995,82.7078,82.4814,82.6263,39809.0
2023-09-26 15:35:00,91.21,91.47,91.2,91.46,32912.0,82.6354,82.8709,82.6263,82.8619,32912.0
2023-09-26 15:40:00,91.47,91.57,91.45,91.57,20640.0,82.8709,82.9615,82.8528,82.9615,20640.0
2023-09-26 15:45:00,91.56,91.57,91.25,91.31,41196.0,82.9525,82.9615,82.6716,82.726,41196.0
2023-09-26 15:50:00,91.3,91.41,91.2,91.3,64823.0,82.7169,82.8166,82.6263,82.7169,64823.0
2023-09-26 15:55:00,91.28,91.31,91.07,91.09,277771.0,82.6988,82.726,82.5085,82.5267,277771.0
2023-09-27 09:30:00,91.11,91.2,90.75,90.82,58788.0,82.5448,82.6263,82.2186,82.282,58788.0
2023-09-27 09:35:00,90.84,91.05,90.67,90.67,30151.0,82.3002,82.4904,82.1461,82.1461,30151.0
2023-09-27 09:40:00,90.72,91.16,90.66,91.06,25382.0,82.1914,82.5901,82.1371,82.4995,25382.0
2023-09-27 09:45:00,91.01,91.11,90.9,91.06,15419.0,82.4542,82.5448,82.3545,82.4995,15419.0
2023-09-27 09:50:00,91.13,91.24,90.85,91.14,29080.0,82.5629,82.6625,82.3092,82.572,29080.0
2023-09-27 09:55:00,91.13,91.33,91.09,91.25,10511.0,82.5629,82.7441,82.5267,82.6716,10511.0
2023-09-27 10:00:00,91.29,91.4,91.19,91.34,11981.0,82.7078,82.8075,82.6173,82.7531,11981.0
2023-09-27 10:05:00,91.33,91.4,91.21,91.25,13493.0,82.7441,82.8075,82.6354,82.6716,13493.0
2023-09-27 10:10:00,91.23,91.28,90.8,90.96,24198.0,82.6535,82.6988,82.2639,82.4089,24198.0
2023-09-27 10:15:00,90.95,90.97,90.7,90.7,15119.0,82.3998,82.4179,82.1733,82.1733,15119.0
2023-09-27 10:20:00,90.7,91.06,90.64,90.92,28409.0,82.1733,82.4995,82.119,82.3726,28409.0
2023-09-27 10:25:00,90.9,91.03,90.73,90.76,48717.0,82.3545,82.4723,82.2005,82.2277,48717.0
2023-09-27 10:30:00,90.73,90.73,90.52,90.62,12208.0,82.2005,82.2005,82.0102,82.1008,12208.0
2023-09-27 10:35:00,90.63,90.77,90.61,90.63,14710.0,82.1099,82.2367,82.0918,82.1099,14710.0
2023-09-27 10:40:00,90.66,90.69,90.44,90.45,11668.0,82.1371,82.1643,81.9378,81.9468,11668.0
2023-09-27 10:45:00,90.49,90.5,90.17,90.36,97779.0,81.9831,81.9921,81.6931,81.8653,97779.0
2023-09-27 10:50:00,90.36,90.38,89.92,89.95,79715.0,81.8653,81.8834,81.4666,81.4938,79715.0
2023-09-27 10:55:00,89.96,90.01,89.86,89.9,18372.0,81.5029,81.5482,81.4123,81.4485,18372.0
2023-09-27 11:00:00,89.86,89.91,89.66,89.78,23657.0,81.4123,81.4576,81.2311,81.3398,23657.0
2023-09-27 11:05:00,89.78,90.03,89.68,89.83,30263.0,81.3398,81.5663,81.2492,81.3851,30263.0
2023-09-27 11:10:00,89.86,89.97,89.85,89.91,10650.0,81.4123,81.5119,81.4032,81.4576,10650.0
2023-09-27 11:15:00,89.91,89.93,89.67,89.67,35832.0,81.4576,81.4757,81.2401,81.2401,35832.0
2023-09-27 11:20:00,89.67,89.78,89.62,89.73,46509.0,81.2401,81.3398,81.1948,81.2945,46509.0
2023-09-27 11:25:00,89.69,89.69,89.45,89.51,66935.0,81.2583,81.2583,81.0408,81.0952,66935.0
2023-09-27 11:30:00,89.52,89.54,89.37,89.45,104517.0,81.1042,81.1224,80.9683,81.0408,104517.0
2023-09-27 11:35:00,89.46,89.48,89.2,89.21,37053.0,81.0499,81.068,80.8143,80.8234,37053.0
2023-09-27 11:40:00,89.23,89.28,89.11,89.18,14001.0,80.8415,80.8868,80.7328,80.7962,14001.0
2023-09-27 11:45:00,89.15,89.16,89.01,89.15,33737.0,80.769,80.7781,80.6422,80.769,33737.0
2023-09-27 11:50:00,89.15,89.15,88.95,88.98,31373.0,80.769,80.769,80.5878,80.615,31373.0
2023-09-27 11:55:00,88.96,89.08,88.94,88.94,37028.0,80.5969,80.7056,80.5788,80.5788,37028.0
2023-09-27 12:00:00,88.94,88.96,88.83,88.95,13934.0,80.5788,80.5969,80.4791,80.5878,13934.0
2023-09-27 12:05:00,88.94,89.01,88.93,88.97,16874.0,80.5788,80.6422,80.5697,80.606,16874.0
2023-09-27 12:10:00,88.97,88.99,88.76,88.87,13503.0,80.606,80.6241,80.4157,80.5154,13503.0
2023-09-27 12:15:00,88.87,88.96,88.8,88.86,38075.0,80.5154,80.5969,80.4519,80.5063,38075.0
2023-09-27 12:20:00,88.86,88.95,88.8,88.9,23311.0,80.5063,80.5878,80.4519,80.5425,23311.0
2023-09-27 12:25:00,88.91,89.07,88.89,89.05,21742.0,80.5516,80.6966,80.5335,80.6784,21742.0
2023-09-27 12:30:00,89.05,89.31,89.05,89.3,20817.0,80.6784,80.914,80.6784,80.9049,20817.0
2023-09-27 12:35:00,89.27,89.32,89.13,89.13,29441.0,80.8777,80.923,80.7509,80.7509,29441.0
2023-09-27 12:40:00,89.13,89.32,89.08,89.32,39218.0,80.7509,80.923,80.7056,80.923,39218.0
2023-09-27 12:45:00,89.31,89.32,89.12,89.16,44042.0,80.914,80.923,80.7419,80.7781,44042.0
2023-09-27 12:50:00,89.18,89.26,89.13,89.13,36933.0,80.7962,80.8687,80.7509,80.7509,36933.0
2023-09-27 12:55:00,89.13,89.13,89.01,89.11,13591.0,80.7509,80.7509,80.6422,80.7328,13591.0
2023-09-27 13:00:00,89.12,89.13,88.95,89.02,25760.0,80.7419,80.7509,80.5878,80.6513,25760.0
2023-09-27 13:05:00,89.05,89.08,89.01,89.05,7487.0,80.6784,80.7056,80.6422,80.6784,7487.0
2023-09-27 13:10:00,89.06,89.11,89.0,89.0,11414.0,80.6875,80.7328,80.6331,80.6331,11414.0
2023-09-27 13:15:00,89.01,89.02,88.83,88.92,28521.0,80.6422,80.6513,80.4791,80.5607,28521.0
2023-09-27 13:20:00,88.92,88.96,88.81,88.9,27830.0,80.5607,80.5969,80.461,80.5425,27830.0
2023-09-27 13:25:00,88.89,88.95,88.86,88.95,12210.0,80.5335,80.5878,80.5063,80.5878,12210.0
2023-09-27 13:30:00,88.95,88.99,88.91,88.98,21969.0,80.5878,80.6241,80.5516,80.615,21969.0
2023-09-27 13:35:00,88.96,89.08,88.96,89.05,10095.0,80.5969,80.7056,80.5969,80.6784,10095.0
2023-09-27 13:40:00,89.04,89.09,89.01,89.06,18196.0,80.6694,80.7147,80.6422,80.6875,18196.0
2023-09-27 13:45:00,89.08,89.19,89.08,89.17,21115.0,80.7056,80.8053,80.7056,80.7872,21115.0
2023-09-27 13:50:00,89.17,89.17,88.98,89.05,28324.0,80.7872,80.7872,80.615,80.6784,28324.0
2023-09-27 13:55:00,89.05,89.17,89.03,89.15,12609.0,80.6784,80.7872,80.6603,80.769,12609.0
2023-09-27 14:00:00,89.12,89.12,88.99,89.02,29091.0,80.7419,80.7419,80.6241,80.6513,29091.0
2023-09-27 14:05:00,89.01,89.18,88.99,89.17,43089.0,80.6422,80.7962,80.6241,80.7872,43089.0
2023-09-27 14:10:00,89.17,89.4,89.11,89.39,45005.0,80.7872,80.9955,80.7328,80.9865,45005.0
2023-09-27 14:15:00,89.36,89.5,89.36,89.45,51350.0,80.9593,81.0861,80.9593,81.0408,51350.0
2023-09-27 14:20:00,89.46,89.49,89.32,89.4,51032.0,81.0499,81.0771,80.923,80.9955,51032.0
2023-09-27 14:25:00,89.4,89.48,89.34,89.45,53983.0,80.9955,81.068,80.9412,81.0408,53983.0
2023-09-27 14:30:00,89.47,89.73,89.43,89.73,39092.0,81.0589,81.2945,81.0227,81.2945,39092.0
2023-09-27 14:35:00,89.75,89.85,89.67,89.85,28701.0,81.3126,81.4032,81.2401,81.4032,28701.0
2023-09-27 14:40:00,89.85,89.95,89.79,89.93,34560.0,81.4032,81.4938,81.3489,81.4757,34560.0
2023-09-27 14:45:00,89.93,90.01,89.88,89.88,22345.0,81.4757,81.5482,81.4304,81.4304,22345.0
2023-09-27 14:50:00,89.89,89.91,89.84,89.9,14602.0,81.4395,81.4576,81.3942,81.4485,14602.0
2023-09-27 14:55:00,89.89,89.99,89.87,89.89,26867.0,81.4395,81.5301,81.4213,81.4395,26867.0
2023-09-27 15:00:00,89.86,90.09,89.84,90.09,24756.0,81.4123,81.6207,81.3942,81.6207,24756.0
2023-09-27 15:05:00,90.08,90.14,89.99,90.12,17066.0,81.6116,81.666,81.5301,81.6478,17066.0
2023-09-27 15:10:00,90.14,90.24,90.14,90.17,18946.0,81.666,81.7566,81.666,81.6931,18946.0
2023-09-27 15:15:00,90.15,90.28,90.11,90.27,30521.0,81.675,81.7928,81.6388,81.7837,30521.0
2023-09-27 15:20:00,90.28,90.43,90.11,90.11,49651.0,81.7928,81.9287,81.6388,81.6388,49651.0
2023-09-27 15:25:00,90.1,90.22,90.08,90.1,17425.0,81.6297,81.7384,81.6116,81.6297,17425.0
2023-09-27 15:30:00,90.11,90.11,89.94,90.04,27897.0,81.6388,81.6388,81.4848,81.5754,27897.0
2023-09-27 15:35:00,90.06,90.06,89.93,89.97,30326.0,81.5935,81.5935,81.4757,81.5119,30326.0
2023-09-27 15:40:00,89.95,89.95,89.62,89.68,38300.0,81.4938,81.4938,81.1948,81.2492,38300.0
2023-09-27 15:45:00,89.66,89.79,89.58,89.73,42453.0,81.2311,81.3489,81.1586,81.2945,42453.0
2023-09-27 15:50:00,89.74,89.89,89.67,89.81,62555.0,81.3036,81.4395,81.2401,81.367,62555.0
2023-09-27 15:55:00,89.81,89.88,89.63,89.74,172007.0,81.367,81.4304,81.2039,81.3036,172007.0
2023-09-28 09:30:00,90.3,90.77,90.13,90.77,48188.0,81.8109,82.2367,81.6569,82.2367,48188.0
2023-09-28 09:35:00,90.85,91.17,90.83,91.06,22114.0,82.3092,82.5991,82.2911,82.4995,22114.0
2023-09-28 09:40:00,91.04,91.11,90.7,90.84,11981.0,82.4814,82.5448,82.1733,82.3002,11981.0
2023-09-28 09:45:00,90.83,91.11,90.68,90.84,20874.0,82.2911,82.5448,82.1552,82.3002,20874.0
2023-09-28 09:50:00,90.82,91.37,90.81,91.29,23586.0,82.282,82.7803,82.273,82.7078,23586.0
2023-09-28 09:55:00,91.34,91.46,91.25,91.33,26309.0,82.7531,82.8619,82.6716,82.7441,26309.0
2023-09-28 10:00:00,91.31,91.67,91.26,91.67,51057.0,82.726,83.0521,82.6807,83.0521,51057.0
2023-09-28 10:05:00,91.58,91.84,91.53,91.8,66412.0,82.9706,83.2061,82.9253,83.1699,66412.0
2023-09-28 10:10:00,91.76,91.9,91.53,91.59,55013.0,83.1337,83.2605,82.9253,82.9796,55013.0
2023-09-28 10:15:00,91.58,91.62,91.37,91.38,41589.0,82.9706,83.0068,82.7803,82.7894,41589.0
2023-09-28 10:20:00,91.4,91.58,91.25,91.28,55736.0,82.8075,82.9706,82.6716,82.6988,55736.0
2023-09-28 10:25:00,91.26,91.28,90.94,90.95,31222.0,82.6807,82.6988,82.3908,82.3998,31222.0
2023-09-28 10:30:00,90.91,91.15,90.85,91.15,24306.0,82.3636,82.581,82.3092,82.581,24306.0
2023-09-28 10:35:00,91.15,91.24,90.96,90.96,25702.0,82.581,82.6625,82.4089,82.4089,25702.0
2023-09-28 10:40:00,90.97,90.97,90.67,90.73,24034.0,82.4179,82.4179,82.1461,82.2005,24034.0
2023-09-28 10:45:00,90.73,91.02,90.66,90.96,34087.0,82.2005,82.4632,82.1371,82.4089,34087.0
2023-09-28 10:50:00,90.97,91.14,90.86,91.11,22474.0,82.4179,82.572,82.3183,82.5448,22474.0
2023-09-28 10:55:00,91.1,91.17,90.96,91.1,16706.0,82.5357,82.5991,82.4089,82.5357,16706.0
2023-09-28 11:00:00,91.14,91.22,90.88,90.91,16056.0,82.572,82.6444,82.3364,82.3636,16056.0
2023-09-28 11:05:00,90.89,90.9,90.73,90.89,30756.0,82.3455,82.3545,82.2005,82.3455,30756.0
2023-09-28 11:10:00,90.87,90.87,90.71,90.74,48991.0,82.3273,82.3273,82.1824,82.2096,48991.0
2023-09-28 11:15:00,90.71,90.79,90.59,90.61,23677.0,82.1824,82.2549,82.0737,82.0918,23677.0
2023-09-28 11:20:00,90.62,90.68,90.5,90.63,18377.0,82.1008,82.1552,81.9921,82.1099,18377.0
2023-09-28 11:25:00,90.64,90.94,90.57,90.94,41249.0,82.119,82.3908,82.0555,82.3908,41249.0
2023-09-28 11:30:00,90.95,91.29,90.95,91.14,33204.0,82.3998,82.7078,82.3998,82.572,33204.0
2023-09-28 11:35:00,91.14,91.28,91.12,91.27,22056.0,82.572,82.6988,82.5538,82.6897,22056.0
2023-09-28 11:40:00,91.22,91.56,91.22,91.51,25201.0,82.6444,82.9525,82.6444,82.9072,25201.0
2023-09-28 11:45:00,91.51,91.51,91.25,91.33,25678.0,82.9072,82.9072,82.6716,82.7441,25678.0
2023-09-28 11:50:00,91.33,91.56,91.27,91.45,16746.0,82.7441,82.9525,82.6897,82.8528,16746.0
2023-09-28 11:55:00,91.48,91.53,91.37,91.45,21327.0,82.88,82.9253,82.7803,82.8528,21327.0
2023-09-28 12:00:00,91.42,91.6,91.32,91.44,13841.0,82.8256,82.9887,82.735,82.8437,13841.0
2023-09-28 12:05:00,91.46,91.47,91.23,91.35,13243.0,82.8619,82.8709,82.6535,82.7622,13243.0
2023-09-28 12:10:00,91.34,91.47,91.26,91.31,12603.0,82.7531,82.8709,82.6807,82.726,12603.0
2023-09-28 12:15:00,91.31,91.42,91.31,91.32,20178.0,82.726,82.8256,82.726,82.735,20178.0
2023-09-28 12:20:00,91.35,91.55,91.33,91.54,88895.0,82.7622,82.9434,82.7441,82.9343,88895.0
2023-09-28 12:25:00,91.56,91.68,91.5,91.63,18273.0,82.9525,83.0612,82.8981,83.0159,18273.0
2023-09-28 12:30:00,91.69,91.71,91.42,91.56,9669.0,83.0702,83.0884,82.8256,82.9525,9669.0
2023-09-28 12:35:00,91.59,91.76,91.54,91.69,17678.0,82.9796,83.1337,82.9343,83.0702,17678.0
2023-09-28 12:40:00,91.68,91.72,91.62,91.68,20716.0,83.0612,83.0974,83.0068,83.0612,20716.0
2023-09-28 12:45:00,91.7,91.7,91.34,91.36,17170.0,83.0793,83.0793,82.7531,82.7713,17170.0
2023-09-28 12:50:00,91.36,91.41,91.17,91.17,12418.0,82.7713,82.8166,82.5991,82.5991,12418.0
2023-09-28 12:55:00,91.19,91.26,91.18,91.24,16509.0,82.6173,82.6807,82.6082,82.6625,16509.0
2023-09-28 13:00:00,91.24,91.38,91.21,91.31,14939.0,82.6625,82.7894,82.6354,82.726,14939.0
2023-09-28 13:05:00,91.29,91.41,91.24,91.4,14843.0,82.7078,82.8166,82.6625,82.8075,14843.0
2023-09-28 13:10:00,91.4,91.48,91.37,91.45,42788.0,82.8075,82.88,82.7803,82.8528,42788.0
2023-09-28 13:15:00,91.49,91.5,91.42,91.44,20595.0,82.889,82.8981,82.8256,82.8437,20595.0
2023-09-28 13:20:00,91.45,91.56,91.42,91.53,11343.0,82.8528,82.9525,82.8256,82.9253,11343.0
2023-09-28 13:25:00,91.51,91.52,91.44,91.48,6012.0,82.9072,82.9162,82.8437,82.88,6012.0
2023-09-28 13:30:00,91.48,91.48,91.34,91.34,15500.0,82.88,82.88,82.7531,82.7531,15500.0
2023-09-28 13:35:00,91.37,91.54,91.36,91.48,31806.0,82.7803,82.9343,82.7713,82.88,31806.0
2023-09-28 13:40:00,91.5,91.52,91.43,91.44,22396.0,82.8981,82.9162,82.8347,82.8437,22396.0
2023-09-28 13:45:00,91.46,91.72,91.44,91.67,18996.0,82.8619,83.0974,82.8437,83.0521,18996.0
2023-09-28 13:50:00,91.67,91.68,91.58,91.68,10698.0,83.0521,83.0612,82.9706,83.0612,10698.0
2023-09-28 13:55:00,91.65,91.78,91.59,91.75,11410.0,83.034,83.1518,82.9796,83.1246,11410.0
2023-09-28 14:00:00,91.77,91.93,91.76,91.85,26053.0,83.1427,83.2877,83.1337,83.2152,26053.0
2023-09-28 14:05:00,91.86,91.98,91.85,91.96,16059.0,83.2243,83.333,83.2152,83.3149,16059.0
2023-09-28 14:10:00,91.97,92.08,91.92,92.04,28260.0,83.3239,83.4236,83.2786,83.3873,28260.0
2023-09-28 14:15:00,92.04,92.13,91.96,91.96,20311.0,83.3873,83.4689,83.3149,83.3149,20311.0
2023-09-28 14:20:00,91.97,91.99,91.87,91.95,21471.0,83.3239,83.342,83.2333,83.3058,21471.0
2023-09-28 14:25:00,91.95,92.07,91.95,92.03,13466.0,83.3058,83.4145,83.3058,83.3783,13466.0
2023-09-28 14:30:00,92.03,92.03,91.87,91.88,20058.0,83.3783,83.3783,83.2333,83.2424,20058.0
2023-09-28 14:35:00,91.87,91.87,91.72,91.81,13874.0,83.2333,83.2333,83.0974,83.179,13874.0
2023-09-28 14:40:00,91.8,91.92,91.76,91.89,19302.0,83.1699,83.2786,83.1337,83.2514,19302.0
2023-09-28 14:45:00,91.87,91.94,91.86,91.92,12425.0,83.2333,83.2967,83.2243,83.2786,12425.0
2023-09-28 14:50:00,91.93,91.95,91.89,91.94,11384.0,83.2877,83.3058,83.2514,83.2967,11384.0
2023-09-28 14:55:00,91.92,92.07,91.9,92.06,23549.0,83.2786,83.4145,83.2605,83.4055,23549.0
2023-09-28 15:00:00,92.07,92.13,91.97,92.08,40669.0,83.4145,83.4689,83.3239,83.4236,40669.0
2023-09-28 15:05:00,92.08,92.12,91.97,92.06,15411.0,83.4236,83.4598,83.3239,83.4055,15411.0
2023-09-28 15:10:00,92.06,92.36,92.06,92.32,26059.0,83.4055,83.6773,83.4055,83.641,26059.0
2023-09-28 15:15:00,92.3,92.41,92.23,92.3,28637.0,83.6229,83.7226,83.5595,83.6229,28637.0
2023-09-28 15:20:00,92.29,92.35,92.08,92.09,30164.0,83.6138,83.6682,83.4236,83.4326,30164.0
2023-09-28 15:25:00,92.06,92.2,92.05,92.12,30257.0,83.4055,83.5323,83.3964,83.4598,30257.0
2023-09-28 15:30:00,92.12,92.16,91.95,92.03,60098.0,83.4598,83.4961,83.3058,83.3783,60098.0
2023-09-28 15:35:00,92.02,92.12,91.96,92.09,42135.0,83.3692,83.4598,83.3149,83.4326,42135.0
2023-09-28 15:40:00,92.08,92.17,92.03,92.13,46512.0,83.4236,83.5051,83.3783,83.4689,46512.0
2023-09-28 15:45:00,92.15,92.22,92.09,92.13,58918.0,83.487,83.5504,83.4326,83.4689,58918.0
2023-09-28 15:50:00,92.15,92.2,91.93,92.08,186390.0,83.487,83.5323,83.2877,83.4236,186390.0
2023-09-28 15:55:00,92.07,92.15,91.98,92.09,194673.0,83.4145,83.487,83.333,83.4326,194673.0
2023-09-29 09:30:00,93.54,93.74,93.34,93.59,61547.0,84.7463,84.9275,84.5651,84.7916,61547.0
2023-09-29 09:35:00,93.59,93.84,93.45,93.49,31268.0,84.7916,85.0181,84.6648,84.701,31268.0
2023-09-29 09:40:00,93.53,93.56,93.05,93.09,36085.0,84.7373,84.7644,84.3024,84.3386,36085.0
2023-09-29 09:45:00,93.08,93.39,92.87,93.36,64105.0,84.3296,84.6104,84.1393,84.5832,64105.0
2023-09-29 09:50:00,93.34,93.49,93.22,93.44,17234.0,84.5651,84.701,84.4564,84.6557,17234.0
2023-09-29 09:55:00,93.44,93.59,93.31,93.31,36986.0,84.6557,84.7916,84.5379,84.5379,36986.0
2023-09-29 10:00:00,93.35,93.57,93.32,93.47,36567.0,84.5742,84.7735,84.547,84.6829,36567.0
2023-09-29 10:05:00,93.42,93.45,93.31,93.36,26000.0,84.6376,84.6648,84.5379,84.5832,26000.0
2023-09-29 10:10:00,93.38,93.44,93.27,93.33,26407.0,84.6014,84.6557,84.5017,84.5561,26407.0
2023-09-29 10:15:00,93.33,93.33,93.06,93.14,23030.0,84.5561,84.5561,84.3115,84.3839,23030.0
2023-09-29 10:20:00,93.15,93.21,92.92,92.95,42511.0,84.393,84.4474,84.1846,84.2118,42511.0
2023-09-29 10:25:00,92.97,93.12,92.96,92.96,27204.0,84.2299,84.3658,84.2209,84.2209,27204.0
2023-09-29 10:30:00,92.96,93.42,92.94,93.41,28434.0,84.2209,84.6376,84.2027,84.6285,28434.0
2023-09-29 10:35:00,93.41,93.46,93.29,93.38,27608.0,84.6285,84.6738,84.5198,84.6014,27608.0
2023-09-29 10:40:00,93.37,93.4,93.29,93.3,17963.0,84.5923,84.6195,84.5198,84.5289,17963.0
2023-09-29 10:45:00,93.3,93.46,93.29,93.43,17808.0,84.5289,84.6738,84.5198,84.6467,17808.0
2023-09-29 10:50:00,93.41,93.48,93.4,93.4,12220.0,84.6285,84.692,84.6195,84.6195,12220.0
2023-09-29 10:55:00,93.4,93.41,93.22,93.32,24810.0,84.6195,84.6285,84.4564,84.547,24810.0
2023-09-29 11:00:00,93.31,93.38,93.25,93.26,16623.0,84.5379,84.6014,84.4836,84.4927,16623.0
2023-09-29 11:05:00,93.25,93.25,93.04,93.19,54052.0,84.4836,84.4836,84.2933,84.4292,54052.0
2023-09-29 11:10:00,93.17,93.28,93.13,93.18,23390.0,84.4111,84.5108,84.3749,84.4202,23390.0
2023-09-29 11:15:00,93.15,93.15,92.92,92.92,26777.0,84.393,84.393,84.1846,84.1846,26777.0
2023-09-29 11:20:00,92.91,93.22,92.83,93.15,31325.0,84.1756,84.4564,84.1031,84.393,31325.0
2023-09-29 11:25:00,93.15,93.19,92.89,92.9,14230.0,84.393,84.4292,84.1574,84.1665,14230.0
2023-09-29 11:30:00,92.87,92.91,92.54,92.56,16612.0,84.1393,84.1756,83.8403,83.8585,16612.0
2023-09-29 11:35:00,92.57,92.61,92.24,92.26,18783.0,83.8675,83.9038,83.5685,83.5867,18783.0
2023-09-29 11:40:00,92.25,92.31,92.15,92.27,22315.0,83.5776,83.632,83.487,83.5957,22315.0
2023-09-29 11:45:00,92.28,92.29,92.12,92.16,13745.0,83.6048,83.6138,83.4598,83.4961,13745.0
2023-09-29 11:50:00,92.14,92.19,92.08,92.18,20892.0,83.4779,83.5232,83.4236,83.5142,20892.0
2023-09-29 11:55:00,92.18,92.24,92.14,92.18,11763.0,83.5142,83.5685,83.4779,83.5142,11763.0
2023-09-29 12:00:00,92.19,92.43,92.11,92.43,25280.0,83.5232,83.7407,83.4508,83.7407,25280.0
2023-09-29 12:05:00,92.43,92.49,92.37,92.41,8812.0,83.7407,83.795,83.6863,83.7226,8812.0
2023-09-29 12:10:00,92.4,92.47,92.31,92.34,16518.0,83.7135,83.7769,83.632,83.6591,16518.0
2023-09-29 12:15:00,92.35,92.43,92.26,92.42,23331.0,83.6682,83.7407,83.5867,83.7316,23331.0
2023-09-29 12:20:00,92.39,92.49,92.33,92.38,21599.0,83.7044,83.795,83.6501,83.6954,21599.0
2023-09-29 12:25:00,92.36,92.48,92.32,92.45,16669.0,83.6773,83.786,83.641,83.7588,16669.0
2023-09-29 12:30:00,92.48,92.53,92.43,92.5,10502.0,83.786,83.8313,83.7407,83.8041,10502.0
2023-09-29 12:35:00,92.48,92.64,92.47,92.55,31358.0,83.786,83.9309,83.7769,83.8494,31358.0
2023-09-29 12:40:00,92.54,92.55,92.44,92.48,21561.0,83.8403,83.8494,83.7497,83.786,21561.0
2023-09-29 12:45:00,92.47,92.52,92.21,92.22,17604.0,83.7769,83.8222,83.5414,83.5504,17604.0
2023-09-29 12:50:00,92.18,92.19,92.03,92.04,14360.0,83.5142,83.5232,83.3783,83.3873,14360.0
2023-09-29 12:55:00,92.06,92.22,92.06,92.22,13095.0,83.4055,83.5504,83.4055,83.5504,13095.0
2023-09-29 13:00:00,92.18,92.2,92.01,92.09,21454.0,83.5142,83.5323,83.3602,83.4326,21454.0
2023-09-29 13:05:00,92.06,92.06,91.82,91.82,19938.0,83.4055,83.4055,83.188,83.188,19938.0
2023-09-29 13:10:00,91.8,91.95,91.78,91.91,24210.0,83.1699,83.3058,83.1518,83.2696,24210.0
2023-09-29 13:15:00,91.91,91.99,91.89,91.92,25747.0,83.2696,83.342,83.2514,83.2786,25747.0
2023-09-29 13:20:00,91.92,92.02,91.91,91.92,19064.0,83.2786,83.3692,83.2696,83.2786,19064.0
2023-09-29 13:25:00,91.93,92.12,91.93,92.12,13075.0,83.2877,83.4598,83.2877,83.4598,13075.0
2023-09-29 13:30:00,92.1,92.12,92.0,92.03,15766.0,83.4417,83.4598,83.3511,83.3783,15766.0
2023-09-29 13:35:00,92.03,92.1,91.97,92.05,13903.0,83.3783,83.4417,83.3239,83.3964,13903.0
2023-09-29 13:40:00,92.04,92.15,92.04,92.13,16022.0,83.3873,83.487,83.3873,83.4689,16022.0
2023-09-29 13:45:00,92.1,92.12,91.98,91.98,14022.0,83.4417,83.4598,83.333,83.333,14022.0
2023-09-29 13:50:00,91.97,92.02,91.9,91.91,14185.0,83.3239,83.3692,83.2605,83.2696,14185.0
2023-09-29 13:55:00,91.9,91.93,91.85,91.88,15526.0,83.2605,83.2877,83.2152,83.2424,15526.0
2023-09-29 14:00:00,91.86,92.05,91.77,92.03,18382.0,83.2243,83.3964,83.1427,83.3783,18382.0
2023-09-29 14:05:00,92.04,92.07,91.92,92.0,21234.0,83.3873,83.4145,83.2786,83.3511,21234.0
2023-09-29 14:10:00,92.01,92.06,91.96,92.02,19740.0,83.3602,83.4055,83.3149,83.3692,19740.0
2023-09-29 14:15:00,92.03,92.13,92.03,92.07,29305.0,83.3783,83.4689,83.3783,83.4145,29305.0
2023-09-29 14:20:00,92.06,92.13,92.04,92.12,21504.0,83.4055,83.4689,83.3873,83.4598,21504.0
2023-09-29 14:25:00,92.11,92.18,92.03,92.06,18646.0,83.4508,83.5142,83.3783,83.4055,18646.0
2023-09-29 14:30:00,92.05,92.12,91.93,91.95,24694.0,83.3964,83.4598,83.2877,83.3058,24694.0
2023-09-29 14:35:00,91.92,92.03,91.91,92.02,18401.0,83.2786,83.3783,83.2696,83.3692,18401.0
2023-09-29 14:40:00,92.02,92.09,91.98,92.09,16594.0,83.3692,83.4326,83.333,83.4326,16594.0
2023-09-29 14:45:00,92.08,92.08,92.01,92.04,16283.0,83.4236,83.4236,83.3602,83.3873,16283.0
2023-09-29 14:50:00,92.03,92.03,91.92,91.98,41524.0,83.3783,83.3783,83.2786,83.333,41524.0
2023-09-29 14:55:00,91.98,92.21,91.98,92.2,23988.0,83.333,83.5414,83.333,83.5323,23988.0
2023-09-29 15:00:00,92.21,92.34,92.17,92.24,27331.0,83.5414,83.6591,83.5051,83.5685,27331.0
2023-09-29 15:05:00,92.25,92.3,92.17,92.19,22081.0,83.5776,83.6229,83.5051,83.5232,22081.0
2023-09-29 15:10:00,92.19,92.26,92.09,92.14,29619.0,83.5232,83.5867,83.4326,83.4779,29619.0
2023-09-29 15:15:00,92.16,92.16,92.07,92.1,24623.0,83.4961,83.4961,83.4145,83.4417,24623.0
2023-09-29 15:20:00,92.09,92.09,91.78,91.8,23031.0,83.4326,83.4326,83.1518,83.1699,23031.0
2023-09-29 15:25:00,91.8,91.87,91.66,91.87,28397.0,83.1699,83.2333,83.0431,83.2333,28397.0
2023-09-29 15:30:00,91.87,91.92,91.59,91.6,38344.0,83.2333,83.2786,82.9796,82.9887,38344.0
2023-09-29 15:35:00,91.58,91.7,91.53,91.61,52140.0,82.9706,83.0793,82.9253,82.9978,52140.0
2023-09-29 15:40:00,91.61,91.7,91.5,91.54,48863.0,82.9978,83.0793,82.8981,82.9343,48863.0
2023-09-29 15:45:00,91.54,91.86,91.52,91.79,33321.0,82.9343,83.2243,82.9162,83.1608,33321.0
2023-09-29 15:50:00,91.81,92.15,91.79,92.05,95196.0,83.179,83.487,83.1608,83.3964,95196.0
2023-09-29 15:55:00,92.06,92.09,91.95,92.05,202322.0,83.4055,83.4326,83.3058,83.3964,202322.0
2023-10-02 09:30:00,91.69,91.7,91.3,91.57,71832.0,83.0702,83.0793,82.7169,82.9615,71832.0
2023-10-02 09:35:00,91.55,91.56,91.04,91.14,9510.0,82.9434,82.9525,82.4814,82.572,9510.0
2023-10-02 09:40:00,91.1,91.41,90.88,91.36,19874.0,82.5357,82.8166,82.3364,82.7713,19874.0
2023-10-02 09:45:00,91.36,91.94,91.19,91.92,29506.0,82.7713,83.2967,82.6173,83.2786,29506.0
2023-10-02 09:50:00,91.88,92.0,91.67,91.88,22019.0,83.2424,83.3511,83.0521,83.2424,22019.0
2023-10-02 09:55:00,91.89,91.91,91.74,91.84,10663.0,83.2514,83.2696,83.1155,83.2061,10663.0
2023-10-02 10:00:00,91.79,92.07,91.7,91.99,15216.0,83.1608,83.4145,83.0793,83.342,15216.0
2023-10-02 10:05:00,92.02,92.04,91.85,91.9,30021.0,83.3692,83.3873,83.2152,83.2605,30021.0
2023-10-02 10:10:00,91.89,91.9,91.75,91.83,45581.0,83.2514,83.2605,83.1246,83.1971,45581.0
2023-10-02 10:15:00,91.87,92.08,91.87,92.02,24201.0,83.2333,83.4236,83.2333,83.3692,24201.0
2023-10-02 10:20:00,92.03,92.05,91.89,91.96,14501.0,83.3783,83.3964,83.2514,83.3149,14501.0
2023-10-02 10:25:00,91.97,91.99,91.71,91.82,36471.0,83.3239,83.342,83.0884,83.188,36471.0
2023-10-02 10:30:00,91.83,91.9,91.74,91.82,52903.0,83.1971,83.2605,83.1155,83.188,52903.0
2023-10-02 10:35:00,91.83,91.83,91.56,91.56,41759.0,83.1971,83.1971,82.9525,82.9525,41759.0
2023-10-02 10:40:00,91.55,91.62,91.26,91.31,22078.0,82.9434,83.0068,82.6807,82.726,22078.0
2023-10-02 10:45:00,91.32,91.35,91.18,91.26,17977.0,82.735,82.7622,82.6082,82.6807,17977.0
2023-10-02 10:50:00,91.25,91.53,91.2,91.42,27440.0,82.6716,82.9253,82.6263,82.8256,27440.0
2023-10-02 10:55:00,91.44,91.46,91.35,91.43,12355.0,82.8437,82.8619,82.7622,82.8347,12355.0
2023-10-02 11:00:00,91.43,91.56,91.29,91.29,48573.0,82.8347,82.9525,82.7078,82.7078,48573.0
2023-10-02 11:05:00,91.28,91.29,91.05,91.23,27296.0,82.6988,82.7078,82.4904,82.6535,27296.0
2023-10-02 11:10:00,91.22,91.55,91.22,91.51,46431.0,82.6444,82.9434,82.6444,82.9072,46431.0
2023-10-02 11:15:00,91.51,91.7,91.49,91.58,16135.0,82.9072,83.0793,82.889,82.9706,16135.0
2023-10-02 11:20:00,91.58,91.99,91.58,91.99,16373.0,82.9706,83.342,82.9706,83.342,16373.0
2023-10-02 11:25:00,91.99,92.14,91.97,92.09,38085.0,83.342,83.4779,83.3239,83.4326,38085.0
2023-10-02 11:30:00,92.09,92.19,91.94,92.07,12286.0,83.4326,83.5232,83.2967,83.4145,12286.0
2023-10-02 11:35:00,92.05,92.07,91.69,91.74,20676.0,83.3964,83.4145,83.0702,83.1155,20676.0
2023-10-02 11:40:00,91.73,91.76,91.56,91.72,19167.0,83.1065,83.1337,82.9525,83.0974,19167.0
2023-10-02 11:45:00,91.74,91.77,91.54,91.6,20186.0,83.1155,83.1427,82.9343,82.9887,20186.0
2023-10-02 11:50:00,91.61,91.65,91.46,91.57,27241.0,82.9978,83.034,82.8619,82.9615,27241.0
2023-10-02 11:55:00,91.56,91.6,91.44,91.59,19931.0,82.9525,82.9887,82.8437,82.9796,19931.0
2023-10-02 12:00:00,91.58,91.86,91.51,91.82,25653.0,82.9706,83.2243,82.9072,83.188,25653.0
2023-10-02 12:05:00,91.82,91.82,91.64,91.7,16605.0,83.188,83.188,83.0249,83.0793,16605.0
2023-10-02 12:10:00,91.7,91.73,91.54,91.64,19027.0,83.0793,83.1065,82.9343,83.0249,19027.0
2023-10-02 12:15:00,91.59,91.59,91.35,91.39,20968.0,82.9796,82.9796,82.7622,82.7984,20968.0
2023-10-02 12:20:00,91.37,91.39,91.1,91.16,33974.0,82.7803,82.7984,82.5357,82.5901,33974.0
2023-10-02 12:25:00,91.17,91.23,91.06,91.11,23246.0,82.5991,82.6535,82.4995,82.5448,23246.0
2023-10-02 12:30:00,91.08,91.2,91.03,91.16,24290.0,82.5176,82.6263,82.4723,82.5901,24290.0
2023-10-02 12:35:00,91.16,91.17,91.04,91.17,25245.0,82.5901,82.5991,82.4814,82.5991,25245.0
2023-10-02 12:40:00,91.17,91.17,90.95,91.06,18325.0,82.5991,82.5991,82.3998,82.4995,18325.0
2023-10-02 12:45:00,91.06,91.08,90.78,90.81,22278.0,82.4995,82.5176,82.2458,82.273,22278.0
2023-10-02 12:50:00,90.79,90.96,90.79,90.93,9649.0,82.2549,82.4089,82.2549,82.3817,9649.0
2023-10-02 12:55:00,90.93,91.0,90.89,90.97,16736.0,82.3817,82.4451,82.3455,82.4179,16736.0
2023-10-02 13:00:00,90.97,91.22,90.96,91.16,44326.0,82.4179,82.6444,82.4089,82.5901,44326.0
2023-10-02 13:05:00,91.17,91.21,91.11,91.19,20050.0,82.5991,82.6354,82.5448,82.6173,20050.0
2023-10-02 13:10:00,91.2,91.26,91.03,91.04,23908.0,82.6263,82.6807,82.4723,82.4814,23908.0
2023-10-02 13:15:00,91.03,91.33,91.0,91.32,31917.0,82.4723,82.7441,82.4451,82.735,31917.0
2023-10-02 13:20:00,91.33,91.52,91.3,91.45,30367.0,82.7441,82.9162,82.7169,82.8528,30367.0
2023-10-02 13:25:00,91.43,91.53,91.36,91.44,19177.0,82.8347,82.9253,82.7713,82.8437,19177.0
2023-10-02 13:30:00,91.4,91.4,91.23,91.32,10770.0,82.8075,82.8075,82.6535,82.735,10770.0
2023-10-02 13:35:00,91.3,91.33,91.18,91.22,22260.0,82.7169,82.7441,82.6082,82.6444,22260.0
2023-10-02 13:40:00,91.22,91.34,91.15,91.27,18491.0,82.6444,82.7531,82.581,82.6897,18491.0
2023-10-02 13:45:00,91.26,91.36,91.26,91.26,18353.0,82.6807,82.7713,82.6807,82.6807,18353.0
2023-10-02 13:50:00,91.25,91.37,91.22,91.22,46410.0,82.6716,82.7803,82.6444,82.6444,46410.0
2023-10-02 13:55:00,91.24,91.25,91.14,91.25,14070.0,82.6625,82.6716,82.572,82.6716,14070.0
2023-10-02 14:00:00,91.26,91.28,91.13,91.13,22835.0,82.6807,82.6988,82.5629,82.5629,22835.0
2023-10-02 14:05:00,91.15,91.34,91.13,91.27,59203.0,82.581,82.7531,82.5629,82.6897,59203.0
2023-10-02 14:10:00,91.29,91.61,91.29,91.44,32691.0,82.7078,82.9978,82.7078,82.8437,32691.0
2023-10-02 14:15:00,91.47,91.47,90.98,90.99,24648.0,82.8709,82.8709,82.427,82.4361,24648.0
2023-10-02 14:20:00,90.98,91.01,90.89,90.91,21866.0,82.427,82.4542,82.3455,82.3636,21866.0
2023-10-02 14:25:00,90.89,90.94,90.8,90.86,27336.0,82.3455,82.3908,82.2639,82.3183,27336.0
2023-10-02 14:30:00,90.82,90.92,90.76,90.78,18897.0,82.282,82.3726,82.2277,82.2458,18897.0
2023-10-02 14:35:00,90.78,90.81,90.71,90.75,26535.0,82.2458,82.273,82.1824,82.2186,26535.0
2023-10-02 14:40:00,90.74,90.74,90.62,90.63,9272.0,82.2096,82.2096,82.1008,82.1099,9272.0
2023-10-02 14:45:00,90.64,90.78,90.64,90.76,11538.0,82.119,82.2458,82.119,82.2277,11538.0
2023-10-02 14:50:00,90.75,90.95,90.72,90.88,14764.0,82.2186,82.3998,82.1914,82.3364,14764.0
2023-10-02 14:55:00,90.84,90.86,90.75,90.79,11119.0,82.3002,82.3183,82.2186,82.2549,11119.0
2023-10-02 15:00:00,90.78,90.84,90.51,90.56,23218.0,82.2458,82.3002,82.0012,82.0465,23218.0
2023-10-02 15:05:00,90.55,90.78,90.52,90.65,32457.0,82.0374,82.2458,82.0102,82.128,32457.0
2023-10-02 15:10:00,90.65,90.74,90.54,90.63,30572.0,82.128,82.2096,82.0284,82.1099,30572.0
2023-10-02 15:15:00,90.6,90.86,90.6,90.84,19364.0,82.0827,82.3183,82.0827,82.3002,19364.0
2023-10-02 15:20:00,90.82,91.05,90.79,91.05,21107.0,82.282,82.4904,82.2549,82.4904,21107.0
2023-10-02 15:25:00,91.08,91.08,90.93,90.96,53214.0,82.5176,82.5176,82.3817,82.4089,53214.0
2023-10-02 15:30:00,90.93,91.13,90.86,91.08,16422.0,82.3817,82.5629,82.3183,82.5176,16422.0
2023-10-02 15:35:00,91.09,91.19,91.0,91.16,27843.0,82.5267,82.6173,82.4451,82.5901,27843.0
2023-10-02 15:40:00,91.17,91.33,91.17,91.23,27817.0,82.5991,82.7441,82.5991,82.6535,27817.0
2023-10-02 15:45:00,91.22,91.26,91.06,91.09,40119.0,82.6444,82.6807,82.4995,82.5267,40119.0
2023-10-02 15:50:00,91.04,91.08,90.9,91.0,51808.0,82.4814,82.5176,82.3545,82.4451,51808.0
2023-10-02 15:55:00,91.01,91.05,90.9,90.92,142653.0,82.4542,82.4904,82.3545,82.3726,142653.0
2023-10-03 09:30:00,90.4,90.96,90.1,90.42,46096.0,81.9015,82.4089,81.6297,81.9196,46096.0
2023-10-03 09:35:00,90.39,90.41,90.1,90.16,11892.0,81.8925,81.9106,81.6297,81.6841,11892.0
2023-10-03 09:40:00,90.28,90.42,90.19,90.22,26472.0,81.7928,81.9196,81.7113,81.7384,26472.0
2023-10-03 09:45:00,90.22,90.58,90.13,90.55,36873.0,81.7384,82.0646,81.6569,82.0374,36873.0
2023-10-03 09:50:00,90.55,90.83,90.37,90.37,52605.0,82.0374,82.2911,81.8743,81.8743,52605.0
2023-10-03 09:55:00,90.34,90.43,90.23,90.27,11830.0,81.8472,81.9287,81.7475,81.7837,11830.0
2023-10-03 10:00:00,90.27,90.27,89.62,89.63,18597.0,81.7837,81.7837,81.1948,81.2039,18597.0
2023-10-03 10:05:00,89.6,89.6,89.15,89.15,16965.0,81.1767,81.1767,80.769,80.769,16965.0
2023-10-03 10:10:00,89.2,89.58,89.19,89.29,15769.0,80.8143,81.1586,80.8053,80.8959,15769.0
2023-10-03 10:15:00,89.24,89.54,89.17,89.43,16259.0,80.8506,81.1224,80.7872,81.0227,16259.0
2023-10-03 10:20:00,89.45,89.59,89.43,89.59,15504.0,81.0408,81.1677,81.0227,81.1677,15504.0
2023-10-03 10:25:00,89.57,89.78,89.33,89.34,29919.0,81.1495,81.3398,80.9321,80.9412,29919.0
2023-10-03 10:30:00,89.36,89.48,89.27,89.28,12841.0,80.9593,81.068,80.8777,80.8868,12841.0
2023-10-03 10:35:00,89.33,89.39,89.18,89.2,9869.0,80.9321,80.9865,80.7962,80.8143,9869.0
2023-10-03 10:40:00,89.15,89.21,89.03,89.18,14089.0,80.769,80.8234,80.6603,80.7962,14089.0
2023-10-03 10:45:00,89.12,89.12,88.82,88.88,29692.0,80.7419,80.7419,80.4701,80.5244,29692.0
2023-10-03 10:50:00,88.87,89.01,88.79,88.98,16306.0,80.5154,80.6422,80.4429,80.615,16306.0
2023-10-03 10:55:00,88.94,89.09,88.9,88.97,7581.0,80.5788,80.7147,80.5425,80.606,7581.0
2023-10-03 11:00:00,88.97,89.15,88.96,89.02,18991.0,80.606,80.769,80.5969,80.6513,18991.0
2023-10-03 11:05:00,89.06,89.24,89.05,89.19,10062.0,80.6875,80.8506,80.6784,80.8053,10062.0
2023-10-03 11:10:00,89.21,89.26,89.01,89.16,11137.0,80.8234,80.8687,80.6422,80.7781,11137.0
2023-10-03 11:15:00,89.13,89.27,89.07,89.22,9774.0,80.7509,80.8777,80.6966,80.8324,9774.0
2023-10-03 11:20:00,89.25,89.34,89.19,89.19,9973.0,80.8596,80.9412,80.8053,80.8053,9973.0
2023-10-03 11:25:00,89.22,89.29,89.06,89.13,11606.0,80.8324,80.8959,80.6875,80.7509,11606.0
2023-10-03 11:30:00,89.11,89.14,88.88,88.92,15261.0,80.7328,80.76,80.5244,80.5607,15261.0
2023-10-03 11:35:00,88.91,88.99,88.84,88.99,18593.0,80.5516,80.6241,80.4882,80.6241,18593.0
2023-10-03 11:40:00,89.01,89.06,88.84,88.9,18220.0,80.6422,80.6875,80.4882,80.5425,18220.0
2023-10-03 11:45:00,88.87,88.95,88.82,88.84,6307.0,80.5154,80.5878,80.4701,80.4882,6307.0
2023-10-03 11:50:00,88.84,88.96,88.81,88.82,10297.0,80.4882,80.5969,80.461,80.4701,10297.0
2023-10-03 11:55:00,88.81,88.82,88.75,88.8,8703.0,80.461,80.4701,80.4066,80.4519,8703.0
2023-10-03 12:00:00,88.77,88.98,88.76,88.95,20328.0,80.4248,80.615,80.4157,80.5878,20328.0
2023-10-03 12:05:00,88.99,89.16,88.95,88.95,14215.0,80.6241,80.7781,80.5878,80.5878,14215.0
2023-10-03 12:10:00,88.95,88.95,88.85,88.88,12139.0,80.5878,80.5878,80.4972,80.5244,12139.0
2023-10-03 12:15:00,88.87,88.88,88.76,88.82,7477.0,80.5154,80.5244,80.4157,80.4701,7477.0
2023-10-03 12:20:00,88.84,88.86,88.6,88.68,14046.0,80.4882,80.5063,80.2707,80.3432,14046.0
2023-10-03 12:25:00,88.7,88.96,88.61,88.92,18086.0,80.3613,80.5969,80.2798,80.5607,18086.0
2023-10-03 12:30:00,88.96,88.99,88.78,88.85,15895.0,80.5969,80.6241,80.4338,80.4972,15895.0
2023-10-03 12:35:00,88.81,88.81,88.58,88.59,26330.0,80.461,80.461,80.2526,80.2617,26330.0
2023-10-03 12:40:00,88.59,88.9,88.58,88.7,24430.0,80.2617,80.5425,80.2526,80.3613,24430.0
2023-10-03 12:45:00,88.7,88.83,88.68,88.79,11250.0,80.3613,80.4791,80.3432,80.4429,11250.0
2023-10-03 12:50:00,88.77,88.8,88.69,88.72,10449.0,80.4248,80.4519,80.3523,80.3795,10449.0
2023-10-03 12:55:00,88.71,88.85,88.65,88.81,12808.0,80.3704,80.4972,80.316,80.461,12808.0
2023-10-03 13:00:00,88.82,89.01,88.82,89.0,6876.0,80.4701,80.6422,80.4701,80.6331,6876.0
2023-10-03 13:05:00,88.99,89.07,88.87,88.87,30689.0,80.6241,80.6966,80.5154,80.5154,30689.0
2023-10-03 13:10:00,88.87,88.94,88.84,88.89,7927.0,80.5154,80.5788,80.4882,80.5335,7927.0
2023-10-03 13:15:00,88.89,88.96,88.87,88.92,6817.0,80.5335,80.5969,80.5154,80.5607,6817.0
2023-10-03 13:20:00,88.93,89.13,88.89,89.08,26753.0,80.5697,80.7509,80.5335,80.7056,26753.0
2023-10-03 13:25:00,89.07,89.08,88.94,88.97,8517.0,80.6966,80.7056,80.5788,80.606,8517.0
2023-10-03 13:30:00,88.97,88.98,88.89,88.91,9443.0,80.606,80.615,80.5335,80.5516,9443.0
2023-10-03 13:35:00,88.88,88.91,88.76,88.81,9180.0,80.5244,80.5516,80.4157,80.461,9180.0
2023-10-03 13:40:00,88.82,88.89,88.81,88.85,27599.0,80.4701,80.5335,80.461,80.4972,27599.0
2023-10-03 13:45:00,88.85,88.86,88.77,88.77,7048.0,80.4972,80.5063,80.4248,80.4248,7048.0
2023-10-03 13:50:00,88.83,88.88,88.73,88.86,23566.0,80.4791,80.5244,80.3885,80.5063,23566.0
2023-10-03 13:55:00,88.85,88.88,88.78,88.81,26229.0,80.4972,80.5244,80.4338,80.461,26229.0
2023-10-03 14:00:00,88.83,88.88,88.7,88.75,31649.0,80.4791,80.5244,80.3613,80.4066,31649.0
2023-10-03 14:05:00,88.77,88.81,88.41,88.41,44720.0,80.4248,80.461,80.0986,80.0986,44720.0
2023-10-03 14:10:00,88.44,88.75,88.24,88.27,73312.0,80.1258,80.4066,79.9446,79.9718,73312.0
2023-10-03 14:15:00,88.25,88.3,88.1,88.3,25807.0,79.9536,79.9989,79.8177,79.9989,25807.0
2023-10-03 14:20:00,88.28,88.28,88.12,88.2,27449.0,79.9808,79.9808,79.8359,79.9083,27449.0
2023-10-03 14:25:00,88.18,88.27,88.18,88.18,19358.0,79.8902,79.9718,79.8902,79.8902,19358.0
2023-10-03 14:30:00,88.19,88.38,88.17,88.38,7323.0,79.8993,80.0714,79.8812,80.0714,7323.0
2023-10-03 14:35:00,88.4,88.52,88.33,88.52,18242.0,80.0895,80.1983,80.0261,80.1983,18242.0
2023-10-03 14:40:00,88.52,88.52,88.33,88.34,22969.0,80.1983,80.1983,80.0261,80.0352,22969.0
2023-10-03 14:45:00,88.33,88.47,88.33,88.46,12043.0,80.0261,80.153,80.0261,80.1439,12043.0
2023-10-03 14:50:00,88.49,88.66,88.42,88.42,35616.0,80.1711,80.3251,80.1077,80.1077,35616.0
2023-10-03 14:55:00,88.41,88.46,88.16,88.16,27506.0,80.0986,80.1439,79.8721,79.8721,27506.0
2023-10-03 15:00:00,88.15,88.26,88.06,88.2,33463.0,79.863,79.9627,79.7815,79.9083,33463.0
2023-10-03 15:05:00,88.2,88.2,88.07,88.19,15844.0,79.9083,79.9083,79.7906,79.8993,15844.0
2023-10-03 15:10:00,88.17,88.2,88.05,88.11,35630.0,79.8812,79.9083,79.7724,79.8268,35630.0
2023-10-03 15:15:00,88.12,88.32,88.1,88.32,62594.0,79.8359,80.0171,79.8177,80.0171,62594.0
2023-10-03 15:20:00,88.29,88.43,88.28,88.39,29061.0,79.9899,80.1167,79.9808,80.0805,29061.0
2023-10-03 15:25:00,88.41,88.44,88.28,88.29,31746.0,80.0986,80.1258,79.9808,79.9899,31746.0
2023-10-03 15:30:00,88.31,88.35,88.25,88.27,25555.0,80.008,80.0442,79.9536,79.9718,25555.0
2023-10-03 15:35:00,88.27,88.56,88.25,88.47,38423.0,79.9718,80.2345,79.9536,80.153,38423.0
2023-10-03 15:40:00,88.49,88.65,88.35,88.6,76295.0,80.1711,80.316,80.0442,80.2707,76295.0
2023-10-03 15:45:00,88.58,88.58,88.36,88.44,68227.0,80.2526,80.2526,80.0533,80.1258,68227.0
2023-10-03 15:50:00,88.45,88.63,88.42,88.42,109059.0,80.1348,80.2979,80.1077,80.1077,109059.0
2023-10-03 15:55:00,88.41,88.46,88.25,88.43,113404.0,80.0986,80.1439,79.9536,80.1167,113404.0
2023-10-04 09:30:00,88.74,89.56,88.55,89.39,52777.0,80.3976,81.1405,80.2254,80.9865,52777.0
2023-10-04 09:35:00,89.27,89.27,88.98,89.04,28690.0,80.8777,80.8777,80.615,80.6694,28690.0
2023-10-04 09:40:00,89.01,89.15,88.9,88.98,32841.0,80.6422,80.769,80.5425,80.615,32841.0
2023-10-04 09:45:00,89.01,89.32,88.95,89.13,29175.0,80.6422,80.923,80.5878,80.7509,29175.0
2023-10-04 09:50:00,89.14,89.83,89.14,89.79,32369.0,80.76,81.3851,80.76,81.3489,32369.0
2023-10-04 09:55:00,89.76,89.99,89.6,89.98,46050.0,81.3217,81.5301,81.1767,81.521,46050.0
2023-10-04 10:00:00,89.91,90.0,89.35,89.35,24969.0,81.4576,81.5391,80.9502,80.9502,24969.0
2023-10-04 10:05:00,89.34,89.38,89.09,89.14,24571.0,80.9412,80.9774,80.7147,80.76,24571.0
2023-10-04 10:10:00,89.16,89.17,89.0,89.17,23663.0,80.7781,80.7872,80.6331,80.7872,23663.0
2023-10-04 10:15:00,89.1,89.19,89.0,89.06,12653.0,80.7237,80.8053,80.6331,80.6875,12653.0
2023-10-04 10:20:00,89.06,89.07,88.81,88.82,15052.0,80.6875,80.6966,80.461,80.4701,15052.0
2023-10-04 10:25:00,88.8,88.87,88.72,88.76,21140.0,80.4519,80.5154,80.3795,80.4157,21140.0
2023-10-04 10:30:00,88.76,88.83,88.68,88.77,43688.0,80.4157,80.4791,80.3432,80.4248,43688.0
2023-10-04 10:35:00,88.74,88.81,88.51,88.61,42481.0,80.3976,80.461,80.1892,80.2798,42481.0
2023-10-04 10:40:00,88.63,88.63,88.39,88.51,30507.0,80.2979,80.2979,80.0805,80.1892,30507.0
2023-10-04 10:45:00,88.49,88.6,88.43,88.57,15365.0,80.1711,80.2707,80.1167,80.2436,15365.0
2023-10-04 10:50:00,88.57,88.59,88.4,88.43,15974.0,80.2436,80.2617,80.0895,80.1167,15974.0
2023-10-04 10:55:00,88.41,88.47,88.15,88.16,33562.0,80.0986,80.153,79.863,79.8721,33562.0
2023-10-04 11:00:00,88.16,88.26,87.97,88.24,47846.0,79.8721,79.9627,79.7,79.9446,47846.0
2023-10-04 11:05:00,88.26,88.44,88.26,88.33,26415.0,79.9627,80.1258,79.9627,80.0261,26415.0
2023-10-04 11:10:00,88.34,88.61,88.27,88.33,31782.0,80.0352,80.2798,79.9718,80.0261,31782.0
2023-10-04 11:15:00,88.37,88.7,88.32,88.7,26027.0,80.0624,80.3613,80.0171,80.3613,26027.0
2023-10-04 11:20:00,88.77,88.93,88.61,88.69,29686.0,80.4248,80.5697,80.2798,80.3523,29686.0
2023-10-04 11:25:00,88.76,89.0,88.76,88.98,28465.0,80.4157,80.6331,80.4157,80.615,28465.0
2023-10-04 11:30:00,89.0,89.01,88.81,88.97,21899.0,80.6331,80.6422,80.461,80.606,21899.0
2023-10-04 11:35:00,88.95,88.96,88.73,88.73,20132.0,80.5878,80.5969,80.3885,80.3885,20132.0
2023-10-04 11:40:00,88.71,88.77,88.61,88.74,6058.0,80.3704,80.4248,80.2798,80.3976,6058.0
2023-10-04 11:45:00,88.77,89.26,88.68,89.04,22046.0,80.4248,80.8687,80.3432,80.6694,22046.0
2023-10-04 11:50:00,89.04,89.17,89.0,89.12,10165.0,80.6694,80.7872,80.6331,80.7419,10165.0
2023-10-04 11:55:00,89.14,89.14,89.0,89.12,19442.0,80.76,80.76,80.6331,80.7419,19442.0
2023-10-04 12:00:00,89.13,89.19,89.09,89.11,30672.0,80.7509,80.8053,80.7147,80.7328,30672.0
2023-10-04 12:05:00,89.12,89.27,89.1,89.22,13449.0,80.7419,80.8777,80.7237,80.8324,13449.0
2023-10-04 12:10:00,89.22,89.28,89.19,89.21,7150.0,80.8324,80.8868,80.8053,80.8234,7150.0
2023-10-04 12:15:00,89.21,89.33,89.19,89.32,8667.0,80.8234,80.9321,80.8053,80.923,8667.0
2023-10-04 12:20:00,89.33,89.38,89.24,89.26,9948.0,80.9321,80.9774,80.8506,80.8687,9948.0
2023-10-04 12:25:00,89.26,89.44,89.24,89.43,17543.0,80.8687,81.0318,80.8506,81.0227,17543.0
2023-10-04 12:30:00,89.43,89.49,89.4,89.48,15300.0,81.0227,81.0771,80.9955,81.068,15300.0
2023-10-04 12:35:00,89.48,89.52,89.38,89.43,11338.0,81.068,81.1042,80.9774,81.0227,11338.0
2023-10-04 12:40:00,89.44,89.5,89.34,89.34,22886.0,81.0318,81.0861,80.9412,80.9412,22886.0
2023-10-04 12:45:00,89.34,89.59,89.34,89.57,32997.0,80.9412,81.1677,80.9412,81.1495,32997.0
2023-10-04 12:50:00,89.58,89.6,89.42,89.43,49750.0,81.1586,81.1767,81.0136,81.0227,49750.0
2023-10-04 12:55:00,89.44,89.54,89.44,89.54,21552.0,81.0318,81.1224,81.0318,81.1224,21552.0
2023-10-04 13:00:00,89.55,89.59,89.5,89.52,21637.0,81.1314,81.1677,81.0861,81.1042,21637.0
2023-10-04 13:05:00,89.52,89.7,89.5,89.69,22551.0,81.1042,81.2673,81.0861,81.2583,22551.0
2023-10-04 13:10:00,89.7,89.75,89.68,89.72,17244.0,81.2673,81.3126,81.2492,81.2854,17244.0
2023-10-04 13:15:00,89.72,89.86,89.7,89.81,40407.0,81.2854,81.4123,81.2673,81.367,40407.0
2023-10-04 13:20:00,89.79,89.88,89.48,89.53,49988.0,81.3489,81.4304,81.068,81.1133,49988.0
2023-10-04 13:25:00,89.54,89.54,89.4,89.47,27106.0,81.1224,81.1224,80.9955,81.0589,27106.0
2023-10-04 13:30:00,89.46,89.48,89.26,89.4,25303.0,81.0499,81.068,80.8687,80.9955,25303.0
2023-10-04 13:35:00,89.4,89.45,89.32,89.41,16933.0,80.9955,81.0408,80.923,81.0046,16933.0
2023-10-04 13:40:00,89.42,89.42,89.2,89.31,13157.0,81.0136,81.0136,80.8143,80.914,13157.0
2023-10-04 13:45:00,89.31,89.47,89.31,89.42,20366.0,80.914,81.0589,80.914,81.0136,20366.0
2023-10-04 13:50:00,89.42,89.42,89.13,89.21,10135.0,81.0136,81.0136,80.7509,80.8234,10135.0
2023-10-04 13:55:00,89.2,89.32,89.19,89.29,9322.0,80.8143,80.923,80.8053,80.8959,9322.0
2023-10-04 14:00:00,89.27,89.32,89.25,89.32,12697.0,80.8777,80.923,80.8596,80.923,12697.0
2023-10-04 14:05:00,89.32,89.35,89.27,89.34,9788.0,80.923,80.9502,80.8777,80.9412,9788.0
2023-10-04 14:10:00,89.34,89.43,89.32,89.41,21842.0,80.9412,81.0227,80.923,81.0046,21842.0
2023-10-04 14:15:00,89.41,89.41,89.29,89.38,15117.0,81.0046,81.0046,80.8959,80.9774,15117.0
2023-10-04 14:20:00,89.37,89.38,89.12,89.16,25666.0,80.9683,80.9774,80.7419,80.7781,25666.0
2023-10-04 14:25:00,89.14,89.38,89.12,89.33,36934.0,80.76,80.9774,80.7419,80.9321,36934.0
2023-10-04 14:30:00,89.33,89.37,89.27,89.31,37940.0,80.9321,80.9683,80.8777,80.914,37940.0
2023-10-04 14:35:00,89.3,89.37,89.26,89.34,23811.0,80.9049,80.9683,80.8687,80.9412,23811.0
2023-10-04 14:40:00,89.33,89.38,89.33,89.34,28150.0,80.9321,80.9774,80.9321,80.9412,28150.0
2023-10-04 14:45:00,89.36,89.47,89.34,89.4,29953.0,80.9593,81.0589,80.9412,80.9955,29953.0
2023-10-04 14:50:00,89.39,89.42,89.31,89.35,34358.0,80.9865,81.0136,80.914,80.9502,34358.0
2023-10-04 14:55:00,89.37,89.43,89.06,89.38,63739.0,80.9683,81.0227,80.6875,80.9774,63739.0
2023-10-04 15:00:00,89.37,89.4,89.25,89.36,25843.0,80.9683,80.9955,80.8596,80.9593,25843.0
2023-10-04 15:05:00,89.35,89.41,89.27,89.41,23570.0,80.9502,81.0046,80.8777,81.0046,23570.0
2023-10-04 15:10:00,89.41,89.5,89.39,89.45,47861.0,81.0046,81.0861,80.9865,81.0408,47861.0
2023-10-04 15:15:00,89.46,89.8,89.45,89.8,39792.0,81.0499,81.3579,81.0408,81.3579,39792.0
2023-10-04 15:20:00,89.8,89.81,89.72,89.72,37060.0,81.3579,81.367,81.2854,81.2854,37060.0
2023-10-04 15:25:00,89.7,89.77,89.57,89.59,32405.0,81.2673,81.3307,81.1495,81.1677,32405.0
2023-10-04 15:30:00,89.59,89.67,89.54,89.62,34420.0,81.1677,81.2401,81.1224,81.1948,34420.0
2023-10-04 15:35:00,89.62,89.68,89.45,89.46,36639.0,81.1948,81.2492,81.0408,81.0499,36639.0
2023-10-04 15:40:00,89.47,89.51,89.43,89.46,51785.0,81.0589,81.0952,81.0227,81.0499,51785.0
2023-10-04 15:45:00,89.45,89.51,89.31,89.31,56387.0,81.0408,81.0952,80.914,80.914,56387.0
2023-10-04 15:50:00,89.29,89.42,89.18,89.33,123244.0,80.8959,81.0136,80.7962,80.9321,123244.0
2023-10-04 15:55:00,89.34,89.34,89.22,89.27,215460.0,80.9412,80.9412,80.8324,80.8777,215460.0
2023-10-05 09:30:00,88.98,89.46,88.73,88.73,410081.0,80.615,81.0499,80.3885,80.3885,410081.0
2023-10-05 09:35:00,88.73,88.79,88.39,88.46,36956.0,80.3885,80.4429,80.0805,80.1439,36956.0
2023-10-05 09:40:00,88.5,88.74,88.37,88.65,29492.0,80.1801,80.3976,80.0624,80.316,29492.0
2023-10-05 09:45:00,88.67,89.05,88.67,89.05,12202.0,80.3342,80.6784,80.3342,80.6784,12202.0
2023-10-05 09:50:00,89.05,89.6,89.05,89.55,15368.0,80.6784,81.1767,80.6784,81.1314,15368.0
2023-10-05 09:55:00,89.56,89.81,89.55,89.76,76256.0,81.1405,81.367,81.1314,81.3217,76256.0
2023-10-05 10:00:00,89.77,90.07,89.77,90.07,18647.0,81.3307,81.6025,81.3307,81.6025,18647.0
2023-10-05 10:05:00,90.06,90.24,89.96,90.17,31158.0,81.5935,81.7566,81.5029,81.6931,31158.0
2023-10-05 10:10:00,90.16,90.18,89.93,90.18,20719.0,81.6841,81.7022,81.4757,81.7022,20719.0
2023-10-05 10:15:00,90.14,90.14,89.82,89.88,30861.0,81.666,81.666,81.376,81.4304,30861.0
2023-10-05 10:20:00,89.92,89.97,89.5,89.55,20354.0,81.4666,81.5119,81.0861,81.1314,20354.0
2023-10-05 10:25:00,89.56,89.64,89.47,89.52,25151.0,81.1405,81.213,81.0589,81.1042,25151.0
2023-10-05 10:30:00,89.52,89.64,89.26,89.29,98888.0,81.1042,81.213,80.8687,80.8959,98888.0
2023-10-05 10:35:00,89.34,89.36,88.96,88.96,22522.0,80.9412,80.9593,80.5969,80.5969,22522.0
2023-10-05 10:40:00,88.96,89.06,88.87,89.02,35440.0,80.5969,80.6875,80.5154,80.6513,35440.0
2023-10-05 10:45:00,89.02,89.13,88.93,88.93,112829.0,80.6513,80.7509,80.5697,80.5697,112829.0
2023-10-05 10:50:00,88.97,89.13,88.91,89.06,44972.0,80.606,80.7509,80.5516,80.6875,44972.0
2023-10-05 10:55:00,89.06,89.07,88.89,89.06,17770.0,80.6875,80.6966,80.5335,80.6875,17770.0
2023-10-05 11:00:00,89.04,89.04,88.68,88.68,35374.0,80.6694,80.6694,80.3432,80.3432,35374.0
2023-10-05 11:05:00,88.71,88.87,88.62,88.85,19084.0,80.3704,80.5154,80.2889,80.4972,19084.0
2023-10-05 11:10:00,88.84,89.2,88.8,89.12,26354.0,80.4882,80.8143,80.4519,80.7419,26354.0
2023-10-05 11:15:00,89.12,89.14,88.96,89.03,21945.0,80.7419,80.76,80.5969,80.6603,21945.0
2023-10-05 11:20:00,89.02,89.19,88.96,89.18,75059.0,80.6513,80.8053,80.5969,80.7962,75059.0
2023-10-05 11:25:00,89.18,89.34,89.1,89.1,9238.0,80.7962,80.9412,80.7237,80.7237,9238.0
2023-10-05 11:30:00,89.09,89.18,89.05,89.06,42827.0,80.7147,80.7962,80.6784,80.6875,42827.0
2023-10-05 11:35:00,89.08,89.14,89.02,89.12,17472.0,80.7056,80.76,80.6513,80.7419,17472.0
2023-10-05 11:40:00,89.12,89.19,89.04,89.05,13876.0,80.7419,80.8053,80.6694,80.6784,13876.0
2023-10-05 11:45:00,89.01,89.05,88.95,88.97,15900.0,80.6422,80.6784,80.5878,80.606,15900.0
2023-10-05 11:50:00,88.98,89.09,88.93,89.03,12974.0,80.615,80.7147,80.5697,80.6603,12974.0
2023-10-05 11:55:00,89.0,89.02,88.78,88.78,11763.0,80.6331,80.6513,80.4338,80.4338,11763.0
2023-10-05 12:00:00,88.78,88.82,88.67,88.8,29098.0,80.4338,80.4701,80.3342,80.4519,29098.0
2023-10-05 12:05:00,88.8,88.93,88.79,88.93,23953.0,80.4519,80.5697,80.4429,80.5697,23953.0
2023-10-05 12:10:00,88.97,89.14,88.96,89.14,10128.0,80.606,80.76,80.5969,80.76,10128.0
2023-10-05 12:15:00,89.12,89.13,88.99,89.03,13633.0,80.7419,80.7509,80.6241,80.6603,13633.0
2023-10-05 12:20:00,89.03,89.19,89.02,89.19,18186.0,80.6603,80.8053,80.6513,80.8053,18186.0
2023-10-05 12:25:00,89.17,89.37,89.17,89.35,11054.0,80.7872,80.9683,80.7872,80.9502,11054.0
2023-10-05 12:30:00,89.35,89.36,89.14,89.23,42439.0,80.9502,80.9593,80.76,80.8415,42439.0
2023-10-05 12:35:00,89.22,89.3,89.15,89.15,6271.0,80.8324,80.9049,80.769,80.769,6271.0
2023-10-05 12:40:00,89.17,89.17,89.01,89.09,9875.0,80.7872,80.7872,80.6422,80.7147,9875.0
2023-10-05 12:45:00,89.07,89.09,88.8,88.88,18506.0,80.6966,80.7147,80.4519,80.5244,18506.0
2023-10-05 12:50:00,88.86,88.95,88.85,88.94,17822.0,80.5063,80.5878,80.4972,80.5788,17822.0
2023-10-05 12:55:00,88.95,89.04,88.91,89.04,14334.0,80.5878,80.6694,80.5516,80.6694,14334.0
2023-10-05 13:00:00,89.05,89.05,88.99,89.02,9866.0,80.6784,80.6784,80.6241,80.6513,9866.0
2023-10-05 13:05:00,89.01,89.04,88.99,89.02,9708.0,80.6422,80.6694,80.6241,80.6513,9708.0
2023-10-05 13:10:00,89.01,89.08,88.96,89.04,25135.0,80.6422,80.7056,80.5969,80.6694,25135.0
2023-10-05 13:15:00,89.03,89.12,88.95,89.02,10527.0,80.6603,80.7419,80.5878,80.6513,10527.0
2023-10-05 13:20:00,89.0,89.06,88.92,88.93,12706.0,80.6331,80.6875,80.5607,80.5697,12706.0
2023-10-05 13:25:00,88.91,88.96,88.83,88.96,14550.0,80.5516,80.5969,80.4791,80.5969,14550.0
2023-10-05 13:30:00,88.95,89.14,88.76,89.05,33653.0,80.5878,80.76,80.4157,80.6784,33653.0
2023-10-05 13:35:00,89.07,89.25,89.07,89.23,13124.0,80.6966,80.8596,80.6966,80.8415,13124.0
2023-10-05 13:40:00,89.22,89.31,89.16,89.29,5600.0,80.8324,80.914,80.7781,80.8959,5600.0
2023-10-05 13:45:00,89.37,89.42,89.31,89.36,24952.0,80.9683,81.0136,80.914,80.9593,24952.0
2023-10-05 13:50:00,89.38,89.43,89.33,89.35,11024.0,80.9774,81.0227,80.9321,80.9502,11024.0
2023-10-05 13:55:00,89.31,89.44,88.98,89.44,27473.0,80.914,81.0318,80.615,81.0318,27473.0
2023-10-05 14:00:00,89.42,89.72,89.41,89.7,9181.0,81.0136,81.2854,81.0046,81.2673,9181.0
2023-10-05 14:05:00,89.72,89.85,89.69,89.69,10624.0,81.2854,81.4032,81.2583,81.2583,10624.0
2023-10-05 14:10:00,89.72,89.75,89.66,89.7,14372.0,81.2854,81.3126,81.2311,81.2673,14372.0
2023-10-05 14:15:00,89.72,89.74,89.66,89.72,11974.0,81.2854,81.3036,81.2311,81.2854,11974.0
2023-10-05 14:20:00,89.73,89.89,89.73,89.88,25013.0,81.2945,81.4395,81.2945,81.4304,25013.0
2023-10-05 14:25:00,89.87,89.92,89.77,89.92,19365.0,81.4213,81.4666,81.3307,81.4666,19365.0
2023-10-05 14:30:00,89.94,90.08,89.87,90.01,27244.0,81.4848,81.6116,81.4213,81.5482,27244.0
2023-10-05 14:35:00,90.01,90.22,89.92,90.16,28998.0,81.5482,81.7384,81.4666,81.6841,28998.0
2023-10-05 14:40:00,90.18,90.18,89.91,89.92,14849.0,81.7022,81.7022,81.4576,81.4666,14849.0
2023-10-05 14:45:00,89.95,90.06,89.95,90.06,27647.0,81.4938,81.5935,81.4938,81.5935,27647.0
2023-10-05 14:50:00,90.06,90.07,89.98,89.99,16908.0,81.5935,81.6025,81.521,81.5301,16908.0
2023-10-05 14:55:00,89.99,89.99,89.81,89.83,21970.0,81.5301,81.5301,81.367,81.3851,21970.0
2023-10-05 15:00:00,89.81,89.92,89.79,89.83,25303.0,81.367,81.4666,81.3489,81.3851,25303.0
2023-10-05 15:05:00,89.82,89.87,89.72,89.72,18421.0,81.376,81.4213,81.2854,81.2854,18421.0
2023-10-05 15:10:00,89.73,89.77,89.61,89.65,31347.0,81.2945,81.3307,81.1858,81.222,31347.0
2023-10-05 15:15:00,89.62,89.71,89.51,89.68,20531.0,81.1948,81.2764,81.0952,81.2492,20531.0
2023-10-05 15:20:00,89.68,89.79,89.57,89.64,27039.0,81.2492,81.3489,81.1495,81.213,27039.0
2023-10-05 15:25:00,89.64,89.85,89.64,89.84,22170.0,81.213,81.4032,81.213,81.3942,22170.0
2023-10-05 15:30:00,89.86,89.97,89.76,89.76,40701.0,81.4123,81.5119,81.3217,81.3217,40701.0
2023-10-05 15:35:00,89.77,89.86,89.73,89.8,27790.0,81.3307,81.4123,81.2945,81.3579,27790.0
2023-10-05 15:40:00,89.81,89.81,89.63,89.63,31851.0,81.367,81.367,81.2039,81.2039,31851.0
2023-10-05 15:45:00,89.62,89.77,89.54,89.63,79019.0,81.1948,81.3307,81.1224,81.2039,79019.0
2023-10-05 15:50:00,89.61,89.8,89.57,89.74,147839.0,81.1858,81.3579,81.1495,81.3036,147839.0
2023-10-05 15:55:00,89.74,89.85,89.59,89.81,220673.0,81.3036,81.4032,81.1677,81.367,220673.0
2023-10-06 09:30:00,88.8,88.97,88.29,88.36,48368.0,80.4519,80.606,79.9899,80.0533,48368.0
2023-10-06 09:35:00,88.32,88.37,88.13,88.27,17387.0,80.0171,80.0624,79.8449,79.9718,17387.0
2023-10-06 09:40:00,88.31,88.54,88.13,88.21,23868.0,80.008,80.2164,79.8449,79.9174,23868.0
2023-10-06 09:45:00,88.19,88.45,88.11,88.31,18883.0,79.8993,80.1348,79.8268,80.008,18883.0
2023-10-06 09:50:00,88.32,88.45,88.16,88.31,30526.0,80.0171,80.1348,79.8721,80.008,30526.0
2023-10-06 09:55:00,88.32,88.59,88.18,88.52,24837.0,80.0171,80.2617,79.8902,80.1983,24837.0
2023-10-06 10:00:00,88.42,88.7,88.42,88.62,17689.0,80.1077,80.3613,80.1077,80.2889,17689.0
2023-10-06 10:05:00,88.63,88.74,88.48,88.51,19470.0,80.2979,80.3976,80.162,80.1892,19470.0
2023-10-06 10:10:00,88.47,88.74,88.43,88.73,50266.0,80.153,80.3976,80.1167,80.3885,50266.0
2023-10-06 10:15:00,88.7,88.84,88.58,88.78,15236.0,80.3613,80.4882,80.2526,80.4338,15236.0
2023-10-06 10:20:00,88.78,89.07,88.6,89.07,31289.0,80.4338,80.6966,80.2707,80.6966,31289.0
2023-10-06 10:25:00,89.12,89.38,89.04,89.29,23970.0,80.7419,80.9774,80.6694,80.8959,23970.0
2023-10-06 10:30:00,89.34,89.81,89.34,89.48,28717.0,80.9412,81.367,80.9412,81.068,28717.0
2023-10-06 10:35:00,89.43,89.82,89.43,89.76,14018.0,81.0227,81.376,81.0227,81.3217,14018.0
2023-10-06 10:40:00,89.77,89.84,89.34,89.4,14213.0,81.3307,81.3942,80.9412,80.9955,14213.0
2023-10-06 10:45:00,89.39,89.46,89.26,89.3,16765.0,80.9865,81.0499,80.8687,80.9049,16765.0
2023-10-06 10:50:00,89.3,89.41,89.22,89.23,23747.0,80.9049,81.0046,80.8324,80.8415,23747.0
2023-10-06 10:55:00,89.25,89.31,89.08,89.19,15366.0,80.8596,80.914,80.7056,80.8053,15366.0
2023-10-06 11:00:00,89.17,89.67,89.07,89.67,15737.0,80.7872,81.2401,80.6966,81.2401,15737.0
2023-10-06 11:05:00,89.7,89.83,89.67,89.76,21185.0,81.2673,81.3851,81.2401,81.3217,21185.0
2023-10-06 11:10:00,89.79,89.92,89.71,89.85,16908.0,81.3489,81.4666,81.2764,81.4032,16908.0
2023-10-06 11:15:00,89.87,90.07,89.86,89.98,28012.0,81.4213,81.6025,81.4123,81.521,28012.0
2023-10-06 11:20:00,89.97,90.09,89.93,90.02,45279.0,81.5119,81.6207,81.4757,81.5572,45279.0
2023-10-06 11:25:00,90.04,90.36,90.02,90.25,17009.0,81.5754,81.8653,81.5572,81.7656,17009.0
2023-10-06 11:30:00,90.26,90.28,90.13,90.15,9855.0,81.7747,81.7928,81.6569,81.675,9855.0
2023-10-06 11:35:00,90.15,90.41,90.15,90.28,16946.0,81.675,81.9106,81.675,81.7928,16946.0
2023-10-06 11:40:00,90.33,90.59,90.29,90.47,15300.0,81.8381,82.0737,81.8019,81.9649,15300.0
2023-10-06 11:45:00,90.48,90.57,90.38,90.57,15017.0,81.974,82.0555,81.8834,82.0555,15017.0
2023-10-06 11:50:00,90.6,90.6,90.4,90.54,21872.0,82.0827,82.0827,81.9015,82.0284,21872.0
2023-10-06 11:55:00,90.54,90.72,90.52,90.71,17727.0,82.0284,82.1914,82.0102,82.1824,17727.0
2023-10-06 12:00:00,90.73,90.84,90.59,90.71,35411.0,82.2005,82.3002,82.0737,82.1824,35411.0
2023-10-06 12:05:00,90.69,90.73,90.55,90.67,13744.0,82.1643,82.2005,82.0374,82.1461,13744.0
2023-10-06 12:10:00,90.63,90.64,90.5,90.59,27065.0,82.1099,82.119,81.9921,82.0737,27065.0
2023-10-06 12:15:00,90.61,90.72,90.47,90.67,35418.0,82.0918,82.1914,81.9649,82.1461,35418.0
2023-10-06 12:20:00,90.72,90.81,90.45,90.62,24876.0,82.1914,82.273,81.9468,82.1008,24876.0
2023-10-06 12:25:00,90.54,90.66,90.49,90.6,12484.0,82.0284,82.1371,81.9831,82.0827,12484.0
2023-10-06 12:30:00,90.59,90.65,90.43,90.43,18699.0,82.0737,82.128,81.9287,81.9287,18699.0
2023-10-06 12:35:00,90.43,90.58,90.33,90.38,8632.0,81.9287,82.0646,81.8381,81.8834,8632.0
2023-10-06 12:40:00,90.37,90.64,90.36,90.62,17780.0,81.8743,82.119,81.8653,82.1008,17780.0
2023-10-06 12:45:00,90.66,90.68,90.54,90.58,12618.0,82.1371,82.1552,82.0284,82.0646,12618.0
2023-10-06 12:50:00,90.58,90.64,90.41,90.41,15217.0,82.0646,82.119,81.9106,81.9106,15217.0
2023-10-06 12:55:00,90.43,90.45,90.35,90.37,5552.0,81.9287,81.9468,81.8562,81.8743,5552.0
2023-10-06 13:00:00,90.39,90.39,90.12,90.14,11708.0,81.8925,81.8925,81.6478,81.666,11708.0
2023-10-06 13:05:00,90.16,90.26,90.12,90.25,9365.0,81.6841,81.7747,81.6478,81.7656,9365.0
2023-10-06 13:10:00,90.29,90.36,90.17,90.36,10539.0,81.8019,81.8653,81.6931,81.8653,10539.0
2023-10-06 13:15:00,90.38,90.46,90.37,90.4,14993.0,81.8834,81.9559,81.8743,81.9015,14993.0
2023-10-06 13:20:00,90.42,90.54,90.36,90.45,10990.0,81.9196,82.0284,81.8653,81.9468,10990.0
2023-10-06 13:25:00,90.41,90.51,90.4,90.46,12630.0,81.9106,82.0012,81.9015,81.9559,12630.0
2023-10-06 13:30:00,90.47,90.7,90.43,90.66,15568.0,81.9649,82.1733,81.9287,82.1371,15568.0
2023-10-06 13:35:00,90.62,90.64,90.48,90.54,9165.0,82.1008,82.119,81.974,82.0284,9165.0
2023-10-06 13:40:00,90.55,90.6,90.48,90.48,14000.0,82.0374,82.0827,81.974,81.974,14000.0
2023-10-06 13:45:00,90.48,90.68,90.44,90.65,14869.0,81.974,82.1552,81.9378,82.128,14869.0
2023-10-06 13:50:00,90.65,90.71,90.57,90.59,22343.0,82.128,82.1824,82.0555,82.0737,22343.0
2023-10-06 13:55:00,90.59,90.71,90.53,90.7,18595.0,82.0737,82.1824,82.0193,82.1733,18595.0
2023-10-06 14:00:00,90.71,90.73,90.6,90.72,18008.0,82.1824,82.2005,82.0827,82.1914,18008.0
2023-10-06 14:05:00,90.73,90.75,90.62,90.73,13948.0,82.2005,82.2186,82.1008,82.2005,13948.0
2023-10-06 14:10:00,90.75,90.8,90.71,90.75,14176.0,82.2186,82.2639,82.1824,82.2186,14176.0
2023-10-06 14:15:00,90.74,90.84,90.73,90.74,22044.0,82.2096,82.3002,82.2005,82.2096,22044.0
2023-10-06 14:20:00,90.74,90.8,90.68,90.68,16853.0,82.2096,82.2639,82.1552,82.1552,16853.0
2023-10-06 14:25:00,90.71,91.01,90.71,91.0,16410.0,82.1824,82.4542,82.1824,82.4451,16410.0
2023-10-06 14:30:00,91.02,91.09,90.97,91.05,26175.0,82.4632,82.5267,82.4179,82.4904,26175.0
2023-10-06 14:35:00,91.07,91.21,91.02,91.19,11014.0,82.5085,82.6354,82.4632,82.6173,11014.0
2023-10-06 14:40:00,91.18,91.3,91.18,91.3,12414.0,82.6082,82.7169,82.6082,82.7169,12414.0
2023-10-06 14:45:00,91.33,91.36,91.2,91.21,13299.0,82.7441,82.7713,82.6263,82.6354,13299.0
2023-10-06 14:50:00,91.2,91.22,91.13,91.13,9540.0,82.6263,82.6444,82.5629,82.5629,9540.0
2023-10-06 14:55:00,91.13,91.2,91.09,91.2,25257.0,82.5629,82.6263,82.5267,82.6263,25257.0
2023-10-06 15:00:00,91.18,91.26,91.08,91.09,21548.0,82.6082,82.6807,82.5176,82.5267,21548.0
2023-10-06 15:05:00,91.07,91.19,91.05,91.17,18064.0,82.5085,82.6173,82.4904,82.5991,18064.0
2023-10-06 15:10:00,91.16,91.16,91.04,91.13,29291.0,82.5901,82.5901,82.4814,82.5629,29291.0
2023-10-06 15:15:00,91.13,91.15,90.83,90.88,35614.0,82.5629,82.581,82.2911,82.3364,35614.0
2023-10-06 15:20:00,90.89,91.01,90.87,91.01,28007.0,82.3455,82.4542,82.3273,82.4542,28007.0
2023-10-06 15:25:00,90.99,91.2,90.92,91.2,29876.0,82.4361,82.6263,82.3726,82.6263,29876.0
2023-10-06 15:30:00,91.23,91.31,91.14,91.18,29481.0,82.6535,82.726,82.572,82.6082,29481.0
2023-10-06 15:35:00,91.19,91.36,91.16,91.31,19470.0,82.6173,82.7713,82.5901,82.726,19470.0
2023-10-06 15:40:00,91.32,91.4,91.26,91.4,56055.0,82.735,82.8075,82.6807,82.8075,56055.0
2023-10-06 15:45:00,91.39,91.48,91.27,91.42,47220.0,82.7984,82.88,82.6897,82.8256,47220.0
2023-10-06 15:50:00,91.41,91.42,91.28,91.34,83016.0,82.8166,82.8256,82.6988,82.7531,83016.0
2023-10-06 15:55:00,91.33,91.33,91.14,91.19,178714.0,82.7441,82.7441,82.572,82.6173,178714.0
2023-10-09 09:30:00,90.74,91.5,90.74,91.4,34600.0,82.2096,82.8981,82.2096,82.8075,34600.0
2023-10-09 09:35:00,91.44,91.81,91.34,91.8,9606.0,82.8437,83.179,82.7531,83.1699,9606.0
2023-10-09 09:40:00,91.79,92.04,91.64,91.66,24077.0,83.1608,83.3873,83.0249,83.0431,24077.0
2023-10-09 09:45:00,91.7,92.0,91.7,91.77,36833.0,83.0793,83.3511,83.0793,83.1427,36833.0
2023-10-09 09:50:00,91.81,92.0,91.58,91.7,26721.0,83.179,83.3511,82.9706,83.0793,26721.0
2023-10-09 09:55:00,91.68,91.92,91.62,91.87,20886.0,83.0612,83.2786,83.0068,83.2333,20886.0
2023-10-09 10:00:00,91.89,92.01,91.77,91.93,28980.0,83.2514,83.3602,83.1427,83.2877,28980.0
2023-10-09 10:05:00,91.87,91.9,91.6,91.84,102771.0,83.2333,83.2605,82.9887,83.2061,102771.0
2023-10-09 10:10:00,91.86,91.86,91.62,91.85,30868.0,83.2243,83.2243,83.0068,83.2152,30868.0
2023-10-09 10:15:00,91.85,92.02,91.81,92.0,24846.0,83.2152,83.3692,83.179,83.3511,24846.0
2023-10-09 10:20:00,91.98,92.04,91.93,92.03,23523.0,83.333,83.3873,83.2877,83.3783,23523.0
2023-10-09 10:25:00,92.03,92.12,91.96,92.03,37846.0,83.3783,83.4598,83.3149,83.3783,37846.0
2023-10-09 10:30:00,92.01,92.01,91.66,91.69,20651.0,83.3602,83.3602,83.0431,83.0702,20651.0
2023-10-09 10:35:00,91.7,91.93,91.69,91.92,16808.0,83.0793,83.2877,83.0702,83.2786,16808.0
2023-10-09 10:40:00,91.95,92.07,91.87,92.0,16362.0,83.3058,83.4145,83.2333,83.3511,16362.0
2023-10-09 10:45:00,91.99,92.09,91.95,91.95,54396.0,83.342,83.4326,83.3058,83.3058,54396.0
2023-10-09 10:50:00,91.96,92.08,91.91,92.03,36331.0,83.3149,83.4236,83.2696,83.3783,36331.0
2023-10-09 10:55:00,92.03,92.11,92.01,92.08,10644.0,83.3783,83.4508,83.3602,83.4236,10644.0
2023-10-09 11:00:00,92.1,92.16,92.07,92.16,18920.0,83.4417,83.4961,83.4145,83.4961,18920.0
2023-10-09 11:05:00,92.17,92.36,92.12,92.32,21590.0,83.5051,83.6773,83.4598,83.641,21590.0
2023-10-09 11:10:00,92.32,92.4,92.3,92.34,10284.0,83.641,83.7135,83.6229,83.6591,10284.0
2023-10-09 11:15:00,92.34,92.39,92.31,92.38,12745.0,83.6591,83.7044,83.632,83.6954,12745.0
2023-10-09 11:20:00,92.39,92.44,92.35,92.37,7892.0,83.7044,83.7497,83.6682,83.6863,7892.0
2023-10-09 11:25:00,92.38,92.6,92.37,92.59,11685.0,83.6954,83.8947,83.6863,83.8856,11685.0
2023-10-09 11:30:00,92.59,92.69,92.47,92.64,12180.0,83.8856,83.9762,83.7769,83.9309,12180.0
2023-10-09 11:35:00,92.65,92.68,92.56,92.6,15598.0,83.94,83.9672,83.8585,83.8947,15598.0
2023-10-09 11:40:00,92.61,92.67,92.56,92.63,21824.0,83.9038,83.9581,83.8585,83.9219,21824.0
2023-10-09 11:45:00,92.63,92.63,92.19,92.28,14870.0,83.9219,83.9219,83.5232,83.6048,14870.0
2023-10-09 11:50:00,92.26,92.55,92.25,92.51,20012.0,83.5867,83.8494,83.5776,83.8132,20012.0
2023-10-09 11:55:00,92.49,92.64,92.45,92.59,43660.0,83.795,83.9309,83.7588,83.8856,43660.0
2023-10-09 12:00:00,92.57,92.57,92.26,92.31,8782.0,83.8675,83.8675,83.5867,83.632,8782.0
2023-10-09 12:05:00,92.29,92.68,92.28,92.54,19914.0,83.6138,83.9672,83.6048,83.8403,19914.0
2023-10-09 12:10:00,92.56,92.81,92.51,92.78,30535.0,83.8585,84.085,83.8132,84.0578,30535.0
2023-10-09 12:15:00,92.79,93.03,92.78,92.99,74137.0,84.0668,84.2843,84.0578,84.248,74137.0
2023-10-09 12:20:00,93.0,93.24,92.98,93.17,84045.0,84.2571,84.4745,84.239,84.4111,84045.0
2023-10-09 12:25:00,93.15,93.19,92.72,92.73,42271.0,84.393,84.4292,84.0034,84.0125,42271.0
2023-10-09 12:30:00,92.73,92.74,92.56,92.63,16878.0,84.0125,84.0215,83.8585,83.9219,16878.0
2023-10-09 12:35:00,92.63,92.73,92.55,92.69,28041.0,83.9219,84.0125,83.8494,83.9762,28041.0
2023-10-09 12:40:00,92.7,92.79,92.68,92.72,27632.0,83.9853,84.0668,83.9672,84.0034,27632.0
2023-10-09 12:45:00,92.73,92.85,92.67,92.73,32409.0,84.0125,84.1212,83.9581,84.0125,32409.0
2023-10-09 12:50:00,92.75,92.76,92.57,92.57,15486.0,84.0306,84.0397,83.8675,83.8675,15486.0
2023-10-09 12:55:00,92.61,92.64,92.51,92.62,10610.0,83.9038,83.9309,83.8132,83.9128,10610.0
2023-10-09 13:00:00,92.6,92.63,92.42,92.52,23611.0,83.8947,83.9219,83.7316,83.8222,23611.0
2023-10-09 13:05:00,92.53,92.65,92.49,92.63,10695.0,83.8313,83.94,83.795,83.9219,10695.0
2023-10-09 13:10:00,92.63,92.79,92.63,92.74,9453.0,83.9219,84.0668,83.9219,84.0215,9453.0
2023-10-09 13:15:00,92.74,92.83,92.73,92.74,7013.0,84.0215,84.1031,84.0125,84.0215,7013.0
2023-10-09 13:20:00,92.75,92.88,92.75,92.88,13555.0,84.0306,84.1484,84.0306,84.1484,13555.0
2023-10-09 13:25:00,92.9,93.0,92.89,92.97,11897.0,84.1665,84.2571,84.1574,84.2299,11897.0
2023-10-09 13:30:00,92.98,93.06,92.98,93.05,10644.0,84.239,84.3115,84.239,84.3024,10644.0
2023-10-09 13:35:00,93.05,93.19,92.98,93.17,18861.0,84.3024,84.4292,84.239,84.4111,18861.0
2023-10-09 13:40:00,93.17,93.36,93.16,93.28,11227.0,84.4111,84.5832,84.4021,84.5108,11227.0
2023-10-09 13:45:00,93.32,93.4,93.31,93.32,10888.0,84.547,84.6195,84.5379,84.547,10888.0
2023-10-09 13:50:00,93.37,93.39,93.3,93.32,27236.0,84.5923,84.6104,84.5289,84.547,27236.0
2023-10-09 13:55:00,93.31,93.49,93.31,93.37,56990.0,84.5379,84.701,84.5379,84.5923,56990.0
2023-10-09 14:00:00,93.39,93.4,93.16,93.29,37302.0,84.6104,84.6195,84.4021,84.5198,37302.0
2023-10-09 14:05:00,93.26,93.44,93.24,93.42,9515.0,84.4927,84.6557,84.4745,84.6376,9515.0
2023-10-09 14:10:00,93.39,93.44,93.39,93.41,8295.0,84.6104,84.6557,84.6104,84.6285,8295.0
2023-10-09 14:15:00,93.41,93.51,93.37,93.37,13901.0,84.6285,84.7191,84.5923,84.5923,13901.0
2023-10-09 14:20:00,93.38,93.44,93.34,93.35,15342.0,84.6014,84.6557,84.5651,84.5742,15342.0
2023-10-09 14:25:00,93.37,93.42,93.31,93.38,12636.0,84.5923,84.6376,84.5379,84.6014,12636.0
2023-10-09 14:30:00,93.39,93.4,93.32,93.32,9373.0,84.6104,84.6195,84.547,84.547,9373.0
2023-10-09 14:35:00,93.34,93.34,93.25,93.32,13659.0,84.5651,84.5651,84.4836,84.547,13659.0
2023-10-09 14:40:00,93.32,93.49,93.29,93.46,13511.0,84.547,84.701,84.5198,84.6738,13511.0
2023-10-09 14:45:00,93.46,93.47,93.4,93.42,17170.0,84.6738,84.6829,84.6195,84.6376,17170.0
2023-10-09 14:50:00,93.42,93.45,93.33,93.36,11253.0,84.6376,84.6648,84.5561,84.5832,11253.0
2023-10-09 14:55:00,93.35,93.49,93.35,93.39,10652.0,84.5742,84.701,84.5742,84.6104,10652.0
2023-10-09 15:00:00,93.37,93.39,93.16,93.28,19145.0,84.5923,84.6104,84.4021,84.5108,19145.0
2023-10-09 15:05:00,93.27,93.34,93.25,93.27,25693.0,84.5017,84.5651,84.4836,84.5017,25693.0
2023-10-09 15:10:00,93.28,93.3,93.11,93.11,25080.0,84.5108,84.5289,84.3568,84.3568,25080.0
2023-10-09 15:15:00,93.11,93.15,93.04,93.15,27766.0,84.3568,84.393,84.2933,84.393,27766.0
2023-10-09 15:20:00,93.15,93.21,93.12,93.2,18515.0,84.393,84.4474,84.3658,84.4383,18515.0
2023-10-09 15:25:00,93.21,93.26,93.18,93.25,30098.0,84.4474,84.4927,84.4202,84.4836,30098.0
2023-10-09 15:30:00,93.23,93.23,93.07,93.11,24654.0,84.4655,84.4655,84.3205,84.3568,24654.0
2023-10-09 15:35:00,93.09,93.19,93.03,93.15,24967.0,84.3386,84.4292,84.2843,84.393,24967.0
2023-10-09 15:40:00,93.16,93.17,92.93,93.02,32706.0,84.4021,84.4111,84.1937,84.2752,32706.0
2023-10-09 15:45:00,93.02,93.29,92.99,93.29,67334.0,84.2752,84.5198,84.248,84.5198,67334.0
2023-10-09 15:50:00,93.28,93.3,93.09,93.13,82465.0,84.5108,84.5289,84.3386,84.3749,82465.0
2023-10-09 15:55:00,93.13,93.25,93.04,93.18,164868.0,84.3749,84.4836,84.2933,84.4202,164868.0
2023-10-10 09:30:00,92.86,93.52,92.86,93.28,36115.0,84.1303,84.7282,84.1303,84.5108,36115.0
2023-10-10 09:35:00,93.25,93.4,93.07,93.25,44669.0,84.4836,84.6195,84.3205,84.4836,44669.0
2023-10-10 09:40:00,93.24,93.24,92.7,92.93,53068.0,84.4745,84.4745,83.9853,84.1937,53068.0
2023-10-10 09:45:00,92.93,93.08,92.79,93.06,18881.0,84.1937,84.3296,84.0668,84.3115,18881.0
2023-10-10 09:50:00,93.02,93.17,92.98,93.0,8816.0,84.2752,84.4111,84.239,84.2571,8816.0
2023-10-10 09:55:00,92.97,93.06,92.81,92.83,8108.0,84.2299,84.3115,84.085,84.1031,8108.0
2023-10-10 10:00:00,92.84,93.04,92.82,92.91,10443.0,84.1121,84.2933,84.094,84.1756,10443.0
2023-10-10 10:05:00,92.92,93.21,92.92,93.14,14028.0,84.1846,84.4474,84.1846,84.3839,14028.0
2023-10-10 10:10:00,93.2,93.38,93.17,93.38,8766.0,84.4383,84.6014,84.4111,84.6014,8766.0
2023-10-10 10:15:00,93.33,93.45,93.31,93.34,10274.0,84.5561,84.6648,84.5379,84.5651,10274.0
2023-10-10 10:20:00,93.32,93.33,93.12,93.21,6302.0,84.547,84.5561,84.3658,84.4474,6302.0
2023-10-10 10:25:00,93.21,93.31,93.17,93.21,6758.0,84.4474,84.5379,84.4111,84.4474,6758.0
2023-10-10 10:30:00,93.21,93.21,92.83,92.95,31259.0,84.4474,84.4474,84.1031,84.2118,31259.0
2023-10-10 10:35:00,92.97,93.13,92.92,93.03,69438.0,84.2299,84.3749,84.1846,84.2843,69438.0
2023-10-10 10:40:00,93.01,93.19,92.92,92.92,13795.0,84.2662,84.4292,84.1846,84.1846,13795.0
2023-10-10 10:45:00,92.9,92.9,92.56,92.66,13072.0,84.1665,84.1665,83.8585,83.9491,13072.0
2023-10-10 10:50:00,92.66,92.82,92.58,92.77,5153.0,83.9491,84.094,83.8766,84.0487,5153.0
2023-10-10 10:55:00,92.79,93.32,92.77,93.15,49602.0,84.0668,84.547,84.0487,84.393,49602.0
2023-10-10 11:00:00,93.17,93.2,93.05,93.19,6843.0,84.4111,84.4383,84.3024,84.4292,6843.0
2023-10-10 11:05:00,93.16,93.49,93.03,93.3,33241.0,84.4021,84.701,84.2843,84.5289,33241.0
2023-10-10 11:10:00,93.29,93.47,93.28,93.42,5698.0,84.5198,84.6829,84.5108,84.6376,5698.0
2023-10-10 11:15:00,93.47,93.52,93.4,93.44,9235.0,84.6829,84.7282,84.6195,84.6557,9235.0
2023-10-10 11:20:00,93.41,93.44,93.21,93.3,10608.0,84.6285,84.6557,84.4474,84.5289,10608.0
2023-10-10 11:25:00,93.3,93.34,93.2,93.31,7285.0,84.5289,84.5651,84.4383,84.5379,7285.0
2023-10-10 11:30:00,93.34,93.53,93.3,93.53,11610.0,84.5651,84.7373,84.5289,84.7373,11610.0
2023-10-10 11:35:00,93.51,93.56,93.42,93.52,10014.0,84.7191,84.7644,84.6376,84.7282,10014.0
2023-10-10 11:40:00,93.54,93.62,93.5,93.6,7654.0,84.7463,84.8188,84.7101,84.8007,7654.0
2023-10-10 11:45:00,93.58,93.6,93.4,93.43,8498.0,84.7826,84.8007,84.6195,84.6467,8498.0
2023-10-10 11:50:00,93.42,93.47,93.39,93.42,12583.0,84.6376,84.6829,84.6104,84.6376,12583.0
2023-10-10 11:55:00,93.4,93.5,93.4,93.5,18006.0,84.6195,84.7101,84.6195,84.7101,18006.0
2023-10-10 12:00:00,93.5,93.53,93.44,93.47,10715.0,84.7101,84.7373,84.6557,84.6829,10715.0
2023-10-10 12:05:00,93.45,93.49,93.36,93.46,8945.0,84.6648,84.701,84.5832,84.6738,8945.0
2023-10-10 12:10:00,93.45,93.46,93.41,93.41,6745.0,84.6648,84.6738,84.6285,84.6285,6745.0
2023-10-10 12:15:00,93.41,93.45,93.36,93.38,12935.0,84.6285,84.6648,84.5832,84.6014,12935.0
2023-10-10 12:20:00,93.4,93.47,93.38,93.45,27611.0,84.6195,84.6829,84.6014,84.6648,27611.0
2023-10-10 12:25:00,93.46,93.46,93.35,93.45,21553.0,84.6738,84.6738,84.5742,84.6648,21553.0
2023-10-10 12:30:00,93.47,93.52,93.41,93.52,16135.0,84.6829,84.7282,84.6285,84.7282,16135.0
2023-10-10 12:35:00,93.52,93.58,93.5,93.56,9041.0,84.7282,84.7826,84.7101,84.7644,9041.0
2023-10-10 12:40:00,93.57,93.57,93.44,93.5,11504.0,84.7735,84.7735,84.6557,84.7101,11504.0
2023-10-10 12:45:00,93.5,93.53,93.48,93.53,7821.0,84.7101,84.7373,84.692,84.7373,7821.0
2023-10-10 12:50:00,93.52,93.57,93.5,93.51,10580.0,84.7282,84.7735,84.7101,84.7191,10580.0
2023-10-10 12:55:00,93.51,93.58,93.48,93.58,5936.0,84.7191,84.7826,84.692,84.7826,5936.0
2023-10-10 13:00:00,93.59,93.61,93.4,93.41,28240.0,84.7916,84.8097,84.6195,84.6285,28240.0
2023-10-10 13:05:00,93.32,93.6,93.32,93.53,12120.0,84.547,84.8007,84.547,84.7373,12120.0
2023-10-10 13:10:00,93.5,93.57,93.45,93.49,9842.0,84.7101,84.7735,84.6648,84.701,9842.0
2023-10-10 13:15:00,93.49,93.64,93.47,93.62,9663.0,84.701,84.8369,84.6829,84.8188,9663.0
2023-10-10 13:20:00,93.59,93.71,93.56,93.58,10989.0,84.7916,84.9003,84.7644,84.7826,10989.0
2023-10-10 13:25:00,93.58,93.59,93.44,93.53,10253.0,84.7826,84.7916,84.6557,84.7373,10253.0
2023-10-10 13:30:00,93.56,93.56,93.3,93.3,11601.0,84.7644,84.7644,84.5289,84.5289,11601.0
2023-10-10 13:35:00,93.32,93.33,93.24,93.29,7764.0,84.547,84.5561,84.4745,84.5198,7764.0
2023-10-10 13:40:00,93.29,93.45,93.28,93.4,8729.0,84.5198,84.6648,84.5108,84.6195,8729.0
2023-10-10 13:45:00,93.41,93.47,93.36,93.46,8276.0,84.6285,84.6829,84.5832,84.6738,8276.0
2023-10-10 13:50:00,93.44,93.48,93.35,93.4,7482.0,84.6557,84.692,84.5742,84.6195,7482.0
2023-10-10 13:55:00,93.41,93.46,93.41,93.44,7291.0,84.6285,84.6738,84.6285,84.6557,7291.0
2023-10-10 14:00:00,93.44,93.48,93.37,93.45,14196.0,84.6557,84.692,84.5923,84.6648,14196.0
2023-10-10 14:05:00,93.43,93.45,93.32,93.34,10958.0,84.6467,84.6648,84.547,84.5651,10958.0
2023-10-10 14:10:00,93.31,93.36,93.15,93.15,23224.0,84.5379,84.5832,84.393,84.393,23224.0
2023-10-10 14:15:00,93.13,93.13,92.94,93.01,12768.0,84.3749,84.3749,84.2027,84.2662,12768.0
2023-10-10 14:20:00,93.0,93.02,92.88,92.92,8245.0,84.2571,84.2752,84.1484,84.1846,8245.0
2023-10-10 14:25:00,92.89,93.02,92.83,92.97,12167.0,84.1574,84.2752,84.1031,84.2299,12167.0
2023-10-10 14:30:00,92.99,93.04,92.95,93.0,7301.0,84.248,84.2933,84.2118,84.2571,7301.0
2023-10-10 14:35:00,93.01,93.03,92.79,92.87,13349.0,84.2662,84.2843,84.0668,84.1393,13349.0
2023-10-10 14:40:00,92.88,93.07,92.82,92.99,12519.0,84.1484,84.3205,84.094,84.248,12519.0
2023-10-10 14:45:00,92.98,93.14,92.98,93.06,6897.0,84.239,84.3839,84.239,84.3115,6897.0
2023-10-10 14:50:00,93.03,93.04,92.81,92.85,18873.0,84.2843,84.2933,84.085,84.1212,18873.0
2023-10-10 14:55:00,92.86,92.96,92.85,92.95,9004.0,84.1303,84.2209,84.1212,84.2118,9004.0
2023-10-10 15:00:00,92.94,93.12,92.92,93.06,17302.0,84.2027,84.3658,84.1846,84.3115,17302.0
2023-10-10 15:05:00,93.06,93.12,92.99,93.11,15451.0,84.3115,84.3658,84.248,84.3568,15451.0
2023-10-10 15:10:00,93.11,93.14,93.03,93.05,14146.0,84.3568,84.3839,84.2843,84.3024,14146.0
2023-10-10 15:15:00,93.05,93.09,93.01,93.08,19604.0,84.3024,84.3386,84.2662,84.3296,19604.0
2023-10-10 15:20:00,93.06,93.06,92.93,92.99,11186.0,84.3115,84.3115,84.1937,84.248,11186.0
2023-10-10 15:25:00,93.0,93.07,92.97,93.0,9659.0,84.2571,84.3205,84.2299,84.2571,9659.0
2023-10-10 15:30:00,92.99,93.11,92.97,93.0,18313.0,84.248,84.3568,84.2299,84.2571,18313.0
2023-10-10 15:35:00,92.99,92.99,92.91,92.95,16057.0,84.248,84.248,84.1756,84.2118,16057.0
2023-10-10 15:40:00,92.95,93.08,92.94,93.08,38201.0,84.2118,84.3296,84.2027,84.3296,38201.0
2023-10-10 15:45:00,93.09,93.13,92.97,93.1,37223.0,84.3386,84.3749,84.2299,84.3477,37223.0
2023-10-10 15:50:00,93.13,93.13,92.95,92.96,59803.0,84.3749,84.3749,84.2118,84.2209,59803.0
2023-10-10 15:55:00,92.96,93.15,92.95,93.12,120327.0,84.2209,84.393,84.2118,84.3658,120327.0
2023-10-11 09:30:00,93.51,93.9,92.95,93.05,51697.0,84.7191,85.0725,84.2118,84.3024,51697.0
2023-10-11 09:35:00,93.08,93.31,92.57,92.79,32238.0,84.3296,84.5379,83.8675,84.0668,32238.0
2023-10-11 09:40:00,92.93,93.19,92.62,93.13,20472.0,84.1937,84.4292,83.9128,84.3749,20472.0
2023-10-11 09:45:00,93.13,93.29,93.02,93.28,20608.0,84.3749,84.5198,84.2752,84.5108,20608.0
2023-10-11 09:50:00,93.28,93.4,92.94,93.11,38648.0,84.5108,84.6195,84.2027,84.3568,38648.0
2023-10-11 09:55:00,93.05,93.12,92.97,93.03,23579.0,84.3024,84.3658,84.2299,84.2843,23579.0
2023-10-11 10:00:00,93.03,93.39,92.96,93.27,53846.0,84.2843,84.6104,84.2209,84.5017,53846.0
2023-10-11 10:05:00,93.32,93.36,93.0,93.08,15009.0,84.547,84.5832,84.2571,84.3296,15009.0
2023-10-11 10:10:00,93.04,93.31,93.02,93.2,37624.0,84.2933,84.5379,84.2752,84.4383,37624.0
2023-10-11 10:15:00,93.2,93.3,93.09,93.22,10175.0,84.4383,84.5289,84.3386,84.4564,10175.0
2023-10-11 10:20:00,93.24,93.5,93.24,93.42,9745.0,84.4745,84.7101,84.4745,84.6376,9745.0
2023-10-11 10:25:00,93.42,93.49,93.31,93.39,19158.0,84.6376,84.701,84.5379,84.6104,19158.0
2023-10-11 10:30:00,93.42,93.62,93.42,93.48,12136.0,84.6376,84.8188,84.6376,84.692,12136.0
2023-10-11 10:35:00,93.44,93.54,93.33,93.34,21598.0,84.6557,84.7463,84.5561,84.5651,21598.0
2023-10-11 10:40:00,93.35,93.49,93.35,93.46,7162.0,84.5742,84.701,84.5742,84.6738,7162.0
2023-10-11 10:45:00,93.37,93.43,93.34,93.4,8361.0,84.5923,84.6467,84.5651,84.6195,8361.0
2023-10-11 10:50:00,93.37,93.57,93.35,93.45,14455.0,84.5923,84.7735,84.5742,84.6648,14455.0
2023-10-11 10:55:00,93.47,93.85,93.47,93.82,50392.0,84.6829,85.0272,84.6829,85.0,50392.0
2023-10-11 11:00:00,93.82,93.83,93.63,93.7,6937.0,85.0,85.0091,84.8279,84.8913,6937.0
2023-10-11 11:05:00,93.69,93.71,93.57,93.6,11133.0,84.8822,84.9003,84.7735,84.8007,11133.0
2023-10-11 11:10:00,93.6,93.6,93.35,93.4,7544.0,84.8007,84.8007,84.5742,84.6195,7544.0
2023-10-11 11:15:00,93.4,93.43,93.29,93.4,29331.0,84.6195,84.6467,84.5198,84.6195,29331.0
2023-10-11 11:20:00,93.37,93.5,93.28,93.48,15731.0,84.5923,84.7101,84.5108,84.692,15731.0
2023-10-11 11:25:00,93.48,93.57,93.48,93.5,14655.0,84.692,84.7735,84.692,84.7101,14655.0
2023-10-11 11:30:00,93.52,93.62,93.52,93.6,15769.0,84.7282,84.8188,84.7282,84.8007,15769.0
2023-10-11 11:35:00,93.59,93.63,93.5,93.53,14393.0,84.7916,84.8279,84.7101,84.7373,14393.0
2023-10-11 11:40:00,93.53,93.53,93.34,93.42,24524.0,84.7373,84.7373,84.5651,84.6376,24524.0
2023-10-11 11:45:00,93.43,93.54,93.39,93.41,13596.0,84.6467,84.7463,84.6104,84.6285,13596.0
2023-10-11 11:50:00,93.35,93.52,93.35,93.52,4954.0,84.5742,84.7282,84.5742,84.7282,4954.0
2023-10-11 11:55:00,93.51,93.52,93.45,93.51,8924.0,84.7191,84.7282,84.6648,84.7191,8924.0
2023-10-11 12:00:00,93.5,93.54,93.43,93.51,12523.0,84.7101,84.7463,84.6467,84.7191,12523.0
2023-10-11 12:05:00,93.48,93.51,93.37,93.51,6009.0,84.692,84.7191,84.5923,84.7191,6009.0
2023-10-11 12:10:00,93.51,93.72,93.49,93.62,16311.0,84.7191,84.9094,84.701,84.8188,16311.0
2023-10-11 12:15:00,93.62,93.77,93.61,93.73,19766.0,84.8188,84.9547,84.8097,84.9185,19766.0
2023-10-11 12:20:00,93.73,93.74,93.57,93.58,13275.0,84.9185,84.9275,84.7735,84.7826,13275.0
2023-10-11 12:25:00,93.54,93.54,93.33,93.4,18174.0,84.7463,84.7463,84.5561,84.6195,18174.0
2023-10-11 12:30:00,93.37,93.46,93.34,93.45,4028.0,84.5923,84.6738,84.5651,84.6648,4028.0
2023-10-11 12:35:00,93.5,93.78,93.48,93.61,15308.0,84.7101,84.9638,84.692,84.8097,15308.0
2023-10-11 12:40:00,93.63,93.66,93.51,93.64,8087.0,84.8279,84.855,84.7191,84.8369,8087.0
2023-10-11 12:45:00,93.63,93.7,93.58,93.7,6618.0,84.8279,84.8913,84.7826,84.8913,6618.0
2023-10-11 12:50:00,93.68,93.68,93.52,93.56,15145.0,84.8732,84.8732,84.7282,84.7644,15145.0
2023-10-11 12:55:00,93.55,93.58,93.49,93.56,12721.0,84.7554,84.7826,84.701,84.7644,12721.0
2023-10-11 13:00:00,93.58,93.64,93.5,93.51,13546.0,84.7826,84.8369,84.7101,84.7191,13546.0
2023-10-11 13:05:00,93.51,93.59,93.47,93.59,8503.0,84.7191,84.7916,84.6829,84.7916,8503.0
2023-10-11 13:10:00,93.61,93.65,93.48,93.51,10853.0,84.8097,84.846,84.692,84.7191,10853.0
2023-10-11 13:15:00,93.49,93.5,93.32,93.38,13391.0,84.701,84.7101,84.547,84.6014,13391.0
2023-10-11 13:20:00,93.36,93.52,93.35,93.44,9854.0,84.5832,84.7282,84.5742,84.6557,9854.0
2023-10-11 13:25:00,93.45,93.6,93.41,93.6,16633.0,84.6648,84.8007,84.6285,84.8007,16633.0
2023-10-11 13:30:00,93.61,93.63,93.53,93.6,18140.0,84.8097,84.8279,84.7373,84.8007,18140.0
2023-10-11 13:35:00,93.59,93.6,93.49,93.57,28750.0,84.7916,84.8007,84.701,84.7735,28750.0
2023-10-11 13:40:00,93.58,93.62,93.55,93.61,16907.0,84.7826,84.8188,84.7554,84.8097,16907.0
2023-10-11 13:45:00,93.6,93.65,93.52,93.58,33213.0,84.8007,84.846,84.7282,84.7826,33213.0
2023-10-11 13:50:00,93.58,93.64,93.58,93.61,43238.0,84.7826,84.8369,84.7826,84.8097,43238.0
2023-10-11 13:55:00,93.61,93.66,93.58,93.6,23146.0,84.8097,84.855,84.7826,84.8007,23146.0
2023-10-11 14:00:00,93.6,93.73,93.6,93.65,15526.0,84.8007,84.9185,84.8007,84.846,15526.0
2023-10-11 14:05:00,93.6,93.66,93.58,93.62,18479.0,84.8007,84.855,84.7826,84.8188,18479.0
2023-10-11 14:10:00,93.59,93.68,93.52,93.56,40967.0,84.7916,84.8732,84.7282,84.7644,40967.0
2023-10-11 14:15:00,93.55,93.72,93.54,93.62,15610.0,84.7554,84.9094,84.7463,84.8188,15610.0
2023-10-11 14:20:00,93.62,93.89,93.62,93.87,13566.0,84.8188,85.0634,84.8188,85.0453,13566.0
2023-10-11 14:25:00,93.85,93.88,93.75,93.76,12699.0,85.0272,85.0544,84.9366,84.9456,12699.0
2023-10-11 14:30:00,93.76,94.06,93.76,94.06,23567.0,84.9456,85.2174,84.9456,85.2174,23567.0
2023-10-11 14:35:00,94.08,94.13,94.03,94.04,17617.0,85.2356,85.2809,85.1903,85.1993,17617.0
2023-10-11 14:40:00,94.01,94.12,93.93,94.07,14744.0,85.1721,85.2718,85.0997,85.2265,14744.0
2023-10-11 14:45:00,94.1,94.22,94.07,94.19,13869.0,85.2537,85.3624,85.2265,85.3352,13869.0
2023-10-11 14:50:00,94.18,94.19,94.14,94.16,9731.0,85.3262,85.3352,85.2899,85.308,9731.0
2023-10-11 14:55:00,94.17,94.17,94.05,94.11,23875.0,85.3171,85.3171,85.2084,85.2627,23875.0
2023-10-11 15:00:00,94.12,94.37,94.07,94.33,28280.0,85.2718,85.4983,85.2265,85.4621,28280.0
2023-10-11 15:05:00,94.33,94.4,94.3,94.39,13362.0,85.4621,85.5255,85.4349,85.5164,13362.0
2023-10-11 15:10:00,94.4,94.5,94.4,94.42,20875.0,85.5255,85.6161,85.5255,85.5436,20875.0
2023-10-11 15:15:00,94.43,94.48,94.29,94.39,20049.0,85.5527,85.598,85.4258,85.5164,20049.0
2023-10-11 15:20:00,94.41,94.49,94.35,94.45,35947.0,85.5345,85.607,85.4802,85.5708,35947.0
2023-10-11 15:25:00,94.43,94.47,94.29,94.42,20364.0,85.5527,85.5889,85.4258,85.5436,20364.0
2023-10-11 15:30:00,94.42,94.48,94.31,94.4,31682.0,85.5436,85.598,85.4439,85.5255,31682.0
2023-10-11 15:35:00,94.39,94.6,94.34,94.55,35152.0,85.5164,85.7067,85.4711,85.6614,35152.0
2023-10-11 15:40:00,94.56,94.56,94.38,94.44,34682.0,85.6704,85.6704,85.5074,85.5617,34682.0
2023-10-11 15:45:00,94.42,94.67,94.42,94.56,57031.0,85.5436,85.7701,85.5436,85.6704,57031.0
2023-10-11 15:50:00,94.57,94.64,94.43,94.49,70240.0,85.6795,85.7429,85.5527,85.607,70240.0
2023-10-11 15:55:00,94.48,94.62,94.44,94.57,208203.0,85.598,85.7248,85.5617,85.6795,208203.0
2023-10-12 09:30:00,94.46,94.81,93.75,94.66,148977.0,85.5798,85.8969,84.9366,85.761,148977.0
2023-10-12 09:35:00,94.65,94.65,94.31,94.31,3619.0,85.752,85.752,85.4439,85.4439,3619.0
2023-10-12 09:40:00,94.43,94.7,94.4,94.59,8913.0,85.5527,85.7973,85.5255,85.6976,8913.0
2023-10-12 09:45:00,94.56,94.81,94.22,94.28,18972.0,85.6704,85.8969,85.3624,85.4168,18972.0
2023-10-12 09:50:00,94.31,94.49,94.08,94.15,20365.0,85.4439,85.607,85.2356,85.299,20365.0
2023-10-12 09:55:00,94.09,94.16,93.7,93.98,14423.0,85.2446,85.308,84.8913,85.145,14423.0
2023-10-12 10:00:00,93.99,94.24,93.9,94.2,14798.0,85.154,85.3805,85.0725,85.3443,14798.0
2023-10-12 10:05:00,94.24,94.26,94.11,94.19,13575.0,85.3805,85.3986,85.2627,85.3352,13575.0
2023-10-12 10:10:00,94.15,94.16,94.02,94.05,18018.0,85.299,85.308,85.1812,85.2084,18018.0
2023-10-12 10:15:00,94.07,94.08,93.78,93.85,7825.0,85.2265,85.2356,84.9638,85.0272,7825.0
2023-10-12 10:20:00,93.83,93.84,93.42,93.47,14619.0,85.0091,85.0181,84.6376,84.6829,14619.0
2023-10-12 10:25:00,93.47,93.61,93.35,93.56,48514.0,84.6829,84.8097,84.5742,84.7644,48514.0
2023-10-12 10:30:00,93.57,93.65,93.51,93.64,32647.0,84.7735,84.846,84.7191,84.8369,32647.0
2023-10-12 10:35:00,93.64,93.7,93.55,93.61,14539.0,84.8369,84.8913,84.7554,84.8097,14539.0
2023-10-12 10:40:00,93.64,93.64,93.36,93.47,11363.0,84.8369,84.8369,84.5832,84.6829,11363.0
2023-10-12 10:45:00,93.46,93.73,93.43,93.7,12083.0,84.6738,84.9185,84.6467,84.8913,12083.0
2023-10-12 10:50:00,93.73,93.76,93.6,93.62,13834.0,84.9185,84.9456,84.8007,84.8188,13834.0
2023-10-12 10:55:00,93.65,93.92,93.63,93.86,10617.0,84.846,85.0906,84.8279,85.0362,10617.0
2023-10-12 11:00:00,93.86,94.03,93.82,93.92,9158.0,85.0362,85.1903,85.0,85.0906,9158.0
2023-10-12 11:05:00,93.95,93.96,93.72,93.89,14527.0,85.1178,85.1268,84.9094,85.0634,14527.0
2023-10-12 11:10:00,93.87,93.88,93.81,93.86,7557.0,85.0453,85.0544,84.9909,85.0362,7557.0
2023-10-12 11:15:00,93.81,93.96,93.8,93.95,17279.0,84.9909,85.1268,84.9819,85.1178,17279.0
2023-10-12 11:20:00,93.97,94.21,93.96,94.19,28757.0,85.1359,85.3533,85.1268,85.3352,28757.0
2023-10-12 11:25:00,94.19,94.31,94.09,94.26,38098.0,85.3352,85.4439,85.2446,85.3986,38098.0
2023-10-12 11:30:00,94.29,94.29,94.13,94.22,12120.0,85.4258,85.4258,85.2809,85.3624,12120.0
2023-10-12 11:35:00,94.25,94.25,94.13,94.18,8761.0,85.3896,85.3896,85.2809,85.3262,8761.0
2023-10-12 11:40:00,94.17,94.19,94.09,94.15,17647.0,85.3171,85.3352,85.2446,85.299,17647.0
2023-10-12 11:45:00,94.12,94.15,93.93,93.93,14719.0,85.2718,85.299,85.0997,85.0997,14719.0
2023-10-12 11:50:00,93.95,94.12,93.95,94.09,11291.0,85.1178,85.2718,85.1178,85.2446,11291.0
2023-10-12 11:55:00,94.09,94.41,94.08,94.41,13406.0,85.2446,85.5345,85.2356,85.5345,13406.0
2023-10-12 12:00:00,94.43,94.5,94.27,94.29,35235.0,85.5527,85.6161,85.4077,85.4258,35235.0
2023-10-12 12:05:00,94.35,94.41,94.29,94.38,7398.0,85.4802,85.5345,85.4258,85.5074,7398.0
2023-10-12 12:10:00,94.39,94.57,94.36,94.45,71415.0,85.5164,85.6795,85.4892,85.5708,71415.0
2023-10-12 12:15:00,94.48,94.51,94.37,94.48,30484.0,85.598,85.6251,85.4983,85.598,30484.0
2023-10-12 12:20:00,94.46,94.49,94.32,94.38,18071.0,85.5798,85.607,85.453,85.5074,18071.0
2023-10-12 12:25:00,94.38,94.44,94.26,94.3,25405.0,85.5074,85.5617,85.3986,85.4349,25405.0
2023-10-12 12:30:00,94.31,94.34,94.19,94.28,17765.0,85.4439,85.4711,85.3352,85.4168,17765.0
2023-10-12 12:35:00,94.29,94.29,94.18,94.27,11839.0,85.4258,85.4258,85.3262,85.4077,11839.0
2023-10-12 12:40:00,94.28,94.38,94.24,94.36,13476.0,85.4168,85.5074,85.3805,85.4892,13476.0
2023-10-12 12:45:00,94.34,94.34,94.26,94.32,11766.0,85.4711,85.4711,85.3986,85.453,11766.0
2023-10-12 12:50:00,94.33,94.34,94.27,94.3,9248.0,85.4621,85.4711,85.4077,85.4349,9248.0
2023-10-12 12:55:00,94.29,94.42,94.28,94.42,11683.0,85.4258,85.5436,85.4168,85.5436,11683.0
2023-10-12 13:00:00,94.4,94.41,93.92,93.99,29352.0,85.5255,85.5345,85.0906,85.154,29352.0
2023-10-12 13:05:00,93.99,94.04,93.81,93.85,23696.0,85.154,85.1993,84.9909,85.0272,23696.0
2023-10-12 13:10:00,93.83,93.97,93.8,93.94,9502.0,85.0091,85.1359,84.9819,85.1087,9502.0
2023-10-12 13:15:00,93.93,94.0,93.8,93.8,18539.0,85.0997,85.1631,84.9819,84.9819,18539.0
2023-10-12 13:20:00,93.81,94.0,93.8,93.94,15766.0,84.9909,85.1631,84.9819,85.1087,15766.0
2023-10-12 13:25:00,93.93,93.93,93.67,93.67,19542.0,85.0997,85.0997,84.8641,84.8641,19542.0
2023-10-12 13:30:00,93.67,93.8,93.59,93.69,25484.0,84.8641,84.9819,84.7916,84.8822,25484.0
2023-10-12 13:35:00,93.73,93.78,93.54,93.58,16074.0,84.9185,84.9638,84.7463,84.7826,16074.0
2023-10-12 13:40:00,93.54,93.57,93.45,93.45,16533.0,84.7463,84.7735,84.6648,84.6648,16533.0
2023-10-12 13:45:00,93.49,93.57,93.46,93.48,6305.0,84.701,84.7735,84.6738,84.692,6305.0
2023-10-12 13:50:00,93.5,93.51,93.38,93.47,12499.0,84.7101,84.7191,84.6014,84.6829,12499.0
2023-10-12 13:55:00,93.48,93.48,93.3,93.36,10344.0,84.692,84.692,84.5289,84.5832,10344.0
2023-10-12 14:00:00,93.35,93.52,93.34,93.44,19516.0,84.5742,84.7282,84.5651,84.6557,19516.0
2023-10-12 14:05:00,93.43,93.62,93.43,93.52,11911.0,84.6467,84.8188,84.6467,84.7282,11911.0
2023-10-12 14:10:00,93.5,93.52,93.4,93.47,12275.0,84.7101,84.7282,84.6195,84.6829,12275.0
2023-10-12 14:15:00,93.47,93.51,93.37,93.41,9644.0,84.6829,84.7191,84.5923,84.6285,9644.0
2023-10-12 14:20:00,93.4,93.62,93.4,93.58,15257.0,84.6195,84.8188,84.6195,84.7826,15257.0
2023-10-12 14:25:00,93.56,93.72,93.55,93.7,14251.0,84.7644,84.9094,84.7554,84.8913,14251.0
2023-10-12 14:30:00,93.69,93.76,93.6,93.74,17039.0,84.8822,84.9456,84.8007,84.9275,17039.0
2023-10-12 14:35:00,93.73,93.85,93.67,93.68,19766.0,84.9185,85.0272,84.8641,84.8732,19766.0
2023-10-12 14:40:00,93.69,93.7,93.59,93.69,15795.0,84.8822,84.8913,84.7916,84.8822,15795.0
2023-10-12 14:45:00,93.7,93.83,93.64,93.82,14975.0,84.8913,85.0091,84.8369,85.0,14975.0
2023-10-12 14:50:00,93.83,93.89,93.77,93.83,23917.0,85.0091,85.0634,84.9547,85.0091,23917.0
2023-10-12 14:55:00,93.83,93.84,93.76,93.79,22134.0,85.0091,85.0181,84.9456,84.9728,22134.0
2023-10-12 15:00:00,93.8,93.93,93.8,93.87,23683.0,84.9819,85.0997,84.9819,85.0453,23683.0
2023-10-12 15:05:00,93.87,94.02,93.8,94.02,26320.0,85.0453,85.1812,84.9819,85.1812,26320.0
2023-10-12 15:10:00,94.02,94.09,93.9,93.96,16776.0,85.1812,85.2446,85.0725,85.1268,16776.0
2023-10-12 15:15:00,93.95,94.13,93.83,94.08,30677.0,85.1178,85.2809,85.0091,85.2356,30677.0
2023-10-12 15:20:00,94.1,94.12,94.05,94.08,19466.0,85.2537,85.2718,85.2084,85.2356,19466.0
2023-10-12 15:25:00,94.08,94.08,93.95,94.03,16189.0,85.2356,85.2356,85.1178,85.1903,16189.0
2023-10-12 15:30:00,94.05,94.23,94.03,94.21,17570.0,85.2084,85.3715,85.1903,85.3533,17570.0
2023-10-12 15:35:00,94.2,94.4,94.19,94.38,21251.0,85.3443,85.5255,85.3352,85.5074,21251.0
2023-10-12 15:40:00,94.42,94.45,94.31,94.35,31603.0,85.5436,85.5708,85.4439,85.4802,31603.0
2023-10-12 15:45:00,94.36,94.4,94.23,94.4,35412.0,85.4892,85.5255,85.3715,85.5255,35412.0
2023-10-12 15:50:00,94.4,94.52,94.15,94.21,64992.0,85.5255,85.6342,85.299,85.3533,64992.0
2023-10-12 15:55:00,94.2,94.34,94.2,94.31,112920.0,85.3443,85.4711,85.3443,85.4439,112920.0
2023-10-13 09:30:00,94.86,95.23,94.68,94.81,90694.0,85.9422,86.2775,85.7792,85.8969,90694.0
2023-10-13 09:35:00,94.84,94.85,94.51,94.65,7363.0,85.9241,85.9332,85.6251,85.752,7363.0
2023-10-13 09:40:00,94.67,94.73,94.21,94.29,10625.0,85.7701,85.8245,85.3533,85.4258,10625.0
2023-10-13 09:45:00,94.37,94.82,94.37,94.8,3420.0,85.4983,85.906,85.4983,85.8879,3420.0
2023-10-13 09:50:00,94.86,94.95,94.76,94.9,24779.0,85.9422,86.0238,85.8516,85.9785,24779.0
2023-10-13 09:55:00,94.92,95.04,94.79,94.83,19934.0,85.9966,86.1053,85.8788,85.9151,19934.0
2023-10-13 10:00:00,94.8,94.8,94.48,94.55,11712.0,85.8879,85.8879,85.598,85.6614,11712.0
2023-10-13 10:05:00,94.55,94.63,94.37,94.59,10932.0,85.6614,85.7339,85.4983,85.6976,10932.0
2023-10-13 10:10:00,94.61,94.94,94.58,94.8,29388.0,85.7157,86.0147,85.6886,85.8879,29388.0
2023-10-13 10:15:00,94.82,94.89,94.7,94.8,7753.0,85.906,85.9694,85.7973,85.8879,7753.0
2023-10-13 10:20:00,94.8,95.06,94.79,95.03,9521.0,85.8879,86.1234,85.8788,86.0963,9521.0
2023-10-13 10:25:00,95.08,95.16,95.02,95.13,6081.0,86.1416,86.214,86.0872,86.1869,6081.0
2023-10-13 10:30:00,95.12,95.34,95.02,95.26,20547.0,86.1778,86.3771,86.0872,86.3046,20547.0
2023-10-13 10:35:00,95.24,95.24,94.83,94.85,10955.0,86.2865,86.2865,85.9151,85.9332,10955.0
2023-10-13 10:40:00,94.84,94.85,94.65,94.75,8224.0,85.9241,85.9332,85.752,85.8426,8224.0
2023-10-13 10:45:00,94.71,94.8,94.58,94.8,9566.0,85.8063,85.8879,85.6886,85.8879,9566.0
2023-10-13 10:50:00,94.72,94.77,94.49,94.53,12399.0,85.8154,85.8607,85.607,85.6433,12399.0
2023-10-13 10:55:00,94.52,94.56,94.42,94.43,13743.0,85.6342,85.6704,85.5436,85.5527,13743.0
2023-10-13 11:00:00,94.44,94.58,94.42,94.55,6462.0,85.5617,85.6886,85.5436,85.6614,6462.0
2023-10-13 11:05:00,94.54,94.54,94.27,94.39,9478.0,85.6523,85.6523,85.4077,85.5164,9478.0
2023-10-13 11:10:00,94.48,94.49,94.31,94.38,18705.0,85.598,85.607,85.4439,85.5074,18705.0
2023-10-13 11:15:00,94.38,94.64,94.37,94.58,10911.0,85.5074,85.7429,85.4983,85.6886,10911.0
2023-10-13 11:20:00,94.6,94.67,94.49,94.53,14312.0,85.7067,85.7701,85.607,85.6433,14312.0
2023-10-13 11:25:00,94.52,94.65,94.43,94.65,27117.0,85.6342,85.752,85.5527,85.752,27117.0
2023-10-13 11:30:00,94.64,94.71,94.58,94.67,15343.0,85.7429,85.8063,85.6886,85.7701,15343.0
2023-10-13 11:35:00,94.69,94.77,94.66,94.72,11086.0,85.7882,85.8607,85.761,85.8154,11086.0
2023-10-13 11:40:00,94.72,94.78,94.69,94.75,5985.0,85.8154,85.8698,85.7882,85.8426,5985.0
2023-10-13 11:45:00,94.75,94.76,94.63,94.76,6779.0,85.8426,85.8516,85.7339,85.8516,6779.0
2023-10-13 11:50:00,94.76,94.8,94.6,94.6,8132.0,85.8516,85.8879,85.7067,85.7067,8132.0
2023-10-13 11:55:00,94.6,94.6,94.34,94.39,12896.0,85.7067,85.7067,85.4711,85.5164,12896.0
2023-10-13 12:00:00,94.39,94.58,94.38,94.55,16867.0,85.5164,85.6886,85.5074,85.6614,16867.0
2023-10-13 12:05:00,94.55,94.67,94.53,94.66,33887.0,85.6614,85.7701,85.6433,85.761,33887.0
2023-10-13 12:10:00,94.65,94.65,94.41,94.44,10582.0,85.752,85.752,85.5345,85.5617,10582.0
2023-10-13 12:15:00,94.44,94.79,94.42,94.79,13568.0,85.5617,85.8788,85.5436,85.8788,13568.0
2023-10-13 12:20:00,94.8,94.85,94.75,94.84,22160.0,85.8879,85.9332,85.8426,85.9241,22160.0
2023-10-13 12:25:00,94.81,94.84,94.64,94.66,12708.0,85.8969,85.9241,85.7429,85.761,12708.0
2023-10-13 12:30:00,94.67,94.77,94.66,94.68,13102.0,85.7701,85.8607,85.761,85.7792,13102.0
2023-10-13 12:35:00,94.66,94.71,94.6,94.7,8219.0,85.761,85.8063,85.7067,85.7973,8219.0
2023-10-13 12:40:00,94.68,94.75,94.65,94.74,11381.0,85.7792,85.8426,85.752,85.8335,11381.0
2023-10-13 12:45:00,94.72,94.78,94.51,94.51,16158.0,85.8154,85.8698,85.6251,85.6251,16158.0
2023-10-13 12:50:00,94.51,94.51,94.3,94.41,7402.0,85.6251,85.6251,85.4349,85.5345,7402.0
2023-10-13 12:55:00,94.39,94.57,94.39,94.5,4350.0,85.5164,85.6795,85.5164,85.6161,4350.0
2023-10-13 13:00:00,94.49,94.75,94.49,94.59,17674.0,85.607,85.8426,85.607,85.6976,17674.0
2023-10-13 13:05:00,94.6,94.69,94.57,94.65,8524.0,85.7067,85.7882,85.6795,85.752,8524.0
2023-10-13 13:10:00,94.67,94.77,94.62,94.69,9236.0,85.7701,85.8607,85.7248,85.7882,9236.0
2023-10-13 13:15:00,94.64,94.9,94.62,94.89,15551.0,85.7429,85.9785,85.7248,85.9694,15551.0
2023-10-13 13:20:00,94.88,94.91,94.67,94.71,13181.0,85.9604,85.9875,85.7701,85.8063,13181.0
2023-10-13 13:25:00,94.73,94.83,94.7,94.77,9342.0,85.8245,85.9151,85.7973,85.8607,9342.0
2023-10-13 13:30:00,94.77,94.81,94.64,94.68,6841.0,85.8607,85.8969,85.7429,85.7792,6841.0
2023-10-13 13:35:00,94.72,94.86,94.63,94.85,23947.0,85.8154,85.9422,85.7339,85.9332,23947.0
2023-10-13 13:40:00,94.85,95.18,94.85,95.13,9302.0,85.9332,86.2322,85.9332,86.1869,9302.0
2023-10-13 13:45:00,95.13,95.13,94.97,95.02,17304.0,86.1869,86.1869,86.0419,86.0872,17304.0
2023-10-13 13:50:00,95.05,95.08,94.99,95.06,9554.0,86.1144,86.1416,86.06,86.1234,9554.0
2023-10-13 13:55:00,95.04,95.07,94.97,95.03,8659.0,86.1053,86.1325,86.0419,86.0963,8659.0
2023-10-13 14:00:00,95.03,95.04,94.94,94.94,5129.0,86.0963,86.1053,86.0147,86.0147,5129.0
2023-10-13 14:05:00,94.94,95.07,94.92,94.97,14194.0,86.0147,86.1325,85.9966,86.0419,14194.0
2023-10-13 14:10:00,94.97,95.1,94.97,95.06,7592.0,86.0419,86.1597,86.0419,86.1234,7592.0
2023-10-13 14:15:00,95.05,95.12,95.0,95.1,21031.0,86.1144,86.1778,86.0691,86.1597,21031.0
2023-10-13 14:20:00,95.1,95.16,95.06,95.06,11803.0,86.1597,86.214,86.1234,86.1234,11803.0
2023-10-13 14:25:00,95.01,95.03,94.9,94.96,10323.0,86.0781,86.0963,85.9785,86.0328,10323.0
2023-10-13 14:30:00,94.99,95.03,94.92,94.98,14710.0,86.06,86.0963,85.9966,86.051,14710.0
2023-10-13 14:35:00,95.01,95.01,94.74,94.78,10752.0,86.0781,86.0781,85.8335,85.8698,10752.0
2023-10-13 14:40:00,94.77,94.79,94.64,94.65,13736.0,85.8607,85.8788,85.7429,85.752,13736.0
2023-10-13 14:45:00,94.64,94.66,94.44,94.45,11962.0,85.7429,85.761,85.5617,85.5708,11962.0
2023-10-13 14:50:00,94.44,94.74,94.39,94.74,22809.0,85.5617,85.8335,85.5164,85.8335,22809.0
2023-10-13 14:55:00,94.74,94.74,94.6,94.64,11191.0,85.8335,85.8335,85.7067,85.7429,11191.0
2023-10-13 15:00:00,94.62,94.69,94.52,94.63,13234.0,85.7248,85.7882,85.6342,85.7339,13234.0
2023-10-13 15:05:00,94.63,94.71,94.45,94.65,15001.0,85.7339,85.8063,85.5708,85.752,15001.0
2023-10-13 15:10:00,94.63,94.8,94.62,94.66,11268.0,85.7339,85.8879,85.7248,85.761,11268.0
2023-10-13 15:15:00,94.66,94.66,94.42,94.43,18946.0,85.761,85.761,85.5436,85.5527,18946.0
2023-10-13 15:20:00,94.42,94.56,94.42,94.53,29506.0,85.5436,85.6704,85.5436,85.6433,29506.0
2023-10-13 15:25:00,94.54,94.54,94.21,94.25,24936.0,85.6523,85.6523,85.3533,85.3896,24936.0
2023-10-13 15:30:00,94.26,94.57,94.25,94.48,18923.0,85.3986,85.6795,85.3896,85.598,18923.0
2023-10-13 15:35:00,94.44,94.47,94.25,94.29,15385.0,85.5617,85.5889,85.3896,85.4258,15385.0
2023-10-13 15:40:00,94.29,94.35,94.17,94.2,24954.0,85.4258,85.4802,85.3171,85.3443,24954.0
2023-10-13 15:45:00,94.21,94.34,94.17,94.34,51134.0,85.3533,85.4711,85.3171,85.4711,51134.0
2023-10-13 15:50:00,94.35,94.46,94.3,94.41,73874.0,85.4802,85.5798,85.4349,85.5345,73874.0
2023-10-13 15:55:00,94.4,94.54,94.32,94.51,168664.0,85.5255,85.6523,85.453,85.6251,168664.0
2023-10-16 09:30:00,93.9,94.15,93.54,93.82,102769.0,85.0725,85.299,84.7463,85.0,102769.0
2023-10-16 09:35:00,93.84,93.86,93.22,93.53,77710.0,85.0181,85.0362,84.4564,84.7373,77710.0
2023-10-16 09:40:00,93.54,93.86,93.43,93.74,30505.0,84.7463,85.0362,84.6467,84.9275,30505.0
2023-10-16 09:45:00,93.82,93.98,93.7,93.98,23194.0,85.0,85.145,84.8913,85.145,23194.0
2023-10-16 09:50:00,93.94,94.32,93.93,94.1,16449.0,85.1087,85.453,85.0997,85.2537,16449.0
2023-10-16 09:55:00,94.06,94.11,93.5,93.62,23564.0,85.2174,85.2627,84.7101,84.8188,23564.0
2023-10-16 10:00:00,93.5,93.57,93.26,93.35,18513.0,84.7101,84.7735,84.4927,84.5742,18513.0
2023-10-16 10:05:00,93.36,93.42,93.17,93.41,10841.0,84.5832,84.6376,84.4111,84.6285,10841.0
2023-10-16 10:10:00,93.47,93.8,93.45,93.75,9646.0,84.6829,84.9819,84.6648,84.9366,9646.0
2023-10-16 10:15:00,93.75,93.85,93.68,93.81,21993.0,84.9366,85.0272,84.8732,84.9909,21993.0
2023-10-16 10:20:00,93.8,93.95,93.75,93.78,15826.0,84.9819,85.1178,84.9366,84.9638,15826.0
2023-10-16 10:25:00,93.78,93.91,93.67,93.87,28854.0,84.9638,85.0815,84.8641,85.0453,28854.0
2023-10-16 10:30:00,93.89,94.25,93.83,94.07,44538.0,85.0634,85.3896,85.0091,85.2265,44538.0
2023-10-16 10:35:00,94.09,94.16,94.02,94.02,20440.0,85.2446,85.308,85.1812,85.1812,20440.0
2023-10-16 10:40:00,94.02,94.16,94.0,94.16,15851.0,85.1812,85.308,85.1631,85.308,15851.0
2023-10-16 10:45:00,94.18,94.24,94.07,94.19,32217.0,85.3262,85.3805,85.2265,85.3352,32217.0
2023-10-16 10:50:00,94.19,94.37,94.17,94.23,32205.0,85.3352,85.4983,85.3171,85.3715,32205.0
2023-10-16 10:55:00,94.25,94.29,94.19,94.22,38119.0,85.3896,85.4258,85.3352,85.3624,38119.0
2023-10-16 11:00:00,94.24,94.51,94.24,94.51,33673.0,85.3805,85.6251,85.3805,85.6251,33673.0
2023-10-16 11:05:00,94.5,94.54,94.2,94.2,60451.0,85.6161,85.6523,85.3443,85.3443,60451.0
2023-10-16 11:10:00,94.23,94.29,94.12,94.18,17955.0,85.3715,85.4258,85.2718,85.3262,17955.0
2023-10-16 11:15:00,94.16,94.51,94.15,94.51,14249.0,85.308,85.6251,85.299,85.6251,14249.0
2023-10-16 11:20:00,94.49,94.83,94.48,94.67,33649.0,85.607,85.9151,85.598,85.7701,33649.0
2023-10-16 11:25:00,94.68,94.68,94.49,94.52,16961.0,85.7792,85.7792,85.607,85.6342,16961.0
2023-10-16 11:30:00,94.5,94.53,94.27,94.3,30744.0,85.6161,85.6433,85.4077,85.4349,30744.0
2023-10-16 11:35:00,94.3,94.52,94.28,94.47,17176.0,85.4349,85.6342,85.4168,85.5889,17176.0
2023-10-16 11:40:00,94.47,94.57,94.42,94.44,19194.0,85.5889,85.6795,85.5436,85.5617,19194.0
2023-10-16 11:45:00,94.42,94.42,94.27,94.28,16313.0,85.5436,85.5436,85.4077,85.4168,16313.0
2023-10-16 11:50:00,94.3,94.36,94.26,94.34,17229.0,85.4349,85.4892,85.3986,85.4711,17229.0
2023-10-16 11:55:00,94.32,94.51,94.32,94.4,65177.0,85.453,85.6251,85.453,85.5255,65177.0
2023-10-16 12:00:00,94.41,94.54,94.38,94.38,28044.0,85.5345,85.6523,85.5074,85.5074,28044.0
2023-10-16 12:05:00,94.38,94.44,94.34,94.37,22127.0,85.5074,85.5617,85.4711,85.4983,22127.0
2023-10-16 12:10:00,94.36,94.41,94.26,94.3,24138.0,85.4892,85.5345,85.3986,85.4349,24138.0
2023-10-16 12:15:00,94.3,94.5,94.29,94.43,30208.0,85.4349,85.6161,85.4258,85.5527,30208.0
2023-10-16 12:20:00,94.44,94.53,94.3,94.33,41269.0,85.5617,85.6433,85.4349,85.4621,41269.0
2023-10-16 12:25:00,94.36,94.42,94.2,94.25,61922.0,85.4892,85.5436,85.3443,85.3896,61922.0
2023-10-16 12:30:00,94.26,94.43,94.26,94.35,13535.0,85.3986,85.5527,85.3986,85.4802,13535.0
2023-10-16 12:35:00,94.35,94.4,94.25,94.31,66733.0,85.4802,85.5255,85.3896,85.4439,66733.0
2023-10-16 12:40:00,94.31,94.41,94.26,94.3,44262.0,85.4439,85.5345,85.3986,85.4349,44262.0
2023-10-16 12:45:00,94.3,94.41,94.29,94.33,27291.0,85.4349,85.5345,85.4258,85.4621,27291.0
2023-10-16 12:50:00,94.32,94.38,94.27,94.28,30178.0,85.453,85.5074,85.4077,85.4168,30178.0
2023-10-16 12:55:00,94.28,94.3,94.21,94.25,20516.0,85.4168,85.4349,85.3533,85.3896,20516.0
2023-10-16 13:00:00,94.25,94.44,94.24,94.41,13609.0,85.3896,85.5617,85.3805,85.5345,13609.0
2023-10-16 13:05:00,94.41,94.55,94.36,94.43,51102.0,85.5345,85.6614,85.4892,85.5527,51102.0
2023-10-16 13:10:00,94.42,94.49,94.42,94.47,16169.0,85.5436,85.607,85.5436,85.5889,16169.0
2023-10-16 13:15:00,94.47,94.47,94.4,94.4,23205.0,85.5889,85.5889,85.5255,85.5255,23205.0
2023-10-16 13:20:00,94.4,94.41,94.16,94.28,77469.0,85.5255,85.5345,85.308,85.4168,77469.0
2023-10-16 13:25:00,94.26,94.55,94.16,94.53,50162.0,85.3986,85.6614,85.308,85.6433,50162.0
2023-10-16 13:30:00,94.51,94.56,94.49,94.5,15005.0,85.6251,85.6704,85.607,85.6161,15005.0
2023-10-16 13:35:00,94.49,94.63,94.48,94.58,16776.0,85.607,85.7339,85.598,85.6886,16776.0
2023-10-16 13:40:00,94.6,94.74,94.59,94.7,9254.0,85.7067,85.8335,85.6976,85.7973,9254.0
2023-10-16 13:45:00,94.7,94.73,94.62,94.63,12112.0,85.7973,85.8245,85.7248,85.7339,12112.0
2023-10-16 13:50:00,94.64,94.66,94.59,94.63,12474.0,85.7429,85.761,85.6976,85.7339,12474.0
2023-10-16 13:55:00,94.63,94.82,94.62,94.74,16354.0,85.7339,85.906,85.7248,85.8335,16354.0
2023-10-16 14:00:00,94.74,94.87,94.74,94.85,27990.0,85.8335,85.9513,85.8335,85.9332,27990.0
2023-10-16 14:05:00,94.86,94.98,94.84,94.85,28683.0,85.9422,86.051,85.9241,85.9332,28683.0
2023-10-16 14:10:00,94.83,94.84,94.74,94.8,19119.0,85.9151,85.9241,85.8335,85.8879,19119.0
2023-10-16 14:15:00,94.83,94.92,94.8,94.87,19528.0,85.9151,85.9966,85.8879,85.9513,19528.0
2023-10-16 14:20:00,94.87,94.9,94.7,94.7,17381.0,85.9513,85.9785,85.7973,85.7973,17381.0
2023-10-16 14:25:00,94.69,94.74,94.61,94.62,22926.0,85.7882,85.8335,85.7157,85.7248,22926.0
2023-10-16 14:30:00,94.63,94.81,94.58,94.71,20795.0,85.7339,85.8969,85.6886,85.8063,20795.0
2023-10-16 14:35:00,94.73,94.73,94.6,94.66,24642.0,85.8245,85.8245,85.7067,85.761,24642.0
2023-10-16 14:40:00,94.66,94.71,94.59,94.59,94134.0,85.761,85.8063,85.6976,85.6976,94134.0
2023-10-16 14:45:00,94.6,94.77,94.56,94.76,85660.0,85.7067,85.8607,85.6704,85.8516,85660.0
2023-10-16 14:50:00,94.75,94.95,94.75,94.94,14994.0,85.8426,86.0238,85.8426,86.0147,14994.0
2023-10-16 14:55:00,94.92,95.11,94.87,95.11,17986.0,85.9966,86.1687,85.9513,86.1687,17986.0
2023-10-16 15:00:00,95.11,95.15,94.87,94.93,20996.0,86.1687,86.205,85.9513,86.0057,20996.0
2023-10-16 15:05:00,94.94,95.04,94.66,95.01,66705.0,86.0147,86.1053,85.761,86.0781,66705.0
2023-10-16 15:10:00,95.03,95.16,94.99,95.01,29343.0,86.0963,86.214,86.06,86.0781,29343.0
2023-10-16 15:15:00,95.01,95.07,94.99,94.99,10629.0,86.0781,86.1325,86.06,86.06,10629.0
2023-10-16 15:20:00,95.02,95.22,95.01,95.15,13656.0,86.0872,86.2684,86.0781,86.205,13656.0
2023-10-16 15:25:00,95.15,95.17,95.1,95.14,15635.0,86.205,86.2231,86.1597,86.1959,15635.0
2023-10-16 15:30:00,95.13,95.19,95.07,95.08,21484.0,86.1869,86.2412,86.1325,86.1416,21484.0
2023-10-16 15:35:00,95.08,95.08,94.94,94.95,22530.0,86.1416,86.1416,86.0147,86.0238,22530.0
2023-10-16 15:40:00,94.95,95.13,94.89,94.9,38228.0,86.0238,86.1869,85.9694,85.9785,38228.0
2023-10-16 15:45:00,94.89,94.97,94.84,94.86,90163.0,85.9694,86.0419,85.9241,85.9422,90163.0
2023-10-16 15:50:00,94.87,94.94,94.43,94.56,224063.0,85.9513,86.0147,85.5527,85.6704,224063.0
2023-10-16 15:55:00,94.56,94.81,94.48,94.61,233708.0,85.6704,85.8969,85.598,85.7157,233708.0
2023-10-17 09:30:00,94.0,94.45,93.7,94.37,94351.0,85.1631,85.5708,84.8913,85.4983,94351.0
2023-10-17 09:35:00,94.48,94.49,93.97,94.39,41884.0,85.598,85.607,85.1359,85.5164,41884.0
2023-10-17 09:40:00,94.39,94.45,94.12,94.22,45064.0,85.5164,85.5708,85.2718,85.3624,45064.0
2023-10-17 09:45:00,94.22,94.55,94.21,94.3,16812.0,85.3624,85.6614,85.3533,85.4349,16812.0
2023-10-17 09:50:00,94.27,94.43,94.15,94.2,23541.0,85.4077,85.5527,85.299,85.3443,23541.0
2023-10-17 09:55:00,94.2,94.28,94.01,94.07,56344.0,85.3443,85.4168,85.1721,85.2265,56344.0
2023-10-17 10:00:00,94.05,94.23,93.91,94.05,40383.0,85.2084,85.3715,85.0815,85.2084,40383.0
2023-10-17 10:05:00,94.06,94.22,93.89,94.14,45913.0,85.2174,85.3624,85.0634,85.2899,45913.0
2023-10-17 10:10:00,94.13,94.43,94.0,94.42,51944.0,85.2809,85.5527,85.1631,85.5436,51944.0
2023-10-17 10:15:00,94.42,94.42,94.22,94.31,12976.0,85.5436,85.5436,85.3624,85.4439,12976.0
2023-10-17 10:20:00,94.29,94.55,94.25,94.52,28783.0,85.4258,85.6614,85.3896,85.6342,28783.0
2023-10-17 10:25:00,94.54,94.69,94.54,94.63,10300.0,85.6523,85.7882,85.6523,85.7339,10300.0
2023-10-17 10:30:00,94.63,94.63,94.35,94.37,23250.0,85.7339,85.7339,85.4802,85.4983,23250.0
2023-10-17 10:35:00,94.38,94.46,94.32,94.37,10386.0,85.5074,85.5798,85.453,85.4983,10386.0
2023-10-17 10:40:00,94.38,94.39,94.24,94.37,12128.0,85.5074,85.5164,85.3805,85.4983,12128.0
2023-10-17 10:45:00,94.39,94.47,94.36,94.43,7003.0,85.5164,85.5889,85.4892,85.5527,7003.0
2023-10-17 10:50:00,94.41,94.47,94.32,94.38,20793.0,85.5345,85.5889,85.453,85.5074,20793.0
2023-10-17 10:55:00,94.39,94.55,94.38,94.49,50955.0,85.5164,85.6614,85.5074,85.607,50955.0
2023-10-17 11:00:00,94.49,94.49,94.38,94.45,56604.0,85.607,85.607,85.5074,85.5708,56604.0
2023-10-17 11:05:00,94.44,94.49,94.29,94.34,29099.0,85.5617,85.607,85.4258,85.4711,29099.0
2023-10-17 11:10:00,94.36,94.42,94.3,94.42,54399.0,85.4892,85.5436,85.4349,85.5436,54399.0
2023-10-17 11:15:00,94.43,94.6,94.42,94.42,32028.0,85.5527,85.7067,85.5436,85.5436,32028.0
2023-10-17 11:20:00,94.43,94.46,94.32,94.41,85691.0,85.5527,85.5798,85.453,85.5345,85691.0
2023-10-17 11:25:00,94.42,94.45,94.32,94.4,17116.0,85.5436,85.5708,85.453,85.5255,17116.0
2023-10-17 11:30:00,94.39,94.53,94.38,94.51,12701.0,85.5164,85.6433,85.5074,85.6251,12701.0
2023-10-17 11:35:00,94.51,94.57,94.36,94.45,26420.0,85.6251,85.6795,85.4892,85.5708,26420.0
2023-10-17 11:40:00,94.45,94.58,94.4,94.56,30511.0,85.5708,85.6886,85.5255,85.6704,30511.0
2023-10-17 11:45:00,94.54,94.82,94.52,94.8,38517.0,85.6523,85.906,85.6342,85.8879,38517.0
2023-10-17 11:50:00,94.83,94.88,94.77,94.82,21683.0,85.9151,85.9604,85.8607,85.906,21683.0
2023-10-17 11:55:00,94.87,94.88,94.69,94.76,63249.0,85.9513,85.9604,85.7882,85.8516,63249.0
2023-10-17 12:00:00,94.77,94.85,94.75,94.77,48533.0,85.8607,85.9332,85.8426,85.8607,48533.0
2023-10-17 12:05:00,94.76,94.81,94.65,94.67,28928.0,85.8516,85.8969,85.752,85.7701,28928.0
2023-10-17 12:10:00,94.66,94.67,94.55,94.56,51190.0,85.761,85.7701,85.6614,85.6704,51190.0
2023-10-17 12:15:00,94.56,94.58,94.42,94.48,25112.0,85.6704,85.6886,85.5436,85.598,25112.0
2023-10-17 12:20:00,94.47,94.53,94.45,94.48,12684.0,85.5889,85.6433,85.5708,85.598,12684.0
2023-10-17 12:25:00,94.49,94.54,94.45,94.54,29969.0,85.607,85.6523,85.5708,85.6523,29969.0
2023-10-17 12:30:00,94.55,94.56,94.33,94.33,11542.0,85.6614,85.6704,85.4621,85.4621,11542.0
2023-10-17 12:35:00,94.32,94.34,94.14,94.17,14866.0,85.453,85.4711,85.2899,85.3171,14866.0
2023-10-17 12:40:00,94.17,94.54,94.03,94.03,48851.0,85.3171,85.6523,85.1903,85.1903,48851.0
2023-10-17 12:45:00,94.05,94.06,93.85,93.86,9560.0,85.2084,85.2174,85.0272,85.0362,9560.0
2023-10-17 12:50:00,93.85,93.97,93.8,93.92,11348.0,85.0272,85.1359,84.9819,85.0906,11348.0
2023-10-17 12:55:00,93.94,93.99,93.64,93.69,26340.0,85.1087,85.154,84.8369,84.8822,26340.0
2023-10-17 13:00:00,93.69,93.69,93.46,93.54,20536.0,84.8822,84.8822,84.6738,84.7463,20536.0
2023-10-17 13:05:00,93.54,93.63,93.5,93.57,13616.0,84.7463,84.8279,84.7101,84.7735,13616.0
2023-10-17 13:10:00,93.55,93.55,93.37,93.37,13364.0,84.7554,84.7554,84.5923,84.5923,13364.0
2023-10-17 13:15:00,93.35,93.36,93.24,93.32,14641.0,84.5742,84.5832,84.4745,84.547,14641.0
2023-10-17 13:20:00,93.3,93.36,93.21,93.22,11883.0,84.5289,84.5832,84.4474,84.4564,11883.0
2023-10-17 13:25:00,93.23,93.32,93.22,93.32,13958.0,84.4655,84.547,84.4564,84.547,13958.0
2023-10-17 13:30:00,93.32,93.4,93.11,93.14,17390.0,84.547,84.6195,84.3568,84.3839,17390.0
2023-10-17 13:35:00,93.16,93.23,93.08,93.18,13492.0,84.4021,84.4655,84.3296,84.4202,13492.0
2023-10-17 13:40:00,93.18,93.27,93.08,93.18,14424.0,84.4202,84.5017,84.3296,84.4202,14424.0
2023-10-17 13:45:00,93.17,93.18,93.09,93.15,10738.0,84.4111,84.4202,84.3386,84.393,10738.0
2023-10-17 13:50:00,93.16,93.22,93.05,93.05,22653.0,84.4021,84.4564,84.3024,84.3024,22653.0
2023-10-17 13:55:00,93.05,93.12,93.01,93.1,10198.0,84.3024,84.3658,84.2662,84.3477,10198.0
2023-10-17 14:00:00,93.12,93.28,93.06,93.09,37807.0,84.3658,84.5108,84.3115,84.3386,37807.0
2023-10-17 14:05:00,93.09,93.14,93.01,93.12,12535.0,84.3386,84.3839,84.2662,84.3658,12535.0
2023-10-17 14:10:00,93.13,93.25,93.06,93.1,18581.0,84.3749,84.4836,84.3115,84.3477,18581.0
2023-10-17 14:15:00,93.13,93.24,93.11,93.19,13427.0,84.3749,84.4745,84.3568,84.4292,13427.0
2023-10-17 14:20:00,93.19,93.33,93.08,93.13,33918.0,84.4292,84.5561,84.3296,84.3749,33918.0
2023-10-17 14:25:00,93.14,93.25,93.12,93.24,12495.0,84.3839,84.4836,84.3658,84.4745,12495.0
2023-10-17 14:30:00,93.26,93.28,93.08,93.1,18842.0,84.4927,84.5108,84.3296,84.3477,18842.0
2023-10-17 14:35:00,93.1,93.18,93.03,93.17,13144.0,84.3477,84.4202,84.2843,84.4111,13144.0
2023-10-17 14:40:00,93.19,93.4,93.17,93.27,14036.0,84.4292,84.6195,84.4111,84.5017,14036.0
2023-10-17 14:45:00,93.26,93.28,93.17,93.21,11426.0,84.4927,84.5108,84.4111,84.4474,11426.0
2023-10-17 14:50:00,93.19,93.21,92.89,92.93,33200.0,84.4292,84.4474,84.1574,84.1937,33200.0
2023-10-17 14:55:00,92.91,93.1,92.84,93.04,16371.0,84.1756,84.3477,84.1121,84.2933,16371.0
2023-10-17 15:00:00,93.03,93.04,92.98,93.03,12237.0,84.2843,84.2933,84.239,84.2843,12237.0
2023-10-17 15:05:00,93.03,93.29,93.0,93.27,21635.0,84.2843,84.5198,84.2571,84.5017,21635.0
2023-10-17 15:10:00,93.24,93.35,93.23,93.29,17419.0,84.4745,84.5742,84.4655,84.5198,17419.0
2023-10-17 15:15:00,93.31,93.39,93.28,93.33,15830.0,84.5379,84.6104,84.5108,84.5561,15830.0
2023-10-17 15:20:00,93.36,93.43,93.36,93.39,16004.0,84.5832,84.6467,84.5832,84.6104,16004.0
2023-10-17 15:25:00,93.4,93.54,93.39,93.5,29563.0,84.6195,84.7463,84.6104,84.7101,29563.0
2023-10-17 15:30:00,93.52,93.59,93.45,93.52,26276.0,84.7282,84.7916,84.6648,84.7282,26276.0
2023-10-17 15:35:00,93.52,93.55,93.45,93.47,26429.0,84.7282,84.7554,84.6648,84.6829,26429.0
2023-10-17 15:40:00,93.48,93.49,93.39,93.41,41172.0,84.692,84.701,84.6104,84.6285,41172.0
2023-10-17 15:45:00,93.4,93.55,93.38,93.45,70689.0,84.6195,84.7554,84.6014,84.6648,70689.0
2023-10-17 15:50:00,93.44,93.56,93.39,93.48,101829.0,84.6557,84.7644,84.6104,84.692,101829.0
2023-10-17 15:55:00,93.49,93.55,93.33,93.35,223716.0,84.701,84.7554,84.5561,84.5742,223716.0
2023-10-18 09:30:00,93.24,93.54,93.1,93.3,76847.0,84.4745,84.7463,84.3477,84.5289,76847.0
2023-10-18 09:35:00,93.39,93.6,93.22,93.36,19288.0,84.6104,84.8007,84.4564,84.5832,19288.0
2023-10-18 09:40:00,93.34,93.34,92.9,93.09,71102.0,84.5651,84.5651,84.1665,84.3386,71102.0
2023-10-18 09:45:00,93.12,93.44,93.12,93.44,11510.0,84.3658,84.6557,84.3658,84.6557,11510.0
2023-10-18 09:50:00,93.44,93.48,93.14,93.22,18781.0,84.6557,84.692,84.3839,84.4564,18781.0
2023-10-18 09:55:00,93.19,93.26,92.89,92.92,14329.0,84.4292,84.4927,84.1574,84.1846,14329.0
2023-10-18 10:00:00,92.95,93.08,92.62,93.07,13387.0,84.2118,84.3296,83.9128,84.3205,13387.0
2023-10-18 10:05:00,93.04,93.4,93.03,93.31,14287.0,84.2933,84.6195,84.2843,84.5379,14287.0
2023-10-18 10:10:00,93.32,93.32,92.96,93.13,20796.0,84.547,84.547,84.2209,84.3749,20796.0
2023-10-18 10:15:00,93.09,93.28,93.07,93.28,18536.0,84.3386,84.5108,84.3205,84.5108,18536.0
2023-10-18 10:20:00,93.31,93.32,93.18,93.22,13335.0,84.5379,84.547,84.4202,84.4564,13335.0
2023-10-18 10:25:00,93.22,93.27,92.98,92.98,23233.0,84.4564,84.5017,84.239,84.239,23233.0
2023-10-18 10:30:00,92.96,93.25,92.96,93.18,8714.0,84.2209,84.4836,84.2209,84.4202,8714.0
2023-10-18 10:35:00,93.17,93.27,93.16,93.16,19444.0,84.4111,84.5017,84.4021,84.4021,19444.0
2023-10-18 10:40:00,93.17,93.22,93.07,93.08,12803.0,84.4111,84.4564,84.3205,84.3296,12803.0
2023-10-18 10:45:00,93.07,93.07,92.81,92.83,16697.0,84.3205,84.3205,84.085,84.1031,16697.0
2023-10-18 10:50:00,92.84,92.88,92.65,92.68,15909.0,84.1121,84.1484,83.94,83.9672,15909.0
2023-10-18 10:55:00,92.65,92.87,92.63,92.84,12709.0,83.94,84.1393,83.9219,84.1121,12709.0
2023-10-18 11:00:00,92.82,92.97,92.75,92.93,11787.0,84.094,84.2299,84.0306,84.1937,11787.0
2023-10-18 11:05:00,92.9,92.95,92.74,92.84,17150.0,84.1665,84.2118,84.0215,84.1121,17150.0
2023-10-18 11:10:00,92.87,92.87,92.75,92.82,11197.0,84.1393,84.1393,84.0306,84.094,11197.0
2023-10-18 11:15:00,92.83,92.9,92.74,92.76,11913.0,84.1031,84.1665,84.0215,84.0397,11913.0
2023-10-18 11:20:00,92.75,92.78,92.52,92.66,13822.0,84.0306,84.0578,83.8222,83.9491,13822.0
2023-10-18 11:25:00,92.68,92.77,92.62,92.68,11644.0,83.9672,84.0487,83.9128,83.9672,11644.0
2023-10-18 11:30:00,92.72,92.72,92.57,92.59,14538.0,84.0034,84.0034,83.8675,83.8856,14538.0
2023-10-18 11:35:00,92.59,92.6,92.41,92.46,20847.0,83.8856,83.8947,83.7226,83.7679,20847.0
2023-10-18 11:40:00,92.5,92.5,92.35,92.38,17450.0,83.8041,83.8041,83.6682,83.6954,17450.0
2023-10-18 11:45:00,92.38,92.4,92.14,92.19,14616.0,83.6954,83.7135,83.4779,83.5232,14616.0
2023-10-18 11:50:00,92.2,92.33,92.2,92.3,16889.0,83.5323,83.6501,83.5323,83.6229,16889.0
2023-10-18 11:55:00,92.31,92.39,92.28,92.37,11144.0,83.632,83.7044,83.6048,83.6863,11144.0
2023-10-18 12:00:00,92.36,92.58,92.28,92.57,26872.0,83.6773,83.8766,83.6048,83.8675,26872.0
2023-10-18 12:05:00,92.54,92.54,92.37,92.44,26391.0,83.8403,83.8403,83.6863,83.7497,26391.0
2023-10-18 12:10:00,92.46,92.47,92.27,92.3,20571.0,83.7679,83.7769,83.5957,83.6229,20571.0
2023-10-18 12:15:00,92.31,92.38,92.27,92.33,17172.0,83.632,83.6954,83.5957,83.6501,17172.0
2023-10-18 12:20:00,92.38,92.38,92.09,92.11,23017.0,83.6954,83.6954,83.4326,83.4508,23017.0
2023-10-18 12:25:00,92.09,92.24,92.04,92.09,43768.0,83.4326,83.5685,83.3873,83.4326,43768.0
2023-10-18 12:30:00,92.09,92.12,91.9,91.9,55446.0,83.4326,83.4598,83.2605,83.2605,55446.0
2023-10-18 12:35:00,91.93,92.17,91.82,92.11,87956.0,83.2877,83.5051,83.188,83.4508,87956.0
2023-10-18 12:40:00,92.09,92.17,91.96,92.08,25849.0,83.4326,83.5051,83.3149,83.4236,25849.0
2023-10-18 12:45:00,92.1,92.17,91.98,91.98,22095.0,83.4417,83.5051,83.333,83.333,22095.0
2023-10-18 12:50:00,92.0,92.08,91.87,92.06,11461.0,83.3511,83.4236,83.2333,83.4055,11461.0
2023-10-18 12:55:00,92.06,92.08,92.01,92.08,13211.0,83.4055,83.4236,83.3602,83.4236,13211.0
2023-10-18 13:00:00,92.05,92.35,92.0,92.33,61498.0,83.3964,83.6682,83.3511,83.6501,61498.0
2023-10-18 13:05:00,92.34,92.34,92.14,92.27,63309.0,83.6591,83.6591,83.4779,83.5957,63309.0
2023-10-18 13:10:00,92.27,92.37,92.17,92.23,69118.0,83.5957,83.6863,83.5051,83.5595,69118.0
2023-10-18 13:15:00,92.23,92.3,91.99,92.01,73606.0,83.5595,83.6229,83.342,83.3602,73606.0
2023-10-18 13:20:00,92.01,92.12,91.91,92.03,56175.0,83.3602,83.4598,83.2696,83.3783,56175.0
2023-10-18 13:25:00,92.02,92.05,91.97,92.04,29470.0,83.3692,83.3964,83.3239,83.3873,29470.0
2023-10-18 13:30:00,92.04,92.04,91.65,91.71,33694.0,83.3873,83.3873,83.034,83.0884,33694.0
2023-10-18 13:35:00,91.7,91.7,91.59,91.63,30960.0,83.0793,83.0793,82.9796,83.0159,30960.0
2023-10-18 13:40:00,91.61,91.8,91.6,91.75,30644.0,82.9978,83.1699,82.9887,83.1246,30644.0
2023-10-18 13:45:00,91.75,91.95,91.68,91.91,37121.0,83.1246,83.3058,83.0612,83.2696,37121.0
2023-10-18 13:50:00,91.9,92.06,91.9,92.05,29096.0,83.2605,83.4055,83.2605,83.3964,29096.0
2023-10-18 13:55:00,92.04,92.12,91.99,92.03,27869.0,83.3873,83.4598,83.342,83.3783,27869.0
2023-10-18 14:00:00,92.03,92.08,91.92,92.02,39311.0,83.3783,83.4236,83.2786,83.3692,39311.0
2023-10-18 14:05:00,92.03,92.24,91.99,92.18,54529.0,83.3783,83.5685,83.342,83.5142,54529.0
2023-10-18 14:10:00,92.2,92.2,92.04,92.11,23785.0,83.5323,83.5323,83.3873,83.4508,23785.0
2023-10-18 14:15:00,92.09,92.11,91.92,91.94,21215.0,83.4326,83.4508,83.2786,83.2967,21215.0
2023-10-18 14:20:00,91.94,91.96,91.86,91.92,18685.0,83.2967,83.3149,83.2243,83.2786,18685.0
2023-10-18 14:25:00,91.93,91.97,91.78,91.87,35954.0,83.2877,83.3239,83.1518,83.2333,35954.0
2023-10-18 14:30:00,91.86,92.01,91.85,91.9,34299.0,83.2243,83.3602,83.2152,83.2605,34299.0
2023-10-18 14:35:00,91.9,91.9,91.69,91.73,64532.0,83.2605,83.2605,83.0702,83.1065,64532.0
2023-10-18 14:40:00,91.73,91.84,91.7,91.78,94796.0,83.1065,83.2061,83.0793,83.1518,94796.0
2023-10-18 14:45:00,91.8,91.84,91.72,91.73,32775.0,83.1699,83.2061,83.0974,83.1065,32775.0
2023-10-18 14:50:00,91.74,91.77,91.51,91.54,31520.0,83.1155,83.1427,82.9072,82.9343,31520.0
2023-10-18 14:55:00,91.53,91.66,91.51,91.63,40031.0,82.9253,83.0431,82.9072,83.0159,40031.0
2023-10-18 15:00:00,91.62,91.64,91.46,91.61,46478.0,83.0068,83.0249,82.8619,82.9978,46478.0
2023-10-18 15:05:00,91.61,91.68,91.44,91.46,41903.0,82.9978,83.0612,82.8437,82.8619,41903.0
2023-10-18 15:10:00,91.44,91.55,91.44,91.45,30012.0,82.8437,82.9434,82.8437,82.8528,30012.0
2023-10-18 15:15:00,91.47,91.63,91.46,91.54,40232.0,82.8709,83.0159,82.8619,82.9343,40232.0
2023-10-18 15:20:00,91.54,91.63,91.49,91.59,44761.0,82.9343,83.0159,82.889,82.9796,44761.0
2023-10-18 15:25:00,91.59,91.59,91.44,91.52,45210.0,82.9796,82.9796,82.8437,82.9162,45210.0
2023-10-18 15:30:00,91.52,91.66,91.48,91.64,54390.0,82.9162,83.0431,82.88,83.0249,54390.0
2023-10-18 15:35:00,91.63,91.86,91.6,91.7,43991.0,83.0159,83.2243,82.9887,83.0793,43991.0
2023-10-18 15:40:00,91.69,91.74,91.59,91.59,76293.0,83.0702,83.1155,82.9796,82.9796,76293.0
2023-10-18 15:45:00,91.6,91.6,91.25,91.36,121545.0,82.9887,82.9887,82.6716,82.7713,121545.0
2023-10-18 15:50:00,91.37,91.42,91.02,91.08,257633.0,82.7803,82.8256,82.4632,82.5176,257633.0
2023-10-18 15:55:00,91.08,91.2,90.66,90.92,471255.0,82.5176,82.6263,82.1371,82.3726,471255.0
2023-10-19 09:30:00,88.04,88.91,86.38,87.24,209407.0,79.7634,80.5516,78.2594,79.0386,209407.0
2023-10-19 09:35:00,87.24,87.87,86.5,87.81,250369.0,79.0386,79.6094,78.3682,79.555,250369.0
2023-10-19 09:40:00,87.83,87.97,86.96,87.6,56878.0,79.5731,79.7,78.7849,79.3647,56878.0
2023-10-19 09:45:00,87.54,87.8,86.88,87.37,120811.0,79.3104,79.5459,78.7124,79.1564,120811.0
2023-10-19 09:50:00,87.48,87.74,87.07,87.63,51321.0,79.256,79.4916,78.8846,79.3919,51321.0
2023-10-19 09:55:00,87.61,87.78,87.03,87.51,179777.0,79.3738,79.5278,78.8483,79.2832,179777.0
2023-10-19 10:00:00,87.52,87.82,87.09,87.56,59810.0,79.2923,79.5641,78.9027,79.3285,59810.0
2023-10-19 10:05:00,87.56,87.56,87.08,87.18,42053.0,79.3285,79.3285,78.8936,78.9842,42053.0
2023-10-19 10:10:00,87.27,87.34,86.84,87.06,65348.0,79.0658,79.1292,78.6762,78.8755,65348.0
2023-10-19 10:15:00,87.16,87.2,86.24,86.24,96158.0,78.9661,79.0023,78.1326,78.1326,96158.0
2023-10-19 10:20:00,86.3,86.6,86.12,86.39,76860.0,78.187,78.4588,78.0239,78.2685,76860.0
2023-10-19 10:25:00,86.36,86.41,85.75,86.06,183369.0,78.2413,78.2866,77.6887,77.9695,183369.0
2023-10-19 10:30:00,86.05,86.15,85.66,85.99,144507.0,77.9605,78.0511,77.6071,77.9061,144507.0
2023-10-19 10:35:00,85.99,86.36,85.88,85.88,60855.0,77.9061,78.2413,77.8064,77.8064,60855.0
2023-10-19 10:40:00,85.91,86.47,85.79,86.44,70886.0,77.8336,78.341,77.7249,78.3138,70886.0
2023-10-19 10:45:00,86.36,86.41,86.01,86.08,37436.0,78.2413,78.2866,77.9242,77.9876,37436.0
2023-10-19 10:50:00,86.08,86.13,85.9,86.03,63245.0,77.9876,78.0329,77.8246,77.9423,63245.0
2023-10-19 10:55:00,85.98,86.04,85.51,85.75,43838.0,77.897,77.9514,77.4712,77.6887,43838.0
2023-10-19 11:00:00,85.7,85.96,85.46,85.87,187011.0,77.6434,77.8789,77.4259,77.7974,187011.0
2023-10-19 11:05:00,85.87,86.44,85.83,86.26,70645.0,77.7974,78.3138,77.7611,78.1507,70645.0
2023-10-19 11:10:00,86.18,86.19,85.84,86.09,51042.0,78.0782,78.0873,77.7702,77.9967,51042.0
2023-10-19 11:15:00,86.08,86.32,85.0,85.7,32307.0,77.9876,78.2051,77.0092,77.6434,32307.0
2023-10-19 11:20:00,85.64,86.06,85.48,86.04,39860.0,77.589,77.9695,77.444,77.9514,39860.0
2023-10-19 11:25:00,86.1,86.14,85.78,85.88,83333.0,78.0058,78.042,77.7158,77.8064,83333.0
2023-10-19 11:30:00,85.9,86.04,85.74,85.97,44320.0,77.8246,77.9514,77.6796,77.888,44320.0
2023-10-19 11:35:00,85.98,86.44,85.92,86.23,45336.0,77.897,78.3138,77.8427,78.1235,45336.0
2023-10-19 11:40:00,86.24,86.72,86.19,86.38,32525.0,78.1326,78.5675,78.0873,78.2594,32525.0
2023-10-19 11:45:00,86.41,86.57,86.09,86.17,39006.0,78.2866,78.4316,77.9967,78.0692,39006.0
2023-10-19 11:50:00,86.16,86.41,86.07,86.4,39455.0,78.0601,78.2866,77.9786,78.2776,39455.0
2023-10-19 11:55:00,86.44,86.54,86.28,86.41,56249.0,78.3138,78.4044,78.1688,78.2866,56249.0
2023-10-19 12:00:00,86.38,86.7,86.23,86.63,47708.0,78.2594,78.5494,78.1235,78.4859,47708.0
2023-10-19 12:05:00,86.6,86.96,86.56,86.77,83794.0,78.4588,78.7849,78.4225,78.6128,83794.0
2023-10-19 12:10:00,86.76,86.94,86.69,86.83,49983.0,78.6037,78.7668,78.5403,78.6671,49983.0
2023-10-19 12:15:00,86.8,87.21,86.77,87.21,41290.0,78.64,79.0114,78.6128,79.0114,41290.0
2023-10-19 12:20:00,87.21,87.49,87.18,87.27,42750.0,79.0114,79.2651,78.9842,79.0658,42750.0
2023-10-19 12:25:00,87.27,87.27,86.31,86.4,76178.0,79.0658,79.0658,78.196,78.2776,76178.0
2023-10-19 12:30:00,86.37,86.67,86.3,86.37,38755.0,78.2504,78.5222,78.187,78.2504,38755.0
2023-10-19 12:35:00,86.34,86.34,86.09,86.25,21796.0,78.2232,78.2232,77.9967,78.1417,21796.0
2023-10-19 12:40:00,86.27,86.48,86.08,86.45,21561.0,78.1598,78.35,77.9876,78.3229,21561.0
2023-10-19 12:45:00,86.42,86.89,86.41,86.89,21485.0,78.2957,78.7215,78.2866,78.7215,21485.0
2023-10-19 12:50:00,86.82,87.15,86.73,87.04,19887.0,78.6581,78.957,78.5765,78.8574,19887.0
2023-10-19 12:55:00,87.11,87.29,87.05,87.19,18816.0,78.9208,79.0839,78.8665,78.9933,18816.0
2023-10-19 13:00:00,87.19,87.23,86.92,86.94,40768.0,78.9933,79.0295,78.7487,78.7668,40768.0
2023-10-19 13:05:00,86.96,87.18,86.93,87.11,30157.0,78.7849,78.9842,78.7577,78.9208,30157.0
2023-10-19 13:10:00,87.11,87.11,86.73,86.83,31797.0,78.9208,78.9208,78.5765,78.6671,31797.0
2023-10-19 13:15:00,86.83,87.06,86.66,86.73,20279.0,78.6671,78.8755,78.5131,78.5765,20279.0
2023-10-19 13:20:00,86.77,86.77,86.44,86.67,31810.0,78.6128,78.6128,78.3138,78.5222,31810.0
2023-10-19 13:25:00,86.63,86.73,86.48,86.67,45858.0,78.4859,78.5765,78.35,78.5222,45858.0
2023-10-19 13:30:00,86.65,86.93,86.46,86.53,28551.0,78.5041,78.7577,78.3319,78.3953,28551.0
2023-10-19 13:35:00,86.53,86.61,86.25,86.34,53017.0,78.3953,78.4678,78.1417,78.2232,53017.0
2023-10-19 13:40:00,86.31,86.44,86.2,86.44,54465.0,78.196,78.3138,78.0964,78.3138,54465.0
2023-10-19 13:45:00,86.45,86.69,86.36,86.65,115661.0,78.3229,78.5403,78.2413,78.5041,115661.0
2023-10-19 13:50:00,86.64,86.88,86.6,86.85,90153.0,78.495,78.7124,78.4588,78.6853,90153.0
2023-10-19 13:55:00,86.87,87.05,86.77,86.85,35592.0,78.7034,78.8665,78.6128,78.6853,35592.0
2023-10-19 14:00:00,86.83,86.99,86.62,86.82,21707.0,78.6671,78.8121,78.4769,78.6581,21707.0
2023-10-19 14:05:00,86.81,87.03,86.65,86.8,39469.0,78.649,78.8483,78.5041,78.64,39469.0
2023-10-19 14:10:00,86.83,86.88,86.72,86.73,20636.0,78.6671,78.7124,78.5675,78.5765,20636.0
2023-10-19 14:15:00,86.74,86.74,86.38,86.57,42472.0,78.5856,78.5856,78.2594,78.4316,42472.0
2023-10-19 14:20:00,86.59,86.71,86.5,86.51,30210.0,78.4497,78.5584,78.3682,78.3772,30210.0
2023-10-19 14:25:00,86.48,86.68,86.47,86.59,36673.0,78.35,78.5312,78.341,78.4497,36673.0
2023-10-19 14:30:00,86.6,87.01,86.6,86.81,119347.0,78.4588,78.8302,78.4588,78.649,119347.0
2023-10-19 14:35:00,86.84,87.04,86.53,87.03,155365.0,78.6762,78.8574,78.3953,78.8483,155365.0
2023-10-19 14:40:00,87.03,87.1,86.46,86.56,135700.0,78.8483,78.9118,78.3319,78.4225,135700.0
2023-10-19 14:45:00,86.57,86.59,86.22,86.23,34728.0,78.4316,78.4497,78.1145,78.1235,34728.0
2023-10-19 14:50:00,86.22,86.53,86.13,86.45,71654.0,78.1145,78.3953,78.0329,78.3229,71654.0
2023-10-19 14:55:00,86.48,86.55,86.34,86.44,82874.0,78.35,78.4135,78.2232,78.3138,82874.0
2023-10-19 15:00:00,86.41,86.57,86.41,86.5,93624.0,78.2866,78.4316,78.2866,78.3682,93624.0
2023-10-19 15:05:00,86.5,86.52,86.2,86.25,48205.0,78.3682,78.3863,78.0964,78.1417,48205.0
2023-10-19 15:10:00,86.21,86.25,85.96,85.96,33734.0,78.1054,78.1417,77.8789,77.8789,33734.0
2023-10-19 15:15:00,85.96,86.39,85.76,86.22,207144.0,77.8789,78.2685,77.6977,78.1145,207144.0
2023-10-19 15:20:00,86.26,86.26,85.63,85.76,57829.0,78.1507,78.1507,77.5799,77.6977,57829.0
2023-10-19 15:25:00,85.75,86.17,85.73,85.86,117313.0,77.6887,78.0692,77.6705,77.7883,117313.0
2023-10-19 15:30:00,85.92,86.37,85.92,86.23,119913.0,77.8427,78.2504,77.8427,78.1235,119913.0
2023-10-19 15:35:00,86.23,86.26,86.02,86.11,62164.0,78.1235,78.1507,77.9333,78.0148,62164.0
2023-10-19 15:40:00,86.08,86.2,85.81,85.82,171175.0,77.9876,78.0964,77.743,77.7521,171175.0
2023-10-19 15:45:00,85.81,86.02,85.68,86.02,174277.0,77.743,77.9333,77.6252,77.9333,174277.0
2023-10-19 15:50:00,86.0,86.15,85.94,86.11,294280.0,77.9152,78.0511,77.8608,78.0148,294280.0
2023-10-19 15:55:00,86.11,86.12,85.7,85.84,480408.0,78.0148,78.0239,77.6434,77.7702,480408.0
2023-10-20 09:30:00,86.06,86.75,85.92,86.69,165163.0,77.9695,78.5947,77.8427,78.5403,165163.0
2023-10-20 09:35:00,86.74,86.74,86.29,86.73,20275.0,78.5856,78.5856,78.1779,78.5765,20275.0
2023-10-20 09:40:00,86.72,87.31,86.69,87.07,77903.0,78.5675,79.102,78.5403,78.8846,77903.0
2023-10-20 09:45:00,87.15,87.33,86.93,87.25,50877.0,78.957,79.1201,78.7577,79.0476,50877.0
2023-10-20 09:50:00,87.32,87.4,86.98,87.1,45892.0,79.1111,79.1835,78.803,78.9118,45892.0
2023-10-20 09:55:00,87.14,87.23,86.71,86.95,84947.0,78.948,79.0295,78.5584,78.7759,84947.0
2023-10-20 10:00:00,86.91,86.95,86.5,86.6,52442.0,78.7396,78.7759,78.3682,78.4588,52442.0
2023-10-20 10:05:00,86.58,87.0,86.49,87.0,12041.0,78.4406,78.8212,78.3591,78.8212,12041.0
2023-10-20 10:10:00,87.02,87.48,86.99,87.47,39211.0,78.8393,79.256,78.8121,79.247,39211.0
2023-10-20 10:15:00,87.47,87.5,87.21,87.28,30515.0,79.247,79.2741,79.0114,79.0748,30515.0
2023-10-20 10:20:00,87.25,87.28,86.94,87.11,56709.0,79.0476,79.0748,78.7668,78.9208,56709.0
2023-10-20 10:25:00,87.15,87.15,86.76,86.81,30290.0,78.957,78.957,78.6037,78.649,30290.0
2023-10-20 10:30:00,86.81,87.17,86.81,87.16,51896.0,78.649,78.9752,78.649,78.9661,51896.0
2023-10-20 10:35:00,87.17,87.17,86.76,86.92,38555.0,78.9752,78.9752,78.6037,78.7487,38555.0
2023-10-20 10:40:00,86.88,86.92,86.78,86.87,35636.0,78.7124,78.7487,78.6218,78.7034,35636.0
2023-10-20 10:45:00,86.89,87.46,86.85,87.41,12244.0,78.7215,79.2379,78.6853,79.1926,12244.0
2023-10-20 10:50:00,87.44,87.55,87.33,87.45,25364.0,79.2198,79.3194,79.1201,79.2288,25364.0
2023-10-20 10:55:00,87.45,87.6,87.39,87.49,19632.0,79.2288,79.3647,79.1745,79.2651,19632.0
2023-10-20 11:00:00,87.51,87.51,87.36,87.44,25006.0,79.2832,79.2832,79.1473,79.2198,25006.0
2023-10-20 11:05:00,87.46,87.59,87.29,87.33,28338.0,79.2379,79.3557,79.0839,79.1201,28338.0
2023-10-20 11:10:00,87.33,87.73,87.24,87.7,28793.0,79.1201,79.4825,79.0386,79.4553,28793.0
2023-10-20 11:15:00,87.72,87.73,87.52,87.61,21929.0,79.4735,79.4825,79.2923,79.3738,21929.0
2023-10-20 11:20:00,87.64,87.67,87.11,87.17,21999.0,79.401,79.4282,78.9208,78.9752,21999.0
2023-10-20 11:25:00,87.16,87.31,87.13,87.31,27555.0,78.9661,79.102,78.9389,79.102,27555.0
2023-10-20 11:30:00,87.28,87.28,87.03,87.03,47558.0,79.0748,79.0748,78.8483,78.8483,47558.0
2023-10-20 11:35:00,87.11,87.32,87.1,87.28,19814.0,78.9208,79.1111,78.9118,79.0748,19814.0
2023-10-20 11:40:00,87.28,87.42,87.18,87.25,15778.0,79.0748,79.2017,78.9842,79.0476,15778.0
2023-10-20 11:45:00,87.25,87.38,87.2,87.36,27934.0,79.0476,79.1654,79.0023,79.1473,27934.0
2023-10-20 11:50:00,87.37,87.38,87.08,87.31,22900.0,79.1564,79.1654,78.8936,79.102,22900.0
2023-10-20 11:55:00,87.3,87.45,87.16,87.17,18431.0,79.0929,79.2288,78.9661,78.9752,18431.0
2023-10-20 12:00:00,87.13,87.29,86.9,86.98,15123.0,78.9389,79.0839,78.7306,78.803,15123.0
2023-10-20 12:05:00,87.0,87.08,86.94,87.04,11858.0,78.8212,78.8936,78.7668,78.8574,11858.0
2023-10-20 12:10:00,87.02,87.34,87.02,87.32,25321.0,78.8393,79.1292,78.8393,79.1111,25321.0
2023-10-20 12:15:00,87.29,87.38,87.29,87.37,15634.0,79.0839,79.1654,79.0839,79.1564,15634.0
2023-10-20 12:20:00,87.37,87.69,87.37,87.65,27392.0,79.1564,79.4463,79.1564,79.41,27392.0
2023-10-20 12:25:00,87.64,87.67,87.38,87.58,23170.0,79.401,79.4282,79.1654,79.3466,23170.0
2023-10-20 12:30:00,87.56,87.66,87.38,87.46,29453.0,79.3285,79.4191,79.1654,79.2379,29453.0
2023-10-20 12:35:00,87.44,87.55,87.4,87.53,61014.0,79.2198,79.3194,79.1835,79.3013,61014.0
2023-10-20 12:40:00,87.5,87.55,87.45,87.53,19569.0,79.2741,79.3194,79.2288,79.3013,19569.0
2023-10-20 12:45:00,87.55,87.59,87.4,87.43,61248.0,79.3194,79.3557,79.1835,79.2107,61248.0
2023-10-20 12:50:00,87.44,87.44,87.31,87.39,15906.0,79.2198,79.2198,79.102,79.1745,15906.0
2023-10-20 12:55:00,87.41,87.49,87.3,87.48,15487.0,79.1926,79.2651,79.0929,79.256,15487.0
2023-10-20 13:00:00,87.48,87.49,87.15,87.19,13867.0,79.256,79.2651,78.957,78.9933,13867.0
2023-10-20 13:05:00,87.18,87.19,87.05,87.09,18948.0,78.9842,78.9933,78.8665,78.9027,18948.0
2023-10-20 13:10:00,87.13,87.19,87.07,87.14,16472.0,78.9389,78.9933,78.8846,78.948,16472.0
2023-10-20 13:15:00,87.13,87.47,87.1,87.47,18772.0,78.9389,79.247,78.9118,79.247,18772.0
2023-10-20 13:20:00,87.47,87.5,87.36,87.37,33367.0,79.247,79.2741,79.1473,79.1564,33367.0
2023-10-20 13:25:00,87.38,87.38,87.21,87.26,21616.0,79.1654,79.1654,79.0114,79.0567,21616.0
2023-10-20 13:30:00,87.28,87.28,87.12,87.2,16202.0,79.0748,79.0748,78.9299,79.0023,16202.0
2023-10-20 13:35:00,87.2,87.21,87.03,87.03,10056.0,79.0023,79.0114,78.8483,78.8483,10056.0
2023-10-20 13:40:00,87.04,87.17,86.96,87.09,15315.0,78.8574,78.9752,78.7849,78.9027,15315.0
2023-10-20 13:45:00,87.05,87.13,86.93,87.11,20524.0,78.8665,78.9389,78.7577,78.9208,20524.0
2023-10-20 13:50:00,87.1,87.18,87.06,87.18,21038.0,78.9118,78.9842,78.8755,78.9842,21038.0
2023-10-20 13:55:00,87.17,87.27,87.15,87.27,13445.0,78.9752,79.0658,78.957,79.0658,13445.0
2023-10-20 14:00:00,87.29,87.4,87.27,87.35,34151.0,79.0839,79.1835,79.0658,79.1382,34151.0
2023-10-20 14:05:00,87.35,87.42,87.27,87.37,23203.0,79.1382,79.2017,79.0658,79.1564,23203.0
2023-10-20 14:10:00,87.35,87.42,87.29,87.4,18981.0,79.1382,79.2017,79.0839,79.1835,18981.0
2023-10-20 14:15:00,87.42,87.52,87.41,87.44,19408.0,79.2017,79.2923,79.1926,79.2198,19408.0
2023-10-20 14:20:00,87.47,87.5,87.38,87.41,29368.0,79.247,79.2741,79.1654,79.1926,29368.0
2023-10-20 14:25:00,87.4,87.44,87.25,87.28,26620.0,79.1835,79.2198,79.0476,79.0748,26620.0
2023-10-20 14:30:00,87.27,87.44,87.17,87.42,24792.0,79.0658,79.2198,78.9752,79.2017,24792.0
2023-10-20 14:35:00,87.4,87.55,87.32,87.34,26697.0,79.1835,79.3194,79.1111,79.1292,26697.0
2023-10-20 14:40:00,87.34,87.44,87.3,87.42,19855.0,79.1292,79.2198,79.0929,79.2017,19855.0
2023-10-20 14:45:00,87.42,87.55,87.4,87.41,25518.0,79.2017,79.3194,79.1835,79.1926,25518.0
2023-10-20 14:50:00,87.4,87.43,87.34,87.37,19533.0,79.1835,79.2107,79.1292,79.1564,19533.0
2023-10-20 14:55:00,87.38,87.47,87.27,87.31,30530.0,79.1654,79.247,79.0658,79.102,30530.0
2023-10-20 15:00:00,87.31,87.5,87.28,87.39,36005.0,79.102,79.2741,79.0748,79.1745,36005.0
2023-10-20 15:05:00,87.4,87.45,87.12,87.14,29744.0,79.1835,79.2288,78.9299,78.948,29744.0
2023-10-20 15:10:00,87.15,87.16,86.74,86.8,46257.0,78.957,78.9661,78.5856,78.64,46257.0
2023-10-20 15:15:00,86.78,86.81,86.63,86.76,47876.0,78.6218,78.649,78.4859,78.6037,47876.0
2023-10-20 15:20:00,86.75,86.79,86.38,86.5,45235.0,78.5947,78.6309,78.2594,78.3682,45235.0
2023-10-20 15:25:00,86.5,86.67,86.43,86.64,28291.0,78.3682,78.5222,78.3047,78.495,28291.0
2023-10-20 15:30:00,86.65,86.76,86.62,86.75,30492.0,78.5041,78.6037,78.4769,78.5947,30492.0
2023-10-20 15:35:00,86.75,86.82,86.57,86.66,36245.0,78.5947,78.6581,78.4316,78.5131,36245.0
2023-10-20 15:40:00,86.66,86.66,86.43,86.43,33770.0,78.5131,78.5131,78.3047,78.3047,33770.0
2023-10-20 15:45:00,86.42,86.6,86.34,86.54,59493.0,78.2957,78.4588,78.2232,78.4044,59493.0
2023-10-20 15:50:00,86.53,86.53,86.33,86.34,86124.0,78.3953,78.3953,78.2141,78.2232,86124.0
2023-10-20 15:55:00,86.33,86.5,86.12,86.13,316064.0,78.2141,78.3682,78.0239,78.0329,316064.0
2023-10-23 09:30:00,85.29,85.57,84.81,84.88,138633.0,77.2719,77.5256,76.837,76.9005,138633.0
2023-10-23 09:35:00,84.87,85.14,84.77,84.95,52267.0,76.8914,77.136,76.8008,76.9639,52267.0
2023-10-23 09:40:00,84.92,84.98,84.72,84.83,14523.0,76.9367,76.9911,76.7555,76.8552,14523.0
2023-10-23 09:45:00,84.83,85.15,84.77,84.98,24139.0,76.8552,77.1451,76.8008,76.9911,24139.0
2023-10-23 09:50:00,85.04,85.31,85.01,85.28,17310.0,77.0454,77.29,77.0182,77.2628,17310.0
2023-10-23 09:55:00,85.21,85.31,85.09,85.19,34625.0,77.1994,77.29,77.0907,77.1813,34625.0
2023-10-23 10:00:00,85.15,85.16,84.91,84.92,29437.0,77.1451,77.1541,76.9276,76.9367,29437.0
2023-10-23 10:05:00,84.92,85.66,84.91,85.65,44061.0,76.9367,77.6071,76.9276,77.5981,44061.0
2023-10-23 10:10:00,85.64,85.79,85.61,85.67,21288.0,77.589,77.7249,77.5618,77.6162,21288.0
2023-10-23 10:15:00,85.7,85.83,85.54,85.78,10289.0,77.6434,77.7611,77.4984,77.7158,10289.0
2023-10-23 10:20:00,85.74,85.79,85.55,85.59,10599.0,77.6796,77.7249,77.5075,77.5437,10599.0
2023-10-23 10:25:00,85.6,85.88,85.17,85.2,32620.0,77.5528,77.8064,77.1632,77.1904,32620.0
2023-10-23 10:30:00,85.18,85.35,85.12,85.34,30298.0,77.1722,77.3263,77.1179,77.3172,30298.0
2023-10-23 10:35:00,85.31,85.61,85.29,85.56,41464.0,77.29,77.5618,77.2719,77.5165,41464.0
2023-10-23 10:40:00,85.54,85.82,85.52,85.76,64318.0,77.4984,77.7521,77.4803,77.6977,64318.0
2023-10-23 10:45:00,85.77,85.89,85.72,85.75,25261.0,77.7068,77.8155,77.6615,77.6887,25261.0
2023-10-23 10:50:00,85.76,86.03,85.74,85.86,48938.0,77.6977,77.9423,77.6796,77.7883,48938.0
2023-10-23 10:55:00,85.87,86.03,85.86,86.0,35960.0,77.7974,77.9423,77.7883,77.9152,35960.0
2023-10-23 11:00:00,86.01,86.34,86.01,86.29,35925.0,77.9242,78.2232,77.9242,78.1779,35925.0
2023-10-23 11:05:00,86.32,86.45,86.31,86.41,26551.0,78.2051,78.3229,78.196,78.2866,26551.0
2023-10-23 11:10:00,86.37,86.44,86.2,86.41,23684.0,78.2504,78.3138,78.0964,78.2866,23684.0
2023-10-23 11:15:00,86.44,86.53,86.34,86.53,29527.0,78.3138,78.3953,78.2232,78.3953,29527.0
2023-10-23 11:20:00,86.54,86.84,86.49,86.84,37039.0,78.4044,78.6762,78.3591,78.6762,37039.0
2023-10-23 11:25:00,86.86,87.0,86.84,87.0,39797.0,78.6943,78.8212,78.6762,78.8212,39797.0
2023-10-23 11:30:00,87.0,87.06,86.89,87.05,56194.0,78.8212,78.8755,78.7215,78.8665,56194.0
2023-10-23 11:35:00,87.06,87.23,87.03,87.12,35618.0,78.8755,79.0295,78.8483,78.9299,35618.0
2023-10-23 11:40:00,87.11,87.17,86.78,86.81,32371.0,78.9208,78.9752,78.6218,78.649,32371.0
2023-10-23 11:45:00,86.79,86.84,86.5,86.57,25596.0,78.6309,78.6762,78.3682,78.4316,25596.0
2023-10-23 11:50:00,86.57,86.72,86.51,86.64,26732.0,78.4316,78.5675,78.3772,78.495,26732.0
2023-10-23 11:55:00,86.64,86.77,86.61,86.71,19927.0,78.495,78.6128,78.4678,78.5584,19927.0
2023-10-23 12:00:00,86.72,86.74,86.57,86.63,18888.0,78.5675,78.5856,78.4316,78.4859,18888.0
2023-10-23 12:05:00,86.66,86.7,86.6,86.65,28256.0,78.5131,78.5494,78.4588,78.5041,28256.0
2023-10-23 12:10:00,86.64,86.68,86.6,86.66,22773.0,78.495,78.5312,78.4588,78.5131,22773.0
2023-10-23 12:15:00,86.65,86.65,86.29,86.33,39881.0,78.5041,78.5041,78.1779,78.2141,39881.0
2023-10-23 12:20:00,86.34,86.62,86.23,86.61,27613.0,78.2232,78.4769,78.1235,78.4678,27613.0
2023-10-23 12:25:00,86.61,86.67,86.57,86.65,28604.0,78.4678,78.5222,78.4316,78.5041,28604.0
2023-10-23 12:30:00,86.63,86.66,86.5,86.65,31126.0,78.4859,78.5131,78.3682,78.5041,31126.0
2023-10-23 12:35:00,86.66,86.79,86.64,86.77,28904.0,78.5131,78.6309,78.495,78.6128,28904.0
2023-10-23 12:40:00,86.77,87.07,86.76,87.02,42559.0,78.6128,78.8846,78.6037,78.8393,42559.0
2023-10-23 12:45:00,87.02,87.23,87.0,87.23,56319.0,78.8393,79.0295,78.8212,79.0295,56319.0
2023-10-23 12:50:00,87.21,87.26,87.13,87.24,27867.0,79.0114,79.0567,78.9389,79.0386,27867.0
2023-10-23 12:55:00,87.25,87.44,87.25,87.39,17291.0,79.0476,79.2198,79.0476,79.1745,17291.0
2023-10-23 13:00:00,87.41,87.48,87.35,87.36,20680.0,79.1926,79.256,79.1382,79.1473,20680.0
2023-10-23 13:05:00,87.38,87.49,87.38,87.45,12049.0,79.1654,79.2651,79.1654,79.2288,12049.0
2023-10-23 13:10:00,87.44,87.47,87.25,87.29,27680.0,79.2198,79.247,79.0476,79.0839,27680.0
2023-10-23 13:15:00,87.25,87.35,87.24,87.27,16146.0,79.0476,79.1382,79.0386,79.0658,16146.0
2023-10-23 13:20:00,87.25,87.34,87.23,87.27,27169.0,79.0476,79.1292,79.0295,79.0658,27169.0
2023-10-23 13:25:00,87.26,87.31,87.23,87.3,13388.0,79.0567,79.102,79.0295,79.0929,13388.0
2023-10-23 13:30:00,87.31,87.42,87.27,87.41,15641.0,79.102,79.2017,79.0658,79.1926,15641.0
2023-10-23 13:35:00,87.41,87.57,87.38,87.44,19490.0,79.1926,79.3376,79.1654,79.2198,19490.0
2023-10-23 13:40:00,87.45,87.51,87.38,87.47,22539.0,79.2288,79.2832,79.1654,79.247,22539.0
2023-10-23 13:45:00,87.5,87.63,87.44,87.5,48221.0,79.2741,79.3919,79.2198,79.2741,48221.0
2023-10-23 13:50:00,87.5,87.5,87.28,87.29,29028.0,79.2741,79.2741,79.0748,79.0839,29028.0
2023-10-23 13:55:00,87.29,87.35,87.18,87.28,47971.0,79.0839,79.1382,78.9842,79.0748,47971.0
2023-10-23 14:00:00,87.26,87.26,87.0,87.05,51056.0,79.0567,79.0567,78.8212,78.8665,51056.0
2023-10-23 14:05:00,87.06,87.36,87.05,87.3,26020.0,78.8755,79.1473,78.8665,79.0929,26020.0
2023-10-23 14:10:00,87.29,87.3,87.16,87.25,35169.0,79.0839,79.0929,78.9661,79.0476,35169.0
2023-10-23 14:15:00,87.25,87.3,87.16,87.21,31322.0,79.0476,79.0929,78.9661,79.0114,31322.0
2023-10-23 14:20:00,87.21,87.3,87.13,87.29,39529.0,79.0114,79.0929,78.9389,79.0839,39529.0
2023-10-23 14:25:00,87.27,87.4,87.27,87.39,27077.0,79.0658,79.1835,79.0658,79.1745,27077.0
2023-10-23 14:30:00,87.38,87.44,87.35,87.36,21315.0,79.1654,79.2198,79.1382,79.1473,21315.0
2023-10-23 14:35:00,87.36,87.67,87.35,87.64,25933.0,79.1473,79.4282,79.1382,79.401,25933.0
2023-10-23 14:40:00,87.65,87.74,87.44,87.46,21615.0,79.41,79.4916,79.2198,79.2379,21615.0
2023-10-23 14:45:00,87.46,87.61,87.43,87.5,19335.0,79.2379,79.3738,79.2107,79.2741,19335.0
2023-10-23 14:50:00,87.49,87.49,87.2,87.29,42633.0,79.2651,79.2651,79.0023,79.0839,42633.0
2023-10-23 14:55:00,87.29,87.36,87.24,87.32,38911.0,79.0839,79.1473,79.0386,79.1111,38911.0
2023-10-23 15:00:00,87.33,87.34,87.18,87.23,34020.0,79.1201,79.1292,78.9842,79.0295,34020.0
2023-10-23 15:05:00,87.25,87.25,86.96,87.04,15152.0,79.0476,79.0476,78.7849,78.8574,15152.0
2023-10-23 15:10:00,87.05,87.12,86.87,86.9,60663.0,78.8665,78.9299,78.7034,78.7306,60663.0
2023-10-23 15:15:00,86.89,86.92,86.76,86.92,37011.0,78.7215,78.7487,78.6037,78.7487,37011.0
2023-10-23 15:20:00,86.91,86.91,86.69,86.81,39826.0,78.7396,78.7396,78.5403,78.649,39826.0
2023-10-23 15:25:00,86.8,86.88,86.71,86.78,30960.0,78.64,78.7124,78.5584,78.6218,30960.0
2023-10-23 15:30:00,86.79,86.95,86.68,86.91,62397.0,78.6309,78.7759,78.5312,78.7396,62397.0
2023-10-23 15:35:00,86.91,86.96,86.66,86.76,69683.0,78.7396,78.7849,78.5131,78.6037,69683.0
2023-10-23 15:40:00,86.76,86.9,86.7,86.89,65357.0,78.6037,78.7306,78.5494,78.7215,65357.0
2023-10-23 15:45:00,86.88,86.95,86.78,86.78,59632.0,78.7124,78.7759,78.6218,78.6218,59632.0
2023-10-23 15:50:00,86.77,86.77,86.57,86.68,111089.0,78.6128,78.6128,78.4316,78.5312,111089.0
2023-10-23 15:55:00,86.68,86.73,86.6,86.61,236885.0,78.5312,78.5765,78.4588,78.4678,236885.0
2023-10-24 09:30:00,86.85,87.34,86.85,87.34,49051.0,78.6853,79.1292,78.6853,79.1292,49051.0
2023-10-24 09:35:00,87.23,87.73,87.18,87.73,35704.0,79.0295,79.4825,78.9842,79.4825,35704.0
2023-10-24 09:40:00,87.78,87.94,87.66,87.94,30559.0,79.5278,79.6728,79.4191,79.6728,30559.0
2023-10-24 09:45:00,87.84,88.0,87.67,87.91,20069.0,79.5822,79.7271,79.4282,79.6456,20069.0
2023-10-24 09:50:00,87.91,87.97,87.67,87.8,19966.0,79.6456,79.7,79.4282,79.5459,19966.0
2023-10-24 09:55:00,87.8,88.21,87.8,88.09,29571.0,79.5459,79.9174,79.5459,79.8087,29571.0
2023-10-24 10:00:00,88.06,88.06,87.48,87.59,21117.0,79.7815,79.7815,79.256,79.3557,21117.0
2023-10-24 10:05:00,87.59,87.86,87.56,87.79,23153.0,79.3557,79.6003,79.3285,79.5369,23153.0
2023-10-24 10:10:00,87.8,88.03,87.73,87.9,22955.0,79.5459,79.7543,79.4825,79.6365,22955.0
2023-10-24 10:15:00,87.92,88.05,87.85,87.86,18961.0,79.6547,79.7724,79.5912,79.6003,18961.0
2023-10-24 10:20:00,87.91,88.0,87.6,87.96,13980.0,79.6456,79.7271,79.3647,79.6909,13980.0
2023-10-24 10:25:00,87.95,88.17,87.95,88.17,15773.0,79.6818,79.8812,79.6818,79.8812,15773.0
2023-10-24 10:30:00,88.15,88.15,87.92,88.01,17281.0,79.863,79.863,79.6547,79.7362,17281.0
2023-10-24 10:35:00,88.0,88.19,87.92,88.19,31649.0,79.7271,79.8993,79.6547,79.8993,31649.0
2023-10-24 10:40:00,88.17,88.18,87.88,87.94,26523.0,79.8812,79.8902,79.6184,79.6728,26523.0
2023-10-24 10:45:00,87.96,88.07,87.89,87.97,10246.0,79.6909,79.7906,79.6275,79.7,10246.0
2023-10-24 10:50:00,88.02,88.1,87.86,87.86,17139.0,79.7453,79.8177,79.6003,79.6003,17139.0
2023-10-24 10:55:00,87.87,88.0,87.84,87.89,26774.0,79.6094,79.7271,79.5822,79.6275,26774.0
2023-10-24 11:00:00,87.88,87.88,87.53,87.56,39293.0,79.6184,79.6184,79.3013,79.3285,39293.0
2023-10-24 11:05:00,87.59,87.88,87.56,87.78,30586.0,79.3557,79.6184,79.3285,79.5278,30586.0
2023-10-24 11:10:00,87.73,87.82,87.54,87.6,28823.0,79.4825,79.5641,79.3104,79.3647,28823.0
2023-10-24 11:15:00,87.54,87.8,87.54,87.66,30915.0,79.3104,79.5459,79.3104,79.4191,30915.0
2023-10-24 11:20:00,87.68,87.69,87.46,87.5,10148.0,79.4372,79.4463,79.2379,79.2741,10148.0
2023-10-24 11:25:00,87.44,87.5,87.38,87.38,13409.0,79.2198,79.2741,79.1654,79.1654,13409.0
2023-10-24 11:30:00,87.41,87.43,87.16,87.17,35132.0,79.1926,79.2107,78.9661,78.9752,35132.0
2023-10-24 11:35:00,87.2,87.23,87.01,87.1,21440.0,79.0023,79.0295,78.8302,78.9118,21440.0
2023-10-24 11:40:00,87.1,87.28,87.09,87.23,14116.0,78.9118,79.0748,78.9027,79.0295,14116.0
2023-10-24 11:45:00,87.21,87.37,87.2,87.29,12521.0,79.0114,79.1564,79.0023,79.0839,12521.0
2023-10-24 11:50:00,87.27,87.34,87.13,87.19,20877.0,79.0658,79.1292,78.9389,78.9933,20877.0
2023-10-24 11:55:00,87.19,87.24,87.06,87.22,12681.0,78.9933,79.0386,78.8755,79.0205,12681.0
2023-10-24 12:00:00,87.23,87.4,87.2,87.3,12892.0,79.0295,79.1835,79.0023,79.0929,12892.0
2023-10-24 12:05:00,87.29,87.45,87.29,87.43,13712.0,79.0839,79.2288,79.0839,79.2107,13712.0
2023-10-24 12:10:00,87.45,87.51,87.35,87.44,12181.0,79.2288,79.2832,79.1382,79.2198,12181.0
2023-10-24 12:15:00,87.44,87.45,87.26,87.33,16540.0,79.2198,79.2288,79.0567,79.1201,16540.0
2023-10-24 12:20:00,87.31,87.38,87.28,87.34,22924.0,79.102,79.1654,79.0748,79.1292,22924.0
2023-10-24 12:25:00,87.36,87.45,87.35,87.38,20333.0,79.1473,79.2288,79.1382,79.1654,20333.0
2023-10-24 12:30:00,87.35,87.59,87.34,87.56,11363.0,79.1382,79.3557,79.1292,79.3285,11363.0
2023-10-24 12:35:00,87.56,87.67,87.48,87.59,13693.0,79.3285,79.4282,79.256,79.3557,13693.0
2023-10-24 12:40:00,87.62,87.75,87.58,87.7,13707.0,79.3829,79.5006,79.3466,79.4553,13707.0
2023-10-24 12:45:00,87.72,87.8,87.62,87.63,27892.0,79.4735,79.5459,79.3829,79.3919,27892.0
2023-10-24 12:50:00,87.66,87.75,87.58,87.64,27095.0,79.4191,79.5006,79.3466,79.401,27095.0
2023-10-24 12:55:00,87.66,87.99,87.64,87.91,30990.0,79.4191,79.7181,79.401,79.6456,30990.0
2023-10-24 13:00:00,87.93,87.93,87.73,87.78,10329.0,79.6637,79.6637,79.4825,79.5278,10329.0
2023-10-24 13:05:00,87.79,87.83,87.6,87.64,14519.0,79.5369,79.5731,79.3647,79.401,14519.0
2023-10-24 13:10:00,87.57,87.6,87.34,87.44,19393.0,79.3376,79.3647,79.1292,79.2198,19393.0
2023-10-24 13:15:00,87.47,87.48,87.38,87.41,27777.0,79.247,79.256,79.1654,79.1926,27777.0
2023-10-24 13:20:00,87.46,87.61,87.43,87.43,13197.0,79.2379,79.3738,79.2107,79.2107,13197.0
2023-10-24 13:25:00,87.42,87.59,87.31,87.58,31040.0,79.2017,79.3557,79.102,79.3466,31040.0
2023-10-24 13:30:00,87.58,87.64,87.41,87.41,17553.0,79.3466,79.401,79.1926,79.1926,17553.0
2023-10-24 13:35:00,87.42,87.42,87.27,87.29,15625.0,79.2017,79.2017,79.0658,79.0839,15625.0
2023-10-24 13:40:00,87.28,87.46,87.28,87.45,12903.0,79.0748,79.2379,79.0748,79.2288,12903.0
2023-10-24 13:45:00,87.42,87.58,87.41,87.48,12495.0,79.2017,79.3466,79.1926,79.256,12495.0
2023-10-24 13:50:00,87.48,87.56,87.39,87.54,14710.0,79.256,79.3285,79.1745,79.3104,14710.0
2023-10-24 13:55:00,87.55,87.69,87.51,87.51,20643.0,79.3194,79.4463,79.2832,79.2832,20643.0
2023-10-24 14:00:00,87.54,87.78,87.48,87.76,24681.0,79.3104,79.5278,79.256,79.5097,24681.0
2023-10-24 14:05:00,87.79,87.85,87.7,87.78,32041.0,79.5369,79.5912,79.4553,79.5278,32041.0
2023-10-24 14:10:00,87.82,87.82,87.69,87.7,15825.0,79.5641,79.5641,79.4463,79.4553,15825.0
2023-10-24 14:15:00,87.67,87.67,87.57,87.65,9535.0,79.4282,79.4282,79.3376,79.41,9535.0
2023-10-24 14:20:00,87.64,87.64,87.54,87.6,14942.0,79.401,79.401,79.3104,79.3647,14942.0
2023-10-24 14:25:00,87.6,87.62,87.5,87.56,13767.0,79.3647,79.3829,79.2741,79.3285,13767.0
2023-10-24 14:30:00,87.58,87.76,87.58,87.65,10979.0,79.3466,79.5097,79.3466,79.41,10979.0
2023-10-24 14:35:00,87.67,87.67,87.5,87.53,7475.0,79.4282,79.4282,79.2741,79.3013,7475.0
2023-10-24 14:40:00,87.53,87.72,87.51,87.72,14584.0,79.3013,79.4735,79.2832,79.4735,14584.0
2023-10-24 14:45:00,87.7,87.75,87.61,87.62,10025.0,79.4553,79.5006,79.3738,79.3829,10025.0
2023-10-24 14:50:00,87.61,87.8,87.55,87.8,16846.0,79.3738,79.5459,79.3194,79.5459,16846.0
2023-10-24 14:55:00,87.8,87.84,87.69,87.76,10079.0,79.5459,79.5822,79.4463,79.5097,10079.0
2023-10-24 15:00:00,87.77,87.85,87.73,87.77,25878.0,79.5188,79.5912,79.4825,79.5188,25878.0
2023-10-24 15:05:00,87.77,87.77,87.67,87.71,8828.0,79.5188,79.5188,79.4282,79.4644,8828.0
2023-10-24 15:10:00,87.71,87.88,87.69,87.83,20231.0,79.4644,79.6184,79.4463,79.5731,20231.0
2023-10-24 15:15:00,87.83,88.03,87.83,87.94,10990.0,79.5731,79.7543,79.5731,79.6728,10990.0
2023-10-24 15:20:00,87.96,88.05,87.9,87.95,14180.0,79.6909,79.7724,79.6365,79.6818,14180.0
2023-10-24 15:25:00,87.95,88.19,87.93,88.19,19533.0,79.6818,79.8993,79.6637,79.8993,19533.0
2023-10-24 15:30:00,88.18,88.22,88.05,88.12,28467.0,79.8902,79.9265,79.7724,79.8359,28467.0
2023-10-24 15:35:00,88.11,88.22,88.08,88.2,45693.0,79.8268,79.9265,79.7996,79.9083,45693.0
2023-10-24 15:40:00,88.18,88.26,88.07,88.18,69128.0,79.8902,79.9627,79.7906,79.8902,69128.0
2023-10-24 15:45:00,88.17,88.18,87.93,88.02,33184.0,79.8812,79.8902,79.6637,79.7453,33184.0
2023-10-24 15:50:00,88.05,88.15,87.98,88.01,59048.0,79.7724,79.863,79.709,79.7362,59048.0
2023-10-24 15:55:00,88.0,88.22,87.99,88.09,211548.0,79.7271,79.9265,79.7181,79.8087,211548.0
2023-10-25 09:30:00,87.3,87.76,87.12,87.54,110107.0,79.0929,79.5097,78.9299,79.3104,110107.0
2023-10-25 09:35:00,87.43,87.49,87.09,87.1,25727.0,79.2107,79.2651,78.9027,78.9118,25727.0
2023-10-25 09:40:00,87.15,87.16,86.76,86.95,37517.0,78.957,78.9661,78.6037,78.7759,37517.0
2023-10-25 09:45:00,86.91,87.24,86.82,87.17,16090.0,78.7396,79.0386,78.6581,78.9752,16090.0
2023-10-25 09:50:00,87.17,87.31,87.08,87.13,17332.0,78.9752,79.102,78.8936,78.9389,17332.0
2023-10-25 09:55:00,87.13,87.19,87.0,87.14,16559.0,78.9389,78.9933,78.8212,78.948,16559.0
2023-10-25 10:00:00,87.15,87.15,86.78,86.81,22162.0,78.957,78.957,78.6218,78.649,22162.0
2023-10-25 10:05:00,86.82,86.85,86.52,86.57,33098.0,78.6581,78.6853,78.3863,78.4316,33098.0
2023-10-25 10:10:00,86.57,86.74,86.49,86.74,27026.0,78.4316,78.5856,78.3591,78.5856,27026.0
2023-10-25 10:15:00,86.79,87.09,86.79,87.06,13343.0,78.6309,78.9027,78.6309,78.8755,13343.0
2023-10-25 10:20:00,87.07,87.11,86.97,87.06,30062.0,78.8846,78.9208,78.794,78.8755,30062.0
2023-10-25 10:25:00,87.06,87.17,87.02,87.14,19266.0,78.8755,78.9752,78.8393,78.948,19266.0
2023-10-25 10:30:00,87.11,87.32,87.1,87.32,24930.0,78.9208,79.1111,78.9118,79.1111,24930.0
2023-10-25 10:35:00,87.32,87.57,87.13,87.55,36630.0,79.1111,79.3376,78.9389,79.3194,36630.0
2023-10-25 10:40:00,87.54,87.57,87.4,87.52,14762.0,79.3104,79.3376,79.1835,79.2923,14762.0
2023-10-25 10:45:00,87.47,87.72,87.36,87.68,109843.0,79.247,79.4735,79.1473,79.4372,109843.0
2023-10-25 10:50:00,87.63,87.69,87.44,87.51,21619.0,79.3919,79.4463,79.2198,79.2832,21619.0
2023-10-25 10:55:00,87.52,87.53,87.38,87.46,13912.0,79.2923,79.3013,79.1654,79.2379,13912.0
2023-10-25 11:00:00,87.45,87.46,87.34,87.36,40269.0,79.2288,79.2379,79.1292,79.1473,40269.0
2023-10-25 11:05:00,87.38,87.41,87.24,87.32,11034.0,79.1654,79.1926,79.0386,79.1111,11034.0
2023-10-25 11:10:00,87.38,87.43,87.25,87.37,23218.0,79.1654,79.2107,79.0476,79.1564,23218.0
2023-10-25 11:15:00,87.38,87.43,87.29,87.41,17957.0,79.1654,79.2107,79.0839,79.1926,17957.0
2023-10-25 11:20:00,87.4,87.4,87.09,87.11,8304.0,79.1835,79.1835,78.9027,78.9208,8304.0
2023-10-25 11:25:00,87.13,87.37,87.12,87.28,21163.0,78.9389,79.1564,78.9299,79.0748,21163.0
2023-10-25 11:30:00,87.27,87.31,87.08,87.08,12811.0,79.0658,79.102,78.8936,78.8936,12811.0
2023-10-25 11:35:00,87.07,87.26,87.0,87.24,33358.0,78.8846,79.0567,78.8212,79.0386,33358.0
2023-10-25 11:40:00,87.24,87.28,86.98,87.05,14695.0,79.0386,79.0748,78.803,78.8665,14695.0
2023-10-25 11:45:00,87.05,87.29,87.04,87.21,51303.0,78.8665,79.0839,78.8574,79.0114,51303.0
2023-10-25 11:50:00,87.18,87.32,87.16,87.24,24218.0,78.9842,79.1111,78.9661,79.0386,24218.0
2023-10-25 11:55:00,87.24,87.31,87.06,87.11,140595.0,79.0386,79.102,78.8755,78.9208,140595.0
2023-10-25 12:00:00,87.07,87.19,86.91,87.09,112577.0,78.8846,78.9933,78.7396,78.9027,112577.0
2023-10-25 12:05:00,87.09,87.23,87.06,87.23,25994.0,78.9027,79.0295,78.8755,79.0295,25994.0
2023-10-25 12:10:00,87.22,87.22,86.97,86.97,7983.0,79.0205,79.0205,78.794,78.794,7983.0
2023-10-25 12:15:00,86.98,87.05,86.9,86.92,5415.0,78.803,78.8665,78.7306,78.7487,5415.0
2023-10-25 12:20:00,86.91,87.19,86.89,87.17,14195.0,78.7396,78.9933,78.7215,78.9752,14195.0
2023-10-25 12:25:00,87.14,87.19,87.02,87.04,7693.0,78.948,78.9933,78.8393,78.8574,7693.0
2023-10-25 12:30:00,87.06,87.24,87.04,87.15,6381.0,78.8755,79.0386,78.8574,78.957,6381.0
2023-10-25 12:35:00,87.14,87.17,87.01,87.1,11124.0,78.948,78.9752,78.8302,78.9118,11124.0
2023-10-25 12:40:00,87.1,87.1,86.9,87.08,8766.0,78.9118,78.9118,78.7306,78.8936,8766.0
2023-10-25 12:45:00,87.08,87.13,86.99,86.99,15924.0,78.8936,78.9389,78.8121,78.8121,15924.0
2023-10-25 12:50:00,86.98,87.02,86.9,86.91,9112.0,78.803,78.8393,78.7306,78.7396,9112.0
2023-10-25 12:55:00,86.91,86.91,86.79,86.81,11827.0,78.7396,78.7396,78.6309,78.649,11827.0
2023-10-25 13:00:00,86.84,86.93,86.82,86.86,16320.0,78.6762,78.7577,78.6581,78.6943,16320.0
2023-10-25 13:05:00,86.89,87.02,86.85,87.01,20998.0,78.7215,78.8393,78.6853,78.8302,20998.0
2023-10-25 13:10:00,87.01,87.03,86.9,86.98,19061.0,78.8302,78.8483,78.7306,78.803,19061.0
2023-10-25 13:15:00,86.95,87.12,86.9,87.12,19306.0,78.7759,78.9299,78.7306,78.9299,19306.0
2023-10-25 13:20:00,87.11,87.12,86.92,86.97,12942.0,78.9208,78.9299,78.7487,78.794,12942.0
2023-10-25 13:25:00,86.97,87.04,86.86,86.87,10951.0,78.794,78.8574,78.6943,78.7034,10951.0
2023-10-25 13:30:00,86.86,86.9,86.7,86.78,24799.0,78.6943,78.7306,78.5494,78.6218,24799.0
2023-10-25 13:35:00,86.82,86.87,86.75,86.78,7509.0,78.6581,78.7034,78.5947,78.6218,7509.0
2023-10-25 13:40:00,86.79,86.96,86.77,86.95,23088.0,78.6309,78.7849,78.6128,78.7759,23088.0
2023-10-25 13:45:00,86.88,86.9,86.81,86.82,10074.0,78.7124,78.7306,78.649,78.6581,10074.0
2023-10-25 13:50:00,86.78,86.85,86.67,86.74,9359.0,78.6218,78.6853,78.5222,78.5856,9359.0
2023-10-25 13:55:00,86.74,86.87,86.66,86.82,10039.0,78.5856,78.7034,78.5131,78.6581,10039.0
2023-10-25 14:00:00,86.81,86.88,86.75,86.78,6992.0,78.649,78.7124,78.5947,78.6218,6992.0
2023-10-25 14:05:00,86.81,86.81,86.71,86.75,7255.0,78.649,78.649,78.5584,78.5947,7255.0
2023-10-25 14:10:00,86.75,86.85,86.64,86.85,14321.0,78.5947,78.6853,78.495,78.6853,14321.0
2023-10-25 14:15:00,86.87,86.97,86.84,86.88,7682.0,78.7034,78.794,78.6762,78.7124,7682.0
2023-10-25 14:20:00,86.88,86.96,86.84,86.86,10451.0,78.7124,78.7849,78.6762,78.6943,10451.0
2023-10-25 14:25:00,86.85,86.89,86.75,86.76,9034.0,78.6853,78.7215,78.5947,78.6037,9034.0
2023-10-25 14:30:00,86.74,86.8,86.62,86.66,8643.0,78.5856,78.64,78.4769,78.5131,8643.0
2023-10-25 14:35:00,86.65,86.74,86.56,86.65,16244.0,78.5041,78.5856,78.4225,78.5041,16244.0
2023-10-25 14:40:00,86.63,86.63,86.5,86.52,26861.0,78.4859,78.4859,78.3682,78.3863,26861.0
2023-10-25 14:45:00,86.52,86.6,86.51,86.56,10278.0,78.3863,78.4588,78.3772,78.4225,10278.0
2023-10-25 14:50:00,86.6,86.72,86.56,86.66,15354.0,78.4588,78.5675,78.4225,78.5131,15354.0
2023-10-25 14:55:00,86.68,86.75,86.65,86.65,11961.0,78.5312,78.5947,78.5041,78.5041,11961.0
2023-10-25 15:00:00,86.67,86.8,86.66,86.78,31230.0,78.5222,78.64,78.5131,78.6218,31230.0
2023-10-25 15:05:00,86.78,86.87,86.77,86.81,13767.0,78.6218,78.7034,78.6128,78.649,13767.0
2023-10-25 15:10:00,86.83,86.88,86.76,86.83,42314.0,78.6671,78.7124,78.6037,78.6671,42314.0
2023-10-25 15:15:00,86.81,86.86,86.77,86.84,28133.0,78.649,78.6943,78.6128,78.6762,28133.0
2023-10-25 15:20:00,86.83,86.88,86.66,86.77,58455.0,78.6671,78.7124,78.5131,78.6128,58455.0
2023-10-25 15:25:00,86.77,86.99,86.75,86.81,72063.0,78.6128,78.8121,78.5947,78.649,72063.0
2023-10-25 15:30:00,86.81,87.13,86.8,86.99,41739.0,78.649,78.9389,78.64,78.8121,41739.0
2023-10-25 15:35:00,87.0,87.18,87.0,87.02,25506.0,78.8212,78.9842,78.8212,78.8393,25506.0
2023-10-25 15:40:00,87.03,87.18,87.02,87.11,53195.0,78.8483,78.9842,78.8393,78.9208,53195.0
2023-10-25 15:45:00,87.1,87.24,87.06,87.21,49605.0,78.9118,79.0386,78.8755,79.0114,49605.0
2023-10-25 15:50:00,87.21,87.34,87.17,87.34,133710.0,79.0114,79.1292,78.9752,79.1292,133710.0
2023-10-25 15:55:00,87.34,87.38,87.22,87.26,161023.0,79.1292,79.1654,79.0205,79.0567,161023.0
2023-10-26 09:30:00,87.64,88.8,87.38,88.56,51969.0,79.401,80.4519,79.1654,80.2345,51969.0
2023-10-26 09:35:00,88.61,88.76,88.12,88.76,34536.0,80.2798,80.4157,79.8359,80.4157,34536.0
2023-10-26 09:40:00,88.56,89.16,88.54,88.91,14454.0,80.2345,80.7781,80.2164,80.5516,14454.0
2023-10-26 09:45:00,89.03,89.42,88.97,89.42,19677.0,80.6603,81.0136,80.606,81.0136,19677.0
2023-10-26 09:50:00,89.43,89.72,89.35,89.57,24317.0,81.0227,81.2854,80.9502,81.1495,24317.0
2023-10-26 09:55:00,89.58,90.02,89.52,89.95,43362.0,81.1586,81.5572,81.1042,81.4938,43362.0
2023-10-26 10:00:00,90.02,90.22,89.8,90.2,24890.0,81.5572,81.7384,81.3579,81.7203,24890.0
2023-10-26 10:05:00,90.23,90.62,90.21,90.58,18640.0,81.7475,82.1008,81.7294,82.0646,18640.0
2023-10-26 10:10:00,90.57,91.03,90.54,91.0,37244.0,82.0555,82.4723,82.0284,82.4451,37244.0
2023-10-26 10:15:00,90.95,91.03,90.41,90.47,28951.0,82.3998,82.4723,81.9106,81.9649,28951.0
2023-10-26 10:20:00,90.44,90.76,90.36,90.73,69103.0,81.9378,82.2277,81.8653,82.2005,69103.0
2023-10-26 10:25:00,90.77,91.05,90.44,90.44,17647.0,82.2367,82.4904,81.9378,81.9378,17647.0
2023-10-26 10:30:00,90.45,90.51,90.26,90.26,9447.0,81.9468,82.0012,81.7747,81.7747,9447.0
2023-10-26 10:35:00,90.25,90.56,90.1,90.5,36045.0,81.7656,82.0465,81.6297,81.9921,36045.0
2023-10-26 10:40:00,90.5,90.72,90.34,90.5,24238.0,81.9921,82.1914,81.8472,81.9921,24238.0
2023-10-26 10:45:00,90.52,90.66,90.34,90.65,24926.0,82.0102,82.1371,81.8472,82.128,24926.0
2023-10-26 10:50:00,90.68,91.02,90.66,91.0,20933.0,82.1552,82.4632,82.1371,82.4451,20933.0
2023-10-26 10:55:00,90.99,91.14,90.89,90.89,29024.0,82.4361,82.572,82.3455,82.3455,29024.0
2023-10-26 11:00:00,90.9,90.95,90.69,90.88,12033.0,82.3545,82.3998,82.1643,82.3364,12033.0
2023-10-26 11:05:00,90.92,90.94,90.42,90.49,23649.0,82.3726,82.3908,81.9196,81.9831,23649.0
2023-10-26 11:10:00,90.49,90.57,90.36,90.36,57704.0,81.9831,82.0555,81.8653,81.8653,57704.0
2023-10-26 11:15:00,90.31,90.54,90.29,90.43,29038.0,81.82,82.0284,81.8019,81.9287,29038.0
2023-10-26 11:20:00,90.4,90.45,90.22,90.28,28069.0,81.9015,81.9468,81.7384,81.7928,28069.0
2023-10-26 11:25:00,90.27,90.8,90.27,90.77,27724.0,81.7837,82.2639,81.7837,82.2367,27724.0
2023-10-26 11:30:00,90.77,90.93,90.77,90.92,13650.0,82.2367,82.3817,82.2367,82.3726,13650.0
2023-10-26 11:35:00,90.94,91.2,90.89,91.17,18594.0,82.3908,82.6263,82.3455,82.5991,18594.0
2023-10-26 11:40:00,91.15,91.17,90.92,91.06,17110.0,82.581,82.5991,82.3726,82.4995,17110.0
2023-10-26 11:45:00,91.08,91.22,90.98,91.22,15454.0,82.5176,82.6444,82.427,82.6444,15454.0
2023-10-26 11:50:00,91.21,91.25,90.96,91.1,23260.0,82.6354,82.6716,82.4089,82.5357,23260.0
2023-10-26 11:55:00,91.1,91.1,90.98,91.07,10241.0,82.5357,82.5357,82.427,82.5085,10241.0
2023-10-26 12:00:00,91.06,91.07,90.93,91.05,11505.0,82.4995,82.5085,82.3817,82.4904,11505.0
2023-10-26 12:05:00,91.0,91.17,90.92,91.07,22279.0,82.4451,82.5991,82.3726,82.5085,22279.0
2023-10-26 12:10:00,91.07,91.39,91.0,91.35,30012.0,82.5085,82.7984,82.4451,82.7622,30012.0
2023-10-26 12:15:00,91.33,91.33,91.03,91.12,30965.0,82.7441,82.7441,82.4723,82.5538,30965.0
2023-10-26 12:20:00,91.12,91.13,90.92,90.93,28250.0,82.5538,82.5629,82.3726,82.3817,28250.0
2023-10-26 12:25:00,90.92,91.28,90.87,91.25,16529.0,82.3726,82.6988,82.3273,82.6716,16529.0
2023-10-26 12:30:00,91.27,91.31,91.11,91.24,21487.0,82.6897,82.726,82.5448,82.6625,21487.0
2023-10-26 12:35:00,91.22,91.37,91.2,91.35,25334.0,82.6444,82.7803,82.6263,82.7622,25334.0
2023-10-26 12:40:00,91.34,91.43,91.31,91.42,12088.0,82.7531,82.8347,82.726,82.8256,12088.0
2023-10-26 12:45:00,91.44,91.44,91.28,91.35,12306.0,82.8437,82.8437,82.6988,82.7622,12306.0
2023-10-26 12:50:00,91.36,91.41,91.26,91.28,7557.0,82.7713,82.8166,82.6807,82.6988,7557.0
2023-10-26 12:55:00,91.3,91.4,91.25,91.3,11037.0,82.7169,82.8075,82.6716,82.7169,11037.0
2023-10-26 13:00:00,91.3,91.51,91.23,91.45,21578.0,82.7169,82.9072,82.6535,82.8528,21578.0
2023-10-26 13:05:00,91.43,91.67,91.43,91.47,13192.0,82.8347,83.0521,82.8347,82.8709,13192.0
2023-10-26 13:10:00,91.47,91.6,91.41,91.59,14138.0,82.8709,82.9887,82.8166,82.9796,14138.0
2023-10-26 13:15:00,91.61,91.75,91.6,91.7,23711.0,82.9978,83.1246,82.9887,83.0793,23711.0
2023-10-26 13:20:00,91.71,91.72,91.47,91.6,37232.0,83.0884,83.0974,82.8709,82.9887,37232.0
2023-10-26 13:25:00,91.59,91.82,91.59,91.7,36514.0,82.9796,83.188,82.9796,83.0793,36514.0
2023-10-26 13:30:00,91.7,91.72,91.38,91.5,22838.0,83.0793,83.0974,82.7894,82.8981,22838.0
2023-10-26 13:35:00,91.51,91.55,91.42,91.52,22606.0,82.9072,82.9434,82.8256,82.9162,22606.0
2023-10-26 13:40:00,91.52,91.74,91.49,91.74,15894.0,82.9162,83.1155,82.889,83.1155,15894.0
2023-10-26 13:45:00,91.72,91.94,91.69,91.89,15155.0,83.0974,83.2967,83.0702,83.2514,15155.0
2023-10-26 13:50:00,91.89,92.05,91.75,91.75,12906.0,83.2514,83.3964,83.1246,83.1246,12906.0
2023-10-26 13:55:00,91.75,91.88,91.7,91.81,13010.0,83.1246,83.2424,83.0793,83.179,13010.0
2023-10-26 14:00:00,91.79,91.81,91.56,91.58,11632.0,83.1608,83.179,82.9525,82.9706,11632.0
2023-10-26 14:05:00,91.56,91.56,91.47,91.48,12177.0,82.9525,82.9525,82.8709,82.88,12177.0
2023-10-26 14:10:00,91.45,91.62,91.44,91.6,14475.0,82.8528,83.0068,82.8437,82.9887,14475.0
2023-10-26 14:15:00,91.62,91.66,91.48,91.62,12701.0,83.0068,83.0431,82.88,83.0068,12701.0
2023-10-26 14:20:00,91.62,91.68,91.46,91.48,12097.0,83.0068,83.0612,82.8619,82.88,12097.0
2023-10-26 14:25:00,91.45,91.47,91.27,91.33,18646.0,82.8528,82.8709,82.6897,82.7441,18646.0
2023-10-26 14:30:00,91.31,91.47,91.26,91.3,34426.0,82.726,82.8709,82.6807,82.7169,34426.0
2023-10-26 14:35:00,91.29,91.55,91.27,91.46,27522.0,82.7078,82.9434,82.6897,82.8619,27522.0
2023-10-26 14:40:00,91.47,91.66,91.42,91.58,13694.0,82.8709,83.0431,82.8256,82.9706,13694.0
2023-10-26 14:45:00,91.57,91.72,91.57,91.57,27858.0,82.9615,83.0974,82.9615,82.9615,27858.0
2023-10-26 14:50:00,91.59,91.78,91.57,91.78,36587.0,82.9796,83.1518,82.9615,83.1518,36587.0
2023-10-26 14:55:00,91.79,91.98,91.77,91.92,21618.0,83.1608,83.333,83.1427,83.2786,21618.0
2023-10-26 15:00:00,91.94,92.11,91.91,91.94,33104.0,83.2967,83.4508,83.2696,83.2967,33104.0
2023-10-26 15:05:00,91.95,91.98,91.81,91.87,12259.0,83.3058,83.333,83.179,83.2333,12259.0
2023-10-26 15:10:00,91.88,91.95,91.67,91.69,32785.0,83.2424,83.3058,83.0521,83.0702,32785.0
2023-10-26 15:15:00,91.69,91.99,91.69,91.91,30286.0,83.0702,83.342,83.0702,83.2696,30286.0
2023-10-26 15:20:00,91.93,91.95,91.74,91.85,26131.0,83.2877,83.3058,83.1155,83.2152,26131.0
2023-10-26 15:25:00,91.83,91.85,91.73,91.73,23055.0,83.1971,83.2152,83.1065,83.1065,23055.0
2023-10-26 15:30:00,91.72,91.8,91.63,91.7,31341.0,83.0974,83.1699,83.0159,83.0793,31341.0
2023-10-26 15:35:00,91.69,91.69,91.5,91.68,59326.0,83.0702,83.0702,82.8981,83.0612,59326.0
2023-10-26 15:40:00,91.67,91.72,91.49,91.7,45430.0,83.0521,83.0974,82.889,83.0793,45430.0
2023-10-26 15:45:00,91.68,91.71,91.48,91.67,64231.0,83.0612,83.0884,82.88,83.0521,64231.0
2023-10-26 15:50:00,91.65,92.0,91.52,91.54,186272.0,83.034,83.3511,82.9162,82.9343,186272.0
2023-10-26 15:55:00,91.54,91.67,91.4,91.45,233213.0,82.9343,83.0521,82.8075,82.8528,233213.0
2023-10-27 09:30:00,91.44,91.44,90.25,90.53,57728.0,82.8437,82.8437,81.7656,82.0193,57728.0
2023-10-27 09:35:00,90.54,90.72,90.05,90.36,19983.0,82.0284,82.1914,81.5844,81.8653,19983.0
2023-10-27 09:40:00,90.37,90.39,90.09,90.17,19895.0,81.8743,81.8925,81.6207,81.6931,19895.0
2023-10-27 09:45:00,90.16,90.57,90.16,90.55,33384.0,81.6841,82.0555,81.6841,82.0374,33384.0
2023-10-27 09:50:00,90.47,90.58,90.09,90.31,30814.0,81.9649,82.0646,81.6207,81.82,30814.0
2023-10-27 09:55:00,90.29,90.29,89.93,89.94,31930.0,81.8019,81.8019,81.4757,81.4848,31930.0
2023-10-27 10:00:00,89.87,89.87,89.58,89.86,21690.0,81.4213,81.4213,81.1586,81.4123,21690.0
2023-10-27 10:05:00,89.82,89.93,89.68,89.84,27938.0,81.376,81.4757,81.2492,81.3942,27938.0
2023-10-27 10:10:00,89.85,89.97,89.76,89.86,34527.0,81.4032,81.5119,81.3217,81.4123,34527.0
2023-10-27 10:15:00,89.89,90.14,89.7,89.71,25708.0,81.4395,81.666,81.2673,81.2764,25708.0
2023-10-27 10:20:00,89.71,90.0,89.63,89.63,36279.0,81.2764,81.5391,81.2039,81.2039,36279.0
2023-10-27 10:25:00,89.64,89.76,89.57,89.65,26957.0,81.213,81.3217,81.1495,81.222,26957.0
2023-10-27 10:30:00,89.61,89.63,89.34,89.48,18057.0,81.1858,81.2039,80.9412,81.068,18057.0
2023-10-27 10:35:00,89.5,89.94,89.45,89.79,29885.0,81.0861,81.4848,81.0408,81.3489,29885.0
2023-10-27 10:40:00,89.84,89.84,89.57,89.66,24379.0,81.3942,81.3942,81.1495,81.2311,24379.0
2023-10-27 10:45:00,89.68,89.93,89.59,89.9,25389.0,81.2492,81.4757,81.1677,81.4485,25389.0
2023-10-27 10:50:00,89.9,90.14,89.9,90.05,17416.0,81.4485,81.666,81.4485,81.5844,17416.0
2023-10-27 10:55:00,90.07,90.07,89.89,90.03,16541.0,81.6025,81.6025,81.4395,81.5663,16541.0
2023-10-27 11:00:00,90.03,90.14,89.92,90.02,15158.0,81.5663,81.666,81.4666,81.5572,15158.0
2023-10-27 11:05:00,89.99,90.26,89.96,90.18,13879.0,81.5301,81.7747,81.5029,81.7022,13879.0
2023-10-27 11:10:00,90.18,90.5,90.14,90.45,11624.0,81.7022,81.9921,81.666,81.9468,11624.0
2023-10-27 11:15:00,90.44,90.44,90.18,90.23,14173.0,81.9378,81.9378,81.7022,81.7475,14173.0
2023-10-27 11:20:00,90.26,90.38,90.21,90.22,11777.0,81.7747,81.8834,81.7294,81.7384,11777.0
2023-10-27 11:25:00,90.22,90.22,89.91,89.93,24217.0,81.7384,81.7384,81.4576,81.4757,24217.0
2023-10-27 11:30:00,89.91,89.97,89.69,89.69,12221.0,81.4576,81.5119,81.2583,81.2583,12221.0
2023-10-27 11:35:00,89.68,89.98,89.68,89.84,10564.0,81.2492,81.521,81.2492,81.3942,10564.0
2023-10-27 11:40:00,89.84,89.98,89.82,89.92,9240.0,81.3942,81.521,81.376,81.4666,9240.0
2023-10-27 11:45:00,89.87,89.99,89.75,89.96,11375.0,81.4213,81.5301,81.3126,81.5029,11375.0
2023-10-27 11:50:00,89.96,90.07,89.93,89.98,9297.0,81.5029,81.6025,81.4757,81.521,9297.0
2023-10-27 11:55:00,89.98,90.07,89.94,90.03,7207.0,81.521,81.6025,81.4848,81.5663,7207.0
2023-10-27 12:00:00,90.01,90.05,89.85,89.88,8084.0,81.5482,81.5844,81.4032,81.4304,8084.0
2023-10-27 12:05:00,89.85,89.96,89.78,89.92,11394.0,81.4032,81.5029,81.3398,81.4666,11394.0
2023-10-27 12:10:00,89.94,90.0,89.81,89.87,23238.0,81.4848,81.5391,81.367,81.4213,23238.0
2023-10-27 12:15:00,89.83,89.83,89.65,89.79,21980.0,81.3851,81.3851,81.222,81.3489,21980.0
2023-10-27 12:20:00,89.79,89.79,89.43,89.48,37572.0,81.3489,81.3489,81.0227,81.068,37572.0
2023-10-27 12:25:00,89.46,89.55,89.36,89.55,25963.0,81.0499,81.1314,80.9593,81.1314,25963.0
2023-10-27 12:30:00,89.55,89.66,89.52,89.66,14349.0,81.1314,81.2311,81.1042,81.2311,14349.0
2023-10-27 12:35:00,89.68,89.7,89.61,89.67,8853.0,81.2492,81.2673,81.1858,81.2401,8853.0
2023-10-27 12:40:00,89.66,89.69,89.6,89.6,5173.0,81.2311,81.2583,81.1767,81.1767,5173.0
2023-10-27 12:45:00,89.58,89.61,89.52,89.52,8339.0,81.1586,81.1858,81.1042,81.1042,8339.0
2023-10-27 12:50:00,89.52,89.53,89.44,89.53,6869.0,81.1042,81.1133,81.0318,81.1133,6869.0
2023-10-27 12:55:00,89.52,89.63,89.43,89.59,14170.0,81.1042,81.2039,81.0227,81.1677,14170.0
2023-10-27 13:00:00,89.61,89.62,89.41,89.42,6668.0,81.1858,81.1948,81.0046,81.0136,6668.0
2023-10-27 13:05:00,89.41,89.41,89.23,89.29,8998.0,81.0046,81.0046,80.8415,80.8959,8998.0
2023-10-27 13:10:00,89.29,89.31,89.01,89.12,12736.0,80.8959,80.914,80.6422,80.7419,12736.0
2023-10-27 13:15:00,89.15,89.45,89.15,89.39,25734.0,80.769,81.0408,80.769,80.9865,25734.0
2023-10-27 13:20:00,89.39,89.72,89.34,89.72,22433.0,80.9865,81.2854,80.9412,81.2854,22433.0
2023-10-27 13:25:00,89.7,89.91,89.64,89.79,20958.0,81.2673,81.4576,81.213,81.3489,20958.0
2023-10-27 13:30:00,89.78,89.79,89.68,89.69,12435.0,81.3398,81.3489,81.2492,81.2583,12435.0
2023-10-27 13:35:00,89.64,89.66,89.46,89.52,9744.0,81.213,81.2311,81.0499,81.1042,9744.0
2023-10-27 13:40:00,89.51,89.77,89.47,89.72,12956.0,81.0952,81.3307,81.0589,81.2854,12956.0
2023-10-27 13:45:00,89.69,89.8,89.66,89.72,8678.0,81.2583,81.3579,81.2311,81.2854,8678.0
2023-10-27 13:50:00,89.76,89.83,89.69,89.69,11802.0,81.3217,81.3851,81.2583,81.2583,11802.0
2023-10-27 13:55:00,89.7,89.79,89.67,89.78,6748.0,81.2673,81.3489,81.2401,81.3398,6748.0
2023-10-27 14:00:00,89.8,89.85,89.76,89.78,5020.0,81.3579,81.4032,81.3217,81.3398,5020.0
2023-10-27 14:05:00,89.83,89.83,89.63,89.82,12247.0,81.3851,81.3851,81.2039,81.376,12247.0
2023-10-27 14:10:00,89.8,89.85,89.78,89.79,6554.0,81.3579,81.4032,81.3398,81.3489,6554.0
2023-10-27 14:15:00,89.82,90.05,89.82,89.97,9845.0,81.376,81.5844,81.376,81.5119,9845.0
2023-10-27 14:20:00,90.0,90.0,89.7,89.76,13393.0,81.5391,81.5391,81.2673,81.3217,13393.0
2023-10-27 14:25:00,89.73,89.74,89.65,89.69,7487.0,81.2945,81.3036,81.222,81.2583,7487.0
2023-10-27 14:30:00,89.66,89.86,89.55,89.82,20902.0,81.2311,81.4123,81.1314,81.376,20902.0
2023-10-27 14:35:00,89.83,89.96,89.77,89.81,16323.0,81.3851,81.5029,81.3307,81.367,16323.0
2023-10-27 14:40:00,89.84,89.89,89.7,89.89,19770.0,81.3942,81.4395,81.2673,81.4395,19770.0
2023-10-27 14:45:00,89.88,89.96,89.74,89.74,15332.0,81.4304,81.5029,81.3036,81.3036,15332.0
2023-10-27 14:50:00,89.74,89.76,89.56,89.59,16616.0,81.3036,81.3217,81.1405,81.1677,16616.0
2023-10-27 14:55:00,89.59,89.61,89.32,89.4,18326.0,81.1677,81.1858,80.923,80.9955,18326.0
2023-10-27 15:00:00,89.4,89.61,89.37,89.56,39382.0,80.9955,81.1858,80.9683,81.1405,39382.0
2023-10-27 15:05:00,89.51,89.7,89.51,89.58,20470.0,81.0952,81.2673,81.0952,81.1586,20470.0
2023-10-27 15:10:00,89.58,89.69,89.38,89.65,24149.0,81.1586,81.2583,80.9774,81.222,24149.0
2023-10-27 15:15:00,89.62,89.62,89.49,89.52,17219.0,81.1948,81.1948,81.0771,81.1042,17219.0
2023-10-27 15:20:00,89.54,89.68,89.44,89.64,23593.0,81.1224,81.2492,81.0318,81.213,23593.0
2023-10-27 15:25:00,89.66,89.76,89.63,89.72,28907.0,81.2311,81.3217,81.2039,81.2854,28907.0
2023-10-27 15:30:00,89.72,89.93,89.7,89.75,26912.0,81.2854,81.4757,81.2673,81.3126,26912.0
2023-10-27 15:35:00,89.74,89.78,89.61,89.71,32462.0,81.3036,81.3398,81.1858,81.2764,32462.0
2023-10-27 15:40:00,89.71,89.79,89.63,89.67,33911.0,81.2764,81.3489,81.2039,81.2401,33911.0
2023-10-27 15:45:00,89.69,89.79,89.6,89.76,56939.0,81.2583,81.3489,81.1767,81.3217,56939.0
2023-10-27 15:50:00,89.75,89.88,89.66,89.81,94773.0,81.3126,81.4304,81.2311,81.367,94773.0
2023-10-27 15:55:00,89.83,89.97,89.75,89.87,209146.0,81.3851,81.5119,81.3126,81.4213,209146.0
2023-10-30 09:30:00,90.16,91.0,90.05,90.91,51149.0,81.6841,82.4451,81.5844,82.3636,51149.0
2023-10-30 09:35:00,90.89,90.99,90.5,90.58,28843.0,82.3455,82.4361,81.9921,82.0646,28843.0
2023-10-30 09:40:00,90.65,90.65,90.21,90.21,25078.0,82.128,82.128,81.7294,81.7294,25078.0
2023-10-30 09:45:00,90.28,90.45,90.03,90.2,29415.0,81.7928,81.9468,81.5663,81.7203,29415.0
2023-10-30 09:50:00,90.19,90.29,89.82,89.98,21696.0,81.7113,81.8019,81.376,81.521,21696.0
2023-10-30 09:55:00,90.01,90.24,89.76,90.08,36934.0,81.5482,81.7566,81.3217,81.6116,36934.0
2023-10-30 10:00:00,90.08,90.13,89.66,89.7,19395.0,81.6116,81.6569,81.2311,81.2673,19395.0
2023-10-30 10:05:00,89.67,89.77,89.48,89.76,28293.0,81.2401,81.3307,81.068,81.3217,28293.0
2023-10-30 10:10:00,89.73,89.91,89.71,89.9,25577.0,81.2945,81.4576,81.2764,81.4485,25577.0
2023-10-30 10:15:00,89.94,90.19,89.94,90.15,16551.0,81.4848,81.7113,81.4848,81.675,16551.0
2023-10-30 10:20:00,90.15,90.4,90.14,90.26,17629.0,81.675,81.9015,81.666,81.7747,17629.0
2023-10-30 10:25:00,90.24,90.26,89.88,90.25,24932.0,81.7566,81.7747,81.4304,81.7656,24932.0
2023-10-30 10:30:00,90.21,90.27,90.01,90.06,12224.0,81.7294,81.7837,81.5482,81.5935,12224.0
2023-10-30 10:35:00,90.03,90.15,89.81,89.81,23290.0,81.5663,81.675,81.367,81.367,23290.0
2023-10-30 10:40:00,89.83,89.84,89.52,89.62,12818.0,81.3851,81.3942,81.1042,81.1948,12818.0
2023-10-30 10:45:00,89.62,89.85,89.56,89.72,29431.0,81.1948,81.4032,81.1405,81.2854,29431.0
2023-10-30 10:50:00,89.77,89.81,89.56,89.71,9042.0,81.3307,81.367,81.1405,81.2764,9042.0
2023-10-30 10:55:00,89.68,89.74,89.56,89.74,8587.0,81.2492,81.3036,81.1405,81.3036,8587.0
2023-10-30 11:00:00,89.77,89.86,89.7,89.74,23614.0,81.3307,81.4123,81.2673,81.3036,23614.0
2023-10-30 11:05:00,89.75,89.83,89.68,89.72,14723.0,81.3126,81.3851,81.2492,81.2854,14723.0
2023-10-30 11:10:00,89.69,89.7,89.43,89.43,8213.0,81.2583,81.2673,81.0227,81.0227,8213.0
2023-10-30 11:15:00,89.44,89.45,89.06,89.09,7717.0,81.0318,81.0408,80.6875,80.7147,7717.0
2023-10-30 11:20:00,89.04,89.04,88.66,88.75,34575.0,80.6694,80.6694,80.3251,80.4066,34575.0
2023-10-30 11:25:00,88.75,89.12,88.61,89.12,68699.0,80.4066,80.7419,80.2798,80.7419,68699.0
2023-10-30 11:30:00,89.05,89.31,89.01,89.1,31351.0,80.6784,80.914,80.6422,80.7237,31351.0
2023-10-30 11:35:00,89.1,89.24,89.0,89.05,22191.0,80.7237,80.8506,80.6331,80.6784,22191.0
2023-10-30 11:40:00,89.06,89.06,88.74,88.95,12153.0,80.6875,80.6875,80.3976,80.5878,12153.0
2023-10-30 11:45:00,88.95,88.95,88.7,88.77,20988.0,80.5878,80.5878,80.3613,80.4248,20988.0
2023-10-30 11:50:00,88.74,88.86,88.72,88.81,13311.0,80.3976,80.5063,80.3795,80.461,13311.0
2023-10-30 11:55:00,88.8,88.95,88.74,88.93,39335.0,80.4519,80.5878,80.3976,80.5697,39335.0
2023-10-30 12:00:00,88.92,89.13,88.89,88.99,14872.0,80.5607,80.7509,80.5335,80.6241,14872.0
2023-10-30 12:05:00,88.99,89.11,88.83,88.83,15300.0,80.6241,80.7328,80.4791,80.4791,15300.0
2023-10-30 12:10:00,88.81,88.92,88.71,88.84,17494.0,80.461,80.5607,80.3704,80.4882,17494.0
2023-10-30 12:15:00,88.83,88.93,88.74,88.81,23132.0,80.4791,80.5697,80.3976,80.461,23132.0
2023-10-30 12:20:00,88.81,89.05,88.81,88.98,19615.0,80.461,80.6784,80.461,80.615,19615.0
2023-10-30 12:25:00,88.99,89.0,88.82,88.9,8974.0,80.6241,80.6331,80.4701,80.5425,8974.0
2023-10-30 12:30:00,88.88,88.99,88.87,88.94,12063.0,80.5244,80.6241,80.5154,80.5788,12063.0
2023-10-30 12:35:00,88.91,88.96,88.79,88.81,6158.0,80.5516,80.5969,80.4429,80.461,6158.0
2023-10-30 12:40:00,88.8,88.81,88.65,88.72,17073.0,80.4519,80.461,80.316,80.3795,17073.0
2023-10-30 12:45:00,88.7,88.9,88.65,88.82,23311.0,80.3613,80.5425,80.316,80.4701,23311.0
2023-10-30 12:50:00,88.82,88.94,88.81,88.91,7590.0,80.4701,80.5788,80.461,80.5516,7590.0
2023-10-30 12:55:00,88.91,88.95,88.84,88.91,12779.0,80.5516,80.5878,80.4882,80.5516,12779.0
2023-10-30 13:00:00,88.92,88.99,88.84,88.92,12364.0,80.5607,80.6241,80.4882,80.5607,12364.0
2023-10-30 13:05:00,88.87,89.08,88.85,89.08,11585.0,80.5154,80.7056,80.4972,80.7056,11585.0
2023-10-30 13:10:00,89.1,89.11,88.98,89.05,7634.0,80.7237,80.7328,80.615,80.6784,7634.0
2023-10-30 13:15:00,89.07,89.2,89.07,89.13,13970.0,80.6966,80.8143,80.6966,80.7509,13970.0
2023-10-30 13:20:00,89.12,89.16,89.03,89.14,37169.0,80.7419,80.7781,80.6603,80.76,37169.0
2023-10-30 13:25:00,89.12,89.39,89.08,89.35,53276.0,80.7419,80.9865,80.7056,80.9502,53276.0
2023-10-30 13:30:00,89.37,89.44,89.18,89.28,52588.0,80.9683,81.0318,80.7962,80.8868,52588.0
2023-10-30 13:35:00,89.28,89.48,89.22,89.43,27369.0,80.8868,81.068,80.8324,81.0227,27369.0
2023-10-30 13:40:00,89.44,89.66,89.44,89.63,16722.0,81.0318,81.2311,81.0318,81.2039,16722.0
2023-10-30 13:45:00,89.64,89.66,89.38,89.38,10686.0,81.213,81.2311,80.9774,80.9774,10686.0
2023-10-30 13:50:00,89.44,89.48,89.37,89.41,14676.0,81.0318,81.068,80.9683,81.0046,14676.0
2023-10-30 13:55:00,89.43,89.52,89.37,89.44,12971.0,81.0227,81.1042,80.9683,81.0318,12971.0
2023-10-30 14:00:00,89.46,89.48,89.29,89.38,16569.0,81.0499,81.068,80.8959,80.9774,16569.0
2023-10-30 14:05:00,89.37,89.41,89.35,89.4,24295.0,80.9683,81.0046,80.9502,80.9955,24295.0
2023-10-30 14:10:00,89.41,89.57,89.41,89.57,23473.0,81.0046,81.1495,81.0046,81.1495,23473.0
2023-10-30 14:15:00,89.57,89.6,89.5,89.5,11473.0,81.1495,81.1767,81.0861,81.0861,11473.0
2023-10-30 14:20:00,89.5,89.66,89.48,89.66,8507.0,81.0861,81.2311,81.068,81.2311,8507.0
2023-10-30 14:25:00,89.65,89.72,89.64,89.68,12498.0,81.222,81.2854,81.213,81.2492,12498.0
2023-10-30 14:30:00,89.71,89.78,89.69,89.73,16640.0,81.2764,81.3398,81.2583,81.2945,16640.0
2023-10-30 14:35:00,89.74,89.92,89.74,89.84,9719.0,81.3036,81.4666,81.3036,81.3942,9719.0
2023-10-30 14:40:00,89.83,89.94,89.71,89.93,40965.0,81.3851,81.4848,81.2764,81.4757,40965.0
2023-10-30 14:45:00,89.93,90.08,89.92,89.99,33635.0,81.4757,81.6116,81.4666,81.5301,33635.0
2023-10-30 14:50:00,89.99,90.09,89.99,90.06,23019.0,81.5301,81.6207,81.5301,81.5935,23019.0
2023-10-30 14:55:00,90.06,90.06,89.9,90.0,22628.0,81.5935,81.5935,81.4485,81.5391,22628.0
2023-10-30 15:00:00,90.03,90.11,89.93,90.02,34246.0,81.5663,81.6388,81.4757,81.5572,34246.0
2023-10-30 15:05:00,90.02,90.02,89.84,89.84,25524.0,81.5572,81.5572,81.3942,81.3942,25524.0
2023-10-30 15:10:00,89.85,90.05,89.83,90.03,16343.0,81.4032,81.5844,81.3851,81.5663,16343.0
2023-10-30 15:15:00,90.01,90.13,89.95,90.06,28608.0,81.5482,81.6569,81.4938,81.5935,28608.0
2023-10-30 15:20:00,90.05,90.07,89.94,90.06,27458.0,81.5844,81.6025,81.4848,81.5935,27458.0
2023-10-30 15:25:00,90.05,90.09,89.98,90.03,18476.0,81.5844,81.6207,81.521,81.5663,18476.0
2023-10-30 15:30:00,89.98,90.06,89.95,89.99,18568.0,81.521,81.5935,81.4938,81.5301,18568.0
2023-10-30 15:35:00,90.0,90.1,89.99,90.05,30027.0,81.5391,81.6297,81.5301,81.5844,30027.0
2023-10-30 15:40:00,90.05,90.26,90.03,90.26,30975.0,81.5844,81.7747,81.5663,81.7747,30975.0
2023-10-30 15:45:00,90.25,90.31,90.08,90.12,46115.0,81.7656,81.82,81.6116,81.6478,46115.0
2023-10-30 15:50:00,90.12,90.19,90.01,90.08,81984.0,81.6478,81.7113,81.5482,81.6116,81984.0
2023-10-30 15:55:00,90.09,90.23,90.04,90.2,433682.0,81.6207,81.7475,81.5754,81.7203,433682.0
2023-10-31 09:30:00,91.03,92.34,90.81,92.12,59897.0,82.4723,83.6591,82.273,83.4598,59897.0
2023-10-31 09:35:00,92.16,92.19,91.84,91.88,35480.0,83.4961,83.5232,83.2061,83.2424,35480.0
2023-10-31 09:40:00,91.98,92.16,91.58,91.87,45373.0,83.333,83.4961,82.9706,83.2333,45373.0
2023-10-31 09:45:00,91.87,91.92,91.55,91.56,34441.0,83.2333,83.2786,82.9434,82.9525,34441.0
2023-10-31 09:50:00,91.57,91.75,91.49,91.52,32011.0,82.9615,83.1246,82.889,82.9162,32011.0
2023-10-31 09:55:00,91.5,91.74,91.34,91.34,20464.0,82.8981,83.1155,82.7531,82.7531,20464.0
2023-10-31 10:00:00,91.28,91.33,90.94,91.13,21094.0,82.6988,82.7441,82.3908,82.5629,21094.0
2023-10-31 10:05:00,91.05,91.15,90.94,91.11,22375.0,82.4904,82.581,82.3908,82.5448,22375.0
2023-10-31 10:10:00,91.08,91.53,91.08,91.41,26761.0,82.5176,82.9253,82.5176,82.8166,26761.0
2023-10-31 10:15:00,91.41,91.49,91.21,91.41,28809.0,82.8166,82.889,82.6354,82.8166,28809.0
2023-10-31 10:20:00,91.44,91.44,91.03,91.32,24946.0,82.8437,82.8437,82.4723,82.735,24946.0
2023-10-31 10:25:00,91.31,91.45,91.17,91.27,24391.0,82.726,82.8528,82.5991,82.6897,24391.0
2023-10-31 10:30:00,91.23,91.41,91.14,91.15,20295.0,82.6535,82.8166,82.572,82.581,20295.0
2023-10-31 10:35:00,91.14,91.48,91.03,91.34,19994.0,82.572,82.88,82.4723,82.7531,19994.0
2023-10-31 10:40:00,91.3,91.5,91.21,91.46,15680.0,82.7169,82.8981,82.6354,82.8619,15680.0
2023-10-31 10:45:00,91.48,91.68,91.48,91.55,17509.0,82.88,83.0612,82.88,82.9434,17509.0
2023-10-31 10:50:00,91.57,91.91,91.56,91.72,24526.0,82.9615,83.2696,82.9525,83.0974,24526.0
2023-10-31 10:55:00,91.75,91.91,91.68,91.91,19586.0,83.1246,83.2696,83.0612,83.2696,19586.0
2023-10-31 11:00:00,91.9,92.01,91.83,92.01,21493.0,83.2605,83.3602,83.1971,83.3602,21493.0
2023-10-31 11:05:00,92.01,92.07,91.95,92.07,21527.0,83.3602,83.4145,83.3058,83.4145,21527.0
2023-10-31 11:10:00,92.09,92.15,92.0,92.01,22021.0,83.4326,83.487,83.3511,83.3602,22021.0
2023-10-31 11:15:00,92.01,92.17,92.01,92.15,15833.0,83.3602,83.5051,83.3602,83.487,15833.0
2023-10-31 11:20:00,92.13,92.18,92.0,92.08,33313.0,83.4689,83.5142,83.3511,83.4236,33313.0
2023-10-31 11:25:00,92.08,92.27,92.05,92.09,12556.0,83.4236,83.5957,83.3964,83.4326,12556.0
2023-10-31 11:30:00,92.14,92.15,92.01,92.11,10027.0,83.4779,83.487,83.3602,83.4508,10027.0
2023-10-31 11:35:00,92.11,92.17,92.05,92.12,16840.0,83.4508,83.5051,83.3964,83.4598,16840.0
2023-10-31 11:40:00,92.12,92.23,92.05,92.23,12771.0,83.4598,83.5595,83.3964,83.5595,12771.0
2023-10-31 11:45:00,92.23,92.32,92.19,92.32,11612.0,83.5595,83.641,83.5232,83.641,11612.0
2023-10-31 11:50:00,92.34,92.46,92.28,92.32,14768.0,83.6591,83.7679,83.6048,83.641,14768.0
2023-10-31 11:55:00,92.32,92.5,92.32,92.48,11421.0,83.641,83.8041,83.641,83.786,11421.0
2023-10-31 12:00:00,92.5,92.58,92.44,92.47,13282.0,83.8041,83.8766,83.7497,83.7769,13282.0
2023-10-31 12:05:00,92.48,92.58,92.33,92.4,42629.0,83.786,83.8766,83.6501,83.7135,42629.0
2023-10-31 12:10:00,92.41,92.44,92.22,92.24,26474.0,83.7226,83.7497,83.5504,83.5685,26474.0
2023-10-31 12:15:00,92.25,92.29,92.12,92.14,32576.0,83.5776,83.6138,83.4598,83.4779,32576.0
2023-10-31 12:20:00,92.14,92.38,92.1,92.24,22318.0,83.4779,83.6954,83.4417,83.5685,22318.0
2023-10-31 12:25:00,92.25,92.25,92.06,92.16,17373.0,83.5776,83.5776,83.4055,83.4961,17373.0
2023-10-31 12:30:00,92.15,92.18,92.02,92.1,18827.0,83.487,83.5142,83.3692,83.4417,18827.0
2023-10-31 12:35:00,92.11,92.27,92.07,92.17,15398.0,83.4508,83.5957,83.4145,83.5051,15398.0
2023-10-31 12:40:00,92.14,92.31,92.07,92.24,21887.0,83.4779,83.632,83.4145,83.5685,21887.0
2023-10-31 12:45:00,92.21,92.28,92.04,92.17,20899.0,83.5414,83.6048,83.3873,83.5051,20899.0
2023-10-31 12:50:00,92.2,92.2,92.03,92.06,16631.0,83.5323,83.5323,83.3783,83.4055,16631.0
2023-10-31 12:55:00,92.06,92.3,92.05,92.18,21850.0,83.4055,83.6229,83.3964,83.5142,21850.0
2023-10-31 13:00:00,92.21,92.34,92.21,92.31,20605.0,83.5414,83.6591,83.5414,83.632,20605.0
2023-10-31 13:05:00,92.33,92.34,92.24,92.31,13480.0,83.6501,83.6591,83.5685,83.632,13480.0
2023-10-31 13:10:00,92.29,92.29,92.02,92.03,17814.0,83.6138,83.6138,83.3692,83.3783,17814.0
2023-10-31 13:15:00,92.03,92.16,92.02,92.13,18867.0,83.3783,83.4961,83.3692,83.4689,18867.0
2023-10-31 13:20:00,92.14,92.15,92.09,92.12,11948.0,83.4779,83.487,83.4326,83.4598,11948.0
2023-10-31 13:25:00,92.13,92.17,92.01,92.1,16004.0,83.4689,83.5051,83.3602,83.4417,16004.0
2023-10-31 13:30:00,92.14,92.2,92.09,92.12,16508.0,83.4779,83.5323,83.4326,83.4598,16508.0
2023-10-31 13:35:00,92.13,92.14,91.97,92.05,43895.0,83.4689,83.4779,83.3239,83.3964,43895.0
2023-10-31 13:40:00,92.07,92.19,92.03,92.04,18100.0,83.4145,83.5232,83.3783,83.3873,18100.0
2023-10-31 13:45:00,92.03,92.13,91.96,92.08,12538.0,83.3783,83.4689,83.3149,83.4236,12538.0
2023-10-31 13:50:00,92.07,92.09,92.01,92.09,10614.0,83.4145,83.4326,83.3602,83.4326,10614.0
2023-10-31 13:55:00,92.07,92.18,92.06,92.16,10168.0,83.4145,83.5142,83.4055,83.4961,10168.0
2023-10-31 14:00:00,92.15,92.32,92.15,92.31,15800.0,83.487,83.641,83.487,83.632,15800.0
2023-10-31 14:05:00,92.3,92.55,92.29,92.48,25202.0,83.6229,83.8494,83.6138,83.786,25202.0
2023-10-31 14:10:00,92.49,92.5,92.34,92.38,16419.0,83.795,83.8041,83.6591,83.6954,16419.0
2023-10-31 14:15:00,92.37,92.45,92.24,92.32,14481.0,83.6863,83.7588,83.5685,83.641,14481.0
2023-10-31 14:20:00,92.33,92.43,92.32,92.41,13577.0,83.6501,83.7407,83.641,83.7226,13577.0
2023-10-31 14:25:00,92.43,92.46,92.28,92.31,36216.0,83.7407,83.7679,83.6048,83.632,36216.0
2023-10-31 14:30:00,92.31,92.49,92.3,92.47,23996.0,83.632,83.795,83.6229,83.7769,23996.0
2023-10-31 14:35:00,92.48,92.55,92.44,92.53,21658.0,83.786,83.8494,83.7497,83.8313,21658.0
2023-10-31 14:40:00,92.55,92.73,92.51,92.71,21216.0,83.8494,84.0125,83.8132,83.9944,21216.0
2023-10-31 14:45:00,92.69,92.74,92.63,92.73,14367.0,83.9762,84.0215,83.9219,84.0125,14367.0
2023-10-31 14:50:00,92.74,92.82,92.74,92.78,19136.0,84.0215,84.094,84.0215,84.0578,19136.0
2023-10-31 14:55:00,92.79,92.88,92.77,92.81,19027.0,84.0668,84.1484,84.0487,84.085,19027.0
2023-10-31 15:00:00,92.81,92.91,92.79,92.84,17413.0,84.085,84.1756,84.0668,84.1121,17413.0
2023-10-31 15:05:00,92.83,92.85,92.62,92.85,27145.0,84.1031,84.1212,83.9128,84.1212,27145.0
2023-10-31 15:10:00,92.84,92.85,92.69,92.69,24837.0,84.1121,84.1212,83.9762,83.9762,24837.0
2023-10-31 15:15:00,92.68,92.78,92.67,92.76,23149.0,83.9672,84.0578,83.9581,84.0397,23149.0
2023-10-31 15:20:00,92.76,92.84,92.71,92.84,31112.0,84.0397,84.1121,83.9944,84.1121,31112.0
2023-10-31 15:25:00,92.83,92.95,92.8,92.93,40325.0,84.1031,84.2118,84.0759,84.1937,40325.0
2023-10-31 15:30:00,92.94,92.96,92.77,92.84,49031.0,84.2027,84.2209,84.0487,84.1121,49031.0
2023-10-31 15:35:00,92.84,92.84,92.61,92.73,50883.0,84.1121,84.1121,83.9038,84.0125,50883.0
2023-10-31 15:40:00,92.73,93.01,92.72,93.01,54107.0,84.0125,84.2662,84.0034,84.2662,54107.0
2023-10-31 15:45:00,93.01,93.03,92.89,92.99,59760.0,84.2662,84.2843,84.1574,84.248,59760.0
2023-10-31 15:50:00,92.98,93.1,92.94,93.09,118771.0,84.239,84.3477,84.2027,84.3386,118771.0
2023-10-31 15:55:00,93.11,93.22,92.98,92.98,263726.0,84.3568,84.4564,84.239,84.239,263726.0
2023-11-01 09:30:00,92.99,93.37,92.91,93.13,54167.0,84.248,84.5923,84.1756,84.3749,54167.0
2023-11-01 09:35:00,93.04,93.13,92.75,92.75,21589.0,84.2933,84.3749,84.0306,84.0306,21589.0
2023-11-01 09:40:00,92.76,93.03,92.55,92.7,18901.0,84.0397,84.2843,83.8494,83.9853,18901.0
2023-11-01 09:45:00,92.75,93.12,92.63,93.01,29293.0,84.0306,84.3658,83.9219,84.2662,29293.0
2023-11-01 09:50:00,93.02,93.07,92.86,93.02,28522.0,84.2752,84.3205,84.1303,84.2752,28522.0
2023-11-01 09:55:00,93.01,93.07,92.91,93.03,20108.0,84.2662,84.3205,84.1756,84.2843,20108.0
2023-11-01 10:00:00,93.1,93.27,92.97,92.98,15258.0,84.3477,84.5017,84.2299,84.239,15258.0
2023-11-01 10:05:00,92.99,93.2,92.98,93.12,28560.0,84.248,84.4383,84.239,84.3658,28560.0
2023-11-01 10:10:00,93.09,93.09,92.8,92.98,60568.0,84.3386,84.3386,84.0759,84.239,60568.0
2023-11-01 10:15:00,92.94,93.05,92.8,92.97,55543.0,84.2027,84.3024,84.0759,84.2299,55543.0
2023-11-01 10:20:00,92.97,93.25,92.96,93.22,33981.0,84.2299,84.4836,84.2209,84.4564,33981.0
2023-11-01 10:25:00,93.22,93.26,92.92,92.97,12362.0,84.4564,84.4927,84.1846,84.2299,12362.0
2023-11-01 10:30:00,92.93,93.04,92.81,92.85,16630.0,84.1937,84.2933,84.085,84.1212,16630.0
2023-11-01 10:35:00,92.92,93.18,92.81,93.18,27370.0,84.1846,84.4202,84.085,84.4202,27370.0
2023-11-01 10:40:00,93.14,93.27,93.07,93.09,16243.0,84.3839,84.5017,84.3205,84.3386,16243.0
2023-11-01 10:45:00,93.09,93.2,93.02,93.05,14086.0,84.3386,84.4383,84.2752,84.3024,14086.0
2023-11-01 10:50:00,93.02,93.07,92.89,92.93,19345.0,84.2752,84.3205,84.1574,84.1937,19345.0
2023-11-01 10:55:00,92.91,93.01,92.89,92.91,11510.0,84.1756,84.2662,84.1574,84.1756,11510.0
2023-11-01 11:00:00,92.93,93.03,92.81,93.03,11671.0,84.1937,84.2843,84.085,84.2843,11671.0
2023-11-01 11:05:00,92.97,93.0,92.71,92.79,27436.0,84.2299,84.2571,83.9944,84.0668,27436.0
2023-11-01 11:10:00,92.79,92.8,92.18,92.21,31933.0,84.0668,84.0759,83.5142,83.5414,31933.0
2023-11-01 11:15:00,92.19,92.19,92.03,92.08,44884.0,83.5232,83.5232,83.3783,83.4236,44884.0
2023-11-01 11:20:00,92.07,92.16,91.96,92.1,37775.0,83.4145,83.4961,83.3149,83.4417,37775.0
2023-11-01 11:25:00,92.12,92.22,92.08,92.13,29308.0,83.4598,83.5504,83.4236,83.4689,29308.0
2023-11-01 11:30:00,92.13,92.54,92.11,92.46,87644.0,83.4689,83.8403,83.4508,83.7679,87644.0
2023-11-01 11:35:00,92.44,92.49,92.34,92.34,28877.0,83.7497,83.795,83.6591,83.6591,28877.0
2023-11-01 11:40:00,92.34,92.42,92.28,92.28,20003.0,83.6591,83.7316,83.6048,83.6048,20003.0
2023-11-01 11:45:00,92.25,92.32,92.18,92.2,11472.0,83.5776,83.641,83.5142,83.5323,11472.0
2023-11-01 11:50:00,92.21,92.24,92.15,92.2,14950.0,83.5414,83.5685,83.487,83.5323,14950.0
2023-11-01 11:55:00,92.22,92.22,91.97,92.0,23523.0,83.5504,83.5504,83.3239,83.3511,23523.0
2023-11-01 12:00:00,91.98,92.03,91.91,91.96,14197.0,83.333,83.3783,83.2696,83.3149,14197.0
2023-11-01 12:05:00,91.99,92.03,91.92,91.98,9742.0,83.342,83.3783,83.2786,83.333,9742.0
2023-11-01 12:10:00,91.98,92.01,91.79,91.8,15793.0,83.333,83.3602,83.1608,83.1699,15793.0
2023-11-01 12:15:00,91.8,91.87,91.78,91.83,19477.0,83.1699,83.2333,83.1518,83.1971,19477.0
2023-11-01 12:20:00,91.83,91.96,91.82,91.89,28980.0,83.1971,83.3149,83.188,83.2514,28980.0
2023-11-01 12:25:00,91.9,91.9,91.78,91.85,9606.0,83.2605,83.2605,83.1518,83.2152,9606.0
2023-11-01 12:30:00,91.85,92.07,91.85,91.97,17674.0,83.2152,83.4145,83.2152,83.3239,17674.0
2023-11-01 12:35:00,91.99,92.03,91.89,91.89,12042.0,83.342,83.3783,83.2514,83.2514,12042.0
2023-11-01 12:40:00,91.89,91.92,91.83,91.9,6544.0,83.2514,83.2786,83.1971,83.2605,6544.0
2023-11-01 12:45:00,91.9,91.95,91.72,91.84,25026.0,83.2605,83.3058,83.0974,83.2061,25026.0
2023-11-01 12:50:00,91.84,91.9,91.76,91.85,10296.0,83.2061,83.2605,83.1337,83.2152,10296.0
2023-11-01 12:55:00,91.84,91.88,91.72,91.82,17123.0,83.2061,83.2424,83.0974,83.188,17123.0
2023-11-01 13:00:00,91.85,91.92,91.77,91.77,9273.0,83.2152,83.2786,83.1427,83.1427,9273.0
2023-11-01 13:05:00,91.76,91.93,91.73,91.86,8805.0,83.1337,83.2877,83.1065,83.2243,8805.0
2023-11-01 13:10:00,91.89,92.04,91.87,91.99,32438.0,83.2514,83.3873,83.2333,83.342,32438.0
2023-11-01 13:15:00,92.01,92.03,91.94,91.97,43467.0,83.3602,83.3783,83.2967,83.3239,43467.0
2023-11-01 13:20:00,91.97,91.99,91.55,91.64,12489.0,83.3239,83.342,82.9434,83.0249,12489.0
2023-11-01 13:25:00,91.66,91.91,91.64,91.89,6847.0,83.0431,83.2696,83.0249,83.2514,6847.0
2023-11-01 13:30:00,91.88,91.9,91.78,91.85,8704.0,83.2424,83.2605,83.1518,83.2152,8704.0
2023-11-01 13:35:00,91.87,92.0,91.83,91.95,17019.0,83.2333,83.3511,83.1971,83.3058,17019.0
2023-11-01 13:40:00,91.95,92.0,91.9,91.9,12171.0,83.3058,83.3511,83.2605,83.2605,12171.0
2023-11-01 13:45:00,91.89,91.9,91.72,91.8,17179.0,83.2514,83.2605,83.0974,83.1699,17179.0
2023-11-01 13:50:00,91.83,92.02,91.8,92.01,14459.0,83.1971,83.3692,83.1699,83.3602,14459.0
2023-11-01 13:55:00,92.01,92.01,91.93,91.95,6709.0,83.3602,83.3602,83.2877,83.3058,6709.0
2023-11-01 14:00:00,91.9,92.03,91.77,92.02,27049.0,83.2605,83.3783,83.1427,83.3692,27049.0
2023-11-01 14:05:00,91.97,92.07,91.93,92.02,98375.0,83.3239,83.4145,83.2877,83.3692,98375.0
2023-11-01 14:10:00,92.02,92.04,91.87,91.97,31498.0,83.3692,83.3873,83.2333,83.3239,31498.0
2023-11-01 14:15:00,91.96,92.29,91.9,92.23,34128.0,83.3149,83.6138,83.2605,83.5595,34128.0
2023-11-01 14:20:00,92.23,92.44,92.12,92.2,38998.0,83.5595,83.7497,83.4598,83.5323,38998.0
2023-11-01 14:25:00,92.22,92.31,92.13,92.15,51518.0,83.5504,83.632,83.4689,83.487,51518.0
2023-11-01 14:30:00,92.18,92.45,92.14,92.18,36426.0,83.5142,83.7588,83.4779,83.5142,36426.0
2023-11-01 14:35:00,92.14,92.25,91.91,92.15,45722.0,83.4779,83.5776,83.2696,83.487,45722.0
2023-11-01 14:40:00,92.06,92.12,91.8,92.1,15691.0,83.4055,83.4598,83.1699,83.4417,15691.0
2023-11-01 14:45:00,92.11,92.19,91.76,91.87,22135.0,83.4508,83.5232,83.1337,83.2333,22135.0
2023-11-01 14:50:00,91.9,92.04,91.85,91.91,14263.0,83.2605,83.3873,83.2152,83.2696,14263.0
2023-11-01 14:55:00,91.92,92.24,91.92,92.14,13220.0,83.2786,83.5685,83.2786,83.4779,13220.0
2023-11-01 15:00:00,92.11,92.24,91.99,92.02,51411.0,83.4508,83.5685,83.342,83.3692,51411.0
2023-11-01 15:05:00,92.03,92.21,91.97,92.14,53717.0,83.3783,83.5414,83.3239,83.4779,53717.0
2023-11-01 15:10:00,92.19,92.22,91.99,92.0,38008.0,83.5232,83.5504,83.342,83.3511,38008.0
2023-11-01 15:15:00,91.99,92.32,91.92,92.15,23852.0,83.342,83.641,83.2786,83.487,23852.0
2023-11-01 15:20:00,92.13,92.16,92.0,92.11,39853.0,83.4689,83.4961,83.3511,83.4508,39853.0
2023-11-01 15:25:00,92.09,92.13,91.89,92.01,44743.0,83.4326,83.4689,83.2514,83.3602,44743.0
2023-11-01 15:30:00,91.98,92.31,91.98,92.16,37758.0,83.333,83.632,83.333,83.4961,37758.0
2023-11-01 15:35:00,92.15,92.29,92.0,92.08,89888.0,83.487,83.6138,83.3511,83.4236,89888.0
2023-11-01 15:40:00,92.11,92.17,92.0,92.1,49459.0,83.4508,83.5051,83.3511,83.4417,49459.0
2023-11-01 15:45:00,92.09,92.21,92.04,92.21,76670.0,83.4326,83.5414,83.3873,83.5414,76670.0
2023-11-01 15:50:00,92.23,92.28,91.99,92.28,128287.0,83.5595,83.6048,83.342,83.6048,128287.0
2023-11-01 15:55:00,92.29,92.49,92.28,92.43,212847.0,83.6138,83.795,83.6048,83.7407,212847.0
2023-11-02 09:30:00,94.02,95.29,94.02,95.04,57876.0,85.1812,86.3318,85.1812,86.1053,57876.0
2023-11-02 09:35:00,95.13,95.28,94.86,95.22,13470.0,86.1869,86.3228,85.9422,86.2684,13470.0
2023-11-02 09:40:00,95.19,95.25,94.61,94.8,36843.0,86.2412,86.2956,85.7157,85.8879,36843.0
2023-11-02 09:45:00,94.83,95.09,94.64,94.72,20556.0,85.9151,86.1506,85.7429,85.8154,20556.0
2023-11-02 09:50:00,94.72,94.99,94.61,94.99,14811.0,85.8154,86.06,85.7157,86.06,14811.0
2023-11-02 09:55:00,94.99,95.28,94.98,95.2,32493.0,86.06,86.3228,86.051,86.2503,32493.0
2023-11-02 10:00:00,95.21,95.49,95.21,95.49,22971.0,86.2593,86.513,86.2593,86.513,22971.0
2023-11-02 10:05:00,95.53,95.56,95.16,95.5,12304.0,86.5492,86.5764,86.214,86.5221,12304.0
2023-11-02 10:10:00,95.53,95.93,95.46,95.93,34632.0,86.5492,86.9116,86.4858,86.9116,34632.0
2023-11-02 10:15:00,95.93,96.24,95.87,95.97,96445.0,86.9116,87.1925,86.8573,86.9479,96445.0
2023-11-02 10:20:00,96.0,96.13,95.93,96.13,28766.0,86.9751,87.0928,86.9116,87.0928,28766.0
2023-11-02 10:25:00,96.14,96.35,96.1,96.3,31828.0,87.1019,87.2922,87.0657,87.2469,31828.0
2023-11-02 10:30:00,96.28,96.64,96.2,96.58,30542.0,87.2287,87.5549,87.1563,87.5005,30542.0
2023-11-02 10:35:00,96.58,96.7,96.48,96.53,31207.0,87.5005,87.6093,87.4099,87.4552,31207.0
2023-11-02 10:40:00,96.56,96.79,96.49,96.76,27772.0,87.4824,87.6908,87.419,87.6636,27772.0
2023-11-02 10:45:00,96.77,97.16,96.73,97.12,63462.0,87.6727,88.026,87.6364,87.9898,63462.0
2023-11-02 10:50:00,97.15,97.21,96.92,96.96,24812.0,88.017,88.0713,87.8086,87.8448,24812.0
2023-11-02 10:55:00,96.95,97.11,96.83,97.06,22566.0,87.8358,87.9807,87.727,87.9354,22566.0
2023-11-02 11:00:00,97.06,97.51,97.02,97.5,37047.0,87.9354,88.3431,87.8992,88.334,37047.0
2023-11-02 11:05:00,97.52,97.78,97.4,97.77,43479.0,88.3522,88.5877,88.2434,88.5787,43479.0
2023-11-02 11:10:00,97.73,97.73,97.38,97.45,31646.0,88.5424,88.5424,88.2253,88.2887,31646.0
2023-11-02 11:15:00,97.45,97.52,97.26,97.5,65048.0,88.2887,88.3522,88.1166,88.334,65048.0
2023-11-02 11:20:00,97.49,97.5,97.34,97.34,44795.0,88.325,88.334,88.1891,88.1891,44795.0
2023-11-02 11:25:00,97.35,97.63,97.21,97.61,41346.0,88.1982,88.4518,88.0713,88.4337,41346.0
2023-11-02 11:30:00,97.6,97.86,97.54,97.68,17802.0,88.4246,88.6602,88.3703,88.4971,17802.0
2023-11-02 11:35:00,97.67,97.73,97.5,97.58,14300.0,88.4881,88.5424,88.334,88.4065,14300.0
2023-11-02 11:40:00,97.61,97.74,97.5,97.62,18182.0,88.4337,88.5515,88.334,88.4428,18182.0
2023-11-02 11:45:00,97.61,97.64,97.49,97.6,12769.0,88.4337,88.4609,88.325,88.4246,12769.0
2023-11-02 11:50:00,97.63,97.78,97.63,97.72,11952.0,88.4518,88.5877,88.4518,88.5334,11952.0
2023-11-02 11:55:00,97.73,97.76,97.62,97.63,16111.0,88.5424,88.5696,88.4428,88.4518,16111.0
2023-11-02 12:00:00,97.61,97.62,97.49,97.62,10366.0,88.4337,88.4428,88.325,88.4428,10366.0
2023-11-02 12:05:00,97.66,97.69,97.47,97.48,24403.0,88.479,88.5062,88.3069,88.3159,24403.0
2023-11-02 12:10:00,97.5,97.6,97.46,97.54,31253.0,88.334,88.4246,88.2978,88.3703,31253.0
2023-11-02 12:15:00,97.56,97.7,97.55,97.65,22635.0,88.3884,88.5152,88.3793,88.4699,22635.0
2023-11-02 12:20:00,97.65,97.72,97.55,97.65,25896.0,88.4699,88.5334,88.3793,88.4699,25896.0
2023-11-02 12:25:00,97.63,97.66,97.48,97.6,23026.0,88.4518,88.479,88.3159,88.4246,23026.0
2023-11-02 12:30:00,97.61,97.76,97.58,97.72,16960.0,88.4337,88.5696,88.4065,88.5334,16960.0
2023-11-02 12:35:00,97.76,97.78,97.63,97.78,21467.0,88.5696,88.5877,88.4518,88.5877,21467.0
2023-11-02 12:40:00,97.77,97.91,97.76,97.89,24209.0,88.5787,88.7055,88.5696,88.6874,24209.0
2023-11-02 12:45:00,97.86,97.86,97.67,97.82,17977.0,88.6602,88.6602,88.4881,88.624,17977.0
2023-11-02 12:50:00,97.82,97.96,97.79,97.9,16103.0,88.624,88.7508,88.5968,88.6964,16103.0
2023-11-02 12:55:00,97.89,97.93,97.72,97.81,20056.0,88.6874,88.7236,88.5334,88.6149,20056.0
2023-11-02 13:00:00,97.81,97.84,97.7,97.78,30206.0,88.6149,88.6421,88.5152,88.5877,30206.0
2023-11-02 13:05:00,97.76,97.9,97.74,97.9,16550.0,88.5696,88.6964,88.5515,88.6964,16550.0
2023-11-02 13:10:00,97.9,97.9,97.67,97.69,24760.0,88.6964,88.6964,88.4881,88.5062,24760.0
2023-11-02 13:15:00,97.69,97.78,97.67,97.72,27049.0,88.5062,88.5877,88.4881,88.5334,27049.0
2023-11-02 13:20:00,97.7,97.86,97.66,97.79,21414.0,88.5152,88.6602,88.479,88.5968,21414.0
2023-11-02 13:25:00,97.77,97.9,97.76,97.88,19969.0,88.5787,88.6964,88.5696,88.6783,19969.0
2023-11-02 13:30:00,97.92,98.08,97.92,97.99,28876.0,88.7146,88.8595,88.7146,88.778,28876.0
2023-11-02 13:35:00,98.0,98.06,97.97,98.0,14645.0,88.787,88.8414,88.7599,88.787,14645.0
2023-11-02 13:40:00,97.98,98.11,97.9,97.97,16949.0,88.7689,88.8867,88.6964,88.7599,16949.0
2023-11-02 13:45:00,97.97,98.09,97.94,98.02,15169.0,88.7599,88.8686,88.7327,88.8052,15169.0
2023-11-02 13:50:00,98.01,98.12,98.01,98.12,9842.0,88.7961,88.8958,88.7961,88.8958,9842.0
2023-11-02 13:55:00,98.13,98.33,98.13,98.26,16167.0,88.9048,89.086,88.9048,89.0226,16167.0
2023-11-02 14:00:00,98.26,98.26,98.04,98.05,10004.0,89.0226,89.0226,88.8233,88.8323,10004.0
2023-11-02 14:05:00,98.05,98.08,97.97,97.97,13907.0,88.8323,88.8595,88.7599,88.7599,13907.0
2023-11-02 14:10:00,97.96,98.05,97.89,97.98,27519.0,88.7508,88.8323,88.6874,88.7689,27519.0
2023-11-02 14:15:00,97.95,98.0,97.75,97.8,16973.0,88.7417,88.787,88.5605,88.6058,16973.0
2023-11-02 14:20:00,97.8,97.85,97.72,97.76,20293.0,88.6058,88.6511,88.5334,88.5696,20293.0
2023-11-02 14:25:00,97.75,97.85,97.72,97.83,8655.0,88.5605,88.6511,88.5334,88.633,8655.0
2023-11-02 14:30:00,97.83,97.84,97.61,97.64,12819.0,88.633,88.6421,88.4337,88.4609,12819.0
2023-11-02 14:35:00,97.66,97.8,97.65,97.79,24126.0,88.479,88.6058,88.4699,88.5968,24126.0
2023-11-02 14:40:00,97.78,97.84,97.54,97.84,22785.0,88.5877,88.6421,88.3703,88.6421,22785.0
2023-11-02 14:45:00,97.81,97.81,97.67,97.71,18770.0,88.6149,88.6149,88.4881,88.5243,18770.0
2023-11-02 14:50:00,97.69,97.77,97.68,97.75,8860.0,88.5062,88.5787,88.4971,88.5605,8860.0
2023-11-02 14:55:00,97.76,97.77,97.58,97.63,20732.0,88.5696,88.5787,88.4065,88.4518,20732.0
2023-11-02 15:00:00,97.63,97.84,97.62,97.71,14399.0,88.4518,88.6421,88.4428,88.5243,14399.0
2023-11-02 15:05:00,97.7,97.77,97.66,97.67,16324.0,88.5152,88.5787,88.479,88.4881,16324.0
2023-11-02 15:10:00,97.66,97.76,97.59,97.76,17901.0,88.479,88.5696,88.4156,88.5696,17901.0
2023-11-02 15:15:00,97.74,97.9,97.74,97.77,35245.0,88.5515,88.6964,88.5515,88.5787,35245.0
2023-11-02 15:20:00,97.76,97.94,97.72,97.86,21715.0,88.5696,88.7327,88.5334,88.6602,21715.0
2023-11-02 15:25:00,97.86,97.91,97.83,97.91,16420.0,88.6602,88.7055,88.633,88.7055,16420.0
2023-11-02 15:30:00,97.91,97.95,97.75,97.76,36107.0,88.7055,88.7417,88.5605,88.5696,36107.0
2023-11-02 15:35:00,97.77,97.88,97.73,97.88,37619.0,88.5787,88.6783,88.5424,88.6783,37619.0
2023-11-02 15:40:00,97.88,97.98,97.72,97.98,29419.0,88.6783,88.7689,88.5334,88.7689,29419.0
2023-11-02 15:45:00,97.97,98.08,97.97,97.99,61639.0,88.7599,88.8595,88.7599,88.778,61639.0
2023-11-02 15:50:00,98.02,98.02,97.73,97.77,48994.0,88.8052,88.8052,88.5424,88.5787,48994.0
2023-11-02 15:55:00,97.76,97.77,97.5,97.59,169097.0,88.5696,88.5787,88.334,88.4156,169097.0
2023-11-03 09:30:00,99.0,100.19,98.35,99.96,89656.0,89.693,90.7712,89.1041,90.5628,89656.0
2023-11-03 09:35:00,100.0,100.5,99.67,100.4,30505.0,90.599,91.052,90.3,90.9614,30505.0
2023-11-03 09:40:00,100.4,100.77,100.03,100.62,33301.0,90.9614,91.2966,90.6262,91.1607,33301.0
2023-11-03 09:45:00,100.63,100.73,100.1,100.42,49514.0,91.1698,91.2604,90.6896,90.9795,49514.0
2023-11-03 09:50:00,100.44,100.67,100.32,100.33,57616.0,90.9977,91.206,90.8889,90.898,57616.0
2023-11-03 09:55:00,100.35,100.38,99.96,99.99,45690.0,90.9161,90.9433,90.5628,90.59,45690.0
2023-11-03 10:00:00,100.04,100.3,99.98,100.05,59571.0,90.6353,90.8708,90.5809,90.6443,59571.0
2023-11-03 10:05:00,100.04,100.48,99.98,100.43,32266.0,90.6353,91.0339,90.5809,90.9886,32266.0
2023-11-03 10:10:00,100.42,100.94,100.39,100.72,16790.0,90.9795,91.4507,90.9524,91.2513,16790.0
2023-11-03 10:15:00,100.77,100.95,100.66,100.87,18944.0,91.2966,91.4597,91.197,91.3872,18944.0
2023-11-03 10:20:00,100.82,100.95,100.68,100.77,26157.0,91.3419,91.4597,91.2151,91.2966,26157.0
2023-11-03 10:25:00,100.8,100.9,100.32,100.34,18706.0,91.3238,91.4144,90.8889,90.9071,18706.0
2023-11-03 10:30:00,100.3,100.35,100.16,100.16,19028.0,90.8708,90.9161,90.744,90.744,19028.0
2023-11-03 10:35:00,100.18,100.32,100.04,100.23,29590.0,90.7621,90.8889,90.6353,90.8074,29590.0
2023-11-03 10:40:00,100.24,100.44,100.16,100.34,25258.0,90.8165,90.9977,90.744,90.9071,25258.0
2023-11-03 10:45:00,100.35,100.48,100.22,100.29,24366.0,90.9161,91.0339,90.7983,90.8618,24366.0
2023-11-03 10:50:00,100.3,100.3,100.13,100.16,19367.0,90.8708,90.8708,90.7168,90.744,19367.0
2023-11-03 10:55:00,100.2,100.35,100.17,100.31,21669.0,90.7802,90.9161,90.753,90.8799,21669.0
2023-11-03 11:00:00,100.33,100.38,100.21,100.29,20953.0,90.898,90.9433,90.7893,90.8618,20953.0
2023-11-03 11:05:00,100.29,100.35,100.05,100.16,20453.0,90.8618,90.9161,90.6443,90.744,20453.0
2023-11-03 11:10:00,100.15,100.29,100.07,100.24,25429.0,90.7349,90.8618,90.6624,90.8165,25429.0
2023-11-03 11:15:00,100.25,100.38,100.22,100.37,13677.0,90.8255,90.9433,90.7983,90.9342,13677.0
2023-11-03 11:20:00,100.37,100.4,100.22,100.3,17173.0,90.9342,90.9614,90.7983,90.8708,17173.0
2023-11-03 11:25:00,100.33,100.41,100.21,100.22,12715.0,90.898,90.9705,90.7893,90.7983,12715.0
2023-11-03 11:30:00,100.27,100.64,100.26,100.44,17142.0,90.8436,91.1789,90.8346,90.9977,17142.0
2023-11-03 11:35:00,100.45,100.61,100.44,100.54,17545.0,91.0067,91.1517,90.9977,91.0883,17545.0
2023-11-03 11:40:00,100.52,100.59,100.46,100.57,11399.0,91.0701,91.1336,91.0158,91.1154,11399.0
2023-11-03 11:45:00,100.58,100.7,100.54,100.7,17730.0,91.1245,91.2332,91.0883,91.2332,17730.0
2023-11-03 11:50:00,100.7,100.94,100.69,100.8,16221.0,91.2332,91.4507,91.2242,91.3238,16221.0
2023-11-03 11:55:00,100.8,100.96,100.78,100.9,16191.0,91.3238,91.4688,91.3057,91.4144,16191.0
2023-11-03 12:00:00,100.89,101.06,100.86,101.0,29310.0,91.4054,91.5594,91.3782,91.505,29310.0
2023-11-03 12:05:00,101.01,101.02,100.78,100.78,30648.0,91.5141,91.5231,91.3057,91.3057,30648.0
2023-11-03 12:10:00,100.8,100.96,100.75,100.94,45918.0,91.3238,91.4688,91.2785,91.4507,45918.0
2023-11-03 12:15:00,100.92,101.04,100.84,100.87,31528.0,91.4325,91.5413,91.3601,91.3872,31528.0
2023-11-03 12:20:00,100.88,101.0,100.81,100.85,20023.0,91.3963,91.505,91.3329,91.3691,20023.0
2023-11-03 12:25:00,100.84,100.92,100.77,100.86,22659.0,91.3601,91.4325,91.2966,91.3782,22659.0
2023-11-03 12:30:00,100.87,101.07,100.83,101.07,15575.0,91.3872,91.5684,91.351,91.5684,15575.0
2023-11-03 12:35:00,101.08,101.12,100.91,101.0,24885.0,91.5775,91.6137,91.4235,91.505,24885.0
2023-11-03 12:40:00,101.01,101.09,100.86,100.98,23678.0,91.5141,91.5866,91.3782,91.4869,23678.0
2023-11-03 12:45:00,100.94,100.94,100.8,100.84,14565.0,91.4507,91.4507,91.3238,91.3601,14565.0
2023-11-03 12:50:00,100.83,100.84,100.68,100.68,14160.0,91.351,91.3601,91.2151,91.2151,14160.0
2023-11-03 12:55:00,100.67,100.73,100.51,100.57,12958.0,91.206,91.2604,91.0611,91.1154,12958.0
2023-11-03 13:00:00,100.58,100.61,100.38,100.4,9167.0,91.1245,91.1517,90.9433,90.9614,9167.0
2023-11-03 13:05:00,100.4,100.4,100.23,100.3,15726.0,90.9614,90.9614,90.8074,90.8708,15726.0
2023-11-03 13:10:00,100.28,100.28,99.95,99.98,51496.0,90.8527,90.8527,90.5537,90.5809,51496.0
2023-11-03 13:15:00,100.0,100.11,99.98,100.09,26327.0,90.599,90.6987,90.5809,90.6806,26327.0
2023-11-03 13:20:00,100.09,100.24,99.95,99.95,19867.0,90.6806,90.8165,90.5537,90.5537,19867.0
2023-11-03 13:25:00,99.98,100.01,99.85,99.98,33228.0,90.5809,90.6081,90.4631,90.5809,33228.0
2023-11-03 13:30:00,99.98,100.03,99.83,99.91,16218.0,90.5809,90.6262,90.445,90.5175,16218.0
2023-11-03 13:35:00,99.89,99.9,99.71,99.83,15730.0,90.4994,90.5084,90.3363,90.445,15730.0
2023-11-03 13:40:00,99.83,99.83,99.65,99.65,13541.0,90.445,90.445,90.2819,90.2819,13541.0
2023-11-03 13:45:00,99.64,99.66,99.54,99.58,12512.0,90.2729,90.291,90.1823,90.2185,12512.0
2023-11-03 13:50:00,99.59,99.67,99.53,99.54,28723.0,90.2276,90.3,90.1732,90.1823,28723.0
2023-11-03 13:55:00,99.54,99.69,99.54,99.66,21280.0,90.1823,90.3182,90.1823,90.291,21280.0
2023-11-03 14:00:00,99.66,99.67,99.48,99.5,26337.0,90.291,90.3,90.1279,90.146,26337.0
2023-11-03 14:05:00,99.51,99.55,99.45,99.52,55351.0,90.1551,90.1913,90.1007,90.1641,55351.0
2023-11-03 14:10:00,99.56,99.58,99.45,99.56,16023.0,90.2004,90.2185,90.1007,90.2004,16023.0
2023-11-03 14:15:00,99.54,99.62,99.48,99.48,32319.0,90.1823,90.2547,90.1279,90.1279,32319.0
2023-11-03 14:20:00,99.48,99.68,99.45,99.68,19605.0,90.1279,90.3091,90.1007,90.3091,19605.0
2023-11-03 14:25:00,99.66,99.66,99.55,99.58,10164.0,90.291,90.291,90.1913,90.2185,10164.0
2023-11-03 14:30:00,99.59,99.59,99.33,99.52,25533.0,90.2276,90.2276,89.992,90.1641,25533.0
2023-11-03 14:35:00,99.5,99.63,99.45,99.58,31887.0,90.146,90.2638,90.1007,90.2185,31887.0
2023-11-03 14:40:00,99.58,99.66,99.49,99.62,65890.0,90.2185,90.291,90.137,90.2547,65890.0
2023-11-03 14:45:00,99.62,99.75,99.57,99.72,17177.0,90.2547,90.3725,90.2094,90.3453,17177.0
2023-11-03 14:50:00,99.72,99.83,99.63,99.81,51516.0,90.3453,90.445,90.2638,90.4269,51516.0
2023-11-03 14:55:00,99.81,99.81,99.63,99.69,12302.0,90.4269,90.4269,90.2638,90.3182,12302.0
2023-11-03 15:00:00,99.7,99.73,99.62,99.63,16506.0,90.3272,90.3544,90.2547,90.2638,16506.0
2023-11-03 15:05:00,99.64,99.64,99.3,99.37,20580.0,90.2729,90.2729,89.9648,90.0283,20580.0
2023-11-03 15:10:00,99.37,99.43,99.25,99.34,19672.0,90.0283,90.0826,89.9195,90.0011,19672.0
2023-11-03 15:15:00,99.34,99.4,99.27,99.29,21637.0,90.0011,90.0554,89.9377,89.9558,21637.0
2023-11-03 15:20:00,99.28,99.29,99.08,99.11,22198.0,89.9467,89.9558,89.7655,89.7927,22198.0
2023-11-03 15:25:00,99.11,99.12,98.95,99.0,28949.0,89.7927,89.8018,89.6477,89.693,28949.0
2023-11-03 15:30:00,98.99,99.09,98.9,99.02,83819.0,89.684,89.7746,89.6024,89.7112,83819.0
2023-11-03 15:35:00,99.02,99.07,98.85,98.86,123705.0,89.7112,89.7565,89.5571,89.5662,123705.0
2023-11-03 15:40:00,98.86,98.94,98.76,98.89,48000.0,89.5662,89.6387,89.4756,89.5934,48000.0
2023-11-03 15:45:00,98.92,98.93,98.54,98.61,85028.0,89.6206,89.6296,89.2763,89.3397,85028.0
2023-11-03 15:50:00,98.62,98.69,98.46,98.53,192784.0,89.3488,89.4122,89.2038,89.2672,192784.0
2023-11-03 15:55:00,98.53,98.56,98.32,98.37,219132.0,89.2672,89.2944,89.077,89.1223,219132.0
2023-11-06 09:30:00,97.99,98.42,97.5,97.65,41542.0,88.778,89.1676,88.334,88.4699,41542.0
2023-11-06 09:35:00,97.57,97.62,96.84,97.26,55621.0,88.3975,88.4428,87.7361,88.1166,55621.0
2023-11-06 09:40:00,97.25,97.25,96.97,97.15,16795.0,88.1076,88.1076,87.8539,88.017,16795.0
2023-11-06 09:45:00,97.2,97.39,96.96,97.05,36066.0,88.0623,88.2344,87.8448,87.9264,36066.0
2023-11-06 09:50:00,97.11,97.14,96.93,97.08,28866.0,87.9807,88.0079,87.8176,87.9535,28866.0
2023-11-06 09:55:00,97.08,97.48,97.03,97.12,35457.0,87.9535,88.3159,87.9082,87.9898,35457.0
2023-11-06 10:00:00,97.13,97.41,97.09,97.3,7891.0,87.9988,88.2525,87.9626,88.1529,7891.0
2023-11-06 10:05:00,97.24,97.31,97.08,97.16,22521.0,88.0985,88.1619,87.9535,88.026,22521.0
2023-11-06 10:10:00,97.18,97.18,96.94,97.09,43251.0,88.0441,88.0441,87.8267,87.9626,43251.0
2023-11-06 10:15:00,97.09,97.14,96.96,97.12,17504.0,87.9626,88.0079,87.8448,87.9898,17504.0
2023-11-06 10:20:00,97.12,97.31,97.04,97.24,26526.0,87.9898,88.1619,87.9173,88.0985,26526.0
2023-11-06 10:25:00,97.21,97.36,97.18,97.3,15545.0,88.0713,88.2072,88.0441,88.1529,15545.0
2023-11-06 10:30:00,97.4,97.42,97.3,97.4,12070.0,88.2434,88.2616,88.1529,88.2434,12070.0
2023-11-06 10:35:00,97.43,97.56,97.43,97.53,27387.0,88.2706,88.3884,88.2706,88.3612,27387.0
2023-11-06 10:40:00,97.55,97.58,97.29,97.33,12321.0,88.3793,88.4065,88.1438,88.18,12321.0
2023-11-06 10:45:00,97.35,97.48,97.24,97.3,59191.0,88.1982,88.3159,88.0985,88.1529,59191.0
2023-11-06 10:50:00,97.31,97.54,97.31,97.54,15039.0,88.1619,88.3703,88.1619,88.3703,15039.0
2023-11-06 10:55:00,97.54,97.63,97.42,97.63,11333.0,88.3703,88.4518,88.2616,88.4518,11333.0
2023-11-06 11:00:00,97.65,97.68,97.41,97.42,16405.0,88.4699,88.4971,88.2525,88.2616,16405.0
2023-11-06 11:05:00,97.46,97.56,97.36,97.41,14522.0,88.2978,88.3884,88.2072,88.2525,14522.0
2023-11-06 11:10:00,97.36,97.42,97.28,97.4,19728.0,88.2072,88.2616,88.1347,88.2434,19728.0
2023-11-06 11:15:00,97.38,97.47,97.34,97.47,21624.0,88.2253,88.3069,88.1891,88.3069,21624.0
2023-11-06 11:20:00,97.47,97.69,97.42,97.67,20138.0,88.3069,88.5062,88.2616,88.4881,20138.0
2023-11-06 11:25:00,97.69,97.75,97.57,97.61,19398.0,88.5062,88.5605,88.3975,88.4337,19398.0
2023-11-06 11:30:00,97.61,97.64,97.41,97.46,23433.0,88.4337,88.4609,88.2525,88.2978,23433.0
2023-11-06 11:35:00,97.47,97.7,97.44,97.7,16019.0,88.3069,88.5152,88.2797,88.5152,16019.0
2023-11-06 11:40:00,97.72,97.79,97.58,97.63,15301.0,88.5334,88.5968,88.4065,88.4518,15301.0
2023-11-06 11:45:00,97.62,97.66,97.52,97.6,15259.0,88.4428,88.479,88.3522,88.4246,15259.0
2023-11-06 11:50:00,97.62,97.67,97.47,97.57,12969.0,88.4428,88.4881,88.3069,88.3975,12969.0
2023-11-06 11:55:00,97.54,97.8,97.47,97.72,22865.0,88.3703,88.6058,88.3069,88.5334,22865.0
2023-11-06 12:00:00,97.72,97.78,97.61,97.61,13271.0,88.5334,88.5877,88.4337,88.4337,13271.0
2023-11-06 12:05:00,97.62,97.65,97.48,97.52,16635.0,88.4428,88.4699,88.3159,88.3522,16635.0
2023-11-06 12:10:00,97.49,97.49,97.38,97.45,27327.0,88.325,88.325,88.2253,88.2887,27327.0
2023-11-06 12:15:00,97.44,97.58,97.44,97.51,18467.0,88.2797,88.4065,88.2797,88.3431,18467.0
2023-11-06 12:20:00,97.52,97.59,97.46,97.51,13144.0,88.3522,88.4156,88.2978,88.3431,13144.0
2023-11-06 12:25:00,97.49,97.57,97.39,97.46,11605.0,88.325,88.3975,88.2344,88.2978,11605.0
2023-11-06 12:30:00,97.48,97.48,97.39,97.48,13098.0,88.3159,88.3159,88.2344,88.3159,13098.0
2023-11-06 12:35:00,97.48,97.59,97.42,97.55,13053.0,88.3159,88.4156,88.2616,88.3793,13053.0
2023-11-06 12:40:00,97.55,97.65,97.51,97.56,19149.0,88.3793,88.4699,88.3431,88.3884,19149.0
2023-11-06 12:45:00,97.56,97.57,97.48,97.55,7726.0,88.3884,88.3975,88.3159,88.3793,7726.0
2023-11-06 12:50:00,97.57,97.58,97.39,97.45,11345.0,88.3975,88.4065,88.2344,88.2887,11345.0
2023-11-06 12:55:00,97.46,97.57,97.46,97.56,15172.0,88.2978,88.3975,88.2978,88.3884,15172.0
2023-11-06 13:00:00,97.55,97.6,97.4,97.42,13169.0,88.3793,88.4246,88.2434,88.2616,13169.0
2023-11-06 13:05:00,97.44,97.52,97.42,97.48,9992.0,88.2797,88.3522,88.2616,88.3159,9992.0
2023-11-06 13:10:00,97.49,97.6,97.46,97.55,10840.0,88.325,88.4246,88.2978,88.3793,10840.0
2023-11-06 13:15:00,97.55,97.66,97.52,97.58,9952.0,88.3793,88.479,88.3522,88.4065,9952.0
2023-11-06 13:20:00,97.57,97.71,97.52,97.68,17853.0,88.3975,88.5243,88.3522,88.4971,17853.0
2023-11-06 13:25:00,97.73,97.75,97.61,97.64,11465.0,88.5424,88.5605,88.4337,88.4609,11465.0
2023-11-06 13:30:00,97.63,97.63,97.23,97.25,20813.0,88.4518,88.4518,88.0894,88.1076,20813.0
2023-11-06 13:35:00,97.24,97.32,97.16,97.28,12752.0,88.0985,88.171,88.026,88.1347,12752.0
2023-11-06 13:40:00,97.27,97.27,97.09,97.09,7086.0,88.1257,88.1257,87.9626,87.9626,7086.0
2023-11-06 13:45:00,97.07,97.17,97.06,97.13,10849.0,87.9445,88.0351,87.9354,87.9988,10849.0
2023-11-06 13:50:00,97.09,97.24,97.09,97.18,7577.0,87.9626,88.0985,87.9626,88.0441,7577.0
2023-11-06 13:55:00,97.16,97.44,97.16,97.35,15577.0,88.026,88.2797,88.026,88.1982,15577.0
2023-11-06 14:00:00,97.39,97.55,97.39,97.47,24711.0,88.2344,88.3793,88.2344,88.3069,24711.0
2023-11-06 14:05:00,97.48,97.5,97.3,97.31,20983.0,88.3159,88.334,88.1529,88.1619,20983.0
2023-11-06 14:10:00,97.3,97.45,97.21,97.28,26410.0,88.1529,88.2887,88.0713,88.1347,26410.0
2023-11-06 14:15:00,97.28,97.38,97.24,97.36,18862.0,88.1347,88.2253,88.0985,88.2072,18862.0
2023-11-06 14:20:00,97.36,97.42,97.31,97.37,28910.0,88.2072,88.2616,88.1619,88.2163,28910.0
2023-11-06 14:25:00,97.38,97.54,97.37,97.5,16313.0,88.2253,88.3703,88.2163,88.334,16313.0
2023-11-06 14:30:00,97.53,97.55,97.45,97.5,19762.0,88.3612,88.3793,88.2887,88.334,19762.0
2023-11-06 14:35:00,97.52,97.54,97.45,97.5,15888.0,88.3522,88.3703,88.2887,88.334,15888.0
2023-11-06 14:40:00,97.51,97.57,97.47,97.52,15618.0,88.3431,88.3975,88.3069,88.3522,15618.0
2023-11-06 14:45:00,97.52,97.56,97.43,97.46,19167.0,88.3522,88.3884,88.2706,88.2978,19167.0
2023-11-06 14:50:00,97.46,97.64,97.41,97.63,38430.0,88.2978,88.4609,88.2525,88.4518,38430.0
2023-11-06 14:55:00,97.63,97.63,97.44,97.45,17401.0,88.4518,88.4518,88.2797,88.2887,17401.0
2023-11-06 15:00:00,97.46,97.58,97.39,97.55,18590.0,88.2978,88.4065,88.2344,88.3793,18590.0
2023-11-06 15:05:00,97.56,97.59,97.31,97.32,16061.0,88.3884,88.4156,88.1619,88.171,16061.0
2023-11-06 15:10:00,97.3,97.38,97.13,97.14,17761.0,88.1529,88.2253,87.9988,88.0079,17761.0
2023-11-06 15:15:00,97.15,97.18,97.03,97.04,18926.0,88.017,88.0441,87.9082,87.9173,18926.0
2023-11-06 15:20:00,97.02,97.06,96.84,96.94,25800.0,87.8992,87.9354,87.7361,87.8267,25800.0
2023-11-06 15:25:00,96.89,97.0,96.89,96.99,12451.0,87.7814,87.8811,87.7814,87.872,12451.0
2023-11-06 15:30:00,97.0,97.2,96.93,97.15,28201.0,87.8811,88.0623,87.8176,88.017,28201.0
2023-11-06 15:35:00,97.17,97.17,97.03,97.07,23111.0,88.0351,88.0351,87.9082,87.9445,23111.0
2023-11-06 15:40:00,97.05,97.17,96.98,96.98,30070.0,87.9264,88.0351,87.8629,87.8629,30070.0
2023-11-06 15:45:00,96.97,97.06,96.93,97.06,40330.0,87.8539,87.9354,87.8176,87.9354,40330.0
2023-11-06 15:50:00,97.06,97.2,97.01,97.13,80456.0,87.9354,88.0623,87.8901,87.9988,80456.0
2023-11-06 15:55:00,97.15,97.37,97.12,97.14,256130.0,88.017,88.2163,87.9898,88.0079,256130.0
2023-11-07 09:30:00,97.17,97.37,96.77,97.22,36066.0,88.0351,88.2163,87.6727,88.0804,36066.0
2023-11-07 09:35:00,97.2,97.31,96.89,96.95,11832.0,88.0623,88.1619,87.7814,87.8358,11832.0
2023-11-07 09:40:00,96.86,96.86,96.6,96.73,10800.0,87.7542,87.7542,87.5187,87.6364,10800.0
2023-11-07 09:45:00,96.84,97.18,96.83,97.18,20907.0,87.7361,88.0441,87.727,88.0441,20907.0
2023-11-07 09:50:00,97.14,97.27,96.87,96.89,12984.0,88.0079,88.1257,87.7633,87.7814,12984.0
2023-11-07 09:55:00,96.77,97.15,96.72,97.14,17797.0,87.6727,88.017,87.6274,88.0079,17797.0
2023-11-07 10:00:00,97.12,97.49,97.09,97.33,19519.0,87.9898,88.325,87.9626,88.18,19519.0
2023-11-07 10:05:00,97.3,97.37,97.16,97.31,23842.0,88.1529,88.2163,88.026,88.1619,23842.0
2023-11-07 10:10:00,97.29,97.56,97.21,97.34,49116.0,88.1438,88.3884,88.0713,88.1891,49116.0
2023-11-07 10:15:00,97.35,97.35,97.13,97.16,35778.0,88.1982,88.1982,87.9988,88.026,35778.0
2023-11-07 10:20:00,97.12,97.46,97.12,97.32,19617.0,87.9898,88.2978,87.9898,88.171,19617.0
2023-11-07 10:25:00,97.29,97.47,97.22,97.47,19345.0,88.1438,88.3069,88.0804,88.3069,19345.0
2023-11-07 10:30:00,97.46,97.49,97.38,97.47,21237.0,88.2978,88.325,88.2253,88.3069,21237.0
2023-11-07 10:35:00,97.49,97.5,97.16,97.2,19001.0,88.325,88.334,88.026,88.0623,19001.0
2023-11-07 10:40:00,97.19,97.32,97.11,97.21,23589.0,88.0532,88.171,87.9807,88.0713,23589.0
2023-11-07 10:45:00,97.19,97.25,97.02,97.13,29394.0,88.0532,88.1076,87.8992,87.9988,29394.0
2023-11-07 10:50:00,97.1,97.36,97.04,97.35,37879.0,87.9717,88.2072,87.9173,88.1982,37879.0
2023-11-07 10:55:00,97.31,97.38,97.19,97.27,34441.0,88.1619,88.2253,88.0532,88.1257,34441.0
2023-11-07 11:00:00,97.26,97.3,97.18,97.19,11550.0,88.1166,88.1529,88.0441,88.0532,11550.0
2023-11-07 11:05:00,97.19,97.31,97.17,97.19,12387.0,88.0532,88.1619,88.0351,88.0532,12387.0
2023-11-07 11:10:00,97.2,97.28,96.9,96.9,15749.0,88.0623,88.1347,87.7905,87.7905,15749.0
2023-11-07 11:15:00,96.94,97.1,96.92,97.08,9401.0,87.8267,87.9717,87.8086,87.9535,9401.0
2023-11-07 11:20:00,97.1,97.24,96.86,96.9,11989.0,87.9717,88.0985,87.7542,87.7905,11989.0
2023-11-07 11:25:00,96.87,96.92,96.68,96.76,8338.0,87.7633,87.8086,87.5911,87.6636,8338.0
2023-11-07 11:30:00,96.78,97.05,96.78,97.02,5660.0,87.6817,87.9264,87.6817,87.8992,5660.0
2023-11-07 11:35:00,97.0,97.06,96.96,97.05,6843.0,87.8811,87.9354,87.8448,87.9264,6843.0
2023-11-07 11:40:00,97.06,97.09,96.97,96.97,8871.0,87.9354,87.9626,87.8539,87.8539,8871.0
2023-11-07 11:45:00,96.95,97.02,96.9,96.95,20670.0,87.8358,87.8992,87.7905,87.8358,20670.0
2023-11-07 11:50:00,96.94,96.99,96.88,96.97,8482.0,87.8267,87.872,87.7723,87.8539,8482.0
2023-11-07 11:55:00,96.95,97.08,96.95,97.03,6244.0,87.8358,87.9535,87.8358,87.9082,6244.0
2023-11-07 12:00:00,97.03,97.03,96.88,96.88,11148.0,87.9082,87.9082,87.7723,87.7723,11148.0
2023-11-07 12:05:00,96.87,97.03,96.82,96.92,9854.0,87.7633,87.9082,87.718,87.8086,9854.0
2023-11-07 12:10:00,96.94,96.97,96.84,96.86,7723.0,87.8267,87.8539,87.7361,87.7542,7723.0
2023-11-07 12:15:00,96.84,96.89,96.8,96.86,11641.0,87.7361,87.7814,87.6999,87.7542,11641.0
2023-11-07 12:20:00,96.87,96.94,96.75,96.75,23186.0,87.7633,87.8267,87.6546,87.6546,23186.0
2023-11-07 12:25:00,96.74,96.8,96.7,96.75,7214.0,87.6455,87.6999,87.6093,87.6546,7214.0
2023-11-07 12:30:00,96.74,96.89,96.57,96.81,14513.0,87.6455,87.7814,87.4915,87.7089,14513.0
2023-11-07 12:35:00,96.81,96.83,96.73,96.8,10537.0,87.7089,87.727,87.6364,87.6999,10537.0
2023-11-07 12:40:00,96.8,96.83,96.69,96.73,21472.0,87.6999,87.727,87.6002,87.6364,21472.0
2023-11-07 12:45:00,96.72,96.89,96.72,96.77,14449.0,87.6274,87.7814,87.6274,87.6727,14449.0
2023-11-07 12:50:00,96.76,96.85,96.75,96.85,7747.0,87.6636,87.7452,87.6546,87.7452,7747.0
2023-11-07 12:55:00,96.82,97.04,96.75,97.0,13015.0,87.718,87.9173,87.6546,87.8811,13015.0
2023-11-07 13:00:00,96.97,97.05,96.94,97.04,5824.0,87.8539,87.9264,87.8267,87.9173,5824.0
2023-11-07 13:05:00,97.03,97.16,96.98,97.08,13285.0,87.9082,88.026,87.8629,87.9535,13285.0
2023-11-07 13:10:00,97.06,97.06,96.94,96.98,12925.0,87.9354,87.9354,87.8267,87.8629,12925.0
2023-11-07 13:15:00,97.01,97.01,96.84,96.87,19287.0,87.8901,87.8901,87.7361,87.7633,19287.0
2023-11-07 13:20:00,96.89,96.95,96.81,96.88,10754.0,87.7814,87.8358,87.7089,87.7723,10754.0
2023-11-07 13:25:00,96.88,96.9,96.75,96.77,12693.0,87.7723,87.7905,87.6546,87.6727,12693.0
2023-11-07 13:30:00,96.75,96.94,96.75,96.92,11008.0,87.6546,87.8267,87.6546,87.8086,11008.0
2023-11-07 13:35:00,96.93,97.13,96.92,97.1,5356.0,87.8176,87.9988,87.8086,87.9717,5356.0
2023-11-07 13:40:00,97.09,97.12,96.97,96.99,5394.0,87.9626,87.9898,87.8539,87.872,5394.0
2023-11-07 13:45:00,97.01,97.12,96.95,97.02,8621.0,87.8901,87.9898,87.8358,87.8992,8621.0
2023-11-07 13:50:00,97.02,97.05,96.96,97.03,9615.0,87.8992,87.9264,87.8448,87.9082,9615.0
2023-11-07 13:55:00,97.01,97.05,96.86,96.98,11536.0,87.8901,87.9264,87.7542,87.8629,11536.0
2023-11-07 14:00:00,96.99,97.13,96.94,97.09,15995.0,87.872,87.9988,87.8267,87.9626,15995.0
2023-11-07 14:05:00,97.08,97.1,96.95,97.01,7940.0,87.9535,87.9717,87.8358,87.8901,7940.0
2023-11-07 14:10:00,96.98,97.04,96.97,97.0,11130.0,87.8629,87.9173,87.8539,87.8811,11130.0
2023-11-07 14:15:00,96.98,97.06,96.98,97.01,12681.0,87.8629,87.9354,87.8629,87.8901,12681.0
2023-11-07 14:20:00,97.01,97.06,96.94,96.95,9087.0,87.8901,87.9354,87.8267,87.8358,9087.0
2023-11-07 14:25:00,96.93,96.97,96.73,96.81,12441.0,87.8176,87.8539,87.6364,87.7089,12441.0
2023-11-07 14:30:00,96.81,96.96,96.8,96.9,19828.0,87.7089,87.8448,87.6999,87.7905,19828.0
2023-11-07 14:35:00,96.87,96.92,96.77,96.81,12281.0,87.7633,87.8086,87.6727,87.7089,12281.0
2023-11-07 14:40:00,96.81,96.83,96.71,96.8,21126.0,87.7089,87.727,87.6183,87.6999,21126.0
2023-11-07 14:45:00,96.78,97.0,96.78,96.96,27881.0,87.6817,87.8811,87.6817,87.8448,27881.0
2023-11-07 14:50:00,96.96,97.12,96.96,97.05,13769.0,87.8448,87.9898,87.8448,87.9264,13769.0
2023-11-07 14:55:00,97.04,97.04,96.96,96.98,17704.0,87.9173,87.9173,87.8448,87.8629,17704.0
2023-11-07 15:00:00,96.99,97.12,96.93,96.95,24005.0,87.872,87.9898,87.8176,87.8358,24005.0
2023-11-07 15:05:00,96.96,97.06,96.94,96.97,12267.0,87.8448,87.9354,87.8267,87.8539,12267.0
2023-11-07 15:10:00,96.97,96.97,96.78,96.92,12885.0,87.8539,87.8539,87.6817,87.8086,12885.0
2023-11-07 15:15:00,96.91,96.92,96.73,96.81,23710.0,87.7995,87.8086,87.6364,87.7089,23710.0
2023-11-07 15:20:00,96.81,96.99,96.8,96.87,16124.0,87.7089,87.872,87.6999,87.7633,16124.0
2023-11-07 15:25:00,96.86,96.86,96.61,96.67,36593.0,87.7542,87.7542,87.5277,87.5821,36593.0
2023-11-07 15:30:00,96.69,96.74,96.58,96.67,26355.0,87.6002,87.6455,87.5005,87.5821,26355.0
2023-11-07 15:35:00,96.68,96.72,96.66,96.66,18069.0,87.5911,87.6274,87.573,87.573,18069.0
2023-11-07 15:40:00,96.67,96.67,96.54,96.58,24066.0,87.5821,87.5821,87.4643,87.5005,24066.0
2023-11-07 15:45:00,96.59,96.66,96.5,96.56,44192.0,87.5096,87.573,87.4281,87.4824,44192.0
2023-11-07 15:50:00,96.56,96.57,96.41,96.53,70012.0,87.4824,87.4915,87.3465,87.4552,70012.0
2023-11-07 15:55:00,96.55,96.62,96.46,96.58,146383.0,87.4734,87.5368,87.3918,87.5005,146383.0
2023-11-08 09:30:00,96.87,96.91,96.3,96.3,31212.0,87.7633,87.7995,87.2469,87.2469,31212.0
2023-11-08 09:35:00,96.35,96.61,96.1,96.58,24188.0,87.2922,87.5277,87.0657,87.5005,24188.0
2023-11-08 09:40:00,96.58,96.58,95.89,96.29,19277.0,87.5005,87.5005,86.8754,87.2378,19277.0
2023-11-08 09:45:00,96.38,97.05,96.28,96.97,14147.0,87.3193,87.9264,87.2287,87.8539,14147.0
2023-11-08 09:50:00,97.0,97.01,96.51,96.68,18063.0,87.8811,87.8901,87.4371,87.5911,18063.0
2023-11-08 09:55:00,96.72,96.86,96.56,96.65,8941.0,87.6274,87.7542,87.4824,87.564,8941.0
2023-11-08 10:00:00,96.68,96.74,96.46,96.66,7480.0,87.5911,87.6455,87.3918,87.573,7480.0
2023-11-08 10:05:00,96.63,96.67,96.4,96.56,11913.0,87.5458,87.5821,87.3375,87.4824,11913.0
2023-11-08 10:10:00,96.56,96.88,96.53,96.88,6707.0,87.4824,87.7723,87.4552,87.7723,6707.0
2023-11-08 10:15:00,96.9,97.04,96.8,96.97,10231.0,87.7905,87.9173,87.6999,87.8539,10231.0
2023-11-08 10:20:00,96.94,97.02,96.83,96.93,12680.0,87.8267,87.8992,87.727,87.8176,12680.0
2023-11-08 10:25:00,96.93,97.17,96.88,97.14,68972.0,87.8176,88.0351,87.7723,88.0079,68972.0
2023-11-08 10:30:00,97.1,97.14,96.87,96.93,19046.0,87.9717,88.0079,87.7633,87.8176,19046.0
2023-11-08 10:35:00,96.89,97.06,96.86,97.04,14733.0,87.7814,87.9354,87.7542,87.9173,14733.0
2023-11-08 10:40:00,96.99,97.08,96.91,96.95,11911.0,87.872,87.9535,87.7995,87.8358,11911.0
2023-11-08 10:45:00,96.93,96.94,96.8,96.85,7290.0,87.8176,87.8267,87.6999,87.7452,7290.0
2023-11-08 10:50:00,96.81,96.95,96.73,96.91,6879.0,87.7089,87.8358,87.6364,87.7995,6879.0
2023-11-08 10:55:00,96.93,96.96,96.8,96.95,5912.0,87.8176,87.8448,87.6999,87.8358,5912.0
2023-11-08 11:00:00,96.94,97.02,96.78,96.93,21696.0,87.8267,87.8992,87.6817,87.8176,21696.0
2023-11-08 11:05:00,96.95,96.96,96.82,96.9,20924.0,87.8358,87.8448,87.718,87.7905,20924.0
2023-11-08 11:10:00,96.9,96.95,96.83,96.83,17156.0,87.7905,87.8358,87.727,87.727,17156.0
2023-11-08 11:15:00,96.85,96.93,96.79,96.9,17149.0,87.7452,87.8176,87.6908,87.7905,17149.0
2023-11-08 11:20:00,96.9,96.92,96.65,96.68,10365.0,87.7905,87.8086,87.564,87.5911,10365.0
2023-11-08 11:25:00,96.66,96.72,96.57,96.67,17360.0,87.573,87.6274,87.4915,87.5821,17360.0
2023-11-08 11:30:00,96.67,96.75,96.6,96.73,17760.0,87.5821,87.6546,87.5187,87.6364,17760.0
2023-11-08 11:35:00,96.73,96.85,96.72,96.82,11147.0,87.6364,87.7452,87.6274,87.718,11147.0
2023-11-08 11:40:00,96.81,96.95,96.76,96.94,6835.0,87.7089,87.8358,87.6636,87.8267,6835.0
2023-11-08 11:45:00,96.95,96.95,96.79,96.79,6824.0,87.8358,87.8358,87.6908,87.6908,6824.0
2023-11-08 11:50:00,96.82,96.83,96.68,96.76,12174.0,87.718,87.727,87.5911,87.6636,12174.0
2023-11-08 11:55:00,96.76,96.81,96.61,96.69,6314.0,87.6636,87.7089,87.5277,87.6002,6314.0
2023-11-08 12:00:00,96.7,96.72,96.4,96.49,23678.0,87.6093,87.6274,87.3375,87.419,23678.0
2023-11-08 12:05:00,96.49,96.57,96.37,96.42,7824.0,87.419,87.4915,87.3103,87.3556,7824.0
2023-11-08 12:10:00,96.44,96.59,96.43,96.56,6757.0,87.3737,87.5096,87.3646,87.4824,6757.0
2023-11-08 12:15:00,96.57,96.65,96.54,96.64,9119.0,87.4915,87.564,87.4643,87.5549,9119.0
2023-11-08 12:20:00,96.68,96.77,96.65,96.7,29502.0,87.5911,87.6727,87.564,87.6093,29502.0
2023-11-08 12:25:00,96.67,96.75,96.57,96.59,12068.0,87.5821,87.6546,87.4915,87.5096,12068.0
2023-11-08 12:30:00,96.6,96.7,96.54,96.66,12764.0,87.5187,87.6093,87.4643,87.573,12764.0
2023-11-08 12:35:00,96.66,96.66,96.56,96.61,10483.0,87.573,87.573,87.4824,87.5277,10483.0
2023-11-08 12:40:00,96.61,96.62,96.49,96.49,8663.0,87.5277,87.5368,87.419,87.419,8663.0
2023-11-08 12:45:00,96.49,96.62,96.49,96.61,6479.0,87.419,87.5368,87.419,87.5277,6479.0
2023-11-08 12:50:00,96.57,96.59,96.42,96.49,5527.0,87.4915,87.5096,87.3556,87.419,5527.0
2023-11-08 12:55:00,96.42,96.64,96.35,96.64,7596.0,87.3556,87.5549,87.2922,87.5549,7596.0
2023-11-08 13:00:00,96.64,96.72,96.6,96.72,11644.0,87.5549,87.6274,87.5187,87.6274,11644.0
2023-11-08 13:05:00,96.75,96.76,96.52,96.52,7385.0,87.6546,87.6636,87.4462,87.4462,7385.0
2023-11-08 13:10:00,96.53,96.59,96.41,96.51,15440.0,87.4552,87.5096,87.3465,87.4371,15440.0
2023-11-08 13:15:00,96.51,96.52,96.29,96.31,15445.0,87.4371,87.4462,87.2378,87.2559,15445.0
2023-11-08 13:20:00,96.33,96.33,96.16,96.33,8260.0,87.274,87.274,87.12,87.274,8260.0
2023-11-08 13:25:00,96.33,96.45,96.3,96.45,6333.0,87.274,87.3828,87.2469,87.3828,6333.0
2023-11-08 13:30:00,96.49,96.57,96.43,96.55,6164.0,87.419,87.4915,87.3646,87.4734,6164.0
2023-11-08 13:35:00,96.55,96.58,96.52,96.55,5669.0,87.4734,87.5005,87.4462,87.4734,5669.0
2023-11-08 13:40:00,96.51,96.56,96.41,96.55,6493.0,87.4371,87.4824,87.3465,87.4734,6493.0
2023-11-08 13:45:00,96.56,96.58,96.48,96.5,14216.0,87.4824,87.5005,87.4099,87.4281,14216.0
2023-11-08 13:50:00,96.51,96.53,96.45,96.47,10368.0,87.4371,87.4552,87.3828,87.4009,10368.0
2023-11-08 13:55:00,96.45,96.47,96.4,96.41,7763.0,87.3828,87.4009,87.3375,87.3465,7763.0
2023-11-08 14:00:00,96.41,96.54,96.39,96.49,11078.0,87.3465,87.4643,87.3284,87.419,11078.0
2023-11-08 14:05:00,96.5,96.56,96.39,96.41,7451.0,87.4281,87.4824,87.3284,87.3465,7451.0
2023-11-08 14:10:00,96.43,96.45,96.35,96.4,6212.0,87.3646,87.3828,87.2922,87.3375,6212.0
2023-11-08 14:15:00,96.39,96.53,96.39,96.49,13280.0,87.3284,87.4552,87.3284,87.419,13280.0
2023-11-08 14:20:00,96.46,96.57,96.45,96.56,8937.0,87.3918,87.4915,87.3828,87.4824,8937.0
2023-11-08 14:25:00,96.59,96.65,96.54,96.65,24319.0,87.5096,87.564,87.4643,87.564,24319.0
2023-11-08 14:30:00,96.65,96.79,96.64,96.67,26190.0,87.564,87.6908,87.5549,87.5821,26190.0
2023-11-08 14:35:00,96.7,96.78,96.68,96.78,9547.0,87.6093,87.6817,87.5911,87.6817,9547.0
2023-11-08 14:40:00,96.78,96.79,96.65,96.75,13621.0,87.6817,87.6908,87.564,87.6546,13621.0
2023-11-08 14:45:00,96.75,96.83,96.63,96.63,9463.0,87.6546,87.727,87.5458,87.5458,9463.0
2023-11-08 14:50:00,96.64,96.68,96.58,96.67,4927.0,87.5549,87.5911,87.5005,87.5821,4927.0
2023-11-08 14:55:00,96.68,96.69,96.43,96.48,9568.0,87.5911,87.6002,87.3646,87.4099,9568.0
2023-11-08 15:00:00,96.47,96.52,96.36,96.52,6903.0,87.4009,87.4462,87.3012,87.4462,6903.0
2023-11-08 15:05:00,96.51,96.62,96.47,96.53,8307.0,87.4371,87.5368,87.4009,87.4552,8307.0
2023-11-08 15:10:00,96.53,96.6,96.48,96.59,5446.0,87.4552,87.5187,87.4099,87.5096,5446.0
2023-11-08 15:15:00,96.61,96.77,96.53,96.72,9348.0,87.5277,87.6727,87.4552,87.6274,9348.0
2023-11-08 15:20:00,96.74,96.79,96.7,96.72,5772.0,87.6455,87.6908,87.6093,87.6274,5772.0
2023-11-08 15:25:00,96.73,96.79,96.71,96.74,5426.0,87.6364,87.6908,87.6183,87.6455,5426.0
2023-11-08 15:30:00,96.72,96.81,96.67,96.78,8898.0,87.6274,87.7089,87.5821,87.6817,8898.0
2023-11-08 15:35:00,96.79,96.9,96.79,96.84,15896.0,87.6908,87.7905,87.6908,87.7361,15896.0
2023-11-08 15:40:00,96.84,97.09,96.83,97.0,21936.0,87.7361,87.9626,87.727,87.8811,21936.0
2023-11-08 15:45:00,96.97,97.08,96.96,97.04,13128.0,87.8539,87.9535,87.8448,87.9173,13128.0
2023-11-08 15:50:00,97.01,97.03,96.73,96.77,33969.0,87.8901,87.9082,87.6364,87.6727,33969.0
2023-11-08 15:55:00,96.77,96.83,96.66,96.7,89142.0,87.6727,87.727,87.573,87.6093,89142.0
2023-11-09 09:30:00,96.9,96.96,96.43,96.49,26424.0,87.7905,87.8448,87.3646,87.419,26424.0
2023-11-09 09:35:00,96.48,96.7,96.29,96.42,9778.0,87.4099,87.6093,87.2378,87.3556,9778.0
2023-11-09 09:40:00,96.44,96.75,96.44,96.56,14147.0,87.3737,87.6546,87.3737,87.4824,14147.0
2023-11-09 09:45:00,96.47,96.59,96.23,96.5,34448.0,87.4009,87.5096,87.1834,87.4281,34448.0
2023-11-09 09:50:00,96.54,96.82,96.54,96.82,4870.0,87.4643,87.718,87.4643,87.718,4870.0
2023-11-09 09:55:00,96.83,97.01,96.82,96.9,18512.0,87.727,87.8901,87.718,87.7905,18512.0
2023-11-09 10:00:00,97.02,97.02,96.67,96.75,9523.0,87.8992,87.8992,87.5821,87.6546,9523.0
2023-11-09 10:05:00,96.75,96.76,96.38,96.46,23829.0,87.6546,87.6636,87.3193,87.3918,23829.0
2023-11-09 10:10:00,96.43,96.52,96.3,96.45,12394.0,87.3646,87.4462,87.2469,87.3828,12394.0
2023-11-09 10:15:00,96.42,96.48,96.28,96.33,6103.0,87.3556,87.4099,87.2287,87.274,6103.0
2023-11-09 10:20:00,96.29,96.31,96.21,96.22,3867.0,87.2378,87.2559,87.1653,87.1744,3867.0
2023-11-09 10:25:00,96.22,96.53,96.22,96.53,7738.0,87.1744,87.4552,87.1744,87.4552,7738.0
2023-11-09 10:30:00,96.52,96.66,96.48,96.48,16478.0,87.4462,87.573,87.4099,87.4099,16478.0
2023-11-09 10:35:00,96.5,96.65,96.47,96.59,13202.0,87.4281,87.564,87.4009,87.5096,13202.0
2023-11-09 10:40:00,96.69,96.78,96.61,96.61,12869.0,87.6002,87.6817,87.5277,87.5277,12869.0
2023-11-09 10:45:00,96.64,96.69,96.6,96.61,7998.0,87.5549,87.6002,87.5187,87.5277,7998.0
2023-11-09 10:50:00,96.62,96.62,96.49,96.49,11337.0,87.5368,87.5368,87.419,87.419,11337.0
2023-11-09 10:55:00,96.49,96.6,96.4,96.59,21928.0,87.419,87.5187,87.3375,87.5096,21928.0
2023-11-09 11:00:00,96.6,96.73,96.57,96.64,18485.0,87.5187,87.6364,87.4915,87.5549,18485.0
2023-11-09 11:05:00,96.64,96.81,96.6,96.78,17711.0,87.5549,87.7089,87.5187,87.6817,17711.0
2023-11-09 11:10:00,96.77,96.86,96.74,96.81,22224.0,87.6727,87.7542,87.6455,87.7089,22224.0
2023-11-09 11:15:00,96.81,96.98,96.77,96.9,4664.0,87.7089,87.8629,87.6727,87.7905,4664.0
2023-11-09 11:20:00,96.9,96.9,96.82,96.83,6482.0,87.7905,87.7905,87.718,87.727,6482.0
2023-11-09 11:25:00,96.84,96.87,96.78,96.84,13224.0,87.7361,87.7633,87.6817,87.7361,13224.0
2023-11-09 11:30:00,96.82,96.84,96.65,96.67,10834.0,87.718,87.7361,87.564,87.5821,10834.0
2023-11-09 11:35:00,96.68,96.68,96.48,96.57,11215.0,87.5911,87.5911,87.4099,87.4915,11215.0
2023-11-09 11:40:00,96.55,96.77,96.52,96.76,10425.0,87.4734,87.6727,87.4462,87.6636,10425.0
2023-11-09 11:45:00,96.78,97.0,96.78,96.96,12397.0,87.6817,87.8811,87.6817,87.8448,12397.0
2023-11-09 11:50:00,96.99,97.03,96.87,96.94,13363.0,87.872,87.9082,87.7633,87.8267,13363.0
2023-11-09 11:55:00,96.97,96.97,96.79,96.89,15298.0,87.8539,87.8539,87.6908,87.7814,15298.0
2023-11-09 12:00:00,96.89,97.13,96.88,97.12,4398.0,87.7814,87.9988,87.7723,87.9898,4398.0
2023-11-09 12:05:00,97.16,97.16,96.92,96.92,12506.0,88.026,88.026,87.8086,87.8086,12506.0
2023-11-09 12:10:00,96.97,97.01,96.82,96.95,13488.0,87.8539,87.8901,87.718,87.8358,13488.0
2023-11-09 12:15:00,96.92,97.01,96.91,96.91,13853.0,87.8086,87.8901,87.7995,87.7995,13853.0
2023-11-09 12:20:00,96.94,96.96,96.78,96.81,25056.0,87.8267,87.8448,87.6817,87.7089,25056.0
2023-11-09 12:25:00,96.82,96.83,96.67,96.67,25069.0,87.718,87.727,87.5821,87.5821,25069.0
2023-11-09 12:30:00,96.66,96.66,96.52,96.56,5597.0,87.573,87.573,87.4462,87.4824,5597.0
2023-11-09 12:35:00,96.55,96.57,96.43,96.52,7663.0,87.4734,87.4915,87.3646,87.4462,7663.0
2023-11-09 12:40:00,96.52,96.58,96.43,96.48,7086.0,87.4462,87.5005,87.3646,87.4099,7086.0
2023-11-09 12:45:00,96.52,96.61,96.43,96.48,14354.0,87.4462,87.5277,87.3646,87.4099,14354.0
2023-11-09 12:50:00,96.45,96.53,96.42,96.43,5742.0,87.3828,87.4552,87.3556,87.3646,5742.0
2023-11-09 12:55:00,96.43,96.47,96.38,96.38,5275.0,87.3646,87.4009,87.3193,87.3193,5275.0
2023-11-09 13:00:00,96.4,96.46,95.97,96.14,12049.0,87.3375,87.3918,86.9479,87.1019,12049.0
2023-11-09 13:05:00,96.21,96.27,95.88,95.88,15958.0,87.1653,87.2197,86.8663,86.8663,15958.0
2023-11-09 13:10:00,95.88,96.15,95.87,96.15,10827.0,86.8663,87.111,86.8573,87.111,10827.0
2023-11-09 13:15:00,96.15,96.19,95.93,95.95,35963.0,87.111,87.1472,86.9116,86.9298,35963.0
2023-11-09 13:20:00,95.93,95.96,95.82,95.89,6821.0,86.9116,86.9388,86.812,86.8754,6821.0
2023-11-09 13:25:00,95.8,95.81,95.71,95.75,14494.0,86.7939,86.8029,86.7123,86.7486,14494.0
2023-11-09 13:30:00,95.72,95.86,95.67,95.69,15927.0,86.7214,86.8482,86.6761,86.6942,15927.0
2023-11-09 13:35:00,95.68,95.85,95.68,95.75,7173.0,86.6851,86.8392,86.6851,86.7486,7173.0
2023-11-09 13:40:00,95.74,95.74,95.52,95.54,9896.0,86.7395,86.7395,86.5402,86.5583,9896.0
2023-11-09 13:45:00,95.55,95.84,95.55,95.83,17505.0,86.5674,86.8301,86.5674,86.821,17505.0
2023-11-09 13:50:00,95.83,95.87,95.76,95.78,7196.0,86.821,86.8573,86.7576,86.7757,7196.0
2023-11-09 13:55:00,95.77,95.84,95.69,95.72,9210.0,86.7667,86.8301,86.6942,86.7214,9210.0
2023-11-09 14:00:00,95.71,95.71,95.46,95.48,11642.0,86.7123,86.7123,86.4858,86.5039,11642.0
2023-11-09 14:05:00,95.45,95.52,95.41,95.51,4999.0,86.4768,86.5402,86.4405,86.5311,4999.0
2023-11-09 14:10:00,95.51,95.6,95.43,95.53,17072.0,86.5311,86.6127,86.4586,86.5492,17072.0
2023-11-09 14:15:00,95.54,95.55,95.31,95.31,13685.0,86.5583,86.5674,86.3499,86.3499,13685.0
2023-11-09 14:20:00,95.33,95.52,95.3,95.5,14420.0,86.368,86.5402,86.3409,86.5221,14420.0
2023-11-09 14:25:00,95.48,95.59,95.42,95.43,10341.0,86.5039,86.6036,86.4496,86.4586,10341.0
2023-11-09 14:30:00,95.4,95.51,95.34,95.37,14918.0,86.4315,86.5311,86.3771,86.4043,14918.0
2023-11-09 14:35:00,95.4,95.43,95.2,95.3,13657.0,86.4315,86.4586,86.2503,86.3409,13657.0
2023-11-09 14:40:00,95.33,95.36,95.25,95.3,9828.0,86.368,86.3952,86.2956,86.3409,9828.0
2023-11-09 14:45:00,95.31,95.43,95.24,95.41,16381.0,86.3499,86.4586,86.2865,86.4405,16381.0
2023-11-09 14:50:00,95.4,95.42,95.29,95.3,16722.0,86.4315,86.4496,86.3318,86.3409,16722.0
2023-11-09 14:55:00,95.33,95.4,95.28,95.4,7254.0,86.368,86.4315,86.3228,86.4315,7254.0
2023-11-09 15:00:00,95.39,95.47,95.25,95.43,18667.0,86.4224,86.4949,86.2956,86.4586,18667.0
2023-11-09 15:05:00,95.42,95.44,95.32,95.39,14855.0,86.4496,86.4677,86.359,86.4224,14855.0
2023-11-09 15:10:00,95.37,95.45,95.36,95.41,12670.0,86.4043,86.4768,86.3952,86.4405,12670.0
2023-11-09 15:15:00,95.39,95.45,95.33,95.45,14767.0,86.4224,86.4768,86.368,86.4768,14767.0
2023-11-09 15:20:00,95.45,95.46,95.29,95.32,14145.0,86.4768,86.4858,86.3318,86.359,14145.0
2023-11-09 15:25:00,95.3,95.38,95.25,95.3,6878.0,86.3409,86.4133,86.2956,86.3409,6878.0
2023-11-09 15:30:00,95.31,95.44,95.2,95.4,18107.0,86.3499,86.4677,86.2503,86.4315,18107.0
2023-11-09 15:35:00,95.4,95.4,95.15,95.21,16854.0,86.4315,86.4315,86.205,86.2593,16854.0
2023-11-09 15:40:00,95.2,95.22,95.14,95.14,13069.0,86.2503,86.2684,86.1959,86.1959,13069.0
2023-11-09 15:45:00,95.14,95.35,95.11,95.34,48023.0,86.1959,86.3862,86.1687,86.3771,48023.0
2023-11-09 15:50:00,95.29,95.7,95.22,95.65,68417.0,86.3318,86.7033,86.2684,86.658,68417.0
2023-11-09 15:55:00,95.64,95.67,95.53,95.59,133566.0,86.6489,86.6761,86.5492,86.6036,133566.0
2023-11-10 09:30:00,96.51,96.68,95.16,95.37,33040.0,87.4371,87.5911,86.214,86.4043,33040.0
2023-11-10 09:35:00,95.41,95.43,94.84,94.87,27927.0,86.4405,86.4586,85.9241,85.9513,27927.0
2023-11-10 09:40:00,94.95,94.95,94.45,94.67,17035.0,86.0238,86.0238,85.5708,85.7701,17035.0
2023-11-10 09:45:00,94.66,94.94,94.54,94.94,9942.0,85.761,86.0147,85.6523,86.0147,9942.0
2023-11-10 09:50:00,94.91,95.0,94.25,94.31,13592.0,85.9875,86.0691,85.3896,85.4439,13592.0
2023-11-10 09:55:00,94.27,94.34,93.98,94.04,19277.0,85.4077,85.4711,85.145,85.1993,19277.0
2023-11-10 10:00:00,93.91,94.03,93.73,93.94,13704.0,85.0815,85.1903,84.9185,85.1087,13704.0
2023-11-10 10:05:00,93.96,94.13,93.9,93.94,16707.0,85.1268,85.2809,85.0725,85.1087,16707.0
2023-11-10 10:10:00,93.88,94.14,93.85,94.02,34938.0,85.0544,85.2899,85.0272,85.1812,34938.0
2023-11-10 10:15:00,94.02,94.5,94.0,94.5,14139.0,85.1812,85.6161,85.1631,85.6161,14139.0
2023-11-10 10:20:00,94.44,94.76,94.4,94.68,7080.0,85.5617,85.8516,85.5255,85.7792,7080.0
2023-11-10 10:25:00,94.72,94.8,94.37,94.41,15766.0,85.8154,85.8879,85.4983,85.5345,15766.0
2023-11-10 10:30:00,94.38,94.46,94.24,94.26,25336.0,85.5074,85.5798,85.3805,85.3986,25336.0
2023-11-10 10:35:00,94.26,94.3,94.07,94.07,7042.0,85.3986,85.4349,85.2265,85.2265,7042.0
2023-11-10 10:40:00,94.07,94.24,94.01,94.24,5106.0,85.2265,85.3805,85.1721,85.3805,5106.0
2023-11-10 10:45:00,94.19,94.7,94.15,94.68,12987.0,85.3352,85.7973,85.299,85.7792,12987.0
2023-11-10 10:50:00,94.67,94.69,94.46,94.47,15300.0,85.7701,85.7882,85.5798,85.5889,15300.0
2023-11-10 10:55:00,94.47,94.53,94.4,94.41,20799.0,85.5889,85.6433,85.5255,85.5345,20799.0
2023-11-10 11:00:00,94.44,94.77,94.43,94.74,10411.0,85.5617,85.8607,85.5527,85.8335,10411.0
2023-11-10 11:05:00,94.77,94.93,94.77,94.87,24176.0,85.8607,86.0057,85.8607,85.9513,24176.0
2023-11-10 11:10:00,94.9,94.9,94.74,94.9,29181.0,85.9785,85.9785,85.8335,85.9785,29181.0
2023-11-10 11:15:00,94.91,95.06,94.88,94.93,10161.0,85.9875,86.1234,85.9604,86.0057,10161.0
2023-11-10 11:20:00,94.91,95.1,94.9,95.05,9984.0,85.9875,86.1597,85.9785,86.1144,9984.0
2023-11-10 11:25:00,95.05,95.11,94.99,95.06,5998.0,86.1144,86.1687,86.06,86.1234,5998.0
2023-11-10 11:30:00,95.04,95.04,94.95,95.0,8023.0,86.1053,86.1053,86.0238,86.0691,8023.0
2023-11-10 11:35:00,95.0,95.03,94.9,95.03,14849.0,86.0691,86.0963,85.9785,86.0963,14849.0
2023-11-10 11:40:00,95.04,95.07,95.0,95.06,5450.0,86.1053,86.1325,86.0691,86.1234,5450.0
2023-11-10 11:45:00,95.06,95.07,94.86,94.89,30626.0,86.1234,86.1325,85.9422,85.9694,30626.0
2023-11-10 11:50:00,94.89,95.01,94.89,94.93,19191.0,85.9694,86.0781,85.9694,86.0057,19191.0
2023-11-10 11:55:00,94.93,95.03,94.82,95.02,30340.0,86.0057,86.0963,85.906,86.0872,30340.0
2023-11-10 12:00:00,95.03,95.29,95.03,95.25,12299.0,86.0963,86.3318,86.0963,86.2956,12299.0
2023-11-10 12:05:00,95.26,95.38,95.22,95.36,13902.0,86.3046,86.4133,86.2684,86.3952,13902.0
2023-11-10 12:10:00,95.36,95.38,95.28,95.29,12971.0,86.3952,86.4133,86.3228,86.3318,12971.0
2023-11-10 12:15:00,95.28,95.37,95.24,95.33,14556.0,86.3228,86.4043,86.2865,86.368,14556.0
2023-11-10 12:20:00,95.34,95.42,95.26,95.31,14600.0,86.3771,86.4496,86.3046,86.3499,14600.0
2023-11-10 12:25:00,95.33,95.37,95.2,95.32,14678.0,86.368,86.4043,86.2503,86.359,14678.0
2023-11-10 12:30:00,95.33,95.48,95.18,95.42,18041.0,86.368,86.5039,86.2322,86.4496,18041.0
2023-11-10 12:35:00,95.43,95.48,95.34,95.41,10250.0,86.4586,86.5039,86.3771,86.4405,10250.0
2023-11-10 12:40:00,95.41,95.41,95.29,95.35,9536.0,86.4405,86.4405,86.3318,86.3862,9536.0
2023-11-10 12:45:00,95.34,95.35,95.1,95.18,5375.0,86.3771,86.3862,86.1597,86.2322,5375.0
2023-11-10 12:50:00,95.19,95.31,95.12,95.31,5447.0,86.2412,86.3499,86.1778,86.3499,5447.0
2023-11-10 12:55:00,95.24,95.3,95.18,95.26,5399.0,86.2865,86.3409,86.2322,86.3046,5399.0
2023-11-10 13:00:00,95.24,95.24,95.11,95.2,12908.0,86.2865,86.2865,86.1687,86.2503,12908.0
2023-11-10 13:05:00,95.2,95.27,95.1,95.17,13862.0,86.2503,86.3137,86.1597,86.2231,13862.0
2023-11-10 13:10:00,95.13,95.19,95.07,95.17,9405.0,86.1869,86.2412,86.1325,86.2231,9405.0
2023-11-10 13:15:00,95.18,95.19,95.07,95.19,11320.0,86.2322,86.2412,86.1325,86.2412,11320.0
2023-11-10 13:20:00,95.2,95.36,95.2,95.24,15335.0,86.2503,86.3952,86.2503,86.2865,15335.0
2023-11-10 13:25:00,95.25,95.42,95.19,95.2,21425.0,86.2956,86.4496,86.2412,86.2503,21425.0
2023-11-10 13:30:00,95.2,95.39,95.19,95.31,14879.0,86.2503,86.4224,86.2412,86.3499,14879.0
2023-11-10 13:35:00,95.33,95.35,95.2,95.32,9644.0,86.368,86.3862,86.2503,86.359,9644.0
2023-11-10 13:40:00,95.33,95.46,95.33,95.37,7054.0,86.368,86.4858,86.368,86.4043,7054.0
2023-11-10 13:45:00,95.35,95.46,95.34,95.34,7694.0,86.3862,86.4858,86.3771,86.3771,7694.0
2023-11-10 13:50:00,95.32,95.32,95.13,95.18,5378.0,86.359,86.359,86.1869,86.2322,5378.0
2023-11-10 13:55:00,95.15,95.33,95.15,95.33,9104.0,86.205,86.368,86.205,86.368,9104.0
2023-11-10 14:00:00,95.34,95.4,95.2,95.21,5804.0,86.3771,86.4315,86.2503,86.2593,5804.0
2023-11-10 14:05:00,95.19,95.23,95.14,95.16,6955.0,86.2412,86.2775,86.1959,86.214,6955.0
2023-11-10 14:10:00,95.2,95.44,95.2,95.39,9302.0,86.2503,86.4677,86.2503,86.4224,9302.0
2023-11-10 14:15:00,95.42,95.49,95.39,95.39,9978.0,86.4496,86.513,86.4224,86.4224,9978.0
2023-11-10 14:20:00,95.41,95.41,95.33,95.33,6887.0,86.4405,86.4405,86.368,86.368,6887.0
2023-11-10 14:25:00,95.36,95.39,95.33,95.35,11128.0,86.3952,86.4224,86.368,86.3862,11128.0
2023-11-10 14:30:00,95.38,95.47,95.34,95.34,6536.0,86.4133,86.4949,86.3771,86.3771,6536.0
2023-11-10 14:35:00,95.38,95.45,95.36,95.41,11365.0,86.4133,86.4768,86.3952,86.4405,11365.0
2023-11-10 14:40:00,95.43,95.48,95.38,95.44,6643.0,86.4586,86.5039,86.4133,86.4677,6643.0
2023-11-10 14:45:00,95.44,95.49,95.37,95.42,7028.0,86.4677,86.513,86.4043,86.4496,7028.0
2023-11-10 14:50:00,95.44,95.48,95.32,95.39,6132.0,86.4677,86.5039,86.359,86.4224,6132.0
2023-11-10 14:55:00,95.37,95.38,95.3,95.38,10803.0,86.4043,86.4133,86.3409,86.4133,10803.0
2023-11-10 15:00:00,95.37,95.52,95.37,95.52,11667.0,86.4043,86.5402,86.4043,86.5402,11667.0
2023-11-10 15:05:00,95.5,95.54,95.44,95.51,8506.0,86.5221,86.5583,86.4677,86.5311,8506.0
2023-11-10 15:10:00,95.49,95.56,95.49,95.55,5684.0,86.513,86.5764,86.513,86.5674,5684.0
2023-11-10 15:15:00,95.53,95.63,95.47,95.63,11610.0,86.5492,86.6398,86.4949,86.6398,11610.0
2023-11-10 15:20:00,95.63,95.65,95.51,95.63,8390.0,86.6398,86.658,86.5311,86.6398,8390.0
2023-11-10 15:25:00,95.64,95.67,95.52,95.66,21250.0,86.6489,86.6761,86.5402,86.667,21250.0
2023-11-10 15:30:00,95.68,95.72,95.56,95.62,15476.0,86.6851,86.7214,86.5764,86.6308,15476.0
2023-11-10 15:35:00,95.64,95.73,95.56,95.56,9076.0,86.6489,86.7304,86.5764,86.5764,9076.0
2023-11-10 15:40:00,95.56,95.69,95.54,95.62,12956.0,86.5764,86.6942,86.5583,86.6308,12956.0
2023-11-10 15:45:00,95.62,95.8,95.59,95.74,20833.0,86.6308,86.7939,86.6036,86.7395,20833.0
2023-11-10 15:50:00,95.73,95.91,95.72,95.76,38066.0,86.7304,86.8935,86.7214,86.7576,38066.0
2023-11-10 15:55:00,95.75,95.79,95.63,95.64,91742.0,86.7486,86.7848,86.6398,86.6489,91742.0
2023-11-13 09:30:00,95.21,95.6,94.16,94.19,109663.0,86.2593,86.6127,85.308,85.3352,109663.0
2023-11-13 09:35:00,94.2,94.28,93.9,94.26,7484.0,85.3443,85.4168,85.0725,85.3986,7484.0
2023-11-13 09:40:00,94.29,94.72,94.16,94.58,10901.0,85.4258,85.8154,85.308,85.6886,10901.0
2023-11-13 09:45:00,94.67,94.78,94.61,94.64,10060.0,85.7701,85.8698,85.7157,85.7429,10060.0
2023-11-13 09:50:00,94.65,94.94,94.63,94.79,23955.0,85.752,86.0147,85.7339,85.8788,23955.0
2023-11-13 09:55:00,94.79,94.89,94.72,94.75,17324.0,85.8788,85.9694,85.8154,85.8426,17324.0
2023-11-13 10:00:00,94.75,94.8,94.61,94.69,66734.0,85.8426,85.8879,85.7157,85.7882,66734.0
2023-11-13 10:05:00,94.72,94.95,94.68,94.84,24408.0,85.8154,86.0238,85.7792,85.9241,24408.0
2023-11-13 10:10:00,94.79,95.11,94.79,95.09,7151.0,85.8788,86.1687,85.8788,86.1506,7151.0
2023-11-13 10:15:00,95.1,95.28,95.08,95.2,17757.0,86.1597,86.3228,86.1416,86.2503,17757.0
2023-11-13 10:20:00,95.18,95.45,95.18,95.22,17167.0,86.2322,86.4768,86.2322,86.2684,17167.0
2023-11-13 10:25:00,95.19,95.38,95.19,95.36,24084.0,86.2412,86.4133,86.2412,86.3952,24084.0
2023-11-13 10:30:00,95.33,95.53,95.29,95.43,17313.0,86.368,86.5492,86.3318,86.4586,17313.0
2023-11-13 10:35:00,95.39,95.45,95.31,95.34,17095.0,86.4224,86.4768,86.3499,86.3771,17095.0
2023-11-13 10:40:00,95.35,95.35,95.24,95.29,8354.0,86.3862,86.3862,86.2865,86.3318,8354.0
2023-11-13 10:45:00,95.32,95.36,95.17,95.29,32373.0,86.359,86.3952,86.2231,86.3318,32373.0
2023-11-13 10:50:00,95.29,95.44,95.29,95.39,7505.0,86.3318,86.4677,86.3318,86.4224,7505.0
2023-11-13 10:55:00,95.39,95.44,95.29,95.35,9319.0,86.4224,86.4677,86.3318,86.3862,9319.0
2023-11-13 11:00:00,95.31,95.47,95.22,95.47,7212.0,86.3499,86.4949,86.2684,86.4949,7212.0
2023-11-13 11:05:00,95.45,95.48,95.23,95.33,17552.0,86.4768,86.5039,86.2775,86.368,17552.0
2023-11-13 11:10:00,95.34,95.47,95.33,95.42,8485.0,86.3771,86.4949,86.368,86.4496,8485.0
2023-11-13 11:15:00,95.43,95.47,95.35,95.42,7551.0,86.4586,86.4949,86.3862,86.4496,7551.0
2023-11-13 11:20:00,95.41,95.47,95.27,95.47,9064.0,86.4405,86.4949,86.3137,86.4949,9064.0
2023-11-13 11:25:00,95.48,95.49,95.31,95.36,14419.0,86.5039,86.513,86.3499,86.3952,14419.0
2023-11-13 11:30:00,95.38,95.48,95.36,95.44,44024.0,86.4133,86.5039,86.3952,86.4677,44024.0
2023-11-13 11:35:00,95.43,95.53,95.38,95.44,12427.0,86.4586,86.5492,86.4133,86.4677,12427.0
2023-11-13 11:40:00,95.45,95.57,95.42,95.48,7649.0,86.4768,86.5855,86.4496,86.5039,7649.0
2023-11-13 11:45:00,95.5,95.57,95.46,95.53,10217.0,86.5221,86.5855,86.4858,86.5492,10217.0
2023-11-13 11:50:00,95.52,95.61,95.49,95.53,5451.0,86.5402,86.6217,86.513,86.5492,5451.0
2023-11-13 11:55:00,95.5,95.53,95.44,95.44,7899.0,86.5221,86.5492,86.4677,86.4677,7899.0
2023-11-13 12:00:00,95.49,95.49,95.38,95.4,5158.0,86.513,86.513,86.4133,86.4315,5158.0
2023-11-13 12:05:00,95.41,95.49,95.35,95.37,14538.0,86.4405,86.513,86.3862,86.4043,14538.0
2023-11-13 12:10:00,95.36,95.49,95.23,95.43,14858.0,86.3952,86.513,86.2775,86.4586,14858.0
2023-11-13 12:15:00,95.44,95.49,95.32,95.32,9617.0,86.4677,86.513,86.359,86.359,9617.0
2023-11-13 12:20:00,95.49,95.51,95.34,95.51,11360.0,86.513,86.5311,86.3771,86.5311,11360.0
2023-11-13 12:25:00,95.5,95.52,95.35,95.37,9203.0,86.5221,86.5402,86.3862,86.4043,9203.0
2023-11-13 12:30:00,95.35,95.35,95.14,95.19,9924.0,86.3862,86.3862,86.1959,86.2412,9924.0
2023-11-13 12:35:00,95.17,95.26,95.17,95.23,4697.0,86.2231,86.3046,86.2231,86.2775,4697.0
2023-11-13 12:40:00,95.21,95.31,95.2,95.23,9320.0,86.2593,86.3499,86.2503,86.2775,9320.0
2023-11-13 12:45:00,95.23,95.23,95.18,95.21,2834.0,86.2775,86.2775,86.2322,86.2593,2834.0
2023-11-13 12:50:00,95.2,95.26,95.16,95.17,3515.0,86.2503,86.3046,86.214,86.2231,3515.0
2023-11-13 12:55:00,95.17,95.28,95.1,95.28,11000.0,86.2231,86.3228,86.1597,86.3228,11000.0
2023-11-13 13:00:00,95.25,95.27,95.17,95.21,6371.0,86.2956,86.3137,86.2231,86.2593,6371.0
2023-11-13 13:05:00,95.18,95.2,95.13,95.14,7524.0,86.2322,86.2503,86.1869,86.1959,7524.0
2023-11-13 13:10:00,95.14,95.27,95.12,95.25,12295.0,86.1959,86.3137,86.1778,86.2956,12295.0
2023-11-13 13:15:00,95.26,95.35,95.25,95.31,7976.0,86.3046,86.3862,86.2956,86.3499,7976.0
2023-11-13 13:20:00,95.31,95.34,95.25,95.28,13120.0,86.3499,86.3771,86.2956,86.3228,13120.0
2023-11-13 13:25:00,95.29,95.33,95.24,95.27,12716.0,86.3318,86.368,86.2865,86.3137,12716.0
2023-11-13 13:30:00,95.25,95.29,95.19,95.2,5315.0,86.2956,86.3318,86.2412,86.2503,5315.0
2023-11-13 13:35:00,95.22,95.36,95.21,95.34,10249.0,86.2684,86.3952,86.2593,86.3771,10249.0
2023-11-13 13:40:00,95.35,95.63,95.33,95.54,12321.0,86.3862,86.6398,86.368,86.5583,12321.0
2023-11-13 13:45:00,95.51,95.55,95.49,95.51,5664.0,86.5311,86.5674,86.513,86.5311,5664.0
2023-11-13 13:50:00,95.51,95.51,95.32,95.36,6593.0,86.5311,86.5311,86.359,86.3952,6593.0
2023-11-13 13:55:00,95.34,95.34,95.26,95.3,6586.0,86.3771,86.3771,86.3046,86.3409,6586.0
2023-11-13 14:00:00,95.28,95.33,95.25,95.3,9226.0,86.3228,86.368,86.2956,86.3409,9226.0
2023-11-13 14:05:00,95.28,95.33,95.23,95.33,4125.0,86.3228,86.368,86.2775,86.368,4125.0
2023-11-13 14:10:00,95.32,95.32,95.18,95.18,13945.0,86.359,86.359,86.2322,86.2322,13945.0
2023-11-13 14:15:00,95.16,95.3,95.16,95.27,20291.0,86.214,86.3409,86.214,86.3137,20291.0
2023-11-13 14:20:00,95.27,95.29,95.18,95.29,13014.0,86.3137,86.3318,86.2322,86.3318,13014.0
2023-11-13 14:25:00,95.3,95.38,95.25,95.27,11160.0,86.3409,86.4133,86.2956,86.3137,11160.0
2023-11-13 14:30:00,95.27,95.37,95.2,95.31,19448.0,86.3137,86.4043,86.2503,86.3499,19448.0
2023-11-13 14:35:00,95.26,95.5,95.26,95.42,15490.0,86.3046,86.5221,86.3046,86.4496,15490.0
2023-11-13 14:40:00,95.41,95.55,95.4,95.53,12168.0,86.4405,86.5674,86.4315,86.5492,12168.0
2023-11-13 14:45:00,95.52,95.55,95.5,95.51,7747.0,86.5402,86.5674,86.5221,86.5311,7747.0
2023-11-13 14:50:00,95.5,95.51,95.36,95.37,10589.0,86.5221,86.5311,86.3952,86.4043,10589.0
2023-11-13 14:55:00,95.37,95.5,95.35,95.43,16362.0,86.4043,86.5221,86.3862,86.4586,16362.0
2023-11-13 15:00:00,95.44,95.58,95.41,95.58,8875.0,86.4677,86.5945,86.4405,86.5945,8875.0
2023-11-13 15:05:00,95.56,95.66,95.53,95.66,6537.0,86.5764,86.667,86.5492,86.667,6537.0
2023-11-13 15:10:00,95.66,95.71,95.58,95.7,15068.0,86.667,86.7123,86.5945,86.7033,15068.0
2023-11-13 15:15:00,95.7,95.74,95.64,95.72,16288.0,86.7033,86.7395,86.6489,86.7214,16288.0
2023-11-13 15:20:00,95.73,95.78,95.66,95.75,16203.0,86.7304,86.7757,86.667,86.7486,16203.0
2023-11-13 15:25:00,95.74,95.82,95.73,95.75,28889.0,86.7395,86.812,86.7304,86.7486,28889.0
2023-11-13 15:30:00,95.73,95.84,95.68,95.72,23839.0,86.7304,86.8301,86.6851,86.7214,23839.0
2023-11-13 15:35:00,95.71,95.83,95.7,95.74,25349.0,86.7123,86.821,86.7033,86.7395,25349.0
2023-11-13 15:40:00,95.73,95.84,95.71,95.76,36123.0,86.7304,86.8301,86.7123,86.7576,36123.0
2023-11-13 15:45:00,95.76,95.84,95.72,95.73,27230.0,86.7576,86.8301,86.7214,86.7304,27230.0
2023-11-13 15:50:00,95.72,95.75,95.5,95.62,47902.0,86.7214,86.7486,86.5221,86.6308,47902.0
2023-11-13 15:55:00,95.62,95.63,95.43,95.51,153386.0,86.6308,86.6398,86.4586,86.5311,153386.0
2023-11-14 09:30:00,98.74,100.44,98.51,99.92,70242.0,89.4575,90.9977,89.2491,90.5265,70242.0
2023-11-14 09:35:00,100.09,100.09,99.16,99.91,20496.0,90.6806,90.6806,89.838,90.5175,20496.0
2023-11-14 09:40:00,99.89,100.34,99.68,100.03,45999.0,90.4994,90.9071,90.3091,90.6262,45999.0
2023-11-14 09:45:00,99.96,100.3,99.93,100.19,30115.0,90.5628,90.8708,90.5356,90.7712,30115.0
2023-11-14 09:50:00,100.1,100.24,99.86,100.21,25100.0,90.6896,90.8165,90.4722,90.7893,25100.0
2023-11-14 09:55:00,100.25,100.52,100.17,100.44,27998.0,90.8255,91.0701,90.753,90.9977,27998.0
2023-11-14 10:00:00,100.45,101.07,100.38,101.07,22840.0,91.0067,91.5684,90.9433,91.5684,22840.0
2023-11-14 10:05:00,101.14,101.14,100.73,101.1,38693.0,91.6319,91.6319,91.2604,91.5956,38693.0
2023-11-14 10:10:00,101.12,101.19,100.98,101.07,22759.0,91.6137,91.6772,91.4869,91.5684,22759.0
2023-11-14 10:15:00,101.07,101.29,100.96,101.1,45866.0,91.5684,91.7678,91.4688,91.5956,45866.0
2023-11-14 10:20:00,101.07,101.23,101.03,101.06,20883.0,91.5684,91.7134,91.5322,91.5594,20883.0
2023-11-14 10:25:00,101.06,101.36,100.98,101.36,19663.0,91.5594,91.8312,91.4869,91.8312,19663.0
2023-11-14 10:30:00,101.33,101.45,101.2,101.44,19687.0,91.804,91.9127,91.6862,91.9037,19687.0
2023-11-14 10:35:00,101.42,101.65,101.35,101.62,34165.0,91.8855,92.0939,91.8221,92.0667,34165.0
2023-11-14 10:40:00,101.62,101.93,101.58,101.88,94259.0,92.0667,92.3476,92.0305,92.3023,94259.0
2023-11-14 10:45:00,101.89,102.1,101.87,101.99,40100.0,92.3113,92.5016,92.2932,92.4019,40100.0
2023-11-14 10:50:00,101.98,102.01,101.83,101.9,42515.0,92.3929,92.4201,92.257,92.3204,42515.0
2023-11-14 10:55:00,101.9,101.96,101.65,101.94,47074.0,92.3204,92.3748,92.0939,92.3566,47074.0
2023-11-14 11:00:00,101.95,102.25,101.94,102.2,37809.0,92.3657,92.6375,92.3566,92.5922,37809.0
2023-11-14 11:05:00,102.2,102.21,102.05,102.16,16377.0,92.5922,92.6013,92.4563,92.556,16377.0
2023-11-14 11:10:00,102.18,102.48,102.18,102.44,22469.0,92.5741,92.8459,92.5741,92.8096,22469.0
2023-11-14 11:15:00,102.45,102.46,102.18,102.18,22928.0,92.8187,92.8278,92.5741,92.5741,22928.0
2023-11-14 11:20:00,102.19,102.26,102.08,102.17,17401.0,92.5831,92.6466,92.4835,92.565,17401.0
2023-11-14 11:25:00,102.18,102.29,102.16,102.29,23512.0,92.5741,92.6737,92.556,92.6737,23512.0
2023-11-14 11:30:00,102.29,102.3,102.02,102.11,19775.0,92.6737,92.6828,92.4291,92.5107,19775.0
2023-11-14 11:35:00,102.1,102.13,101.9,102.02,18933.0,92.5016,92.5288,92.3204,92.4291,18933.0
2023-11-14 11:40:00,102.0,102.22,101.9,102.16,13982.0,92.411,92.6103,92.3204,92.556,13982.0
2023-11-14 11:45:00,102.18,102.4,102.16,102.39,22043.0,92.5741,92.7734,92.556,92.7643,22043.0
2023-11-14 11:50:00,102.4,102.43,102.18,102.25,29976.0,92.7734,92.8006,92.5741,92.6375,29976.0
2023-11-14 11:55:00,102.18,102.22,101.99,102.03,44159.0,92.5741,92.6103,92.4019,92.4382,44159.0
2023-11-14 12:00:00,102.06,102.06,101.74,101.9,42104.0,92.4654,92.4654,92.1754,92.3204,42104.0
2023-11-14 12:05:00,101.87,101.92,101.54,101.68,68358.0,92.2932,92.3385,91.9942,92.1211,68358.0
2023-11-14 12:10:00,101.69,101.96,101.69,101.9,20085.0,92.1301,92.3748,92.1301,92.3204,20085.0
2023-11-14 12:15:00,101.94,101.95,101.82,101.88,18775.0,92.3566,92.3657,92.2479,92.3023,18775.0
2023-11-14 12:20:00,101.88,101.9,101.71,101.71,32378.0,92.3023,92.3204,92.1483,92.1483,32378.0
2023-11-14 12:25:00,101.74,101.93,101.7,101.85,10152.0,92.1754,92.3476,92.1392,92.2751,10152.0
2023-11-14 12:30:00,101.85,101.93,101.84,101.88,12872.0,92.2751,92.3476,92.266,92.3023,12872.0
2023-11-14 12:35:00,101.84,101.86,101.64,101.64,14861.0,92.266,92.2842,92.0848,92.0848,14861.0
2023-11-14 12:40:00,101.6,101.75,101.55,101.65,18844.0,92.0486,92.1845,92.0033,92.0939,18844.0
2023-11-14 12:45:00,101.67,101.67,101.49,101.59,14132.0,92.112,92.112,91.9489,92.0395,14132.0
2023-11-14 12:50:00,101.59,101.63,101.41,101.55,31855.0,92.0395,92.0758,91.8765,92.0033,31855.0
2023-11-14 12:55:00,101.6,101.6,101.27,101.28,19003.0,92.0486,92.0486,91.7496,91.7587,19003.0
2023-11-14 13:00:00,101.26,101.26,101.02,101.19,18977.0,91.7406,91.7406,91.5231,91.6772,18977.0
2023-11-14 13:05:00,101.18,101.23,101.05,101.15,15418.0,91.6681,91.7134,91.5503,91.6409,15418.0
2023-11-14 13:10:00,101.14,101.15,100.87,100.89,9515.0,91.6319,91.6409,91.3872,91.4054,9515.0
2023-11-14 13:15:00,100.86,100.98,100.83,100.95,13742.0,91.3782,91.4869,91.351,91.4597,13742.0
2023-11-14 13:20:00,100.95,101.12,100.89,101.12,20215.0,91.4597,91.6137,91.4054,91.6137,20215.0
2023-11-14 13:25:00,101.08,101.14,101.02,101.12,24690.0,91.5775,91.6319,91.5231,91.6137,24690.0
2023-11-14 13:30:00,101.12,101.22,101.1,101.13,28550.0,91.6137,91.7043,91.5956,91.6228,28550.0
2023-11-14 13:35:00,101.12,101.24,101.1,101.24,18295.0,91.6137,91.7225,91.5956,91.7225,18295.0
2023-11-14 13:40:00,101.26,101.38,101.26,101.3,15998.0,91.7406,91.8493,91.7406,91.7768,15998.0
2023-11-14 13:45:00,101.3,101.45,101.29,101.41,17986.0,91.7768,91.9127,91.7678,91.8765,17986.0
2023-11-14 13:50:00,101.43,101.49,101.33,101.39,26763.0,91.8946,91.9489,91.804,91.8584,26763.0
2023-11-14 13:55:00,101.39,101.48,101.23,101.33,15919.0,91.8584,91.9399,91.7134,91.804,15919.0
2023-11-14 14:00:00,101.34,101.34,101.23,101.27,11522.0,91.8131,91.8131,91.7134,91.7496,11522.0
2023-11-14 14:05:00,101.29,101.33,101.25,101.32,11014.0,91.7678,91.804,91.7315,91.7949,11014.0
2023-11-14 14:10:00,101.32,101.56,101.24,101.51,67568.0,91.7949,92.0124,91.7225,91.9671,67568.0
2023-11-14 14:15:00,101.51,101.56,101.41,101.47,8694.0,91.9671,92.0124,91.8765,91.9308,8694.0
2023-11-14 14:20:00,101.47,101.47,101.34,101.39,11288.0,91.9308,91.9308,91.8131,91.8584,11288.0
2023-11-14 14:25:00,101.39,101.53,101.35,101.53,17431.0,91.8584,91.9852,91.8221,91.9852,17431.0
2023-11-14 14:30:00,101.53,101.63,101.52,101.53,16699.0,91.9852,92.0758,91.9761,91.9852,16699.0
2023-11-14 14:35:00,101.53,101.58,101.42,101.57,21098.0,91.9852,92.0305,91.8855,92.0214,21098.0
2023-11-14 14:40:00,101.56,101.61,101.43,101.49,17041.0,92.0124,92.0577,91.8946,91.9489,17041.0
2023-11-14 14:45:00,101.49,101.53,101.34,101.42,17122.0,91.9489,91.9852,91.8131,91.8855,17122.0
2023-11-14 14:50:00,101.4,101.46,101.24,101.3,14449.0,91.8674,91.9218,91.7225,91.7768,14449.0
2023-11-14 14:55:00,101.3,101.59,101.3,101.59,19497.0,91.7768,92.0395,91.7768,92.0395,19497.0
2023-11-14 15:00:00,101.59,101.69,101.55,101.65,22488.0,92.0395,92.1301,92.0033,92.0939,22488.0
2023-11-14 15:05:00,101.66,101.77,101.65,101.76,16721.0,92.103,92.2026,92.0939,92.1936,16721.0
2023-11-14 15:10:00,101.77,101.79,101.62,101.7,24263.0,92.2026,92.2207,92.0667,92.1392,24263.0
2023-11-14 15:15:00,101.69,101.85,101.68,101.75,30997.0,92.1301,92.2751,92.1211,92.1845,30997.0
2023-11-14 15:20:00,101.74,101.79,101.62,101.71,16289.0,92.1754,92.2207,92.0667,92.1483,16289.0
2023-11-14 15:25:00,101.67,101.68,101.48,101.49,15737.0,92.112,92.1211,91.9399,91.9489,15737.0
2023-11-14 15:30:00,101.47,101.47,101.31,101.36,20103.0,91.9308,91.9308,91.7859,91.8312,20103.0
2023-11-14 15:35:00,101.36,101.43,101.24,101.36,24059.0,91.8312,91.8946,91.7225,91.8312,24059.0
2023-11-14 15:40:00,101.34,101.38,101.16,101.2,26411.0,91.8131,91.8493,91.65,91.6862,26411.0
2023-11-14 15:45:00,101.19,101.34,101.11,101.12,42412.0,91.6772,91.8131,91.6047,91.6137,42412.0
2023-11-14 15:50:00,101.12,101.22,101.02,101.16,66250.0,91.6137,91.7043,91.5231,91.65,66250.0
2023-11-14 15:55:00,101.17,101.41,101.14,101.36,197314.0,91.659,91.8765,91.6319,91.8312,197314.0
2023-11-15 09:30:00,100.85,101.82,100.77,101.79,34059.0,91.3691,92.2479,91.2966,92.2207,34059.0
2023-11-15 09:35:00,101.81,102.39,101.69,102.39,34352.0,92.2389,92.7643,92.1301,92.7643,34352.0
2023-11-15 09:40:00,102.34,102.49,102.05,102.38,27651.0,92.719,92.8549,92.4563,92.7553,27651.0
2023-11-15 09:45:00,102.42,103.23,102.39,103.18,57188.0,92.7915,93.5254,92.7643,93.4801,57188.0
2023-11-15 09:50:00,103.21,103.36,102.99,103.24,54708.0,93.5073,93.6432,93.3079,93.5344,54708.0
2023-11-15 09:55:00,103.19,103.22,102.89,102.95,34784.0,93.4891,93.5163,93.2173,93.2717,34784.0
2023-11-15 10:00:00,102.95,103.14,102.9,103.14,36527.0,93.2717,93.4438,93.2264,93.4438,36527.0
2023-11-15 10:05:00,103.17,103.49,103.1,103.42,75555.0,93.471,93.7609,93.4076,93.6975,75555.0
2023-11-15 10:10:00,103.4,103.43,103.16,103.41,23855.0,93.6794,93.7066,93.462,93.6885,23855.0
2023-11-15 10:15:00,103.42,103.9,103.41,103.67,42328.0,93.6975,94.1324,93.6885,93.924,42328.0
2023-11-15 10:20:00,103.67,103.72,103.36,103.51,28465.0,93.924,93.9693,93.6432,93.7791,28465.0
2023-11-15 10:25:00,103.53,103.56,103.17,103.18,23383.0,93.7972,93.8243,93.471,93.4801,23383.0
2023-11-15 10:30:00,103.19,103.29,103.0,103.19,35169.0,93.4891,93.5797,93.317,93.4891,35169.0
2023-11-15 10:35:00,103.25,103.37,103.08,103.37,12740.0,93.5435,93.6522,93.3895,93.6522,12740.0
2023-11-15 10:40:00,103.36,103.67,103.34,103.61,24346.0,93.6432,93.924,93.625,93.8696,24346.0
2023-11-15 10:45:00,103.57,103.72,103.56,103.7,18980.0,93.8334,93.9693,93.8243,93.9512,18980.0
2023-11-15 10:50:00,103.72,103.77,103.39,103.55,23278.0,93.9693,94.0146,93.6703,93.8153,23278.0
2023-11-15 10:55:00,103.58,103.74,103.49,103.67,25652.0,93.8425,93.9874,93.7609,93.924,25652.0
2023-11-15 11:00:00,103.65,103.89,103.54,103.6,41156.0,93.9059,94.1233,93.8062,93.8606,41156.0
2023-11-15 11:05:00,103.61,103.66,103.43,103.54,20690.0,93.8696,93.9149,93.7066,93.8062,20690.0
2023-11-15 11:10:00,103.56,103.63,103.27,103.29,12462.0,93.8243,93.8878,93.5616,93.5797,12462.0
2023-11-15 11:15:00,103.31,103.58,103.31,103.48,49612.0,93.5979,93.8425,93.5979,93.7519,49612.0
2023-11-15 11:20:00,103.49,103.61,103.46,103.6,15134.0,93.7609,93.8696,93.7338,93.8606,15134.0
2023-11-15 11:25:00,103.58,103.73,103.44,103.68,27580.0,93.8425,93.9784,93.7156,93.9331,27580.0
2023-11-15 11:30:00,103.68,103.72,103.46,103.53,35140.0,93.9331,93.9693,93.7338,93.7972,35140.0
2023-11-15 11:35:00,103.45,103.51,103.27,103.34,14681.0,93.7247,93.7791,93.5616,93.625,14681.0
2023-11-15 11:40:00,103.34,103.34,103.02,103.12,16084.0,93.625,93.625,93.3351,93.4257,16084.0
2023-11-15 11:45:00,103.12,103.42,103.11,103.38,17874.0,93.4257,93.6975,93.4167,93.6613,17874.0
2023-11-15 11:50:00,103.35,103.41,103.33,103.4,13206.0,93.6341,93.6885,93.616,93.6794,13206.0
2023-11-15 11:55:00,103.39,103.41,103.2,103.24,12116.0,93.6703,93.6885,93.4982,93.5344,12116.0
2023-11-15 12:00:00,103.26,103.4,103.26,103.26,13258.0,93.5526,93.6794,93.5526,93.5526,13258.0
2023-11-15 12:05:00,103.25,103.35,103.19,103.29,11665.0,93.5435,93.6341,93.4891,93.5797,11665.0
2023-11-15 12:10:00,103.28,103.41,103.23,103.38,12584.0,93.5707,93.6885,93.5254,93.6613,12584.0
2023-11-15 12:15:00,103.37,103.4,103.31,103.35,12203.0,93.6522,93.6794,93.5979,93.6341,12203.0
2023-11-15 12:20:00,103.35,103.43,103.32,103.37,16176.0,93.6341,93.7066,93.6069,93.6522,16176.0
2023-11-15 12:25:00,103.38,103.46,103.33,103.43,12324.0,93.6613,93.7338,93.616,93.7066,12324.0
2023-11-15 12:30:00,103.43,103.5,103.35,103.36,10871.0,93.7066,93.77,93.6341,93.6432,10871.0
2023-11-15 12:35:00,103.36,103.42,103.22,103.41,44234.0,93.6432,93.6975,93.5163,93.6885,44234.0
2023-11-15 12:40:00,103.41,103.44,103.28,103.34,10431.0,93.6885,93.7156,93.5707,93.625,10431.0
2023-11-15 12:45:00,103.35,103.41,103.32,103.4,8770.0,93.6341,93.6885,93.6069,93.6794,8770.0
2023-11-15 12:50:00,103.4,103.42,103.29,103.41,16253.0,93.6794,93.6975,93.5797,93.6885,16253.0
2023-11-15 12:55:00,103.41,103.44,103.36,103.41,7301.0,93.6885,93.7156,93.6432,93.6885,7301.0
2023-11-15 13:00:00,103.39,103.43,103.29,103.34,31736.0,93.6703,93.7066,93.5797,93.625,31736.0
2023-11-15 13:05:00,103.34,103.35,103.19,103.26,18627.0,93.625,93.6341,93.4891,93.5526,18627.0
2023-11-15 13:10:00,103.27,103.32,103.05,103.19,7370.0,93.5616,93.6069,93.3623,93.4891,7370.0
2023-11-15 13:15:00,103.18,103.2,103.08,103.12,12251.0,93.4801,93.4982,93.3895,93.4257,12251.0
2023-11-15 13:20:00,103.12,103.23,102.96,103.04,11304.0,93.4257,93.5254,93.2808,93.3532,11304.0
2023-11-15 13:25:00,103.01,103.07,102.92,103.06,13444.0,93.3261,93.3804,93.2445,93.3714,13444.0
2023-11-15 13:30:00,103.02,103.04,102.91,102.97,10623.0,93.3351,93.3532,93.2355,93.2898,10623.0
2023-11-15 13:35:00,102.97,103.19,102.91,103.17,20586.0,93.2898,93.4891,93.2355,93.471,20586.0
2023-11-15 13:40:00,103.2,103.25,103.04,103.08,26459.0,93.4982,93.5435,93.3532,93.3895,26459.0
2023-11-15 13:45:00,103.11,103.21,103.0,103.21,9262.0,93.4167,93.5073,93.317,93.5073,9262.0
2023-11-15 13:50:00,103.17,103.34,103.16,103.24,9916.0,93.471,93.625,93.462,93.5344,9916.0
2023-11-15 13:55:00,103.27,103.29,103.12,103.13,7992.0,93.5616,93.5797,93.4257,93.4348,7992.0
2023-11-15 14:00:00,103.15,103.27,103.13,103.25,12869.0,93.4529,93.5616,93.4348,93.5435,12869.0
2023-11-15 14:05:00,103.24,103.32,103.17,103.29,21171.0,93.5344,93.6069,93.471,93.5797,21171.0
2023-11-15 14:10:00,103.26,103.28,103.23,103.24,6082.0,93.5526,93.5707,93.5254,93.5344,6082.0
2023-11-15 14:15:00,103.25,103.26,103.1,103.16,11712.0,93.5435,93.5526,93.4076,93.462,11712.0
2023-11-15 14:20:00,103.18,103.21,103.1,103.2,12947.0,93.4801,93.5073,93.4076,93.4982,12947.0
2023-11-15 14:25:00,103.21,103.37,103.21,103.28,13360.0,93.5073,93.6522,93.5073,93.5707,13360.0
2023-11-15 14:30:00,103.31,103.39,103.29,103.38,8434.0,93.5979,93.6703,93.5797,93.6613,8434.0
2023-11-15 14:35:00,103.39,103.4,103.25,103.31,11456.0,93.6703,93.6794,93.5435,93.5979,11456.0
2023-11-15 14:40:00,103.27,103.37,103.26,103.36,13098.0,93.5616,93.6522,93.5526,93.6432,13098.0
2023-11-15 14:45:00,103.35,103.35,103.13,103.17,10990.0,93.6341,93.6341,93.4348,93.471,10990.0
2023-11-15 14:50:00,103.18,103.44,103.12,103.39,26850.0,93.4801,93.7156,93.4257,93.6703,26850.0
2023-11-15 14:55:00,103.4,103.43,103.33,103.39,20509.0,93.6794,93.7066,93.616,93.6703,20509.0
2023-11-15 15:00:00,103.39,103.51,103.37,103.39,11468.0,93.6703,93.7791,93.6522,93.6703,11468.0
2023-11-15 15:05:00,103.4,103.52,103.38,103.49,16811.0,93.6794,93.7881,93.6613,93.7609,16811.0
2023-11-15 15:10:00,103.51,103.57,103.4,103.47,8625.0,93.7791,93.8334,93.6794,93.7428,8625.0
2023-11-15 15:15:00,103.48,103.63,103.45,103.45,14026.0,93.7519,93.8878,93.7247,93.7247,14026.0
2023-11-15 15:20:00,103.45,103.51,103.35,103.48,26156.0,93.7247,93.7791,93.6341,93.7519,26156.0
2023-11-15 15:25:00,103.49,103.65,103.48,103.6,15290.0,93.7609,93.9059,93.7519,93.8606,15290.0
2023-11-15 15:30:00,103.6,103.7,103.54,103.58,17952.0,93.8606,93.9512,93.8062,93.8425,17952.0
2023-11-15 15:35:00,103.59,103.61,103.44,103.52,23917.0,93.8515,93.8696,93.7156,93.7881,23917.0
2023-11-15 15:40:00,103.59,103.63,103.49,103.54,23488.0,93.8515,93.8878,93.7609,93.8062,23488.0
2023-11-15 15:45:00,103.52,103.64,103.48,103.49,34195.0,93.7881,93.8968,93.7519,93.7609,34195.0
2023-11-15 15:50:00,103.43,103.51,103.32,103.34,115661.0,93.7066,93.7791,93.6069,93.625,115661.0
2023-11-15 15:55:00,103.34,103.46,103.24,103.26,230389.0,93.625,93.7338,93.5344,93.5526,230389.0
2023-11-16 09:30:00,103.77,104.39,103.77,104.12,60184.0,94.0146,94.5763,94.0146,94.3317,60184.0
2023-11-16 09:35:00,104.2,104.2,103.48,103.89,33350.0,94.4042,94.4042,93.7519,94.1233,33350.0
2023-11-16 09:40:00,103.89,104.0,103.6,103.72,48454.0,94.1233,94.223,93.8606,93.9693,48454.0
2023-11-16 09:45:00,103.7,104.0,103.61,103.98,26035.0,93.9512,94.223,93.8696,94.2049,26035.0
2023-11-16 09:50:00,103.99,104.09,103.62,103.77,34444.0,94.2139,94.3045,93.8787,94.0146,34444.0
2023-11-16 09:55:00,103.76,103.85,103.38,103.39,20521.0,94.0055,94.0871,93.6613,93.6703,20521.0
2023-11-16 10:00:00,103.44,103.46,103.22,103.45,20461.0,93.7156,93.7338,93.5163,93.7247,20461.0
2023-11-16 10:05:00,103.44,103.58,103.27,103.39,36593.0,93.7156,93.8425,93.5616,93.6703,36593.0
2023-11-16 10:10:00,103.39,103.75,103.39,103.61,37142.0,93.6703,93.9965,93.6703,93.8696,37142.0
2023-11-16 10:15:00,103.59,103.83,103.58,103.65,40926.0,93.8515,94.069,93.8425,93.9059,40926.0
2023-11-16 10:20:00,103.66,103.88,103.61,103.88,23938.0,93.9149,94.1143,93.8696,94.1143,23938.0
2023-11-16 10:25:00,103.88,104.02,103.81,103.92,45753.0,94.1143,94.2411,94.0508,94.1505,45753.0
2023-11-16 10:30:00,103.91,104.11,103.89,103.99,25299.0,94.1414,94.3226,94.1233,94.2139,25299.0
2023-11-16 10:35:00,103.98,104.06,103.92,104.05,22468.0,94.2049,94.2773,94.1505,94.2683,22468.0
2023-11-16 10:40:00,104.03,104.09,103.77,103.8,28765.0,94.2502,94.3045,94.0146,94.0418,28765.0
2023-11-16 10:45:00,103.79,103.97,103.69,103.94,42945.0,94.0327,94.1958,93.9421,94.1686,42945.0
2023-11-16 10:50:00,103.95,104.01,103.8,103.9,35814.0,94.1777,94.232,94.0418,94.1324,35814.0
2023-11-16 10:55:00,103.92,103.97,103.74,103.92,22974.0,94.1505,94.1958,93.9874,94.1505,22974.0
2023-11-16 11:00:00,103.92,104.14,103.89,104.09,27024.0,94.1505,94.3498,94.1233,94.3045,27024.0
2023-11-16 11:05:00,104.1,104.26,104.07,104.18,25308.0,94.3136,94.4585,94.2864,94.3861,25308.0
2023-11-16 11:10:00,104.17,104.26,103.97,104.17,21810.0,94.377,94.4585,94.1958,94.377,21810.0
2023-11-16 11:15:00,104.17,104.3,104.13,104.21,22323.0,94.377,94.4948,94.3408,94.4132,22323.0
2023-11-16 11:20:00,104.21,104.32,104.09,104.31,21077.0,94.4132,94.5129,94.3045,94.5038,21077.0
2023-11-16 11:25:00,104.27,104.44,104.27,104.35,28162.0,94.4676,94.6216,94.4676,94.5401,28162.0
2023-11-16 11:30:00,104.35,104.36,104.07,104.2,22047.0,94.5401,94.5491,94.2864,94.4042,22047.0
2023-11-16 11:35:00,104.23,104.24,103.8,103.92,20495.0,94.4314,94.4404,94.0418,94.1505,20495.0
2023-11-16 11:40:00,103.91,104.09,103.81,103.86,22207.0,94.1414,94.3045,94.0508,94.0961,22207.0
2023-11-16 11:45:00,103.88,104.16,103.86,104.11,17061.0,94.1143,94.3679,94.0961,94.3226,17061.0
2023-11-16 11:50:00,104.14,104.16,104.04,104.08,11910.0,94.3498,94.3679,94.2592,94.2955,11910.0
2023-11-16 11:55:00,104.04,104.23,104.02,104.19,7811.0,94.2592,94.4314,94.2411,94.3951,7811.0
2023-11-16 12:00:00,104.19,104.35,104.19,104.28,7646.0,94.3951,94.5401,94.3951,94.4767,7646.0
2023-11-16 12:05:00,104.27,104.39,104.19,104.31,14207.0,94.4676,94.5763,94.3951,94.5038,14207.0
2023-11-16 12:10:00,104.26,104.29,104.11,104.2,9408.0,94.4585,94.4857,94.3226,94.4042,9408.0
2023-11-16 12:15:00,104.19,104.29,104.1,104.23,11493.0,94.3951,94.4857,94.3136,94.4314,11493.0
2023-11-16 12:20:00,104.24,104.29,104.03,104.08,8356.0,94.4404,94.4857,94.2502,94.2955,8356.0
2023-11-16 12:25:00,104.07,104.11,103.97,104.08,12081.0,94.2864,94.3226,94.1958,94.2955,12081.0
2023-11-16 12:30:00,104.1,104.11,103.99,103.99,11771.0,94.3136,94.3226,94.2139,94.2139,11771.0
2023-11-16 12:35:00,104.0,104.14,104.0,104.14,7737.0,94.223,94.3498,94.223,94.3498,7737.0
2023-11-16 12:40:00,104.12,104.25,104.07,104.09,5966.0,94.3317,94.4495,94.2864,94.3045,5966.0
2023-11-16 12:45:00,104.09,104.16,104.07,104.1,3302.0,94.3045,94.3679,94.2864,94.3136,3302.0
2023-11-16 12:50:00,104.12,104.13,104.02,104.09,9216.0,94.3317,94.3408,94.2411,94.3045,9216.0
2023-11-16 12:55:00,104.07,104.18,104.04,104.15,9344.0,94.2864,94.3861,94.2592,94.3589,9344.0
2023-11-16 13:00:00,104.13,104.22,104.09,104.18,8183.0,94.3408,94.4223,94.3045,94.3861,8183.0
2023-11-16 13:05:00,104.15,104.23,104.14,104.16,4999.0,94.3589,94.4314,94.3498,94.3679,4999.0
2023-11-16 13:10:00,104.19,104.23,104.14,104.19,6254.0,94.3951,94.4314,94.3498,94.3951,6254.0
2023-11-16 13:15:00,104.2,104.41,104.19,104.34,14724.0,94.4042,94.5944,94.3951,94.531,14724.0
2023-11-16 13:20:00,104.33,104.44,104.33,104.43,16095.0,94.522,94.6216,94.522,94.6126,16095.0
2023-11-16 13:25:00,104.44,104.52,104.32,104.37,10616.0,94.6216,94.6941,94.5129,94.5582,10616.0
2023-11-16 13:30:00,104.37,104.38,104.16,104.2,9446.0,94.5582,94.5673,94.3679,94.4042,9446.0
2023-11-16 13:35:00,104.22,104.27,104.17,104.27,14197.0,94.4223,94.4676,94.377,94.4676,14197.0
2023-11-16 13:40:00,104.24,104.36,104.24,104.31,10487.0,94.4404,94.5491,94.4404,94.5038,10487.0
2023-11-16 13:45:00,104.32,104.34,104.19,104.19,7628.0,94.5129,94.531,94.3951,94.3951,7628.0
2023-11-16 13:50:00,104.18,104.29,104.14,104.23,7717.0,94.3861,94.4857,94.3498,94.4314,7717.0
2023-11-16 13:55:00,104.25,104.26,104.15,104.19,7810.0,94.4495,94.4585,94.3589,94.3951,7810.0
2023-11-16 14:00:00,104.2,104.28,104.16,104.19,8525.0,94.4042,94.4767,94.3679,94.3951,8525.0
2023-11-16 14:05:00,104.2,104.26,104.13,104.14,6175.0,94.4042,94.4585,94.3408,94.3498,6175.0
2023-11-16 14:10:00,104.12,104.13,103.97,104.0,12136.0,94.3317,94.3408,94.1958,94.223,12136.0
2023-11-16 14:15:00,104.02,104.05,103.96,104.03,7414.0,94.2411,94.2683,94.1867,94.2502,7414.0
2023-11-16 14:20:00,104.03,104.08,104.0,104.0,6229.0,94.2502,94.2955,94.223,94.223,6229.0
2023-11-16 14:25:00,104.01,104.07,103.99,104.02,12471.0,94.232,94.2864,94.2139,94.2411,12471.0
2023-11-16 14:30:00,104.03,104.1,103.93,104.06,15204.0,94.2502,94.3136,94.1596,94.2773,15204.0
2023-11-16 14:35:00,104.06,104.15,104.02,104.05,8634.0,94.2773,94.3589,94.2411,94.2683,8634.0
2023-11-16 14:40:00,104.04,104.12,103.96,104.11,23504.0,94.2592,94.3317,94.1867,94.3226,23504.0
2023-11-16 14:45:00,104.13,104.21,104.03,104.06,8210.0,94.3408,94.4132,94.2502,94.2773,8210.0
2023-11-16 14:50:00,104.07,104.17,104.07,104.07,11250.0,94.2864,94.377,94.2864,94.2864,11250.0
2023-11-16 14:55:00,104.1,104.3,104.08,104.19,26125.0,94.3136,94.4948,94.2955,94.3951,26125.0
2023-11-16 15:00:00,104.19,104.31,104.19,104.28,17872.0,94.3951,94.5038,94.3951,94.4767,17872.0
2023-11-16 15:05:00,104.27,104.37,104.25,104.28,14179.0,94.4676,94.5582,94.4495,94.4767,14179.0
2023-11-16 15:10:00,104.28,104.32,104.17,104.18,17167.0,94.4767,94.5129,94.377,94.3861,17167.0
2023-11-16 15:15:00,104.17,104.26,104.13,104.18,18569.0,94.377,94.4585,94.3408,94.3861,18569.0
2023-11-16 15:20:00,104.18,104.23,104.07,104.18,23582.0,94.3861,94.4314,94.2864,94.3861,23582.0
2023-11-16 15:25:00,104.18,104.2,104.08,104.17,13880.0,94.3861,94.4042,94.2955,94.377,13880.0
2023-11-16 15:30:00,104.17,104.2,104.07,104.14,16929.0,94.377,94.4042,94.2864,94.3498,16929.0
2023-11-16 15:35:00,104.17,104.17,104.0,104.0,21646.0,94.377,94.377,94.223,94.223,21646.0
2023-11-16 15:40:00,104.0,104.2,104.0,104.18,22316.0,94.223,94.4042,94.223,94.3861,22316.0
2023-11-16 15:45:00,104.18,104.19,104.05,104.1,38683.0,94.3861,94.3951,94.2683,94.3136,38683.0
2023-11-16 15:50:00,104.09,104.13,103.95,103.95,97732.0,94.3045,94.3408,94.1777,94.1777,97732.0
2023-11-16 15:55:00,103.93,104.18,103.91,104.14,138112.0,94.1596,94.3861,94.1414,94.3498,138112.0
2023-11-17 09:30:00,104.8,104.8,103.57,103.97,96541.0,94.9478,94.9478,93.8334,94.1958,96541.0
2023-11-17 09:35:00,103.93,104.22,103.7,103.83,21927.0,94.1596,94.4223,93.9512,94.069,21927.0
2023-11-17 09:40:00,103.83,103.85,103.48,103.7,21497.0,94.069,94.0871,93.7519,93.9512,21497.0
2023-11-17 09:45:00,103.78,103.98,103.56,103.57,50103.0,94.0237,94.2049,93.8243,93.8334,50103.0
2023-11-17 09:50:00,103.62,104.0,103.5,103.8,18452.0,93.8787,94.223,93.77,94.0418,18452.0
2023-11-17 09:55:00,103.76,104.16,103.75,104.09,10533.0,94.0055,94.3679,93.9965,94.3045,10533.0
2023-11-17 10:00:00,104.06,104.29,104.06,104.15,11718.0,94.2773,94.4857,94.2773,94.3589,11718.0
2023-11-17 10:05:00,104.11,104.21,103.96,104.0,21708.0,94.3226,94.4132,94.1867,94.223,21708.0
2023-11-17 10:10:00,104.0,104.0,103.69,103.77,22682.0,94.223,94.223,93.9421,94.0146,22682.0
2023-11-17 10:15:00,103.79,104.16,103.79,103.86,24639.0,94.0327,94.3679,94.0327,94.0961,24639.0
2023-11-17 10:20:00,103.85,103.88,103.65,103.86,17990.0,94.0871,94.1143,93.9059,94.0961,17990.0
2023-11-17 10:25:00,103.83,104.01,103.83,103.97,8775.0,94.069,94.232,94.069,94.1958,8775.0
2023-11-17 10:30:00,103.95,103.98,103.73,103.82,10456.0,94.1777,94.2049,93.9784,94.0599,10456.0
2023-11-17 10:35:00,103.8,103.86,103.66,103.76,19690.0,94.0418,94.0961,93.9149,94.0055,19690.0
2023-11-17 10:40:00,103.76,103.95,103.67,103.9,25945.0,94.0055,94.1777,93.924,94.1324,25945.0
2023-11-17 10:45:00,103.84,103.85,103.64,103.72,21704.0,94.078,94.0871,93.8968,93.9693,21704.0
2023-11-17 10:50:00,103.72,103.77,103.51,103.64,16204.0,93.9693,94.0146,93.7791,93.8968,16204.0
2023-11-17 10:55:00,103.67,103.74,103.53,103.53,14826.0,93.924,93.9874,93.7972,93.7972,14826.0
2023-11-17 11:00:00,103.53,103.57,103.43,103.52,15902.0,93.7972,93.8334,93.7066,93.7881,15902.0
2023-11-17 11:05:00,103.52,103.71,103.44,103.67,25934.0,93.7881,93.9602,93.7156,93.924,25934.0
2023-11-17 11:10:00,103.6,103.65,103.49,103.49,9086.0,93.8606,93.9059,93.7609,93.7609,9086.0
2023-11-17 11:15:00,103.48,103.48,103.33,103.43,10387.0,93.7519,93.7519,93.616,93.7066,10387.0
2023-11-17 11:20:00,103.42,103.6,103.41,103.47,7839.0,93.6975,93.8606,93.6885,93.7428,7839.0
2023-11-17 11:25:00,103.46,103.47,103.29,103.31,12569.0,93.7338,93.7428,93.5797,93.5979,12569.0
2023-11-17 11:30:00,103.3,103.33,103.1,103.26,12599.0,93.5888,93.616,93.4076,93.5526,12599.0
2023-11-17 11:35:00,103.27,103.44,103.26,103.34,9025.0,93.5616,93.7156,93.5526,93.625,9025.0
2023-11-17 11:40:00,103.33,103.41,103.3,103.41,8661.0,93.616,93.6885,93.5888,93.6885,8661.0
2023-11-17 11:45:00,103.41,103.41,103.24,103.38,9393.0,93.6885,93.6885,93.5344,93.6613,9393.0
2023-11-17 11:50:00,103.4,103.55,103.34,103.36,18231.0,93.6794,93.8153,93.625,93.6432,18231.0
2023-11-17 11:55:00,103.32,103.48,103.32,103.46,7880.0,93.6069,93.7519,93.6069,93.7338,7880.0
2023-11-17 12:00:00,103.43,103.62,103.42,103.53,7146.0,93.7066,93.8787,93.6975,93.7972,7146.0
2023-11-17 12:05:00,103.59,103.74,103.59,103.71,4833.0,93.8515,93.9874,93.8515,93.9602,4833.0
2023-11-17 12:10:00,103.75,103.75,103.68,103.72,5916.0,93.9965,93.9965,93.9331,93.9693,5916.0
2023-11-17 12:15:00,103.71,103.82,103.67,103.77,10624.0,93.9602,94.0599,93.924,94.0146,10624.0
2023-11-17 12:20:00,103.73,103.8,103.71,103.79,16074.0,93.9784,94.0418,93.9602,94.0327,16074.0
2023-11-17 12:25:00,103.79,103.82,103.67,103.68,11816.0,94.0327,94.0599,93.924,93.9331,11816.0
2023-11-17 12:30:00,103.69,103.78,103.69,103.76,14822.0,93.9421,94.0237,93.9421,94.0055,14822.0
2023-11-17 12:35:00,103.77,103.87,103.77,103.86,6104.0,94.0146,94.1052,94.0146,94.0961,6104.0
2023-11-17 12:40:00,103.87,103.99,103.87,103.92,8590.0,94.1052,94.2139,94.1052,94.1505,8590.0
2023-11-17 12:45:00,103.92,103.97,103.88,103.95,8000.0,94.1505,94.1958,94.1143,94.1777,8000.0
2023-11-17 12:50:00,103.98,104.01,103.88,103.92,7466.0,94.2049,94.232,94.1143,94.1505,7466.0
2023-11-17 12:55:00,103.9,103.93,103.83,103.9,8814.0,94.1324,94.1596,94.069,94.1324,8814.0
2023-11-17 13:00:00,103.9,103.91,103.69,103.73,9413.0,94.1324,94.1414,93.9421,93.9784,9413.0
2023-11-17 13:05:00,103.72,103.8,103.64,103.8,29443.0,93.9693,94.0418,93.8968,94.0418,29443.0
2023-11-17 13:10:00,103.83,103.9,103.72,103.9,7341.0,94.069,94.1324,93.9693,94.1324,7341.0
2023-11-17 13:15:00,103.9,103.93,103.81,103.88,11925.0,94.1324,94.1596,94.0508,94.1143,11925.0
2023-11-17 13:20:00,103.9,103.95,103.79,103.79,10361.0,94.1324,94.1777,94.0327,94.0327,10361.0
2023-11-17 13:25:00,103.79,103.89,103.74,103.76,10321.0,94.0327,94.1233,93.9874,94.0055,10321.0
2023-11-17 13:30:00,103.76,103.88,103.7,103.77,18052.0,94.0055,94.1143,93.9512,94.0146,18052.0
2023-11-17 13:35:00,103.77,103.88,103.77,103.84,9759.0,94.0146,94.1143,94.0146,94.078,9759.0
2023-11-17 13:40:00,103.85,103.9,103.79,103.82,13302.0,94.0871,94.1324,94.0327,94.0599,13302.0
2023-11-17 13:45:00,103.82,103.88,103.81,103.86,9382.0,94.0599,94.1143,94.0508,94.0961,9382.0
2023-11-17 13:50:00,103.86,103.93,103.86,103.89,8397.0,94.0961,94.1596,94.0961,94.1233,8397.0
2023-11-17 13:55:00,103.91,104.0,103.91,103.93,10126.0,94.1414,94.223,94.1414,94.1596,10126.0
2023-11-17 14:00:00,103.92,103.92,103.75,103.78,13755.0,94.1505,94.1505,93.9965,94.0237,13755.0
2023-11-17 14:05:00,103.77,103.83,103.62,103.65,22519.0,94.0146,94.069,93.8787,93.9059,22519.0
2023-11-17 14:10:00,103.64,103.75,103.59,103.69,21916.0,93.8968,93.9965,93.8515,93.9421,21916.0
2023-11-17 14:15:00,103.68,103.82,103.67,103.69,12427.0,93.9331,94.0599,93.924,93.9421,12427.0
2023-11-17 14:20:00,103.7,103.8,103.69,103.78,13041.0,93.9512,94.0418,93.9421,94.0237,13041.0
2023-11-17 14:25:00,103.77,103.8,103.71,103.75,15610.0,94.0146,94.0418,93.9602,93.9965,15610.0
2023-11-17 14:30:00,103.76,103.79,103.72,103.76,10416.0,94.0055,94.0327,93.9693,94.0055,10416.0
2023-11-17 14:35:00,103.76,103.87,103.71,103.76,13264.0,94.0055,94.1052,93.9602,94.0055,13264.0
2023-11-17 14:40:00,103.77,103.8,103.72,103.79,12297.0,94.0146,94.0418,93.9693,94.0327,12297.0
2023-11-17 14:45:00,103.8,103.84,103.78,103.8,12844.0,94.0418,94.078,94.0237,94.0418,12844.0
2023-11-17 14:50:00,103.81,103.86,103.71,103.8,21856.0,94.0508,94.0961,93.9602,94.0418,21856.0
2023-11-17 14:55:00,103.81,103.85,103.76,103.82,9933.0,94.0508,94.0871,94.0055,94.0599,9933.0
2023-11-17 15:00:00,103.82,103.86,103.76,103.84,15525.0,94.0599,94.0961,94.0055,94.078,15525.0
2023-11-17 15:05:00,103.83,103.92,103.81,103.81,24265.0,94.069,94.1505,94.0508,94.0508,24265.0
2023-11-17 15:10:00,103.78,103.81,103.74,103.77,14791.0,94.0237,94.0508,93.9874,94.0146,14791.0
2023-11-17 15:15:00,103.76,103.78,103.7,103.73,18564.0,94.0055,94.0237,93.9512,93.9784,18564.0
2023-11-17 15:20:00,103.73,103.84,103.73,103.8,17576.0,93.9784,94.078,93.9784,94.0418,17576.0
2023-11-17 15:25:00,103.76,103.95,103.75,103.89,23531.0,94.0055,94.1777,93.9965,94.1233,23531.0
2023-11-17 15:30:00,103.92,103.96,103.76,103.95,21880.0,94.1505,94.1867,94.0055,94.1777,21880.0
2023-11-17 15:35:00,103.96,103.99,103.78,103.93,27851.0,94.1867,94.2139,94.0237,94.1596,27851.0
2023-11-17 15:40:00,103.93,103.99,103.89,103.92,46743.0,94.1596,94.2139,94.1233,94.1505,46743.0
2023-11-17 15:45:00,103.91,104.12,103.89,104.06,47325.0,94.1414,94.3317,94.1233,94.2773,47325.0
2023-11-17 15:50:00,104.09,104.1,103.95,103.98,58751.0,94.3045,94.3136,94.1777,94.2049,58751.0
2023-11-17 15:55:00,103.98,104.04,103.9,103.96,130579.0,94.2049,94.2592,94.1324,94.1867,130579.0
2023-11-20 09:30:00,103.5,103.65,102.95,103.14,63359.0,93.77,93.9059,93.2717,93.4438,63359.0
2023-11-20 09:35:00,103.11,103.15,102.87,103.08,38314.0,93.4167,93.4529,93.1992,93.3895,38314.0
2023-11-20 09:40:00,103.1,103.75,102.97,103.75,23465.0,93.4076,93.9965,93.2898,93.9965,23465.0
2023-11-20 09:45:00,103.61,103.71,103.38,103.42,11332.0,93.8696,93.9602,93.6613,93.6975,11332.0
2023-11-20 09:50:00,103.43,103.65,103.37,103.46,14184.0,93.7066,93.9059,93.6522,93.7338,14184.0
2023-11-20 09:55:00,103.44,103.68,103.38,103.68,9524.0,93.7156,93.9331,93.6613,93.9331,9524.0
2023-11-20 10:00:00,103.66,103.66,103.26,103.27,11424.0,93.9149,93.9149,93.5526,93.5616,11424.0
2023-11-20 10:05:00,103.25,103.64,103.24,103.55,32163.0,93.5435,93.8968,93.5344,93.8153,32163.0
2023-11-20 10:10:00,103.55,103.85,103.54,103.79,8597.0,93.8153,94.0871,93.8062,94.0327,8597.0
2023-11-20 10:15:00,103.78,103.91,103.7,103.83,26643.0,94.0237,94.1414,93.9512,94.069,26643.0
2023-11-20 10:20:00,103.84,103.92,103.75,103.92,11751.0,94.078,94.1505,93.9965,94.1505,11751.0
2023-11-20 10:25:00,103.93,104.02,103.88,103.88,30072.0,94.1596,94.2411,94.1143,94.1143,30072.0
2023-11-20 10:30:00,103.87,103.95,103.79,103.95,26110.0,94.1052,94.1777,94.0327,94.1777,26110.0
2023-11-20 10:35:00,103.95,104.01,103.83,103.87,19638.0,94.1777,94.232,94.069,94.1052,19638.0
2023-11-20 10:40:00,103.88,104.25,103.87,104.15,15159.0,94.1143,94.4495,94.1052,94.3589,15159.0
2023-11-20 10:45:00,104.17,104.39,104.17,104.32,55738.0,94.377,94.5763,94.377,94.5129,55738.0
2023-11-20 10:50:00,104.32,104.32,104.11,104.13,8339.0,94.5129,94.5129,94.3226,94.3408,8339.0
2023-11-20 10:55:00,104.11,104.14,103.99,104.06,14868.0,94.3226,94.3498,94.2139,94.2773,14868.0
2023-11-20 11:00:00,104.1,104.2,104.02,104.17,10253.0,94.3136,94.4042,94.2411,94.377,10253.0
2023-11-20 11:05:00,104.19,104.29,104.06,104.09,13219.0,94.3951,94.4857,94.2773,94.3045,13219.0
2023-11-20 11:10:00,104.14,104.21,104.08,104.21,9964.0,94.3498,94.4132,94.2955,94.4132,9964.0
2023-11-20 11:15:00,104.21,104.3,104.08,104.17,11915.0,94.4132,94.4948,94.2955,94.377,11915.0
2023-11-20 11:20:00,104.14,104.4,104.0,104.35,10631.0,94.3498,94.5854,94.223,94.5401,10631.0
2023-11-20 11:25:00,104.34,104.51,104.23,104.51,13199.0,94.531,94.685,94.4314,94.685,13199.0
2023-11-20 11:30:00,104.53,104.55,104.35,104.39,20663.0,94.7032,94.7213,94.5401,94.5763,20663.0
2023-11-20 11:35:00,104.4,104.54,104.38,104.43,19294.0,94.5854,94.7122,94.5673,94.6126,19294.0
2023-11-20 11:40:00,104.45,104.51,104.31,104.34,15304.0,94.6307,94.685,94.5038,94.531,15304.0
2023-11-20 11:45:00,104.36,104.53,104.36,104.48,18172.0,94.5491,94.7032,94.5491,94.6579,18172.0
2023-11-20 11:50:00,104.49,104.52,104.44,104.47,11887.0,94.6669,94.6941,94.6216,94.6488,11887.0
2023-11-20 11:55:00,104.51,104.52,104.39,104.42,23750.0,94.685,94.6941,94.5763,94.6035,23750.0
2023-11-20 12:00:00,104.43,104.46,104.36,104.36,10620.0,94.6126,94.6397,94.5491,94.5491,10620.0
2023-11-20 12:05:00,104.35,104.42,104.13,104.14,12389.0,94.5401,94.6035,94.3408,94.3498,12389.0
2023-11-20 12:10:00,104.14,104.44,104.14,104.44,15912.0,94.3498,94.6216,94.3498,94.6216,15912.0
2023-11-20 12:15:00,104.46,104.55,104.43,104.51,18619.0,94.6397,94.7213,94.6126,94.685,18619.0
2023-11-20 12:20:00,104.51,104.51,104.35,104.43,14492.0,94.685,94.685,94.5401,94.6126,14492.0
2023-11-20 12:25:00,104.41,104.41,104.13,104.13,8673.0,94.5944,94.5944,94.3408,94.3408,8673.0
2023-11-20 12:30:00,104.14,104.18,104.04,104.09,5203.0,94.3498,94.3861,94.2592,94.3045,5203.0
2023-11-20 12:35:00,104.09,104.17,104.02,104.1,17191.0,94.3045,94.377,94.2411,94.3136,17191.0
2023-11-20 12:40:00,104.08,104.16,104.0,104.0,12622.0,94.2955,94.3679,94.223,94.223,12622.0
2023-11-20 12:45:00,103.99,104.18,103.97,104.1,19747.0,94.2139,94.3861,94.1958,94.3136,19747.0
2023-11-20 12:50:00,104.09,104.09,103.99,104.07,28193.0,94.3045,94.3045,94.2139,94.2864,28193.0
2023-11-20 12:55:00,104.07,104.22,104.05,104.22,19783.0,94.2864,94.4223,94.2683,94.4223,19783.0
2023-11-20 13:00:00,104.23,104.53,104.21,104.51,22887.0,94.4314,94.7032,94.4132,94.685,22887.0
2023-11-20 13:05:00,104.47,104.47,104.22,104.23,9312.0,94.6488,94.6488,94.4223,94.4314,9312.0
2023-11-20 13:10:00,104.2,104.33,104.18,104.33,10954.0,94.4042,94.522,94.3861,94.522,10954.0
2023-11-20 13:15:00,104.31,104.31,104.08,104.08,15442.0,94.5038,94.5038,94.2955,94.2955,15442.0
2023-11-20 13:20:00,104.08,104.19,104.04,104.1,30704.0,94.2955,94.3951,94.2592,94.3136,30704.0
2023-11-20 13:25:00,104.09,104.13,103.96,104.09,20234.0,94.3045,94.3408,94.1867,94.3045,20234.0
2023-11-20 13:30:00,104.09,104.24,104.08,104.22,56639.0,94.3045,94.4404,94.2955,94.4223,56639.0
2023-11-20 13:35:00,104.22,104.37,104.17,104.36,21166.0,94.4223,94.5582,94.377,94.5491,21166.0
2023-11-20 13:40:00,104.37,104.45,104.32,104.45,21434.0,94.5582,94.6307,94.5129,94.6307,21434.0
2023-11-20 13:45:00,104.41,104.45,104.35,104.41,26007.0,94.5944,94.6307,94.5401,94.5944,26007.0
2023-11-20 13:50:00,104.41,104.45,104.35,104.38,13983.0,94.5944,94.6307,94.5401,94.5673,13983.0
2023-11-20 13:55:00,104.38,104.46,104.36,104.39,13694.0,94.5673,94.6397,94.5491,94.5763,13694.0
2023-11-20 14:00:00,104.39,104.45,104.36,104.43,16074.0,94.5763,94.6307,94.5491,94.6126,16074.0
2023-11-20 14:05:00,104.42,104.51,104.41,104.48,17956.0,94.6035,94.685,94.5944,94.6579,17956.0
2023-11-20 14:10:00,104.48,104.49,104.43,104.44,14084.0,94.6579,94.6669,94.6126,94.6216,14084.0
2023-11-20 14:15:00,104.44,104.47,104.36,104.4,20378.0,94.6216,94.6488,94.5491,94.5854,20378.0
2023-11-20 14:20:00,104.4,104.52,104.4,104.52,13377.0,94.5854,94.6941,94.5854,94.6941,13377.0
2023-11-20 14:25:00,104.53,104.59,104.46,104.51,14591.0,94.7032,94.7575,94.6397,94.685,14591.0
2023-11-20 14:30:00,104.52,104.58,104.47,104.51,16776.0,94.6941,94.7485,94.6488,94.685,16776.0
2023-11-20 14:35:00,104.53,104.54,104.43,104.44,11437.0,94.7032,94.7122,94.6126,94.6216,11437.0
2023-11-20 14:40:00,104.45,104.56,104.44,104.48,10587.0,94.6307,94.7303,94.6216,94.6579,10587.0
2023-11-20 14:45:00,104.5,104.55,104.43,104.44,17679.0,94.676,94.7213,94.6126,94.6216,17679.0
2023-11-20 14:50:00,104.45,104.47,104.25,104.34,26759.0,94.6307,94.6488,94.4495,94.531,26759.0
2023-11-20 14:55:00,104.34,104.46,104.28,104.43,21971.0,94.531,94.6397,94.4767,94.6126,21971.0
2023-11-20 15:00:00,104.44,104.45,104.35,104.41,8147.0,94.6216,94.6307,94.5401,94.5944,8147.0
2023-11-20 15:05:00,104.41,104.41,104.32,104.37,10313.0,94.5944,94.5944,94.5129,94.5582,10313.0
2023-11-20 15:10:00,104.37,104.42,104.31,104.41,17899.0,94.5582,94.6035,94.5038,94.5944,17899.0
2023-11-20 15:15:00,104.43,104.45,104.34,104.38,8852.0,94.6126,94.6307,94.531,94.5673,8852.0
2023-11-20 15:20:00,104.37,104.4,104.31,104.35,10635.0,94.5582,94.5854,94.5038,94.5401,10635.0
2023-11-20 15:25:00,104.37,104.51,104.37,104.44,11017.0,94.5582,94.685,94.5582,94.6216,11017.0
2023-11-20 15:30:00,104.42,104.42,104.31,104.38,17592.0,94.6035,94.6035,94.5038,94.5673,17592.0
2023-11-20 15:35:00,104.38,104.43,104.36,104.41,17020.0,94.5673,94.6126,94.5491,94.5944,17020.0
2023-11-20 15:40:00,104.42,104.51,104.42,104.49,15240.0,94.6035,94.685,94.6035,94.6669,15240.0
2023-11-20 15:45:00,104.47,104.5,104.4,104.48,26436.0,94.6488,94.676,94.5854,94.6579,26436.0
2023-11-20 15:50:00,104.47,104.47,104.31,104.37,35591.0,94.6488,94.6488,94.5038,94.5582,35591.0
2023-11-20 15:55:00,104.36,104.49,104.34,104.42,89917.0,94.5491,94.6669,94.531,94.6035,89917.0
2023-11-21 09:30:00,104.3,104.54,104.14,104.25,32636.0,94.4948,94.7122,94.3498,94.4495,32636.0
2023-11-21 09:35:00,104.23,104.43,104.18,104.31,14132.0,94.4314,94.6126,94.3861,94.5038,14132.0
2023-11-21 09:40:00,104.36,104.5,104.15,104.2,13322.0,94.5491,94.676,94.3589,94.4042,13322.0
2023-11-21 09:45:00,104.23,104.43,104.12,104.33,9310.0,94.4314,94.6126,94.3317,94.522,9310.0
2023-11-21 09:50:00,104.34,104.5,104.21,104.44,12394.0,94.531,94.676,94.4132,94.6216,12394.0
2023-11-21 09:55:00,104.41,104.47,104.08,104.14,11421.0,94.5944,94.6488,94.2955,94.3498,11421.0
2023-11-21 10:00:00,104.14,104.48,103.98,104.23,18980.0,94.3498,94.6579,94.2049,94.4314,18980.0
2023-11-21 10:05:00,104.3,104.5,104.18,104.5,12073.0,94.4948,94.676,94.3861,94.676,12073.0
2023-11-21 10:10:00,104.46,104.55,104.44,104.47,7602.0,94.6397,94.7213,94.6216,94.6488,7602.0
2023-11-21 10:15:00,104.47,104.57,104.41,104.52,25023.0,94.6488,94.7394,94.5944,94.6941,25023.0
2023-11-21 10:20:00,104.52,104.63,104.4,104.57,11612.0,94.6941,94.7938,94.5854,94.7394,11612.0
2023-11-21 10:25:00,104.57,104.8,104.55,104.7,7963.0,94.7394,94.9478,94.7213,94.8572,7963.0
2023-11-21 10:30:00,104.7,104.72,104.59,104.68,18067.0,94.8572,94.8753,94.7575,94.8391,18067.0
2023-11-21 10:35:00,104.71,105.03,104.7,104.88,32927.0,94.8662,95.1562,94.8572,95.0203,32927.0
2023-11-21 10:40:00,104.85,104.94,104.76,104.81,9808.0,94.9931,95.0746,94.9115,94.9568,9808.0
2023-11-21 10:45:00,104.78,104.96,104.78,104.82,15214.0,94.9297,95.0927,94.9297,94.9659,15214.0
2023-11-21 10:50:00,104.83,104.84,104.65,104.8,14759.0,94.975,94.984,94.8119,94.9478,14759.0
2023-11-21 10:55:00,104.84,104.91,104.74,104.89,14741.0,94.984,95.0474,94.8934,95.0293,14741.0
2023-11-21 11:00:00,104.92,105.0,104.87,104.95,21056.0,95.0565,95.129,95.0112,95.0837,21056.0
2023-11-21 11:05:00,104.98,105.0,104.79,104.87,17038.0,95.1109,95.129,94.9387,95.0112,17038.0
2023-11-21 11:10:00,104.85,104.87,104.61,104.69,8147.0,94.9931,95.0112,94.7756,94.8481,8147.0
2023-11-21 11:15:00,104.73,104.78,104.68,104.7,8177.0,94.8844,94.9297,94.8391,94.8572,8177.0
2023-11-21 11:20:00,104.72,104.84,104.71,104.84,13374.0,94.8753,94.984,94.8662,94.984,13374.0
2023-11-21 11:25:00,104.8,104.83,104.74,104.8,8871.0,94.9478,94.975,94.8934,94.9478,8871.0
2023-11-21 11:30:00,104.8,104.85,104.68,104.7,13599.0,94.9478,94.9931,94.8391,94.8572,13599.0
2023-11-21 11:35:00,104.72,104.77,104.52,104.57,16538.0,94.8753,94.9206,94.6941,94.7394,16538.0
2023-11-21 11:40:00,104.59,104.6,104.5,104.56,9981.0,94.7575,94.7666,94.676,94.7303,9981.0
2023-11-21 11:45:00,104.57,104.61,104.54,104.61,17622.0,94.7394,94.7756,94.7122,94.7756,17622.0
2023-11-21 11:50:00,104.61,104.66,104.53,104.61,17157.0,94.7756,94.8209,94.7032,94.7756,17157.0
2023-11-21 11:55:00,104.61,104.61,104.2,104.2,45207.0,94.7756,94.7756,94.4042,94.4042,45207.0
2023-11-21 12:00:00,104.24,104.31,104.13,104.28,26603.0,94.4404,94.5038,94.3408,94.4767,26603.0
2023-11-21 12:05:00,104.27,104.3,104.18,104.23,8888.0,94.4676,94.4948,94.3861,94.4314,8888.0
2023-11-21 12:10:00,104.26,104.35,104.19,104.22,13108.0,94.4585,94.5401,94.3951,94.4223,13108.0
2023-11-21 12:15:00,104.19,104.24,104.07,104.24,16393.0,94.3951,94.4404,94.2864,94.4404,16393.0
2023-11-21 12:20:00,104.24,104.27,104.21,104.26,5602.0,94.4404,94.4676,94.4132,94.4585,5602.0
2023-11-21 12:25:00,104.27,104.32,104.22,104.29,8438.0,94.4676,94.5129,94.4223,94.4857,8438.0
2023-11-21 12:30:00,104.3,104.31,104.21,104.27,11017.0,94.4948,94.5038,94.4132,94.4676,11017.0
2023-11-21 12:35:00,104.25,104.39,104.22,104.38,14170.0,94.4495,94.5763,94.4223,94.5673,14170.0
2023-11-21 12:40:00,104.35,104.35,104.22,104.25,7849.0,94.5401,94.5401,94.4223,94.4495,7849.0
2023-11-21 12:45:00,104.26,104.31,104.25,104.28,10980.0,94.4585,94.5038,94.4495,94.4767,10980.0
2023-11-21 12:50:00,104.27,104.31,104.26,104.29,10006.0,94.4676,94.5038,94.4585,94.4857,10006.0
2023-11-21 12:55:00,104.29,104.31,104.22,104.26,9006.0,94.4857,94.5038,94.4223,94.4585,9006.0
2023-11-21 13:00:00,104.27,104.27,104.13,104.19,21301.0,94.4676,94.4676,94.3408,94.3951,21301.0
2023-11-21 13:05:00,104.19,104.28,104.18,104.24,69761.0,94.3951,94.4767,94.3861,94.4404,69761.0
2023-11-21 13:10:00,104.26,104.26,104.11,104.12,13537.0,94.4585,94.4585,94.3226,94.3317,13537.0
2023-11-21 13:15:00,104.11,104.12,103.93,104.03,8619.0,94.3226,94.3317,94.1596,94.2502,8619.0
2023-11-21 13:20:00,104.02,104.15,104.02,104.06,6736.0,94.2411,94.3589,94.2411,94.2773,6736.0
2023-11-21 13:25:00,104.05,104.11,104.02,104.04,4392.0,94.2683,94.3226,94.2411,94.2592,4392.0
2023-11-21 13:30:00,104.03,104.05,103.94,103.97,16342.0,94.2502,94.2683,94.1686,94.1958,16342.0
2023-11-21 13:35:00,103.97,104.0,103.92,103.97,9233.0,94.1958,94.223,94.1505,94.1958,9233.0
2023-11-21 13:40:00,103.97,104.04,103.95,104.04,9629.0,94.1958,94.2592,94.1777,94.2592,9629.0
2023-11-21 13:45:00,104.03,104.08,103.9,104.0,9282.0,94.2502,94.2955,94.1324,94.223,9282.0
2023-11-21 13:50:00,104.0,104.01,103.9,103.92,8325.0,94.223,94.232,94.1324,94.1505,8325.0
2023-11-21 13:55:00,103.91,103.96,103.87,103.87,8303.0,94.1414,94.1867,94.1052,94.1052,8303.0
2023-11-21 14:00:00,103.9,104.01,103.75,103.97,50538.0,94.1324,94.232,93.9965,94.1958,50538.0
2023-11-21 14:05:00,103.98,103.99,103.91,103.91,19881.0,94.2049,94.2139,94.1414,94.1414,19881.0
2023-11-21 14:10:00,103.89,103.94,103.79,103.85,11543.0,94.1233,94.1686,94.0327,94.0871,11543.0
2023-11-21 14:15:00,103.89,103.89,103.7,103.72,10026.0,94.1233,94.1233,93.9512,93.9693,10026.0
2023-11-21 14:20:00,103.74,103.74,103.57,103.6,6596.0,93.9874,93.9874,93.8334,93.8606,6596.0
2023-11-21 14:25:00,103.56,103.71,103.55,103.67,23880.0,93.8243,93.9602,93.8153,93.924,23880.0
2023-11-21 14:30:00,103.68,103.75,103.66,103.67,34613.0,93.9331,93.9965,93.9149,93.924,34613.0
2023-11-21 14:35:00,103.66,103.73,103.58,103.59,11639.0,93.9149,93.9784,93.8425,93.8515,11639.0
2023-11-21 14:40:00,103.59,103.6,103.41,103.43,10336.0,93.8515,93.8606,93.6885,93.7066,10336.0
2023-11-21 14:45:00,103.43,103.5,103.43,103.49,7065.0,93.7066,93.77,93.7066,93.7609,7065.0
2023-11-21 14:50:00,103.5,103.6,103.48,103.57,20062.0,93.77,93.8606,93.7519,93.8334,20062.0
2023-11-21 14:55:00,103.58,103.67,103.57,103.63,13269.0,93.8425,93.924,93.8334,93.8878,13269.0
2023-11-21 15:00:00,103.66,103.83,103.65,103.81,6930.0,93.9149,94.069,93.9059,94.0508,6930.0
2023-11-21 15:05:00,103.83,103.86,103.74,103.74,6381.0,94.069,94.0961,93.9874,93.9874,6381.0
2023-11-21 15:10:00,103.72,103.76,103.69,103.71,10432.0,93.9693,94.0055,93.9421,93.9602,10432.0
2023-11-21 15:15:00,103.73,103.82,103.64,103.68,7995.0,93.9784,94.0599,93.8968,93.9331,7995.0
2023-11-21 15:20:00,103.66,103.73,103.64,103.66,6007.0,93.9149,93.9784,93.8968,93.9149,6007.0
2023-11-21 15:25:00,103.66,103.7,103.49,103.56,30928.0,93.9149,93.9512,93.7609,93.8243,30928.0
2023-11-21 15:30:00,103.56,103.71,103.51,103.71,14834.0,93.8243,93.9602,93.7791,93.9602,14834.0
2023-11-21 15:35:00,103.72,103.76,103.63,103.69,12815.0,93.9693,94.0055,93.8878,93.9421,12815.0
2023-11-21 15:40:00,103.67,103.75,103.6,103.64,21852.0,93.924,93.9965,93.8606,93.8968,21852.0
2023-11-21 15:45:00,103.65,103.77,103.61,103.75,40622.0,93.9059,94.0146,93.8696,93.9965,40622.0
2023-11-21 15:50:00,103.75,103.91,103.74,103.91,48417.0,93.9965,94.1414,93.9874,94.1414,48417.0
2023-11-21 15:55:00,103.91,103.92,103.57,103.6,217941.0,94.1414,94.1505,93.8334,93.8606,217941.0
2023-11-22 09:30:00,104.87,104.87,103.8,103.8,24133.0,95.0112,95.0112,94.0418,94.0418,24133.0
2023-11-22 09:35:00,103.89,104.16,103.82,104.1,6221.0,94.1233,94.3679,94.0599,94.3136,6221.0
2023-11-22 09:40:00,104.1,104.12,103.92,103.98,14592.0,94.3136,94.3317,94.1505,94.2049,14592.0
2023-11-22 09:45:00,104.0,104.24,103.91,104.05,12671.0,94.223,94.4404,94.1414,94.2683,12671.0
2023-11-22 09:50:00,103.99,104.02,103.77,103.91,28409.0,94.2139,94.2411,94.0146,94.1414,28409.0
2023-11-22 09:55:00,104.0,104.03,103.87,103.87,3276.0,94.223,94.2502,94.1052,94.1052,3276.0
2023-11-22 10:00:00,103.86,103.87,103.49,103.68,16798.0,94.0961,94.1052,93.7609,93.9331,16798.0
2023-11-22 10:05:00,103.66,103.66,103.35,103.39,10982.0,93.9149,93.9149,93.6341,93.6703,10982.0
2023-11-22 10:10:00,103.44,103.9,103.37,103.87,11631.0,93.7156,94.1324,93.6522,94.1052,11631.0
2023-11-22 10:15:00,103.9,104.01,103.73,103.75,17300.0,94.1324,94.232,93.9784,93.9965,17300.0
2023-11-22 10:20:00,103.73,104.0,103.73,103.99,8421.0,93.9784,94.223,93.9784,94.2139,8421.0
2023-11-22 10:25:00,104.0,104.04,103.91,104.0,42617.0,94.223,94.2592,94.1414,94.223,42617.0
2023-11-22 10:30:00,104.07,104.08,103.9,103.93,5736.0,94.2864,94.2955,94.1324,94.1596,5736.0
2023-11-22 10:35:00,103.91,104.02,103.86,103.94,5069.0,94.1414,94.2411,94.0961,94.1686,5069.0
2023-11-22 10:40:00,103.91,103.92,103.73,103.81,5356.0,94.1414,94.1505,93.9784,94.0508,5356.0
2023-11-22 10:45:00,103.81,103.82,103.59,103.59,5418.0,94.0508,94.0599,93.8515,93.8515,5418.0
2023-11-22 10:50:00,103.59,103.72,103.59,103.7,5764.0,93.8515,93.9693,93.8515,93.9512,5764.0
2023-11-22 10:55:00,103.75,103.75,103.63,103.69,3005.0,93.9965,93.9965,93.8878,93.9421,3005.0
2023-11-22 11:00:00,103.68,103.68,103.51,103.52,6666.0,93.9331,93.9331,93.7791,93.7881,6666.0
2023-11-22 11:05:00,103.55,103.61,103.44,103.51,8105.0,93.8153,93.8696,93.7156,93.7791,8105.0
2023-11-22 11:10:00,103.51,103.65,103.51,103.6,2403.0,93.7791,93.9059,93.7791,93.8606,2403.0
2023-11-22 11:15:00,103.61,103.71,103.61,103.7,4387.0,93.8696,93.9602,93.8696,93.9512,4387.0
2023-11-22 11:20:00,103.73,103.77,103.66,103.69,15944.0,93.9784,94.0146,93.9149,93.9421,15944.0
2023-11-22 11:25:00,103.69,103.69,103.43,103.57,7357.0,93.9421,93.9421,93.7066,93.8334,7357.0
2023-11-22 11:30:00,103.57,103.68,103.57,103.66,4942.0,93.8334,93.9331,93.8334,93.9149,4942.0
2023-11-22 11:35:00,103.64,103.65,103.4,103.41,3257.0,93.8968,93.9059,93.6794,93.6885,3257.0
2023-11-22 11:40:00,103.45,103.49,103.41,103.49,4770.0,93.7247,93.7609,93.6885,93.7609,4770.0
2023-11-22 11:45:00,103.46,103.51,103.36,103.46,7864.0,93.7338,93.7791,93.6432,93.7338,7864.0
2023-11-22 11:50:00,103.47,103.58,103.47,103.51,3581.0,93.7428,93.8425,93.7428,93.7791,3581.0
2023-11-22 11:55:00,103.5,103.67,103.5,103.67,3380.0,93.77,93.924,93.77,93.924,3380.0
2023-11-22 12:00:00,103.66,103.74,103.6,103.63,4212.0,93.9149,93.9874,93.8606,93.8878,4212.0
2023-11-22 12:05:00,103.65,103.67,103.46,103.52,4826.0,93.9059,93.924,93.7338,93.7881,4826.0
2023-11-22 12:10:00,103.49,103.49,103.25,103.25,4685.0,93.7609,93.7609,93.5435,93.5435,4685.0
2023-11-22 12:15:00,103.23,103.26,103.16,103.23,11635.0,93.5254,93.5526,93.462,93.5254,11635.0
2023-11-22 12:20:00,103.23,103.39,103.23,103.35,12695.0,93.5254,93.6703,93.5254,93.6341,12695.0
2023-11-22 12:25:00,103.36,103.36,103.2,103.22,3132.0,93.6432,93.6432,93.4982,93.5163,3132.0
2023-11-22 12:30:00,103.18,103.22,103.01,103.22,5255.0,93.4801,93.5163,93.3261,93.5163,5255.0
2023-11-22 12:35:00,103.16,103.16,102.97,102.97,37685.0,93.462,93.462,93.2898,93.2898,37685.0
2023-11-22 12:40:00,102.97,103.04,102.87,102.87,39564.0,93.2898,93.3532,93.1992,93.1992,39564.0
2023-11-22 12:45:00,102.87,102.88,102.77,102.79,35370.0,93.1992,93.2083,93.1086,93.1267,35370.0
2023-11-22 12:50:00,102.79,102.98,102.78,102.97,4037.0,93.1267,93.2989,93.1177,93.2898,4037.0
2023-11-22 12:55:00,102.96,103.03,102.93,102.98,3753.0,93.2808,93.3442,93.2536,93.2989,3753.0
2023-11-22 13:00:00,103.0,103.1,103.0,103.04,4375.0,93.317,93.4076,93.317,93.3532,4375.0
2023-11-22 13:05:00,103.06,103.09,103.0,103.04,7897.0,93.3714,93.3985,93.317,93.3532,7897.0
2023-11-22 13:10:00,103.01,103.05,102.93,102.99,6271.0,93.3261,93.3623,93.2536,93.3079,6271.0
2023-11-22 13:15:00,103.03,103.03,102.94,103.01,4661.0,93.3442,93.3442,93.2626,93.3261,4661.0
2023-11-22 13:20:00,103.0,103.05,102.98,103.02,4646.0,93.317,93.3623,93.2989,93.3351,4646.0
2023-11-22 13:25:00,103.0,103.0,102.91,102.94,7849.0,93.317,93.317,93.2355,93.2626,7849.0
2023-11-22 13:30:00,102.97,102.98,102.8,102.84,10312.0,93.2898,93.2989,93.1358,93.172,10312.0
2023-11-22 13:35:00,102.86,102.87,102.79,102.8,7936.0,93.1902,93.1992,93.1267,93.1358,7936.0
2023-11-22 13:40:00,102.82,102.91,102.81,102.9,2699.0,93.1539,93.2355,93.1449,93.2264,2699.0
2023-11-22 13:45:00,102.88,102.89,102.84,102.89,1990.0,93.2083,93.2173,93.172,93.2173,1990.0
2023-11-22 13:50:00,102.86,102.93,102.83,102.89,9070.0,93.1902,93.2536,93.163,93.2173,9070.0
2023-11-22 13:55:00,102.91,102.94,102.83,102.83,4392.0,93.2355,93.2626,93.163,93.163,4392.0
2023-11-22 14:00:00,102.83,102.97,102.83,102.93,6447.0,93.163,93.2898,93.163,93.2536,6447.0
2023-11-22 14:05:00,102.95,103.0,102.9,102.95,9483.0,93.2717,93.317,93.2264,93.2717,9483.0
2023-11-22 14:10:00,102.95,103.03,102.87,102.87,37303.0,93.2717,93.3442,93.1992,93.1992,37303.0
2023-11-22 14:15:00,102.84,102.87,102.78,102.87,5452.0,93.172,93.1992,93.1177,93.1992,5452.0
2023-11-22 14:20:00,102.84,102.94,102.83,102.93,7217.0,93.172,93.2626,93.163,93.2536,7217.0
2023-11-22 14:25:00,102.96,103.02,102.94,102.99,3475.0,93.2808,93.3351,93.2626,93.3079,3475.0
2023-11-22 14:30:00,103.03,103.03,102.88,102.88,5273.0,93.3442,93.3442,93.2083,93.2083,5273.0
2023-11-22 14:35:00,102.88,102.88,102.73,102.74,4001.0,93.2083,93.2083,93.0724,93.0814,4001.0
2023-11-22 14:40:00,102.71,102.72,102.64,102.7,6675.0,93.0543,93.0633,92.9908,93.0452,6675.0
2023-11-22 14:45:00,102.68,102.86,102.65,102.81,13836.0,93.0271,93.1902,92.9999,93.1449,13836.0
2023-11-22 14:50:00,102.83,102.93,102.82,102.84,7622.0,93.163,93.2536,93.1539,93.172,7622.0
2023-11-22 14:55:00,102.83,102.9,102.78,102.82,7139.0,93.163,93.2264,93.1177,93.1539,7139.0
2023-11-22 15:00:00,102.8,102.82,102.67,102.81,35239.0,93.1358,93.1539,93.018,93.1449,35239.0
2023-11-22 15:05:00,102.8,102.82,102.7,102.74,11971.0,93.1358,93.1539,93.0452,93.0814,11971.0
2023-11-22 15:10:00,102.75,102.92,102.73,102.9,6364.0,93.0905,93.2445,93.0724,93.2264,6364.0
2023-11-22 15:15:00,102.89,102.93,102.82,102.87,9415.0,93.2173,93.2536,93.1539,93.1992,9415.0
2023-11-22 15:20:00,102.87,102.87,102.68,102.76,27486.0,93.1992,93.1992,93.0271,93.0996,27486.0
2023-11-22 15:25:00,102.76,102.87,102.76,102.87,18640.0,93.0996,93.1992,93.0996,93.1992,18640.0
2023-11-22 15:30:00,102.88,102.94,102.8,102.93,18130.0,93.2083,93.2626,93.1358,93.2536,18130.0
2023-11-22 15:35:00,102.93,103.09,102.84,103.09,19296.0,93.2536,93.3985,93.172,93.3985,19296.0
2023-11-22 15:40:00,103.07,103.1,102.97,103.0,33105.0,93.3804,93.4076,93.2898,93.317,33105.0
2023-11-22 15:45:00,102.99,103.08,102.96,103.03,30944.0,93.3079,93.3895,93.2808,93.3442,30944.0
2023-11-22 15:50:00,103.03,103.07,102.99,103.06,50153.0,93.3442,93.3804,93.3079,93.3714,50153.0
2023-11-22 15:55:00,103.07,103.18,103.03,103.04,120281.0,93.3804,93.4801,93.3442,93.3532,120281.0
2023-11-24 09:30:00,103.07,103.07,102.04,102.19,38780.0,93.3804,93.3804,92.4472,92.5831,38780.0
2023-11-24 09:35:00,102.17,102.49,101.88,102.45,15482.0,92.565,92.8549,92.3023,92.8187,15482.0
2023-11-24 09:40:00,102.42,102.74,102.41,102.66,12297.0,92.7915,93.0814,92.7825,93.009,12297.0
2023-11-24 09:45:00,102.68,102.71,102.48,102.62,9982.0,93.0271,93.0543,92.8459,92.9727,9982.0
2023-11-24 09:50:00,102.62,102.83,102.62,102.83,9290.0,92.9727,93.163,92.9727,93.163,9290.0
2023-11-24 09:55:00,102.87,102.97,102.64,102.64,26226.0,93.1992,93.2898,92.9908,92.9908,26226.0
2023-11-24 10:00:00,102.71,102.82,102.58,102.82,12973.0,93.0543,93.1539,92.9365,93.1539,12973.0
2023-11-24 10:05:00,102.8,102.93,102.8,102.88,20995.0,93.1358,93.2536,93.1358,93.2083,20995.0
2023-11-24 10:10:00,102.85,103.14,102.84,103.11,9143.0,93.1811,93.4438,93.172,93.4167,9143.0
2023-11-24 10:15:00,103.11,103.3,103.09,103.3,14444.0,93.4167,93.5888,93.3985,93.5888,14444.0
2023-11-24 10:20:00,103.27,103.27,103.07,103.08,9208.0,93.5616,93.5616,93.3804,93.3895,9208.0
2023-11-24 10:25:00,103.07,103.34,103.07,103.31,5629.0,93.3804,93.625,93.3804,93.5979,5629.0
2023-11-24 10:30:00,103.33,103.37,103.22,103.33,8521.0,93.616,93.6522,93.5163,93.616,8521.0
2023-11-24 10:35:00,103.33,103.4,103.21,103.26,17971.0,93.616,93.6794,93.5073,93.5526,17971.0
2023-11-24 10:40:00,103.22,103.25,103.12,103.21,15127.0,93.5163,93.5435,93.4257,93.5073,15127.0
2023-11-24 10:45:00,103.21,103.49,103.21,103.48,12346.0,93.5073,93.7609,93.5073,93.7519,12346.0
2023-11-24 10:50:00,103.43,103.51,103.33,103.5,7915.0,93.7066,93.7791,93.616,93.77,7915.0
2023-11-24 10:55:00,103.48,103.48,103.36,103.41,8028.0,93.7519,93.7519,93.6432,93.6885,8028.0
2023-11-24 11:00:00,103.39,103.5,103.36,103.5,8638.0,93.6703,93.77,93.6432,93.77,8638.0
2023-11-24 11:05:00,103.5,103.5,103.38,103.45,5086.0,93.77,93.77,93.6613,93.7247,5086.0
2023-11-24 11:10:00,103.47,103.62,103.41,103.62,19720.0,93.7428,93.8787,93.6885,93.8787,19720.0
2023-11-24 11:15:00,103.59,103.65,103.53,103.61,14458.0,93.8515,93.9059,93.7972,93.8696,14458.0
2023-11-24 11:20:00,103.61,103.63,103.53,103.61,11351.0,93.8696,93.8878,93.7972,93.8696,11351.0
2023-11-24 11:25:00,103.62,103.63,103.48,103.54,13357.0,93.8787,93.8878,93.7519,93.8062,13357.0
2023-11-24 11:30:00,103.58,103.67,103.48,103.48,12257.0,93.8425,93.924,93.7519,93.7519,12257.0
2023-11-24 11:35:00,103.47,103.5,103.43,103.45,6175.0,93.7428,93.77,93.7066,93.7247,6175.0
2023-11-24 11:40:00,103.45,103.51,103.31,103.31,14276.0,93.7247,93.7791,93.5979,93.5979,14276.0
2023-11-24 11:45:00,103.34,103.46,103.32,103.38,18610.0,93.625,93.7338,93.6069,93.6613,18610.0
2023-11-24 11:50:00,103.41,103.53,103.37,103.51,17061.0,93.6885,93.7972,93.6522,93.7791,17061.0
2023-11-24 11:55:00,103.52,103.58,103.48,103.53,13499.0,93.7881,93.8425,93.7519,93.7972,13499.0
2023-11-24 12:00:00,103.53,103.61,103.5,103.57,18353.0,93.7972,93.8696,93.77,93.8334,18353.0
2023-11-24 12:05:00,103.56,103.6,103.51,103.55,8232.0,93.8243,93.8606,93.7791,93.8153,8232.0
2023-11-24 12:10:00,103.57,103.66,103.57,103.66,7030.0,93.8334,93.9149,93.8334,93.9149,7030.0
2023-11-24 12:15:00,103.64,103.66,103.49,103.62,15977.0,93.8968,93.9149,93.7609,93.8787,15977.0
2023-11-24 12:20:00,103.62,103.62,103.46,103.46,7926.0,93.8787,93.8787,93.7338,93.7338,7926.0
2023-11-24 12:25:00,103.46,103.56,103.43,103.43,25453.0,93.7338,93.8243,93.7066,93.7066,25453.0
2023-11-24 12:30:00,103.41,103.59,103.33,103.38,22316.0,93.6885,93.8515,93.616,93.6613,22316.0
2023-11-24 12:35:00,103.37,103.4,103.28,103.39,6286.0,93.6522,93.6794,93.5707,93.6703,6286.0
2023-11-24 12:40:00,103.4,103.53,103.32,103.47,11985.0,93.6794,93.7972,93.6069,93.7428,11985.0
2023-11-24 12:45:00,103.49,103.68,103.48,103.65,18497.0,93.7609,93.9331,93.7519,93.9059,18497.0
2023-11-24 12:50:00,103.65,103.84,103.62,103.7,23264.0,93.9059,94.078,93.8787,93.9512,23264.0
2023-11-24 12:55:00,103.7,103.74,103.55,103.7,75895.0,93.9512,93.9874,93.8153,93.9512,75895.0
2023-11-27 09:30:00,107.89,108.32,106.87,107.73,490482.0,97.7473,98.1369,96.8232,97.6023,490482.0
2023-11-27 09:35:00,107.64,108.17,107.64,107.91,203650.0,97.5208,98.001,97.5208,97.7654,203650.0
2023-11-27 09:40:00,107.86,108.36,107.36,108.29,116711.0,97.7201,98.1731,97.2671,98.1097,116711.0
2023-11-27 09:45:00,108.33,108.94,108.15,108.67,187161.0,98.1459,98.6986,97.9828,98.454,187161.0
2023-11-27 09:50:00,108.66,108.75,107.87,108.05,91498.0,98.4449,98.5264,97.7292,97.8922,91498.0
2023-11-27 09:55:00,108.04,108.33,108.0,108.31,40611.0,97.8832,98.1459,97.8469,98.1278,40611.0
2023-11-27 10:00:00,108.27,108.5,108.11,108.47,100744.0,98.0916,98.2999,97.9466,98.2728,100744.0
2023-11-27 10:05:00,108.48,108.59,108.34,108.44,67359.0,98.2818,98.3815,98.155,98.2456,67359.0
2023-11-27 10:10:00,108.44,108.82,108.41,108.82,120998.0,98.2456,98.5899,98.2184,98.5899,120998.0
2023-11-27 10:15:00,108.84,109.04,108.74,108.92,78938.0,98.608,98.7892,98.5174,98.6805,78938.0
2023-11-27 10:20:00,108.93,109.03,108.59,108.84,71520.0,98.6895,98.7801,98.3815,98.608,71520.0
2023-11-27 10:25:00,108.85,108.98,108.57,108.58,31708.0,98.617,98.7348,98.3634,98.3724,31708.0
2023-11-27 10:30:00,108.53,108.71,108.38,108.67,38986.0,98.3271,98.4902,98.1912,98.454,38986.0
2023-11-27 10:35:00,108.68,108.73,108.43,108.49,24709.0,98.463,98.5083,98.2365,98.2909,24709.0
2023-11-27 10:40:00,108.47,108.59,108.26,108.53,28760.0,98.2728,98.3815,98.0825,98.3271,28760.0
2023-11-27 10:45:00,108.5,108.54,108.36,108.39,19653.0,98.2999,98.3362,98.1731,98.2003,19653.0
2023-11-27 10:50:00,108.36,108.49,108.13,108.17,82127.0,98.1731,98.2909,97.9647,98.001,82127.0
2023-11-27 10:55:00,108.14,108.34,108.01,108.33,35420.0,97.9738,98.155,97.856,98.1459,35420.0
2023-11-27 11:00:00,108.31,108.38,108.11,108.2,35317.0,98.1278,98.1912,97.9466,98.0281,35317.0
2023-11-27 11:05:00,108.22,108.36,107.95,108.36,55044.0,98.0463,98.1731,97.8016,98.1731,55044.0
2023-11-27 11:10:00,108.31,108.34,108.09,108.17,60042.0,98.1278,98.155,97.9285,98.001,60042.0
2023-11-27 11:15:00,108.07,108.17,107.99,108.04,42750.0,97.9104,98.001,97.8379,97.8832,42750.0
2023-11-27 11:20:00,108.05,108.07,107.87,107.97,44229.0,97.8922,97.9104,97.7292,97.8198,44229.0
2023-11-27 11:25:00,107.95,108.08,107.89,107.93,50024.0,97.8016,97.9194,97.7473,97.7835,50024.0
2023-11-27 11:30:00,107.94,108.0,107.83,107.94,34275.0,97.7926,97.8469,97.6929,97.7926,34275.0
2023-11-27 11:35:00,107.96,107.99,107.66,107.68,24257.0,97.8107,97.8379,97.5389,97.557,24257.0
2023-11-27 11:40:00,107.66,107.74,107.59,107.65,39284.0,97.5389,97.6114,97.4755,97.5298,39284.0
2023-11-27 11:45:00,107.63,107.67,107.32,107.38,46736.0,97.5117,97.548,97.2309,97.2852,46736.0
2023-11-27 11:50:00,107.37,107.41,107.11,107.11,52170.0,97.2762,97.3124,97.0406,97.0406,52170.0
2023-11-27 11:55:00,107.1,107.31,107.01,107.08,75803.0,97.0316,97.2218,96.95,97.0134,75803.0
2023-11-27 12:00:00,107.07,107.1,106.93,107.09,46183.0,97.0044,97.0316,96.8775,97.0225,46183.0
2023-11-27 12:05:00,107.09,107.48,106.99,107.33,35524.0,97.0225,97.3758,96.9319,97.2399,35524.0
2023-11-27 12:10:00,107.35,107.42,107.28,107.3,16943.0,97.2581,97.3215,97.1946,97.2128,16943.0
2023-11-27 12:15:00,107.32,107.35,107.23,107.29,28530.0,97.2309,97.2581,97.1493,97.2037,28530.0
2023-11-27 12:20:00,107.31,107.35,107.05,107.11,26378.0,97.2218,97.2581,96.9863,97.0406,26378.0
2023-11-27 12:25:00,107.11,107.43,107.09,107.43,32902.0,97.0406,97.3305,97.0225,97.3305,32902.0
2023-11-27 12:30:00,107.42,107.59,107.33,107.42,22967.0,97.3215,97.4755,97.2399,97.3215,22967.0
2023-11-27 12:35:00,107.43,107.51,107.31,107.37,15241.0,97.3305,97.403,97.2218,97.2762,15241.0
2023-11-27 12:40:00,107.41,107.74,107.4,107.74,21290.0,97.3124,97.6114,97.3034,97.6114,21290.0
2023-11-27 12:45:00,107.75,107.8,107.69,107.75,15606.0,97.6204,97.6657,97.5661,97.6204,15606.0
2023-11-27 12:50:00,107.75,107.84,107.68,107.76,21276.0,97.6204,97.702,97.557,97.6295,21276.0
2023-11-27 12:55:00,107.75,107.83,107.67,107.73,17036.0,97.6204,97.6929,97.548,97.6023,17036.0
2023-11-27 13:00:00,107.71,108.01,107.68,107.88,72137.0,97.5842,97.856,97.557,97.7382,72137.0
2023-11-27 13:05:00,107.89,107.99,107.77,107.95,25909.0,97.7473,97.8379,97.6386,97.8016,25909.0
2023-11-27 13:10:00,107.96,108.03,107.9,107.95,21917.0,97.8107,97.8741,97.7563,97.8016,21917.0
2023-11-27 13:15:00,107.95,108.14,107.93,108.11,27456.0,97.8016,97.9738,97.7835,97.9466,27456.0
2023-11-27 13:20:00,108.13,108.25,108.09,108.16,24400.0,97.9647,98.0734,97.9285,97.9919,24400.0
2023-11-27 13:25:00,108.17,108.27,108.13,108.25,19678.0,98.001,98.0916,97.9647,98.0734,19678.0
2023-11-27 13:30:00,108.29,108.45,108.27,108.4,36911.0,98.1097,98.2546,98.0916,98.2093,36911.0
2023-11-27 13:35:00,108.39,108.5,108.33,108.48,16792.0,98.2003,98.2999,98.1459,98.2818,16792.0
2023-11-27 13:40:00,108.48,108.65,108.47,108.55,40343.0,98.2818,98.4358,98.2728,98.3452,40343.0
2023-11-27 13:45:00,108.55,108.78,108.55,108.74,30857.0,98.3452,98.5536,98.3452,98.5174,30857.0
2023-11-27 13:50:00,108.75,108.85,108.72,108.84,32287.0,98.5264,98.617,98.4993,98.608,32287.0
2023-11-27 13:55:00,108.84,108.93,108.74,108.76,55879.0,98.608,98.6895,98.5174,98.5355,55879.0
2023-11-27 14:00:00,108.76,108.77,108.53,108.71,27446.0,98.5355,98.5446,98.3271,98.4902,27446.0
2023-11-27 14:05:00,108.7,108.73,108.49,108.52,16350.0,98.4811,98.5083,98.2909,98.3181,16350.0
2023-11-27 14:10:00,108.53,108.66,108.53,108.65,19494.0,98.3271,98.4449,98.3271,98.4358,19494.0
2023-11-27 14:15:00,108.65,108.76,108.46,108.72,33174.0,98.4358,98.5355,98.2637,98.4993,33174.0
2023-11-27 14:20:00,108.73,108.77,108.61,108.74,25134.0,98.5083,98.5446,98.3996,98.5174,25134.0
2023-11-27 14:25:00,108.77,108.86,108.69,108.86,31027.0,98.5446,98.6261,98.4721,98.6261,31027.0
2023-11-27 14:30:00,108.84,108.87,108.75,108.75,22278.0,98.608,98.6352,98.5264,98.5264,22278.0
2023-11-27 14:35:00,108.76,108.8,108.39,108.39,30080.0,98.5355,98.5717,98.2003,98.2003,30080.0
2023-11-27 14:40:00,108.37,108.49,108.25,108.43,73879.0,98.1822,98.2909,98.0734,98.2365,73879.0
2023-11-27 14:45:00,108.43,108.44,108.04,108.07,24480.0,98.2365,98.2456,97.8832,97.9104,24480.0
2023-11-27 14:50:00,108.06,108.13,107.91,107.97,33740.0,97.9013,97.9647,97.7654,97.8198,33740.0
2023-11-27 14:55:00,107.96,108.03,107.81,107.9,35153.0,97.8107,97.8741,97.6748,97.7563,35153.0
2023-11-27 15:00:00,107.9,107.9,107.74,107.84,17468.0,97.7563,97.7563,97.6114,97.702,17468.0
2023-11-27 15:05:00,107.82,107.88,107.74,107.75,20486.0,97.6839,97.7382,97.6114,97.6204,20486.0
2023-11-27 15:10:00,107.75,107.77,107.62,107.62,27257.0,97.6204,97.6386,97.5027,97.5027,27257.0
2023-11-27 15:15:00,107.6,107.62,107.5,107.58,14191.0,97.4846,97.5027,97.394,97.4664,14191.0
2023-11-27 15:20:00,107.58,107.75,107.48,107.58,38375.0,97.4664,97.6204,97.3758,97.4664,38375.0
2023-11-27 15:25:00,107.58,107.69,107.54,107.62,25359.0,97.4664,97.5661,97.4302,97.5027,25359.0
2023-11-27 15:30:00,107.63,107.65,107.44,107.53,28958.0,97.5117,97.5298,97.3396,97.4211,28958.0
2023-11-27 15:35:00,107.54,107.78,107.47,107.57,68279.0,97.4302,97.6476,97.3668,97.4574,68279.0
2023-11-27 15:40:00,107.57,107.72,107.53,107.64,54384.0,97.4574,97.5933,97.4211,97.5208,54384.0
2023-11-27 15:45:00,107.64,107.65,107.51,107.56,91818.0,97.5208,97.5298,97.403,97.4483,91818.0
2023-11-27 15:50:00,107.56,107.59,107.24,107.32,91622.0,97.4483,97.4755,97.1584,97.2309,91622.0
2023-11-27 15:55:00,107.31,107.4,107.16,107.17,273187.0,97.2218,97.3034,97.0859,97.095,273187.0
2023-11-28 09:30:00,106.89,107.93,106.89,107.72,155113.0,96.8413,97.7835,96.8413,97.5933,155113.0
2023-11-28 09:35:00,107.8,108.48,107.75,108.35,49014.0,97.6657,98.2818,97.6204,98.164,49014.0
2023-11-28 09:40:00,108.36,108.4,107.84,108.08,68648.0,98.1731,98.2093,97.702,97.9194,68648.0
2023-11-28 09:45:00,108.13,108.4,108.09,108.4,35805.0,97.9647,98.2093,97.9285,98.2093,35805.0
2023-11-28 09:50:00,108.43,108.69,108.1,108.29,64211.0,98.2365,98.4721,97.9375,98.1097,64211.0
2023-11-28 09:55:00,108.36,108.59,108.12,108.53,44235.0,98.1731,98.3815,97.9557,98.3271,44235.0
2023-11-28 10:00:00,108.63,108.86,108.36,108.37,31647.0,98.4177,98.6261,98.1731,98.1822,31647.0
2023-11-28 10:05:00,108.36,108.5,108.11,108.44,52982.0,98.1731,98.2999,97.9466,98.2456,52982.0
2023-11-28 10:10:00,108.47,108.54,108.39,108.52,19383.0,98.2728,98.3362,98.2003,98.3181,19383.0
2023-11-28 10:15:00,108.48,108.54,108.3,108.41,39106.0,98.2818,98.3362,98.1187,98.2184,39106.0
2023-11-28 10:20:00,108.44,108.47,108.14,108.31,56450.0,98.2456,98.2728,97.9738,98.1278,56450.0
2023-11-28 10:25:00,108.33,108.46,108.3,108.45,43341.0,98.1459,98.2637,98.1187,98.2546,43341.0
2023-11-28 10:30:00,108.44,108.75,108.44,108.75,23443.0,98.2456,98.5264,98.2456,98.5264,23443.0
2023-11-28 10:35:00,108.75,109.16,108.69,109.0,57779.0,98.5264,98.8979,98.4721,98.7529,57779.0
2023-11-28 10:40:00,109.05,109.26,108.98,109.26,29650.0,98.7982,98.9885,98.7348,98.9885,29650.0
2023-11-28 10:45:00,109.26,109.5,109.22,109.29,91149.0,98.9885,99.2059,98.9523,99.0157,91149.0
2023-11-28 10:50:00,109.27,109.3,109.02,109.18,27677.0,98.9976,99.0247,98.7711,98.916,27677.0
2023-11-28 10:55:00,109.18,109.64,109.18,109.64,33489.0,98.916,99.3328,98.916,99.3328,33489.0
2023-11-28 11:00:00,109.64,109.64,109.44,109.48,42100.0,99.3328,99.3328,99.1516,99.1878,42100.0
2023-11-28 11:05:00,109.46,109.46,108.97,109.01,13842.0,99.1697,99.1697,98.7258,98.762,13842.0
2023-11-28 11:10:00,109.03,109.14,108.97,109.11,24279.0,98.7801,98.8798,98.7258,98.8526,24279.0
2023-11-28 11:15:00,109.09,109.19,109.07,109.1,11698.0,98.8345,98.9251,98.8164,98.8435,11698.0
2023-11-28 11:20:00,109.11,109.57,109.11,109.5,68626.0,98.8526,99.2694,98.8526,99.2059,68626.0
2023-11-28 11:25:00,109.51,109.55,109.39,109.47,31277.0,99.215,99.2512,99.1063,99.1788,31277.0
2023-11-28 11:30:00,109.47,109.58,109.4,109.55,48121.0,99.1788,99.2784,99.1153,99.2512,48121.0
2023-11-28 11:35:00,109.55,109.55,109.44,109.52,71347.0,99.2512,99.2512,99.1516,99.2241,71347.0
2023-11-28 11:40:00,109.53,109.64,109.5,109.59,32117.0,99.2331,99.3328,99.2059,99.2875,32117.0
2023-11-28 11:45:00,109.59,109.67,109.48,109.55,27316.0,99.2875,99.36,99.1878,99.2512,27316.0
2023-11-28 11:50:00,109.56,109.79,109.56,109.77,68428.0,99.2603,99.4687,99.2603,99.4505,68428.0
2023-11-28 11:55:00,109.77,109.81,109.71,109.8,33328.0,99.4505,99.4868,99.3962,99.4777,33328.0
2023-11-28 12:00:00,109.8,109.88,109.48,109.48,46611.0,99.4777,99.5502,99.1878,99.1878,46611.0
2023-11-28 12:05:00,109.47,109.48,109.22,109.35,20529.0,99.1788,99.1878,98.9523,99.07,20529.0
2023-11-28 12:10:00,109.36,109.45,109.18,109.31,14974.0,99.0791,99.1606,98.916,99.0338,14974.0
2023-11-28 12:15:00,109.32,109.43,109.25,109.26,25022.0,99.0429,99.1425,98.9794,98.9885,25022.0
2023-11-28 12:20:00,109.27,109.41,109.27,109.35,13955.0,98.9976,99.1244,98.9976,99.07,13955.0
2023-11-28 12:25:00,109.39,109.68,109.36,109.67,67223.0,99.1063,99.369,99.0791,99.36,67223.0
2023-11-28 12:30:00,109.67,109.72,109.5,109.72,24818.0,99.36,99.4052,99.2059,99.4052,24818.0
2023-11-28 12:35:00,109.72,109.87,109.72,109.86,30072.0,99.4052,99.5411,99.4052,99.5321,30072.0
2023-11-28 12:40:00,109.85,109.86,109.76,109.83,12685.0,99.523,99.5321,99.4415,99.5049,12685.0
2023-11-28 12:45:00,109.88,109.89,109.79,109.79,15608.0,99.5502,99.5593,99.4687,99.4687,15608.0
2023-11-28 12:50:00,109.8,109.91,109.66,109.89,15757.0,99.4777,99.5774,99.3509,99.5593,15757.0
2023-11-28 12:55:00,109.89,109.95,109.87,109.89,17022.0,99.5593,99.6136,99.5411,99.5593,17022.0
2023-11-28 13:00:00,109.89,109.98,109.77,109.95,48520.0,99.5593,99.6408,99.4505,99.6136,48520.0
2023-11-28 13:05:00,109.96,109.99,109.88,109.89,9469.0,99.6227,99.6499,99.5502,99.5593,9469.0
2023-11-28 13:10:00,109.9,110.04,109.82,109.94,24774.0,99.5683,99.6952,99.4958,99.6046,24774.0
2023-11-28 13:15:00,109.91,110.06,109.89,110.06,35904.0,99.5774,99.7133,99.5593,99.7133,35904.0
2023-11-28 13:20:00,110.06,110.38,110.06,110.32,46479.0,99.7133,100.0032,99.7133,99.9488,46479.0
2023-11-28 13:25:00,110.32,110.61,110.31,110.55,62507.0,99.9488,100.2116,99.9398,100.1572,62507.0
2023-11-28 13:30:00,110.55,110.56,110.35,110.48,48703.0,100.1572,100.1663,99.976,100.0938,48703.0
2023-11-28 13:35:00,110.48,110.57,110.44,110.54,33672.0,100.0938,100.1753,100.0576,100.1482,33672.0
2023-11-28 13:40:00,110.55,110.62,110.42,110.43,54088.0,100.1572,100.2206,100.0394,100.0485,54088.0
2023-11-28 13:45:00,110.44,110.58,110.44,110.57,37573.0,100.0576,100.1844,100.0576,100.1753,37573.0
2023-11-28 13:50:00,110.57,110.61,110.51,110.56,29978.0,100.1753,100.2116,100.121,100.1663,29978.0
2023-11-28 13:55:00,110.55,110.56,110.43,110.5,39645.0,100.1572,100.1663,100.0485,100.1119,39645.0
2023-11-28 14:00:00,110.5,110.53,110.46,110.5,30907.0,100.1119,100.1391,100.0757,100.1119,30907.0
2023-11-28 14:05:00,110.48,110.49,110.3,110.34,39359.0,100.0938,100.1029,99.9307,99.967,39359.0
2023-11-28 14:10:00,110.34,110.6,110.33,110.6,45391.0,99.967,100.2025,99.9579,100.2025,45391.0
2023-11-28 14:15:00,110.59,110.64,110.58,110.63,29057.0,100.1935,100.2388,100.1844,100.2297,29057.0
2023-11-28 14:20:00,110.63,110.76,110.59,110.76,57266.0,100.2297,100.3475,100.1935,100.3475,57266.0
2023-11-28 14:25:00,110.73,110.8,110.67,110.79,44156.0,100.3203,100.3837,100.2659,100.3747,44156.0
2023-11-28 14:30:00,110.79,110.82,110.69,110.75,22370.0,100.3747,100.4018,100.2841,100.3384,22370.0
2023-11-28 14:35:00,110.73,111.01,110.73,110.95,31386.0,100.3203,100.574,100.3203,100.5196,31386.0
2023-11-28 14:40:00,110.93,110.93,110.81,110.84,37191.0,100.5015,100.5015,100.3928,100.42,37191.0
2023-11-28 14:45:00,110.84,111.11,110.83,111.11,23802.0,100.42,100.6646,100.4109,100.6646,23802.0
2023-11-28 14:50:00,111.1,111.24,111.09,111.23,30344.0,100.6555,100.7824,100.6465,100.7733,30344.0
2023-11-28 14:55:00,111.23,111.31,111.21,111.29,48550.0,100.7733,100.8458,100.7552,100.8277,48550.0
2023-11-28 15:00:00,111.31,111.42,111.22,111.41,84522.0,100.8458,100.9454,100.7642,100.9364,84522.0
2023-11-28 15:05:00,111.41,111.43,111.37,111.42,37318.0,100.9364,100.9545,100.9001,100.9454,37318.0
2023-11-28 15:10:00,111.42,111.43,111.22,111.33,53846.0,100.9454,100.9545,100.7642,100.8639,53846.0
2023-11-28 15:15:00,111.3,111.45,111.22,111.4,104999.0,100.8367,100.9726,100.7642,100.9273,104999.0
2023-11-28 15:20:00,111.38,111.55,111.32,111.51,42420.0,100.9092,101.0632,100.8548,101.027,42420.0
2023-11-28 15:25:00,111.48,111.5,111.37,111.39,25260.0,100.9998,101.0179,100.9001,100.9183,25260.0
2023-11-28 15:30:00,111.39,111.5,111.39,111.48,46845.0,100.9183,101.0179,100.9183,100.9998,46845.0
2023-11-28 15:35:00,111.45,111.68,111.45,111.5,56076.0,100.9726,101.181,100.9726,101.0179,56076.0
2023-11-28 15:40:00,111.51,111.56,111.46,111.48,85723.0,101.027,101.0723,100.9817,100.9998,85723.0
2023-11-28 15:45:00,111.49,111.73,111.46,111.7,65114.0,101.0089,101.2263,100.9817,101.1991,65114.0
2023-11-28 15:50:00,111.69,111.69,111.15,111.2,95690.0,101.1901,101.1901,100.7008,100.7461,95690.0
2023-11-28 15:55:00,111.21,111.42,111.14,111.15,217758.0,100.7552,100.9454,100.6918,100.7008,217758.0
2023-11-29 09:30:00,112.21,113.13,112.19,113.08,85186.0,101.6612,102.4947,101.643,102.4494,85186.0
2023-11-29 09:35:00,113.03,113.63,112.94,113.56,82777.0,102.4041,102.9477,102.3225,102.8843,82777.0
2023-11-29 09:40:00,113.58,113.72,113.42,113.59,54699.0,102.9024,103.0292,102.7574,102.9114,54699.0
2023-11-29 09:45:00,113.63,114.2,113.53,114.12,65796.0,102.9477,103.4641,102.8571,103.3916,65796.0
2023-11-29 09:50:00,114.07,114.35,113.92,114.35,70627.0,103.3463,103.6,103.2104,103.6,70627.0
2023-11-29 09:55:00,114.34,114.93,114.29,114.63,127924.0,103.5909,104.1255,103.5456,103.8537,127924.0
2023-11-29 10:00:00,114.69,114.74,114.26,114.34,63279.0,103.908,103.9533,103.5184,103.5909,63279.0
2023-11-29 10:05:00,114.34,114.53,114.11,114.16,58667.0,103.5909,103.7631,103.3825,103.4278,58667.0
2023-11-29 10:10:00,114.14,114.54,114.14,114.24,70660.0,103.4097,103.7721,103.4097,103.5003,70660.0
2023-11-29 10:15:00,114.23,114.46,114.18,114.41,38613.0,103.4913,103.6996,103.446,103.6543,38613.0
2023-11-29 10:20:00,114.39,114.5,114.23,114.24,47609.0,103.6362,103.7359,103.4913,103.5003,47609.0
2023-11-29 10:25:00,114.21,114.49,114.19,114.39,44072.0,103.4731,103.7268,103.455,103.6362,44072.0
2023-11-29 10:30:00,114.39,114.6,114.36,114.5,40201.0,103.6362,103.8265,103.609,103.7359,40201.0
2023-11-29 10:35:00,114.54,114.83,114.54,114.72,43897.0,103.7721,104.0349,103.7721,103.9352,43897.0
2023-11-29 10:40:00,114.74,114.85,114.52,114.62,53566.0,103.9533,104.053,103.754,103.8446,53566.0
2023-11-29 10:45:00,114.64,114.84,114.57,114.63,66876.0,103.8627,104.0439,103.7993,103.8537,66876.0
2023-11-29 10:50:00,114.6,114.95,114.59,114.95,54887.0,103.8265,104.1436,103.8174,104.1436,54887.0
2023-11-29 10:55:00,114.94,115.2,114.82,115.17,69241.0,104.1345,104.3701,104.0258,104.3429,69241.0
2023-11-29 11:00:00,115.17,115.32,115.03,115.07,119842.0,104.3429,104.4788,104.2161,104.2523,119842.0
2023-11-29 11:05:00,115.06,115.38,114.94,115.3,69972.0,104.2432,104.5332,104.1345,104.4607,69972.0
2023-11-29 11:10:00,115.33,115.36,114.96,115.11,82926.0,104.4879,104.515,104.1526,104.2885,82926.0
2023-11-29 11:15:00,115.1,115.19,114.88,115.13,42893.0,104.2795,104.361,104.0802,104.3067,42893.0
2023-11-29 11:20:00,115.14,115.23,115.0,115.13,64445.0,104.3157,104.3973,104.1889,104.3067,64445.0
2023-11-29 11:25:00,115.13,115.14,114.91,114.96,44819.0,104.3067,104.3157,104.1073,104.1526,44819.0
2023-11-29 11:30:00,114.96,115.09,114.75,114.78,47435.0,104.1526,104.2704,103.9624,103.9896,47435.0
2023-11-29 11:35:00,114.8,115.03,114.74,114.96,42802.0,104.0077,104.2161,103.9533,104.1526,42802.0
2023-11-29 11:40:00,114.97,115.1,114.9,115.03,31287.0,104.1617,104.2795,104.0983,104.2161,31287.0
2023-11-29 11:45:00,115.03,115.21,114.89,115.07,32402.0,104.2161,104.3791,104.0892,104.2523,32402.0
2023-11-29 11:50:00,115.09,115.16,115.02,115.09,24499.0,104.2704,104.3338,104.207,104.2704,24499.0
2023-11-29 11:55:00,115.12,115.2,115.0,115.05,27507.0,104.2976,104.3701,104.1889,104.2342,27507.0
2023-11-29 12:00:00,115.06,115.12,114.7,114.75,39511.0,104.2432,104.2976,103.9171,103.9624,39511.0
2023-11-29 12:05:00,114.78,114.93,114.58,114.81,39269.0,103.9896,104.1255,103.8084,104.0167,39269.0
2023-11-29 12:10:00,114.83,114.93,114.7,114.86,37942.0,104.0349,104.1255,103.9171,104.062,37942.0
2023-11-29 12:15:00,114.87,115.11,114.84,115.07,54798.0,104.0711,104.2885,104.0439,104.2523,54798.0
2023-11-29 12:20:00,115.09,115.31,115.05,115.29,49037.0,104.2704,104.4697,104.2342,104.4516,49037.0
2023-11-29 12:25:00,115.3,115.55,115.23,115.49,60753.0,104.4607,104.6872,104.3973,104.6328,60753.0
2023-11-29 12:30:00,115.5,115.7,115.48,115.67,33270.0,104.6419,104.8231,104.6238,104.7959,33270.0
2023-11-29 12:35:00,115.67,115.8,115.51,115.56,37549.0,104.7959,104.9137,104.6509,104.6962,37549.0
2023-11-29 12:40:00,115.56,115.67,115.48,115.57,30519.0,104.6962,104.7959,104.6238,104.7053,30519.0
2023-11-29 12:45:00,115.57,115.88,115.55,115.84,43971.0,104.7053,104.9861,104.6872,104.9499,43971.0
2023-11-29 12:50:00,115.85,115.99,115.81,115.97,47608.0,104.959,105.0858,104.9227,105.0677,47608.0
2023-11-29 12:55:00,115.96,116.02,115.91,116.0,29857.0,105.0586,105.113,105.0133,105.0949,29857.0
2023-11-29 13:00:00,115.99,116.14,115.94,115.96,30642.0,105.0858,105.2217,105.0405,105.0586,30642.0
2023-11-29 13:05:00,115.97,116.08,115.94,116.01,42336.0,105.0677,105.1673,105.0405,105.1039,42336.0
2023-11-29 13:10:00,116.01,116.02,115.86,115.98,98299.0,105.1039,105.113,104.968,105.0767,98299.0
2023-11-29 13:15:00,115.96,116.02,115.88,115.88,71953.0,105.0586,105.113,104.9861,104.9861,71953.0
2023-11-29 13:20:00,115.88,116.08,115.86,115.91,45380.0,104.9861,105.1673,104.968,105.0133,45380.0
2023-11-29 13:25:00,115.89,116.02,115.88,116.02,33100.0,104.9952,105.113,104.9861,105.113,33100.0
2023-11-29 13:30:00,116.0,116.01,115.82,115.9,66116.0,105.0949,105.1039,104.9318,105.0043,66116.0
2023-11-29 13:35:00,115.9,116.11,115.89,116.05,54747.0,105.0043,105.1945,104.9952,105.1402,54747.0
2023-11-29 13:40:00,116.05,116.09,115.98,116.08,30795.0,105.1402,105.1764,105.0767,105.1673,30795.0
2023-11-29 13:45:00,116.06,116.23,116.06,116.08,32563.0,105.1492,105.3032,105.1492,105.1673,32563.0
2023-11-29 13:50:00,116.08,116.23,116.08,116.18,29138.0,105.1673,105.3032,105.1673,105.2579,29138.0
2023-11-29 13:55:00,116.15,116.23,116.04,116.15,35199.0,105.2308,105.3032,105.1311,105.2308,35199.0
2023-11-29 14:00:00,116.14,116.21,115.98,116.07,33226.0,105.2217,105.2851,105.0767,105.1583,33226.0
2023-11-29 14:05:00,116.08,116.27,115.96,116.11,47990.0,105.1673,105.3395,105.0586,105.1945,47990.0
2023-11-29 14:10:00,116.09,116.26,116.07,116.26,38209.0,105.1764,105.3304,105.1583,105.3304,38209.0
2023-11-29 14:15:00,116.26,116.29,116.07,116.07,52889.0,105.3304,105.3576,105.1583,105.1583,52889.0
2023-11-29 14:20:00,116.07,116.36,116.05,116.3,78966.0,105.1583,105.421,105.1402,105.3667,78966.0
2023-11-29 14:25:00,116.28,116.33,116.15,116.21,32992.0,105.3485,105.3938,105.2308,105.2851,32992.0
2023-11-29 14:30:00,116.19,116.21,115.97,115.98,75154.0,105.267,105.2851,105.0677,105.0767,75154.0
2023-11-29 14:35:00,116.0,116.09,115.82,115.88,68492.0,105.0949,105.1764,104.9318,104.9861,68492.0
2023-11-29 14:40:00,115.86,115.94,115.81,115.83,40696.0,104.968,105.0405,104.9227,104.9408,40696.0
2023-11-29 14:45:00,115.82,116.05,115.76,116.03,56874.0,104.9318,105.1402,104.8774,105.122,56874.0
2023-11-29 14:50:00,116.04,116.14,116.02,116.14,106119.0,105.1311,105.2217,105.113,105.2217,106119.0
2023-11-29 14:55:00,116.15,116.2,115.96,116.08,35345.0,105.2308,105.2761,105.0586,105.1673,35345.0
2023-11-29 15:00:00,116.09,116.25,116.08,116.1,36426.0,105.1764,105.3214,105.1673,105.1855,36426.0
2023-11-29 15:05:00,116.09,116.13,115.97,116.02,38999.0,105.1764,105.2126,105.0677,105.113,38999.0
2023-11-29 15:10:00,116.02,116.08,115.91,115.94,59567.0,105.113,105.1673,105.0133,105.0405,59567.0
2023-11-29 15:15:00,115.94,116.08,115.83,115.95,69849.0,105.0405,105.1673,104.9408,105.0496,69849.0
2023-11-29 15:20:00,115.94,116.03,115.9,116.0,70602.0,105.0405,105.122,105.0043,105.0949,70602.0
2023-11-29 15:25:00,116.01,116.01,115.76,115.93,42781.0,105.1039,105.1039,104.8774,105.0314,42781.0
2023-11-29 15:30:00,115.91,115.94,115.8,115.92,50643.0,105.0133,105.0405,104.9137,105.0224,50643.0
2023-11-29 15:35:00,115.92,115.92,115.68,115.69,47367.0,105.0224,105.0224,104.805,104.814,47367.0
2023-11-29 15:40:00,115.69,115.88,115.66,115.82,69704.0,104.814,104.9861,104.7868,104.9318,69704.0
2023-11-29 15:45:00,115.83,115.99,115.7,115.98,87447.0,104.9408,105.0858,104.8231,105.0767,87447.0
2023-11-29 15:50:00,115.98,115.98,115.66,115.77,168932.0,105.0767,105.0767,104.7868,104.8865,168932.0
2023-11-29 15:55:00,115.78,116.17,115.78,115.99,537773.0,104.8956,105.2489,104.8956,105.0858,537773.0
2023-11-30 09:30:00,116.0,116.63,115.56,115.83,105250.0,105.0949,105.6656,104.6962,104.9408,105250.0
2023-11-30 09:35:00,115.83,116.05,115.57,115.66,26641.0,104.9408,105.1402,104.7053,104.7868,26641.0
2023-11-30 09:40:00,115.66,116.18,115.6,116.18,99615.0,104.7868,105.2579,104.7325,105.2579,99615.0
2023-11-30 09:45:00,116.13,116.27,115.7,115.97,32004.0,105.2126,105.3395,104.8231,105.0677,32004.0
2023-11-30 09:50:00,115.98,116.56,115.97,116.39,35768.0,105.0767,105.6022,105.0677,105.4482,35768.0
2023-11-30 09:55:00,116.39,116.4,116.08,116.08,25208.0,105.4482,105.4573,105.1673,105.1673,25208.0
2023-11-30 10:00:00,116.08,116.33,115.97,116.15,28354.0,105.1673,105.3938,105.0677,105.2308,28354.0
2023-11-30 10:05:00,116.17,116.37,116.17,116.26,28827.0,105.2489,105.4301,105.2489,105.3304,28827.0
2023-11-30 10:10:00,116.27,116.48,116.08,116.46,65601.0,105.3395,105.5297,105.1673,105.5116,65601.0
2023-11-30 10:15:00,116.44,116.58,116.37,116.44,25430.0,105.4935,105.6203,105.4301,105.4935,25430.0
2023-11-30 10:20:00,116.48,116.57,116.44,116.52,23838.0,105.5297,105.6113,105.4935,105.566,23838.0
2023-11-30 10:25:00,116.53,116.73,116.5,116.71,34929.0,105.575,105.7562,105.5479,105.7381,34929.0
2023-11-30 10:30:00,116.73,116.87,116.65,116.83,28846.0,105.7562,105.8831,105.6838,105.8468,28846.0
2023-11-30 10:35:00,116.84,116.87,116.56,116.62,43257.0,105.8559,105.8831,105.6022,105.6566,43257.0
2023-11-30 10:40:00,116.6,116.96,116.6,116.93,22505.0,105.6385,105.9646,105.6385,105.9374,22505.0
2023-11-30 10:45:00,116.9,117.0,116.75,116.95,16022.0,105.9103,106.0009,105.7744,105.9556,16022.0
2023-11-30 10:50:00,116.95,116.95,116.75,116.78,77124.0,105.9556,105.9556,105.7744,105.8015,77124.0
2023-11-30 10:55:00,116.79,117.14,116.74,117.14,42801.0,105.8106,106.1277,105.7653,106.1277,42801.0
2023-11-30 11:00:00,117.12,117.27,116.97,117.06,32522.0,106.1096,106.2455,105.9737,106.0552,32522.0
2023-11-30 11:05:00,117.05,117.25,116.96,116.98,70808.0,106.0462,106.2274,105.9646,105.9827,70808.0
2023-11-30 11:10:00,116.98,117.03,116.85,116.95,24467.0,105.9827,106.028,105.865,105.9556,24467.0
2023-11-30 11:15:00,116.94,116.98,116.65,116.67,27872.0,105.9465,105.9827,105.6838,105.7019,27872.0
2023-11-30 11:20:00,116.68,116.72,116.55,116.61,38872.0,105.7109,105.7472,105.5932,105.6475,38872.0
2023-11-30 11:25:00,116.62,116.75,116.5,116.5,33918.0,105.6566,105.7744,105.5479,105.5479,33918.0
2023-11-30 11:30:00,116.5,116.58,116.41,116.58,24209.0,105.5479,105.6203,105.4663,105.6203,24209.0
2023-11-30 11:35:00,116.58,116.59,116.33,116.38,29541.0,105.6203,105.6294,105.3938,105.4391,29541.0
2023-11-30 11:40:00,116.38,116.38,116.1,116.16,74823.0,105.4391,105.4391,105.1855,105.2398,74823.0
2023-11-30 11:45:00,116.17,116.2,116.04,116.14,33143.0,105.2489,105.2761,105.1311,105.2217,33143.0
2023-11-30 11:50:00,116.14,116.18,115.9,116.05,38181.0,105.2217,105.2579,105.0043,105.1402,38181.0
2023-11-30 11:55:00,116.05,116.28,116.04,116.22,34120.0,105.1402,105.3485,105.1311,105.2942,34120.0
2023-11-30 12:00:00,116.22,116.22,116.07,116.13,31598.0,105.2942,105.2942,105.1583,105.2126,31598.0
2023-11-30 12:05:00,116.13,116.2,116.05,116.09,33968.0,105.2126,105.2761,105.1402,105.1764,33968.0
2023-11-30 12:10:00,116.11,116.21,116.1,116.1,24975.0,105.1945,105.2851,105.1855,105.1855,24975.0
2023-11-30 12:15:00,116.08,116.23,116.02,116.06,34166.0,105.1673,105.3032,105.113,105.1492,34166.0
2023-11-30 12:20:00,116.06,116.18,116.03,116.17,26597.0,105.1492,105.2579,105.122,105.2489,26597.0
2023-11-30 12:25:00,116.15,116.18,116.06,116.16,25418.0,105.2308,105.2579,105.1492,105.2398,25418.0
2023-11-30 12:30:00,116.18,116.25,116.13,116.17,12037.0,105.2579,105.3214,105.2126,105.2489,12037.0
2023-11-30 12:35:00,116.17,116.23,116.12,116.17,14564.0,105.2489,105.3032,105.2036,105.2489,14564.0
2023-11-30 12:40:00,116.15,116.27,116.14,116.27,16581.0,105.2308,105.3395,105.2217,105.3395,16581.0
2023-11-30 12:45:00,116.27,116.27,116.09,116.09,13250.0,105.3395,105.3395,105.1764,105.1764,13250.0
2023-11-30 12:50:00,116.1,116.16,116.05,116.12,26634.0,105.1855,105.2398,105.1402,105.2036,26634.0
2023-11-30 12:55:00,116.11,116.17,116.08,116.14,10725.0,105.1945,105.2489,105.1673,105.2217,10725.0
2023-11-30 13:00:00,116.14,116.19,116.11,116.16,13932.0,105.2217,105.267,105.1945,105.2398,13932.0
2023-11-30 13:05:00,116.15,116.18,116.04,116.14,12845.0,105.2308,105.2579,105.1311,105.2217,12845.0
2023-11-30 13:10:00,116.15,116.44,116.15,116.41,15808.0,105.2308,105.4935,105.2308,105.4663,15808.0
2023-11-30 13:15:00,116.45,116.6,116.43,116.57,15265.0,105.5026,105.6385,105.4844,105.6113,15265.0
2023-11-30 13:20:00,116.56,116.67,116.48,116.58,12740.0,105.6022,105.7019,105.5297,105.6203,12740.0
2023-11-30 13:25:00,116.56,116.56,116.41,116.54,10818.0,105.6022,105.6022,105.4663,105.5841,10818.0
2023-11-30 13:30:00,116.53,116.8,116.53,116.76,12978.0,105.575,105.8197,105.575,105.7834,12978.0
2023-11-30 13:35:00,116.78,116.92,116.74,116.83,16732.0,105.8015,105.9284,105.7653,105.8468,16732.0
2023-11-30 13:40:00,116.82,117.17,116.74,117.13,43330.0,105.8378,106.1549,105.7653,106.1186,43330.0
2023-11-30 13:45:00,117.06,117.1,116.89,116.95,21814.0,106.0552,106.0915,105.9012,105.9556,21814.0
2023-11-30 13:50:00,116.94,116.95,116.76,116.76,18912.0,105.9465,105.9556,105.7834,105.7834,18912.0
2023-11-30 13:55:00,116.74,116.95,116.73,116.86,10155.0,105.7653,105.9556,105.7562,105.874,10155.0
2023-11-30 14:00:00,116.84,117.02,116.82,116.84,15198.0,105.8559,106.019,105.8378,105.8559,15198.0
2023-11-30 14:05:00,116.81,116.9,116.75,116.87,16056.0,105.8287,105.9103,105.7744,105.8831,16056.0
2023-11-30 14:10:00,116.86,116.99,116.86,116.86,47158.0,105.874,105.9918,105.874,105.874,47158.0
2023-11-30 14:15:00,116.82,116.85,116.69,116.72,13974.0,105.8378,105.865,105.72,105.7472,13974.0
2023-11-30 14:20:00,116.71,116.85,116.65,116.81,19429.0,105.7381,105.865,105.6838,105.8287,19429.0
2023-11-30 14:25:00,116.78,116.89,116.77,116.84,18890.0,105.8015,105.9012,105.7925,105.8559,18890.0
2023-11-30 14:30:00,116.84,116.91,116.78,116.91,28431.0,105.8559,105.9193,105.8015,105.9193,28431.0
2023-11-30 14:35:00,116.9,116.98,116.9,116.92,19203.0,105.9103,105.9827,105.9103,105.9284,19203.0
2023-11-30 14:40:00,116.92,116.97,116.85,116.85,22225.0,105.9284,105.9737,105.865,105.865,22225.0
2023-11-30 14:45:00,116.86,117.03,116.85,116.88,32829.0,105.874,106.028,105.865,105.8921,32829.0
2023-11-30 14:50:00,116.87,116.9,116.68,116.7,19146.0,105.8831,105.9103,105.7109,105.7291,19146.0
2023-11-30 14:55:00,116.72,116.95,116.69,116.77,33168.0,105.7472,105.9556,105.72,105.7925,33168.0
2023-11-30 15:00:00,116.78,116.85,116.46,116.49,49413.0,105.8015,105.865,105.5116,105.5388,49413.0
2023-11-30 15:05:00,116.48,116.57,116.41,116.47,24373.0,105.5297,105.6113,105.4663,105.5207,24373.0
2023-11-30 15:10:00,116.48,116.67,116.48,116.62,30348.0,105.5297,105.7019,105.5297,105.6566,30348.0
2023-11-30 15:15:00,116.62,116.81,116.57,116.78,32914.0,105.6566,105.8287,105.6113,105.8015,32914.0
2023-11-30 15:20:00,116.76,116.82,116.65,116.71,32555.0,105.7834,105.8378,105.6838,105.7381,32555.0
2023-11-30 15:25:00,116.71,116.84,116.68,116.84,33652.0,105.7381,105.8559,105.7109,105.8559,33652.0
2023-11-30 15:30:00,116.83,116.99,116.78,116.9,33600.0,105.8468,105.9918,105.8015,105.9103,33600.0
2023-11-30 15:35:00,116.9,117.0,116.84,116.87,39553.0,105.9103,106.0009,105.8559,105.8831,39553.0
2023-11-30 15:40:00,116.85,117.12,116.85,117.11,32815.0,105.865,106.1096,105.865,106.1005,32815.0
2023-11-30 15:45:00,117.11,117.19,117.01,117.07,41297.0,106.1005,106.173,106.0099,106.0643,41297.0
2023-11-30 15:50:00,117.05,117.42,117.02,117.39,81731.0,106.0462,106.3814,106.019,106.3542,81731.0
2023-11-30 15:55:00,117.39,117.58,117.28,117.29,307421.0,106.3542,106.5263,106.2545,106.2636,307421.0
2023-12-01 09:30:00,117.33,117.46,116.11,116.59,119596.0,106.2998,106.4176,105.1945,105.6294,119596.0
2023-12-01 09:35:00,116.65,116.75,115.77,115.85,59909.0,105.6838,105.7744,104.8865,104.959,59909.0
2023-12-01 09:40:00,115.83,116.36,115.6,116.34,52691.0,104.9408,105.421,104.7325,105.4029,52691.0
2023-12-01 09:45:00,116.34,116.79,116.25,116.79,67469.0,105.4029,105.8106,105.3214,105.8106,67469.0
2023-12-01 09:50:00,116.81,117.09,116.61,116.62,34683.0,105.8287,106.0824,105.6475,105.6566,34683.0
2023-12-01 09:55:00,116.58,116.84,116.57,116.73,33262.0,105.6203,105.8559,105.6113,105.7562,33262.0
2023-12-01 10:00:00,116.8,117.15,116.74,117.11,34566.0,105.8197,106.1368,105.7653,106.1005,34566.0
2023-12-01 10:05:00,117.12,117.34,116.99,117.26,33045.0,106.1096,106.3089,105.9918,106.2364,33045.0
2023-12-01 10:10:00,117.26,117.3,117.05,117.06,28232.0,106.2364,106.2727,106.0462,106.0552,28232.0
2023-12-01 10:15:00,117.03,117.24,116.87,117.21,22080.0,106.028,106.2183,105.8831,106.1911,22080.0
2023-12-01 10:20:00,117.2,117.49,117.08,117.39,51196.0,106.1821,106.4448,106.0733,106.3542,51196.0
2023-12-01 10:25:00,117.38,117.64,117.33,117.56,20890.0,106.3451,106.5807,106.2998,106.5082,20890.0
2023-12-01 10:30:00,117.54,117.84,117.5,117.52,43518.0,106.4901,106.7619,106.4539,106.472,43518.0
2023-12-01 10:35:00,117.52,117.71,117.45,117.47,20825.0,106.472,106.6441,106.4086,106.4267,20825.0
2023-12-01 10:40:00,117.46,117.53,117.41,117.43,27274.0,106.4176,106.481,106.3723,106.3904,27274.0
2023-12-01 10:45:00,117.45,117.51,117.34,117.46,19630.0,106.4086,106.4629,106.3089,106.4176,19630.0
2023-12-01 10:50:00,117.47,117.68,117.43,117.49,42476.0,106.4267,106.6169,106.3904,106.4448,42476.0
2023-12-01 10:55:00,117.5,117.5,117.25,117.39,23140.0,106.4539,106.4539,106.2274,106.3542,23140.0
2023-12-01 11:00:00,117.39,117.49,117.11,117.38,30233.0,106.3542,106.4448,106.1005,106.3451,30233.0
2023-12-01 11:05:00,117.35,118.0,117.31,118.0,28978.0,106.318,106.9068,106.2817,106.9068,28978.0
2023-12-01 11:10:00,117.98,118.23,117.93,118.2,16574.0,106.8887,107.1152,106.8434,107.088,16574.0
2023-12-01 11:15:00,118.25,118.26,118.07,118.23,34147.0,107.1333,107.1424,106.9703,107.1152,34147.0
2023-12-01 11:20:00,118.21,118.24,117.92,118.11,30841.0,107.0971,107.1243,106.8344,107.0065,30841.0
2023-12-01 11:25:00,118.09,118.22,118.05,118.2,24557.0,106.9884,107.1062,106.9521,107.088,24557.0
2023-12-01 11:30:00,118.18,118.2,117.9,118.14,29499.0,107.0699,107.088,106.8162,107.0337,29499.0
2023-12-01 11:35:00,118.11,118.15,117.91,117.91,19737.0,107.0065,107.0427,106.8253,106.8253,19737.0
2023-12-01 11:40:00,117.91,118.15,117.91,118.12,53422.0,106.8253,107.0427,106.8253,107.0156,53422.0
2023-12-01 11:45:00,118.15,118.15,117.82,118.0,33266.0,107.0427,107.0427,106.7438,106.9068,33266.0
2023-12-01 11:50:00,118.02,118.41,117.99,118.27,23279.0,106.925,107.2783,106.8978,107.1515,23279.0
2023-12-01 11:55:00,118.31,118.48,118.25,118.32,32710.0,107.1877,107.3417,107.1333,107.1968,32710.0
2023-12-01 12:00:00,118.28,118.29,118.11,118.12,11563.0,107.1605,107.1696,107.0065,107.0156,11563.0
2023-12-01 12:05:00,118.12,118.28,118.1,118.19,33519.0,107.0156,107.1605,106.9974,107.079,33519.0
2023-12-01 12:10:00,118.17,118.28,118.08,118.24,27650.0,107.0609,107.1605,106.9793,107.1243,27650.0
2023-12-01 12:15:00,118.23,118.33,118.13,118.19,24640.0,107.1152,107.2058,107.0246,107.079,24640.0
2023-12-01 12:20:00,118.18,118.23,118.01,118.2,16413.0,107.0699,107.1152,106.9159,107.088,16413.0
2023-12-01 12:25:00,118.2,118.26,118.05,118.07,22877.0,107.088,107.1424,106.9521,106.9703,22877.0
2023-12-01 12:30:00,118.08,118.29,118.06,118.15,32410.0,106.9793,107.1696,106.9612,107.0427,32410.0
2023-12-01 12:35:00,118.17,118.26,118.14,118.17,29097.0,107.0609,107.1424,107.0337,107.0609,29097.0
2023-12-01 12:40:00,118.17,118.27,118.13,118.26,36145.0,107.0609,107.1515,107.0246,107.1424,36145.0
2023-12-01 12:45:00,118.24,118.4,118.23,118.31,25153.0,107.1243,107.2692,107.1152,107.1877,25153.0
2023-12-01 12:50:00,118.29,118.29,118.14,118.24,17466.0,107.1696,107.1696,107.0337,107.1243,17466.0
2023-12-01 12:55:00,118.25,118.26,118.13,118.16,16844.0,107.1333,107.1424,107.0246,107.0518,16844.0
2023-12-01 13:00:00,118.14,118.16,117.96,117.98,24462.0,107.0337,107.0518,106.8706,106.8887,24462.0
2023-12-01 13:05:00,117.97,118.0,117.84,118.0,18189.0,106.8797,106.9068,106.7619,106.9068,18189.0
2023-12-01 13:10:00,118.0,118.25,117.96,118.25,17398.0,106.9068,107.1333,106.8706,107.1333,17398.0
2023-12-01 13:15:00,118.25,118.26,118.11,118.19,16504.0,107.1333,107.1424,107.0065,107.079,16504.0
2023-12-01 13:20:00,118.19,118.21,118.11,118.13,19853.0,107.079,107.0971,107.0065,107.0246,19853.0
2023-12-01 13:25:00,118.17,118.21,117.96,117.96,14858.0,107.0609,107.0971,106.8706,106.8706,14858.0
2023-12-01 13:30:00,117.93,118.02,117.91,117.98,16132.0,106.8434,106.925,106.8253,106.8887,16132.0
2023-12-01 13:35:00,118.01,118.03,117.91,118.0,15763.0,106.9159,106.934,106.8253,106.9068,15763.0
2023-12-01 13:40:00,117.99,118.27,117.99,118.23,22510.0,106.8978,107.1515,106.8978,107.1152,22510.0
2023-12-01 13:45:00,118.23,118.28,118.18,118.2,23594.0,107.1152,107.1605,107.0699,107.088,23594.0
2023-12-01 13:50:00,118.2,118.21,118.03,118.06,16959.0,107.088,107.0971,106.934,106.9612,16959.0
2023-12-01 13:55:00,118.07,118.16,118.06,118.11,12440.0,106.9703,107.0518,106.9612,107.0065,12440.0
2023-12-01 14:00:00,118.11,118.26,118.11,118.16,23780.0,107.0065,107.1424,107.0065,107.0518,23780.0
2023-12-01 14:05:00,118.15,118.15,118.01,118.01,14552.0,107.0427,107.0427,106.9159,106.9159,14552.0
2023-12-01 14:10:00,118.03,118.25,118.03,118.16,24149.0,106.934,107.1333,106.934,107.0518,24149.0
2023-12-01 14:15:00,118.14,118.18,117.95,117.95,19621.0,107.0337,107.0699,106.8615,106.8615,19621.0
2023-12-01 14:20:00,117.95,118.1,117.9,118.09,109672.0,106.8615,106.9974,106.8162,106.9884,109672.0
2023-12-01 14:25:00,118.07,118.16,118.01,118.16,28320.0,106.9703,107.0518,106.9159,107.0518,28320.0
2023-12-01 14:30:00,118.16,118.25,118.02,118.22,129263.0,107.0518,107.1333,106.925,107.1062,129263.0
2023-12-01 14:35:00,118.24,118.26,118.13,118.14,26413.0,107.1243,107.1424,107.0246,107.0337,26413.0
2023-12-01 14:40:00,118.14,118.17,118.02,118.06,227562.0,107.0337,107.0609,106.925,106.9612,227562.0
2023-12-01 14:45:00,118.05,118.27,118.05,118.24,29412.0,106.9521,107.1515,106.9521,107.1243,29412.0
2023-12-01 14:50:00,118.25,118.26,118.14,118.22,70065.0,107.1333,107.1424,107.0337,107.1062,70065.0
2023-12-01 14:55:00,118.21,118.46,118.18,118.46,22328.0,107.0971,107.3236,107.0699,107.3236,22328.0
2023-12-01 15:00:00,118.46,118.61,118.45,118.46,81130.0,107.3236,107.4595,107.3145,107.3236,81130.0
2023-12-01 15:05:00,118.46,118.51,118.29,118.45,52252.0,107.3236,107.3689,107.1696,107.3145,52252.0
2023-12-01 15:10:00,118.43,118.69,118.43,118.59,59014.0,107.2964,107.532,107.2964,107.4414,59014.0
2023-12-01 15:15:00,118.57,118.57,118.35,118.36,67141.0,107.4233,107.4233,107.2239,107.233,67141.0
2023-12-01 15:20:00,118.34,118.48,118.27,118.46,22934.0,107.2149,107.3417,107.1515,107.3236,22934.0
2023-12-01 15:25:00,118.46,118.66,118.43,118.47,51459.0,107.3236,107.5048,107.2964,107.3327,51459.0
2023-12-01 15:30:00,118.47,118.69,118.47,118.55,39467.0,107.3327,107.532,107.3327,107.4051,39467.0
2023-12-01 15:35:00,118.55,118.57,118.41,118.43,30813.0,107.4051,107.4233,107.2783,107.2964,30813.0
2023-12-01 15:40:00,118.42,118.45,118.21,118.22,38461.0,107.2874,107.3145,107.0971,107.1062,38461.0
2023-12-01 15:45:00,118.21,118.4,118.2,118.39,47294.0,107.0971,107.2692,107.088,107.2602,47294.0
2023-12-01 15:50:00,118.38,118.75,118.38,118.74,79755.0,107.2511,107.5863,107.2511,107.5773,79755.0
2023-12-01 15:55:00,118.75,118.84,118.49,118.55,249214.0,107.5863,107.6679,107.3508,107.4051,249214.0
2023-12-04 09:30:00,118.15,118.34,117.55,117.84,68016.0,107.0427,107.2149,106.4992,106.7619,68016.0
2023-12-04 09:35:00,117.91,118.07,116.92,116.94,27734.0,106.8253,106.9703,105.9284,105.9465,27734.0
2023-12-04 09:40:00,117.09,117.7,116.96,117.59,15335.0,106.0824,106.6351,105.9646,106.5354,15335.0
2023-12-04 09:45:00,117.6,117.74,117.23,117.27,72259.0,106.5445,106.6713,106.2092,106.2455,72259.0
2023-12-04 09:50:00,117.21,117.36,116.76,116.94,47909.0,106.1911,106.327,105.7834,105.9465,47909.0
2023-12-04 09:55:00,116.97,117.12,116.63,116.63,21961.0,105.9737,106.1096,105.6656,105.6656,21961.0
2023-12-04 10:00:00,116.7,117.27,116.63,117.22,34749.0,105.7291,106.2455,105.6656,106.2002,34749.0
2023-12-04 10:05:00,117.2,117.63,117.03,117.54,16468.0,106.1821,106.5716,106.028,106.4901,16468.0
2023-12-04 10:10:00,117.52,117.54,117.32,117.39,26837.0,106.472,106.4901,106.2908,106.3542,26837.0
2023-12-04 10:15:00,117.39,117.61,117.24,117.26,35428.0,106.3542,106.5535,106.2183,106.2364,35428.0
2023-12-04 10:20:00,117.31,117.36,116.97,117.04,21624.0,106.2817,106.327,105.9737,106.0371,21624.0
2023-12-04 10:25:00,117.05,117.15,116.92,116.99,14179.0,106.0462,106.1368,105.9284,105.9918,14179.0
2023-12-04 10:30:00,116.98,117.22,116.97,117.12,19476.0,105.9827,106.2002,105.9737,106.1096,19476.0
2023-12-04 10:35:00,117.12,117.57,117.09,117.57,31476.0,106.1096,106.5173,106.0824,106.5173,31476.0
2023-12-04 10:40:00,117.6,117.76,117.58,117.68,22001.0,106.5445,106.6894,106.5263,106.6169,22001.0
2023-12-04 10:45:00,117.68,117.82,117.63,117.71,35825.0,106.6169,106.7438,106.5716,106.6441,35825.0
2023-12-04 10:50:00,117.71,117.74,117.53,117.57,20518.0,106.6441,106.6713,106.481,106.5173,20518.0
2023-12-04 10:55:00,117.57,117.64,117.42,117.5,54402.0,106.5173,106.5807,106.3814,106.4539,54402.0
2023-12-04 11:00:00,117.48,117.74,117.36,117.65,32258.0,106.4357,106.6713,106.327,106.5898,32258.0
2023-12-04 11:05:00,117.67,117.86,117.62,117.84,24800.0,106.6079,106.78,106.5626,106.7619,24800.0
2023-12-04 11:10:00,117.82,117.87,117.67,117.84,14622.0,106.7438,106.7891,106.6079,106.7619,14622.0
2023-12-04 11:15:00,117.87,118.26,117.85,118.26,41954.0,106.7891,107.1424,106.771,107.1424,41954.0
2023-12-04 11:20:00,118.27,118.34,118.04,118.21,37121.0,107.1515,107.2149,106.9431,107.0971,37121.0
2023-12-04 11:25:00,118.19,118.21,117.88,118.1,28661.0,107.079,107.0971,106.7981,106.9974,28661.0
2023-12-04 11:30:00,118.04,118.1,117.88,117.92,28088.0,106.9431,106.9974,106.7981,106.8344,28088.0
2023-12-04 11:35:00,117.91,118.12,117.91,118.07,57635.0,106.8253,107.0156,106.8253,106.9703,57635.0
2023-12-04 11:40:00,118.09,118.2,118.08,118.17,23406.0,106.9884,107.088,106.9793,107.0609,23406.0
2023-12-04 11:45:00,118.15,118.27,118.09,118.14,18791.0,107.0427,107.1515,106.9884,107.0337,18791.0
2023-12-04 11:50:00,118.15,118.28,118.13,118.21,11156.0,107.0427,107.1605,107.0246,107.0971,11156.0
2023-12-04 11:55:00,118.2,118.28,118.01,118.22,57358.0,107.088,107.1605,106.9159,107.1062,57358.0
2023-12-04 12:00:00,118.25,118.29,117.97,118.03,29396.0,107.1333,107.1696,106.8797,106.934,29396.0
2023-12-04 12:05:00,118.04,118.22,117.89,118.13,19929.0,106.9431,107.1062,106.8072,107.0246,19929.0
2023-12-04 12:10:00,118.18,118.25,118.02,118.19,18444.0,107.0699,107.1333,106.925,107.079,18444.0
2023-12-04 12:15:00,118.19,118.35,118.1,118.34,26944.0,107.079,107.2239,106.9974,107.2149,26944.0
2023-12-04 12:20:00,118.35,118.42,118.29,118.34,14460.0,107.2239,107.2874,107.1696,107.2149,14460.0
2023-12-04 12:25:00,118.36,118.61,118.34,118.61,21456.0,107.233,107.4595,107.2149,107.4595,21456.0
2023-12-04 12:30:00,118.58,118.73,118.55,118.65,16523.0,107.4323,107.5682,107.4051,107.4957,16523.0
2023-12-04 12:35:00,118.64,118.7,118.51,118.61,9371.0,107.4867,107.541,107.3689,107.4595,9371.0
2023-12-04 12:40:00,118.61,118.84,118.6,118.82,13708.0,107.4595,107.6679,107.4504,107.6498,13708.0
2023-12-04 12:45:00,118.85,118.88,118.7,118.86,24646.0,107.6769,107.7041,107.541,107.686,24646.0
2023-12-04 12:50:00,118.85,118.85,118.45,118.48,64434.0,107.6769,107.6769,107.3145,107.3417,64434.0
2023-12-04 12:55:00,118.45,118.51,118.39,118.41,12122.0,107.3145,107.3689,107.2602,107.2783,12122.0
2023-12-04 13:00:00,118.39,118.41,118.25,118.38,39126.0,107.2602,107.2783,107.1333,107.2511,39126.0
2023-12-04 13:05:00,118.39,118.43,118.32,118.38,11399.0,107.2602,107.2964,107.1968,107.2511,11399.0
2023-12-04 13:10:00,118.41,118.43,118.24,118.42,9164.0,107.2783,107.2964,107.1243,107.2874,9164.0
2023-12-04 13:15:00,118.38,118.54,118.35,118.54,7236.0,107.2511,107.3961,107.2239,107.3961,7236.0
2023-12-04 13:20:00,118.55,118.63,118.46,118.55,9739.0,107.4051,107.4776,107.3236,107.4051,9739.0
2023-12-04 13:25:00,118.57,118.58,118.48,118.51,10677.0,107.4233,107.4323,107.3417,107.3689,10677.0
2023-12-04 13:30:00,118.5,118.56,118.34,118.5,30059.0,107.3598,107.4142,107.2149,107.3598,30059.0
2023-12-04 13:35:00,118.52,118.63,118.5,118.61,9627.0,107.378,107.4776,107.3598,107.4595,9627.0
2023-12-04 13:40:00,118.61,118.63,118.48,118.48,12473.0,107.4595,107.4776,107.3417,107.3417,12473.0
2023-12-04 13:45:00,118.51,118.62,118.5,118.51,13127.0,107.3689,107.4686,107.3598,107.3689,13127.0
2023-12-04 13:50:00,118.51,118.63,118.5,118.53,10386.0,107.3689,107.4776,107.3598,107.387,10386.0
2023-12-04 13:55:00,118.5,118.51,118.41,118.45,14372.0,107.3598,107.3689,107.2783,107.3145,14372.0
2023-12-04 14:00:00,118.48,118.66,118.47,118.55,14789.0,107.3417,107.5048,107.3327,107.4051,14789.0
2023-12-04 14:05:00,118.57,118.63,118.52,118.53,9527.0,107.4233,107.4776,107.378,107.387,9527.0
2023-12-04 14:10:00,118.56,118.64,118.5,118.53,19254.0,107.4142,107.4867,107.3598,107.387,19254.0
2023-12-04 14:15:00,118.53,118.53,118.37,118.53,41396.0,107.387,107.387,107.2421,107.387,41396.0
2023-12-04 14:20:00,118.53,118.53,118.31,118.47,11877.0,107.387,107.387,107.1877,107.3327,11877.0
2023-12-04 14:25:00,118.49,118.51,118.39,118.48,15421.0,107.3508,107.3689,107.2602,107.3417,15421.0
2023-12-04 14:30:00,118.5,118.52,118.4,118.5,34006.0,107.3598,107.378,107.2692,107.3598,34006.0
2023-12-04 14:35:00,118.53,118.62,118.52,118.56,9120.0,107.387,107.4686,107.378,107.4142,9120.0
2023-12-04 14:40:00,118.56,118.66,118.54,118.61,21854.0,107.4142,107.5048,107.3961,107.4595,21854.0
2023-12-04 14:45:00,118.59,118.59,118.46,118.48,13270.0,107.4414,107.4414,107.3236,107.3417,13270.0
2023-12-04 14:50:00,118.48,118.57,118.47,118.57,11221.0,107.3417,107.4233,107.3327,107.4233,11221.0
2023-12-04 14:55:00,118.55,118.55,118.26,118.36,46435.0,107.4051,107.4051,107.1424,107.233,46435.0
2023-12-04 15:00:00,118.38,118.44,118.32,118.37,32320.0,107.2511,107.3055,107.1968,107.2421,32320.0
2023-12-04 15:05:00,118.35,118.43,118.23,118.23,34548.0,107.2239,107.2964,107.1152,107.1152,34548.0
2023-12-04 15:10:00,118.24,118.26,118.11,118.17,15775.0,107.1243,107.1424,107.0065,107.0609,15775.0
2023-12-04 15:15:00,118.2,118.24,118.08,118.18,25527.0,107.088,107.1243,106.9793,107.0699,25527.0
2023-12-04 15:20:00,118.2,118.24,118.03,118.07,26039.0,107.088,107.1243,106.934,106.9703,26039.0
2023-12-04 15:25:00,118.08,118.1,117.93,117.99,22520.0,106.9793,106.9974,106.8434,106.8978,22520.0
2023-12-04 15:30:00,117.99,118.03,117.87,117.97,21705.0,106.8978,106.934,106.7891,106.8797,21705.0
2023-12-04 15:35:00,117.95,118.08,117.91,118.03,28736.0,106.8615,106.9793,106.8253,106.934,28736.0
2023-12-04 15:40:00,118.03,118.13,118.01,118.08,33273.0,106.934,107.0246,106.9159,106.9793,33273.0
2023-12-04 15:45:00,118.08,118.15,117.98,117.98,37496.0,106.9793,107.0427,106.8887,106.8887,37496.0
2023-12-04 15:50:00,117.95,118.29,117.91,118.29,58043.0,106.8615,107.1696,106.8253,107.1696,58043.0
2023-12-04 15:55:00,118.28,118.45,118.24,118.4,261251.0,107.1605,107.3145,107.1243,107.2692,261251.0
2023-12-05 09:30:00,119.48,119.5,118.77,118.96,77804.0,108.2477,108.2658,107.6045,107.7766,77804.0
2023-12-05 09:35:00,118.89,119.0,118.15,118.45,45116.0,107.7132,107.8128,107.0427,107.3145,45116.0
2023-12-05 09:40:00,118.44,118.44,117.86,118.01,51395.0,107.3055,107.3055,106.78,106.9159,51395.0
2023-12-05 09:45:00,118.01,118.72,118.0,118.44,15622.0,106.9159,107.5592,106.9068,107.3055,15622.0
2023-12-05 09:50:00,118.44,118.65,118.29,118.45,24139.0,107.3055,107.4957,107.1696,107.3145,24139.0
2023-12-05 09:55:00,118.35,118.41,118.0,118.3,18018.0,107.2239,107.2783,106.9068,107.1786,18018.0
2023-12-05 10:00:00,118.21,118.48,118.07,118.1,40913.0,107.0971,107.3417,106.9703,106.9974,40913.0
2023-12-05 10:05:00,118.09,118.09,117.71,117.91,30230.0,106.9884,106.9884,106.6441,106.8253,30230.0
2023-12-05 10:10:00,117.96,118.28,117.91,118.01,20877.0,106.8706,107.1605,106.8253,106.9159,20877.0
2023-12-05 10:15:00,117.94,118.03,117.73,117.84,24824.0,106.8525,106.934,106.6622,106.7619,24824.0
2023-12-05 10:20:00,117.84,118.1,117.84,118.1,32339.0,106.7619,106.9974,106.7619,106.9974,32339.0
2023-12-05 10:25:00,118.08,118.17,117.92,118.17,14160.0,106.9793,107.0609,106.8344,107.0609,14160.0
2023-12-05 10:30:00,118.23,118.26,117.82,117.83,15270.0,107.1152,107.1424,106.7438,106.7528,15270.0
2023-12-05 10:35:00,117.84,118.03,117.78,117.91,19280.0,106.7619,106.934,106.7075,106.8253,19280.0
2023-12-05 10:40:00,117.86,117.95,117.77,117.93,11000.0,106.78,106.8615,106.6985,106.8434,11000.0
2023-12-05 10:45:00,117.93,117.93,117.73,117.89,14051.0,106.8434,106.8434,106.6622,106.8072,14051.0
2023-12-05 10:50:00,117.93,118.0,117.78,117.84,16355.0,106.8434,106.9068,106.7075,106.7619,16355.0
2023-12-05 10:55:00,117.86,117.94,117.74,117.93,11391.0,106.78,106.8525,106.6713,106.8434,11391.0
2023-12-05 11:00:00,117.93,117.99,117.82,117.91,20863.0,106.8434,106.8978,106.7438,106.8253,20863.0
2023-12-05 11:05:00,117.9,117.96,117.8,117.81,10429.0,106.8162,106.8706,106.7257,106.7347,10429.0
2023-12-05 11:10:00,117.84,117.86,117.7,117.8,39451.0,106.7619,106.78,106.6351,106.7257,39451.0
2023-12-05 11:15:00,117.79,117.85,117.72,117.76,16268.0,106.7166,106.771,106.6532,106.6894,16268.0
2023-12-05 11:20:00,117.77,118.08,117.69,117.93,19238.0,106.6985,106.9793,106.626,106.8434,19238.0
2023-12-05 11:25:00,117.93,118.16,117.86,118.13,17927.0,106.8434,107.0518,106.78,107.0246,17927.0
2023-12-05 11:30:00,118.13,118.23,118.08,118.18,10729.0,107.0246,107.1152,106.9793,107.0699,10729.0
2023-12-05 11:35:00,118.2,118.31,118.16,118.27,11364.0,107.088,107.1877,107.0518,107.1515,11364.0
2023-12-05 11:40:00,118.29,118.3,118.15,118.2,14356.0,107.1696,107.1786,107.0427,107.088,14356.0
2023-12-05 11:45:00,118.19,118.19,118.11,118.12,7538.0,107.079,107.079,107.0065,107.0156,7538.0
2023-12-05 11:50:00,118.11,118.24,118.0,118.06,11025.0,107.0065,107.1243,106.9068,106.9612,11025.0
2023-12-05 11:55:00,118.04,118.18,118.04,118.16,8445.0,106.9431,107.0699,106.9431,107.0518,8445.0
2023-12-05 12:00:00,118.14,118.22,118.13,118.19,10519.0,107.0337,107.1062,107.0246,107.079,10519.0
2023-12-05 12:05:00,118.2,118.22,118.12,118.12,8423.0,107.088,107.1062,107.0156,107.0156,8423.0
2023-12-05 12:10:00,118.15,118.32,118.14,118.16,38639.0,107.0427,107.1968,107.0337,107.0518,38639.0
2023-12-05 12:15:00,118.19,118.24,118.07,118.15,7733.0,107.079,107.1243,106.9703,107.0427,7733.0
2023-12-05 12:20:00,118.14,118.2,118.05,118.06,23547.0,107.0337,107.088,106.9521,106.9612,23547.0
2023-12-05 12:25:00,118.06,118.16,118.03,118.16,48561.0,106.9612,107.0518,106.934,107.0518,48561.0
2023-12-05 12:30:00,118.18,118.39,118.18,118.39,11630.0,107.0699,107.2602,107.0699,107.2602,11630.0
2023-12-05 12:35:00,118.38,118.46,118.28,118.34,7914.0,107.2511,107.3236,107.1605,107.2149,7914.0
2023-12-05 12:40:00,118.34,118.38,118.2,118.25,6029.0,107.2149,107.2511,107.088,107.1333,6029.0
2023-12-05 12:45:00,118.26,118.36,118.13,118.13,13802.0,107.1424,107.233,107.0246,107.0246,13802.0
2023-12-05 12:50:00,118.11,118.21,118.08,118.08,11908.0,107.0065,107.0971,106.9793,106.9793,11908.0
2023-12-05 12:55:00,118.05,118.16,117.98,118.16,5796.0,106.9521,107.0518,106.8887,107.0518,5796.0
2023-12-05 13:00:00,118.13,118.21,118.03,118.15,11086.0,107.0246,107.0971,106.934,107.0427,11086.0
2023-12-05 13:05:00,118.16,118.23,118.11,118.19,9352.0,107.0518,107.1152,107.0065,107.079,9352.0
2023-12-05 13:10:00,118.2,118.32,118.18,118.24,11271.0,107.088,107.1968,107.0699,107.1243,11271.0
2023-12-05 13:15:00,118.26,118.42,118.24,118.42,9331.0,107.1424,107.2874,107.1243,107.2874,9331.0
2023-12-05 13:20:00,118.41,118.45,118.33,118.45,9958.0,107.2783,107.3145,107.2058,107.3145,9958.0
2023-12-05 13:25:00,118.46,118.48,118.37,118.4,8273.0,107.3236,107.3417,107.2421,107.2692,8273.0
2023-12-05 13:30:00,118.39,118.46,118.32,118.34,17250.0,107.2602,107.3236,107.1968,107.2149,17250.0
2023-12-05 13:35:00,118.34,118.35,118.22,118.35,8453.0,107.2149,107.2239,107.1062,107.2239,8453.0
2023-12-05 13:40:00,118.31,118.46,118.14,118.44,11769.0,107.1877,107.3236,107.0337,107.3055,11769.0
2023-12-05 13:45:00,118.45,118.51,118.4,118.51,13362.0,107.3145,107.3689,107.2692,107.3689,13362.0
2023-12-05 13:50:00,118.5,118.63,118.48,118.63,9135.0,107.3598,107.4776,107.3417,107.4776,9135.0
2023-12-05 13:55:00,118.61,118.62,118.45,118.49,12025.0,107.4595,107.4686,107.3145,107.3508,12025.0
2023-12-05 14:00:00,118.49,118.54,118.43,118.47,13772.0,107.3508,107.3961,107.2964,107.3327,13772.0
2023-12-05 14:05:00,118.46,118.6,118.44,118.53,20957.0,107.3236,107.4504,107.3055,107.387,20957.0
2023-12-05 14:10:00,118.52,118.57,118.49,118.53,29959.0,107.378,107.4233,107.3508,107.387,29959.0
2023-12-05 14:15:00,118.53,118.53,118.39,118.52,22092.0,107.387,107.387,107.2602,107.378,22092.0
2023-12-05 14:20:00,118.52,118.6,118.51,118.52,40095.0,107.378,107.4504,107.3689,107.378,40095.0
2023-12-05 14:25:00,118.52,118.54,118.27,118.34,18161.0,107.378,107.3961,107.1515,107.2149,18161.0
2023-12-05 14:30:00,118.35,118.37,118.16,118.19,28275.0,107.2239,107.2421,107.0518,107.079,28275.0
2023-12-05 14:35:00,118.17,118.34,118.17,118.2,20277.0,107.0609,107.2149,107.0609,107.088,20277.0
2023-12-05 14:40:00,118.2,118.22,118.09,118.11,15033.0,107.088,107.1062,106.9884,107.0065,15033.0
2023-12-05 14:45:00,118.13,118.13,117.96,118.09,13217.0,107.0246,107.0246,106.8706,106.9884,13217.0
2023-12-05 14:50:00,118.11,118.17,118.04,118.14,14517.0,107.0065,107.0609,106.9431,107.0337,14517.0
2023-12-05 14:55:00,118.14,118.21,118.14,118.15,17681.0,107.0337,107.0971,107.0337,107.0427,17681.0
2023-12-05 15:00:00,118.15,118.2,117.96,117.96,22474.0,107.0427,107.088,106.8706,106.8706,22474.0
2023-12-05 15:05:00,117.96,118.1,117.95,118.07,15337.0,106.8706,106.9974,106.8615,106.9703,15337.0
2023-12-05 15:10:00,118.09,118.14,118.01,118.07,15277.0,106.9884,107.0337,106.9159,106.9703,15277.0
2023-12-05 15:15:00,118.08,118.21,118.04,118.19,21019.0,106.9793,107.0971,106.9431,107.079,21019.0
2023-12-05 15:20:00,118.19,118.27,118.16,118.16,24549.0,107.079,107.1515,107.0518,107.0518,24549.0
2023-12-05 15:25:00,118.18,118.21,117.86,117.94,24769.0,107.0699,107.0971,106.78,106.8525,24769.0
2023-12-05 15:30:00,117.95,118.1,117.93,118.07,26821.0,106.8615,106.9974,106.8434,106.9703,26821.0
2023-12-05 15:35:00,118.07,118.1,118.02,118.06,22715.0,106.9703,106.9974,106.925,106.9612,22715.0
2023-12-05 15:40:00,118.06,118.15,118.0,118.03,26437.0,106.9612,107.0427,106.9068,106.934,26437.0
2023-12-05 15:45:00,118.04,118.19,118.02,118.14,45157.0,106.9431,107.079,106.925,107.0337,45157.0
2023-12-05 15:50:00,118.13,118.24,118.09,118.18,88168.0,107.0246,107.1243,106.9884,107.0699,88168.0
2023-12-05 15:55:00,118.2,118.2,117.88,117.94,277143.0,107.088,107.088,106.7981,106.8525,277143.0
2023-12-06 09:30:00,118.42,118.99,117.66,117.92,39644.0,107.2874,107.8038,106.5988,106.8344,39644.0
2023-12-06 09:35:00,117.86,118.12,117.55,117.97,15248.0,106.78,107.0156,106.4992,106.8797,15248.0
2023-12-06 09:40:00,117.98,118.23,117.86,117.95,21958.0,106.8887,107.1152,106.78,106.8615,21958.0
2023-12-06 09:45:00,117.98,118.29,117.9,118.22,29806.0,106.8887,107.1696,106.8162,107.1062,29806.0
2023-12-06 09:50:00,118.26,118.32,118.09,118.32,14288.0,107.1424,107.1968,106.9884,107.1968,14288.0
2023-12-06 09:55:00,118.29,118.35,118.0,118.05,10242.0,107.1696,107.2239,106.9068,106.9521,10242.0
2023-12-06 10:00:00,118.05,118.11,117.91,118.08,17688.0,106.9521,107.0065,106.8253,106.9793,17688.0
2023-12-06 10:05:00,118.09,118.38,117.96,118.38,24149.0,106.9884,107.2511,106.8706,107.2511,24149.0
2023-12-06 10:10:00,118.37,118.56,118.32,118.55,20323.0,107.2421,107.4142,107.1968,107.4051,20323.0
2023-12-06 10:15:00,118.57,118.82,118.53,118.57,29143.0,107.4233,107.6498,107.387,107.4233,29143.0
2023-12-06 10:20:00,118.53,118.59,118.3,118.42,47721.0,107.387,107.4414,107.1786,107.2874,47721.0
2023-12-06 10:25:00,118.44,118.48,118.24,118.28,15199.0,107.3055,107.3417,107.1243,107.1605,15199.0
2023-12-06 10:30:00,118.29,118.49,118.22,118.25,15637.0,107.1696,107.3508,107.1062,107.1333,15637.0
2023-12-06 10:35:00,118.23,118.7,118.13,118.68,25333.0,107.1152,107.541,107.0246,107.5229,25333.0
2023-12-06 10:40:00,118.67,118.67,118.5,118.58,17924.0,107.5139,107.5139,107.3598,107.4323,17924.0
2023-12-06 10:45:00,118.58,118.79,118.57,118.79,21895.0,107.4323,107.6226,107.4233,107.6226,21895.0
2023-12-06 10:50:00,118.76,118.78,118.52,118.56,23495.0,107.5954,107.6135,107.378,107.4142,23495.0
2023-12-06 10:55:00,118.57,118.64,118.23,118.25,21598.0,107.4233,107.4867,107.1152,107.1333,21598.0
2023-12-06 11:00:00,118.25,118.6,118.23,118.57,29898.0,107.1333,107.4504,107.1152,107.4233,29898.0
2023-12-06 11:05:00,118.59,118.59,118.41,118.5,19556.0,107.4414,107.4414,107.2783,107.3598,19556.0
2023-12-06 11:10:00,118.49,118.67,118.48,118.64,26622.0,107.3508,107.5139,107.3417,107.4867,26622.0
2023-12-06 11:15:00,118.63,118.66,118.48,118.5,17948.0,107.4776,107.5048,107.3417,107.3598,17948.0
2023-12-06 11:20:00,118.48,118.5,118.24,118.46,27858.0,107.3417,107.3598,107.1243,107.3236,27858.0
2023-12-06 11:25:00,118.44,118.49,118.32,118.43,17343.0,107.3055,107.3508,107.1968,107.2964,17343.0
2023-12-06 11:30:00,118.39,118.41,118.11,118.11,29137.0,107.2602,107.2783,107.0065,107.0065,29137.0
2023-12-06 11:35:00,118.11,118.19,118.01,118.1,21340.0,107.0065,107.079,106.9159,106.9974,21340.0
2023-12-06 11:40:00,118.13,118.21,118.09,118.17,19226.0,107.0246,107.0971,106.9884,107.0609,19226.0
2023-12-06 11:45:00,118.16,118.2,117.95,118.01,15516.0,107.0518,107.088,106.8615,106.9159,15516.0
2023-12-06 11:50:00,117.98,118.41,117.98,118.31,39519.0,106.8887,107.2783,106.8887,107.1877,39519.0
2023-12-06 11:55:00,118.3,118.33,118.14,118.33,29007.0,107.1786,107.2058,107.0337,107.2058,29007.0
2023-12-06 12:00:00,118.29,118.37,118.19,118.3,14485.0,107.1696,107.2421,107.079,107.1786,14485.0
2023-12-06 12:05:00,118.28,118.55,118.26,118.44,17426.0,107.1605,107.4051,107.1424,107.3055,17426.0
2023-12-06 12:10:00,118.42,118.55,118.3,118.3,19550.0,107.2874,107.4051,107.1786,107.1786,19550.0
2023-12-06 12:15:00,118.26,118.3,118.1,118.19,32707.0,107.1424,107.1786,106.9974,107.079,32707.0
2023-12-06 12:20:00,118.18,118.23,118.06,118.14,21774.0,107.0699,107.1152,106.9612,107.0337,21774.0
2023-12-06 12:25:00,118.17,118.24,118.1,118.12,12981.0,107.0609,107.1243,106.9974,107.0156,12981.0
2023-12-06 12:30:00,118.09,118.13,117.84,117.93,13723.0,106.9884,107.0246,106.7619,106.8434,13723.0
2023-12-06 12:35:00,117.93,118.01,117.91,117.99,11522.0,106.8434,106.9159,106.8253,106.8978,11522.0
2023-12-06 12:40:00,118.0,118.08,117.9,117.9,15348.0,106.9068,106.9793,106.8162,106.8162,15348.0
2023-12-06 12:45:00,117.89,117.91,117.68,117.71,46372.0,106.8072,106.8253,106.6169,106.6441,46372.0
2023-12-06 12:50:00,117.73,117.75,117.62,117.66,21356.0,106.6622,106.6804,106.5626,106.5988,21356.0
2023-12-06 12:55:00,117.65,117.66,117.46,117.5,13501.0,106.5898,106.5988,106.4176,106.4539,13501.0
2023-12-06 13:00:00,117.5,117.53,117.34,117.35,17321.0,106.4539,106.481,106.3089,106.318,17321.0
2023-12-06 13:05:00,117.33,117.41,117.29,117.38,16913.0,106.2998,106.3723,106.2636,106.3451,16913.0
2023-12-06 13:10:00,117.35,117.52,117.35,117.39,23509.0,106.318,106.472,106.318,106.3542,23509.0
2023-12-06 13:15:00,117.4,117.41,117.32,117.32,22014.0,106.3633,106.3723,106.2908,106.2908,22014.0
2023-12-06 13:20:00,117.33,117.44,117.29,117.44,20531.0,106.2998,106.3995,106.2636,106.3995,20531.0
2023-12-06 13:25:00,117.46,117.71,117.43,117.67,21593.0,106.4176,106.6441,106.3904,106.6079,21593.0
2023-12-06 13:30:00,117.65,117.66,117.51,117.54,13143.0,106.5898,106.5988,106.4629,106.4901,13143.0
2023-12-06 13:35:00,117.52,117.7,117.43,117.69,44593.0,106.472,106.6351,106.3904,106.626,44593.0
2023-12-06 13:40:00,117.71,117.72,117.43,117.49,17991.0,106.6441,106.6532,106.3904,106.4448,17991.0
2023-12-06 13:45:00,117.52,117.62,117.5,117.52,16755.0,106.472,106.5626,106.4539,106.472,16755.0
2023-12-06 13:50:00,117.52,117.73,117.52,117.73,20454.0,106.472,106.6622,106.472,106.6622,20454.0
2023-12-06 13:55:00,117.75,117.84,117.71,117.78,34741.0,106.6804,106.7619,106.6441,106.7075,34741.0
2023-12-06 14:00:00,117.81,117.88,117.72,117.83,80169.0,106.7347,106.7981,106.6532,106.7528,80169.0
2023-12-06 14:05:00,117.83,118.06,117.82,118.02,19940.0,106.7528,106.9612,106.7438,106.925,19940.0
2023-12-06 14:10:00,118.02,118.2,117.86,117.97,23728.0,106.925,107.088,106.78,106.8797,23728.0
2023-12-06 14:15:00,117.9,117.9,117.6,117.6,15325.0,106.8162,106.8162,106.5445,106.5445,15325.0
2023-12-06 14:20:00,117.6,117.79,117.54,117.56,12447.0,106.5445,106.7166,106.4901,106.5082,12447.0
2023-12-06 14:25:00,117.56,117.61,117.45,117.53,9913.0,106.5082,106.5535,106.4086,106.481,9913.0
2023-12-06 14:30:00,117.52,117.54,117.44,117.48,19201.0,106.472,106.4901,106.3995,106.4357,19201.0
2023-12-06 14:35:00,117.47,117.52,117.38,117.51,7708.0,106.4267,106.472,106.3451,106.4629,7708.0
2023-12-06 14:40:00,117.49,117.5,117.35,117.39,18912.0,106.4448,106.4539,106.318,106.3542,18912.0
2023-12-06 14:45:00,117.39,117.51,117.34,117.48,15022.0,106.3542,106.4629,106.3089,106.4357,15022.0
2023-12-06 14:50:00,117.5,117.54,117.4,117.47,24890.0,106.4539,106.4901,106.3633,106.4267,24890.0
2023-12-06 14:55:00,117.48,117.48,117.29,117.31,25184.0,106.4357,106.4357,106.2636,106.2817,25184.0
2023-12-06 15:00:00,117.31,117.41,117.25,117.32,39428.0,106.2817,106.3723,106.2274,106.2908,39428.0
2023-12-06 15:05:00,117.31,117.43,117.29,117.4,18762.0,106.2817,106.3904,106.2636,106.3633,18762.0
2023-12-06 15:10:00,117.38,117.44,117.13,117.22,22671.0,106.3451,106.3995,106.1186,106.2002,22671.0
2023-12-06 15:15:00,117.23,117.31,117.2,117.23,27144.0,106.2092,106.2817,106.1821,106.2092,27144.0
2023-12-06 15:20:00,117.21,117.22,117.02,117.13,29453.0,106.1911,106.2002,106.019,106.1186,29453.0
2023-12-06 15:25:00,117.14,117.21,117.04,117.18,35259.0,106.1277,106.1911,106.0371,106.1639,35259.0
2023-12-06 15:30:00,117.18,117.33,117.16,117.32,36919.0,106.1639,106.2998,106.1458,106.2908,36919.0
2023-12-06 15:35:00,117.32,117.33,117.13,117.15,51544.0,106.2908,106.2998,106.1186,106.1368,51544.0
2023-12-06 15:40:00,117.15,117.21,117.07,117.19,31821.0,106.1368,106.1911,106.0643,106.173,31821.0
2023-12-06 15:45:00,117.18,117.18,117.08,117.15,32775.0,106.1639,106.1639,106.0733,106.1368,32775.0
2023-12-06 15:50:00,117.13,117.21,117.01,117.11,83349.0,106.1186,106.1911,106.0099,106.1005,83349.0
2023-12-06 15:55:00,117.12,117.3,117.03,117.09,238147.0,106.1096,106.2727,106.028,106.0824,238147.0
2023-12-07 09:30:00,117.36,117.71,117.01,117.14,64005.0,106.327,106.6441,106.0099,106.1277,64005.0
2023-12-07 09:35:00,117.29,117.82,117.27,117.69,18104.0,106.2636,106.7438,106.2455,106.626,18104.0
2023-12-07 09:40:00,117.73,117.78,117.08,117.32,19044.0,106.6622,106.7075,106.0733,106.2908,19044.0
2023-12-07 09:45:00,117.26,117.51,117.1,117.51,41046.0,106.2364,106.4629,106.0915,106.4629,41046.0
2023-12-07 09:50:00,117.49,117.72,117.17,117.42,72261.0,106.4448,106.6532,106.1549,106.3814,72261.0
2023-12-07 09:55:00,117.45,117.66,117.36,117.66,15393.0,106.4086,106.5988,106.327,106.5988,15393.0
2023-12-07 10:00:00,117.57,117.58,117.19,117.42,51491.0,106.5173,106.5263,106.173,106.3814,51491.0
2023-12-07 10:05:00,117.44,117.78,117.43,117.53,75132.0,106.3995,106.7075,106.3904,106.481,75132.0
2023-12-07 10:10:00,117.52,117.74,117.48,117.7,44971.0,106.472,106.6713,106.4357,106.6351,44971.0
2023-12-07 10:15:00,117.75,117.97,117.68,117.95,22994.0,106.6804,106.8797,106.6169,106.8615,22994.0
2023-12-07 10:20:00,117.97,118.11,117.9,117.91,43306.0,106.8797,107.0065,106.8162,106.8253,43306.0
2023-12-07 10:25:00,117.93,118.19,117.93,118.15,64481.0,106.8434,107.079,106.8434,107.0427,64481.0
2023-12-07 10:30:00,118.15,118.24,118.0,118.21,47933.0,107.0427,107.1243,106.9068,107.0971,47933.0
2023-12-07 10:35:00,118.21,118.54,118.06,118.48,43399.0,107.0971,107.3961,106.9612,107.3417,43399.0
2023-12-07 10:40:00,118.48,118.69,118.39,118.62,31056.0,107.3417,107.532,107.2602,107.4686,31056.0
2023-12-07 10:45:00,118.64,118.83,118.58,118.83,84806.0,107.4867,107.6588,107.4323,107.6588,84806.0
2023-12-07 10:50:00,118.81,119.11,118.75,119.0,56091.0,107.6407,107.9125,107.5863,107.8128,56091.0
2023-12-07 10:55:00,118.97,119.12,118.94,118.98,18021.0,107.7857,107.9216,107.7585,107.7947,18021.0
2023-12-07 11:00:00,118.98,119.04,118.77,118.86,21637.0,107.7947,107.8491,107.6045,107.686,21637.0
2023-12-07 11:05:00,118.87,118.87,118.55,118.56,15597.0,107.6951,107.6951,107.4051,107.4142,15597.0
2023-12-07 11:10:00,118.6,118.61,118.28,118.29,16525.0,107.4504,107.4595,107.1605,107.1696,16525.0
2023-12-07 11:15:00,118.3,118.4,118.15,118.22,23299.0,107.1786,107.2692,107.0427,107.1062,23299.0
2023-12-07 11:20:00,118.21,118.43,118.15,118.41,18263.0,107.0971,107.2964,107.0427,107.2783,18263.0
2023-12-07 11:25:00,118.42,118.55,118.38,118.41,16489.0,107.2874,107.4051,107.2511,107.2783,16489.0
2023-12-07 11:30:00,118.39,118.43,118.23,118.23,32395.0,107.2602,107.2964,107.1152,107.1152,32395.0
2023-12-07 11:35:00,118.24,118.5,118.19,118.48,36968.0,107.1243,107.3598,107.079,107.3417,36968.0
2023-12-07 11:40:00,118.48,118.57,118.46,118.57,14002.0,107.3417,107.4233,107.3236,107.4233,14002.0
2023-12-07 11:45:00,118.58,118.75,118.56,118.66,31549.0,107.4323,107.5863,107.4142,107.5048,31549.0
2023-12-07 11:50:00,118.66,118.69,118.49,118.67,17021.0,107.5048,107.532,107.3508,107.5139,17021.0
2023-12-07 11:55:00,118.68,118.83,118.63,118.76,10927.0,107.5229,107.6588,107.4776,107.5954,10927.0
2023-12-07 12:00:00,118.78,118.81,118.66,118.77,22250.0,107.6135,107.6407,107.5048,107.6045,22250.0
2023-12-07 12:05:00,118.76,118.87,118.66,118.68,15678.0,107.5954,107.6951,107.5048,107.5229,15678.0
2023-12-07 12:10:00,118.68,118.73,118.62,118.64,18873.0,107.5229,107.5682,107.4686,107.4867,18873.0
2023-12-07 12:15:00,118.63,118.76,118.54,118.69,14132.0,107.4776,107.5954,107.3961,107.532,14132.0
2023-12-07 12:20:00,118.71,118.76,118.34,118.49,18120.0,107.5501,107.5954,107.2149,107.3508,18120.0
2023-12-07 12:25:00,118.49,118.54,118.42,118.47,18210.0,107.3508,107.3961,107.2874,107.3327,18210.0
2023-12-07 12:30:00,118.49,118.55,118.48,118.51,8075.0,107.3508,107.4051,107.3417,107.3689,8075.0
2023-12-07 12:35:00,118.49,118.57,118.47,118.51,8013.0,107.3508,107.4233,107.3327,107.3689,8013.0
2023-12-07 12:40:00,118.51,118.51,118.13,118.15,14043.0,107.3689,107.3689,107.0246,107.0427,14043.0
2023-12-07 12:45:00,118.13,118.24,118.06,118.15,47844.0,107.0246,107.1243,106.9612,107.0427,47844.0
2023-12-07 12:50:00,118.16,118.16,117.85,117.85,25756.0,107.0518,107.0518,106.771,106.771,25756.0
2023-12-07 12:55:00,117.86,118.0,117.84,117.96,10146.0,106.78,106.9068,106.7619,106.8706,10146.0
2023-12-07 13:00:00,117.94,118.03,117.93,117.99,13656.0,106.8525,106.934,106.8434,106.8978,13656.0
2023-12-07 13:05:00,118.0,118.01,117.77,117.78,7885.0,106.9068,106.9159,106.6985,106.7075,7885.0
2023-12-07 13:10:00,117.79,117.96,117.76,117.96,10827.0,106.7166,106.8706,106.6894,106.8706,10827.0
2023-12-07 13:15:00,117.98,117.98,117.87,117.9,9839.0,106.8887,106.8887,106.7891,106.8162,9839.0
2023-12-07 13:20:00,117.86,117.86,117.66,117.72,10123.0,106.78,106.78,106.5988,106.6532,10123.0
2023-12-07 13:25:00,117.73,117.73,117.54,117.57,9375.0,106.6622,106.6622,106.4901,106.5173,9375.0
2023-12-07 13:30:00,117.58,117.75,117.58,117.73,14960.0,106.5263,106.6804,106.5263,106.6622,14960.0
2023-12-07 13:35:00,117.75,117.8,117.68,117.73,5929.0,106.6804,106.7257,106.6169,106.6622,5929.0
2023-12-07 13:40:00,117.73,117.79,117.72,117.76,8661.0,106.6622,106.7166,106.6532,106.6894,8661.0
2023-12-07 13:45:00,117.76,117.95,117.71,117.93,16661.0,106.6894,106.8615,106.6441,106.8434,16661.0
2023-12-07 13:50:00,117.95,118.01,117.9,118.01,18483.0,106.8615,106.9159,106.8162,106.9159,18483.0
2023-12-07 13:55:00,118.0,118.01,117.88,117.9,19496.0,106.9068,106.9159,106.7981,106.8162,19496.0
2023-12-07 14:00:00,117.88,117.88,117.63,117.63,8181.0,106.7981,106.7981,106.5716,106.5716,8181.0
2023-12-07 14:05:00,117.63,117.65,117.48,117.52,8259.0,106.5716,106.5898,106.4357,106.472,8259.0
2023-12-07 14:10:00,117.49,117.68,117.45,117.61,11315.0,106.4448,106.6169,106.4086,106.5535,11315.0
2023-12-07 14:15:00,117.6,117.64,117.54,117.55,7853.0,106.5445,106.5807,106.4901,106.4992,7853.0
2023-12-07 14:20:00,117.54,117.59,117.5,117.52,12001.0,106.4901,106.5354,106.4539,106.472,12001.0
2023-12-07 14:25:00,117.48,117.51,117.43,117.5,15395.0,106.4357,106.4629,106.3904,106.4539,15395.0
2023-12-07 14:30:00,117.51,117.59,117.45,117.55,9204.0,106.4629,106.5354,106.4086,106.4992,9204.0
2023-12-07 14:35:00,117.53,117.54,117.49,117.52,6470.0,106.481,106.4901,106.4448,106.472,6470.0
2023-12-07 14:40:00,117.54,117.71,117.47,117.71,26942.0,106.4901,106.6441,106.4267,106.6441,26942.0
2023-12-07 14:45:00,117.7,117.96,117.68,117.96,22988.0,106.6351,106.8706,106.6169,106.8706,22988.0
2023-12-07 14:50:00,117.96,118.01,117.72,117.73,16008.0,106.8706,106.9159,106.6532,106.6622,16008.0
2023-12-07 14:55:00,117.73,117.88,117.73,117.88,9317.0,106.6622,106.7981,106.6622,106.7981,9317.0
2023-12-07 15:00:00,117.87,118.15,117.86,118.14,14817.0,106.7891,107.0427,106.78,107.0337,14817.0
2023-12-07 15:05:00,118.14,118.23,118.07,118.22,10821.0,107.0337,107.1152,106.9703,107.1062,10821.0
2023-12-07 15:10:00,118.22,118.3,118.13,118.22,43708.0,107.1062,107.1786,107.0246,107.1062,43708.0
2023-12-07 15:15:00,118.22,118.26,118.16,118.19,17084.0,107.1062,107.1424,107.0518,107.079,17084.0
2023-12-07 15:20:00,118.18,118.22,118.11,118.16,20683.0,107.0699,107.1062,107.0065,107.0518,20683.0
2023-12-07 15:25:00,118.15,118.19,118.03,118.09,16911.0,107.0427,107.079,106.934,106.9884,16911.0
2023-12-07 15:30:00,118.07,118.1,117.78,117.83,14843.0,106.9703,106.9974,106.7075,106.7528,14843.0
2023-12-07 15:35:00,117.81,117.88,117.75,117.87,18530.0,106.7347,106.7981,106.6804,106.7891,18530.0
2023-12-07 15:40:00,117.87,117.97,117.84,117.91,22787.0,106.7891,106.8797,106.7619,106.8253,22787.0
2023-12-07 15:45:00,117.88,117.96,117.66,117.73,42435.0,106.7981,106.8706,106.5988,106.6622,42435.0
2023-12-07 15:50:00,117.74,117.75,117.55,117.65,35732.0,106.6713,106.6804,106.4992,106.5898,35732.0
2023-12-07 15:55:00,117.65,117.79,117.63,117.64,89509.0,106.5898,106.7166,106.5716,106.5807,89509.0
2023-12-08 09:30:00,118.25,119.17,116.57,117.59,186888.0,107.1333,107.9669,105.6113,106.5354,186888.0
2023-12-08 09:35:00,117.69,117.99,116.83,116.92,85613.0,106.626,106.8978,105.8468,105.9284,85613.0
2023-12-08 09:40:00,116.8,118.11,116.8,117.98,55745.0,105.8197,107.0065,105.8197,106.8887,55745.0
2023-12-08 09:45:00,117.95,118.12,117.79,118.04,43282.0,106.8615,107.0156,106.7166,106.9431,43282.0
2023-12-08 09:50:00,118.04,118.07,117.36,117.51,40962.0,106.9431,106.9703,106.327,106.4629,40962.0
2023-12-08 09:55:00,117.46,117.83,117.42,117.5,65039.0,106.4176,106.7528,106.3814,106.4539,65039.0
2023-12-08 10:00:00,117.57,117.97,117.49,117.81,42568.0,106.5173,106.8797,106.4448,106.7347,42568.0
2023-12-08 10:05:00,117.85,117.91,117.49,117.73,46577.0,106.771,106.8253,106.4448,106.6622,46577.0
2023-12-08 10:10:00,117.7,117.74,117.5,117.54,73368.0,106.6351,106.6713,106.4539,106.4901,73368.0
2023-12-08 10:15:00,117.55,117.64,117.37,117.58,61108.0,106.4992,106.5807,106.3361,106.5263,61108.0
2023-12-08 10:20:00,117.58,117.62,117.34,117.34,64696.0,106.5263,106.5626,106.3089,106.3089,64696.0
2023-12-08 10:25:00,117.3,117.34,116.92,117.0,40677.0,106.2727,106.3089,105.9284,106.0009,40677.0
2023-12-08 10:30:00,117.0,117.02,116.5,116.5,46353.0,106.0009,106.019,105.5479,105.5479,46353.0
2023-12-08 10:35:00,116.51,116.51,115.97,116.05,40796.0,105.5569,105.5569,105.0677,105.1402,40796.0
2023-12-08 10:40:00,116.03,116.13,115.76,115.82,37957.0,105.122,105.2126,104.8774,104.9318,37957.0
2023-12-08 10:45:00,115.82,115.91,115.35,115.52,33620.0,104.9318,105.0133,104.506,104.66,33620.0
2023-12-08 10:50:00,115.53,115.61,115.19,115.57,30680.0,104.6691,104.7415,104.361,104.7053,30680.0
2023-12-08 10:55:00,115.57,115.57,115.31,115.44,25226.0,104.7053,104.7053,104.4697,104.5875,25226.0
2023-12-08 11:00:00,115.4,116.01,115.34,115.83,35788.0,104.5513,105.1039,104.4969,104.9408,35788.0
2023-12-08 11:05:00,115.82,115.82,115.38,115.51,40396.0,104.9318,104.9318,104.5332,104.6509,40396.0
2023-12-08 11:10:00,115.51,115.61,115.38,115.38,24295.0,104.6509,104.7415,104.5332,104.5332,24295.0
2023-12-08 11:15:00,115.4,115.42,115.08,115.08,34268.0,104.5513,104.5694,104.2614,104.2614,34268.0
2023-12-08 11:20:00,115.09,115.09,114.79,114.88,41278.0,104.2704,104.2704,103.9986,104.0802,41278.0
2023-12-08 11:25:00,114.84,114.86,114.66,114.85,24783.0,104.0439,104.062,103.8808,104.053,24783.0
2023-12-08 11:30:00,114.87,114.89,114.67,114.7,16947.0,104.0711,104.0892,103.8899,103.9171,16947.0
2023-12-08 11:35:00,114.73,114.85,114.57,114.64,26910.0,103.9443,104.053,103.7993,103.8627,26910.0
2023-12-08 11:40:00,114.61,115.04,114.49,115.04,30585.0,103.8355,104.2251,103.7268,104.2251,30585.0
2023-12-08 11:45:00,115.04,115.34,115.01,115.17,29904.0,104.2251,104.4969,104.1979,104.3429,29904.0
2023-12-08 11:50:00,115.16,115.2,114.97,115.15,22668.0,104.3338,104.3701,104.1617,104.3248,22668.0
2023-12-08 11:55:00,115.15,115.29,115.12,115.12,20362.0,104.3248,104.4516,104.2976,104.2976,20362.0
2023-12-08 12:00:00,115.16,115.31,115.08,115.25,26643.0,104.3338,104.4697,104.2614,104.4154,26643.0
2023-12-08 12:05:00,115.25,115.25,114.7,114.74,319560.0,104.4154,104.4154,103.9171,103.9533,319560.0
2023-12-08 12:10:00,114.76,114.78,114.55,114.6,32016.0,103.9714,103.9896,103.7812,103.8265,32016.0
2023-12-08 12:15:00,114.57,115.1,114.53,115.1,24025.0,103.7993,104.2795,103.7631,104.2795,24025.0
2023-12-08 12:20:00,115.11,115.17,114.87,114.87,13235.0,104.2885,104.3429,104.0711,104.0711,13235.0
2023-12-08 12:25:00,114.85,114.9,114.73,114.73,18580.0,104.053,104.0983,103.9443,103.9443,18580.0
2023-12-08 12:30:00,114.79,114.99,114.71,114.75,25154.0,103.9986,104.1798,103.9261,103.9624,25154.0
2023-12-08 12:35:00,114.77,114.98,114.76,114.97,26896.0,103.9805,104.1708,103.9714,104.1617,26896.0
2023-12-08 12:40:00,114.97,115.06,114.93,115.02,21673.0,104.1617,104.2432,104.1255,104.207,21673.0
2023-12-08 12:45:00,115.02,115.26,115.02,115.07,18665.0,104.207,104.4244,104.207,104.2523,18665.0
2023-12-08 12:50:00,115.09,115.15,115.03,115.15,10752.0,104.2704,104.3248,104.2161,104.3248,10752.0
2023-12-08 12:55:00,115.15,115.37,115.14,115.33,20148.0,104.3248,104.5241,104.3157,104.4879,20148.0
2023-12-08 13:00:00,115.32,115.45,115.2,115.33,31698.0,104.4788,104.5966,104.3701,104.4879,31698.0
2023-12-08 13:05:00,115.33,115.43,115.31,115.34,20811.0,104.4879,104.5785,104.4697,104.4969,20811.0
2023-12-08 13:10:00,115.35,115.47,115.34,115.43,28898.0,104.506,104.6147,104.4969,104.5785,28898.0
2023-12-08 13:15:00,115.42,115.48,115.31,115.46,17037.0,104.5694,104.6238,104.4697,104.6056,17037.0
2023-12-08 13:20:00,115.48,115.53,115.33,115.36,16524.0,104.6238,104.6691,104.4879,104.515,16524.0
2023-12-08 13:25:00,115.36,115.43,115.32,115.35,18005.0,104.515,104.5785,104.4788,104.506,18005.0
2023-12-08 13:30:00,115.35,115.35,115.11,115.11,11741.0,104.506,104.506,104.2885,104.2885,11741.0
2023-12-08 13:35:00,115.1,115.14,114.91,114.98,13159.0,104.2795,104.3157,104.1073,104.1708,13159.0
2023-12-08 13:40:00,114.93,115.08,114.9,115.0,14362.0,104.1255,104.2614,104.0983,104.1889,14362.0
2023-12-08 13:45:00,114.98,115.13,114.98,115.13,10861.0,104.1708,104.3067,104.1708,104.3067,10861.0
2023-12-08 13:50:00,115.14,115.36,115.0,115.29,42054.0,104.3157,104.515,104.1889,104.4516,42054.0
2023-12-08 13:55:00,115.34,115.65,115.3,115.64,102447.0,104.4969,104.7778,104.4607,104.7687,102447.0
2023-12-08 14:00:00,115.64,115.65,115.49,115.53,14689.0,104.7687,104.7778,104.6328,104.6691,14689.0
2023-12-08 14:05:00,115.51,115.82,115.5,115.8,19908.0,104.6509,104.9318,104.6419,104.9137,19908.0
2023-12-08 14:10:00,115.8,115.9,115.68,115.68,23003.0,104.9137,105.0043,104.805,104.805,23003.0
2023-12-08 14:15:00,115.67,115.79,115.6,115.79,9846.0,104.7959,104.9046,104.7325,104.9046,9846.0
2023-12-08 14:20:00,115.81,115.87,115.73,115.79,30858.0,104.9227,104.9771,104.8503,104.9046,30858.0
2023-12-08 14:25:00,115.79,115.88,115.75,115.85,24919.0,104.9046,104.9861,104.8684,104.959,24919.0
2023-12-08 14:30:00,115.88,116.21,115.88,116.18,18231.0,104.9861,105.2851,104.9861,105.2579,18231.0
2023-12-08 14:35:00,116.21,116.21,115.97,116.09,9440.0,105.2851,105.2851,105.0677,105.1764,9440.0
2023-12-08 14:40:00,116.1,116.12,115.98,116.12,14993.0,105.1855,105.2036,105.0767,105.2036,14993.0
2023-12-08 14:45:00,116.1,116.1,115.72,115.74,19588.0,105.1855,105.1855,104.8412,104.8593,19588.0
2023-12-08 14:50:00,115.74,115.89,115.72,115.78,14764.0,104.8593,104.9952,104.8412,104.8956,14764.0
2023-12-08 14:55:00,115.76,115.9,115.73,115.9,13027.0,104.8774,105.0043,104.8503,105.0043,13027.0
2023-12-08 15:00:00,115.91,116.04,115.87,115.98,39741.0,105.0133,105.1311,104.9771,105.0767,39741.0
2023-12-08 15:05:00,115.97,116.16,115.79,116.12,35678.0,105.0677,105.2398,104.9046,105.2036,35678.0
2023-12-08 15:10:00,116.12,116.12,115.94,115.97,13021.0,105.2036,105.2036,105.0405,105.0677,13021.0
2023-12-08 15:15:00,115.97,116.06,115.97,115.98,17420.0,105.0677,105.1492,105.0677,105.0767,17420.0
2023-12-08 15:20:00,115.97,116.01,115.88,115.95,17242.0,105.0677,105.1039,104.9861,105.0496,17242.0
2023-12-08 15:25:00,115.95,116.08,115.94,116.07,16934.0,105.0496,105.1673,105.0405,105.1583,16934.0
2023-12-08 15:30:00,116.04,116.08,115.96,116.08,24303.0,105.1311,105.1673,105.0586,105.1673,24303.0
2023-12-08 15:35:00,116.08,116.43,116.07,116.3,33354.0,105.1673,105.4844,105.1583,105.3667,33354.0
2023-12-08 15:40:00,116.3,116.31,116.11,116.18,28243.0,105.3667,105.3757,105.1945,105.2579,28243.0
2023-12-08 15:45:00,116.17,116.26,116.06,116.08,57039.0,105.2489,105.3304,105.1492,105.1673,57039.0
2023-12-08 15:50:00,116.1,116.27,116.1,116.27,62861.0,105.1855,105.3395,105.1855,105.3395,62861.0
2023-12-08 15:55:00,116.27,116.31,116.04,116.05,169921.0,105.3395,105.3757,105.1311,105.1402,169921.0
2023-12-11 09:30:00,115.65,115.71,114.81,115.1,45700.0,104.7778,104.8321,104.0167,104.2795,45700.0
2023-12-11 09:35:00,115.2,115.56,115.2,115.4,20972.0,104.3701,104.6962,104.3701,104.5513,20972.0
2023-12-11 09:40:00,115.44,115.96,115.36,115.55,33718.0,104.5875,105.0586,104.515,104.6872,33718.0
2023-12-11 09:45:00,115.72,115.72,114.85,114.94,16505.0,104.8412,104.8412,104.053,104.1345,16505.0
2023-12-11 09:50:00,115.01,115.02,114.42,114.61,17177.0,104.1979,104.207,103.6634,103.8355,17177.0
2023-12-11 09:55:00,114.7,114.94,114.5,114.87,11403.0,103.9171,104.1345,103.7359,104.0711,11403.0
2023-12-11 10:00:00,114.89,115.22,114.89,114.98,17864.0,104.0892,104.3882,104.0892,104.1708,17864.0
2023-12-11 10:05:00,114.98,115.17,114.81,115.09,21098.0,104.1708,104.3429,104.0167,104.2704,21098.0
2023-12-11 10:10:00,115.04,115.35,115.0,115.31,35768.0,104.2251,104.506,104.1889,104.4697,35768.0
2023-12-11 10:15:00,115.35,115.51,115.25,115.45,20999.0,104.506,104.6509,104.4154,104.5966,20999.0
2023-12-11 10:20:00,115.48,115.6,115.3,115.31,29585.0,104.6238,104.7325,104.4607,104.4697,29585.0
2023-12-11 10:25:00,115.3,115.3,115.05,115.11,9059.0,104.4607,104.4607,104.2342,104.2885,9059.0
2023-12-11 10:30:00,115.14,115.21,115.01,115.17,9373.0,104.3157,104.3791,104.1979,104.3429,9373.0
2023-12-11 10:35:00,115.17,115.25,114.98,115.07,18134.0,104.3429,104.4154,104.1708,104.2523,18134.0
2023-12-11 10:40:00,115.12,115.17,115.06,115.1,7587.0,104.2976,104.3429,104.2432,104.2795,7587.0
2023-12-11 10:45:00,115.11,115.12,114.85,114.93,16391.0,104.2885,104.2976,104.053,104.1255,16391.0
2023-12-11 10:50:00,114.91,114.95,114.79,114.89,12163.0,104.1073,104.1436,103.9986,104.0892,12163.0
2023-12-11 10:55:00,114.87,115.11,114.85,115.07,17567.0,104.0711,104.2885,104.053,104.2523,17567.0
2023-12-11 11:00:00,115.08,115.2,115.06,115.19,10814.0,104.2614,104.3701,104.2432,104.361,10814.0
2023-12-11 11:05:00,115.16,115.24,115.07,115.2,52637.0,104.3338,104.4063,104.2523,104.3701,52637.0
2023-12-11 11:10:00,115.19,115.36,115.19,115.36,25746.0,104.361,104.515,104.361,104.515,25746.0
2023-12-11 11:15:00,115.34,115.42,115.24,115.39,26373.0,104.4969,104.5694,104.4063,104.5422,26373.0
2023-12-11 11:20:00,115.43,115.51,115.27,115.29,41773.0,104.5785,104.6509,104.4335,104.4516,41773.0
2023-12-11 11:25:00,115.31,115.37,115.03,115.09,29914.0,104.4697,104.5241,104.2161,104.2704,29914.0
2023-12-11 11:30:00,115.11,115.23,115.03,115.19,19162.0,104.2885,104.3973,104.2161,104.361,19162.0
2023-12-11 11:35:00,115.2,115.41,115.2,115.3,40835.0,104.3701,104.5603,104.3701,104.4607,40835.0
2023-12-11 11:40:00,115.29,115.4,115.17,115.24,18116.0,104.4516,104.5513,104.3429,104.4063,18116.0
2023-12-11 11:45:00,115.24,115.32,115.22,115.25,20169.0,104.4063,104.4788,104.3882,104.4154,20169.0
2023-12-11 11:50:00,115.26,115.33,115.21,115.32,16713.0,104.4244,104.4879,104.3791,104.4788,16713.0
2023-12-11 11:55:00,115.32,115.37,115.26,115.27,19458.0,104.4788,104.5241,104.4244,104.4335,19458.0
2023-12-11 12:00:00,115.28,115.28,114.98,114.98,16677.0,104.4426,104.4426,104.1708,104.1708,16677.0
2023-12-11 12:05:00,114.98,115.12,114.97,115.12,12434.0,104.1708,104.2976,104.1617,104.2976,12434.0
2023-12-11 12:10:00,115.12,115.27,115.09,115.2,50366.0,104.2976,104.4335,104.2704,104.3701,50366.0
2023-12-11 12:15:00,115.2,115.23,115.12,115.14,16629.0,104.3701,104.3973,104.2976,104.3157,16629.0
2023-12-11 12:20:00,115.12,115.27,115.08,115.08,237078.0,104.2976,104.4335,104.2614,104.2614,237078.0
2023-12-11 12:25:00,115.1,115.11,115.04,115.06,21707.0,104.2795,104.2885,104.2251,104.2432,21707.0
2023-12-11 12:30:00,115.08,115.1,115.02,115.05,13211.0,104.2614,104.2795,104.207,104.2342,13211.0
2023-12-11 12:35:00,115.06,115.07,114.92,114.97,16109.0,104.2432,104.2523,104.1164,104.1617,16109.0
2023-12-11 12:40:00,114.96,114.96,114.86,114.88,18238.0,104.1526,104.1526,104.062,104.0802,18238.0
2023-12-11 12:45:00,114.88,114.88,114.69,114.7,11849.0,104.0802,104.0802,103.908,103.9171,11849.0
2023-12-11 12:50:00,114.71,114.78,114.66,114.72,21530.0,103.9261,103.9896,103.8808,103.9352,21530.0
2023-12-11 12:55:00,114.73,114.73,114.61,114.62,13104.0,103.9443,103.9443,103.8355,103.8446,13104.0
2023-12-11 13:00:00,114.62,114.62,114.36,114.38,19293.0,103.8446,103.8446,103.609,103.6272,19293.0
2023-12-11 13:05:00,114.36,114.36,114.1,114.14,33911.0,103.609,103.609,103.3735,103.4097,33911.0
2023-12-11 13:10:00,114.11,114.64,114.1,114.62,32048.0,103.3825,103.8627,103.3735,103.8446,32048.0
2023-12-11 13:15:00,114.63,114.69,114.55,114.55,25577.0,103.8537,103.908,103.7812,103.7812,25577.0
2023-12-11 13:20:00,114.53,114.61,114.41,114.41,14619.0,103.7631,103.8355,103.6543,103.6543,14619.0
2023-12-11 13:25:00,114.42,114.69,114.41,114.69,15996.0,103.6634,103.908,103.6543,103.908,15996.0
2023-12-11 13:30:00,114.68,114.68,114.54,114.66,19737.0,103.899,103.899,103.7721,103.8808,19737.0
2023-12-11 13:35:00,114.67,114.75,114.61,114.63,12534.0,103.8899,103.9624,103.8355,103.8537,12534.0
2023-12-11 13:40:00,114.63,114.67,114.6,114.63,16312.0,103.8537,103.8899,103.8265,103.8537,16312.0
2023-12-11 13:45:00,114.58,114.61,114.48,114.59,31198.0,103.8084,103.8355,103.7178,103.8174,31198.0
2023-12-11 13:50:00,114.59,114.6,114.49,114.51,27002.0,103.8174,103.8265,103.7268,103.7449,27002.0
2023-12-11 13:55:00,114.49,114.51,114.39,114.45,14182.0,103.7268,103.7449,103.6362,103.6906,14182.0
2023-12-11 14:00:00,114.48,114.52,114.42,114.48,14986.0,103.7178,103.754,103.6634,103.7178,14986.0
2023-12-11 14:05:00,114.47,114.56,114.37,114.56,24358.0,103.7087,103.7902,103.6181,103.7902,24358.0
2023-12-11 14:10:00,114.54,114.55,114.43,114.49,23477.0,103.7721,103.7812,103.6725,103.7268,23477.0
2023-12-11 14:15:00,114.5,114.51,114.3,114.39,16442.0,103.7359,103.7449,103.5547,103.6362,16442.0
2023-12-11 14:20:00,114.41,114.51,114.38,114.43,15943.0,103.6543,103.7449,103.6272,103.6725,15943.0
2023-12-11 14:25:00,114.44,114.63,114.43,114.62,22365.0,103.6815,103.8537,103.6725,103.8446,22365.0
2023-12-11 14:30:00,114.58,114.7,114.55,114.65,14295.0,103.8084,103.9171,103.7812,103.8718,14295.0
2023-12-11 14:35:00,114.64,114.65,114.44,114.51,14082.0,103.8627,103.8718,103.6815,103.7449,14082.0
2023-12-11 14:40:00,114.51,114.61,114.44,114.5,18897.0,103.7449,103.8355,103.6815,103.7359,18897.0
2023-12-11 14:45:00,114.51,114.67,114.51,114.65,21177.0,103.7449,103.8899,103.7449,103.8718,21177.0
2023-12-11 14:50:00,114.65,114.67,114.55,114.56,13739.0,103.8718,103.8899,103.7812,103.7902,13739.0
2023-12-11 14:55:00,114.57,114.6,114.51,114.55,16399.0,103.7993,103.8265,103.7449,103.7812,16399.0
2023-12-11 15:00:00,114.55,114.63,114.5,114.61,14209.0,103.7812,103.8537,103.7359,103.8355,14209.0
2023-12-11 15:05:00,114.61,114.64,114.57,114.59,18467.0,103.8355,103.8627,103.7993,103.8174,18467.0
2023-12-11 15:10:00,114.58,114.59,114.43,114.49,28156.0,103.8084,103.8174,103.6725,103.7268,28156.0
2023-12-11 15:15:00,114.49,114.53,114.46,114.5,25275.0,103.7268,103.7631,103.6996,103.7359,25275.0
2023-12-11 15:20:00,114.49,114.49,114.37,114.38,15090.0,103.7268,103.7268,103.6181,103.6272,15090.0
2023-12-11 15:25:00,114.38,114.43,114.36,114.41,19901.0,103.6272,103.6725,103.609,103.6543,19901.0
2023-12-11 15:30:00,114.41,114.42,114.19,114.21,21477.0,103.6543,103.6634,103.455,103.4731,21477.0
2023-12-11 15:35:00,114.18,114.32,114.18,114.3,20983.0,103.446,103.5728,103.446,103.5547,20983.0
2023-12-11 15:40:00,114.3,114.39,114.26,114.3,31735.0,103.5547,103.6362,103.5184,103.5547,31735.0
2023-12-11 15:45:00,114.3,114.33,114.15,114.17,43436.0,103.5547,103.5819,103.4188,103.4369,43436.0
2023-12-11 15:50:00,114.16,114.33,114.15,114.29,71165.0,103.4278,103.5819,103.4188,103.5456,71165.0
2023-12-11 15:55:00,114.29,114.56,114.29,114.51,134223.0,103.5456,103.7902,103.5456,103.7449,134223.0
2023-12-12 09:30:00,114.3,114.4,113.35,113.96,68012.0,103.5547,103.6453,102.694,103.2466,68012.0
2023-12-12 09:35:00,113.78,114.27,113.72,113.73,13204.0,103.0836,103.5275,103.0292,103.0383,13204.0
2023-12-12 09:40:00,113.85,114.48,113.69,114.04,35097.0,103.147,103.7178,103.002,103.3191,35097.0
2023-12-12 09:45:00,114.18,114.44,114.08,114.28,21495.0,103.446,103.6815,103.3554,103.5366,21495.0
2023-12-12 09:50:00,114.32,114.44,114.11,114.19,12530.0,103.5728,103.6815,103.3825,103.455,12530.0
2023-12-12 09:55:00,114.18,114.22,113.82,113.87,18732.0,103.446,103.4822,103.1198,103.1651,18732.0
2023-12-12 10:00:00,113.88,114.17,113.73,114.07,45768.0,103.1742,103.4369,103.0383,103.3463,45768.0
2023-12-12 10:05:00,114.1,114.2,113.98,114.13,13235.0,103.3735,103.4641,103.2648,103.4007,13235.0
2023-12-12 10:10:00,114.14,114.15,113.81,113.94,20584.0,103.4097,103.4188,103.1107,103.2285,20584.0
2023-12-12 10:15:00,113.93,114.05,113.74,113.96,14178.0,103.2195,103.3282,103.0473,103.2466,14178.0
2023-12-12 10:20:00,113.91,113.92,113.79,113.79,9262.0,103.2013,103.2104,103.0926,103.0926,9262.0
2023-12-12 10:25:00,113.82,113.94,113.79,113.94,12136.0,103.1198,103.2285,103.0926,103.2285,12136.0
2023-12-12 10:30:00,113.88,113.95,113.74,113.89,16080.0,103.1742,103.2376,103.0473,103.1832,16080.0
2023-12-12 10:35:00,113.88,114.03,113.85,113.97,15049.0,103.1742,103.3101,103.147,103.2557,15049.0
2023-12-12 10:40:00,113.99,114.03,113.9,114.03,14961.0,103.2738,103.3101,103.1923,103.3101,14961.0
2023-12-12 10:45:00,114.02,114.09,113.96,114.01,17737.0,103.301,103.3644,103.2466,103.2919,17737.0
2023-12-12 10:50:00,114.01,114.02,113.74,113.75,25127.0,103.2919,103.301,103.0473,103.0564,25127.0
2023-12-12 10:55:00,113.73,113.82,113.62,113.78,19261.0,103.0383,103.1198,102.9386,103.0836,19261.0
2023-12-12 11:00:00,113.79,113.9,113.78,113.87,10188.0,103.0926,103.1923,103.0836,103.1651,10188.0
2023-12-12 11:05:00,113.89,113.95,113.7,113.95,14532.0,103.1832,103.2376,103.0111,103.2376,14532.0
2023-12-12 11:10:00,113.94,114.09,113.93,113.95,15489.0,103.2285,103.3644,103.2195,103.2376,15489.0
2023-12-12 11:15:00,113.95,113.99,113.9,113.93,23540.0,103.2376,103.2738,103.1923,103.2195,23540.0
2023-12-12 11:20:00,113.96,114.01,113.92,113.92,17879.0,103.2466,103.2919,103.2104,103.2104,17879.0
2023-12-12 11:25:00,113.95,113.97,113.67,113.69,25928.0,103.2376,103.2557,102.9839,103.002,25928.0
2023-12-12 11:30:00,113.69,113.78,113.67,113.73,14857.0,103.002,103.0836,102.9839,103.0383,14857.0
2023-12-12 11:35:00,113.75,113.96,113.75,113.95,14661.0,103.0564,103.2466,103.0564,103.2376,14661.0
2023-12-12 11:40:00,113.93,113.95,113.74,113.76,17186.0,103.2195,103.2376,103.0473,103.0655,17186.0
2023-12-12 11:45:00,113.75,113.77,113.6,113.61,13267.0,103.0564,103.0745,102.9205,102.9296,13267.0
2023-12-12 11:50:00,113.6,113.7,113.56,113.66,24046.0,102.9205,103.0111,102.8843,102.9749,24046.0
2023-12-12 11:55:00,113.67,113.7,113.58,113.67,14469.0,102.9839,103.0111,102.9024,102.9839,14469.0
2023-12-12 12:00:00,113.68,113.69,113.47,113.53,20461.0,102.993,103.002,102.8027,102.8571,20461.0
2023-12-12 12:05:00,113.53,113.57,113.49,113.54,8912.0,102.8571,102.8933,102.8208,102.8661,8912.0
2023-12-12 12:10:00,113.58,113.67,113.56,113.65,18075.0,102.9024,102.9839,102.8843,102.9658,18075.0
2023-12-12 12:15:00,113.67,113.82,113.65,113.76,10359.0,102.9839,103.1198,102.9658,103.0655,10359.0
2023-12-12 12:20:00,113.75,113.78,113.64,113.73,7769.0,103.0564,103.0836,102.9567,103.0383,7769.0
2023-12-12 12:25:00,113.72,113.83,113.72,113.81,11506.0,103.0292,103.1289,103.0292,103.1107,11506.0
2023-12-12 12:30:00,113.82,113.82,113.7,113.77,6916.0,103.1198,103.1198,103.0111,103.0745,6916.0
2023-12-12 12:35:00,113.77,113.77,113.6,113.6,7732.0,103.0745,103.0745,102.9205,102.9205,7732.0
2023-12-12 12:40:00,113.58,113.59,113.49,113.5,10024.0,102.9024,102.9114,102.8208,102.8299,10024.0
2023-12-12 12:45:00,113.53,113.57,113.5,113.51,8545.0,102.8571,102.8933,102.8299,102.839,8545.0
2023-12-12 12:50:00,113.54,113.59,113.48,113.5,9742.0,102.8661,102.9114,102.8118,102.8299,9742.0
2023-12-12 12:55:00,113.5,113.52,113.39,113.48,16829.0,102.8299,102.848,102.7302,102.8118,16829.0
2023-12-12 13:00:00,113.46,113.55,113.44,113.51,10590.0,102.7937,102.8752,102.7755,102.839,10590.0
2023-12-12 13:05:00,113.53,113.59,113.51,113.58,8094.0,102.8571,102.9114,102.839,102.9024,8094.0
2023-12-12 13:10:00,113.56,113.6,113.47,113.55,14780.0,102.8843,102.9205,102.8027,102.8752,14780.0
2023-12-12 13:15:00,113.55,113.58,113.43,113.52,13802.0,102.8752,102.9024,102.7665,102.848,13802.0
2023-12-12 13:20:00,113.47,113.49,113.4,113.4,9734.0,102.8027,102.8208,102.7393,102.7393,9734.0
2023-12-12 13:25:00,113.38,113.4,113.3,113.36,14734.0,102.7212,102.7393,102.6487,102.7031,14734.0
2023-12-12 13:30:00,113.34,113.47,113.3,113.47,15090.0,102.6849,102.8027,102.6487,102.8027,15090.0
2023-12-12 13:35:00,113.5,113.51,113.43,113.43,8485.0,102.8299,102.839,102.7665,102.7665,8485.0
2023-12-12 13:40:00,113.47,113.5,113.41,113.45,21350.0,102.8027,102.8299,102.7484,102.7846,21350.0
2023-12-12 13:45:00,113.45,113.52,113.33,113.34,12771.0,102.7846,102.848,102.6759,102.6849,12771.0
2023-12-12 13:50:00,113.34,113.37,113.27,113.36,15095.0,102.6849,102.7121,102.6215,102.7031,15095.0
2023-12-12 13:55:00,113.34,113.54,113.31,113.51,9687.0,102.6849,102.8661,102.6578,102.839,9687.0
2023-12-12 14:00:00,113.51,113.52,113.42,113.42,18803.0,102.839,102.848,102.7574,102.7574,18803.0
2023-12-12 14:05:00,113.42,113.5,113.37,113.38,14498.0,102.7574,102.8299,102.7121,102.7212,14498.0
2023-12-12 14:10:00,113.37,113.59,113.34,113.53,31156.0,102.7121,102.9114,102.6849,102.8571,31156.0
2023-12-12 14:15:00,113.55,113.66,113.52,113.58,20319.0,102.8752,102.9749,102.848,102.9024,20319.0
2023-12-12 14:20:00,113.58,113.7,113.56,113.66,18910.0,102.9024,103.0111,102.8843,102.9749,18910.0
2023-12-12 14:25:00,113.67,113.67,113.47,113.47,24479.0,102.9839,102.9839,102.8027,102.8027,24479.0
2023-12-12 14:30:00,113.49,113.63,113.36,113.38,13907.0,102.8208,102.9477,102.7031,102.7212,13907.0
2023-12-12 14:35:00,113.39,113.53,113.36,113.51,14496.0,102.7302,102.8571,102.7031,102.839,14496.0
2023-12-12 14:40:00,113.51,113.65,113.5,113.53,36971.0,102.839,102.9658,102.8299,102.8571,36971.0
2023-12-12 14:45:00,113.5,113.61,113.46,113.59,15444.0,102.8299,102.9296,102.7937,102.9114,15444.0
2023-12-12 14:50:00,113.58,113.59,113.51,113.56,19242.0,102.9024,102.9114,102.839,102.8843,19242.0
2023-12-12 14:55:00,113.56,113.66,113.55,113.66,10282.0,102.8843,102.9749,102.8752,102.9749,10282.0
2023-12-12 15:00:00,113.66,113.71,113.6,113.7,16502.0,102.9749,103.0202,102.9205,103.0111,16502.0
2023-12-12 15:05:00,113.7,113.74,113.57,113.62,19110.0,103.0111,103.0473,102.8933,102.9386,19110.0
2023-12-12 15:10:00,113.6,113.66,113.57,113.61,18635.0,102.9205,102.9749,102.8933,102.9296,18635.0
2023-12-12 15:15:00,113.62,113.68,113.61,113.61,25944.0,102.9386,102.993,102.9296,102.9296,25944.0
2023-12-12 15:20:00,113.61,113.64,113.59,113.6,18515.0,102.9296,102.9567,102.9114,102.9205,18515.0
2023-12-12 15:25:00,113.61,113.78,113.61,113.77,11648.0,102.9296,103.0836,102.9296,103.0745,11648.0
2023-12-12 15:30:00,113.77,113.92,113.75,113.87,18371.0,103.0745,103.2104,103.0564,103.1651,18371.0
2023-12-12 15:35:00,113.84,113.87,113.72,113.73,22478.0,103.1379,103.1651,103.0292,103.0383,22478.0
2023-12-12 15:40:00,113.71,113.74,113.67,113.72,23234.0,103.0202,103.0473,102.9839,103.0292,23234.0
2023-12-12 15:45:00,113.72,113.9,113.69,113.82,39118.0,103.0292,103.1923,103.002,103.1198,39118.0
2023-12-12 15:50:00,113.81,114.01,113.79,113.95,85646.0,103.1107,103.2919,103.0926,103.2376,85646.0
2023-12-12 15:55:00,113.92,114.0,113.79,113.96,221087.0,103.2104,103.2829,103.0926,103.2466,221087.0
2023-12-13 09:30:00,114.15,114.27,113.07,113.57,65483.0,103.4188,103.5275,102.4403,102.8933,65483.0
2023-12-13 09:35:00,113.65,113.65,113.18,113.33,10752.0,102.9658,102.9658,102.54,102.6759,10752.0
2023-12-13 09:40:00,113.32,113.54,113.16,113.29,15011.0,102.6668,102.8661,102.5219,102.6396,15011.0
2023-12-13 09:45:00,113.24,113.55,113.17,113.5,14300.0,102.5943,102.8752,102.5309,102.8299,14300.0
2023-12-13 09:50:00,113.44,113.45,113.03,113.04,21129.0,102.7755,102.7846,102.4041,102.4131,21129.0
2023-12-13 09:55:00,113.08,113.21,113.06,113.14,24878.0,102.4494,102.5672,102.4313,102.5037,24878.0
2023-12-13 10:00:00,113.14,113.28,113.07,113.28,17739.0,102.5037,102.6306,102.4403,102.6306,17739.0
2023-12-13 10:05:00,113.26,113.26,113.05,113.14,9587.0,102.6125,102.6125,102.4222,102.5037,9587.0
2023-12-13 10:10:00,113.17,113.19,112.97,113.18,68082.0,102.5309,102.549,102.3497,102.54,68082.0
2023-12-13 10:15:00,113.21,113.39,113.19,113.33,17141.0,102.5672,102.7302,102.549,102.6759,17141.0
2023-12-13 10:20:00,113.34,113.39,113.17,113.37,20499.0,102.6849,102.7302,102.5309,102.7121,20499.0
2023-12-13 10:25:00,113.39,113.52,113.38,113.44,38197.0,102.7302,102.848,102.7212,102.7755,38197.0
2023-12-13 10:30:00,113.45,113.69,113.43,113.57,51716.0,102.7846,103.002,102.7665,102.8933,51716.0
2023-12-13 10:35:00,113.6,113.8,113.55,113.73,14593.0,102.9205,103.1017,102.8752,103.0383,14593.0
2023-12-13 10:40:00,113.73,113.84,113.62,113.75,16752.0,103.0383,103.1379,102.9386,103.0564,16752.0
2023-12-13 10:45:00,113.77,113.94,113.76,113.94,16641.0,103.0745,103.2285,103.0655,103.2285,16641.0
2023-12-13 10:50:00,113.92,113.99,113.77,113.82,27869.0,103.2104,103.2738,103.0745,103.1198,27869.0
2023-12-13 10:55:00,113.82,113.82,113.58,113.68,9782.0,103.1198,103.1198,102.9024,102.993,9782.0
2023-12-13 11:00:00,113.76,113.97,113.67,113.96,10610.0,103.0655,103.2557,102.9839,103.2466,10610.0
2023-12-13 11:05:00,113.97,114.0,113.85,113.98,20222.0,103.2557,103.2829,103.147,103.2648,20222.0
2023-12-13 11:10:00,113.98,114.01,113.8,113.89,35602.0,103.2648,103.2919,103.1017,103.1832,35602.0
2023-12-13 11:15:00,113.93,113.95,113.82,113.9,13938.0,103.2195,103.2376,103.1198,103.1923,13938.0
2023-12-13 11:20:00,113.91,113.93,113.78,113.81,10063.0,103.2013,103.2195,103.0836,103.1107,10063.0
2023-12-13 11:25:00,113.8,113.86,113.68,113.75,24592.0,103.1017,103.156,102.993,103.0564,24592.0
2023-12-13 11:30:00,113.76,113.82,113.69,113.73,22622.0,103.0655,103.1198,103.002,103.0383,22622.0
2023-12-13 11:35:00,113.7,113.81,113.64,113.65,49029.0,103.0111,103.1107,102.9567,102.9658,49029.0
2023-12-13 11:40:00,113.66,113.72,113.49,113.5,16149.0,102.9749,103.0292,102.8208,102.8299,16149.0
2023-12-13 11:45:00,113.52,113.8,113.51,113.8,16062.0,102.848,103.1017,102.839,103.1017,16062.0
2023-12-13 11:50:00,113.8,113.9,113.77,113.79,9141.0,103.1017,103.1923,103.0745,103.0926,9141.0
2023-12-13 11:55:00,113.79,113.81,113.7,113.72,8428.0,103.0926,103.1107,103.0111,103.0292,8428.0
2023-12-13 12:00:00,113.75,113.78,113.66,113.67,6000.0,103.0564,103.0836,102.9749,102.9839,6000.0
2023-12-13 12:05:00,113.67,113.68,113.56,113.57,8653.0,102.9839,102.993,102.8843,102.8933,8653.0
2023-12-13 12:10:00,113.54,113.67,113.52,113.56,12974.0,102.8661,102.9839,102.848,102.8843,12974.0
2023-12-13 12:15:00,113.6,113.67,113.55,113.56,5439.0,102.9205,102.9839,102.8752,102.8843,5439.0
2023-12-13 12:20:00,113.58,113.64,113.55,113.57,11899.0,102.9024,102.9567,102.8752,102.8933,11899.0
2023-12-13 12:25:00,113.57,113.66,113.54,113.62,5306.0,102.8933,102.9749,102.8661,102.9386,5306.0
2023-12-13 12:30:00,113.61,113.61,113.5,113.53,12260.0,102.9296,102.9296,102.8299,102.8571,12260.0
2023-12-13 12:35:00,113.51,113.59,113.49,113.58,7306.0,102.839,102.9114,102.8208,102.9024,7306.0
2023-12-13 12:40:00,113.53,113.55,113.38,113.4,7942.0,102.8571,102.8752,102.7212,102.7393,7942.0
2023-12-13 12:45:00,113.39,113.54,113.38,113.5,6178.0,102.7302,102.8661,102.7212,102.8299,6178.0
2023-12-13 12:50:00,113.55,113.59,113.47,113.53,10858.0,102.8752,102.9114,102.8027,102.8571,10858.0
2023-12-13 12:55:00,113.52,113.54,113.25,113.27,5864.0,102.848,102.8661,102.6034,102.6215,5864.0
2023-12-13 13:00:00,113.31,113.32,113.08,113.13,19164.0,102.6578,102.6668,102.4494,102.4947,19164.0
2023-12-13 13:05:00,113.12,113.15,112.99,113.02,18788.0,102.4856,102.5128,102.3678,102.395,18788.0
2023-12-13 13:10:00,112.98,113.0,112.89,112.99,8211.0,102.3588,102.3769,102.2772,102.3678,8211.0
2023-12-13 13:15:00,112.98,113.08,112.96,112.97,19015.0,102.3588,102.4494,102.3407,102.3497,19015.0
2023-12-13 13:20:00,112.99,113.01,112.89,112.9,14635.0,102.3678,102.386,102.2772,102.2863,14635.0
2023-12-13 13:25:00,112.9,112.95,112.76,112.82,26339.0,102.2863,102.3316,102.1595,102.2138,26339.0
2023-12-13 13:30:00,112.8,112.92,112.79,112.86,17866.0,102.1957,102.3044,102.1866,102.2501,17866.0
2023-12-13 13:35:00,112.87,113.05,112.85,112.92,15035.0,102.2591,102.4222,102.241,102.3044,15035.0
2023-12-13 13:40:00,112.92,113.07,112.91,113.03,15374.0,102.3044,102.4403,102.2954,102.4041,15374.0
2023-12-13 13:45:00,113.04,113.07,112.93,113.0,17751.0,102.4131,102.4403,102.3135,102.3769,17751.0
2023-12-13 13:50:00,112.98,113.01,112.82,112.83,15565.0,102.3588,102.386,102.2138,102.2229,15565.0
2023-12-13 13:55:00,112.81,112.92,112.81,112.83,9239.0,102.2048,102.3044,102.2048,102.2229,9239.0
2023-12-13 14:00:00,112.87,114.16,112.87,114.03,81541.0,102.2591,103.4278,102.2591,103.3101,81541.0
2023-12-13 14:05:00,114.04,114.49,113.95,114.42,79172.0,103.3191,103.7268,103.2376,103.6634,79172.0
2023-12-13 14:10:00,114.41,114.69,114.27,114.47,68816.0,103.6543,103.908,103.5275,103.7087,68816.0
2023-12-13 14:15:00,114.43,114.87,114.41,114.84,42174.0,103.6725,104.0711,103.6543,104.0439,42174.0
2023-12-13 14:20:00,114.87,115.04,114.73,114.96,52181.0,104.0711,104.2251,103.9443,104.1526,52181.0
2023-12-13 14:25:00,114.96,115.17,114.78,115.08,54566.0,104.1526,104.3429,103.9896,104.2614,54566.0
2023-12-13 14:30:00,115.13,115.46,114.97,115.45,52217.0,104.3067,104.6056,104.1617,104.5966,52217.0
2023-12-13 14:35:00,115.45,115.87,115.44,115.69,40988.0,104.5966,104.9771,104.5875,104.814,40988.0
2023-12-13 14:40:00,115.65,116.06,115.65,116.06,78090.0,104.7778,105.1492,104.7778,105.1492,78090.0
2023-12-13 14:45:00,116.1,116.25,115.92,116.2,50953.0,105.1855,105.3214,105.0224,105.2761,50953.0
2023-12-13 14:50:00,116.19,116.57,116.17,116.25,68296.0,105.267,105.6113,105.2489,105.3214,68296.0
2023-12-13 14:55:00,116.27,116.67,116.27,116.51,25433.0,105.3395,105.7019,105.3395,105.5569,25433.0
2023-12-13 15:00:00,116.53,117.09,116.52,117.0,40023.0,105.575,106.0824,105.566,106.0009,40023.0
2023-12-13 15:05:00,117.0,117.09,116.77,117.02,114439.0,106.0009,106.0824,105.7925,106.019,114439.0
2023-12-13 15:10:00,117.0,117.16,116.78,117.02,52512.0,106.0009,106.1458,105.8015,106.019,52512.0
2023-12-13 15:15:00,117.0,117.05,116.72,116.73,61219.0,106.0009,106.0462,105.7472,105.7562,61219.0
2023-12-13 15:20:00,116.68,116.84,116.53,116.57,26155.0,105.7109,105.8559,105.575,105.6113,26155.0
2023-12-13 15:25:00,116.58,116.61,116.29,116.41,69373.0,105.6203,105.6475,105.3576,105.4663,69373.0
2023-12-13 15:30:00,116.41,116.53,116.34,116.43,53197.0,105.4663,105.575,105.4029,105.4844,53197.0
2023-12-13 15:35:00,116.43,116.56,116.35,116.44,58011.0,105.4844,105.6022,105.412,105.4935,58011.0
2023-12-13 15:40:00,116.46,116.53,116.3,116.53,42214.0,105.5116,105.575,105.3667,105.575,42214.0
2023-12-13 15:45:00,116.54,116.57,116.31,116.45,40387.0,105.5841,105.6113,105.3757,105.5026,40387.0
2023-12-13 15:50:00,116.47,116.55,116.39,116.52,48146.0,105.5207,105.5932,105.4482,105.566,48146.0
2023-12-13 15:55:00,116.51,116.9,116.48,116.77,217147.0,105.5569,105.9103,105.5297,105.7925,217147.0
2023-12-14 09:30:00,117.0,117.66,116.78,117.23,192786.0,107.4491,108.0552,107.247,107.6603,192786.0
2023-12-14 09:35:00,117.24,117.34,116.57,116.57,41371.0,107.6695,107.7613,107.0542,107.0542,41371.0
2023-12-14 09:40:00,116.62,116.8,116.31,116.77,53713.0,107.1001,107.2654,106.8154,107.2378,53713.0
2023-12-14 09:45:00,116.76,117.06,116.32,116.36,26850.0,107.2287,107.5042,106.8246,106.8613,26850.0
2023-12-14 09:50:00,116.39,116.44,115.86,115.91,38934.0,106.8889,106.9348,106.4021,106.448,38934.0
2023-12-14 09:55:00,116.02,116.1,115.81,116.07,32923.0,106.5491,106.6225,106.3562,106.595,32923.0
2023-12-14 10:00:00,116.07,116.79,116.05,116.72,103548.0,106.595,107.2562,106.5766,107.1919,103548.0
2023-12-14 10:05:00,116.72,116.73,116.47,116.48,18217.0,107.1919,107.2011,106.9623,106.9715,18217.0
2023-12-14 10:10:00,116.52,116.59,116.0,116.02,26298.0,107.0082,107.0725,106.5307,106.5491,26298.0
2023-12-14 10:15:00,116.03,116.12,115.8,115.82,43296.0,106.5582,106.6409,106.347,106.3654,43296.0
2023-12-14 10:20:00,115.82,116.08,115.8,116.0,29561.0,106.3654,106.6042,106.347,106.5307,29561.0
2023-12-14 10:25:00,116.01,116.5,115.94,116.29,88405.0,106.5399,106.9899,106.4756,106.797,88405.0
2023-12-14 10:30:00,116.29,116.31,116.05,116.23,44709.0,106.797,106.8154,106.5766,106.7419,44709.0
2023-12-14 10:35:00,116.22,116.22,115.93,116.05,28873.0,106.7327,106.7327,106.4664,106.5766,28873.0
2023-12-14 10:40:00,116.09,116.2,115.95,116.01,47802.0,106.6133,106.7144,106.4848,106.5399,47802.0
2023-12-14 10:45:00,116.02,116.15,115.91,116.03,42446.0,106.5491,106.6684,106.448,106.5582,42446.0
2023-12-14 10:50:00,116.04,116.33,116.04,116.26,31662.0,106.5674,106.8338,106.5674,106.7695,31662.0
2023-12-14 10:55:00,116.25,116.29,116.07,116.2,39935.0,106.7603,106.797,106.595,106.7144,39935.0
2023-12-14 11:00:00,116.19,116.27,115.99,116.25,30458.0,106.7052,106.7787,106.5215,106.7603,30458.0
2023-12-14 11:05:00,116.25,116.29,116.12,116.14,38391.0,106.7603,106.797,106.6409,106.6593,38391.0
2023-12-14 11:10:00,116.17,116.31,115.99,116.06,42466.0,106.6868,106.8154,106.5215,106.5858,42466.0
2023-12-14 11:15:00,116.03,116.24,115.96,116.1,34076.0,106.5582,106.7511,106.494,106.6225,34076.0
2023-12-14 11:20:00,116.08,116.26,115.98,116.25,31092.0,106.6042,106.7695,106.5123,106.7603,31092.0
2023-12-14 11:25:00,116.23,116.31,116.02,116.09,37884.0,106.7419,106.8154,106.5491,106.6133,37884.0
2023-12-14 11:30:00,116.06,116.29,116.05,116.21,46334.0,106.5858,106.797,106.5766,106.7235,46334.0
2023-12-14 11:35:00,116.19,116.24,116.08,116.18,31489.0,106.7052,106.7511,106.6042,106.696,31489.0
2023-12-14 11:40:00,116.16,116.44,116.16,116.42,25792.0,106.6776,106.9348,106.6776,106.9164,25792.0
2023-12-14 11:45:00,116.42,116.46,116.23,116.3,33151.0,106.9164,106.9531,106.7419,106.8062,33151.0
2023-12-14 11:50:00,116.31,116.31,116.13,116.18,39626.0,106.8154,106.8154,106.6501,106.696,39626.0
2023-12-14 11:55:00,116.16,116.41,116.15,116.34,36190.0,106.6776,106.9072,106.6684,106.8429,36190.0
2023-12-14 12:00:00,116.37,116.4,116.25,116.25,25364.0,106.8705,106.898,106.7603,106.7603,25364.0
2023-12-14 12:05:00,116.25,116.42,116.24,116.42,35955.0,106.7603,106.9164,106.7511,106.9164,35955.0
2023-12-14 12:10:00,116.42,116.83,116.41,116.72,28092.0,106.9164,107.2929,106.9072,107.1919,28092.0
2023-12-14 12:15:00,116.72,116.77,116.52,116.54,32695.0,107.1919,107.2378,107.0082,107.0266,32695.0
2023-12-14 12:20:00,116.55,116.66,116.42,116.45,44310.0,107.0358,107.1368,106.9164,106.944,44310.0
2023-12-14 12:25:00,116.45,116.54,116.37,116.42,31176.0,106.944,107.0266,106.8705,106.9164,31176.0
2023-12-14 12:30:00,116.42,116.61,116.35,116.6,45016.0,106.9164,107.0909,106.8521,107.0817,45016.0
2023-12-14 12:35:00,116.61,116.63,116.51,116.59,33298.0,107.0909,107.1093,106.9991,107.0725,33298.0
2023-12-14 12:40:00,116.61,116.63,116.44,116.45,47912.0,107.0909,107.1093,106.9348,106.944,47912.0
2023-12-14 12:45:00,116.45,116.45,116.11,116.13,41488.0,106.944,106.944,106.6317,106.6501,41488.0
2023-12-14 12:50:00,116.18,116.24,115.68,115.73,50605.0,106.696,106.7511,106.2368,106.2827,50605.0
2023-12-14 12:55:00,115.71,115.71,115.15,115.21,53027.0,106.2644,106.2644,105.7501,105.8052,53027.0
2023-12-14 13:00:00,115.22,115.32,115.0,115.05,61001.0,105.8144,105.9062,105.6123,105.6582,61001.0
2023-12-14 13:05:00,115.05,115.13,114.79,114.86,51297.0,105.6582,105.7317,105.4195,105.4838,51297.0
2023-12-14 13:10:00,114.94,115.02,114.86,114.93,42706.0,105.5572,105.6307,105.4838,105.548,42706.0
2023-12-14 13:15:00,114.95,115.08,114.9,115.03,38989.0,105.5664,105.6858,105.5205,105.6399,38989.0
2023-12-14 13:20:00,115.01,115.38,114.98,115.3,17123.0,105.6215,105.9613,105.594,105.8878,17123.0
2023-12-14 13:25:00,115.29,115.29,115.06,115.09,25566.0,105.8786,105.8786,105.6674,105.695,25566.0
2023-12-14 13:30:00,115.09,115.69,115.09,115.66,13059.0,105.695,106.246,105.695,106.2184,13059.0
2023-12-14 13:35:00,115.68,115.88,115.58,115.88,16076.0,106.2368,106.4205,106.145,106.4205,16076.0
2023-12-14 13:40:00,115.87,115.87,115.62,115.65,15879.0,106.4113,106.4113,106.1817,106.2093,15879.0
2023-12-14 13:45:00,115.65,115.65,115.44,115.47,16517.0,106.2093,106.2093,106.0164,106.044,16517.0
2023-12-14 13:50:00,115.46,115.49,115.17,115.22,17387.0,106.0348,106.0623,105.7684,105.8144,17387.0
2023-12-14 13:55:00,115.28,115.35,115.23,115.33,23513.0,105.8695,105.9338,105.8235,105.9154,23513.0
2023-12-14 14:00:00,115.35,115.59,115.35,115.39,24277.0,105.9338,106.1542,105.9338,105.9705,24277.0
2023-12-14 14:05:00,115.39,115.42,115.21,115.38,19472.0,105.9705,105.998,105.8052,105.9613,19472.0
2023-12-14 14:10:00,115.42,115.76,115.34,115.76,25203.0,105.998,106.3103,105.9246,106.3103,25203.0
2023-12-14 14:15:00,115.72,115.95,115.64,115.87,39167.0,106.2735,106.4848,106.2001,106.4113,39167.0
2023-12-14 14:20:00,115.89,115.94,115.7,115.78,36737.0,106.4297,106.4756,106.2552,106.3286,36737.0
2023-12-14 14:25:00,115.77,115.77,115.58,115.61,32358.0,106.3195,106.3195,106.145,106.1725,32358.0
2023-12-14 14:30:00,115.6,115.6,115.45,115.58,19510.0,106.1633,106.1633,106.0256,106.145,19510.0
2023-12-14 14:35:00,115.59,115.61,115.38,115.39,17198.0,106.1542,106.1725,105.9613,105.9705,17198.0
2023-12-14 14:40:00,115.38,115.63,115.35,115.62,60907.0,105.9613,106.1909,105.9338,106.1817,60907.0
2023-12-14 14:45:00,115.63,115.64,115.52,115.57,21316.0,106.1909,106.2001,106.0899,106.1358,21316.0
2023-12-14 14:50:00,115.57,115.63,115.49,115.5,17748.0,106.1358,106.1909,106.0623,106.0715,17748.0
2023-12-14 14:55:00,115.51,115.6,115.45,115.52,38615.0,106.0807,106.1633,106.0256,106.0899,38615.0
2023-12-14 15:00:00,115.51,115.56,115.4,115.42,78473.0,106.0807,106.1266,105.9797,105.998,78473.0
2023-12-14 15:05:00,115.42,115.47,115.26,115.45,24450.0,105.998,106.044,105.8511,106.0256,24450.0
2023-12-14 15:10:00,115.48,115.56,115.37,115.38,32332.0,106.0531,106.1266,105.9521,105.9613,32332.0
2023-12-14 15:15:00,115.4,115.42,115.21,115.21,47922.0,105.9797,105.998,105.8052,105.8052,47922.0
2023-12-14 15:20:00,115.23,115.29,115.15,115.22,52553.0,105.8235,105.8786,105.7501,105.8144,52553.0
2023-12-14 15:25:00,115.24,115.33,114.97,115.04,56874.0,105.8327,105.9154,105.5848,105.6491,56874.0
2023-12-14 15:30:00,115.06,115.12,114.66,114.66,25904.0,105.6674,105.7225,105.3001,105.3001,25904.0
2023-12-14 15:35:00,114.64,114.72,114.34,114.37,68700.0,105.2817,105.3552,105.0062,105.0338,68700.0
2023-12-14 15:40:00,114.35,114.41,114.08,114.13,79446.0,105.0154,105.0705,104.7674,104.8133,79446.0
2023-12-14 15:45:00,114.13,114.14,113.76,113.85,75983.0,104.8133,104.8225,104.4735,104.5562,75983.0
2023-12-14 15:50:00,113.85,113.95,113.7,113.91,140094.0,104.5562,104.648,104.4184,104.6113,140094.0
2023-12-14 15:55:00,113.93,114.59,113.53,114.57,364152.0,104.6297,105.2358,104.2623,105.2174,364152.0
2023-12-15 09:30:00,114.29,114.29,113.39,113.97,596311.0,104.9603,104.9603,104.1338,104.6664,596311.0
2023-12-15 09:35:00,114.0,114.0,112.55,112.89,33164.0,104.694,104.694,103.3623,103.6746,33164.0
2023-12-15 09:40:00,112.95,113.2,112.55,112.65,21673.0,103.7297,103.9593,103.3623,103.4542,21673.0
2023-12-15 09:45:00,112.71,113.07,112.34,112.73,77093.0,103.5093,103.8399,103.1695,103.5276,77093.0
2023-12-15 09:50:00,112.73,112.89,112.34,112.87,103419.0,103.5276,103.6746,103.1695,103.6562,103419.0
2023-12-15 09:55:00,112.8,113.08,112.68,112.89,36462.0,103.5919,103.8491,103.4817,103.6746,36462.0
2023-12-15 10:00:00,112.9,113.57,112.89,113.46,100285.0,103.6837,104.2991,103.6746,104.198,100285.0
2023-12-15 10:05:00,113.5,113.53,113.26,113.29,44550.0,104.2348,104.2623,104.0144,104.0419,44550.0
2023-12-15 10:10:00,113.29,113.42,113.06,113.34,42432.0,104.0419,104.1613,103.8307,104.0878,42432.0
2023-12-15 10:15:00,113.39,113.41,113.07,113.14,22669.0,104.1338,104.1521,103.8399,103.9042,22669.0
2023-12-15 10:20:00,113.1,113.42,112.93,113.38,67728.0,103.8674,104.1613,103.7113,104.1246,67728.0
2023-12-15 10:25:00,113.38,113.49,113.22,113.3,46409.0,104.1246,104.2256,103.9776,104.0511,46409.0
2023-12-15 10:30:00,113.28,113.5,113.18,113.44,48818.0,104.0327,104.2348,103.9409,104.1797,48818.0
2023-12-15 10:35:00,113.44,113.63,113.41,113.43,22994.0,104.1797,104.3542,104.1521,104.1705,22994.0
2023-12-15 10:40:00,113.43,113.54,113.39,113.48,15691.0,104.1705,104.2715,104.1338,104.2164,15691.0
2023-12-15 10:45:00,113.42,113.49,113.27,113.29,22265.0,104.1613,104.2256,104.0235,104.0419,22265.0
2023-12-15 10:50:00,113.26,113.49,113.21,113.49,23112.0,104.0144,104.2256,103.9684,104.2256,23112.0
2023-12-15 10:55:00,113.49,113.86,113.4,113.8,34990.0,104.2256,104.5654,104.1429,104.5103,34990.0
2023-12-15 11:00:00,113.79,113.87,113.6,113.63,83003.0,104.5011,104.5746,104.3266,104.3542,83003.0
2023-12-15 11:05:00,113.6,113.67,113.28,113.47,26502.0,104.3266,104.3909,104.0327,104.2072,26502.0
2023-12-15 11:10:00,113.47,113.47,113.24,113.39,43944.0,104.2072,104.2072,103.996,104.1338,43944.0
2023-12-15 11:15:00,113.39,113.55,113.24,113.29,20253.0,104.1338,104.2807,103.996,104.0419,20253.0
2023-12-15 11:20:00,113.31,113.31,113.13,113.2,22879.0,104.0603,104.0603,103.895,103.9593,22879.0
2023-12-15 11:25:00,113.22,113.34,113.19,113.22,18877.0,103.9776,104.0878,103.9501,103.9776,18877.0
2023-12-15 11:30:00,113.22,113.22,112.93,113.0,39833.0,103.9776,103.9776,103.7113,103.7756,39833.0
2023-12-15 11:35:00,113.0,113.13,112.77,112.79,61411.0,103.7756,103.895,103.5644,103.5827,61411.0
2023-12-15 11:40:00,112.8,113.03,112.76,113.01,21567.0,103.5919,103.8031,103.5552,103.7848,21567.0
2023-12-15 11:45:00,113.01,113.28,112.91,113.23,28550.0,103.7848,104.0327,103.6929,103.9868,28550.0
2023-12-15 11:50:00,113.25,113.25,113.03,113.08,25360.0,104.0052,104.0052,103.8031,103.8491,25360.0
2023-12-15 11:55:00,113.08,113.23,113.07,113.2,14162.0,103.8491,103.9868,103.8399,103.9593,14162.0
2023-12-15 12:00:00,113.2,113.3,113.19,113.2,25081.0,103.9593,104.0511,103.9501,103.9593,25081.0
2023-12-15 12:05:00,113.23,113.26,113.1,113.14,15541.0,103.9868,104.0144,103.8674,103.9042,15541.0
2023-12-15 12:10:00,113.15,113.18,112.96,112.97,11330.0,103.9133,103.9409,103.7389,103.748,11330.0
2023-12-15 12:15:00,112.98,113.19,112.98,113.14,27571.0,103.7572,103.9501,103.7572,103.9042,27571.0
2023-12-15 12:20:00,113.15,113.2,113.04,113.2,16983.0,103.9133,103.9593,103.8123,103.9593,16983.0
2023-12-15 12:25:00,113.21,113.49,113.18,113.37,42336.0,103.9684,104.2256,103.9409,104.1154,42336.0
2023-12-15 12:30:00,113.37,113.47,113.27,113.39,52977.0,104.1154,104.2072,104.0235,104.1338,52977.0
2023-12-15 12:35:00,113.39,113.39,113.18,113.28,10822.0,104.1338,104.1338,103.9409,104.0327,10822.0
2023-12-15 12:40:00,113.29,113.43,113.26,113.33,36075.0,104.0419,104.1705,104.0144,104.0786,36075.0
2023-12-15 12:45:00,113.3,113.33,113.21,113.26,27480.0,104.0511,104.0786,103.9684,104.0144,27480.0
2023-12-15 12:50:00,113.28,113.32,113.0,113.0,16393.0,104.0327,104.0695,103.7756,103.7756,16393.0
2023-12-15 12:55:00,112.96,112.99,112.54,112.57,23233.0,103.7389,103.7664,103.3531,103.3807,23233.0
2023-12-15 13:00:00,112.57,112.57,112.28,112.4,42582.0,103.3807,103.3807,103.1144,103.2246,42582.0
2023-12-15 13:05:00,112.4,112.47,112.15,112.15,17622.0,103.2246,103.2889,102.995,102.995,17622.0
2023-12-15 13:10:00,112.21,112.38,112.07,112.13,25751.0,103.0501,103.2062,102.9215,102.9766,25751.0
2023-12-15 13:15:00,112.11,112.23,112.01,112.01,75912.0,102.9582,103.0684,102.8664,102.8664,75912.0
2023-12-15 13:20:00,112.09,112.09,111.92,112.05,53928.0,102.9399,102.9399,102.7837,102.9031,53928.0
2023-12-15 13:25:00,112.05,112.36,112.04,112.26,22956.0,102.9031,103.1878,102.894,103.096,22956.0
2023-12-15 13:30:00,112.22,112.29,112.1,112.13,30554.0,103.0593,103.1235,102.9491,102.9766,30554.0
2023-12-15 13:35:00,112.15,112.42,112.07,112.26,16451.0,102.995,103.2429,102.9215,103.096,16451.0
2023-12-15 13:40:00,112.23,112.24,111.93,111.94,33510.0,103.0684,103.0776,102.7929,102.8021,33510.0
2023-12-15 13:45:00,111.98,112.18,111.92,112.15,36905.0,102.8389,103.0225,102.7837,102.995,36905.0
2023-12-15 13:50:00,112.17,112.24,111.95,111.97,26474.0,103.0133,103.0776,102.8113,102.8297,26474.0
2023-12-15 13:55:00,111.97,112.03,111.81,111.82,26114.0,102.8297,102.8848,102.6827,102.6919,26114.0
2023-12-15 14:00:00,111.79,111.92,111.68,111.9,25638.0,102.6644,102.7837,102.5633,102.7654,25638.0
2023-12-15 14:05:00,111.88,111.88,111.76,111.8,15516.0,102.747,102.747,102.6368,102.6735,15516.0
2023-12-15 14:10:00,111.8,112.0,111.75,111.98,32674.0,102.6735,102.8572,102.6276,102.8389,32674.0
2023-12-15 14:15:00,111.98,112.09,111.95,112.07,25628.0,102.8389,102.9399,102.8113,102.9215,25628.0
2023-12-15 14:20:00,112.09,112.12,111.94,111.94,21131.0,102.9399,102.9674,102.8021,102.8021,21131.0
2023-12-15 14:25:00,111.97,111.97,111.68,111.71,68600.0,102.8297,102.8297,102.5633,102.5909,68600.0
2023-12-15 14:30:00,111.71,112.03,111.69,111.91,88155.0,102.5909,102.8848,102.5725,102.7746,88155.0
2023-12-15 14:35:00,111.9,111.96,111.85,111.85,71339.0,102.7654,102.8205,102.7195,102.7195,71339.0
2023-12-15 14:40:00,111.86,112.12,111.85,111.9,115683.0,102.7286,102.9674,102.7195,102.7654,115683.0
2023-12-15 14:45:00,111.91,112.11,111.86,112.05,18597.0,102.7746,102.9582,102.7286,102.9031,18597.0
2023-12-15 14:50:00,112.05,112.15,112.0,112.02,17123.0,102.9031,102.995,102.8572,102.8756,17123.0
2023-12-15 14:55:00,112.04,112.17,111.96,112.17,312023.0,102.894,103.0133,102.8205,103.0133,312023.0
2023-12-15 15:00:00,112.14,112.46,112.13,112.4,15864.0,102.9858,103.2797,102.9766,103.2246,15864.0
2023-12-15 15:05:00,112.4,112.4,112.18,112.25,16899.0,103.2246,103.2246,103.0225,103.0868,16899.0
2023-12-15 15:10:00,112.27,112.39,112.15,112.2,14734.0,103.1052,103.2154,102.995,103.0409,14734.0
2023-12-15 15:15:00,112.2,112.21,112.0,112.07,27206.0,103.0409,103.0501,102.8572,102.9215,27206.0
2023-12-15 15:20:00,112.06,112.21,112.03,112.13,17850.0,102.9123,103.0501,102.8848,102.9766,17850.0
2023-12-15 15:25:00,112.17,112.24,112.05,112.11,30900.0,103.0133,103.0776,102.9031,102.9582,30900.0
2023-12-15 15:30:00,112.14,112.14,112.03,112.1,26644.0,102.9858,102.9858,102.8848,102.9491,26644.0
2023-12-15 15:35:00,112.1,112.11,111.84,111.87,50595.0,102.9491,102.9582,102.7103,102.7378,50595.0
2023-12-15 15:40:00,111.87,112.04,111.85,111.98,51165.0,102.7378,102.894,102.7195,102.8389,51165.0
2023-12-15 15:45:00,112.0,112.23,111.99,112.23,58246.0,102.8572,103.0684,102.848,103.0684,58246.0
2023-12-15 15:50:00,112.21,112.91,112.2,112.84,125918.0,103.0501,103.6929,103.0409,103.6286,125918.0
2023-12-15 15:55:00,112.85,113.04,112.72,112.72,274638.0,103.6378,103.8123,103.5184,103.5184,274638.0
2023-12-18 09:30:00,112.81,113.64,112.58,113.62,40219.0,103.6011,104.3633,103.3899,104.345,40219.0
2023-12-18 09:35:00,113.63,114.08,113.63,113.76,13438.0,104.3542,104.7674,104.3542,104.4735,13438.0
2023-12-18 09:40:00,113.86,113.99,113.25,113.26,14017.0,104.5654,104.6848,104.0052,104.0144,14017.0
2023-12-18 09:45:00,113.25,113.54,113.06,113.17,45886.0,104.0052,104.2715,103.8307,103.9317,45886.0
2023-12-18 09:50:00,113.14,113.36,113.09,113.27,20469.0,103.9042,104.1062,103.8582,104.0235,20469.0
2023-12-18 09:55:00,113.24,113.38,113.15,113.32,13718.0,103.996,104.1246,103.9133,104.0695,13718.0
2023-12-18 10:00:00,113.37,113.59,113.37,113.5,13098.0,104.1154,104.3174,104.1154,104.2348,13098.0
2023-12-18 10:05:00,113.46,113.49,113.18,113.36,55611.0,104.198,104.2256,103.9409,104.1062,55611.0
2023-12-18 10:10:00,113.34,113.63,113.3,113.46,12711.0,104.0878,104.3542,104.0511,104.198,12711.0
2023-12-18 10:15:00,113.49,113.54,113.15,113.15,15299.0,104.2256,104.2715,103.9133,103.9133,15299.0
2023-12-18 10:20:00,113.2,113.43,113.15,113.32,13507.0,103.9593,104.1705,103.9133,104.0695,13507.0
2023-12-18 10:25:00,113.3,113.54,113.2,113.49,12219.0,104.0511,104.2715,103.9593,104.2256,12219.0
2023-12-18 10:30:00,113.5,113.65,113.48,113.51,17382.0,104.2348,104.3725,104.2164,104.244,17382.0
2023-12-18 10:35:00,113.5,113.55,113.37,113.55,13527.0,104.2348,104.2807,104.1154,104.2807,13527.0
2023-12-18 10:40:00,113.56,113.57,113.31,113.4,16595.0,104.2899,104.2991,104.0603,104.1429,16595.0
2023-12-18 10:45:00,113.4,113.71,113.38,113.6,32938.0,104.1429,104.4276,104.1246,104.3266,32938.0
2023-12-18 10:50:00,113.59,113.62,113.22,113.24,14348.0,104.3174,104.345,103.9776,103.996,14348.0
2023-12-18 10:55:00,113.24,113.45,113.24,113.44,15976.0,103.996,104.1889,103.996,104.1797,15976.0
2023-12-18 11:00:00,113.41,113.43,113.2,113.26,14066.0,104.1521,104.1705,103.9593,104.0144,14066.0
2023-12-18 11:05:00,113.28,113.28,113.06,113.18,13659.0,104.0327,104.0327,103.8307,103.9409,13659.0
2023-12-18 11:10:00,113.17,113.53,113.17,113.28,18382.0,103.9317,104.2623,103.9317,104.0327,18382.0
2023-12-18 11:15:00,113.28,113.37,113.21,113.34,14268.0,104.0327,104.1154,103.9684,104.0878,14268.0
2023-12-18 11:20:00,113.37,113.46,112.99,112.99,44886.0,104.1154,104.198,103.7664,103.7664,44886.0
2023-12-18 11:25:00,112.97,113.21,112.97,113.19,13919.0,103.748,103.9684,103.748,103.9501,13919.0
2023-12-18 11:30:00,113.18,113.22,112.99,112.99,14530.0,103.9409,103.9776,103.7664,103.7664,14530.0
2023-12-18 11:35:00,113.03,113.17,112.98,113.15,10794.0,103.8031,103.9317,103.7572,103.9133,10794.0
2023-12-18 11:40:00,113.17,113.19,113.05,113.11,12670.0,103.9317,103.9501,103.8215,103.8766,12670.0
2023-12-18 11:45:00,113.11,113.11,113.03,113.09,24592.0,103.8766,103.8766,103.8031,103.8582,24592.0
2023-12-18 11:50:00,113.1,113.21,113.07,113.12,18589.0,103.8674,103.9684,103.8399,103.8858,18589.0
2023-12-18 11:55:00,113.15,113.18,113.1,113.13,5413.0,103.9133,103.9409,103.8674,103.895,5413.0
2023-12-18 12:00:00,113.15,113.29,113.14,113.2,9440.0,103.9133,104.0419,103.9042,103.9593,9440.0
2023-12-18 12:05:00,113.22,113.22,113.02,113.03,13013.0,103.9776,103.9776,103.794,103.8031,13013.0
2023-12-18 12:10:00,113.04,113.08,112.98,113.08,41519.0,103.8123,103.8491,103.7572,103.8491,41519.0
2023-12-18 12:15:00,113.08,113.11,112.97,113.07,28861.0,103.8491,103.8766,103.748,103.8399,28861.0
2023-12-18 12:20:00,113.06,113.22,113.04,113.17,42795.0,103.8307,103.9776,103.8123,103.9317,42795.0
2023-12-18 12:25:00,113.17,113.3,113.14,113.15,33220.0,103.9317,104.0511,103.9042,103.9133,33220.0
2023-12-18 12:30:00,113.15,113.15,112.98,113.02,18272.0,103.9133,103.9133,103.7572,103.794,18272.0
2023-12-18 12:35:00,113.01,113.12,112.91,112.92,33728.0,103.7848,103.8858,103.6929,103.7021,33728.0
2023-12-18 12:40:00,112.92,113.2,112.77,113.15,19836.0,103.7021,103.9593,103.5644,103.9133,19836.0
2023-12-18 12:45:00,113.14,113.24,113.14,113.18,8483.0,103.9042,103.996,103.9042,103.9409,8483.0
2023-12-18 12:50:00,113.19,113.22,113.0,113.01,53073.0,103.9501,103.9776,103.7756,103.7848,53073.0
2023-12-18 12:55:00,113.02,113.2,112.94,113.14,20639.0,103.794,103.9593,103.7205,103.9042,20639.0
2023-12-18 13:00:00,113.15,113.15,112.81,112.81,18228.0,103.9133,103.9133,103.6011,103.6011,18228.0
2023-12-18 13:05:00,112.81,113.01,112.78,113.01,20270.0,103.6011,103.7848,103.5735,103.7848,20270.0
2023-12-18 13:10:00,113.01,113.07,112.95,113.05,8034.0,103.7848,103.8399,103.7297,103.8215,8034.0
2023-12-18 13:15:00,113.07,113.18,113.04,113.04,9071.0,103.8399,103.9409,103.8123,103.8123,9071.0
2023-12-18 13:20:00,113.04,113.04,112.92,112.92,12857.0,103.8123,103.8123,103.7021,103.7021,12857.0
2023-12-18 13:25:00,112.92,113.07,112.92,113.07,9735.0,103.7021,103.8399,103.7021,103.8399,9735.0
2023-12-18 13:30:00,113.06,113.07,112.93,113.02,11691.0,103.8307,103.8399,103.7113,103.794,11691.0
2023-12-18 13:35:00,113.03,113.04,112.91,112.94,14961.0,103.8031,103.8123,103.6929,103.7205,14961.0
2023-12-18 13:40:00,112.95,112.95,112.83,112.87,8607.0,103.7297,103.7297,103.6195,103.6562,8607.0
2023-12-18 13:45:00,112.85,112.9,112.83,112.88,14178.0,103.6378,103.6837,103.6195,103.6654,14178.0
2023-12-18 13:50:00,112.89,112.89,112.68,112.72,14475.0,103.6746,103.6746,103.4817,103.5184,14475.0
2023-12-18 13:55:00,112.71,112.74,112.61,112.66,15114.0,103.5093,103.5368,103.4174,103.4633,15114.0
2023-12-18 14:00:00,112.67,112.67,112.56,112.61,15458.0,103.4725,103.4725,103.3715,103.4174,15458.0
2023-12-18 14:05:00,112.59,112.59,112.43,112.5,21061.0,103.3991,103.3991,103.2521,103.3164,21061.0
2023-12-18 14:10:00,112.5,112.61,112.49,112.61,12180.0,103.3164,103.4174,103.3072,103.4174,12180.0
2023-12-18 14:15:00,112.59,112.67,112.47,112.48,16349.0,103.3991,103.4725,103.2889,103.298,16349.0
2023-12-18 14:20:00,112.46,112.64,112.39,112.64,24077.0,103.2797,103.445,103.2154,103.445,24077.0
2023-12-18 14:25:00,112.63,112.63,112.41,112.55,38413.0,103.4358,103.4358,103.2337,103.3623,38413.0
2023-12-18 14:30:00,112.56,112.61,112.48,112.48,12676.0,103.3715,103.4174,103.298,103.298,12676.0
2023-12-18 14:35:00,112.48,112.65,112.48,112.59,14871.0,103.298,103.4542,103.298,103.3991,14871.0
2023-12-18 14:40:00,112.6,112.67,112.56,112.64,27083.0,103.4082,103.4725,103.3715,103.445,27083.0
2023-12-18 14:45:00,112.63,112.67,112.49,112.51,19708.0,103.4358,103.4725,103.3072,103.3256,19708.0
2023-12-18 14:50:00,112.53,112.55,112.42,112.42,20586.0,103.344,103.3623,103.2429,103.2429,20586.0
2023-12-18 14:55:00,112.44,112.44,112.33,112.38,11198.0,103.2613,103.2613,103.1603,103.2062,11198.0
2023-12-18 15:00:00,112.38,112.48,112.36,112.42,24260.0,103.2062,103.298,103.1878,103.2429,24260.0
2023-12-18 15:05:00,112.43,112.43,112.3,112.31,14776.0,103.2521,103.2521,103.1327,103.1419,14776.0
2023-12-18 15:10:00,112.31,112.37,112.26,112.29,18241.0,103.1419,103.197,103.096,103.1235,18241.0
2023-12-18 15:15:00,112.29,112.4,112.27,112.37,16630.0,103.1235,103.2246,103.1052,103.197,16630.0
2023-12-18 15:20:00,112.37,112.57,112.36,112.54,19967.0,103.197,103.3807,103.1878,103.3531,19967.0
2023-12-18 15:25:00,112.54,112.64,112.51,112.6,22358.0,103.3531,103.445,103.3256,103.4082,22358.0
2023-12-18 15:30:00,112.59,112.67,112.53,112.53,27539.0,103.3991,103.4725,103.344,103.344,27539.0
2023-12-18 15:35:00,112.53,112.64,112.49,112.52,22664.0,103.344,103.445,103.3072,103.3348,22664.0
2023-12-18 15:40:00,112.53,112.56,112.4,112.44,29640.0,103.344,103.3715,103.2246,103.2613,29640.0
2023-12-18 15:45:00,112.43,112.48,112.37,112.44,39239.0,103.2521,103.298,103.197,103.2613,39239.0
2023-12-18 15:50:00,112.45,112.59,112.41,112.58,61903.0,103.2705,103.3991,103.2337,103.3899,61903.0
2023-12-18 15:55:00,112.57,112.57,112.37,112.4,124336.0,103.3807,103.3807,103.197,103.2246,124336.0
2023-12-19 09:30:00,112.85,113.19,112.56,112.82,68435.0,103.6378,103.9501,103.3715,103.6103,68435.0
2023-12-19 09:35:00,112.87,113.62,112.82,113.42,21305.0,103.6562,104.345,103.6103,104.1613,21305.0
2023-12-19 09:40:00,113.49,113.71,113.37,113.41,20196.0,104.2256,104.4276,104.1154,104.1521,20196.0
2023-12-19 09:45:00,113.38,113.78,113.34,113.73,9938.0,104.1246,104.4919,104.0878,104.446,9938.0
2023-12-19 09:50:00,113.74,113.79,113.5,113.76,11987.0,104.4552,104.5011,104.2348,104.4735,11987.0
2023-12-19 09:55:00,113.7,113.8,113.32,113.42,11766.0,104.4184,104.5103,104.0695,104.1613,11766.0
2023-12-19 10:00:00,113.34,113.46,113.25,113.28,16846.0,104.0878,104.198,104.0052,104.0327,16846.0
2023-12-19 10:05:00,113.29,113.43,113.28,113.35,20159.0,104.0419,104.1705,104.0327,104.097,20159.0
2023-12-19 10:10:00,113.39,113.58,113.38,113.58,18459.0,104.1338,104.3082,104.1246,104.3082,18459.0
2023-12-19 10:15:00,113.56,113.9,113.55,113.86,10325.0,104.2899,104.6021,104.2807,104.5654,10325.0
2023-12-19 10:20:00,113.87,113.91,113.77,113.86,19974.0,104.5746,104.6113,104.4827,104.5654,19974.0
2023-12-19 10:25:00,113.86,113.88,113.51,113.52,10531.0,104.5654,104.5838,104.244,104.2531,10531.0
2023-12-19 10:30:00,113.5,113.68,113.33,113.66,14644.0,104.2348,104.4001,104.0786,104.3817,14644.0
2023-12-19 10:35:00,113.66,113.7,113.44,113.68,16866.0,104.3817,104.4184,104.1797,104.4001,16866.0
2023-12-19 10:40:00,113.64,113.85,113.64,113.71,11228.0,104.3633,104.5562,104.3633,104.4276,11228.0
2023-12-19 10:45:00,113.73,113.77,113.59,113.64,14062.0,104.446,104.4827,104.3174,104.3633,14062.0
2023-12-19 10:50:00,113.65,113.67,113.46,113.52,19784.0,104.3725,104.3909,104.198,104.2531,19784.0
2023-12-19 10:55:00,113.51,113.68,113.48,113.66,13044.0,104.244,104.4001,104.2164,104.3817,13044.0
2023-12-19 11:00:00,113.67,113.71,113.52,113.53,12211.0,104.3909,104.4276,104.2531,104.2623,12211.0
2023-12-19 11:05:00,113.53,113.57,113.37,113.44,18190.0,104.2623,104.2991,104.1154,104.1797,18190.0
2023-12-19 11:10:00,113.41,113.7,113.41,113.7,19346.0,104.1521,104.4184,104.1521,104.4184,19346.0
2023-12-19 11:15:00,113.7,113.73,113.55,113.73,38858.0,104.4184,104.446,104.2807,104.446,38858.0
2023-12-19 11:20:00,113.71,113.83,113.69,113.71,30142.0,104.4276,104.5378,104.4093,104.4276,30142.0
2023-12-19 11:25:00,113.72,113.76,113.55,113.7,28081.0,104.4368,104.4735,104.2807,104.4184,28081.0
2023-12-19 11:30:00,113.7,113.76,113.56,113.69,19373.0,104.4184,104.4735,104.2899,104.4093,19373.0
2023-12-19 11:35:00,113.68,114.08,113.68,114.08,11454.0,104.4001,104.7674,104.4001,104.7674,11454.0
2023-12-19 11:40:00,114.07,114.1,113.91,113.93,11541.0,104.7582,104.7858,104.6113,104.6297,11541.0
2023-12-19 11:45:00,113.91,113.96,113.88,113.94,7784.0,104.6113,104.6572,104.5838,104.6389,7784.0
2023-12-19 11:50:00,113.95,114.15,113.89,114.15,15024.0,104.648,104.8317,104.5929,104.8317,15024.0
2023-12-19 11:55:00,114.12,114.25,114.12,114.22,12328.0,104.8042,104.9235,104.8042,104.896,12328.0
2023-12-19 12:00:00,114.23,114.31,114.17,114.3,21463.0,104.9052,104.9786,104.8501,104.9695,21463.0
2023-12-19 12:05:00,114.31,114.45,114.27,114.35,13524.0,104.9786,105.1072,104.9419,105.0154,13524.0
2023-12-19 12:10:00,114.35,114.45,114.35,114.37,20028.0,105.0154,105.1072,105.0154,105.0338,20028.0
2023-12-19 12:15:00,114.35,114.49,114.31,114.45,14526.0,105.0154,105.144,104.9786,105.1072,14526.0
2023-12-19 12:20:00,114.44,114.51,114.42,114.51,13628.0,105.098,105.1623,105.0797,105.1623,13628.0
2023-12-19 12:25:00,114.51,114.7,114.48,114.69,17096.0,105.1623,105.3368,105.1348,105.3276,17096.0
2023-12-19 12:30:00,114.69,114.69,114.44,114.52,32416.0,105.3276,105.3276,105.098,105.1715,32416.0
2023-12-19 12:35:00,114.53,114.53,114.43,114.44,20912.0,105.1807,105.1807,105.0889,105.098,20912.0
2023-12-19 12:40:00,114.44,114.44,114.25,114.4,19184.0,105.098,105.098,104.9235,105.0613,19184.0
2023-12-19 12:45:00,114.43,114.54,114.3,114.31,7688.0,105.0889,105.1899,104.9695,104.9786,7688.0
2023-12-19 12:50:00,114.31,114.51,114.29,114.47,9998.0,104.9786,105.1623,104.9603,105.1256,9998.0
2023-12-19 12:55:00,114.48,114.53,114.42,114.52,9528.0,105.1348,105.1807,105.0797,105.1715,9528.0
2023-12-19 13:00:00,114.52,114.6,114.43,114.6,18217.0,105.1715,105.245,105.0889,105.245,18217.0
2023-12-19 13:05:00,114.58,114.62,114.54,114.59,16700.0,105.2266,105.2633,105.1899,105.2358,16700.0
2023-12-19 13:10:00,114.58,114.6,114.51,114.56,7587.0,105.2266,105.245,105.1623,105.2082,7587.0
2023-12-19 13:15:00,114.55,114.55,114.28,114.3,21213.0,105.1991,105.1991,104.9511,104.9695,21213.0
2023-12-19 13:20:00,114.3,114.35,114.29,114.29,10494.0,104.9695,105.0154,104.9603,104.9603,10494.0
2023-12-19 13:25:00,114.28,114.34,114.1,114.16,58496.0,104.9511,105.0062,104.7858,104.8409,58496.0
2023-12-19 13:30:00,114.15,114.21,114.11,114.16,13159.0,104.8317,104.8868,104.795,104.8409,13159.0
2023-12-19 13:35:00,114.14,114.14,113.98,114.04,8008.0,104.8225,104.8225,104.6756,104.7307,8008.0
2023-12-19 13:40:00,114.04,114.11,113.94,113.96,11622.0,104.7307,104.795,104.6389,104.6572,11622.0
2023-12-19 13:45:00,113.96,114.08,113.94,114.05,8210.0,104.6572,104.7674,104.6389,104.7399,8210.0
2023-12-19 13:50:00,114.05,114.09,113.82,113.91,8065.0,104.7399,104.7766,104.5286,104.6113,8065.0
2023-12-19 13:55:00,113.88,113.92,113.82,113.92,11569.0,104.5838,104.6205,104.5286,104.6205,11569.0
2023-12-19 14:00:00,113.91,113.91,113.75,113.77,10010.0,104.6113,104.6113,104.4644,104.4827,10010.0
2023-12-19 14:05:00,113.81,113.93,113.79,113.9,10899.0,104.5195,104.6297,104.5011,104.6021,10899.0
2023-12-19 14:10:00,113.9,113.95,113.73,113.73,21100.0,104.6021,104.648,104.446,104.446,21100.0
2023-12-19 14:15:00,113.76,113.81,113.69,113.79,11656.0,104.4735,104.5195,104.4093,104.5011,11656.0
2023-12-19 14:20:00,113.78,113.89,113.77,113.87,18009.0,104.4919,104.5929,104.4827,104.5746,18009.0
2023-12-19 14:25:00,113.88,113.89,113.75,113.79,20735.0,104.5838,104.5929,104.4644,104.5011,20735.0
2023-12-19 14:30:00,113.82,113.85,113.74,113.84,11323.0,104.5286,104.5562,104.4552,104.547,11323.0
2023-12-19 14:35:00,113.88,113.9,113.8,113.86,16922.0,104.5838,104.6021,104.5103,104.5654,16922.0
2023-12-19 14:40:00,113.83,113.88,113.8,113.81,13945.0,104.5378,104.5838,104.5103,104.5195,13945.0
2023-12-19 14:45:00,113.8,113.83,113.7,113.75,17046.0,104.5103,104.5378,104.4184,104.4644,17046.0
2023-12-19 14:50:00,113.75,113.78,113.72,113.72,18310.0,104.4644,104.4919,104.4368,104.4368,18310.0
2023-12-19 14:55:00,113.73,113.75,113.63,113.7,19802.0,104.446,104.4644,104.3542,104.4184,19802.0
2023-12-19 15:00:00,113.71,113.87,113.7,113.7,18998.0,104.4276,104.5746,104.4184,104.4184,18998.0
2023-12-19 15:05:00,113.71,113.71,113.51,113.61,20672.0,104.4276,104.4276,104.244,104.3358,20672.0
2023-12-19 15:10:00,113.63,113.71,113.56,113.62,16510.0,104.3542,104.4276,104.2899,104.345,16510.0
2023-12-19 15:15:00,113.58,113.63,113.53,113.54,18018.0,104.3082,104.3542,104.2623,104.2715,18018.0
2023-12-19 15:20:00,113.55,113.59,113.5,113.51,19286.0,104.2807,104.3174,104.2348,104.244,19286.0
2023-12-19 15:25:00,113.51,113.77,113.51,113.76,16572.0,104.244,104.4827,104.244,104.4735,16572.0
2023-12-19 15:30:00,113.76,113.87,113.7,113.81,19636.0,104.4735,104.5746,104.4184,104.5195,19636.0
2023-12-19 15:35:00,113.8,113.95,113.76,113.94,18795.0,104.5103,104.648,104.4735,104.6389,18795.0
2023-12-19 15:40:00,113.94,114.06,113.92,114.05,26201.0,104.6389,104.7491,104.6205,104.7399,26201.0
2023-12-19 15:45:00,114.05,114.12,113.91,114.11,38550.0,104.7399,104.8042,104.6113,104.795,38550.0
2023-12-19 15:50:00,114.13,114.2,113.77,113.87,64054.0,104.8133,104.8776,104.4827,104.5746,64054.0
2023-12-19 15:55:00,113.87,114.14,113.84,114.01,122953.0,104.5746,104.8225,104.547,104.7031,122953.0
2023-12-20 09:30:00,115.02,115.8,114.05,114.85,140591.0,105.6307,106.347,104.7399,105.4746,140591.0
2023-12-20 09:35:00,114.78,115.32,114.77,115.21,77249.0,105.4103,105.9062,105.4011,105.8052,77249.0
2023-12-20 09:40:00,115.22,115.24,114.88,115.17,73274.0,105.8144,105.8327,105.5021,105.7684,73274.0
2023-12-20 09:45:00,115.15,115.66,115.01,115.62,97470.0,105.7501,106.2184,105.6215,106.1817,97470.0
2023-12-20 09:50:00,115.61,115.71,114.78,114.9,56621.0,106.1725,106.2644,105.4103,105.5205,56621.0
2023-12-20 09:55:00,114.9,115.13,114.64,114.98,60569.0,105.5205,105.7317,105.2817,105.594,60569.0
2023-12-20 10:00:00,114.99,115.62,114.94,115.42,67180.0,105.6031,106.1817,105.5572,105.998,67180.0
2023-12-20 10:05:00,115.43,115.91,115.42,115.9,23685.0,106.0072,106.448,105.998,106.4389,23685.0
2023-12-20 10:10:00,115.91,116.02,115.37,115.43,85705.0,106.448,106.5491,105.9521,106.0072,85705.0
2023-12-20 10:15:00,115.42,115.67,115.22,115.56,119367.0,105.998,106.2276,105.8144,106.1266,119367.0
2023-12-20 10:20:00,115.53,115.66,115.38,115.6,15948.0,106.0991,106.2184,105.9613,106.1633,15948.0
2023-12-20 10:25:00,115.6,115.7,115.3,115.36,44239.0,106.1633,106.2552,105.8878,105.9429,44239.0
2023-12-20 10:30:00,115.34,115.55,115.3,115.54,47235.0,105.9246,106.1174,105.8878,106.1082,47235.0
2023-12-20 10:35:00,115.53,115.63,115.28,115.28,24374.0,106.0991,106.1909,105.8695,105.8695,24374.0
2023-12-20 10:40:00,115.28,115.52,115.23,115.51,38510.0,105.8695,106.0899,105.8235,106.0807,38510.0
2023-12-20 10:45:00,115.51,115.73,115.31,115.36,34713.0,106.0807,106.2827,105.897,105.9429,34713.0
2023-12-20 10:50:00,115.35,115.55,115.35,115.49,20769.0,105.9338,106.1174,105.9338,106.0623,20769.0
2023-12-20 10:55:00,115.49,115.73,115.41,115.63,11368.0,106.0623,106.2827,105.9889,106.1909,11368.0
2023-12-20 11:00:00,115.6,115.79,115.54,115.72,12617.0,106.1633,106.3378,106.1082,106.2735,12617.0
2023-12-20 11:05:00,115.73,115.74,115.45,115.67,13435.0,106.2827,106.2919,106.0256,106.2276,13435.0
2023-12-20 11:10:00,115.67,115.79,115.61,115.78,16651.0,106.2276,106.3378,106.1725,106.3286,16651.0
2023-12-20 11:15:00,115.75,115.84,115.69,115.81,24675.0,106.3011,106.3838,106.246,106.3562,24675.0
2023-12-20 11:20:00,115.81,115.85,115.62,115.67,21530.0,106.3562,106.3929,106.1817,106.2276,21530.0
2023-12-20 11:25:00,115.69,115.93,115.63,115.92,64066.0,106.246,106.4664,106.1909,106.4572,64066.0
2023-12-20 11:30:00,115.9,116.15,115.84,116.07,14627.0,106.4389,106.6684,106.3838,106.595,14627.0
2023-12-20 11:35:00,116.1,116.32,116.1,116.31,18416.0,106.6225,106.8246,106.6225,106.8154,18416.0
2023-12-20 11:40:00,116.32,116.44,116.17,116.42,82499.0,106.8246,106.9348,106.6868,106.9164,82499.0
2023-12-20 11:45:00,116.38,116.47,116.06,116.06,52079.0,106.8797,106.9623,106.5858,106.5858,52079.0
2023-12-20 11:50:00,116.07,116.17,115.9,116.05,15755.0,106.595,106.6868,106.4389,106.5766,15755.0
2023-12-20 11:55:00,116.07,116.11,115.9,115.94,13130.0,106.595,106.6317,106.4389,106.4756,13130.0
2023-12-20 12:00:00,115.92,115.94,115.6,115.69,13239.0,106.4572,106.4756,106.1633,106.246,13239.0
2023-12-20 12:05:00,115.69,115.85,115.64,115.75,17668.0,106.246,106.3929,106.2001,106.3011,17668.0
2023-12-20 12:10:00,115.79,115.98,115.73,115.93,18683.0,106.3378,106.5123,106.2827,106.4664,18683.0
2023-12-20 12:15:00,115.93,116.02,115.85,115.9,11170.0,106.4664,106.5491,106.3929,106.4389,11170.0
2023-12-20 12:20:00,115.86,115.95,115.76,115.95,20970.0,106.4021,106.4848,106.3103,106.4848,20970.0
2023-12-20 12:25:00,115.94,115.94,115.76,115.85,13219.0,106.4756,106.4756,106.3103,106.3929,13219.0
2023-12-20 12:30:00,115.81,115.82,115.6,115.67,63492.0,106.3562,106.3654,106.1633,106.2276,63492.0
2023-12-20 12:35:00,115.6,115.7,115.53,115.7,13470.0,106.1633,106.2552,106.0991,106.2552,13470.0
2023-12-20 12:40:00,115.7,115.91,115.67,115.81,28844.0,106.2552,106.448,106.2276,106.3562,28844.0
2023-12-20 12:45:00,115.81,115.9,115.76,115.86,16798.0,106.3562,106.4389,106.3103,106.4021,16798.0
2023-12-20 12:50:00,115.86,116.03,115.82,115.83,20300.0,106.4021,106.5582,106.3654,106.3746,20300.0
2023-12-20 12:55:00,115.8,115.87,115.76,115.81,16586.0,106.347,106.4113,106.3103,106.3562,16586.0
2023-12-20 13:00:00,115.81,115.85,115.69,115.79,20907.0,106.3562,106.3929,106.246,106.3378,20907.0
2023-12-20 13:05:00,115.82,115.83,115.63,115.7,8959.0,106.3654,106.3746,106.1909,106.2552,8959.0
2023-12-20 13:10:00,115.7,115.83,115.66,115.8,19406.0,106.2552,106.3746,106.2184,106.347,19406.0
2023-12-20 13:15:00,115.81,115.92,115.77,115.92,21234.0,106.3562,106.4572,106.3195,106.4572,21234.0
2023-12-20 13:20:00,115.92,116.0,115.76,115.79,40061.0,106.4572,106.5307,106.3103,106.3378,40061.0
2023-12-20 13:25:00,115.79,115.86,115.68,115.83,36826.0,106.3378,106.4021,106.2368,106.3746,36826.0
2023-12-20 13:30:00,115.85,115.99,115.75,115.99,28968.0,106.3929,106.5215,106.3011,106.5215,28968.0
2023-12-20 13:35:00,115.92,116.02,115.89,116.02,11565.0,106.4572,106.5491,106.4297,106.5491,11565.0
2023-12-20 13:40:00,116.03,116.09,115.94,116.08,13940.0,106.5582,106.6133,106.4756,106.6042,13940.0
2023-12-20 13:45:00,116.07,116.1,115.88,115.99,48157.0,106.595,106.6225,106.4205,106.5215,48157.0
2023-12-20 13:50:00,116.0,116.01,115.85,115.91,13919.0,106.5307,106.5399,106.3929,106.448,13919.0
2023-12-20 13:55:00,115.91,116.02,115.85,115.88,20679.0,106.448,106.5491,106.3929,106.4205,20679.0
2023-12-20 14:00:00,115.86,115.87,115.74,115.87,12386.0,106.4021,106.4113,106.2919,106.4113,12386.0
2023-12-20 14:05:00,115.87,116.02,115.83,115.97,40233.0,106.4113,106.5491,106.3746,106.5031,40233.0
2023-12-20 14:10:00,115.97,116.11,115.96,116.04,23052.0,106.5031,106.6317,106.494,106.5674,23052.0
2023-12-20 14:15:00,116.0,116.05,115.97,115.99,33001.0,106.5307,106.5766,106.5031,106.5215,33001.0
2023-12-20 14:20:00,116.01,116.1,115.98,116.03,110610.0,106.5399,106.6225,106.5123,106.5582,110610.0
2023-12-20 14:25:00,116.04,116.07,115.9,115.91,49503.0,106.5674,106.595,106.4389,106.448,49503.0
2023-12-20 14:30:00,115.9,115.94,115.69,115.69,12249.0,106.4389,106.4756,106.246,106.246,12249.0
2023-12-20 14:35:00,115.68,115.89,115.67,115.7,36370.0,106.2368,106.4297,106.2276,106.2552,36370.0
2023-12-20 14:40:00,115.7,115.78,115.45,115.5,12726.0,106.2552,106.3286,106.0256,106.0715,12726.0
2023-12-20 14:45:00,115.48,115.57,115.31,115.34,16856.0,106.0531,106.1358,105.897,105.9246,16856.0
2023-12-20 14:50:00,115.35,115.39,114.72,115.11,19773.0,105.9338,105.9705,105.3552,105.7133,19773.0
2023-12-20 14:55:00,115.15,115.2,114.79,114.91,25666.0,105.7501,105.796,105.4195,105.5297,25666.0
2023-12-20 15:00:00,114.9,115.0,114.66,114.72,61944.0,105.5205,105.6123,105.3001,105.3552,61944.0
2023-12-20 15:05:00,114.65,114.76,114.53,114.72,25310.0,105.2909,105.3919,105.1807,105.3552,25310.0
2023-12-20 15:10:00,114.75,115.03,114.74,114.93,42587.0,105.3827,105.6399,105.3735,105.548,42587.0
2023-12-20 15:15:00,114.93,115.29,114.93,115.26,44816.0,105.548,105.8786,105.548,105.8511,44816.0
2023-12-20 15:20:00,115.28,115.31,115.02,115.03,66718.0,105.8695,105.897,105.6307,105.6399,66718.0
2023-12-20 15:25:00,115.03,115.18,114.96,115.05,30715.0,105.6399,105.7776,105.5756,105.6582,30715.0
2023-12-20 15:30:00,115.06,115.25,115.0,115.03,34491.0,105.6674,105.8419,105.6123,105.6399,34491.0
2023-12-20 15:35:00,115.05,115.17,114.96,115.01,37503.0,105.6582,105.7684,105.5756,105.6215,37503.0
2023-12-20 15:40:00,115.01,115.14,114.93,115.05,51105.0,105.6215,105.7409,105.548,105.6582,51105.0
2023-12-20 15:45:00,115.05,115.08,114.93,115.03,58305.0,105.6582,105.6858,105.548,105.6399,58305.0
2023-12-20 15:50:00,115.05,115.14,114.89,115.0,71005.0,105.6582,105.7409,105.5113,105.6123,71005.0
2023-12-20 15:55:00,114.99,114.99,114.37,114.44,232959.0,105.6031,105.6031,105.0338,105.098,232959.0
2023-12-21 09:30:00,115.43,115.89,114.94,115.54,47529.0,106.0072,106.4297,105.5572,106.1082,47529.0
2023-12-21 09:35:00,115.52,115.81,115.1,115.22,13158.0,106.0899,106.3562,105.7042,105.8144,13158.0
2023-12-21 09:40:00,115.23,115.55,115.14,115.5,12241.0,105.8235,106.1174,105.7409,106.0715,12241.0
2023-12-21 09:45:00,115.5,116.23,115.45,115.91,108524.0,106.0715,106.7419,106.0256,106.448,108524.0
2023-12-21 09:50:00,115.92,116.17,115.72,115.87,31124.0,106.4572,106.6868,106.2735,106.4113,31124.0
2023-12-21 09:55:00,115.76,116.18,115.62,115.99,71426.0,106.3103,106.696,106.1817,106.5215,71426.0
2023-12-21 10:00:00,115.92,116.12,115.81,115.9,41457.0,106.4572,106.6409,106.3562,106.4389,41457.0
2023-12-21 10:05:00,115.9,115.95,115.59,115.93,29671.0,106.4389,106.4848,106.1542,106.4664,29671.0
2023-12-21 10:10:00,115.9,116.29,115.81,116.16,37769.0,106.4389,106.797,106.3562,106.6776,37769.0
2023-12-21 10:15:00,116.08,116.18,115.97,116.09,24574.0,106.6042,106.696,106.5031,106.6133,24574.0
2023-12-21 10:20:00,116.13,116.55,116.09,116.4,30939.0,106.6501,107.0358,106.6133,106.898,30939.0
2023-12-21 10:25:00,116.37,116.46,116.13,116.17,35924.0,106.8705,106.9531,106.6501,106.6868,35924.0
2023-12-21 10:30:00,116.2,116.32,116.06,116.17,11019.0,106.7144,106.8246,106.5858,106.6868,11019.0
2023-12-21 10:35:00,116.18,116.2,115.86,115.89,16267.0,106.696,106.7144,106.4021,106.4297,16267.0
2023-12-21 10:40:00,115.87,115.87,115.71,115.81,8207.0,106.4113,106.4113,106.2644,106.3562,8207.0
2023-12-21 10:45:00,115.83,115.95,115.72,115.72,15842.0,106.3746,106.4848,106.2735,106.2735,15842.0
2023-12-21 10:50:00,115.7,115.73,115.52,115.73,9734.0,106.2552,106.2827,106.0899,106.2827,9734.0
2023-12-21 10:55:00,115.72,115.87,115.72,115.83,24066.0,106.2735,106.4113,106.2735,106.3746,24066.0
2023-12-21 11:00:00,115.85,115.86,115.68,115.68,7318.0,106.3929,106.4021,106.2368,106.2368,7318.0
2023-12-21 11:05:00,115.64,115.65,115.27,115.28,15055.0,106.2001,106.2093,105.8603,105.8695,15055.0
2023-12-21 11:10:00,115.31,115.52,115.16,115.52,30755.0,105.897,106.0899,105.7593,106.0899,30755.0
2023-12-21 11:15:00,115.58,115.58,115.34,115.45,14699.0,106.145,106.145,105.9246,106.0256,14699.0
2023-12-21 11:20:00,115.5,115.56,115.45,115.49,10975.0,106.0715,106.1266,106.0256,106.0623,10975.0
2023-12-21 11:25:00,115.51,115.65,115.46,115.58,6530.0,106.0807,106.2093,106.0348,106.145,6530.0
2023-12-21 11:30:00,115.58,115.64,115.4,115.5,13683.0,106.145,106.2001,105.9797,106.0715,13683.0
2023-12-21 11:35:00,115.51,115.58,115.42,115.44,4774.0,106.0807,106.145,105.998,106.0164,4774.0
2023-12-21 11:40:00,115.46,115.55,115.39,115.4,5221.0,106.0348,106.1174,105.9705,105.9797,5221.0
2023-12-21 11:45:00,115.45,115.56,115.43,115.44,5387.0,106.0256,106.1266,106.0072,106.0164,5387.0
2023-12-21 11:50:00,115.44,115.44,115.26,115.32,12673.0,106.0164,106.0164,105.8511,105.9062,12673.0
2023-12-21 11:55:00,115.26,115.35,115.2,115.3,9684.0,105.8511,105.9338,105.796,105.8878,9684.0
2023-12-21 12:00:00,115.32,115.32,114.99,115.06,13169.0,105.9062,105.9062,105.6031,105.6674,13169.0
2023-12-21 12:05:00,115.06,115.21,115.04,115.11,16917.0,105.6674,105.8052,105.6491,105.7133,16917.0
2023-12-21 12:10:00,115.07,115.07,114.8,114.8,5593.0,105.6766,105.6766,105.4286,105.4286,5593.0
2023-12-21 12:15:00,114.81,114.89,114.73,114.77,10091.0,105.4378,105.5113,105.3644,105.4011,10091.0
2023-12-21 12:20:00,114.8,114.83,114.61,114.77,6219.0,105.4286,105.4562,105.2542,105.4011,6219.0
2023-12-21 12:25:00,114.77,114.81,114.7,114.76,3806.0,105.4011,105.4378,105.3368,105.3919,3806.0
2023-12-21 12:30:00,114.73,114.87,114.64,114.83,27875.0,105.3644,105.4929,105.2817,105.4562,27875.0
2023-12-21 12:35:00,114.84,114.89,114.74,114.77,14653.0,105.4654,105.5113,105.3735,105.4011,14653.0
2023-12-21 12:40:00,114.75,114.9,114.67,114.85,8554.0,105.3827,105.5205,105.3093,105.4746,8554.0
2023-12-21 12:45:00,114.83,114.93,114.82,114.85,10457.0,105.4562,105.548,105.447,105.4746,10457.0
2023-12-21 12:50:00,114.84,114.92,114.73,114.73,7601.0,105.4654,105.5389,105.3644,105.3644,7601.0
2023-12-21 12:55:00,114.7,114.8,114.62,114.68,24065.0,105.3368,105.4286,105.2633,105.3184,24065.0
2023-12-21 13:00:00,114.68,114.85,114.67,114.85,5686.0,105.3184,105.4746,105.3093,105.4746,5686.0
2023-12-21 13:05:00,114.88,114.89,114.6,114.69,6135.0,105.5021,105.5113,105.245,105.3276,6135.0
2023-12-21 13:10:00,114.69,114.75,114.57,114.58,13047.0,105.3276,105.3827,105.2174,105.2266,13047.0
2023-12-21 13:15:00,114.62,114.63,114.31,114.34,6674.0,105.2633,105.2725,104.9786,105.0062,6674.0
2023-12-21 13:20:00,114.34,114.58,114.3,114.37,15984.0,105.0062,105.2266,104.9695,105.0338,15984.0
2023-12-21 13:25:00,114.37,114.43,114.27,114.42,10450.0,105.0338,105.0889,104.9419,105.0797,10450.0
2023-12-21 13:30:00,114.45,114.49,114.36,114.39,6410.0,105.1072,105.144,105.0246,105.0521,6410.0
2023-12-21 13:35:00,114.37,114.41,114.27,114.28,4351.0,105.0338,105.0705,104.9419,104.9511,4351.0
2023-12-21 13:40:00,114.27,114.28,114.17,114.17,11064.0,104.9419,104.9511,104.8501,104.8501,11064.0
2023-12-21 13:45:00,114.2,114.37,114.19,114.31,17121.0,104.8776,105.0338,104.8684,104.9786,17121.0
2023-12-21 13:50:00,114.25,114.39,114.25,114.3,18495.0,104.9235,105.0521,104.9235,104.9695,18495.0
2023-12-21 13:55:00,114.3,114.5,114.27,114.44,9668.0,104.9695,105.1531,104.9419,105.098,9668.0
2023-12-21 14:00:00,114.44,114.48,114.3,114.34,18192.0,105.098,105.1348,104.9695,105.0062,18192.0
2023-12-21 14:05:00,114.37,114.45,114.3,114.37,13281.0,105.0338,105.1072,104.9695,105.0338,13281.0
2023-12-21 14:10:00,114.33,114.37,114.06,114.12,48692.0,104.997,105.0338,104.7491,104.8042,48692.0
2023-12-21 14:15:00,114.12,114.24,114.01,114.23,31865.0,104.8042,104.9144,104.7031,104.9052,31865.0
2023-12-21 14:20:00,114.21,114.23,113.95,113.95,12991.0,104.8868,104.9052,104.648,104.648,12991.0
2023-12-21 14:25:00,113.96,114.05,113.92,113.98,23965.0,104.6572,104.7399,104.6205,104.6756,23965.0
2023-12-21 14:30:00,113.98,113.98,113.77,113.85,25824.0,104.6756,104.6756,104.4827,104.5562,25824.0
2023-12-21 14:35:00,113.87,113.89,113.69,113.72,11715.0,104.5746,104.5929,104.4093,104.4368,11715.0
2023-12-21 14:40:00,113.71,113.73,113.55,113.56,13742.0,104.4276,104.446,104.2807,104.2899,13742.0
2023-12-21 14:45:00,113.57,113.61,113.4,113.4,11606.0,104.2991,104.3358,104.1429,104.1429,11606.0
2023-12-21 14:50:00,113.4,113.52,113.36,113.4,8178.0,104.1429,104.2531,104.1062,104.1429,8178.0
2023-12-21 14:55:00,113.4,113.5,113.34,113.4,15129.0,104.1429,104.2348,104.0878,104.1429,15129.0
2023-12-21 15:00:00,113.45,113.77,113.45,113.66,12991.0,104.1889,104.4827,104.1889,104.3817,12991.0
2023-12-21 15:05:00,113.65,113.7,113.54,113.65,8015.0,104.3725,104.4184,104.2715,104.3725,8015.0
2023-12-21 15:10:00,113.64,113.74,113.62,113.69,10712.0,104.3633,104.4552,104.345,104.4093,10712.0
2023-12-21 15:15:00,113.66,113.68,113.52,113.63,12366.0,104.3817,104.4001,104.2531,104.3542,12366.0
2023-12-21 15:20:00,113.62,113.77,113.62,113.77,12840.0,104.345,104.4827,104.345,104.4827,12840.0
2023-12-21 15:25:00,113.79,114.05,113.75,113.95,14666.0,104.5011,104.7399,104.4644,104.648,14666.0
2023-12-21 15:30:00,113.98,114.17,113.88,114.11,12906.0,104.6756,104.8501,104.5838,104.795,12906.0
2023-12-21 15:35:00,114.11,114.3,114.08,114.25,11832.0,104.795,104.9695,104.7674,104.9235,11832.0
2023-12-21 15:40:00,114.22,114.27,114.17,114.25,14812.0,104.896,104.9419,104.8501,104.9235,14812.0
2023-12-21 15:45:00,114.24,114.38,114.19,114.37,21129.0,104.9144,105.0429,104.8684,105.0338,21129.0
2023-12-21 15:50:00,114.38,114.49,114.35,114.42,46285.0,105.0429,105.144,105.0154,105.0797,46285.0
2023-12-21 15:55:00,114.43,114.72,114.43,114.6,95213.0,105.0889,105.3552,105.0889,105.245,95213.0
2023-12-22 09:30:00,115.17,115.4,114.95,115.39,19999.0,105.7684,105.9797,105.5664,105.9705,19999.0
2023-12-22 09:35:00,115.74,115.79,115.57,115.71,964.0,106.2919,106.3378,106.1358,106.2644,964.0
2023-12-22 09:40:00,115.88,115.9,115.64,115.9,7200.0,106.4205,106.4389,106.2001,106.4389,7200.0
2023-12-22 09:45:00,115.9,116.32,115.82,116.23,45113.0,106.4389,106.8246,106.3654,106.7419,45113.0
2023-12-22 09:50:00,116.23,116.26,116.01,116.14,22554.0,106.7419,106.7695,106.5399,106.6593,22554.0
2023-12-22 09:55:00,116.1,116.16,115.87,115.88,10906.0,106.6225,106.6776,106.4113,106.4205,10906.0
2023-12-22 10:00:00,115.83,115.95,115.7,115.93,25731.0,106.3746,106.4848,106.2552,106.4664,25731.0
2023-12-22 10:05:00,115.88,115.95,115.63,115.63,6620.0,106.4205,106.4848,106.1909,106.1909,6620.0
2023-12-22 10:10:00,115.6,115.7,115.48,115.51,10732.0,106.1633,106.2552,106.0531,106.0807,10732.0
2023-12-22 10:15:00,115.46,115.46,115.18,115.19,9022.0,106.0348,106.0348,105.7776,105.7868,9022.0
2023-12-22 10:20:00,115.17,115.29,115.06,115.28,5901.0,105.7684,105.8786,105.6674,105.8695,5901.0
2023-12-22 10:25:00,115.23,115.62,115.23,115.56,6787.0,105.8235,106.1817,105.8235,106.1266,6787.0
2023-12-22 10:30:00,115.57,115.64,115.45,115.52,3789.0,106.1358,106.2001,106.0256,106.0899,3789.0
2023-12-22 10:35:00,115.57,115.7,115.56,115.69,13139.0,106.1358,106.2552,106.1266,106.246,13139.0
2023-12-22 10:40:00,115.75,115.76,115.57,115.74,8790.0,106.3011,106.3103,106.1358,106.2919,8790.0
2023-12-22 10:45:00,115.82,115.84,115.67,115.67,5705.0,106.3654,106.3838,106.2276,106.2276,5705.0
2023-12-22 10:50:00,115.65,115.7,115.56,115.68,11355.0,106.2093,106.2552,106.1266,106.2368,11355.0
2023-12-22 10:55:00,115.68,115.75,115.58,115.63,9251.0,106.2368,106.3011,106.145,106.1909,9251.0
2023-12-22 11:00:00,115.59,115.59,115.43,115.46,11536.0,106.1542,106.1542,106.0072,106.0348,11536.0
2023-12-22 11:05:00,115.43,115.57,115.32,115.56,19406.0,106.0072,106.1358,105.9062,106.1266,19406.0
2023-12-22 11:10:00,115.54,115.58,115.49,115.49,2402.0,106.1082,106.145,106.0623,106.0623,2402.0
2023-12-22 11:15:00,115.52,115.57,115.49,115.55,2933.0,106.0899,106.1358,106.0623,106.1174,2933.0
2023-12-22 11:20:00,115.54,115.65,115.52,115.62,3457.0,106.1082,106.2093,106.0899,106.1817,3457.0
2023-12-22 11:25:00,115.64,115.66,115.54,115.57,15240.0,106.2001,106.2184,106.1082,106.1358,15240.0
2023-12-22 11:30:00,115.6,115.68,115.53,115.54,3802.0,106.1633,106.2368,106.0991,106.1082,3802.0
2023-12-22 11:35:00,115.44,115.45,115.41,115.42,9052.0,106.0164,106.0256,105.9889,105.998,9052.0
2023-12-22 11:40:00,115.4,115.42,115.3,115.3,3335.0,105.9797,105.998,105.8878,105.8878,3335.0
2023-12-22 11:45:00,115.28,115.28,115.12,115.13,4982.0,105.8695,105.8695,105.7225,105.7317,4982.0
2023-12-22 11:50:00,115.12,115.23,115.11,115.14,5538.0,105.7225,105.8235,105.7133,105.7409,5538.0
2023-12-22 11:55:00,115.15,115.2,115.05,115.09,9727.0,105.7501,105.796,105.6582,105.695,9727.0
2023-12-22 12:00:00,115.09,115.25,115.09,115.12,20905.0,105.695,105.8419,105.695,105.7225,20905.0
2023-12-22 12:05:00,115.16,115.17,114.95,115.01,8930.0,105.7593,105.7684,105.5664,105.6215,8930.0
2023-12-22 12:10:00,115.0,115.08,114.98,115.04,3733.0,105.6123,105.6858,105.594,105.6491,3733.0
2023-12-22 12:15:00,115.02,115.02,114.91,114.95,2862.0,105.6307,105.6307,105.5297,105.5664,2862.0
2023-12-22 12:20:00,114.95,114.98,114.78,114.84,12167.0,105.5664,105.594,105.4103,105.4654,12167.0
2023-12-22 12:25:00,114.84,115.01,114.82,115.01,6209.0,105.4654,105.6215,105.447,105.6215,6209.0
2023-12-22 12:30:00,115.04,115.06,114.93,115.0,14263.0,105.6491,105.6674,105.548,105.6123,14263.0
2023-12-22 12:35:00,114.97,115.03,114.91,114.93,10608.0,105.5848,105.6399,105.5297,105.548,10608.0
2023-12-22 12:40:00,114.97,115.0,114.9,114.91,13792.0,105.5848,105.6123,105.5205,105.5297,13792.0
2023-12-22 12:45:00,114.93,115.09,114.93,115.06,14491.0,105.548,105.695,105.548,105.6674,14491.0
2023-12-22 12:50:00,115.01,115.08,114.9,115.02,9167.0,105.6215,105.6858,105.5205,105.6307,9167.0
2023-12-22 12:55:00,115.1,115.25,115.07,115.22,76371.0,105.7042,105.8419,105.6766,105.8144,76371.0
2023-12-22 13:00:00,115.25,115.29,115.19,115.23,3392.0,105.8419,105.8786,105.7868,105.8235,3392.0
2023-12-22 13:05:00,115.19,115.34,115.19,115.32,4718.0,105.7868,105.9246,105.7868,105.9062,4718.0
2023-12-22 13:10:00,115.35,115.43,115.34,115.37,3651.0,105.9338,106.0072,105.9246,105.9521,3651.0
2023-12-22 13:15:00,115.37,115.46,115.26,115.26,4382.0,105.9521,106.0348,105.8511,105.8511,4382.0
2023-12-22 13:20:00,115.25,115.44,115.25,115.39,18148.0,105.8419,106.0164,105.8419,105.9705,18148.0
2023-12-22 13:25:00,115.44,115.44,115.33,115.36,4171.0,106.0164,106.0164,105.9154,105.9429,4171.0
2023-12-22 13:30:00,115.4,115.4,115.29,115.29,1592.0,105.9797,105.9797,105.8786,105.8786,1592.0
2023-12-22 13:35:00,115.29,115.3,115.19,115.22,2709.0,105.8786,105.8878,105.7868,105.8144,2709.0
2023-12-22 13:40:00,115.21,115.26,115.16,115.26,3264.0,105.8052,105.8511,105.7593,105.8511,3264.0
2023-12-22 13:45:00,115.22,115.22,115.15,115.16,2281.0,105.8144,105.8144,105.7501,105.7593,2281.0
2023-12-22 13:50:00,115.23,115.23,115.15,115.2,1800.0,105.8235,105.8235,105.7501,105.796,1800.0
2023-12-22 13:55:00,115.19,115.33,115.19,115.21,7403.0,105.7868,105.9154,105.7868,105.8052,7403.0
2023-12-22 14:00:00,115.19,115.2,115.13,115.17,4189.0,105.7868,105.796,105.7317,105.7684,4189.0
2023-12-22 14:05:00,115.18,115.21,114.98,115.13,5963.0,105.7776,105.8052,105.594,105.7317,5963.0
2023-12-22 14:10:00,115.13,115.14,115.0,115.05,4960.0,105.7317,105.7409,105.6123,105.6582,4960.0
2023-12-22 14:15:00,115.03,115.06,114.88,115.0,6283.0,105.6399,105.6674,105.5021,105.6123,6283.0
2023-12-22 14:20:00,114.97,115.04,114.75,114.76,4400.0,105.5848,105.6491,105.3827,105.3919,4400.0
2023-12-22 14:25:00,114.7,114.78,114.62,114.63,4764.0,105.3368,105.4103,105.2633,105.2725,4764.0
2023-12-22 14:30:00,114.56,114.57,114.48,114.48,13588.0,105.2082,105.2174,105.1348,105.1348,13588.0
2023-12-22 14:35:00,114.47,114.81,114.4,114.73,5975.0,105.1256,105.4378,105.0613,105.3644,5975.0
2023-12-22 14:40:00,114.67,114.8,114.67,114.78,6721.0,105.3093,105.4286,105.3093,105.4103,6721.0
2023-12-22 14:45:00,114.76,114.88,114.76,114.83,6419.0,105.3919,105.5021,105.3919,105.4562,6419.0
2023-12-22 14:50:00,114.85,114.95,114.82,114.89,6882.0,105.4746,105.5664,105.447,105.5113,6882.0
2023-12-22 14:55:00,114.83,114.93,114.81,114.81,4640.0,105.4562,105.548,105.4378,105.4378,4640.0
2023-12-22 15:00:00,114.86,114.9,114.74,114.85,7953.0,105.4838,105.5205,105.3735,105.4746,7953.0
2023-12-22 15:05:00,114.84,114.93,114.74,114.75,14167.0,105.4654,105.548,105.3735,105.3827,14167.0
2023-12-22 15:10:00,114.75,114.96,114.74,114.94,5670.0,105.3827,105.5756,105.3735,105.5572,5670.0
2023-12-22 15:15:00,114.93,115.06,114.81,114.84,12136.0,105.548,105.6674,105.4378,105.4654,12136.0
2023-12-22 15:20:00,114.83,114.97,114.73,114.97,8980.0,105.4562,105.5848,105.3644,105.5848,8980.0
2023-12-22 15:25:00,114.92,115.01,114.91,114.99,11766.0,105.5389,105.6215,105.5297,105.6031,11766.0
2023-12-22 15:30:00,115.01,115.11,114.87,114.89,17345.0,105.6215,105.7133,105.4929,105.5113,17345.0
2023-12-22 15:35:00,114.89,114.95,114.82,114.84,9395.0,105.5113,105.5664,105.447,105.4654,9395.0
2023-12-22 15:40:00,114.81,114.82,114.74,114.82,29334.0,105.4378,105.447,105.3735,105.447,29334.0
2023-12-22 15:45:00,114.88,114.92,114.71,114.71,16793.0,105.5021,105.5389,105.346,105.346,16793.0
2023-12-22 15:50:00,114.67,114.94,114.67,114.91,28849.0,105.3093,105.5572,105.3093,105.5297,28849.0
2023-12-22 15:55:00,114.91,114.95,114.81,114.82,72194.0,105.5297,105.5664,105.4378,105.447,72194.0
2023-12-26 09:30:00,115.0,115.0,114.5,114.75,19819.0,105.6123,105.6123,105.1531,105.3827,19819.0
2023-12-26 09:35:00,114.71,114.95,114.44,114.94,7527.0,105.346,105.5664,105.098,105.5572,7527.0
2023-12-26 09:40:00,114.94,115.14,114.85,115.0,27759.0,105.5572,105.7409,105.4746,105.6123,27759.0
2023-12-26 09:45:00,115.06,115.13,114.78,114.78,13073.0,105.6674,105.7317,105.4103,105.4103,13073.0
2023-12-26 09:50:00,114.83,114.87,114.61,114.86,5864.0,105.4562,105.4929,105.2542,105.4838,5864.0
2023-12-26 09:55:00,114.86,114.88,114.64,114.71,17368.0,105.4838,105.5021,105.2817,105.346,17368.0
2023-12-26 10:00:00,114.73,114.98,114.7,114.95,18596.0,105.3644,105.594,105.3368,105.5664,18596.0
2023-12-26 10:05:00,114.98,115.17,114.91,115.14,15313.0,105.594,105.7684,105.5297,105.7409,15313.0
2023-12-26 10:10:00,115.17,115.3,115.17,115.2,8282.0,105.7684,105.8878,105.7684,105.796,8282.0
2023-12-26 10:15:00,115.2,115.27,115.13,115.23,9973.0,105.796,105.8603,105.7317,105.8235,9973.0
2023-12-26 10:20:00,115.23,115.38,115.22,115.37,16846.0,105.8235,105.9613,105.8144,105.9521,16846.0
2023-12-26 10:25:00,115.39,115.48,115.33,115.38,14920.0,105.9705,106.0531,105.9154,105.9613,14920.0
2023-12-26 10:30:00,115.4,115.44,115.28,115.38,8455.0,105.9797,106.0164,105.8695,105.9613,8455.0
2023-12-26 10:35:00,115.34,115.43,115.31,115.43,8200.0,105.9246,106.0072,105.897,106.0072,8200.0
2023-12-26 10:40:00,115.45,115.5,115.32,115.34,20238.0,106.0256,106.0715,105.9062,105.9246,20238.0
2023-12-26 10:45:00,115.37,115.38,115.15,115.2,8691.0,105.9521,105.9613,105.7501,105.796,8691.0
2023-12-26 10:50:00,115.21,115.28,115.07,115.09,27146.0,105.8052,105.8695,105.6766,105.695,27146.0
2023-12-26 10:55:00,115.11,115.15,115.05,115.05,9923.0,105.7133,105.7501,105.6582,105.6582,9923.0
2023-12-26 11:00:00,115.07,115.1,114.93,114.98,8190.0,105.6766,105.7042,105.548,105.594,8190.0
2023-12-26 11:05:00,114.98,115.18,114.97,115.13,8713.0,105.594,105.7776,105.5848,105.7317,8713.0
2023-12-26 11:10:00,115.15,115.18,115.11,115.11,7763.0,105.7501,105.7776,105.7133,105.7133,7763.0
2023-12-26 11:15:00,115.14,115.18,115.1,115.16,12020.0,105.7409,105.7776,105.7042,105.7593,12020.0
2023-12-26 11:20:00,115.16,115.31,115.14,115.2,10907.0,105.7593,105.897,105.7409,105.796,10907.0
2023-12-26 11:25:00,115.2,115.24,115.13,115.14,13380.0,105.796,105.8327,105.7317,105.7409,13380.0
2023-12-26 11:30:00,115.15,115.22,115.1,115.18,9084.0,105.7501,105.8144,105.7042,105.7776,9084.0
2023-12-26 11:35:00,115.18,115.3,115.15,115.27,9622.0,105.7776,105.8878,105.7501,105.8603,9622.0
2023-12-26 11:40:00,115.27,115.33,115.16,115.22,7249.0,105.8603,105.9154,105.7593,105.8144,7249.0
2023-12-26 11:45:00,115.21,115.35,115.21,115.26,6146.0,105.8052,105.9338,105.8052,105.8511,6146.0
2023-12-26 11:50:00,115.23,115.26,115.21,115.26,4459.0,105.8235,105.8511,105.8052,105.8511,4459.0
2023-12-26 11:55:00,115.26,115.33,115.25,115.32,7132.0,105.8511,105.9154,105.8419,105.9062,7132.0
2023-12-26 12:00:00,115.32,115.33,115.25,115.28,3787.0,105.9062,105.9154,105.8419,105.8695,3787.0
2023-12-26 12:05:00,115.27,115.28,115.22,115.25,6842.0,105.8603,105.8695,105.8144,105.8419,6842.0
2023-12-26 12:10:00,115.24,115.28,115.22,115.26,18157.0,105.8327,105.8695,105.8144,105.8511,18157.0
2023-12-26 12:15:00,115.28,115.3,115.25,115.26,5162.0,105.8695,105.8878,105.8419,105.8511,5162.0
2023-12-26 12:20:00,115.28,115.31,115.24,115.26,8335.0,105.8695,105.897,105.8327,105.8511,8335.0
2023-12-26 12:25:00,115.26,115.38,115.26,115.34,15824.0,105.8511,105.9613,105.8511,105.9246,15824.0
2023-12-26 12:30:00,115.33,115.44,115.33,115.35,16293.0,105.9154,106.0164,105.9154,105.9338,16293.0
2023-12-26 12:35:00,115.35,115.41,115.34,115.4,7444.0,105.9338,105.9889,105.9246,105.9797,7444.0
2023-12-26 12:40:00,115.38,115.4,115.34,115.4,6589.0,105.9613,105.9797,105.9246,105.9797,6589.0
2023-12-26 12:45:00,115.39,115.52,115.39,115.51,6386.0,105.9705,106.0899,105.9705,106.0807,6386.0
2023-12-26 12:50:00,115.5,115.54,115.48,115.52,7322.0,106.0715,106.1082,106.0531,106.0899,7322.0
2023-12-26 12:55:00,115.51,115.51,115.37,115.41,8642.0,106.0807,106.0807,105.9521,105.9889,8642.0
2023-12-26 13:00:00,115.42,115.51,115.38,115.48,6967.0,105.998,106.0807,105.9613,106.0531,6967.0
2023-12-26 13:05:00,115.48,115.53,115.48,115.52,9566.0,106.0531,106.0991,106.0531,106.0899,9566.0
2023-12-26 13:10:00,115.52,115.62,115.52,115.59,9969.0,106.0899,106.1817,106.0899,106.1542,9969.0
2023-12-26 13:15:00,115.59,115.64,115.56,115.62,7340.0,106.1542,106.2001,106.1266,106.1817,7340.0
2023-12-26 13:20:00,115.62,115.75,115.6,115.72,9400.0,106.1817,106.3011,106.1633,106.2735,9400.0
2023-12-26 13:25:00,115.74,115.76,115.65,115.65,5334.0,106.2919,106.3103,106.2093,106.2093,5334.0
2023-12-26 13:30:00,115.66,115.68,115.36,115.48,9043.0,106.2184,106.2368,105.9429,106.0531,9043.0
2023-12-26 13:35:00,115.49,115.7,115.45,115.7,10179.0,106.0623,106.2552,106.0256,106.2552,10179.0
2023-12-26 13:40:00,115.73,115.73,115.64,115.7,14476.0,106.2827,106.2827,106.2001,106.2552,14476.0
2023-12-26 13:45:00,115.72,115.8,115.69,115.76,7162.0,106.2735,106.347,106.246,106.3103,7162.0
2023-12-26 13:50:00,115.75,115.76,115.58,115.61,6251.0,106.3011,106.3103,106.145,106.1725,6251.0
2023-12-26 13:55:00,115.61,115.68,115.61,115.66,3313.0,106.1725,106.2368,106.1725,106.2184,3313.0
2023-12-26 14:00:00,115.66,115.71,115.6,115.71,9367.0,106.2184,106.2644,106.1633,106.2644,9367.0
2023-12-26 14:05:00,115.71,115.77,115.68,115.77,4734.0,106.2644,106.3195,106.2368,106.3195,4734.0
2023-12-26 14:10:00,115.77,115.77,115.64,115.76,16662.0,106.3195,106.3195,106.2001,106.3103,16662.0
2023-12-26 14:15:00,115.74,115.74,115.69,115.72,7521.0,106.2919,106.2919,106.246,106.2735,7521.0
2023-12-26 14:20:00,115.73,115.73,115.57,115.64,31075.0,106.2827,106.2827,106.1358,106.2001,31075.0
2023-12-26 14:25:00,115.65,115.71,115.63,115.7,12856.0,106.2093,106.2644,106.1909,106.2552,12856.0
2023-12-26 14:30:00,115.69,115.72,115.65,115.7,8990.0,106.246,106.2735,106.2093,106.2552,8990.0
2023-12-26 14:35:00,115.69,115.8,115.66,115.78,18505.0,106.246,106.347,106.2184,106.3286,18505.0
2023-12-26 14:40:00,115.77,115.91,115.74,115.74,18925.0,106.3195,106.448,106.2919,106.2919,18925.0
2023-12-26 14:45:00,115.76,115.89,115.71,115.88,8205.0,106.3103,106.4297,106.2644,106.4205,8205.0
2023-12-26 14:50:00,115.88,115.93,115.86,115.92,7278.0,106.4205,106.4664,106.4021,106.4572,7278.0
2023-12-26 14:55:00,115.92,115.97,115.88,115.89,8027.0,106.4572,106.5031,106.4205,106.4297,8027.0
2023-12-26 15:00:00,115.88,115.88,115.69,115.72,10147.0,106.4205,106.4205,106.246,106.2735,10147.0
2023-12-26 15:05:00,115.72,115.81,115.69,115.7,5016.0,106.2735,106.3562,106.246,106.2552,5016.0
2023-12-26 15:10:00,115.69,115.76,115.67,115.69,5302.0,106.246,106.3103,106.2276,106.246,5302.0
2023-12-26 15:15:00,115.67,115.67,115.62,115.64,8104.0,106.2276,106.2276,106.1817,106.2001,8104.0
2023-12-26 15:20:00,115.65,115.75,115.64,115.75,6224.0,106.2093,106.3011,106.2001,106.3011,6224.0
2023-12-26 15:25:00,115.77,115.91,115.76,115.79,8874.0,106.3195,106.448,106.3103,106.3378,8874.0
2023-12-26 15:30:00,115.8,115.88,115.78,115.86,8599.0,106.347,106.4205,106.3286,106.4021,8599.0
2023-12-26 15:35:00,115.86,115.93,115.74,115.75,12574.0,106.4021,106.4664,106.2919,106.3011,12574.0
2023-12-26 15:40:00,115.75,115.8,115.73,115.8,9300.0,106.3011,106.347,106.2827,106.347,9300.0
2023-12-26 15:45:00,115.79,115.89,115.69,115.71,19381.0,106.3378,106.4297,106.246,106.2644,19381.0
2023-12-26 15:50:00,115.7,115.73,115.48,115.51,30270.0,106.2552,106.2827,106.0531,106.0807,30270.0
2023-12-26 15:55:00,115.5,115.62,115.39,115.59,69072.0,106.0715,106.1817,105.9705,106.1542,69072.0
2023-12-27 09:30:00,115.72,115.72,114.99,115.37,31564.0,106.2735,106.2735,105.6031,105.9521,31564.0
2023-12-27 09:35:00,115.39,115.74,115.13,115.68,5251.0,105.9705,106.2919,105.7317,106.2368,5251.0
2023-12-27 09:40:00,115.65,115.94,115.65,115.87,15762.0,106.2093,106.4756,106.2093,106.4113,15762.0
2023-12-27 09:45:00,115.92,116.08,115.86,115.96,8976.0,106.4572,106.6042,106.4021,106.494,8976.0
2023-12-27 09:50:00,115.97,116.16,115.96,116.07,3676.0,106.5031,106.6776,106.494,106.595,3676.0
2023-12-27 09:55:00,116.08,116.1,115.84,115.84,8787.0,106.6042,106.6225,106.3838,106.3838,8787.0
2023-12-27 10:00:00,115.83,116.0,115.8,115.98,8463.0,106.3746,106.5307,106.347,106.5123,8463.0
2023-12-27 10:05:00,115.96,116.18,115.96,116.16,11893.0,106.494,106.696,106.494,106.6776,11893.0
2023-12-27 10:10:00,116.2,116.25,115.98,116.01,9326.0,106.7144,106.7603,106.5123,106.5399,9326.0
2023-12-27 10:15:00,116.04,116.22,116.04,116.14,4550.0,106.5674,106.7327,106.5674,106.6593,4550.0
2023-12-27 10:20:00,116.13,116.4,116.09,116.31,7248.0,106.6501,106.898,106.6133,106.8154,7248.0
2023-12-27 10:25:00,116.27,116.3,116.16,116.19,7741.0,106.7787,106.8062,106.6776,106.7052,7741.0
2023-12-27 10:30:00,116.18,116.21,116.05,116.05,7958.0,106.696,106.7235,106.5766,106.5766,7958.0
2023-12-27 10:35:00,116.05,116.05,115.88,115.89,9454.0,106.5766,106.5766,106.4205,106.4297,9454.0
2023-12-27 10:40:00,115.88,115.9,115.76,115.83,6157.0,106.4205,106.4389,106.3103,106.3746,6157.0
2023-12-27 10:45:00,115.88,115.94,115.78,115.79,4899.0,106.4205,106.4756,106.3286,106.3378,4899.0
2023-12-27 10:50:00,115.78,115.96,115.74,115.91,17295.0,106.3286,106.494,106.2919,106.448,17295.0
2023-12-27 10:55:00,115.87,115.88,115.76,115.77,5860.0,106.4113,106.4205,106.3103,106.3195,5860.0
2023-12-27 11:00:00,115.76,115.85,115.7,115.83,15907.0,106.3103,106.3929,106.2552,106.3746,15907.0
2023-12-27 11:05:00,115.82,115.94,115.78,115.94,5482.0,106.3654,106.4756,106.3286,106.4756,5482.0
2023-12-27 11:10:00,115.93,115.97,115.88,115.89,7111.0,106.4664,106.5031,106.4205,106.4297,7111.0
2023-12-27 11:15:00,115.89,116.05,115.89,116.04,7789.0,106.4297,106.5766,106.4297,106.5674,7789.0
2023-12-27 11:20:00,116.04,116.1,115.9,115.95,8045.0,106.5674,106.6225,106.4389,106.4848,8045.0
2023-12-27 11:25:00,115.98,116.04,115.92,116.04,7574.0,106.5123,106.5674,106.4572,106.5674,7574.0
2023-12-27 11:30:00,116.04,116.22,116.03,116.22,4764.0,106.5674,106.7327,106.5582,106.7327,4764.0
2023-12-27 11:35:00,116.21,116.28,115.77,116.16,21882.0,106.7235,106.7878,106.3195,106.6776,21882.0
2023-12-27 11:40:00,116.16,116.32,116.15,116.32,9212.0,106.6776,106.8246,106.6684,106.8246,9212.0
2023-12-27 11:45:00,116.28,116.31,116.18,116.2,6657.0,106.7878,106.8154,106.696,106.7144,6657.0
2023-12-27 11:50:00,116.23,116.25,116.16,116.19,6689.0,106.7419,106.7603,106.6776,106.7052,6689.0
2023-12-27 11:55:00,116.19,116.21,116.15,116.17,4394.0,106.7052,106.7235,106.6684,106.6868,4394.0
2023-12-27 12:00:00,116.16,116.2,116.07,116.09,6065.0,106.6776,106.7144,106.595,106.6133,6065.0
2023-12-27 12:05:00,116.13,116.16,116.08,116.11,12308.0,106.6501,106.6776,106.6042,106.6317,12308.0
2023-12-27 12:10:00,116.12,116.23,116.12,116.17,5065.0,106.6409,106.7419,106.6409,106.6868,5065.0
2023-12-27 12:15:00,116.17,116.21,116.12,116.18,4441.0,106.6868,106.7235,106.6409,106.696,4441.0
2023-12-27 12:20:00,116.2,116.24,116.13,116.14,3034.0,106.7144,106.7511,106.6501,106.6593,3034.0
2023-12-27 12:25:00,116.16,116.2,116.09,116.14,6447.0,106.6776,106.7144,106.6133,106.6593,6447.0
2023-12-27 12:30:00,116.14,116.16,116.05,116.05,4675.0,106.6593,106.6776,106.5766,106.5766,4675.0
2023-12-27 12:35:00,116.06,116.06,115.94,116.02,10852.0,106.5858,106.5858,106.4756,106.5491,10852.0
2023-12-27 12:40:00,116.04,116.04,115.91,115.99,12265.0,106.5674,106.5674,106.448,106.5215,12265.0
2023-12-27 12:45:00,115.97,116.03,115.95,115.98,3337.0,106.5031,106.5582,106.4848,106.5123,3337.0
2023-12-27 12:50:00,116.0,116.04,115.98,116.04,7689.0,106.5307,106.5674,106.5123,106.5674,7689.0
2023-12-27 12:55:00,116.03,116.08,116.03,116.07,4175.0,106.5582,106.6042,106.5582,106.595,4175.0
2023-12-27 13:00:00,116.06,116.17,116.06,116.15,8334.0,106.5858,106.6868,106.5858,106.6684,8334.0
2023-12-27 13:05:00,116.14,116.34,116.12,116.26,13987.0,106.6593,106.8429,106.6409,106.7695,13987.0
2023-12-27 13:10:00,116.27,116.28,116.11,116.11,7345.0,106.7787,106.7878,106.6317,106.6317,7345.0
2023-12-27 13:15:00,116.11,116.19,116.11,116.15,6184.0,106.6317,106.7052,106.6317,106.6684,6184.0
2023-12-27 13:20:00,116.17,116.17,116.09,116.09,2810.0,106.6868,106.6868,106.6133,106.6133,2810.0
2023-12-27 13:25:00,116.09,116.12,116.06,116.1,4907.0,106.6133,106.6409,106.5858,106.6225,4907.0
2023-12-27 13:30:00,116.13,116.15,116.0,116.0,4512.0,106.6501,106.6684,106.5307,106.5307,4512.0
2023-12-27 13:35:00,116.02,116.04,115.98,116.0,5713.0,106.5491,106.5674,106.5123,106.5307,5713.0
2023-12-27 13:40:00,116.01,116.07,116.01,116.04,3116.0,106.5399,106.595,106.5399,106.5674,3116.0
2023-12-27 13:45:00,116.08,116.1,116.03,116.04,5523.0,106.6042,106.6225,106.5582,106.5674,5523.0
2023-12-27 13:50:00,116.03,116.03,115.92,115.97,9460.0,106.5582,106.5582,106.4572,106.5031,9460.0
2023-12-27 13:55:00,115.97,115.98,115.89,115.9,8545.0,106.5031,106.5123,106.4297,106.4389,8545.0
2023-12-27 14:00:00,115.89,115.89,115.58,115.67,13285.0,106.4297,106.4297,106.145,106.2276,13285.0
2023-12-27 14:05:00,115.69,115.79,115.6,115.65,12850.0,106.246,106.3378,106.1633,106.2093,12850.0
2023-12-27 14:10:00,115.64,115.72,115.48,115.66,10509.0,106.2001,106.2735,106.0531,106.2184,10509.0
2023-12-27 14:15:00,115.68,115.75,115.66,115.7,4248.0,106.2368,106.3011,106.2184,106.2552,4248.0
2023-12-27 14:20:00,115.73,115.85,115.71,115.85,5727.0,106.2827,106.3929,106.2644,106.3929,5727.0
2023-12-27 14:25:00,115.87,115.93,115.73,115.77,10355.0,106.4113,106.4664,106.2827,106.3195,10355.0
2023-12-27 14:30:00,115.76,115.77,115.62,115.64,7551.0,106.3103,106.3195,106.1817,106.2001,7551.0
2023-12-27 14:35:00,115.64,115.75,115.64,115.72,6756.0,106.2001,106.3011,106.2001,106.2735,6756.0
2023-12-27 14:40:00,115.73,115.73,115.54,115.59,5243.0,106.2827,106.2827,106.1082,106.1542,5243.0
2023-12-27 14:45:00,115.61,115.69,115.61,115.66,4732.0,106.1725,106.246,106.1725,106.2184,4732.0
2023-12-27 14:50:00,115.67,115.67,115.5,115.57,27699.0,106.2276,106.2276,106.0715,106.1358,27699.0
2023-12-27 14:55:00,115.57,115.69,115.54,115.68,13704.0,106.1358,106.246,106.1082,106.2368,13704.0
2023-12-27 15:00:00,115.67,115.71,115.62,115.66,4222.0,106.2276,106.2644,106.1817,106.2184,4222.0
2023-12-27 15:05:00,115.67,115.71,115.59,115.71,8478.0,106.2276,106.2644,106.1542,106.2644,8478.0
2023-12-27 15:10:00,115.73,115.77,115.68,115.72,5449.0,106.2827,106.3195,106.2368,106.2735,5449.0
2023-12-27 15:15:00,115.73,115.81,115.73,115.74,3650.0,106.2827,106.3562,106.2827,106.2919,3650.0
2023-12-27 15:20:00,115.73,115.75,115.69,115.7,2533.0,106.2827,106.3011,106.246,106.2552,2533.0
2023-12-27 15:25:00,115.69,115.69,115.59,115.67,4718.0,106.246,106.246,106.1542,106.2276,4718.0
2023-12-27 15:30:00,115.68,115.75,115.62,115.74,5423.0,106.2368,106.3011,106.1817,106.2919,5423.0
2023-12-27 15:35:00,115.77,115.83,115.75,115.79,8487.0,106.3195,106.3746,106.3011,106.3378,8487.0
2023-12-27 15:40:00,115.8,115.81,115.54,115.56,34044.0,106.347,106.3562,106.1082,106.1266,34044.0
2023-12-27 15:45:00,115.57,115.71,115.54,115.63,11903.0,106.1358,106.2644,106.1082,106.1909,11903.0
2023-12-27 15:50:00,115.59,115.82,115.58,115.75,25199.0,106.1542,106.3654,106.145,106.3011,25199.0
2023-12-27 15:55:00,115.76,116.11,115.76,116.09,67184.0,106.3103,106.6317,106.3103,106.6133,67184.0
2023-12-28 09:30:00,115.91,116.3,115.41,116.2,21933.0,106.448,106.8062,105.9889,106.7144,21933.0
2023-12-28 09:35:00,116.21,116.75,116.08,116.55,13683.0,106.7235,107.2195,106.6042,107.0358,13683.0
2023-12-28 09:40:00,116.62,116.62,115.94,115.94,7950.0,107.1001,107.1001,106.4756,106.4756,7950.0
2023-12-28 09:45:00,115.91,116.12,115.88,116.04,6570.0,106.448,106.6409,106.4205,106.5674,6570.0
2023-12-28 09:50:00,116.04,116.26,116.01,116.25,4083.0,106.5674,106.7695,106.5399,106.7603,4083.0
2023-12-28 09:55:00,116.25,116.29,116.17,116.21,17654.0,106.7603,106.797,106.6868,106.7235,17654.0
2023-12-28 10:00:00,116.21,116.21,116.01,116.03,3228.0,106.7235,106.7235,106.5399,106.5582,3228.0
2023-12-28 10:05:00,116.03,116.27,116.03,116.16,4901.0,106.5582,106.7787,106.5582,106.6776,4901.0
2023-12-28 10:10:00,116.19,116.31,116.13,116.3,7515.0,106.7052,106.8154,106.6501,106.8062,7515.0
2023-12-28 10:15:00,116.28,116.38,116.28,116.34,3983.0,106.7878,106.8797,106.7878,106.8429,3983.0
2023-12-28 10:20:00,116.31,116.33,116.17,116.17,5932.0,106.8154,106.8338,106.6868,106.6868,5932.0
2023-12-28 10:25:00,116.18,116.27,116.16,116.2,7496.0,106.696,106.7787,106.6776,106.7144,7496.0
2023-12-28 10:30:00,116.19,116.5,116.19,116.29,7056.0,106.7052,106.9899,106.7052,106.797,7056.0
2023-12-28 10:35:00,116.29,116.33,116.26,116.33,10978.0,106.797,106.8338,106.7695,106.8338,10978.0
2023-12-28 10:40:00,116.32,116.43,116.24,116.24,6444.0,106.8246,106.9256,106.7511,106.7511,6444.0
2023-12-28 10:45:00,116.24,116.3,116.2,116.23,7727.0,106.7511,106.8062,106.7144,106.7419,7727.0
2023-12-28 10:50:00,116.19,116.22,116.08,116.08,12321.0,106.7052,106.7327,106.6042,106.6042,12321.0
2023-12-28 10:55:00,116.08,116.09,115.91,115.99,10675.0,106.6042,106.6133,106.448,106.5215,10675.0
2023-12-28 11:00:00,115.95,116.0,115.89,115.93,6511.0,106.4848,106.5307,106.4297,106.4664,6511.0
2023-12-28 11:05:00,115.9,115.93,115.69,115.93,7057.0,106.4389,106.4664,106.246,106.4664,7057.0
2023-12-28 11:10:00,115.95,115.99,115.84,115.92,8591.0,106.4848,106.5215,106.3838,106.4572,8591.0
2023-12-28 11:15:00,115.91,115.93,115.82,115.82,9459.0,106.448,106.4664,106.3654,106.3654,9459.0
2023-12-28 11:20:00,115.81,115.86,115.77,115.78,7835.0,106.3562,106.4021,106.3195,106.3286,7835.0
2023-12-28 11:25:00,115.76,115.85,115.73,115.73,11513.0,106.3103,106.3929,106.2827,106.2827,11513.0
2023-12-28 11:30:00,115.73,115.8,115.64,115.64,11691.0,106.2827,106.347,106.2001,106.2001,11691.0
2023-12-28 11:35:00,115.64,115.66,115.54,115.59,17083.0,106.2001,106.2184,106.1082,106.1542,17083.0
2023-12-28 11:40:00,115.58,115.64,115.55,115.63,18071.0,106.145,106.2001,106.1174,106.1909,18071.0
2023-12-28 11:45:00,115.61,115.71,115.54,115.71,4316.0,106.1725,106.2644,106.1082,106.2644,4316.0
2023-12-28 11:50:00,115.72,115.81,115.71,115.79,4951.0,106.2735,106.3562,106.2644,106.3378,4951.0
2023-12-28 11:55:00,115.78,115.81,115.76,115.76,3560.0,106.3286,106.3562,106.3103,106.3103,3560.0
2023-12-28 12:00:00,115.76,115.82,115.75,115.77,6572.0,106.3103,106.3654,106.3011,106.3195,6572.0
2023-12-28 12:05:00,115.75,115.77,115.69,115.74,15451.0,106.3011,106.3195,106.246,106.2919,15451.0
2023-12-28 12:10:00,115.73,115.77,115.68,115.72,6593.0,106.2827,106.3195,106.2368,106.2735,6593.0
2023-12-28 12:15:00,115.73,115.81,115.67,115.67,8122.0,106.2827,106.3562,106.2276,106.2276,8122.0
2023-12-28 12:20:00,115.68,115.7,115.62,115.7,7905.0,106.2368,106.2552,106.1817,106.2552,7905.0
2023-12-28 12:25:00,115.68,115.69,115.54,115.56,5631.0,106.2368,106.246,106.1082,106.1266,5631.0
2023-12-28 12:30:00,115.55,115.64,115.55,115.61,3623.0,106.1174,106.2001,106.1174,106.1725,3623.0
2023-12-28 12:35:00,115.59,115.59,115.5,115.54,6533.0,106.1542,106.1542,106.0715,106.1082,6533.0
2023-12-28 12:40:00,115.52,115.56,115.43,115.43,6674.0,106.0899,106.1266,106.0072,106.0072,6674.0
2023-12-28 12:45:00,115.43,115.59,115.43,115.51,6652.0,106.0072,106.1542,106.0072,106.0807,6652.0
2023-12-28 12:50:00,115.53,115.72,115.51,115.69,5255.0,106.0991,106.2735,106.0807,106.246,5255.0
2023-12-28 12:55:00,115.73,115.74,115.67,115.69,4717.0,106.2827,106.2919,106.2276,106.246,4717.0
2023-12-28 13:00:00,115.68,115.74,115.6,115.65,8767.0,106.2368,106.2919,106.1633,106.2093,8767.0
2023-12-28 13:05:00,115.59,115.66,115.53,115.64,17538.0,106.1542,106.2184,106.0991,106.2001,17538.0
2023-12-28 13:10:00,115.65,115.65,115.51,115.57,5510.0,106.2093,106.2093,106.0807,106.1358,5510.0
2023-12-28 13:15:00,115.57,115.69,115.57,115.66,4317.0,106.1358,106.246,106.1358,106.2184,4317.0
2023-12-28 13:20:00,115.67,115.69,115.6,115.62,4104.0,106.2276,106.246,106.1633,106.1817,4104.0
2023-12-28 13:25:00,115.59,115.59,115.46,115.47,6501.0,106.1542,106.1542,106.0348,106.044,6501.0
2023-12-28 13:30:00,115.49,115.58,115.48,115.58,6981.0,106.0623,106.145,106.0531,106.145,6981.0
2023-12-28 13:35:00,115.58,115.69,115.56,115.65,5813.0,106.145,106.246,106.1266,106.2093,5813.0
2023-12-28 13:40:00,115.64,115.64,115.53,115.56,6174.0,106.2001,106.2001,106.0991,106.1266,6174.0
2023-12-28 13:45:00,115.56,115.58,115.49,115.5,8153.0,106.1266,106.145,106.0623,106.0715,8153.0
2023-12-28 13:50:00,115.51,115.55,115.48,115.51,4548.0,106.0807,106.1174,106.0531,106.0807,4548.0
2023-12-28 13:55:00,115.52,115.61,115.45,115.54,8798.0,106.0899,106.1725,106.0256,106.1082,8798.0
2023-12-28 14:00:00,115.55,115.63,115.53,115.62,5756.0,106.1174,106.1909,106.0991,106.1817,5756.0
2023-12-28 14:05:00,115.63,115.67,115.52,115.55,8118.0,106.1909,106.2276,106.0899,106.1174,8118.0
2023-12-28 14:10:00,115.54,115.59,115.54,115.59,6036.0,106.1082,106.1542,106.1082,106.1542,6036.0
2023-12-28 14:15:00,115.58,115.65,115.57,115.57,11789.0,106.145,106.2093,106.1358,106.1358,11789.0
2023-12-28 14:20:00,115.56,115.58,115.5,115.53,13120.0,106.1266,106.145,106.0715,106.0991,13120.0
2023-12-28 14:25:00,115.51,115.59,115.51,115.59,8847.0,106.0807,106.1542,106.0807,106.1542,8847.0
2023-12-28 14:30:00,115.6,115.74,115.6,115.64,5023.0,106.1633,106.2919,106.1633,106.2001,5023.0
2023-12-28 14:35:00,115.64,115.73,115.6,115.7,6238.0,106.2001,106.2827,106.1633,106.2552,6238.0
2023-12-28 14:40:00,115.72,115.72,115.63,115.67,5351.0,106.2735,106.2735,106.1909,106.2276,5351.0
2023-12-28 14:45:00,115.66,115.76,115.61,115.76,18717.0,106.2184,106.3103,106.1725,106.3103,18717.0
2023-12-28 14:50:00,115.74,115.86,115.7,115.81,6593.0,106.2919,106.4021,106.2552,106.3562,6593.0
2023-12-28 14:55:00,115.83,115.84,115.76,115.83,7179.0,106.3746,106.3838,106.3103,106.3746,7179.0
2023-12-28 15:00:00,115.84,115.94,115.82,115.91,9029.0,106.3838,106.4756,106.3654,106.448,9029.0
2023-12-28 15:05:00,115.91,115.93,115.85,115.88,9518.0,106.448,106.4664,106.3929,106.4205,9518.0
2023-12-28 15:10:00,115.85,115.87,115.67,115.82,12682.0,106.3929,106.4113,106.2276,106.3654,12682.0
2023-12-28 15:15:00,115.78,115.93,115.69,115.93,7881.0,106.3286,106.4664,106.246,106.4664,7881.0
2023-12-28 15:20:00,115.93,115.94,115.8,115.91,13692.0,106.4664,106.4756,106.347,106.448,13692.0
2023-12-28 15:25:00,115.91,115.92,115.83,115.84,5434.0,106.448,106.4572,106.3746,106.3838,5434.0
2023-12-28 15:30:00,115.84,115.98,115.84,115.98,11092.0,106.3838,106.5123,106.3838,106.5123,11092.0
2023-12-28 15:35:00,115.98,116.1,115.97,116.08,9166.0,106.5123,106.6225,106.5031,106.6042,9166.0
2023-12-28 15:40:00,116.08,116.08,115.97,116.06,11204.0,106.6042,106.6042,106.5031,106.5858,11204.0
2023-12-28 15:45:00,116.06,116.08,115.91,115.93,16236.0,106.5858,106.6042,106.448,106.4664,16236.0
2023-12-28 15:50:00,115.93,116.07,115.91,115.94,29635.0,106.4664,106.595,106.448,106.4756,29635.0
2023-12-28 15:55:00,115.92,116.16,115.92,116.13,77041.0,106.4572,106.6776,106.4572,106.6501,77041.0
2023-12-29 09:30:00,115.03,115.74,114.36,115.74,107497.0,105.6399,106.2919,105.0246,106.2919,107497.0
2023-12-29 09:35:00,115.73,116.06,115.58,115.87,17022.0,106.2827,106.5858,106.145,106.4113,17022.0
2023-12-29 09:40:00,115.9,115.93,115.4,115.41,8980.0,106.4389,106.4664,105.9797,105.9889,8980.0
2023-12-29 09:45:00,115.41,115.41,115.17,115.32,6612.0,105.9889,105.9889,105.7684,105.9062,6612.0
2023-12-29 09:50:00,115.28,115.28,115.09,115.25,8148.0,105.8695,105.8695,105.695,105.8419,8148.0
2023-12-29 09:55:00,115.29,115.7,115.29,115.69,14328.0,105.8786,106.2552,105.8786,106.246,14328.0
2023-12-29 10:00:00,115.67,115.67,115.47,115.59,10115.0,106.2276,106.2276,106.044,106.1542,10115.0
2023-12-29 10:05:00,115.62,115.62,115.29,115.31,10232.0,106.1817,106.1817,105.8786,105.897,10232.0
2023-12-29 10:10:00,115.29,115.35,115.13,115.28,8600.0,105.8786,105.9338,105.7317,105.8695,8600.0
2023-12-29 10:15:00,115.28,115.32,115.16,115.29,9004.0,105.8695,105.9062,105.7593,105.8786,9004.0
2023-12-29 10:20:00,115.31,115.34,115.16,115.26,7988.0,105.897,105.9246,105.7593,105.8511,7988.0
2023-12-29 10:25:00,115.24,115.32,115.24,115.27,5284.0,105.8327,105.9062,105.8327,105.8603,5284.0
2023-12-29 10:30:00,115.28,115.35,115.21,115.24,27509.0,105.8695,105.9338,105.8052,105.8327,27509.0
2023-12-29 10:35:00,115.23,115.31,115.2,115.29,7195.0,105.8235,105.897,105.796,105.8786,7195.0
2023-12-29 10:40:00,115.27,115.28,115.12,115.13,9792.0,105.8603,105.8695,105.7225,105.7317,9792.0
2023-12-29 10:45:00,115.11,115.15,114.92,115.13,17301.0,105.7133,105.7501,105.5389,105.7317,17301.0
2023-12-29 10:50:00,115.13,115.23,115.01,115.14,8777.0,105.7317,105.8235,105.6215,105.7409,8777.0
2023-12-29 10:55:00,115.18,115.23,115.12,115.2,5861.0,105.7776,105.8235,105.7225,105.796,5861.0
2023-12-29 11:00:00,115.17,115.38,115.17,115.22,8688.0,105.7684,105.9613,105.7684,105.8144,8688.0
2023-12-29 11:05:00,115.21,115.26,115.11,115.24,10366.0,105.8052,105.8511,105.7133,105.8327,10366.0
2023-12-29 11:10:00,115.21,115.21,115.08,115.16,9104.0,105.8052,105.8052,105.6858,105.7593,9104.0
2023-12-29 11:15:00,115.2,115.24,115.09,115.14,8723.0,105.796,105.8327,105.695,105.7409,8723.0
2023-12-29 11:20:00,115.18,115.33,115.16,115.33,7185.0,105.7776,105.9154,105.7593,105.9154,7185.0
2023-12-29 11:25:00,115.33,115.48,115.25,115.27,12161.0,105.9154,106.0531,105.8419,105.8603,12161.0
2023-12-29 11:30:00,115.24,115.41,115.11,115.13,7646.0,105.8327,105.9889,105.7133,105.7317,7646.0
2023-12-29 11:35:00,115.14,115.19,115.02,115.18,8989.0,105.7409,105.7868,105.6307,105.7776,8989.0
2023-12-29 11:40:00,115.19,115.29,115.11,115.16,5959.0,105.7868,105.8786,105.7133,105.7593,5959.0
2023-12-29 11:45:00,115.19,115.39,115.19,115.33,5472.0,105.7868,105.9705,105.7868,105.9154,5472.0
2023-12-29 11:50:00,115.36,115.4,115.19,115.21,12818.0,105.9429,105.9797,105.7868,105.8052,12818.0
2023-12-29 11:55:00,115.21,115.23,115.13,115.21,7591.0,105.8052,105.8235,105.7317,105.8052,7591.0
2023-12-29 12:00:00,115.19,115.21,115.03,115.09,6709.0,105.7868,105.8052,105.6399,105.695,6709.0
2023-12-29 12:05:00,115.02,115.07,114.96,115.01,10277.0,105.6307,105.6766,105.5756,105.6215,10277.0
2023-12-29 12:10:00,115.03,115.12,114.91,115.07,9169.0,105.6399,105.7225,105.5297,105.6766,9169.0
2023-12-29 12:15:00,115.02,115.15,115.02,115.1,6280.0,105.6307,105.7501,105.6307,105.7042,6280.0
2023-12-29 12:20:00,115.15,115.29,115.09,115.15,12396.0,105.7501,105.8786,105.695,105.7501,12396.0
2023-12-29 12:25:00,115.12,115.18,115.08,115.14,4095.0,105.7225,105.7776,105.6858,105.7409,4095.0
2023-12-29 12:30:00,115.1,115.13,115.02,115.09,6708.0,105.7042,105.7317,105.6307,105.695,6708.0
2023-12-29 12:35:00,115.09,115.2,115.08,115.2,7530.0,105.695,105.796,105.6858,105.796,7530.0
2023-12-29 12:40:00,115.22,115.23,115.17,115.22,4163.0,105.8144,105.8235,105.7684,105.8144,4163.0
2023-12-29 12:45:00,115.2,115.22,115.01,115.03,15424.0,105.796,105.8144,105.6215,105.6399,15424.0
2023-12-29 12:50:00,115.01,115.17,115.0,115.1,7893.0,105.6215,105.7684,105.6123,105.7042,7893.0
2023-12-29 12:55:00,115.09,115.23,115.07,115.13,12721.0,105.695,105.8235,105.6766,105.7317,12721.0
2023-12-29 13:00:00,115.17,115.17,114.98,115.08,7960.0,105.7684,105.7684,105.594,105.6858,7960.0
2023-12-29 13:05:00,115.09,115.15,115.03,115.13,7651.0,105.695,105.7501,105.6399,105.7317,7651.0
2023-12-29 13:10:00,115.09,115.14,115.0,115.0,12397.0,105.695,105.7409,105.6123,105.6123,12397.0
2023-12-29 13:15:00,115.01,115.05,114.95,114.98,12546.0,105.6215,105.6582,105.5664,105.594,12546.0
2023-12-29 13:20:00,114.98,114.99,114.92,114.97,7510.0,105.594,105.6031,105.5389,105.5848,7510.0
2023-12-29 13:25:00,114.98,115.02,114.93,114.97,9917.0,105.594,105.6307,105.548,105.5848,9917.0
2023-12-29 13:30:00,115.01,115.04,114.88,114.92,9484.0,105.6215,105.6491,105.5021,105.5389,9484.0
2023-12-29 13:35:00,114.94,115.02,114.94,114.97,7713.0,105.5572,105.6307,105.5572,105.5848,7713.0
2023-12-29 13:40:00,114.95,115.12,114.94,115.04,13840.0,105.5664,105.7225,105.5572,105.6491,13840.0
2023-12-29 13:45:00,115.02,115.08,114.97,115.06,10544.0,105.6307,105.6858,105.5848,105.6674,10544.0
2023-12-29 13:50:00,115.07,115.08,114.99,115.0,10310.0,105.6766,105.6858,105.6031,105.6123,10310.0
2023-12-29 13:55:00,114.97,115.03,114.92,114.95,10178.0,105.5848,105.6399,105.5389,105.5664,10178.0
2023-12-29 14:00:00,114.95,114.97,114.92,114.95,10376.0,105.5664,105.5848,105.5389,105.5664,10376.0
2023-12-29 14:05:00,114.95,115.0,114.9,114.92,7605.0,105.5664,105.6123,105.5205,105.5389,7605.0
2023-12-29 14:10:00,114.93,114.95,114.85,114.95,11405.0,105.548,105.5664,105.4746,105.5664,11405.0
2023-12-29 14:15:00,114.93,115.03,114.93,115.01,6879.0,105.548,105.6399,105.548,105.6215,6879.0
2023-12-29 14:20:00,115.02,115.22,114.99,115.15,11169.0,105.6307,105.8144,105.6031,105.7501,11169.0
2023-12-29 14:25:00,115.15,115.28,115.14,115.19,13166.0,105.7501,105.8695,105.7409,105.7868,13166.0
2023-12-29 14:30:00,115.19,115.33,115.19,115.23,8581.0,105.7868,105.9154,105.7868,105.8235,8581.0
2023-12-29 14:35:00,115.19,115.26,115.16,115.17,6463.0,105.7868,105.8511,105.7593,105.7684,6463.0
2023-12-29 14:40:00,115.18,115.22,115.16,115.19,9627.0,105.7776,105.8144,105.7593,105.7868,9627.0
2023-12-29 14:45:00,115.21,115.33,115.2,115.31,10596.0,105.8052,105.9154,105.796,105.897,10596.0
2023-12-29 14:50:00,115.32,115.33,115.18,115.19,6687.0,105.9062,105.9154,105.7776,105.7868,6687.0
2023-12-29 14:55:00,115.17,115.28,115.14,115.25,10154.0,105.7684,105.8695,105.7409,105.8419,10154.0
2023-12-29 15:00:00,115.26,115.3,115.22,115.27,7833.0,105.8511,105.8878,105.8144,105.8603,7833.0
2023-12-29 15:05:00,115.3,115.41,115.28,115.35,10950.0,105.8878,105.9889,105.8695,105.9338,10950.0
2023-12-29 15:10:00,115.33,115.36,115.23,115.27,6576.0,105.9154,105.9429,105.8235,105.8603,6576.0
2023-12-29 15:15:00,115.27,115.35,115.18,115.26,17293.0,105.8603,105.9338,105.7776,105.8511,17293.0
2023-12-29 15:20:00,115.25,115.43,115.21,115.33,10825.0,105.8419,106.0072,105.8052,105.9154,10825.0
2023-12-29 15:25:00,115.3,115.55,115.3,115.54,15557.0,105.8878,106.1174,105.8878,106.1082,15557.0
2023-12-29 15:30:00,115.53,115.53,115.4,115.45,14654.0,106.0991,106.0991,105.9797,106.0256,14654.0
2023-12-29 15:35:00,115.46,115.5,115.37,115.4,12856.0,106.0348,106.0715,105.9521,105.9797,12856.0
2023-12-29 15:40:00,115.39,115.45,115.27,115.27,19680.0,105.9705,106.0256,105.8603,105.8603,19680.0
2023-12-29 15:45:00,115.27,115.34,115.18,115.21,28693.0,105.8603,105.9246,105.7776,105.8052,28693.0
2023-12-29 15:50:00,115.18,115.24,114.94,115.01,49147.0,105.7776,105.8327,105.5572,105.6215,49147.0
2023-12-29 15:55:00,115.02,115.27,114.98,115.17,124068.0,105.6307,105.8603,105.594,105.7684,124068.0
2024-01-02 09:30:00,114.53,115.49,114.34,115.49,31434.0,105.1807,106.0623,105.0062,106.0623,31434.0
2024-01-02 09:35:00,115.5,115.78,115.05,115.08,14581.0,106.0715,106.3286,105.6582,105.6858,14581.0
2024-01-02 09:40:00,115.19,115.45,115.09,115.26,8656.0,105.7868,106.0256,105.695,105.8511,8656.0
2024-01-02 09:45:00,115.24,115.39,114.92,115.12,8359.0,105.8327,105.9705,105.5389,105.7225,8359.0
2024-01-02 09:50:00,115.12,115.42,115.04,115.2,8982.0,105.7225,105.998,105.6491,105.796,8982.0
2024-01-02 09:55:00,115.28,115.8,115.27,115.5,18514.0,105.8695,106.347,105.8603,106.0715,18514.0
2024-01-02 10:00:00,115.43,115.62,115.33,115.51,18798.0,106.0072,106.1817,105.9154,106.0807,18798.0
2024-01-02 10:05:00,115.47,115.72,115.44,115.7,13585.0,106.044,106.2735,106.0164,106.2552,13585.0
2024-01-02 10:10:00,115.75,115.79,115.45,115.51,13563.0,106.3011,106.3378,106.0256,106.0807,13563.0
2024-01-02 10:15:00,115.53,115.75,115.5,115.59,11732.0,106.0991,106.3011,106.0715,106.1542,11732.0
2024-01-02 10:20:00,115.59,115.69,115.39,115.41,14923.0,106.1542,106.246,105.9705,105.9889,14923.0
2024-01-02 10:25:00,115.4,115.53,115.31,115.47,15979.0,105.9797,106.0991,105.897,106.044,15979.0
2024-01-02 10:30:00,115.49,115.49,115.26,115.38,11986.0,106.0623,106.0623,105.8511,105.9613,11986.0
2024-01-02 10:35:00,115.42,115.5,115.26,115.44,10042.0,105.998,106.0715,105.8511,106.0164,10042.0
2024-01-02 10:40:00,115.44,115.67,115.37,115.59,13673.0,106.0164,106.2276,105.9521,106.1542,13673.0
2024-01-02 10:45:00,115.57,115.71,115.35,115.65,67840.0,106.1358,106.2644,105.9338,106.2093,67840.0
2024-01-02 10:50:00,115.65,115.77,115.6,115.64,25501.0,106.2093,106.3195,106.1633,106.2001,25501.0
2024-01-02 10:55:00,115.64,115.83,115.6,115.73,18731.0,106.2001,106.3746,106.1633,106.2827,18731.0
2024-01-02 11:00:00,115.75,115.75,115.62,115.67,9885.0,106.3011,106.3011,106.1817,106.2276,9885.0
2024-01-02 11:05:00,115.7,115.75,115.61,115.75,17668.0,106.2552,106.3011,106.1725,106.3011,17668.0
2024-01-02 11:10:00,115.78,115.84,115.56,115.62,25191.0,106.3286,106.3838,106.1266,106.1817,25191.0
2024-01-02 11:15:00,115.62,115.9,115.61,115.82,10569.0,106.1817,106.4389,106.1725,106.3654,10569.0
2024-01-02 11:20:00,115.84,116.12,115.82,115.9,18000.0,106.3838,106.6409,106.3654,106.4389,18000.0
2024-01-02 11:25:00,115.89,115.91,115.82,115.83,6781.0,106.4297,106.448,106.3654,106.3746,6781.0
2024-01-02 11:30:00,115.81,115.92,115.79,115.91,6792.0,106.3562,106.4572,106.3378,106.448,6792.0
2024-01-02 11:35:00,115.88,115.88,115.67,115.69,10357.0,106.4205,106.4205,106.2276,106.246,10357.0
2024-01-02 11:40:00,115.67,115.73,115.59,115.73,20396.0,106.2276,106.2827,106.1542,106.2827,20396.0
2024-01-02 11:45:00,115.7,115.86,115.69,115.77,50762.0,106.2552,106.4021,106.246,106.3195,50762.0
2024-01-02 11:50:00,115.77,116.08,115.75,116.08,8348.0,106.3195,106.6042,106.3011,106.6042,8348.0
2024-01-02 11:55:00,116.05,116.14,115.98,115.98,11024.0,106.5766,106.6593,106.5123,106.5123,11024.0
2024-01-02 12:00:00,116.0,116.08,115.95,116.0,14353.0,106.5307,106.6042,106.4848,106.5307,14353.0
2024-01-02 12:05:00,116.0,116.0,115.87,115.93,12152.0,106.5307,106.5307,106.4113,106.4664,12152.0
2024-01-02 12:10:00,115.92,116.13,115.91,116.13,10805.0,106.4572,106.6501,106.448,106.6501,10805.0
2024-01-02 12:15:00,116.1,116.28,116.06,116.23,17051.0,106.6225,106.7878,106.5858,106.7419,17051.0
2024-01-02 12:20:00,116.28,116.45,116.27,116.43,9773.0,106.7878,106.944,106.7787,106.9256,9773.0
2024-01-02 12:25:00,116.45,116.48,116.35,116.46,11769.0,106.944,106.9715,106.8521,106.9531,11769.0
2024-01-02 12:30:00,116.48,116.6,116.48,116.6,7056.0,106.9715,107.0817,106.9715,107.0817,7056.0
2024-01-02 12:35:00,116.62,116.69,116.53,116.59,8291.0,107.1001,107.1644,107.0174,107.0725,8291.0
2024-01-02 12:40:00,116.61,116.63,116.47,116.52,11870.0,107.0909,107.1093,106.9623,107.0082,11870.0
2024-01-02 12:45:00,116.53,116.56,116.39,116.46,8865.0,107.0174,107.045,106.8889,106.9531,8865.0
2024-01-02 12:50:00,116.48,116.57,116.44,116.56,14194.0,106.9715,107.0542,106.9348,107.045,14194.0
2024-01-02 12:55:00,116.56,116.75,116.53,116.71,11096.0,107.045,107.2195,107.0174,107.1827,11096.0
2024-01-02 13:00:00,116.72,116.76,116.67,116.68,12510.0,107.1919,107.2287,107.146,107.1552,12510.0
2024-01-02 13:05:00,116.66,116.69,116.55,116.63,11718.0,107.1368,107.1644,107.0358,107.1093,11718.0
2024-01-02 13:10:00,116.6,116.85,116.6,116.78,7513.0,107.0817,107.3113,107.0817,107.247,7513.0
2024-01-02 13:15:00,116.78,116.9,116.76,116.8,16101.0,107.247,107.3572,107.2287,107.2654,16101.0
2024-01-02 13:20:00,116.78,116.84,116.71,116.82,9966.0,107.247,107.3021,107.1827,107.2838,9966.0
2024-01-02 13:25:00,116.82,116.96,116.78,116.8,16461.0,107.2838,107.4123,107.247,107.2654,16461.0
2024-01-02 13:30:00,116.76,116.76,116.57,116.75,9433.0,107.2287,107.2287,107.0542,107.2195,9433.0
2024-01-02 13:35:00,116.72,116.78,116.69,116.72,9112.0,107.1919,107.247,107.1644,107.1919,9112.0
2024-01-02 13:40:00,116.77,116.87,116.7,116.78,6591.0,107.2378,107.3297,107.1735,107.247,6591.0
2024-01-02 13:45:00,116.78,116.87,116.77,116.86,12774.0,107.247,107.3297,107.2378,107.3205,12774.0
2024-01-02 13:50:00,116.86,116.92,116.84,116.92,12978.0,107.3205,107.3756,107.3021,107.3756,12978.0
2024-01-02 13:55:00,116.92,117.03,116.82,116.85,27918.0,107.3756,107.4766,107.2838,107.3113,27918.0
2024-01-02 14:00:00,116.84,116.93,116.74,116.9,13345.0,107.3021,107.3848,107.2103,107.3572,13345.0
2024-01-02 14:05:00,116.89,116.93,116.69,116.8,20190.0,107.348,107.3848,107.1644,107.2654,20190.0
2024-01-02 14:10:00,116.84,116.9,116.63,116.64,15130.0,107.3021,107.3572,107.1093,107.1184,15130.0
2024-01-02 14:15:00,116.62,116.65,116.43,116.56,11127.0,107.1001,107.1276,106.9256,107.045,11127.0
2024-01-02 14:20:00,116.56,116.61,116.38,116.41,20902.0,107.045,107.0909,106.8797,106.9072,20902.0
2024-01-02 14:25:00,116.42,116.49,116.35,116.49,12232.0,106.9164,106.9807,106.8521,106.9807,12232.0
2024-01-02 14:30:00,116.47,116.5,116.3,116.31,9248.0,106.9623,106.9899,106.8062,106.8154,9248.0
2024-01-02 14:35:00,116.31,116.45,116.31,116.42,6018.0,106.8154,106.944,106.8154,106.9164,6018.0
2024-01-02 14:40:00,116.41,116.58,116.39,116.48,51832.0,106.9072,107.0633,106.8889,106.9715,51832.0
2024-01-02 14:45:00,116.46,116.5,116.31,116.37,14530.0,106.9531,106.9899,106.8154,106.8705,14530.0
2024-01-02 14:50:00,116.38,116.51,116.35,116.39,16888.0,106.8797,106.9991,106.8521,106.8889,16888.0
2024-01-02 14:55:00,116.39,116.44,116.32,116.38,12534.0,106.8889,106.9348,106.8246,106.8797,12534.0
2024-01-02 15:00:00,116.38,116.5,116.29,116.45,23785.0,106.8797,106.9899,106.797,106.944,23785.0
2024-01-02 15:05:00,116.46,116.59,116.43,116.52,26624.0,106.9531,107.0725,106.9256,107.0082,26624.0
2024-01-02 15:10:00,116.55,116.59,116.49,116.53,4539.0,107.0358,107.0725,106.9807,107.0174,4539.0
2024-01-02 15:15:00,116.56,116.6,116.42,116.57,16592.0,107.045,107.0817,106.9164,107.0542,16592.0
2024-01-02 15:20:00,116.54,116.57,116.41,116.47,8099.0,107.0266,107.0542,106.9072,106.9623,8099.0
2024-01-02 15:25:00,116.43,116.45,116.32,116.41,8344.0,106.9256,106.944,106.8246,106.9072,8344.0
2024-01-02 15:30:00,116.4,116.46,116.31,116.44,16989.0,106.898,106.9531,106.8154,106.9348,16989.0
2024-01-02 15:35:00,116.43,116.53,116.39,116.5,11788.0,106.9256,107.0174,106.8889,106.9899,11788.0
2024-01-02 15:40:00,116.51,116.59,116.49,116.59,12586.0,106.9991,107.0725,106.9807,107.0725,12586.0
2024-01-02 15:45:00,116.59,116.63,116.41,116.56,39716.0,107.0725,107.1093,106.9072,107.045,39716.0
2024-01-02 15:50:00,116.57,116.77,116.54,116.72,43807.0,107.0542,107.2378,107.0266,107.1919,43807.0
2024-01-02 15:55:00,116.72,116.77,116.5,116.62,177538.0,107.1919,107.2378,106.9899,107.1001,177538.0
2024-01-03 09:30:00,115.48,115.95,115.1,115.17,29130.0,106.0531,106.4848,105.7042,105.7684,29130.0
2024-01-03 09:35:00,115.27,115.82,115.07,115.56,12958.0,105.8603,106.3654,105.6766,106.1266,12958.0
2024-01-03 09:40:00,115.65,115.78,115.06,115.06,42385.0,106.2093,106.3286,105.6674,105.6674,42385.0
2024-01-03 09:45:00,115.05,115.21,114.41,114.54,16831.0,105.6582,105.8052,105.0705,105.1899,16831.0
2024-01-03 09:50:00,114.47,114.68,114.04,114.08,9320.0,105.1256,105.3184,104.7307,104.7674,9320.0
2024-01-03 09:55:00,114.0,114.22,113.77,113.88,12276.0,104.694,104.896,104.4827,104.5838,12276.0
2024-01-03 10:00:00,113.89,114.78,113.88,114.49,19653.0,104.5929,105.4103,104.5838,105.144,19653.0
2024-01-03 10:05:00,114.55,114.8,114.46,114.46,11097.0,105.1991,105.4286,105.1164,105.1164,11097.0
2024-01-03 10:10:00,114.46,114.58,114.37,114.39,13116.0,105.1164,105.2266,105.0338,105.0521,13116.0
2024-01-03 10:15:00,114.37,114.44,114.08,114.22,9808.0,105.0338,105.098,104.7674,104.896,9808.0
2024-01-03 10:20:00,114.24,114.37,114.17,114.31,8327.0,104.9144,105.0338,104.8501,104.9786,8327.0
2024-01-03 10:25:00,114.34,114.67,114.16,114.16,4964.0,105.0062,105.3093,104.8409,104.8409,4964.0
2024-01-03 10:30:00,114.17,114.17,114.05,114.05,4182.0,104.8501,104.8501,104.7399,104.7399,4182.0
2024-01-03 10:35:00,114.05,114.05,113.9,113.94,8014.0,104.7399,104.7399,104.6021,104.6389,8014.0
2024-01-03 10:40:00,113.95,113.95,113.66,113.7,20031.0,104.648,104.648,104.3817,104.4184,20031.0
2024-01-03 10:45:00,113.77,113.77,113.54,113.65,7070.0,104.4827,104.4827,104.2715,104.3725,7070.0
2024-01-03 10:50:00,113.61,113.97,113.59,113.97,12127.0,104.3358,104.6664,104.3174,104.6664,12127.0
2024-01-03 10:55:00,113.92,114.05,113.85,114.05,5357.0,104.6205,104.7399,104.5562,104.7399,5357.0
2024-01-03 11:00:00,114.07,114.42,114.07,114.39,4074.0,104.7582,105.0797,104.7582,105.0521,4074.0
2024-01-03 11:05:00,114.41,114.53,114.38,114.5,13357.0,105.0705,105.1807,105.0429,105.1531,13357.0
2024-01-03 11:10:00,114.55,114.57,114.39,114.46,21673.0,105.1991,105.2174,105.0521,105.1164,21673.0
2024-01-03 11:15:00,114.52,114.75,114.52,114.75,10829.0,105.1715,105.3827,105.1715,105.3827,10829.0
2024-01-03 11:20:00,114.77,114.9,114.75,114.81,7747.0,105.4011,105.5205,105.3827,105.4378,7747.0
2024-01-03 11:25:00,114.74,115.04,114.74,114.93,10079.0,105.3735,105.6491,105.3735,105.548,10079.0
2024-01-03 11:30:00,114.96,114.96,114.79,114.82,2743.0,105.5756,105.5756,105.4195,105.447,2743.0
2024-01-03 11:35:00,114.86,114.99,114.85,114.96,6138.0,105.4838,105.6031,105.4746,105.5756,6138.0
2024-01-03 11:40:00,114.88,115.1,114.78,115.09,10133.0,105.5021,105.7042,105.4103,105.695,10133.0
2024-01-03 11:45:00,115.09,115.09,114.83,114.92,7993.0,105.695,105.695,105.4562,105.5389,7993.0
2024-01-03 11:50:00,114.94,115.0,114.85,114.85,2730.0,105.5572,105.6123,105.4746,105.4746,2730.0
2024-01-03 11:55:00,114.83,114.87,114.81,114.82,2424.0,105.4562,105.4929,105.4378,105.447,2424.0
2024-01-03 12:00:00,114.86,114.86,114.74,114.86,3698.0,105.4838,105.4838,105.3735,105.4838,3698.0
2024-01-03 12:05:00,114.9,114.92,114.77,114.77,10766.0,105.5205,105.5389,105.4011,105.4011,10766.0
2024-01-03 12:10:00,114.76,114.77,114.62,114.67,3690.0,105.3919,105.4011,105.2633,105.3093,3690.0
2024-01-03 12:15:00,114.67,114.7,114.65,114.65,2351.0,105.3093,105.3368,105.2909,105.2909,2351.0
2024-01-03 12:20:00,114.63,114.71,114.61,114.67,5666.0,105.2725,105.346,105.2542,105.3093,5666.0
2024-01-03 12:25:00,114.67,114.81,114.67,114.77,5568.0,105.3093,105.4378,105.3093,105.4011,5568.0
2024-01-03 12:30:00,114.8,114.85,114.73,114.73,15510.0,105.4286,105.4746,105.3644,105.3644,15510.0
2024-01-03 12:35:00,114.71,114.81,114.7,114.79,5239.0,105.346,105.4378,105.3368,105.4195,5239.0
2024-01-03 12:40:00,114.79,114.93,114.79,114.89,2893.0,105.4195,105.548,105.4195,105.5113,2893.0
2024-01-03 12:45:00,114.9,114.91,114.8,114.8,3819.0,105.5205,105.5297,105.4286,105.4286,3819.0
2024-01-03 12:50:00,114.8,114.9,114.79,114.9,22825.0,105.4286,105.5205,105.4195,105.5205,22825.0
2024-01-03 12:55:00,114.88,115.0,114.87,115.0,4655.0,105.5021,105.6123,105.4929,105.6123,4655.0
2024-01-03 13:00:00,115.0,115.2,114.99,115.01,2159.0,105.6123,105.796,105.6031,105.6215,2159.0
2024-01-03 13:05:00,115.02,115.07,114.96,115.02,3737.0,105.6307,105.6766,105.5756,105.6307,3737.0
2024-01-03 13:10:00,115.03,115.14,115.03,115.07,2460.0,105.6399,105.7409,105.6399,105.6766,2460.0
2024-01-03 13:15:00,115.06,115.08,114.93,114.93,3302.0,105.6674,105.6858,105.548,105.548,3302.0
2024-01-03 13:20:00,114.94,114.96,114.85,114.96,5984.0,105.5572,105.5756,105.4746,105.5756,5984.0
2024-01-03 13:25:00,114.91,114.92,114.81,114.9,7025.0,105.5297,105.5389,105.4378,105.5205,7025.0
2024-01-03 13:30:00,114.88,114.89,114.81,114.83,9081.0,105.5021,105.5113,105.4378,105.4562,9081.0
2024-01-03 13:35:00,114.8,114.84,114.72,114.83,6083.0,105.4286,105.4654,105.3552,105.4562,6083.0
2024-01-03 13:40:00,114.83,114.83,114.69,114.74,3687.0,105.4562,105.4562,105.3276,105.3735,3687.0
2024-01-03 13:45:00,114.73,114.84,114.72,114.78,18785.0,105.3644,105.4654,105.3552,105.4103,18785.0
2024-01-03 13:50:00,114.73,114.84,114.67,114.7,4414.0,105.3644,105.4654,105.3093,105.3368,4414.0
2024-01-03 13:55:00,114.68,114.74,114.67,114.72,4498.0,105.3184,105.3735,105.3093,105.3552,4498.0
2024-01-03 14:00:00,114.66,114.94,114.59,114.59,6503.0,105.3001,105.5572,105.2358,105.2358,6503.0
2024-01-03 14:05:00,114.56,114.59,114.42,114.53,10446.0,105.2082,105.2358,105.0797,105.1807,10446.0
2024-01-03 14:10:00,114.48,114.57,114.2,114.24,10855.0,105.1348,105.2174,104.8776,104.9144,10855.0
2024-01-03 14:15:00,114.22,114.28,114.12,114.22,15439.0,104.896,104.9511,104.8042,104.896,15439.0
2024-01-03 14:20:00,114.21,114.21,114.0,114.05,10662.0,104.8868,104.8868,104.694,104.7399,10662.0
2024-01-03 14:25:00,114.08,114.55,114.08,114.45,11603.0,104.7674,105.1991,104.7674,105.1072,11603.0
2024-01-03 14:30:00,114.46,114.47,114.22,114.31,5746.0,105.1164,105.1256,104.896,104.9786,5746.0
2024-01-03 14:35:00,114.33,114.37,114.19,114.29,14825.0,104.997,105.0338,104.8684,104.9603,14825.0
2024-01-03 14:40:00,114.36,114.36,114.16,114.29,6809.0,105.0246,105.0246,104.8409,104.9603,6809.0
2024-01-03 14:45:00,114.28,114.3,114.11,114.26,5723.0,104.9511,104.9695,104.795,104.9327,5723.0
2024-01-03 14:50:00,114.25,114.28,114.23,114.27,5938.0,104.9235,104.9511,104.9052,104.9419,5938.0
2024-01-03 14:55:00,114.3,114.4,114.24,114.25,9591.0,104.9695,105.0613,104.9144,104.9235,9591.0
2024-01-03 15:00:00,114.23,114.23,113.95,114.0,7617.0,104.9052,104.9052,104.648,104.694,7617.0
2024-01-03 15:05:00,113.98,114.04,113.9,113.97,9956.0,104.6756,104.7307,104.6021,104.6664,9956.0
2024-01-03 15:10:00,113.94,113.98,113.84,113.9,7007.0,104.6389,104.6756,104.547,104.6021,7007.0
2024-01-03 15:15:00,113.87,113.98,113.77,113.94,7349.0,104.5746,104.6756,104.4827,104.6389,7349.0
2024-01-03 15:20:00,113.98,114.18,113.94,113.96,12047.0,104.6756,104.8593,104.6389,104.6572,12047.0
2024-01-03 15:25:00,113.95,113.95,113.73,113.87,7270.0,104.648,104.648,104.446,104.5746,7270.0
2024-01-03 15:30:00,113.92,113.98,113.84,113.92,12376.0,104.6205,104.6756,104.547,104.6205,12376.0
2024-01-03 15:35:00,113.91,113.91,113.69,113.84,11699.0,104.6113,104.6113,104.4093,104.547,11699.0
2024-01-03 15:40:00,113.84,113.87,113.68,113.71,11194.0,104.547,104.5746,104.4001,104.4276,11194.0
2024-01-03 15:45:00,113.67,113.88,113.66,113.68,15733.0,104.3909,104.5838,104.3817,104.4001,15733.0
2024-01-03 15:50:00,113.7,113.79,113.61,113.71,49587.0,104.4184,104.5011,104.3358,104.4276,49587.0
2024-01-03 15:55:00,113.72,113.89,113.47,113.5,116963.0,104.4368,104.5929,104.2072,104.2348,116963.0
2024-01-04 09:30:00,113.27,113.9,112.82,113.9,26857.0,104.0235,104.6021,103.6103,104.6021,26857.0
2024-01-04 09:35:00,113.66,114.03,113.37,113.85,3269.0,104.3817,104.7215,104.1154,104.5562,3269.0
2024-01-04 09:40:00,113.76,114.37,113.72,114.24,9409.0,104.4735,105.0338,104.4368,104.9144,9409.0
2024-01-04 09:45:00,114.28,114.34,113.98,114.12,8344.0,104.9511,105.0062,104.6756,104.8042,8344.0
2024-01-04 09:50:00,114.12,114.17,113.67,113.88,11540.0,104.8042,104.8501,104.3909,104.5838,11540.0
2024-01-04 09:55:00,113.81,114.18,113.76,114.15,7459.0,104.5195,104.8593,104.4735,104.8317,7459.0
2024-01-04 10:00:00,114.11,114.5,114.08,114.4,5181.0,104.795,105.1531,104.7674,105.0613,5181.0
2024-01-04 10:05:00,114.43,114.5,114.3,114.47,8162.0,105.0889,105.1531,104.9695,105.1256,8162.0
2024-01-04 10:10:00,114.52,114.52,114.29,114.3,10691.0,105.1715,105.1715,104.9603,104.9695,10691.0
2024-01-04 10:15:00,114.39,114.67,114.35,114.62,6278.0,105.0521,105.3093,105.0154,105.2633,6278.0
2024-01-04 10:20:00,114.64,114.66,114.48,114.49,5664.0,105.2817,105.3001,105.1348,105.144,5664.0
2024-01-04 10:25:00,114.6,114.74,114.53,114.64,9767.0,105.245,105.3735,105.1807,105.2817,9767.0
2024-01-04 10:30:00,114.44,114.68,114.37,114.68,4029.0,105.098,105.3184,105.0338,105.3184,4029.0
2024-01-04 10:35:00,114.63,114.69,114.56,114.6,2854.0,105.2725,105.3276,105.2082,105.245,2854.0
2024-01-04 10:40:00,114.62,114.83,114.61,114.76,3750.0,105.2633,105.4562,105.2542,105.3919,3750.0
2024-01-04 10:45:00,114.83,114.92,114.78,114.88,3505.0,105.4562,105.5389,105.4103,105.5021,3505.0
2024-01-04 10:50:00,114.84,114.9,114.72,114.74,7989.0,105.4654,105.5205,105.3552,105.3735,7989.0
2024-01-04 10:55:00,114.74,115.01,114.69,114.72,25416.0,105.3735,105.6215,105.3276,105.3552,25416.0
2024-01-04 11:00:00,114.73,114.79,114.61,114.67,15647.0,105.3644,105.4195,105.2542,105.3093,15647.0
2024-01-04 11:05:00,114.67,114.78,114.58,114.78,4972.0,105.3093,105.4103,105.2266,105.4103,4972.0
2024-01-04 11:10:00,114.81,114.88,114.58,114.69,32794.0,105.4378,105.5021,105.2266,105.3276,32794.0
2024-01-04 11:15:00,114.7,114.74,114.51,114.55,6726.0,105.3368,105.3735,105.1623,105.1991,6726.0
2024-01-04 11:20:00,114.52,114.6,114.4,114.49,14817.0,105.1715,105.245,105.0613,105.144,14817.0
2024-01-04 11:25:00,114.49,114.67,114.44,114.67,10594.0,105.144,105.3093,105.098,105.3093,10594.0
2024-01-04 11:30:00,114.68,114.69,114.52,114.54,7199.0,105.3184,105.3276,105.1715,105.1899,7199.0
2024-01-04 11:35:00,114.53,114.68,114.53,114.63,4622.0,105.1807,105.3184,105.1807,105.2725,4622.0
2024-01-04 11:40:00,114.62,114.62,114.22,114.31,5766.0,105.2633,105.2633,104.896,104.9786,5766.0
2024-01-04 11:45:00,114.28,114.32,114.17,114.2,5437.0,104.9511,104.9878,104.8501,104.8776,5437.0
2024-01-04 11:50:00,114.22,114.27,114.12,114.26,4420.0,104.896,104.9419,104.8042,104.9327,4420.0
2024-01-04 11:55:00,114.26,114.32,114.2,114.25,9699.0,104.9327,104.9878,104.8776,104.9235,9699.0
2024-01-04 12:00:00,114.25,114.34,114.14,114.3,14381.0,104.9235,105.0062,104.8225,104.9695,14381.0
2024-01-04 12:05:00,114.3,114.34,114.2,114.31,17823.0,104.9695,105.0062,104.8776,104.9786,17823.0
2024-01-04 12:10:00,114.3,114.39,114.27,114.29,9665.0,104.9695,105.0521,104.9419,104.9603,9665.0
2024-01-04 12:15:00,114.27,114.35,114.16,114.16,16148.0,104.9419,105.0154,104.8409,104.8409,16148.0
2024-01-04 12:20:00,114.24,114.26,114.14,114.2,5118.0,104.9144,104.9327,104.8225,104.8776,5118.0
2024-01-04 12:25:00,114.28,114.34,114.17,114.17,5170.0,104.9511,105.0062,104.8501,104.8501,5170.0
2024-01-04 12:30:00,114.13,114.17,114.01,114.1,5049.0,104.8133,104.8501,104.7031,104.7858,5049.0
2024-01-04 12:35:00,114.11,114.11,113.98,114.03,6838.0,104.795,104.795,104.6756,104.7215,6838.0
2024-01-04 12:40:00,114.02,114.08,113.93,113.94,6240.0,104.7123,104.7674,104.6297,104.6389,6240.0
2024-01-04 12:45:00,113.91,114.03,113.9,113.97,16086.0,104.6113,104.7215,104.6021,104.6664,16086.0
2024-01-04 12:50:00,113.95,113.95,113.8,113.89,32864.0,104.648,104.648,104.5103,104.5929,32864.0
2024-01-04 12:55:00,113.85,113.85,113.69,113.79,4338.0,104.5562,104.5562,104.4093,104.5011,4338.0
2024-01-04 13:00:00,113.8,113.8,113.7,113.75,2132.0,104.5103,104.5103,104.4184,104.4644,2132.0
2024-01-04 13:05:00,113.78,113.94,113.76,113.8,8192.0,104.4919,104.6389,104.4735,104.5103,8192.0
2024-01-04 13:10:00,113.83,113.95,113.77,113.93,6184.0,104.5378,104.648,104.4827,104.6297,6184.0
2024-01-04 13:15:00,113.89,113.93,113.79,113.87,34483.0,104.5929,104.6297,104.5011,104.5746,34483.0
2024-01-04 13:20:00,113.86,113.87,113.75,113.76,10596.0,104.5654,104.5746,104.4644,104.4735,10596.0
2024-01-04 13:25:00,113.74,113.81,113.71,113.79,5728.0,104.4552,104.5195,104.4276,104.5011,5728.0
2024-01-04 13:30:00,113.79,113.87,113.76,113.84,9525.0,104.5011,104.5746,104.4735,104.547,9525.0
2024-01-04 13:35:00,113.85,113.91,113.78,113.9,10658.0,104.5562,104.6113,104.4919,104.6021,10658.0
2024-01-04 13:40:00,113.87,114.02,113.83,113.93,24566.0,104.5746,104.7123,104.5378,104.6297,24566.0
2024-01-04 13:45:00,113.91,114.01,113.91,113.97,13829.0,104.6113,104.7031,104.6113,104.6664,13829.0
2024-01-04 13:50:00,113.95,114.0,113.89,113.89,19871.0,104.648,104.694,104.5929,104.5929,19871.0
2024-01-04 13:55:00,113.89,114.0,113.79,113.97,10137.0,104.5929,104.694,104.5011,104.6664,10137.0
2024-01-04 14:00:00,113.97,114.01,113.8,113.84,17616.0,104.6664,104.7031,104.5103,104.547,17616.0
2024-01-04 14:05:00,113.85,113.92,113.76,113.92,5894.0,104.5562,104.6205,104.4735,104.6205,5894.0
2024-01-04 14:10:00,113.91,114.11,113.91,114.06,17775.0,104.6113,104.795,104.6113,104.7491,17775.0
2024-01-04 14:15:00,114.06,114.12,114.01,114.12,13988.0,104.7491,104.8042,104.7031,104.8042,13988.0
2024-01-04 14:20:00,114.12,114.2,114.07,114.14,5315.0,104.8042,104.8776,104.7582,104.8225,5315.0
2024-01-04 14:25:00,114.13,114.3,114.11,114.25,4494.0,104.8133,104.9695,104.795,104.9235,4494.0
2024-01-04 14:30:00,114.24,114.44,114.18,114.44,3332.0,104.9144,105.098,104.8593,105.098,3332.0
2024-01-04 14:35:00,114.43,114.58,114.41,114.53,6181.0,105.0889,105.2266,105.0705,105.1807,6181.0
2024-01-04 14:40:00,114.51,114.51,114.26,114.31,7847.0,105.1623,105.1623,104.9327,104.9786,7847.0
2024-01-04 14:45:00,114.28,114.57,114.28,114.52,4703.0,104.9511,105.2174,104.9511,105.1715,4703.0
2024-01-04 14:50:00,114.53,114.67,114.45,114.45,12041.0,105.1807,105.3093,105.1072,105.1072,12041.0
2024-01-04 14:55:00,114.46,114.57,114.44,114.46,4673.0,105.1164,105.2174,105.098,105.1164,4673.0
2024-01-04 15:00:00,114.47,114.53,114.39,114.53,4353.0,105.1256,105.1807,105.0521,105.1807,4353.0
2024-01-04 15:05:00,114.53,114.72,114.52,114.69,8150.0,105.1807,105.3552,105.1715,105.3276,8150.0
2024-01-04 15:10:00,114.65,114.65,114.5,114.51,39363.0,105.2909,105.2909,105.1531,105.1623,39363.0
2024-01-04 15:15:00,114.53,114.6,114.48,114.59,8285.0,105.1807,105.245,105.1348,105.2358,8285.0
2024-01-04 15:20:00,114.56,114.58,114.51,114.54,6632.0,105.2082,105.2266,105.1623,105.1899,6632.0
2024-01-04 15:25:00,114.54,114.6,114.42,114.59,12446.0,105.1899,105.245,105.0797,105.2358,12446.0
2024-01-04 15:30:00,114.59,114.69,114.54,114.69,10234.0,105.2358,105.3276,105.1899,105.3276,10234.0
2024-01-04 15:35:00,114.65,114.73,114.63,114.67,14711.0,105.2909,105.3644,105.2725,105.3093,14711.0
2024-01-04 15:40:00,114.68,114.75,114.58,114.63,12478.0,105.3184,105.3827,105.2266,105.2725,12478.0
2024-01-04 15:45:00,114.63,114.64,114.39,114.4,19860.0,105.2725,105.2817,105.0521,105.0613,19860.0
2024-01-04 15:50:00,114.39,114.39,114.09,114.09,33310.0,105.0521,105.0521,104.7766,104.7766,33310.0
2024-01-04 15:55:00,114.1,114.18,113.93,114.01,136449.0,104.7858,104.8593,104.6297,104.7031,136449.0
2024-01-05 09:30:00,113.0,113.64,112.67,113.54,27425.0,103.7756,104.3633,103.4725,104.2715,27425.0
2024-01-05 09:35:00,113.44,113.89,113.39,113.72,8258.0,104.1797,104.5929,104.1338,104.4368,8258.0
2024-01-05 09:40:00,113.64,113.68,113.29,113.44,12214.0,104.3633,104.4001,104.0419,104.1797,12214.0
2024-01-05 09:45:00,113.5,113.62,113.13,113.14,14245.0,104.2348,104.345,103.895,103.9042,14245.0
2024-01-05 09:50:00,113.21,113.57,113.18,113.51,16634.0,103.9684,104.2991,103.9409,104.244,16634.0
2024-01-05 09:55:00,113.46,113.68,113.36,113.53,18599.0,104.198,104.4001,104.1062,104.2623,18599.0
2024-01-05 10:00:00,113.59,114.07,113.59,114.06,18174.0,104.3174,104.7582,104.3174,104.7491,18174.0
2024-01-05 10:05:00,114.08,114.87,114.08,114.7,24561.0,104.7674,105.4929,104.7674,105.3368,24561.0
2024-01-05 10:10:00,114.73,114.85,114.48,114.48,17187.0,105.3644,105.4746,105.1348,105.1348,17187.0
2024-01-05 10:15:00,114.45,114.48,114.16,114.33,9447.0,105.1072,105.1348,104.8409,104.997,9447.0
2024-01-05 10:20:00,114.32,114.47,114.23,114.36,7430.0,104.9878,105.1256,104.9052,105.0246,7430.0
2024-01-05 10:25:00,114.41,114.47,114.18,114.27,7162.0,105.0705,105.1256,104.8593,104.9419,7162.0
2024-01-05 10:30:00,114.31,114.53,114.18,114.51,4098.0,104.9786,105.1807,104.8593,105.1623,4098.0
2024-01-05 10:35:00,114.48,114.48,114.24,114.24,9223.0,105.1348,105.1348,104.9144,104.9144,9223.0
2024-01-05 10:40:00,114.23,114.23,114.04,114.18,16654.0,104.9052,104.9052,104.7307,104.8593,16654.0
2024-01-05 10:45:00,114.09,114.14,113.91,113.96,13365.0,104.7766,104.8225,104.6113,104.6572,13365.0
2024-01-05 10:50:00,113.94,114.11,113.91,114.07,18250.0,104.6389,104.795,104.6113,104.7582,18250.0
2024-01-05 10:55:00,114.07,114.17,113.97,114.15,18690.0,104.7582,104.8501,104.6664,104.8317,18690.0
2024-01-05 11:00:00,114.14,114.23,114.04,114.04,5362.0,104.8225,104.9052,104.7307,104.7307,5362.0
2024-01-05 11:05:00,114.05,114.2,114.0,114.15,15987.0,104.7399,104.8776,104.694,104.8317,15987.0
2024-01-05 11:10:00,114.15,114.33,114.09,114.26,9779.0,104.8317,104.997,104.7766,104.9327,9779.0
2024-01-05 11:15:00,114.28,114.37,114.04,114.07,19554.0,104.9511,105.0338,104.7307,104.7582,19554.0
2024-01-05 11:20:00,114.07,114.28,114.03,114.11,8946.0,104.7582,104.9511,104.7215,104.795,8946.0
2024-01-05 11:25:00,114.06,114.15,113.82,113.89,10249.0,104.7491,104.8317,104.5286,104.5929,10249.0
2024-01-05 11:30:00,113.87,113.96,113.83,113.88,8599.0,104.5746,104.6572,104.5378,104.5838,8599.0
2024-01-05 11:35:00,113.86,113.94,113.65,113.65,8384.0,104.5654,104.6389,104.3725,104.3725,8384.0
2024-01-05 11:40:00,113.63,113.66,113.41,113.42,10943.0,104.3542,104.3817,104.1521,104.1613,10943.0
2024-01-05 11:45:00,113.39,113.5,113.23,113.29,8807.0,104.1338,104.2348,103.9868,104.0419,8807.0
2024-01-05 11:50:00,113.28,113.35,113.25,113.26,5878.0,104.0327,104.097,104.0052,104.0144,5878.0
2024-01-05 11:55:00,113.26,113.38,113.25,113.37,6983.0,104.0144,104.1246,104.0052,104.1154,6983.0
2024-01-05 12:00:00,113.34,113.4,113.08,113.08,6642.0,104.0878,104.1429,103.8491,103.8491,6642.0
2024-01-05 12:05:00,113.1,113.12,113.0,113.07,18166.0,103.8674,103.8858,103.7756,103.8399,18166.0
2024-01-05 12:10:00,113.01,113.2,113.0,113.17,9524.0,103.7848,103.9593,103.7756,103.9317,9524.0
2024-01-05 12:15:00,113.15,113.19,113.08,113.08,8152.0,103.9133,103.9501,103.8491,103.8491,8152.0
2024-01-05 12:20:00,113.12,113.19,113.1,113.12,4491.0,103.8858,103.9501,103.8674,103.8858,4491.0
2024-01-05 12:25:00,113.13,113.15,113.0,113.04,6261.0,103.895,103.9133,103.7756,103.8123,6261.0
2024-01-05 12:30:00,113.06,113.12,113.0,113.02,5301.0,103.8307,103.8858,103.7756,103.794,5301.0
2024-01-05 12:35:00,113.04,113.1,113.02,113.07,4746.0,103.8123,103.8674,103.794,103.8399,4746.0
2024-01-05 12:40:00,113.07,113.2,113.05,113.12,7288.0,103.8399,103.9593,103.8215,103.8858,7288.0
2024-01-05 12:45:00,113.08,113.13,113.0,113.13,12643.0,103.8491,103.895,103.7756,103.895,12643.0
2024-01-05 12:50:00,113.13,113.36,113.12,113.32,7708.0,103.895,104.1062,103.8858,104.0695,7708.0
2024-01-05 12:55:00,113.31,113.32,113.18,113.2,5549.0,104.0603,104.0695,103.9409,103.9593,5549.0
2024-01-05 13:00:00,113.19,113.19,113.1,113.19,6979.0,103.9501,103.9501,103.8674,103.9501,6979.0
2024-01-05 13:05:00,113.19,113.29,113.19,113.23,6498.0,103.9501,104.0419,103.9501,103.9868,6498.0
2024-01-05 13:10:00,113.27,113.42,113.18,113.38,10360.0,104.0235,104.1613,103.9409,104.1246,10360.0
2024-01-05 13:15:00,113.34,113.38,113.28,113.36,6394.0,104.0878,104.1246,104.0327,104.1062,6394.0
2024-01-05 13:20:00,113.35,113.43,113.31,113.34,13276.0,104.097,104.1705,104.0603,104.0878,13276.0
2024-01-05 13:25:00,113.39,113.74,113.39,113.74,4124.0,104.1338,104.4552,104.1338,104.4552,4124.0
2024-01-05 13:30:00,113.77,113.87,113.71,113.75,25338.0,104.4827,104.5746,104.4276,104.4644,25338.0
2024-01-05 13:35:00,113.83,113.91,113.7,113.89,6736.0,104.5378,104.6113,104.4184,104.5929,6736.0
2024-01-05 13:40:00,113.91,113.95,113.79,113.82,6703.0,104.6113,104.648,104.5011,104.5286,6703.0
2024-01-05 13:45:00,113.83,113.91,113.81,113.85,6261.0,104.5378,104.6113,104.5195,104.5562,6261.0
2024-01-05 13:50:00,113.81,113.95,113.75,113.95,7126.0,104.5195,104.648,104.4644,104.648,7126.0
2024-01-05 13:55:00,113.94,114.0,113.85,113.95,9161.0,104.6389,104.694,104.5562,104.648,9161.0
2024-01-05 14:00:00,113.99,114.14,113.99,114.12,19482.0,104.6848,104.8225,104.6848,104.8042,19482.0
2024-01-05 14:05:00,114.1,114.17,114.07,114.15,6634.0,104.7858,104.8501,104.7582,104.8317,6634.0
2024-01-05 14:10:00,114.11,114.23,114.05,114.08,6082.0,104.795,104.9052,104.7399,104.7674,6082.0
2024-01-05 14:15:00,114.1,114.14,113.88,113.93,9374.0,104.7858,104.8225,104.5838,104.6297,9374.0
2024-01-05 14:20:00,113.95,114.05,113.9,114.0,7425.0,104.648,104.7399,104.6021,104.694,7425.0
2024-01-05 14:25:00,114.01,114.06,113.95,114.06,4716.0,104.7031,104.7491,104.648,104.7491,4716.0
2024-01-05 14:30:00,114.05,114.11,113.94,113.99,6828.0,104.7399,104.795,104.6389,104.6848,6828.0
2024-01-05 14:35:00,114.0,114.07,113.9,113.93,7926.0,104.694,104.7582,104.6021,104.6297,7926.0
2024-01-05 14:40:00,113.89,113.94,113.84,113.86,5883.0,104.5929,104.6389,104.547,104.5654,5883.0
2024-01-05 14:45:00,113.85,113.85,113.56,113.62,7586.0,104.5562,104.5562,104.2899,104.345,7586.0
2024-01-05 14:50:00,113.64,113.66,113.4,113.41,7420.0,104.3633,104.3817,104.1429,104.1521,7420.0
2024-01-05 14:55:00,113.41,113.53,113.29,113.31,9433.0,104.1521,104.2623,104.0419,104.0603,9433.0
2024-01-05 15:00:00,113.31,113.52,113.3,113.47,6701.0,104.0603,104.2531,104.0511,104.2072,6701.0
2024-01-05 15:05:00,113.44,113.57,113.36,113.56,7937.0,104.1797,104.2991,104.1062,104.2899,7937.0
2024-01-05 15:10:00,113.59,113.71,113.5,113.64,6892.0,104.3174,104.4276,104.2348,104.3633,6892.0
2024-01-05 15:15:00,113.6,113.63,113.46,113.56,12666.0,104.3266,104.3542,104.198,104.2899,12666.0
2024-01-05 15:20:00,113.59,113.68,113.51,113.51,14465.0,104.3174,104.4001,104.244,104.244,14465.0
2024-01-05 15:25:00,113.52,113.72,113.5,113.72,12520.0,104.2531,104.4368,104.2348,104.4368,12520.0
2024-01-05 15:30:00,113.72,113.8,113.65,113.8,26855.0,104.4368,104.5103,104.3725,104.5103,26855.0
2024-01-05 15:35:00,113.79,113.93,113.76,113.91,18261.0,104.5011,104.6297,104.4735,104.6113,18261.0
2024-01-05 15:40:00,113.93,114.0,113.88,113.99,21637.0,104.6297,104.694,104.5838,104.6848,21637.0
2024-01-05 15:45:00,114.01,114.02,113.84,113.95,30244.0,104.7031,104.7123,104.547,104.648,30244.0
2024-01-05 15:50:00,114.01,114.02,113.6,113.77,48237.0,104.7031,104.7123,104.3266,104.4827,48237.0
2024-01-05 15:55:00,113.78,113.96,113.74,113.77,143589.0,104.4919,104.6572,104.4552,104.4827,143589.0
2024-01-08 09:30:00,113.12,113.12,112.51,112.84,32828.0,103.8858,103.8858,103.3256,103.6286,32828.0
2024-01-08 09:35:00,112.84,113.46,112.62,113.46,13522.0,103.6286,104.198,103.4266,104.198,13522.0
2024-01-08 09:40:00,113.35,113.57,112.66,113.15,10334.0,104.097,104.2991,103.4633,103.9133,10334.0
2024-01-08 09:45:00,113.14,113.42,113.11,113.33,9506.0,103.9042,104.1613,103.8766,104.0786,9506.0
2024-01-08 09:50:00,113.42,113.76,113.36,113.45,11809.0,104.1613,104.4735,104.1062,104.1889,11809.0
2024-01-08 09:55:00,113.41,113.76,113.38,113.74,23790.0,104.1521,104.4735,104.1246,104.4552,23790.0
2024-01-08 10:00:00,113.74,114.09,113.74,114.0,14640.0,104.4552,104.7766,104.4552,104.694,14640.0
2024-01-08 10:05:00,114.1,114.35,114.0,114.16,21552.0,104.7858,105.0154,104.694,104.8409,21552.0
2024-01-08 10:10:00,114.22,114.27,114.01,114.07,11966.0,104.896,104.9419,104.7031,104.7582,11966.0
2024-01-08 10:15:00,114.05,114.17,114.03,114.1,10953.0,104.7399,104.8501,104.7215,104.7858,10953.0
2024-01-08 10:20:00,114.03,114.04,113.79,113.86,8511.0,104.7215,104.7307,104.5011,104.5654,8511.0
2024-01-08 10:25:00,113.84,113.96,113.75,113.76,4789.0,104.547,104.6572,104.4644,104.4735,4789.0
2024-01-08 10:30:00,113.83,113.99,113.76,113.89,8867.0,104.5378,104.6848,104.4735,104.5929,8867.0
2024-01-08 10:35:00,113.85,113.89,113.65,113.81,10414.0,104.5562,104.5929,104.3725,104.5195,10414.0
2024-01-08 10:40:00,113.75,113.99,113.68,113.99,6641.0,104.4644,104.6848,104.4001,104.6848,6641.0
2024-01-08 10:45:00,113.92,114.07,113.84,114.07,7215.0,104.6205,104.7582,104.547,104.7582,7215.0
2024-01-08 10:50:00,114.01,114.18,113.9,114.18,8051.0,104.7031,104.8593,104.6021,104.8593,8051.0
2024-01-08 10:55:00,114.19,114.46,114.19,114.41,9671.0,104.8684,105.1164,104.8684,105.0705,9671.0
2024-01-08 11:00:00,114.48,114.51,114.33,114.37,20613.0,105.1348,105.1623,104.997,105.0338,20613.0
2024-01-08 11:05:00,114.33,114.54,114.32,114.48,8520.0,104.997,105.1899,104.9878,105.1348,8520.0
2024-01-08 11:10:00,114.48,114.53,114.32,114.51,7352.0,105.1348,105.1807,104.9878,105.1623,7352.0
2024-01-08 11:15:00,114.5,114.72,114.44,114.71,7469.0,105.1531,105.3552,105.098,105.346,7469.0
2024-01-08 11:20:00,114.71,114.85,114.68,114.83,61865.0,105.346,105.4746,105.3184,105.4562,61865.0
2024-01-08 11:25:00,114.87,115.18,114.85,115.18,12222.0,105.4929,105.7776,105.4746,105.7776,12222.0
2024-01-08 11:30:00,115.22,115.22,115.01,115.14,23225.0,105.8144,105.8144,105.6215,105.7409,23225.0
2024-01-08 11:35:00,115.14,115.52,115.13,115.52,49542.0,105.7409,106.0899,105.7317,106.0899,49542.0
2024-01-08 11:40:00,115.51,115.51,115.15,115.28,11354.0,106.0807,106.0807,105.7501,105.8695,11354.0
2024-01-08 11:45:00,115.3,115.33,115.06,115.27,55508.0,105.8878,105.9154,105.6674,105.8603,55508.0
2024-01-08 11:50:00,115.25,115.4,115.19,115.4,61648.0,105.8419,105.9797,105.7868,105.9797,61648.0
2024-01-08 11:55:00,115.4,115.44,115.32,115.33,6218.0,105.9797,106.0164,105.9062,105.9154,6218.0
2024-01-08 12:00:00,115.34,115.4,115.27,115.4,10906.0,105.9246,105.9797,105.8603,105.9797,10906.0
2024-01-08 12:05:00,115.37,115.37,115.19,115.23,9064.0,105.9521,105.9521,105.7868,105.8235,9064.0
2024-01-08 12:10:00,115.23,115.29,115.19,115.27,22020.0,105.8235,105.8786,105.7868,105.8603,22020.0
2024-01-08 12:15:00,115.31,115.47,115.21,115.22,96302.0,105.897,106.044,105.8052,105.8144,96302.0
2024-01-08 12:20:00,115.19,115.19,114.72,114.83,11558.0,105.7868,105.7868,105.3552,105.4562,11558.0
2024-01-08 12:25:00,114.84,114.84,114.63,114.64,3479.0,105.4654,105.4654,105.2725,105.2817,3479.0
2024-01-08 12:30:00,114.65,114.65,114.5,114.61,4738.0,105.2909,105.2909,105.1531,105.2542,4738.0
2024-01-08 12:35:00,114.62,114.68,114.61,114.63,5170.0,105.2633,105.3184,105.2542,105.2725,5170.0
2024-01-08 12:40:00,114.61,114.7,114.55,114.7,16004.0,105.2542,105.3368,105.1991,105.3368,16004.0
2024-01-08 12:45:00,114.76,114.87,114.75,114.86,11253.0,105.3919,105.4929,105.3827,105.4838,11253.0
2024-01-08 12:50:00,114.84,114.9,114.78,114.86,11465.0,105.4654,105.5205,105.4103,105.4838,11465.0
2024-01-08 12:55:00,114.87,114.88,114.76,114.8,11949.0,105.4929,105.5021,105.3919,105.4286,11949.0
2024-01-08 13:00:00,114.83,115.03,114.78,114.99,6191.0,105.4562,105.6399,105.4103,105.6031,6191.0
2024-01-08 13:05:00,114.97,114.97,114.71,114.72,5679.0,105.5848,105.5848,105.346,105.3552,5679.0
2024-01-08 13:10:00,114.73,114.73,114.47,114.54,7029.0,105.3644,105.3644,105.1256,105.1899,7029.0
2024-01-08 13:15:00,114.57,114.57,114.49,114.52,5157.0,105.2174,105.2174,105.144,105.1715,5157.0
2024-01-08 13:20:00,114.41,114.68,114.41,114.67,7173.0,105.0705,105.3184,105.0705,105.3093,7173.0
2024-01-08 13:25:00,114.67,114.7,114.58,114.59,10258.0,105.3093,105.3368,105.2266,105.2358,10258.0
2024-01-08 13:30:00,114.61,114.61,114.38,114.46,9407.0,105.2542,105.2542,105.0429,105.1164,9407.0
2024-01-08 13:35:00,114.39,114.42,114.22,114.36,7892.0,105.0521,105.0797,104.896,105.0246,7892.0
2024-01-08 13:40:00,114.33,114.48,114.29,114.44,11063.0,104.997,105.1348,104.9603,105.098,11063.0
2024-01-08 13:45:00,114.44,114.48,114.35,114.38,10613.0,105.098,105.1348,105.0154,105.0429,10613.0
2024-01-08 13:50:00,114.35,114.38,114.25,114.38,9002.0,105.0154,105.0429,104.9235,105.0429,9002.0
2024-01-08 13:55:00,114.37,114.41,114.25,114.31,8128.0,105.0338,105.0705,104.9235,104.9786,8128.0
2024-01-08 14:00:00,114.31,114.37,114.22,114.31,11771.0,104.9786,105.0338,104.896,104.9786,11771.0
2024-01-08 14:05:00,114.3,114.53,114.27,114.38,8394.0,104.9695,105.1807,104.9419,105.0429,8394.0
2024-01-08 14:10:00,114.41,114.66,114.37,114.61,14858.0,105.0705,105.3001,105.0338,105.2542,14858.0
2024-01-08 14:15:00,114.61,114.63,114.31,114.36,10607.0,105.2542,105.2725,104.9786,105.0246,10607.0
2024-01-08 14:20:00,114.32,114.49,114.25,114.47,11622.0,104.9878,105.144,104.9235,105.1256,11622.0
2024-01-08 14:25:00,114.48,114.6,114.48,114.52,6856.0,105.1348,105.245,105.1348,105.1715,6856.0
2024-01-08 14:30:00,114.54,114.78,114.52,114.67,15965.0,105.1899,105.4103,105.1715,105.3093,15965.0
2024-01-08 14:35:00,114.7,114.7,114.54,114.58,11320.0,105.3368,105.3368,105.1899,105.2266,11320.0
2024-01-08 14:40:00,114.63,114.82,114.58,114.78,14043.0,105.2725,105.447,105.2266,105.4103,14043.0
2024-01-08 14:45:00,114.74,114.86,114.66,114.82,7160.0,105.3735,105.4838,105.3001,105.447,7160.0
2024-01-08 14:50:00,114.84,114.9,114.78,114.82,5657.0,105.4654,105.5205,105.4103,105.447,5657.0
2024-01-08 14:55:00,114.79,114.93,114.74,114.81,7065.0,105.4195,105.548,105.3735,105.4378,7065.0
2024-01-08 15:00:00,114.83,114.87,114.7,114.82,9695.0,105.4562,105.4929,105.3368,105.447,9695.0
2024-01-08 15:05:00,114.83,114.86,114.69,114.72,7509.0,105.4562,105.4838,105.3276,105.3552,7509.0
2024-01-08 15:10:00,114.74,114.74,114.56,114.56,9383.0,105.3735,105.3735,105.2082,105.2082,9383.0
2024-01-08 15:15:00,114.58,114.7,114.56,114.64,8673.0,105.2266,105.3368,105.2082,105.2817,8673.0
2024-01-08 15:20:00,114.59,114.63,114.53,114.6,9954.0,105.2358,105.2725,105.1807,105.245,9954.0
2024-01-08 15:25:00,114.61,114.63,114.46,114.5,7708.0,105.2542,105.2725,105.1164,105.1531,7708.0
2024-01-08 15:30:00,114.48,114.55,114.43,114.52,13170.0,105.1348,105.1991,105.0889,105.1715,13170.0
2024-01-08 15:35:00,114.53,114.73,114.5,114.69,16394.0,105.1807,105.3644,105.1531,105.3276,16394.0
2024-01-08 15:40:00,114.71,114.77,114.57,114.68,17373.0,105.346,105.4011,105.2174,105.3184,17373.0
2024-01-08 15:45:00,114.66,114.71,114.51,114.52,29366.0,105.3001,105.346,105.1623,105.1715,29366.0
2024-01-08 15:50:00,114.54,114.86,114.53,114.84,78371.0,105.1899,105.4838,105.1807,105.4654,78371.0
2024-01-08 15:55:00,114.84,114.91,114.71,114.76,108022.0,105.4654,105.5297,105.346,105.3919,108022.0
2024-01-09 09:30:00,113.86,113.91,113.15,113.29,24500.0,104.5654,104.6113,103.9133,104.0419,24500.0
2024-01-09 09:35:00,113.76,113.98,113.6,113.97,10332.0,104.4735,104.6756,104.3266,104.6664,10332.0
2024-01-09 09:40:00,114.03,114.03,113.59,113.59,1100.0,104.7215,104.7215,104.3174,104.3174,1100.0
2024-01-09 09:45:00,113.71,113.91,113.54,113.82,15370.0,104.4276,104.6113,104.2715,104.5286,15370.0
2024-01-09 09:50:00,113.77,114.1,113.71,114.09,9451.0,104.4827,104.7858,104.4276,104.7766,9451.0
2024-01-09 09:55:00,114.07,114.07,113.75,113.85,13638.0,104.7582,104.7582,104.4644,104.5562,13638.0
2024-01-09 10:00:00,113.86,114.16,113.85,113.97,11152.0,104.5654,104.8409,104.5562,104.6664,11152.0
2024-01-09 10:05:00,113.92,114.06,113.89,114.05,4518.0,104.6205,104.7491,104.5929,104.7399,4518.0
2024-01-09 10:10:00,114.03,114.11,113.94,114.08,13195.0,104.7215,104.795,104.6389,104.7674,13195.0
2024-01-09 10:15:00,114.17,114.25,113.97,114.01,37911.0,104.8501,104.9235,104.6664,104.7031,37911.0
2024-01-09 10:20:00,114.01,114.21,114.0,114.14,3524.0,104.7031,104.8868,104.694,104.8225,3524.0
2024-01-09 10:25:00,114.09,114.29,113.98,114.24,6617.0,104.7766,104.9603,104.6756,104.9144,6617.0
2024-01-09 10:30:00,114.16,114.33,114.14,114.26,4614.0,104.8409,104.997,104.8225,104.9327,4614.0
2024-01-09 10:35:00,114.35,114.42,114.2,114.3,2973.0,105.0154,105.0797,104.8776,104.9695,2973.0
2024-01-09 10:40:00,114.31,114.46,114.31,114.4,7314.0,104.9786,105.1164,104.9786,105.0613,7314.0
2024-01-09 10:45:00,114.39,114.42,114.19,114.19,4289.0,105.0521,105.0797,104.8684,104.8684,4289.0
2024-01-09 10:50:00,114.2,114.24,114.01,114.01,8953.0,104.8776,104.9144,104.7031,104.7031,8953.0
2024-01-09 10:55:00,113.97,114.02,113.93,113.96,5872.0,104.6664,104.7123,104.6297,104.6572,5872.0
2024-01-09 11:00:00,113.92,114.05,113.85,114.05,5134.0,104.6205,104.7399,104.5562,104.7399,5134.0
2024-01-09 11:05:00,113.99,114.0,113.67,113.72,3062.0,104.6848,104.694,104.3909,104.4368,3062.0
2024-01-09 11:10:00,113.77,113.87,113.73,113.79,8691.0,104.4827,104.5746,104.446,104.5011,8691.0
2024-01-09 11:15:00,113.71,113.82,113.7,113.7,4152.0,104.4276,104.5286,104.4184,104.4184,4152.0
2024-01-09 11:20:00,113.77,113.9,113.76,113.84,7874.0,104.4827,104.6021,104.4735,104.547,7874.0
2024-01-09 11:25:00,113.87,113.93,113.86,113.88,5422.0,104.5746,104.6297,104.5654,104.5838,5422.0
2024-01-09 11:30:00,113.91,114.09,113.89,114.09,3174.0,104.6113,104.7766,104.5929,104.7766,3174.0
2024-01-09 11:35:00,114.08,114.21,114.03,114.04,6063.0,104.7674,104.8868,104.7215,104.7307,6063.0
2024-01-09 11:40:00,114.02,114.09,113.97,114.09,7133.0,104.7123,104.7766,104.6664,104.7766,7133.0
2024-01-09 11:45:00,114.11,114.15,113.99,114.0,5947.0,104.795,104.8317,104.6848,104.694,5947.0
2024-01-09 11:50:00,114.02,114.15,113.99,114.14,5365.0,104.7123,104.8317,104.6848,104.8225,5365.0
2024-01-09 11:55:00,114.15,114.35,114.12,114.32,9658.0,104.8317,105.0154,104.8042,104.9878,9658.0
2024-01-09 12:00:00,114.32,114.32,114.21,114.27,8366.0,104.9878,104.9878,104.8868,104.9419,8366.0
2024-01-09 12:05:00,114.27,114.36,114.26,114.36,11683.0,104.9419,105.0246,104.9327,105.0246,11683.0
2024-01-09 12:10:00,114.34,114.35,114.15,114.25,13793.0,105.0062,105.0154,104.8317,104.9235,13793.0
2024-01-09 12:15:00,114.32,114.32,114.16,114.17,5855.0,104.9878,104.9878,104.8409,104.8501,5855.0
2024-01-09 12:20:00,114.16,114.3,114.14,114.26,6579.0,104.8409,104.9695,104.8225,104.9327,6579.0
2024-01-09 12:25:00,114.26,114.35,114.26,114.31,9275.0,104.9327,105.0154,104.9327,104.9786,9275.0
2024-01-09 12:30:00,114.32,114.35,114.29,114.34,5181.0,104.9878,105.0154,104.9603,105.0062,5181.0
2024-01-09 12:35:00,114.34,114.37,114.24,114.32,15003.0,105.0062,105.0338,104.9144,104.9878,15003.0
2024-01-09 12:40:00,114.33,114.42,114.28,114.4,50805.0,104.997,105.0797,104.9511,105.0613,50805.0
2024-01-09 12:45:00,114.39,114.44,114.29,114.29,15644.0,105.0521,105.098,104.9603,104.9603,15644.0
2024-01-09 12:50:00,114.3,114.3,114.15,114.2,21564.0,104.9695,104.9695,104.8317,104.8776,21564.0
2024-01-09 12:55:00,114.2,114.21,114.14,114.14,19634.0,104.8776,104.8868,104.8225,104.8225,19634.0
2024-01-09 13:00:00,114.14,114.25,114.13,114.18,13653.0,104.8225,104.9235,104.8133,104.8593,13653.0
2024-01-09 13:05:00,114.2,114.2,113.97,113.97,26746.0,104.8776,104.8776,104.6664,104.6664,26746.0
2024-01-09 13:10:00,113.94,113.96,113.83,113.83,27992.0,104.6389,104.6572,104.5378,104.5378,27992.0
2024-01-09 13:15:00,113.81,113.83,113.74,113.78,14290.0,104.5195,104.5378,104.4552,104.4919,14290.0
2024-01-09 13:20:00,113.76,113.81,113.62,113.62,34360.0,104.4735,104.5195,104.345,104.345,34360.0
2024-01-09 13:25:00,113.6,113.6,113.48,113.53,10436.0,104.3266,104.3266,104.2164,104.2623,10436.0
2024-01-09 13:30:00,113.53,113.53,113.37,113.39,16607.0,104.2623,104.2623,104.1154,104.1338,16607.0
2024-01-09 13:35:00,113.39,113.57,113.38,113.53,35411.0,104.1338,104.2991,104.1246,104.2623,35411.0
2024-01-09 13:40:00,113.53,113.55,113.42,113.49,9758.0,104.2623,104.2807,104.1613,104.2256,9758.0
2024-01-09 13:45:00,113.5,113.59,113.45,113.48,12745.0,104.2348,104.3174,104.1889,104.2164,12745.0
2024-01-09 13:50:00,113.5,113.67,113.47,113.56,9611.0,104.2348,104.3909,104.2072,104.2899,9611.0
2024-01-09 13:55:00,113.56,113.65,113.54,113.63,13760.0,104.2899,104.3725,104.2715,104.3542,13760.0
2024-01-09 14:00:00,113.64,113.65,113.58,113.64,10472.0,104.3633,104.3725,104.3082,104.3633,10472.0
2024-01-09 14:05:00,113.64,113.68,113.57,113.67,8011.0,104.3633,104.4001,104.2991,104.3909,8011.0
2024-01-09 14:10:00,113.68,113.73,113.56,113.57,11020.0,104.4001,104.446,104.2899,104.2991,11020.0
2024-01-09 14:15:00,113.56,113.6,113.5,113.6,9126.0,104.2899,104.3266,104.2348,104.3266,9126.0
2024-01-09 14:20:00,113.59,113.61,113.49,113.5,19018.0,104.3174,104.3358,104.2256,104.2348,19018.0
2024-01-09 14:25:00,113.52,113.54,113.46,113.5,17795.0,104.2531,104.2715,104.198,104.2348,17795.0
2024-01-09 14:30:00,113.5,113.53,113.37,113.44,14371.0,104.2348,104.2623,104.1154,104.1797,14371.0
2024-01-09 14:35:00,113.43,113.5,113.34,113.38,55370.0,104.1705,104.2348,104.0878,104.1246,55370.0
2024-01-09 14:40:00,113.37,113.38,113.23,113.29,12372.0,104.1154,104.1246,103.9868,104.0419,12372.0
2024-01-09 14:45:00,113.29,113.34,113.23,113.3,14128.0,104.0419,104.0878,103.9868,104.0511,14128.0
2024-01-09 14:50:00,113.32,113.36,113.27,113.36,9685.0,104.0695,104.1062,104.0235,104.1062,9685.0
2024-01-09 14:55:00,113.32,113.38,113.29,113.32,7371.0,104.0695,104.1246,104.0419,104.0695,7371.0
2024-01-09 15:00:00,113.35,113.51,113.35,113.39,6433.0,104.097,104.244,104.097,104.1338,6433.0
2024-01-09 15:05:00,113.4,113.45,113.33,113.45,29978.0,104.1429,104.1889,104.0786,104.1889,29978.0
2024-01-09 15:10:00,113.46,113.52,113.39,113.45,12822.0,104.198,104.2531,104.1338,104.1889,12822.0
2024-01-09 15:15:00,113.44,113.49,113.34,113.49,15051.0,104.1797,104.2256,104.0878,104.2256,15051.0
2024-01-09 15:20:00,113.49,113.63,113.49,113.49,21421.0,104.2256,104.3542,104.2256,104.2256,21421.0
2024-01-09 15:25:00,113.49,113.56,113.46,113.49,16163.0,104.2256,104.2899,104.198,104.2256,16163.0
2024-01-09 15:30:00,113.49,113.55,113.45,113.53,28118.0,104.2256,104.2807,104.1889,104.2623,28118.0
2024-01-09 15:35:00,113.53,113.61,113.51,113.6,28222.0,104.2623,104.3358,104.244,104.3266,28222.0
2024-01-09 15:40:00,113.58,113.62,113.46,113.58,27802.0,104.3082,104.345,104.198,104.3082,27802.0
2024-01-09 15:45:00,113.55,113.67,113.51,113.58,73753.0,104.2807,104.3909,104.244,104.3082,73753.0
2024-01-09 15:50:00,113.6,113.74,113.52,113.73,69293.0,104.3266,104.4552,104.2531,104.446,69293.0
2024-01-09 15:55:00,113.74,113.8,113.67,113.77,128369.0,104.4552,104.5103,104.3909,104.4827,128369.0
2024-01-10 09:30:00,113.44,113.52,113.02,113.25,23964.0,104.1797,104.2531,103.794,104.0052,23964.0
2024-01-10 09:35:00,113.27,113.54,113.09,113.54,16574.0,104.0235,104.2715,103.8582,104.2715,16574.0
2024-01-10 09:40:00,113.5,113.59,113.3,113.59,11815.0,104.2348,104.3174,104.0511,104.3174,11815.0
2024-01-10 09:45:00,113.6,113.79,113.58,113.79,30484.0,104.3266,104.5011,104.3082,104.5011,30484.0
2024-01-10 09:50:00,113.82,114.14,113.82,114.12,22926.0,104.5286,104.8225,104.5286,104.8042,22926.0
2024-01-10 09:55:00,114.1,114.27,114.04,114.24,14183.0,104.7858,104.9419,104.7307,104.9144,14183.0
2024-01-10 10:00:00,114.28,114.28,113.89,114.0,16215.0,104.9511,104.9511,104.5929,104.694,16215.0
2024-01-10 10:05:00,113.94,113.99,113.66,113.72,10080.0,104.6389,104.6848,104.3817,104.4368,10080.0
2024-01-10 10:10:00,113.72,113.72,113.52,113.59,27418.0,104.4368,104.4368,104.2531,104.3174,27418.0
2024-01-10 10:15:00,113.62,113.62,113.44,113.5,17462.0,104.345,104.345,104.1797,104.2348,17462.0
2024-01-10 10:20:00,113.5,113.57,113.22,113.31,9428.0,104.2348,104.2991,103.9776,104.0603,9428.0
2024-01-10 10:25:00,113.28,113.41,113.07,113.38,19201.0,104.0327,104.1521,103.8399,104.1246,19201.0
2024-01-10 10:30:00,113.4,113.46,113.17,113.22,17924.0,104.1429,104.198,103.9317,103.9776,17924.0
2024-01-10 10:35:00,113.22,113.41,113.17,113.41,7831.0,103.9776,104.1521,103.9317,104.1521,7831.0
2024-01-10 10:40:00,113.4,113.41,113.3,113.34,9319.0,104.1429,104.1521,104.0511,104.0878,9319.0
2024-01-10 10:45:00,113.31,113.36,113.23,113.36,9531.0,104.0603,104.1062,103.9868,104.1062,9531.0
2024-01-10 10:50:00,113.37,113.48,113.37,113.47,6121.0,104.1154,104.2164,104.1154,104.2072,6121.0
2024-01-10 10:55:00,113.44,113.57,113.4,113.54,3558.0,104.1797,104.2991,104.1429,104.2715,3558.0
2024-01-10 11:00:00,113.55,113.55,113.43,113.52,10279.0,104.2807,104.2807,104.1705,104.2531,10279.0
2024-01-10 11:05:00,113.52,113.63,113.46,113.57,6694.0,104.2531,104.3542,104.198,104.2991,6694.0
2024-01-10 11:10:00,113.62,113.62,113.39,113.49,19678.0,104.345,104.345,104.1338,104.2256,19678.0
2024-01-10 11:15:00,113.47,113.73,113.44,113.71,10902.0,104.2072,104.446,104.1797,104.4276,10902.0
2024-01-10 11:20:00,113.71,113.73,113.4,113.58,39191.0,104.4276,104.446,104.1429,104.3082,39191.0
2024-01-10 11:25:00,113.55,113.62,113.51,113.61,16589.0,104.2807,104.345,104.244,104.3358,16589.0
2024-01-10 11:30:00,113.63,113.63,113.47,113.63,13596.0,104.3542,104.3542,104.2072,104.3542,13596.0
2024-01-10 11:35:00,113.62,113.74,113.58,113.73,10232.0,104.345,104.4552,104.3082,104.446,10232.0
2024-01-10 11:40:00,113.75,113.78,113.65,113.7,15395.0,104.4644,104.4919,104.3725,104.4184,15395.0
2024-01-10 11:45:00,113.68,113.79,113.65,113.78,16167.0,104.4001,104.5011,104.3725,104.4919,16167.0
2024-01-10 11:50:00,113.77,113.79,113.68,113.78,16734.0,104.4827,104.5011,104.4001,104.4919,16734.0
2024-01-10 11:55:00,113.76,113.94,113.75,113.89,13553.0,104.4735,104.6389,104.4644,104.5929,13553.0
2024-01-10 12:00:00,113.88,113.99,113.72,113.95,19759.0,104.5838,104.6848,104.4368,104.648,19759.0
2024-01-10 12:05:00,113.94,114.01,113.89,113.9,9853.0,104.6389,104.7031,104.5929,104.6021,9853.0
2024-01-10 12:10:00,113.86,113.97,113.8,113.9,29099.0,104.5654,104.6664,104.5103,104.6021,29099.0
2024-01-10 12:15:00,113.88,113.97,113.75,113.88,21882.0,104.5838,104.6664,104.4644,104.5838,21882.0
2024-01-10 12:20:00,113.87,113.93,113.81,113.84,23245.0,104.5746,104.6297,104.5195,104.547,23245.0
2024-01-10 12:25:00,113.86,113.86,113.68,113.76,12954.0,104.5654,104.5654,104.4001,104.4735,12954.0
2024-01-10 12:30:00,113.77,113.93,113.76,113.93,5977.0,104.4827,104.6297,104.4735,104.6297,5977.0
2024-01-10 12:35:00,113.95,114.05,113.95,114.04,17340.0,104.648,104.7399,104.648,104.7307,17340.0
2024-01-10 12:40:00,114.02,114.16,114.02,114.13,10859.0,104.7123,104.8409,104.7123,104.8133,10859.0
2024-01-10 12:45:00,114.12,114.16,114.09,114.1,6071.0,104.8042,104.8409,104.7766,104.7858,6071.0
2024-01-10 12:50:00,114.07,114.08,114.0,114.04,10160.0,104.7582,104.7674,104.694,104.7307,10160.0
2024-01-10 12:55:00,114.04,114.06,113.99,114.03,11045.0,104.7307,104.7491,104.6848,104.7215,11045.0
2024-01-10 13:00:00,114.04,114.05,113.84,114.05,12807.0,104.7307,104.7399,104.547,104.7399,12807.0
2024-01-10 13:05:00,114.07,114.07,113.92,114.02,5696.0,104.7582,104.7582,104.6205,104.7123,5696.0
2024-01-10 13:10:00,114.02,114.02,113.82,113.85,7964.0,104.7123,104.7123,104.5286,104.5562,7964.0
2024-01-10 13:15:00,113.88,113.9,113.74,113.74,4893.0,104.5838,104.6021,104.4552,104.4552,4893.0
2024-01-10 13:20:00,113.79,113.86,113.69,113.82,7683.0,104.5011,104.5654,104.4093,104.5286,7683.0
2024-01-10 13:25:00,113.84,113.85,113.56,113.58,25783.0,104.547,104.5562,104.2899,104.3082,25783.0
2024-01-10 13:30:00,113.56,113.68,113.51,113.64,44506.0,104.2899,104.4001,104.244,104.3633,44506.0
2024-01-10 13:35:00,113.62,113.67,113.52,113.67,40295.0,104.345,104.3909,104.2531,104.3909,40295.0
2024-01-10 13:40:00,113.65,113.69,113.48,113.64,16431.0,104.3725,104.4093,104.2164,104.3633,16431.0
2024-01-10 13:45:00,113.62,113.73,113.59,113.73,14516.0,104.345,104.446,104.3174,104.446,14516.0
2024-01-10 13:50:00,113.67,113.75,113.67,113.7,10704.0,104.3909,104.4644,104.3909,104.4184,10704.0
2024-01-10 13:55:00,113.7,113.74,113.6,113.64,7216.0,104.4184,104.4552,104.3266,104.3633,7216.0
2024-01-10 14:00:00,113.65,113.65,113.35,113.42,14147.0,104.3725,104.3725,104.097,104.1613,14147.0
2024-01-10 14:05:00,113.44,113.48,113.42,113.45,31269.0,104.1797,104.2164,104.1613,104.1889,31269.0
2024-01-10 14:10:00,113.45,113.62,113.42,113.57,15867.0,104.1889,104.345,104.1613,104.2991,15867.0
2024-01-10 14:15:00,113.57,113.61,113.52,113.56,10432.0,104.2991,104.3358,104.2531,104.2899,10432.0
2024-01-10 14:20:00,113.57,113.57,113.43,113.5,8502.0,104.2991,104.2991,104.1705,104.2348,8502.0
2024-01-10 14:25:00,113.49,113.6,113.47,113.5,44099.0,104.2256,104.3266,104.2072,104.2348,44099.0
2024-01-10 14:30:00,113.51,113.53,113.49,113.51,17088.0,104.244,104.2623,104.2256,104.244,17088.0
2024-01-10 14:35:00,113.52,113.52,113.38,113.44,25398.0,104.2531,104.2531,104.1246,104.1797,25398.0
2024-01-10 14:40:00,113.45,113.52,113.29,113.3,16496.0,104.1889,104.2531,104.0419,104.0511,16496.0
2024-01-10 14:45:00,113.31,113.43,113.28,113.41,18236.0,104.0603,104.1705,104.0327,104.1521,18236.0
2024-01-10 14:50:00,113.41,113.55,113.31,113.36,26387.0,104.1521,104.2807,104.0603,104.1062,26387.0
2024-01-10 14:55:00,113.35,113.37,113.22,113.36,17716.0,104.097,104.1154,103.9776,104.1062,17716.0
2024-01-10 15:00:00,113.36,113.39,113.24,113.39,20799.0,104.1062,104.1338,103.996,104.1338,20799.0
2024-01-10 15:05:00,113.39,113.59,113.38,113.45,33853.0,104.1338,104.3174,104.1246,104.1889,33853.0
2024-01-10 15:10:00,113.45,113.47,113.28,113.31,26463.0,104.1889,104.2072,104.0327,104.0603,26463.0
2024-01-10 15:15:00,113.29,113.33,113.22,113.23,17201.0,104.0419,104.0786,103.9776,103.9868,17201.0
2024-01-10 15:20:00,113.22,113.26,113.02,113.04,20036.0,103.9776,104.0144,103.794,103.8123,20036.0
2024-01-10 15:25:00,113.04,113.19,113.04,113.07,15488.0,103.8123,103.9501,103.8123,103.8399,15488.0
2024-01-10 15:30:00,113.08,113.21,113.03,113.16,17691.0,103.8491,103.9684,103.8031,103.9225,17691.0
2024-01-10 15:35:00,113.15,113.18,113.07,113.13,18494.0,103.9133,103.9409,103.8399,103.895,18494.0
2024-01-10 15:40:00,113.12,113.21,113.03,113.12,38824.0,103.8858,103.9684,103.8031,103.8858,38824.0
2024-01-10 15:45:00,113.11,113.22,113.1,113.12,48983.0,103.8766,103.9776,103.8674,103.8858,48983.0
2024-01-10 15:50:00,113.1,113.28,113.03,113.25,60176.0,103.8674,104.0327,103.8031,104.0052,60176.0
2024-01-10 15:55:00,113.25,113.51,113.2,113.38,161130.0,104.0052,104.244,103.9593,104.1246,161130.0
2024-01-11 09:30:00,112.92,113.14,112.57,112.93,38607.0,103.7021,103.9042,103.3807,103.7113,38607.0
2024-01-11 09:35:00,112.97,113.21,112.67,113.06,21166.0,103.748,103.9684,103.4725,103.8307,21166.0
2024-01-11 09:40:00,113.11,113.29,112.95,113.0,14394.0,103.8766,104.0419,103.7297,103.7756,14394.0
2024-01-11 09:45:00,112.98,113.08,112.57,112.75,30724.0,103.7572,103.8491,103.3807,103.546,30724.0
2024-01-11 09:50:00,112.71,112.78,112.4,112.48,18841.0,103.5093,103.5735,103.2246,103.298,18841.0
2024-01-11 09:55:00,112.41,112.52,112.33,112.42,15432.0,103.2337,103.3348,103.1603,103.2429,15432.0
2024-01-11 10:00:00,112.36,112.45,111.92,112.01,40693.0,103.1878,103.2705,102.7837,102.8664,40693.0
2024-01-11 10:05:00,112.07,112.13,111.91,111.99,10062.0,102.9215,102.9766,102.7746,102.848,10062.0
2024-01-11 10:10:00,111.97,111.98,111.72,111.81,17852.0,102.8297,102.8389,102.6001,102.6827,17852.0
2024-01-11 10:15:00,111.82,112.05,111.8,111.93,17982.0,102.6919,102.9031,102.6735,102.7929,17982.0
2024-01-11 10:20:00,111.96,112.09,111.91,111.94,5624.0,102.8205,102.9399,102.7746,102.8021,5624.0
2024-01-11 10:25:00,112.0,112.12,111.84,112.1,13230.0,102.8572,102.9674,102.7103,102.9491,13230.0
2024-01-11 10:30:00,112.12,112.21,111.87,111.87,13819.0,102.9674,103.0501,102.7378,102.7378,13819.0
2024-01-11 10:35:00,111.92,112.26,111.9,112.21,22025.0,102.7837,103.096,102.7654,103.0501,22025.0
2024-01-11 10:40:00,112.24,112.3,112.0,112.22,8054.0,103.0776,103.1327,102.8572,103.0593,8054.0
2024-01-11 10:45:00,112.17,112.2,111.97,112.12,9998.0,103.0133,103.0409,102.8297,102.9674,9998.0
2024-01-11 10:50:00,112.15,112.2,111.75,111.83,24962.0,102.995,103.0409,102.6276,102.7011,24962.0
2024-01-11 10:55:00,111.8,112.03,111.8,111.95,7213.0,102.6735,102.8848,102.6735,102.8113,7213.0
2024-01-11 11:00:00,111.95,112.0,111.84,111.93,5925.0,102.8113,102.8572,102.7103,102.7929,5925.0
2024-01-11 11:05:00,111.95,112.04,111.93,112.04,16603.0,102.8113,102.894,102.7929,102.894,16603.0
2024-01-11 11:10:00,112.06,112.06,111.59,111.63,17407.0,102.9123,102.9123,102.4807,102.5174,17407.0
2024-01-11 11:15:00,111.65,111.82,111.63,111.73,9925.0,102.5358,102.6919,102.5174,102.6093,9925.0
2024-01-11 11:20:00,111.76,111.82,111.71,111.71,4100.0,102.6368,102.6919,102.5909,102.5909,4100.0
2024-01-11 11:25:00,111.73,112.0,111.73,111.96,11091.0,102.6093,102.8572,102.6093,102.8205,11091.0
2024-01-11 11:30:00,111.99,111.99,111.77,111.86,17535.0,102.848,102.848,102.646,102.7286,17535.0
2024-01-11 11:35:00,111.87,112.05,111.85,111.87,30937.0,102.7378,102.9031,102.7195,102.7378,30937.0
2024-01-11 11:40:00,111.87,111.98,111.85,111.95,31491.0,102.7378,102.8389,102.7195,102.8113,31491.0
2024-01-11 11:45:00,111.96,112.09,111.92,112.09,27918.0,102.8205,102.9399,102.7837,102.9399,27918.0
2024-01-11 11:50:00,112.13,112.21,111.97,112.02,14055.0,102.9766,103.0501,102.8297,102.8756,14055.0
2024-01-11 11:55:00,112.04,112.11,111.99,112.09,13749.0,102.894,102.9582,102.848,102.9399,13749.0
2024-01-11 12:00:00,112.15,112.26,112.14,112.23,5818.0,102.995,103.096,102.9858,103.0684,5818.0
2024-01-11 12:05:00,112.25,112.3,112.15,112.3,5828.0,103.0868,103.1327,102.995,103.1327,5828.0
2024-01-11 12:10:00,112.31,112.47,112.31,112.35,7293.0,103.1419,103.2889,103.1419,103.1786,7293.0
2024-01-11 12:15:00,112.39,112.51,112.37,112.45,7046.0,103.2154,103.3256,103.197,103.2705,7046.0
2024-01-11 12:20:00,112.5,112.65,112.45,112.65,6588.0,103.3164,103.4542,103.2705,103.4542,6588.0
2024-01-11 12:25:00,112.63,112.67,112.45,112.45,12258.0,103.4358,103.4725,103.2705,103.2705,12258.0
2024-01-11 12:30:00,112.48,112.64,112.48,112.54,17573.0,103.298,103.445,103.298,103.3531,17573.0
2024-01-11 12:35:00,112.55,112.6,112.22,112.32,18860.0,103.3623,103.4082,103.0593,103.1511,18860.0
2024-01-11 12:40:00,112.31,112.5,112.31,112.42,6761.0,103.1419,103.3164,103.1419,103.2429,6761.0
2024-01-11 12:45:00,112.42,112.44,112.26,112.28,24059.0,103.2429,103.2613,103.096,103.1144,24059.0
2024-01-11 12:50:00,112.3,112.43,112.25,112.27,9646.0,103.1327,103.2521,103.0868,103.1052,9646.0
2024-01-11 12:55:00,112.19,112.27,112.14,112.25,6985.0,103.0317,103.1052,102.9858,103.0868,6985.0
2024-01-11 13:00:00,112.25,112.3,112.15,112.15,9990.0,103.0868,103.1327,102.995,102.995,9990.0
2024-01-11 13:05:00,112.13,112.24,112.12,112.12,7482.0,102.9766,103.0776,102.9674,102.9674,7482.0
2024-01-11 13:10:00,112.13,112.22,112.13,112.22,7720.0,102.9766,103.0593,102.9766,103.0593,7720.0
2024-01-11 13:15:00,112.19,112.25,112.15,112.17,6519.0,103.0317,103.0868,102.995,103.0133,6519.0
2024-01-11 13:20:00,112.17,112.17,112.09,112.14,5353.0,103.0133,103.0133,102.9399,102.9858,5353.0
2024-01-11 13:25:00,112.14,112.15,112.06,112.08,6427.0,102.9858,102.995,102.9123,102.9307,6427.0
2024-01-11 13:30:00,112.1,112.11,111.94,112.05,12521.0,102.9491,102.9582,102.8021,102.9031,12521.0
2024-01-11 13:35:00,112.06,112.13,112.02,112.12,5222.0,102.9123,102.9766,102.8756,102.9674,5222.0
2024-01-11 13:40:00,112.14,112.19,112.09,112.13,5958.0,102.9858,103.0317,102.9399,102.9766,5958.0
2024-01-11 13:45:00,112.14,112.16,112.09,112.16,4469.0,102.9858,103.0042,102.9399,103.0042,4469.0
2024-01-11 13:50:00,112.17,112.37,112.15,112.29,8874.0,103.0133,103.197,102.995,103.1235,8874.0
2024-01-11 13:55:00,112.28,112.44,112.28,112.41,7873.0,103.1144,103.2613,103.1144,103.2337,7873.0
2024-01-11 14:00:00,112.41,112.59,112.4,112.57,8478.0,103.2337,103.3991,103.2246,103.3807,8478.0
2024-01-11 14:05:00,112.56,112.61,112.48,112.53,7049.0,103.3715,103.4174,103.298,103.344,7049.0
2024-01-11 14:10:00,112.55,112.71,112.55,112.71,8923.0,103.3623,103.5093,103.3623,103.5093,8923.0
2024-01-11 14:15:00,112.72,112.78,112.59,112.59,7952.0,103.5184,103.5735,103.3991,103.3991,7952.0
2024-01-11 14:20:00,112.59,112.67,112.58,112.66,5248.0,103.3991,103.4725,103.3899,103.4633,5248.0
2024-01-11 14:25:00,112.68,112.82,112.67,112.79,7194.0,103.4817,103.6103,103.4725,103.5827,7194.0
2024-01-11 14:30:00,112.81,112.88,112.77,112.84,29362.0,103.6011,103.6654,103.5644,103.6286,29362.0
2024-01-11 14:35:00,112.85,112.96,112.85,112.96,28889.0,103.6378,103.7389,103.6378,103.7389,28889.0
2024-01-11 14:40:00,112.96,113.04,112.94,113.02,17504.0,103.7389,103.8123,103.7205,103.794,17504.0
2024-01-11 14:45:00,113.02,113.09,112.96,113.01,17576.0,103.794,103.8582,103.7389,103.7848,17576.0
2024-01-11 14:50:00,113.01,113.12,113.01,113.12,8590.0,103.7848,103.8858,103.7848,103.8858,8590.0
2024-01-11 14:55:00,113.13,113.23,113.13,113.13,11912.0,103.895,103.9868,103.895,103.895,11912.0
2024-01-11 15:00:00,113.13,113.13,112.82,112.89,7167.0,103.895,103.895,103.6103,103.6746,7167.0
2024-01-11 15:05:00,112.89,112.92,112.8,112.83,19376.0,103.6746,103.7021,103.5919,103.6195,19376.0
2024-01-11 15:10:00,112.82,112.84,112.72,112.8,15096.0,103.6103,103.6286,103.5184,103.5919,15096.0
2024-01-11 15:15:00,112.8,112.81,112.59,112.69,15695.0,103.5919,103.6011,103.3991,103.4909,15695.0
2024-01-11 15:20:00,112.7,112.81,112.68,112.68,11455.0,103.5001,103.6011,103.4817,103.4817,11455.0
2024-01-11 15:25:00,112.65,112.76,112.5,112.5,10734.0,103.4542,103.5552,103.3164,103.3164,10734.0
2024-01-11 15:30:00,112.47,112.62,112.47,112.58,34432.0,103.2889,103.4266,103.2889,103.3899,34432.0
2024-01-11 15:35:00,112.56,112.56,112.36,112.45,80036.0,103.3715,103.3715,103.1878,103.2705,80036.0
2024-01-11 15:40:00,112.45,112.52,112.38,112.51,36333.0,103.2705,103.3348,103.2062,103.3256,36333.0
2024-01-11 15:45:00,112.52,112.6,112.46,112.57,28064.0,103.3348,103.4082,103.2797,103.3807,28064.0
2024-01-11 15:50:00,112.58,112.65,112.38,112.65,43174.0,103.3899,103.4542,103.2062,103.4542,43174.0
2024-01-11 15:55:00,112.65,112.84,112.64,112.68,106904.0,103.4542,103.6286,103.445,103.4817,106904.0
2024-01-12 09:30:00,113.86,114.03,113.55,113.92,23229.0,104.5654,104.7215,104.2807,104.6205,23229.0
2024-01-12 09:35:00,113.83,114.17,113.73,114.12,10787.0,104.5378,104.8501,104.446,104.8042,10787.0
2024-01-12 09:40:00,114.17,114.3,113.93,114.18,14640.0,104.8501,104.9695,104.6297,104.8593,14640.0
2024-01-12 09:45:00,114.18,114.51,114.17,114.38,14271.0,104.8593,105.1623,104.8501,105.0429,14271.0
2024-01-12 09:50:00,114.34,114.37,114.08,114.17,4633.0,105.0062,105.0338,104.7674,104.8501,4633.0
2024-01-12 09:55:00,114.19,114.19,113.88,113.93,6969.0,104.8684,104.8684,104.5838,104.6297,6969.0
2024-01-12 10:00:00,113.98,113.98,113.44,113.66,8645.0,104.6756,104.6756,104.1797,104.3817,8645.0
2024-01-12 10:05:00,113.67,113.74,113.48,113.6,14239.0,104.3909,104.4552,104.2164,104.3266,14239.0
2024-01-12 10:10:00,113.6,113.64,113.4,113.54,9945.0,104.3266,104.3633,104.1429,104.2715,9945.0
2024-01-12 10:15:00,113.47,113.61,113.41,113.48,4054.0,104.2072,104.3358,104.1521,104.2164,4054.0
2024-01-12 10:20:00,113.47,113.53,113.33,113.5,8750.0,104.2072,104.2623,104.0786,104.2348,8750.0
2024-01-12 10:25:00,113.56,113.56,113.28,113.46,4984.0,104.2899,104.2899,104.0327,104.198,4984.0
2024-01-12 10:30:00,113.49,113.61,113.44,113.49,4880.0,104.2256,104.3358,104.1797,104.2256,4880.0
2024-01-12 10:35:00,113.47,113.5,113.0,113.01,5400.0,104.2072,104.2348,103.7756,103.7848,5400.0
2024-01-12 10:40:00,113.0,113.08,112.87,113.04,6324.0,103.7756,103.8491,103.6562,103.8123,6324.0
2024-01-12 10:45:00,113.04,113.22,113.03,113.19,11323.0,103.8123,103.9776,103.8031,103.9501,11323.0
2024-01-12 10:50:00,113.2,113.37,113.2,113.3,12931.0,103.9593,104.1154,103.9593,104.0511,12931.0
2024-01-12 10:55:00,113.3,113.32,113.19,113.32,5847.0,104.0511,104.0695,103.9501,104.0695,5847.0
2024-01-12 11:00:00,113.35,113.4,113.23,113.37,7873.0,104.097,104.1429,103.9868,104.1154,7873.0
2024-01-12 11:05:00,113.37,113.37,113.11,113.11,10169.0,104.1154,104.1154,103.8766,103.8766,10169.0
2024-01-12 11:10:00,113.1,113.11,112.97,112.99,11049.0,103.8674,103.8766,103.748,103.7664,11049.0
2024-01-12 11:15:00,112.93,113.2,112.88,113.19,10068.0,103.7113,103.9593,103.6654,103.9501,10068.0
2024-01-12 11:20:00,113.17,113.22,113.05,113.21,6240.0,103.9317,103.9776,103.8215,103.9684,6240.0
2024-01-12 11:25:00,113.23,113.27,113.15,113.22,4735.0,103.9868,104.0235,103.9133,103.9776,4735.0
2024-01-12 11:30:00,113.23,113.31,113.15,113.23,3779.0,103.9868,104.0603,103.9133,103.9868,3779.0
2024-01-12 11:35:00,113.25,113.25,112.89,112.98,22277.0,104.0052,104.0052,103.6746,103.7572,22277.0
2024-01-12 11:40:00,113.02,113.07,113.02,113.04,2671.0,103.794,103.8399,103.794,103.8123,2671.0
2024-01-12 11:45:00,113.0,113.15,113.0,113.11,7059.0,103.7756,103.9133,103.7756,103.8766,7059.0
2024-01-12 11:50:00,113.11,113.21,113.11,113.2,2907.0,103.8766,103.9684,103.8766,103.9593,2907.0
2024-01-12 11:55:00,113.23,113.34,113.2,113.33,3323.0,103.9868,104.0878,103.9593,104.0786,3323.0
2024-01-12 12:00:00,113.33,113.38,113.23,113.23,7339.0,104.0786,104.1246,103.9868,103.9868,7339.0
2024-01-12 12:05:00,113.28,113.28,113.11,113.22,3875.0,104.0327,104.0327,103.8766,103.9776,3875.0
2024-01-12 12:10:00,113.21,113.4,113.2,113.27,5081.0,103.9684,104.1429,103.9593,104.0235,5081.0
2024-01-12 12:15:00,113.26,113.33,113.19,113.33,4649.0,104.0144,104.0786,103.9501,104.0786,4649.0
2024-01-12 12:20:00,113.32,113.43,113.32,113.33,3442.0,104.0695,104.1705,104.0695,104.0786,3442.0
2024-01-12 12:25:00,113.29,113.34,113.14,113.34,4120.0,104.0419,104.0878,103.9042,104.0878,4120.0
2024-01-12 12:30:00,113.36,113.38,113.26,113.34,2011.0,104.1062,104.1246,104.0144,104.0878,2011.0
2024-01-12 12:35:00,113.32,113.34,113.23,113.33,4280.0,104.0695,104.0878,103.9868,104.0786,4280.0
2024-01-12 12:40:00,113.33,113.38,113.24,113.37,2425.0,104.0786,104.1246,103.996,104.1154,2425.0
2024-01-12 12:45:00,113.36,113.41,113.31,113.37,3432.0,104.1062,104.1521,104.0603,104.1154,3432.0
2024-01-12 12:50:00,113.37,113.42,113.3,113.4,3160.0,104.1154,104.1613,104.0511,104.1429,3160.0
2024-01-12 12:55:00,113.3,113.48,113.19,113.3,71192.0,104.0511,104.2164,103.9501,104.0511,71192.0
2024-01-12 13:00:00,113.28,113.4,113.26,113.38,39733.0,104.0327,104.1429,104.0144,104.1246,39733.0
2024-01-12 13:05:00,113.39,113.4,113.33,113.37,21910.0,104.1338,104.1429,104.0786,104.1154,21910.0
2024-01-12 13:10:00,113.39,113.5,113.38,113.42,21157.0,104.1338,104.2348,104.1246,104.1613,21157.0
2024-01-12 13:15:00,113.38,113.41,113.27,113.29,12521.0,104.1246,104.1521,104.0235,104.0419,12521.0
2024-01-12 13:20:00,113.29,113.34,113.23,113.24,5512.0,104.0419,104.0878,103.9868,103.996,5512.0
2024-01-12 13:25:00,113.24,113.32,113.21,113.32,5038.0,103.996,104.0695,103.9684,104.0695,5038.0
2024-01-12 13:30:00,113.31,113.34,113.27,113.3,6263.0,104.0603,104.0878,104.0235,104.0511,6263.0
2024-01-12 13:35:00,113.32,113.37,113.26,113.37,4365.0,104.0695,104.1154,104.0144,104.1154,4365.0
2024-01-12 13:40:00,113.36,113.42,113.36,113.37,4702.0,104.1062,104.1613,104.1062,104.1154,4702.0
2024-01-12 13:45:00,113.37,113.44,113.37,113.44,5415.0,104.1154,104.1797,104.1154,104.1797,5415.0
2024-01-12 13:50:00,113.47,113.5,113.44,113.5,4832.0,104.2072,104.2348,104.1797,104.2348,4832.0
2024-01-12 13:55:00,113.51,113.56,113.47,113.54,7820.0,104.244,104.2899,104.2072,104.2715,7820.0
2024-01-12 14:00:00,113.53,113.7,113.53,113.7,7124.0,104.2623,104.4184,104.2623,104.4184,7124.0
2024-01-12 14:05:00,113.72,113.72,113.61,113.61,4495.0,104.4368,104.4368,104.3358,104.3358,4495.0
2024-01-12 14:10:00,113.59,113.63,113.57,113.61,4485.0,104.3174,104.3542,104.2991,104.3358,4485.0
2024-01-12 14:15:00,113.6,113.7,113.58,113.64,14646.0,104.3266,104.4184,104.3082,104.3633,14646.0
2024-01-12 14:20:00,113.64,113.66,113.5,113.58,3636.0,104.3633,104.3817,104.2348,104.3082,3636.0
2024-01-12 14:25:00,113.59,113.68,113.52,113.52,9341.0,104.3174,104.4001,104.2531,104.2531,9341.0
2024-01-12 14:30:00,113.53,113.56,113.39,113.42,4539.0,104.2623,104.2899,104.1338,104.1613,4539.0
2024-01-12 14:35:00,113.37,113.38,113.21,113.25,6815.0,104.1154,104.1246,103.9684,104.0052,6815.0
2024-01-12 14:40:00,113.24,113.25,113.11,113.11,5663.0,103.996,104.0052,103.8766,103.8766,5663.0
2024-01-12 14:45:00,113.11,113.16,113.02,113.14,6276.0,103.8766,103.9225,103.794,103.9042,6276.0
2024-01-12 14:50:00,113.16,113.26,113.15,113.19,5842.0,103.9225,104.0144,103.9133,103.9501,5842.0
2024-01-12 14:55:00,113.14,113.15,113.04,113.08,3800.0,103.9042,103.9133,103.8123,103.8491,3800.0
2024-01-12 15:00:00,113.05,113.14,112.99,113.05,15296.0,103.8215,103.9042,103.7664,103.8215,15296.0
2024-01-12 15:05:00,113.03,113.03,112.82,112.83,12277.0,103.8031,103.8031,103.6103,103.6195,12277.0
2024-01-12 15:10:00,112.74,112.89,112.73,112.77,7859.0,103.5368,103.6746,103.5276,103.5644,7859.0
2024-01-12 15:15:00,112.77,112.87,112.76,112.85,5853.0,103.5644,103.6562,103.5552,103.6378,5853.0
2024-01-12 15:20:00,112.85,112.85,112.63,112.8,7909.0,103.6378,103.6378,103.4358,103.5919,7909.0
2024-01-12 15:25:00,112.82,112.86,112.8,112.82,5393.0,103.6103,103.647,103.5919,103.6103,5393.0
2024-01-12 15:30:00,112.83,112.92,112.79,112.8,6963.0,103.6195,103.7021,103.5827,103.5919,6963.0
2024-01-12 15:35:00,112.82,112.89,112.79,112.82,10094.0,103.6103,103.6746,103.5827,103.6103,10094.0
2024-01-12 15:40:00,112.82,112.83,112.72,112.77,12460.0,103.6103,103.6195,103.5184,103.5644,12460.0
2024-01-12 15:45:00,112.75,112.89,112.73,112.87,16126.0,103.546,103.6746,103.5276,103.6562,16126.0
2024-01-12 15:50:00,112.89,112.94,112.7,112.84,27904.0,103.6746,103.7205,103.5001,103.6286,27904.0
2024-01-12 15:55:00,112.83,112.86,112.64,112.7,99657.0,103.6195,103.647,103.445,103.5001,99657.0
2024-01-16 09:30:00,112.0,112.15,111.6,111.81,41082.0,102.8572,102.995,102.4899,102.6827,41082.0
2024-01-16 09:35:00,111.74,111.82,111.0,111.21,32916.0,102.6184,102.6919,101.9389,102.1317,32916.0
2024-01-16 09:40:00,111.2,111.33,110.79,110.9,27354.0,102.1225,102.2419,101.746,101.847,27354.0
2024-01-16 09:45:00,110.9,110.99,110.66,110.96,10941.0,101.847,101.9297,101.6266,101.9021,10941.0
2024-01-16 09:50:00,110.97,111.34,110.93,111.29,19542.0,101.9113,102.2511,101.8746,102.2052,19542.0
2024-01-16 09:55:00,111.28,111.36,110.98,111.36,14133.0,102.196,102.2695,101.9205,102.2695,14133.0
2024-01-16 10:00:00,111.36,112.11,111.36,112.11,27206.0,102.2695,102.9582,102.2695,102.9582,27206.0
2024-01-16 10:05:00,111.92,112.19,111.75,112.14,28294.0,102.7837,103.0317,102.6276,102.9858,28294.0
2024-01-16 10:10:00,112.2,112.44,112.2,112.31,14543.0,103.0409,103.2613,103.0409,103.1419,14543.0
2024-01-16 10:15:00,112.28,112.62,112.28,112.43,12445.0,103.1144,103.4266,103.1144,103.2521,12445.0
2024-01-16 10:20:00,112.47,112.67,112.46,112.63,16312.0,103.2889,103.4725,103.2797,103.4358,16312.0
2024-01-16 10:25:00,112.65,112.68,112.26,112.53,9522.0,103.4542,103.4817,103.096,103.344,9522.0
2024-01-16 10:30:00,112.58,112.58,112.27,112.39,7619.0,103.3899,103.3899,103.1052,103.2154,7619.0
2024-01-16 10:35:00,112.4,112.81,112.39,112.72,41610.0,103.2246,103.6011,103.2154,103.5184,41610.0
2024-01-16 10:40:00,112.71,112.71,112.44,112.44,11425.0,103.5093,103.5093,103.2613,103.2613,11425.0
2024-01-16 10:45:00,112.44,112.61,112.44,112.56,7776.0,103.2613,103.4174,103.2613,103.3715,7776.0
2024-01-16 10:50:00,112.55,112.7,112.43,112.7,9454.0,103.3623,103.5001,103.2521,103.5001,9454.0
2024-01-16 10:55:00,112.72,112.73,112.53,112.53,8119.0,103.5184,103.5276,103.344,103.344,8119.0
2024-01-16 11:00:00,112.57,112.6,112.13,112.42,43722.0,103.3807,103.4082,102.9766,103.2429,43722.0
2024-01-16 11:05:00,112.48,112.77,112.31,112.31,8956.0,103.298,103.5644,103.1419,103.1419,8956.0
2024-01-16 11:10:00,112.34,112.51,112.19,112.42,8364.0,103.1695,103.3256,103.0317,103.2429,8364.0
2024-01-16 11:15:00,112.37,112.5,112.28,112.44,5577.0,103.197,103.3164,103.1144,103.2613,5577.0
2024-01-16 11:20:00,112.46,112.7,112.44,112.56,10461.0,103.2797,103.5001,103.2613,103.3715,10461.0
2024-01-16 11:25:00,112.57,112.67,112.48,112.48,5511.0,103.3807,103.4725,103.298,103.298,5511.0
2024-01-16 11:30:00,112.52,112.68,112.49,112.68,8433.0,103.3348,103.4817,103.3072,103.4817,8433.0
2024-01-16 11:35:00,112.68,112.68,112.37,112.46,6388.0,103.4817,103.4817,103.197,103.2797,6388.0
2024-01-16 11:40:00,112.46,112.47,112.3,112.47,8725.0,103.2797,103.2889,103.1327,103.2889,8725.0
2024-01-16 11:45:00,112.43,112.44,112.22,112.33,7033.0,103.2521,103.2613,103.0593,103.1603,7033.0
2024-01-16 11:50:00,112.36,112.49,112.34,112.34,12872.0,103.1878,103.3072,103.1695,103.1695,12872.0
2024-01-16 11:55:00,112.37,112.46,112.35,112.39,10262.0,103.197,103.2797,103.1786,103.2154,10262.0
2024-01-16 12:00:00,112.3,112.33,112.22,112.23,7213.0,103.1327,103.1603,103.0593,103.0684,7213.0
2024-01-16 12:05:00,112.23,112.28,112.04,112.16,10423.0,103.0684,103.1144,102.894,103.0042,10423.0
2024-01-16 12:10:00,112.18,112.26,111.95,111.95,9816.0,103.0225,103.096,102.8113,102.8113,9816.0
2024-01-16 12:15:00,111.96,112.16,111.95,112.04,7030.0,102.8205,103.0042,102.8113,102.894,7030.0
2024-01-16 12:20:00,112.05,112.16,112.0,112.02,13734.0,102.9031,103.0042,102.8572,102.8756,13734.0
2024-01-16 12:25:00,112.04,112.06,111.81,111.81,6392.0,102.894,102.9123,102.6827,102.6827,6392.0
2024-01-16 12:30:00,111.8,111.83,111.56,111.57,13648.0,102.6735,102.7011,102.4531,102.4623,13648.0
2024-01-16 12:35:00,111.6,111.75,111.58,111.7,8200.0,102.4899,102.6276,102.4715,102.5817,8200.0
2024-01-16 12:40:00,111.71,111.78,111.63,111.68,31144.0,102.5909,102.6552,102.5174,102.5633,31144.0
2024-01-16 12:45:00,111.65,111.68,111.5,111.6,10263.0,102.5358,102.5633,102.398,102.4899,10263.0
2024-01-16 12:50:00,111.6,111.77,111.59,111.63,5213.0,102.4899,102.646,102.4807,102.5174,5213.0
2024-01-16 12:55:00,111.6,111.66,111.48,111.53,6144.0,102.4899,102.545,102.3797,102.4256,6144.0
2024-01-16 13:00:00,111.56,111.67,111.52,111.64,7865.0,102.4531,102.5542,102.4164,102.5266,7865.0
2024-01-16 13:05:00,111.67,111.75,111.61,111.62,4464.0,102.5542,102.6276,102.4991,102.5082,4464.0
2024-01-16 13:10:00,111.63,111.67,111.55,111.58,6440.0,102.5174,102.5542,102.444,102.4715,6440.0
2024-01-16 13:15:00,111.61,111.75,111.57,111.66,10694.0,102.4991,102.6276,102.4623,102.545,10694.0
2024-01-16 13:20:00,111.61,111.61,111.46,111.54,8743.0,102.4991,102.4991,102.3613,102.4348,8743.0
2024-01-16 13:25:00,111.55,111.55,111.39,111.5,4470.0,102.444,102.444,102.297,102.398,4470.0
2024-01-16 13:30:00,111.56,111.63,111.39,111.53,7043.0,102.4531,102.5174,102.297,102.4256,7043.0
2024-01-16 13:35:00,111.5,111.52,111.29,111.3,4194.0,102.398,102.4164,102.2052,102.2144,4194.0
2024-01-16 13:40:00,111.3,111.41,111.29,111.29,16553.0,102.2144,102.3154,102.2052,102.2052,16553.0
2024-01-16 13:45:00,111.28,111.34,111.2,111.26,10899.0,102.196,102.2511,102.1225,102.1776,10899.0
2024-01-16 13:50:00,111.21,111.31,111.2,111.29,8293.0,102.1317,102.2235,102.1225,102.2052,8293.0
2024-01-16 13:55:00,111.29,111.38,111.24,111.24,15016.0,102.2052,102.2878,102.1593,102.1593,15016.0
2024-01-16 14:00:00,111.21,111.25,111.07,111.14,19963.0,102.1317,102.1684,102.0031,102.0674,19963.0
2024-01-16 14:05:00,111.13,111.22,111.04,111.08,13119.0,102.0582,102.1409,101.9756,102.0123,13119.0
2024-01-16 14:10:00,111.1,111.27,111.1,111.26,13262.0,102.0307,102.1868,102.0307,102.1776,13262.0
2024-01-16 14:15:00,111.26,111.26,111.12,111.15,12104.0,102.1776,102.1776,102.0491,102.0766,12104.0
2024-01-16 14:20:00,111.14,111.25,111.12,111.23,11503.0,102.0674,102.1684,102.0491,102.1501,11503.0
2024-01-16 14:25:00,111.24,111.34,111.2,111.2,16155.0,102.1593,102.2511,102.1225,102.1225,16155.0
2024-01-16 14:30:00,111.21,111.3,111.09,111.29,14907.0,102.1317,102.2144,102.0215,102.2052,14907.0
2024-01-16 14:35:00,111.22,111.22,111.03,111.06,9362.0,102.1409,102.1409,101.9664,101.994,9362.0
2024-01-16 14:40:00,111.07,111.09,110.95,110.98,11511.0,102.0031,102.0215,101.8929,101.9205,11511.0
2024-01-16 14:45:00,111.0,111.16,111.0,111.08,11545.0,101.9389,102.0858,101.9389,102.0123,11545.0
2024-01-16 14:50:00,111.09,111.18,111.05,111.18,12948.0,102.0215,102.1042,101.9848,102.1042,12948.0
2024-01-16 14:55:00,111.16,111.22,111.14,111.16,11086.0,102.0858,102.1409,102.0674,102.0858,11086.0
2024-01-16 15:00:00,111.18,111.35,111.18,111.27,12095.0,102.1042,102.2603,102.1042,102.1868,12095.0
2024-01-16 15:05:00,111.26,111.33,111.26,111.29,10533.0,102.1776,102.2419,102.1776,102.2052,10533.0
2024-01-16 15:10:00,111.28,111.31,111.14,111.18,10952.0,102.196,102.2235,102.0674,102.1042,10952.0
2024-01-16 15:15:00,111.18,111.24,111.11,111.2,12681.0,102.1042,102.1593,102.0399,102.1225,12681.0
2024-01-16 15:20:00,111.22,111.22,111.0,111.02,16766.0,102.1409,102.1409,101.9389,101.9572,16766.0
2024-01-16 15:25:00,111.03,111.08,110.97,111.04,16940.0,101.9664,102.0123,101.9113,101.9756,16940.0
2024-01-16 15:30:00,111.05,111.09,110.86,110.87,16759.0,101.9848,102.0215,101.8103,101.8195,16759.0
2024-01-16 15:35:00,110.86,110.96,110.8,110.92,18835.0,101.8103,101.9021,101.7552,101.8654,18835.0
2024-01-16 15:40:00,110.92,111.08,110.89,111.08,45848.0,101.8654,102.0123,101.8378,102.0123,45848.0
2024-01-16 15:45:00,111.07,111.08,110.72,110.75,92546.0,102.0031,102.0123,101.6817,101.7093,92546.0
2024-01-16 15:50:00,110.76,110.88,110.57,110.85,146810.0,101.7184,101.8286,101.544,101.8011,146810.0
2024-01-16 15:55:00,110.84,110.93,110.67,110.84,173837.0,101.7919,101.8746,101.6358,101.7919,173837.0
2024-01-17 09:30:00,109.7,110.44,109.0,110.13,65716.0,100.745,101.4246,100.1021,101.1399,65716.0
2024-01-17 09:35:00,110.05,110.51,109.7,110.49,18798.0,101.0664,101.4889,100.745,101.4705,18798.0
2024-01-17 09:40:00,110.46,110.73,110.1,110.58,16869.0,101.4429,101.6909,101.1123,101.5531,16869.0
2024-01-17 09:45:00,110.48,110.67,110.45,110.67,14313.0,101.4613,101.6358,101.4337,101.6358,14313.0
2024-01-17 09:50:00,110.68,110.91,110.6,110.69,15770.0,101.645,101.8562,101.5715,101.6542,15770.0
2024-01-17 09:55:00,110.69,110.72,110.41,110.52,10253.0,101.6542,101.6817,101.397,101.498,10253.0
2024-01-17 10:00:00,110.49,110.74,110.4,110.58,29424.0,101.4705,101.7001,101.3878,101.5531,29424.0
2024-01-17 10:05:00,110.55,110.92,110.51,110.75,10138.0,101.5256,101.8654,101.4889,101.7093,10138.0
2024-01-17 10:10:00,110.72,110.82,110.63,110.82,11565.0,101.6817,101.7735,101.5991,101.7735,11565.0
2024-01-17 10:15:00,110.77,110.77,110.56,110.57,9118.0,101.7276,101.7276,101.5348,101.544,9118.0
2024-01-17 10:20:00,110.56,110.68,110.48,110.59,14463.0,101.5348,101.645,101.4613,101.5623,14463.0
2024-01-17 10:25:00,110.59,110.71,110.56,110.56,9640.0,101.5623,101.6725,101.5348,101.5348,9640.0
2024-01-17 10:30:00,110.56,110.58,110.19,110.26,25994.0,101.5348,101.5531,101.195,101.2593,25994.0
2024-01-17 10:35:00,110.21,110.34,110.14,110.15,17529.0,101.2133,101.3327,101.1491,101.1582,17529.0
2024-01-17 10:40:00,110.15,110.18,109.96,109.97,18989.0,101.1582,101.1858,100.9837,100.9929,18989.0
2024-01-17 10:45:00,109.98,110.05,109.72,109.89,28501.0,101.0021,101.0664,100.7633,100.9195,28501.0
2024-01-17 10:50:00,109.89,109.97,109.63,109.65,29069.0,100.9195,100.9929,100.6807,100.6991,29069.0
2024-01-17 10:55:00,109.62,109.74,109.56,109.68,24800.0,100.6715,100.7817,100.6164,100.7266,24800.0
2024-01-17 11:00:00,109.68,109.73,109.5,109.5,31126.0,100.7266,100.7725,100.5613,100.5613,31126.0
2024-01-17 11:05:00,109.5,109.56,109.44,109.48,23385.0,100.5613,100.6164,100.5062,100.5429,23385.0
2024-01-17 11:10:00,109.51,109.59,109.38,109.58,29172.0,100.5705,100.644,100.4511,100.6348,29172.0
2024-01-17 11:15:00,109.58,109.67,109.51,109.58,13452.0,100.6348,100.7174,100.5705,100.6348,13452.0
2024-01-17 11:20:00,109.59,109.62,109.42,109.47,9279.0,100.644,100.6715,100.4878,100.5337,9279.0
2024-01-17 11:25:00,109.47,109.52,108.83,108.85,48751.0,100.5337,100.5797,99.946,99.9644,48751.0
2024-01-17 11:30:00,108.87,108.9,108.21,108.65,36229.0,99.9827,100.0103,99.3766,99.7807,36229.0
2024-01-17 11:35:00,108.72,108.96,108.72,108.84,17592.0,99.845,100.0654,99.845,99.9552,17592.0
2024-01-17 11:40:00,108.8,108.81,108.43,108.43,34007.0,99.9184,99.9276,99.5786,99.5786,34007.0
2024-01-17 11:45:00,108.47,108.71,108.4,108.66,27786.0,99.6154,99.8358,99.5511,99.7899,27786.0
2024-01-17 11:50:00,108.65,108.76,108.61,108.67,15896.0,99.7807,99.8817,99.744,99.7991,15896.0
2024-01-17 11:55:00,108.66,108.7,108.47,108.48,12698.0,99.7899,99.8266,99.6154,99.6246,12698.0
2024-01-17 12:00:00,108.5,108.63,108.41,108.42,8852.0,99.6429,99.7623,99.5603,99.5695,8852.0
2024-01-17 12:05:00,108.4,108.5,108.3,108.32,12027.0,99.5511,99.6429,99.4593,99.4776,12027.0
2024-01-17 12:10:00,108.3,108.3,108.01,108.02,26268.0,99.4593,99.4593,99.1929,99.2021,26268.0
2024-01-17 12:15:00,108.02,108.14,107.96,108.02,25536.0,99.2021,99.3123,99.147,99.2021,25536.0
2024-01-17 12:20:00,108.02,108.02,107.86,107.87,12238.0,99.2021,99.2021,99.0552,99.0644,12238.0
2024-01-17 12:25:00,107.86,107.94,107.8,107.89,15284.0,99.0552,99.1286,99.0001,99.0827,15284.0
2024-01-17 12:30:00,107.85,108.04,107.83,108.03,9818.0,99.046,99.2205,99.0276,99.2113,9818.0
2024-01-17 12:35:00,108.03,108.13,107.94,108.03,12351.0,99.2113,99.3031,99.1286,99.2113,12351.0
2024-01-17 12:40:00,108.03,108.12,107.99,108.04,12579.0,99.2113,99.294,99.1746,99.2205,12579.0
2024-01-17 12:45:00,108.03,108.14,108.01,108.14,11875.0,99.2113,99.3123,99.1929,99.3123,11875.0
2024-01-17 12:50:00,108.17,108.19,107.99,108.0,16087.0,99.3399,99.3582,99.1746,99.1837,16087.0
2024-01-17 12:55:00,108.0,108.07,107.93,107.99,16404.0,99.1837,99.248,99.1195,99.1746,16404.0
2024-01-17 13:00:00,107.95,108.04,107.84,108.01,13646.0,99.1378,99.2205,99.0368,99.1929,13646.0
2024-01-17 13:05:00,108.06,108.06,107.86,107.9,8655.0,99.2388,99.2388,99.0552,99.0919,8655.0
2024-01-17 13:10:00,107.87,107.87,107.67,107.73,22699.0,99.0644,99.0644,98.8807,98.9358,22699.0
2024-01-17 13:15:00,107.71,107.76,107.61,107.7,14943.0,98.9174,98.9633,98.8256,98.9082,14943.0
2024-01-17 13:20:00,107.68,107.68,107.48,107.48,11586.0,98.8899,98.8899,98.7062,98.7062,11586.0
2024-01-17 13:25:00,107.48,107.62,107.48,107.52,13386.0,98.7062,98.8348,98.7062,98.7429,13386.0
2024-01-17 13:30:00,107.53,107.57,107.42,107.5,12682.0,98.7521,98.7888,98.6511,98.7246,12682.0
2024-01-17 13:35:00,107.5,107.56,107.45,107.54,83889.0,98.7246,98.7797,98.6786,98.7613,83889.0
2024-01-17 13:40:00,107.53,107.6,107.35,107.36,33009.0,98.7521,98.8164,98.5868,98.596,33009.0
2024-01-17 13:45:00,107.37,107.51,107.36,107.49,16680.0,98.6052,98.7337,98.596,98.7154,16680.0
2024-01-17 13:50:00,107.49,107.6,107.43,107.58,38720.0,98.7154,98.8164,98.6603,98.798,38720.0
2024-01-17 13:55:00,107.58,107.71,107.52,107.65,24059.0,98.798,98.9174,98.7429,98.8623,24059.0
2024-01-17 14:00:00,107.67,107.77,107.58,107.76,14448.0,98.8807,98.9725,98.798,98.9633,14448.0
2024-01-17 14:05:00,107.77,107.79,107.63,107.69,13723.0,98.9725,98.9909,98.844,98.8991,13723.0
2024-01-17 14:10:00,107.68,107.71,107.5,107.5,29451.0,98.8899,98.9174,98.7246,98.7246,29451.0
2024-01-17 14:15:00,107.51,107.59,107.5,107.57,36983.0,98.7337,98.8072,98.7246,98.7888,36983.0
2024-01-17 14:20:00,107.58,107.71,107.51,107.69,27362.0,98.798,98.9174,98.7337,98.8991,27362.0
2024-01-17 14:25:00,107.7,107.92,107.6,107.61,72405.0,98.9082,99.1103,98.8164,98.8256,72405.0
2024-01-17 14:30:00,107.62,107.77,107.58,107.65,41213.0,98.8348,98.9725,98.798,98.8623,41213.0
2024-01-17 14:35:00,107.66,107.77,107.58,107.74,35147.0,98.8715,98.9725,98.798,98.945,35147.0
2024-01-17 14:40:00,107.75,107.93,107.75,107.86,15912.0,98.9542,99.1195,98.9542,99.0552,15912.0
2024-01-17 14:45:00,107.85,107.87,107.77,107.85,16350.0,99.046,99.0644,98.9725,99.046,16350.0
2024-01-17 14:50:00,107.85,107.85,107.71,107.75,29221.0,99.046,99.046,98.9174,98.9542,29221.0
2024-01-17 14:55:00,107.77,107.82,107.71,107.72,31704.0,98.9725,99.0184,98.9174,98.9266,31704.0
2024-01-17 15:00:00,107.72,107.74,107.54,107.73,30741.0,98.9266,98.945,98.7613,98.9358,30741.0
2024-01-17 15:05:00,107.73,107.79,107.64,107.68,23688.0,98.9358,98.9909,98.8531,98.8899,23688.0
2024-01-17 15:10:00,107.69,107.73,107.6,107.61,28525.0,98.8991,98.9358,98.8164,98.8256,28525.0
2024-01-17 15:15:00,107.61,107.68,107.48,107.68,35584.0,98.8256,98.8899,98.7062,98.8899,35584.0
2024-01-17 15:20:00,107.69,107.77,107.58,107.72,31012.0,98.8991,98.9725,98.798,98.9266,31012.0
2024-01-17 15:25:00,107.71,107.85,107.65,107.75,29608.0,98.9174,99.046,98.8623,98.9542,29608.0
2024-01-17 15:30:00,107.75,107.87,107.74,107.83,31096.0,98.9542,99.0644,98.945,99.0276,31096.0
2024-01-17 15:35:00,107.82,108.06,107.8,107.99,38748.0,99.0184,99.2388,99.0001,99.1746,38748.0
2024-01-17 15:40:00,107.99,108.07,107.97,108.06,41424.0,99.1746,99.248,99.1562,99.2388,41424.0
2024-01-17 15:45:00,108.06,108.23,108.0,108.19,76131.0,99.2388,99.395,99.1837,99.3582,76131.0
2024-01-17 15:50:00,108.18,108.45,108.18,108.44,144592.0,99.3491,99.597,99.3491,99.5878,144592.0
2024-01-17 15:55:00,108.45,108.54,108.36,108.49,289410.0,99.597,99.6797,99.5144,99.6337,289410.0
2024-01-18 09:30:00,108.61,109.73,108.61,109.39,51400.0,99.744,100.7725,99.744,100.4603,51400.0
2024-01-18 09:35:00,109.46,109.5,108.76,108.77,36021.0,100.5246,100.5613,99.8817,99.8909,36021.0
2024-01-18 09:40:00,108.68,109.12,108.68,109.12,56553.0,99.8082,100.2123,99.8082,100.2123,56553.0
2024-01-18 09:45:00,109.25,109.47,109.02,109.03,12958.0,100.3317,100.5337,100.1205,100.1297,12958.0
2024-01-18 09:50:00,109.02,109.02,108.52,108.52,12208.0,100.1205,100.1205,99.6613,99.6613,12208.0
2024-01-18 09:55:00,108.57,108.57,108.09,108.31,19293.0,99.7072,99.7072,99.2664,99.4684,19293.0
2024-01-18 10:00:00,108.29,108.64,108.24,108.45,32766.0,99.4501,99.7715,99.4042,99.597,32766.0
2024-01-18 10:05:00,108.39,109.02,108.27,108.83,54687.0,99.5419,100.1205,99.4317,99.946,54687.0
2024-01-18 10:10:00,108.75,108.78,108.47,108.66,23288.0,99.8725,99.9001,99.6154,99.7899,23288.0
2024-01-18 10:15:00,108.67,108.67,108.16,108.32,30554.0,99.7991,99.7991,99.3307,99.4776,30554.0
2024-01-18 10:20:00,108.39,108.39,108.11,108.27,5891.0,99.5419,99.5419,99.2848,99.4317,5891.0
2024-01-18 10:25:00,108.3,108.44,108.1,108.19,12843.0,99.4593,99.5878,99.2756,99.3582,12843.0
2024-01-18 10:30:00,108.27,108.37,108.19,108.19,14825.0,99.4317,99.5235,99.3582,99.3582,14825.0
2024-01-18 10:35:00,108.18,108.34,108.1,108.2,9223.0,99.3491,99.496,99.2756,99.3674,9223.0
2024-01-18 10:40:00,108.19,108.26,108.07,108.19,10385.0,99.3582,99.4225,99.248,99.3582,10385.0
2024-01-18 10:45:00,108.26,108.26,107.78,107.92,25092.0,99.4225,99.4225,98.9817,99.1103,25092.0
2024-01-18 10:50:00,107.97,108.16,107.89,108.08,35550.0,99.1562,99.3307,99.0827,99.2572,35550.0
2024-01-18 10:55:00,108.06,108.12,107.89,108.07,34358.0,99.2388,99.294,99.0827,99.248,34358.0
2024-01-18 11:00:00,108.01,108.01,107.81,107.84,23948.0,99.1929,99.1929,99.0093,99.0368,23948.0
2024-01-18 11:05:00,107.86,107.92,107.66,107.83,17859.0,99.0552,99.1103,98.8715,99.0276,17859.0
2024-01-18 11:10:00,107.81,107.95,107.77,107.86,13555.0,99.0093,99.1378,98.9725,99.0552,13555.0
2024-01-18 11:15:00,107.85,108.06,107.82,107.86,17925.0,99.046,99.2388,99.0184,99.0552,17925.0
2024-01-18 11:20:00,107.85,107.95,107.82,107.89,9549.0,99.046,99.1378,99.0184,99.0827,9549.0
2024-01-18 11:25:00,107.91,107.98,107.86,107.88,8646.0,99.1011,99.1654,99.0552,99.0735,8646.0
2024-01-18 11:30:00,107.91,108.13,107.86,108.01,9732.0,99.1011,99.3031,99.0552,99.1929,9732.0
2024-01-18 11:35:00,108.01,108.05,107.94,107.95,9908.0,99.1929,99.2297,99.1286,99.1378,9908.0
2024-01-18 11:40:00,107.93,107.95,107.8,107.86,30145.0,99.1195,99.1378,99.0001,99.0552,30145.0
2024-01-18 11:45:00,107.92,107.92,107.65,107.75,21406.0,99.1103,99.1103,98.8623,98.9542,21406.0
2024-01-18 11:50:00,107.75,107.86,107.69,107.8,10771.0,98.9542,99.0552,98.8991,99.0001,10771.0
2024-01-18 11:55:00,107.81,107.91,107.76,107.81,15701.0,99.0093,99.1011,98.9633,99.0093,15701.0
2024-01-18 12:00:00,107.81,107.81,107.53,107.57,14697.0,99.0093,99.0093,98.7521,98.7888,14697.0
2024-01-18 12:05:00,107.6,107.7,107.55,107.7,5496.0,98.8164,98.9082,98.7705,98.9082,5496.0
2024-01-18 12:10:00,107.74,108.0,107.71,107.98,9488.0,98.945,99.1837,98.9174,99.1654,9488.0
2024-01-18 12:15:00,108.02,108.12,107.92,107.95,7906.0,99.2021,99.294,99.1103,99.1378,7906.0
2024-01-18 12:20:00,107.95,107.98,107.87,107.97,15567.0,99.1378,99.1654,99.0644,99.1562,15567.0
2024-01-18 12:25:00,107.97,108.15,107.95,108.11,13334.0,99.1562,99.3215,99.1378,99.2848,13334.0
2024-01-18 12:30:00,108.09,108.09,107.92,107.92,14844.0,99.2664,99.2664,99.1103,99.1103,14844.0
2024-01-18 12:35:00,107.95,108.0,107.82,107.87,29809.0,99.1378,99.1837,99.0184,99.0644,29809.0
2024-01-18 12:40:00,107.87,107.87,107.74,107.74,9186.0,99.0644,99.0644,98.945,98.945,9186.0
2024-01-18 12:45:00,107.74,107.94,107.74,107.94,14616.0,98.945,99.1286,98.945,99.1286,14616.0
2024-01-18 12:50:00,107.89,107.91,107.77,107.82,7702.0,99.0827,99.1011,98.9725,99.0184,7702.0
2024-01-18 12:55:00,107.78,107.85,107.69,107.73,15063.0,98.9817,99.046,98.8991,98.9358,15063.0
2024-01-18 13:00:00,107.73,107.85,107.53,107.76,102936.0,98.9358,99.046,98.7521,98.9633,102936.0
2024-01-18 13:05:00,107.77,107.77,107.68,107.72,14878.0,98.9725,98.9725,98.8899,98.9266,14878.0
2024-01-18 13:10:00,107.68,107.71,107.59,107.7,17786.0,98.8899,98.9174,98.8072,98.9082,17786.0
2024-01-18 13:15:00,107.68,107.72,107.58,107.58,9888.0,98.8899,98.9266,98.798,98.798,9888.0
2024-01-18 13:20:00,107.58,107.74,107.57,107.7,8119.0,98.798,98.945,98.7888,98.9082,8119.0
2024-01-18 13:25:00,107.69,107.81,107.66,107.66,11252.0,98.8991,99.0093,98.8715,98.8715,11252.0
2024-01-18 13:30:00,107.66,107.69,107.62,107.67,10445.0,98.8715,98.8991,98.8348,98.8807,10445.0
2024-01-18 13:35:00,107.68,107.9,107.65,107.88,50982.0,98.8899,99.0919,98.8623,99.0735,50982.0
2024-01-18 13:40:00,107.9,107.91,107.77,107.8,110264.0,99.0919,99.1011,98.9725,99.0001,110264.0
2024-01-18 13:45:00,107.84,108.07,107.81,108.01,21884.0,99.0368,99.248,99.0093,99.1929,21884.0
2024-01-18 13:50:00,108.05,108.06,107.9,107.91,18210.0,99.2297,99.2388,99.0919,99.1011,18210.0
2024-01-18 13:55:00,107.93,107.94,107.75,107.77,16677.0,99.1195,99.1286,98.9542,98.9725,16677.0
2024-01-18 14:00:00,107.77,107.79,107.7,107.71,51418.0,98.9725,98.9909,98.9082,98.9174,51418.0
2024-01-18 14:05:00,107.72,107.81,107.72,107.76,27396.0,98.9266,99.0093,98.9266,98.9633,27396.0
2024-01-18 14:10:00,107.76,107.81,107.68,107.69,54308.0,98.9633,99.0093,98.8899,98.8991,54308.0
2024-01-18 14:15:00,107.68,107.76,107.6,107.63,19991.0,98.8899,98.9633,98.8164,98.844,19991.0
2024-01-18 14:20:00,107.69,107.78,107.59,107.71,19446.0,98.8991,98.9817,98.8072,98.9174,19446.0
2024-01-18 14:25:00,107.7,107.71,107.53,107.54,17837.0,98.9082,98.9174,98.7521,98.7613,17837.0
2024-01-18 14:30:00,107.55,107.63,107.54,107.54,24506.0,98.7705,98.844,98.7613,98.7613,24506.0
2024-01-18 14:35:00,107.54,107.67,107.51,107.58,25611.0,98.7613,98.8807,98.7337,98.798,25611.0
2024-01-18 14:40:00,107.58,107.59,107.39,107.48,46781.0,98.798,98.8072,98.6235,98.7062,46781.0
2024-01-18 14:45:00,107.48,107.48,107.38,107.44,49043.0,98.7062,98.7062,98.6144,98.6695,49043.0
2024-01-18 14:50:00,107.44,107.64,107.43,107.52,34523.0,98.6695,98.8531,98.6603,98.7429,34523.0
2024-01-18 14:55:00,107.52,107.58,107.51,107.52,23801.0,98.7429,98.798,98.7337,98.7429,23801.0
2024-01-18 15:00:00,107.52,107.56,107.41,107.52,19020.0,98.7429,98.7797,98.6419,98.7429,19020.0
2024-01-18 15:05:00,107.52,107.64,107.46,107.58,25967.0,98.7429,98.8531,98.6878,98.798,25967.0
2024-01-18 15:10:00,107.57,107.62,107.5,107.53,42826.0,98.7888,98.8348,98.7246,98.7521,42826.0
2024-01-18 15:15:00,107.55,107.61,107.52,107.6,40232.0,98.7705,98.8256,98.7429,98.8164,40232.0
2024-01-18 15:20:00,107.6,107.85,107.59,107.72,60041.0,98.8164,99.046,98.8072,98.9266,60041.0
2024-01-18 15:25:00,107.73,107.79,107.7,107.72,29712.0,98.9358,98.9909,98.9082,98.9266,29712.0
2024-01-18 15:30:00,107.74,107.86,107.7,107.78,80324.0,98.945,99.0552,98.9082,98.9817,80324.0
2024-01-18 15:35:00,107.78,107.96,107.78,107.83,52827.0,98.9817,99.147,98.9817,99.0276,52827.0
2024-01-18 15:40:00,107.8,107.84,107.72,107.82,53131.0,99.0001,99.0368,98.9266,99.0184,53131.0
2024-01-18 15:45:00,107.81,107.94,107.8,107.89,45495.0,99.0093,99.1286,99.0001,99.0827,45495.0
2024-01-18 15:50:00,107.89,108.04,107.79,107.81,82859.0,99.0827,99.2205,98.9909,99.0093,82859.0
2024-01-18 15:55:00,107.8,107.85,107.65,107.8,224779.0,99.0001,99.046,98.8623,99.0001,224779.0
2024-01-19 09:30:00,108.55,108.55,107.72,108.07,177225.0,99.6888,99.6888,98.9266,99.248,177225.0
2024-01-19 09:35:00,108.03,108.03,107.24,107.28,12593.0,99.2113,99.2113,98.4858,98.5225,12593.0
2024-01-19 09:40:00,107.28,107.74,107.16,107.57,13962.0,98.5225,98.945,98.4123,98.7888,13962.0
2024-01-19 09:45:00,107.66,108.15,107.62,107.98,25801.0,98.8715,99.3215,98.8348,99.1654,25801.0
2024-01-19 09:50:00,108.06,108.13,107.85,108.03,21378.0,99.2388,99.3031,99.046,99.2113,21378.0
2024-01-19 09:55:00,108.01,108.15,107.9,108.15,20823.0,99.1929,99.3215,99.0919,99.3215,20823.0
2024-01-19 10:00:00,108.23,108.24,108.0,108.11,20719.0,99.395,99.4042,99.1837,99.2848,20719.0
2024-01-19 10:05:00,108.11,108.11,107.75,108.06,11291.0,99.2848,99.2848,98.9542,99.2388,11291.0
2024-01-19 10:10:00,108.02,108.02,107.47,107.47,12659.0,99.2021,99.2021,98.697,98.697,12659.0
2024-01-19 10:15:00,107.46,107.65,107.32,107.65,13806.0,98.6878,98.8623,98.5593,98.8623,13806.0
2024-01-19 10:20:00,107.69,107.79,107.56,107.59,8997.0,98.8991,98.9909,98.7797,98.8072,8997.0
2024-01-19 10:25:00,107.75,107.79,107.59,107.67,10676.0,98.9542,98.9909,98.8072,98.8807,10676.0
2024-01-19 10:30:00,107.64,107.65,107.27,107.34,12293.0,98.8531,98.8623,98.5133,98.5776,12293.0
2024-01-19 10:35:00,107.35,107.6,107.35,107.41,6291.0,98.5868,98.8164,98.5868,98.6419,6291.0
2024-01-19 10:40:00,107.45,107.45,107.31,107.39,19287.0,98.6786,98.6786,98.5501,98.6235,19287.0
2024-01-19 10:45:00,107.36,107.37,107.06,107.07,11098.0,98.596,98.6052,98.3205,98.3297,11098.0
2024-01-19 10:50:00,107.04,107.09,106.94,106.95,34775.0,98.3021,98.348,98.2103,98.2195,34775.0
2024-01-19 10:55:00,106.94,107.03,106.88,107.02,10029.0,98.2103,98.2929,98.1552,98.2837,10029.0
2024-01-19 11:00:00,107.02,107.37,107.02,107.17,44887.0,98.2837,98.6052,98.2837,98.4215,44887.0
2024-01-19 11:05:00,107.15,107.27,107.12,107.23,15258.0,98.4031,98.5133,98.3756,98.4766,15258.0
2024-01-19 11:10:00,107.24,107.56,107.24,107.44,13459.0,98.4858,98.7797,98.4858,98.6695,13459.0
2024-01-19 11:15:00,107.44,107.59,107.4,107.48,13016.0,98.6695,98.8072,98.6327,98.7062,13016.0
2024-01-19 11:20:00,107.48,107.5,107.28,107.3,21887.0,98.7062,98.7246,98.5225,98.5409,21887.0
2024-01-19 11:25:00,107.33,107.52,107.23,107.51,54351.0,98.5684,98.7429,98.4766,98.7337,54351.0
2024-01-19 11:30:00,107.51,107.51,107.36,107.36,18182.0,98.7337,98.7337,98.596,98.596,18182.0
2024-01-19 11:35:00,107.36,107.36,107.2,107.23,57950.0,98.596,98.596,98.4491,98.4766,57950.0
2024-01-19 11:40:00,107.21,107.24,107.09,107.13,15578.0,98.4582,98.4858,98.348,98.3848,15578.0
2024-01-19 11:45:00,107.13,107.25,107.0,107.2,25954.0,98.3848,98.495,98.2654,98.4491,25954.0
2024-01-19 11:50:00,107.22,107.44,107.21,107.4,23716.0,98.4674,98.6695,98.4582,98.6327,23716.0
2024-01-19 11:55:00,107.38,107.48,107.32,107.47,17445.0,98.6144,98.7062,98.5593,98.697,17445.0
2024-01-19 12:00:00,107.48,107.51,107.38,107.4,20875.0,98.7062,98.7337,98.6144,98.6327,20875.0
2024-01-19 12:05:00,107.41,107.54,107.41,107.52,8701.0,98.6419,98.7613,98.6419,98.7429,8701.0
2024-01-19 12:10:00,107.54,107.61,107.5,107.55,14059.0,98.7613,98.8256,98.7246,98.7705,14059.0
2024-01-19 12:15:00,107.57,107.59,107.5,107.51,13060.0,98.7888,98.8072,98.7246,98.7337,13060.0
2024-01-19 12:20:00,107.51,107.51,107.43,107.45,18460.0,98.7337,98.7337,98.6603,98.6786,18460.0
2024-01-19 12:25:00,107.45,107.63,107.44,107.57,29125.0,98.6786,98.844,98.6695,98.7888,29125.0
2024-01-19 12:30:00,107.57,107.8,107.55,107.79,25968.0,98.7888,99.0001,98.7705,98.9909,25968.0
2024-01-19 12:35:00,107.8,107.87,107.65,107.69,40092.0,99.0001,99.0644,98.8623,98.8991,40092.0
2024-01-19 12:40:00,107.71,107.78,107.53,107.78,19123.0,98.9174,98.9817,98.7521,98.9817,19123.0
2024-01-19 12:45:00,107.76,107.81,107.62,107.8,19321.0,98.9633,99.0093,98.8348,99.0001,19321.0
2024-01-19 12:50:00,107.81,107.94,107.81,107.94,6820.0,99.0093,99.1286,99.0093,99.1286,6820.0
2024-01-19 12:55:00,107.97,108.05,107.93,107.94,10537.0,99.1562,99.2297,99.1195,99.1286,10537.0
2024-01-19 13:00:00,107.94,107.98,107.85,107.88,13483.0,99.1286,99.1654,99.046,99.0735,13483.0
2024-01-19 13:05:00,107.92,108.08,107.87,108.02,15741.0,99.1103,99.2572,99.0644,99.2021,15741.0
2024-01-19 13:10:00,108.05,108.22,108.02,108.2,12116.0,99.2297,99.3858,99.2021,99.3674,12116.0
2024-01-19 13:15:00,108.22,108.27,108.06,108.08,15086.0,99.3858,99.4317,99.2388,99.2572,15086.0
2024-01-19 13:20:00,108.09,108.33,108.08,108.2,18015.0,99.2664,99.4868,99.2572,99.3674,18015.0
2024-01-19 13:25:00,108.21,108.42,108.19,108.42,14822.0,99.3766,99.5695,99.3582,99.5695,14822.0
2024-01-19 13:30:00,108.47,108.47,108.35,108.36,20586.0,99.6154,99.6154,99.5052,99.5144,20586.0
2024-01-19 13:35:00,108.38,108.56,108.33,108.48,26787.0,99.5327,99.698,99.4868,99.6246,26787.0
2024-01-19 13:40:00,108.5,108.5,108.3,108.34,19253.0,99.6429,99.6429,99.4593,99.496,19253.0
2024-01-19 13:45:00,108.35,108.39,108.25,108.39,9733.0,99.5052,99.5419,99.4133,99.5419,9733.0
2024-01-19 13:50:00,108.41,108.48,108.32,108.48,11660.0,99.5603,99.6246,99.4776,99.6246,11660.0
2024-01-19 13:55:00,108.48,108.62,108.46,108.51,11258.0,99.6246,99.7531,99.6062,99.6521,11258.0
2024-01-19 14:00:00,108.53,108.57,108.42,108.57,12513.0,99.6705,99.7072,99.5695,99.7072,12513.0
2024-01-19 14:05:00,108.57,108.57,108.44,108.45,9423.0,99.7072,99.7072,99.5878,99.597,9423.0
2024-01-19 14:10:00,108.45,108.62,108.43,108.59,14268.0,99.597,99.7531,99.5786,99.7256,14268.0
2024-01-19 14:15:00,108.59,108.63,108.51,108.57,14139.0,99.7256,99.7623,99.6521,99.7072,14139.0
2024-01-19 14:20:00,108.57,108.68,108.48,108.67,12152.0,99.7072,99.8082,99.6246,99.7991,12152.0
2024-01-19 14:25:00,108.67,108.94,108.67,108.75,32876.0,99.7991,100.047,99.7991,99.8725,32876.0
2024-01-19 14:30:00,108.77,108.81,108.52,108.6,13467.0,99.8909,99.9276,99.6613,99.7348,13467.0
2024-01-19 14:35:00,108.61,108.68,108.5,108.66,25006.0,99.744,99.8082,99.6429,99.7899,25006.0
2024-01-19 14:40:00,108.65,108.72,108.48,108.65,15557.0,99.7807,99.845,99.6246,99.7807,15557.0
2024-01-19 14:45:00,108.65,108.66,108.45,108.63,21350.0,99.7807,99.7899,99.597,99.7623,21350.0
2024-01-19 14:50:00,108.62,108.63,108.56,108.6,12484.0,99.7531,99.7623,99.698,99.7348,12484.0
2024-01-19 14:55:00,108.61,108.73,108.6,108.67,15516.0,99.744,99.8542,99.7348,99.7991,15516.0
2024-01-19 15:00:00,108.67,108.83,108.6,108.8,20773.0,99.7991,99.946,99.7348,99.9184,20773.0
2024-01-19 15:05:00,108.8,108.82,108.7,108.7,16434.0,99.9184,99.9368,99.8266,99.8266,16434.0
2024-01-19 15:10:00,108.71,108.73,108.6,108.68,15435.0,99.8358,99.8542,99.7348,99.8082,15435.0
2024-01-19 15:15:00,108.67,108.72,108.57,108.68,19259.0,99.7991,99.845,99.7072,99.8082,19259.0
2024-01-19 15:20:00,108.68,108.71,108.53,108.59,20053.0,99.8082,99.8358,99.6705,99.7256,20053.0
2024-01-19 15:25:00,108.59,108.76,108.51,108.66,24396.0,99.7256,99.8817,99.6521,99.7899,24396.0
2024-01-19 15:30:00,108.67,108.73,108.55,108.72,29919.0,99.7991,99.8542,99.6888,99.845,29919.0
2024-01-19 15:35:00,108.73,108.75,108.67,108.69,34221.0,99.8542,99.8725,99.7991,99.8174,34221.0
2024-01-19 15:40:00,108.69,108.7,108.39,108.42,28543.0,99.8174,99.8266,99.5419,99.5695,28543.0
2024-01-19 15:45:00,108.4,108.49,108.31,108.37,36424.0,99.5511,99.6337,99.4684,99.5235,36424.0
2024-01-19 15:50:00,108.36,108.36,108.03,108.12,75526.0,99.5144,99.5144,99.2113,99.294,75526.0
2024-01-19 15:55:00,108.16,108.18,107.83,108.01,211382.0,99.3307,99.3491,99.0276,99.1929,211382.0
2024-01-22 09:30:00,108.41,109.03,108.24,109.03,36253.0,99.5603,100.1297,99.4042,100.1297,36253.0
2024-01-22 09:35:00,109.03,109.51,109.03,109.33,15557.0,100.1297,100.5705,100.1297,100.4052,15557.0
2024-01-22 09:40:00,109.31,109.79,109.27,109.62,20542.0,100.3868,100.8276,100.3501,100.6715,20542.0
2024-01-22 09:45:00,109.61,109.88,109.38,109.87,24007.0,100.6623,100.9103,100.4511,100.9011,24007.0
2024-01-22 09:50:00,109.86,110.1,109.63,109.99,20823.0,100.8919,101.1123,100.6807,101.0113,20823.0
2024-01-22 09:55:00,109.98,110.1,109.79,109.9,15949.0,101.0021,101.1123,100.8276,100.9286,15949.0
2024-01-22 10:00:00,109.88,110.04,109.59,109.63,33429.0,100.9103,101.0572,100.644,100.6807,33429.0
2024-01-22 10:05:00,109.58,109.68,109.29,109.38,12265.0,100.6348,100.7266,100.3684,100.4511,12265.0
2024-01-22 10:10:00,109.39,109.53,109.32,109.44,10592.0,100.4603,100.5888,100.396,100.5062,10592.0
2024-01-22 10:15:00,109.46,109.58,109.3,109.32,13553.0,100.5246,100.6348,100.3776,100.396,13553.0
2024-01-22 10:20:00,109.29,109.39,109.24,109.38,17747.0,100.3684,100.4603,100.3225,100.4511,17747.0
2024-01-22 10:25:00,109.43,109.61,109.39,109.45,33971.0,100.497,100.6623,100.4603,100.5154,33971.0
2024-01-22 10:30:00,109.44,109.63,109.29,109.32,28419.0,100.5062,100.6807,100.3684,100.396,28419.0
2024-01-22 10:35:00,109.32,109.33,109.15,109.29,13821.0,100.396,100.4052,100.2399,100.3684,13821.0
2024-01-22 10:40:00,109.28,109.28,109.04,109.08,16196.0,100.3593,100.3593,100.1388,100.1756,16196.0
2024-01-22 10:45:00,109.07,109.31,109.05,109.05,40882.0,100.1664,100.3868,100.148,100.148,40882.0
2024-01-22 10:50:00,109.02,109.37,109.01,109.37,21664.0,100.1205,100.4419,100.1113,100.4419,21664.0
2024-01-22 10:55:00,109.39,109.4,108.98,108.99,49938.0,100.4603,100.4695,100.0837,100.0929,49938.0
2024-01-22 11:00:00,109.02,109.03,108.69,108.82,13479.0,100.1205,100.1297,99.8174,99.9368,13479.0
2024-01-22 11:05:00,108.83,108.88,108.73,108.79,9645.0,99.946,99.9919,99.8542,99.9093,9645.0
2024-01-22 11:10:00,108.79,108.79,108.61,108.73,21937.0,99.9093,99.9093,99.744,99.8542,21937.0
2024-01-22 11:15:00,108.72,108.82,108.61,108.62,16046.0,99.845,99.9368,99.744,99.7531,16046.0
2024-01-22 11:20:00,108.62,108.73,108.45,108.56,16974.0,99.7531,99.8542,99.597,99.698,16974.0
2024-01-22 11:25:00,108.52,108.52,108.39,108.48,14393.0,99.6613,99.6613,99.5419,99.6246,14393.0
2024-01-22 11:30:00,108.51,108.53,108.27,108.31,11400.0,99.6521,99.6705,99.4317,99.4684,11400.0
2024-01-22 11:35:00,108.3,108.43,108.25,108.37,30742.0,99.4593,99.5786,99.4133,99.5235,30742.0
2024-01-22 11:40:00,108.33,108.35,108.2,108.2,7312.0,99.4868,99.5052,99.3674,99.3674,7312.0
2024-01-22 11:45:00,108.22,108.33,108.18,108.22,5325.0,99.3858,99.4868,99.3491,99.3858,5325.0
2024-01-22 11:50:00,108.19,108.41,108.15,108.35,9361.0,99.3582,99.5603,99.3215,99.5052,9361.0
2024-01-22 11:55:00,108.34,108.45,108.33,108.34,8699.0,99.496,99.597,99.4868,99.496,8699.0
2024-01-22 12:00:00,108.36,108.42,108.3,108.38,18568.0,99.5144,99.5695,99.4593,99.5327,18568.0
2024-01-22 12:05:00,108.38,108.39,108.28,108.33,10654.0,99.5327,99.5419,99.4409,99.4868,10654.0
2024-01-22 12:10:00,108.32,108.44,108.32,108.4,5232.0,99.4776,99.5878,99.4776,99.5511,5232.0
2024-01-22 12:15:00,108.41,108.44,108.31,108.38,9732.0,99.5603,99.5878,99.4684,99.5327,9732.0
2024-01-22 12:20:00,108.41,108.48,108.4,108.43,6770.0,99.5603,99.6246,99.5511,99.5786,6770.0
2024-01-22 12:25:00,108.44,108.45,108.37,108.41,5879.0,99.5878,99.597,99.5235,99.5603,5879.0
2024-01-22 12:30:00,108.4,108.43,108.32,108.33,9141.0,99.5511,99.5786,99.4776,99.4868,9141.0
2024-01-22 12:35:00,108.31,108.36,108.28,108.35,10637.0,99.4684,99.5144,99.4409,99.5052,10637.0
2024-01-22 12:40:00,108.35,108.36,108.23,108.25,6113.0,99.5052,99.5144,99.395,99.4133,6113.0
2024-01-22 12:45:00,108.27,108.27,108.19,108.23,8104.0,99.4317,99.4317,99.3582,99.395,8104.0
2024-01-22 12:50:00,108.22,108.24,108.13,108.13,14941.0,99.3858,99.4042,99.3031,99.3031,14941.0
2024-01-22 12:55:00,108.13,108.21,108.08,108.2,13763.0,99.3031,99.3766,99.2572,99.3674,13763.0
2024-01-22 13:00:00,108.23,108.27,108.17,108.18,7870.0,99.395,99.4317,99.3399,99.3491,7870.0
2024-01-22 13:05:00,108.22,108.22,108.13,108.15,11679.0,99.3858,99.3858,99.3031,99.3215,11679.0
2024-01-22 13:10:00,108.12,108.24,108.12,108.23,9177.0,99.294,99.4042,99.294,99.395,9177.0
2024-01-22 13:15:00,108.23,108.28,108.19,108.21,7947.0,99.395,99.4409,99.3582,99.3766,7947.0
2024-01-22 13:20:00,108.22,108.29,108.15,108.2,11700.0,99.3858,99.4501,99.3215,99.3674,11700.0
2024-01-22 13:25:00,108.2,108.24,107.99,108.09,15568.0,99.3674,99.4042,99.1746,99.2664,15568.0
2024-01-22 13:30:00,108.08,108.14,108.03,108.05,6073.0,99.2572,99.3123,99.2113,99.2297,6073.0
2024-01-22 13:35:00,108.06,108.19,108.04,108.17,7658.0,99.2388,99.3582,99.2205,99.3399,7658.0
2024-01-22 13:40:00,108.18,108.25,108.15,108.18,7878.0,99.3491,99.4133,99.3215,99.3491,7878.0
2024-01-22 13:45:00,108.2,108.43,108.18,108.43,12101.0,99.3674,99.5786,99.3491,99.5786,12101.0
2024-01-22 13:50:00,108.45,108.61,108.42,108.59,6769.0,99.597,99.744,99.5695,99.7256,6769.0
2024-01-22 13:55:00,108.59,108.61,108.48,108.49,7891.0,99.7256,99.744,99.6246,99.6337,7891.0
2024-01-22 14:00:00,108.5,108.54,108.5,108.51,10139.0,99.6429,99.6797,99.6429,99.6521,10139.0
2024-01-22 14:05:00,108.53,108.66,108.49,108.65,8621.0,99.6705,99.7899,99.6337,99.7807,8621.0
2024-01-22 14:10:00,108.64,108.69,108.57,108.65,9326.0,99.7715,99.8174,99.7072,99.7807,9326.0
2024-01-22 14:15:00,108.64,108.64,108.58,108.61,7187.0,99.7715,99.7715,99.7164,99.744,7187.0
2024-01-22 14:20:00,108.59,108.75,108.53,108.74,10411.0,99.7256,99.8725,99.6705,99.8633,10411.0
2024-01-22 14:25:00,108.73,108.76,108.71,108.71,7676.0,99.8542,99.8817,99.8358,99.8358,7676.0
2024-01-22 14:30:00,108.7,108.78,108.65,108.69,20715.0,99.8266,99.9001,99.7807,99.8174,20715.0
2024-01-22 14:35:00,108.68,108.77,108.67,108.75,8400.0,99.8082,99.8909,99.7991,99.8725,8400.0
2024-01-22 14:40:00,108.75,108.82,108.75,108.75,15953.0,99.8725,99.9368,99.8725,99.8725,15953.0
2024-01-22 14:45:00,108.73,108.85,108.73,108.82,11329.0,99.8542,99.9644,99.8542,99.9368,11329.0
2024-01-22 14:50:00,108.84,108.97,108.81,108.97,7491.0,99.9552,100.0746,99.9276,100.0746,7491.0
2024-01-22 14:55:00,108.97,109.02,108.94,109.01,15128.0,100.0746,100.1205,100.047,100.1113,15128.0
2024-01-22 15:00:00,109.02,109.05,108.94,109.05,16911.0,100.1205,100.148,100.047,100.148,16911.0
2024-01-22 15:05:00,109.04,109.09,109.0,109.09,9483.0,100.1388,100.1848,100.1021,100.1848,9483.0
2024-01-22 15:10:00,109.1,109.24,109.1,109.24,19362.0,100.194,100.3225,100.194,100.3225,19362.0
2024-01-22 15:15:00,109.23,109.31,109.2,109.27,13550.0,100.3133,100.3868,100.2858,100.3501,13550.0
2024-01-22 15:20:00,109.25,109.35,109.23,109.26,12518.0,100.3317,100.4235,100.3133,100.3409,12518.0
2024-01-22 15:25:00,109.25,109.34,109.24,109.3,10667.0,100.3317,100.4144,100.3225,100.3776,10667.0
2024-01-22 15:30:00,109.33,109.39,109.27,109.31,23833.0,100.4052,100.4603,100.3501,100.3868,23833.0
2024-01-22 15:35:00,109.3,109.33,109.2,109.2,17617.0,100.3776,100.4052,100.2858,100.2858,17617.0
2024-01-22 15:40:00,109.19,109.23,109.07,109.09,19920.0,100.2766,100.3133,100.1664,100.1848,19920.0
2024-01-22 15:45:00,109.08,109.12,109.03,109.05,31747.0,100.1756,100.2123,100.1297,100.148,31747.0
2024-01-22 15:50:00,109.04,109.11,108.88,108.88,66085.0,100.1388,100.2031,99.9919,99.9919,66085.0
2024-01-22 15:55:00,108.89,108.95,108.73,108.77,89180.0,100.0011,100.0562,99.8542,99.8909,89180.0
2024-01-23 09:30:00,109.01,109.77,109.01,109.77,36567.0,100.1113,100.8093,100.1113,100.8093,36567.0
2024-01-23 09:35:00,109.73,110.11,109.56,109.81,14231.0,100.7725,101.1215,100.6164,100.846,14231.0
2024-01-23 09:40:00,109.77,109.89,109.46,109.62,25036.0,100.8093,100.9195,100.5246,100.6715,25036.0
2024-01-23 09:45:00,109.62,109.62,108.91,108.92,9844.0,100.6715,100.6715,100.0195,100.0286,9844.0
2024-01-23 09:50:00,108.92,109.04,108.75,109.04,7698.0,100.0286,100.1388,99.8725,100.1388,7698.0
2024-01-23 09:55:00,109.02,109.22,108.95,109.02,8573.0,100.1205,100.3042,100.0562,100.1205,8573.0
2024-01-23 10:00:00,109.06,109.06,108.81,108.97,10500.0,100.1572,100.1572,99.9276,100.0746,10500.0
2024-01-23 10:05:00,108.97,109.32,108.97,109.27,15120.0,100.0746,100.396,100.0746,100.3501,15120.0
2024-01-23 10:10:00,109.26,109.28,109.08,109.19,5805.0,100.3409,100.3593,100.1756,100.2766,5805.0
2024-01-23 10:15:00,109.14,109.26,109.04,109.2,9502.0,100.2307,100.3409,100.1388,100.2858,9502.0
2024-01-23 10:20:00,109.24,109.24,108.96,109.03,25013.0,100.3225,100.3225,100.0654,100.1297,25013.0
2024-01-23 10:25:00,109.01,109.03,108.73,108.76,38410.0,100.1113,100.1297,99.8542,99.8817,38410.0
2024-01-23 10:30:00,108.73,108.73,108.26,108.29,15882.0,99.8542,99.8542,99.4225,99.4501,15882.0
2024-01-23 10:35:00,108.29,108.47,108.27,108.47,36218.0,99.4501,99.6154,99.4317,99.6154,36218.0
2024-01-23 10:40:00,108.44,108.49,108.1,108.14,25826.0,99.5878,99.6337,99.2756,99.3123,25826.0
2024-01-23 10:45:00,108.14,108.32,108.07,108.32,12048.0,99.3123,99.4776,99.248,99.4776,12048.0
2024-01-23 10:50:00,108.31,108.39,108.26,108.34,7639.0,99.4684,99.5419,99.4225,99.496,7639.0
2024-01-23 10:55:00,108.31,108.46,108.26,108.3,25285.0,99.4684,99.6062,99.4225,99.4593,25285.0
2024-01-23 11:00:00,108.31,108.35,108.13,108.13,6049.0,99.4684,99.5052,99.3031,99.3031,6049.0
2024-01-23 11:05:00,108.12,108.16,108.05,108.12,10601.0,99.294,99.3307,99.2297,99.294,10601.0
2024-01-23 11:10:00,108.14,108.17,107.97,108.0,16105.0,99.3123,99.3399,99.1562,99.1837,16105.0
2024-01-23 11:15:00,107.97,108.17,107.97,108.17,5130.0,99.1562,99.3399,99.1562,99.3399,5130.0
2024-01-23 11:20:00,108.15,108.18,108.07,108.18,8164.0,99.3215,99.3491,99.248,99.3491,8164.0
2024-01-23 11:25:00,108.14,108.21,108.09,108.2,8747.0,99.3123,99.3766,99.2664,99.3674,8747.0
2024-01-23 11:30:00,108.23,108.28,108.16,108.17,3837.0,99.395,99.4409,99.3307,99.3399,3837.0
2024-01-23 11:35:00,108.21,108.33,108.18,108.33,30879.0,99.3766,99.4868,99.3491,99.4868,30879.0
2024-01-23 11:40:00,108.33,108.34,108.21,108.27,9535.0,99.4868,99.496,99.3766,99.4317,9535.0
2024-01-23 11:45:00,108.28,108.35,108.14,108.33,18144.0,99.4409,99.5052,99.3123,99.4868,18144.0
2024-01-23 11:50:00,108.32,108.36,108.15,108.3,20267.0,99.4776,99.5144,99.3215,99.4593,20267.0
2024-01-23 11:55:00,108.31,108.35,108.27,108.34,16275.0,99.4684,99.5052,99.4317,99.496,16275.0
2024-01-23 12:00:00,108.33,108.4,108.09,108.2,15549.0,99.4868,99.5511,99.2664,99.3674,15549.0
2024-01-23 12:05:00,108.23,108.41,108.23,108.4,13300.0,99.395,99.5603,99.395,99.5511,13300.0
2024-01-23 12:10:00,108.38,108.46,108.16,108.17,28854.0,99.5327,99.6062,99.3307,99.3399,28854.0
2024-01-23 12:15:00,108.19,108.31,108.17,108.28,6908.0,99.3582,99.4684,99.3399,99.4409,6908.0
2024-01-23 12:20:00,108.26,108.31,108.24,108.29,3889.0,99.4225,99.4684,99.4042,99.4501,3889.0
2024-01-23 12:25:00,108.29,108.42,108.29,108.38,16579.0,99.4501,99.5695,99.4501,99.5327,16579.0
2024-01-23 12:30:00,108.34,108.41,108.29,108.3,3435.0,99.496,99.5603,99.4501,99.4593,3435.0
2024-01-23 12:35:00,108.31,108.33,108.23,108.28,14795.0,99.4684,99.4868,99.395,99.4409,14795.0
2024-01-23 12:40:00,108.31,108.43,108.27,108.43,7978.0,99.4684,99.5786,99.4317,99.5786,7978.0
2024-01-23 12:45:00,108.42,108.51,108.4,108.51,7193.0,99.5695,99.6521,99.5511,99.6521,7193.0
2024-01-23 12:50:00,108.52,108.59,108.49,108.55,3851.0,99.6613,99.7256,99.6337,99.6888,3851.0
2024-01-23 12:55:00,108.54,108.56,108.44,108.44,4865.0,99.6797,99.698,99.5878,99.5878,4865.0
2024-01-23 13:00:00,108.41,108.42,108.24,108.31,9999.0,99.5603,99.5695,99.4042,99.4684,9999.0
2024-01-23 13:05:00,108.28,108.28,108.16,108.19,11385.0,99.4409,99.4409,99.3307,99.3582,11385.0
2024-01-23 13:10:00,108.19,108.25,108.16,108.2,5279.0,99.3582,99.4133,99.3307,99.3674,5279.0
2024-01-23 13:15:00,108.18,108.29,108.17,108.23,3534.0,99.3491,99.4501,99.3399,99.395,3534.0
2024-01-23 13:20:00,108.2,108.3,108.2,108.25,5604.0,99.3674,99.4593,99.3674,99.4133,5604.0
2024-01-23 13:25:00,108.24,108.32,108.24,108.27,3323.0,99.4042,99.4776,99.4042,99.4317,3323.0
2024-01-23 13:30:00,108.27,108.29,108.17,108.19,7839.0,99.4317,99.4501,99.3399,99.3582,7839.0
2024-01-23 13:35:00,108.16,108.18,108.08,108.11,14036.0,99.3307,99.3491,99.2572,99.2848,14036.0
2024-01-23 13:40:00,108.1,108.13,107.93,108.07,22699.0,99.2756,99.3031,99.1195,99.248,22699.0
2024-01-23 13:45:00,108.07,108.19,108.04,108.19,12920.0,99.248,99.3582,99.2205,99.3582,12920.0
2024-01-23 13:50:00,108.2,108.25,108.18,108.24,5135.0,99.3674,99.4133,99.3491,99.4042,5135.0
2024-01-23 13:55:00,108.27,108.34,108.21,108.28,7371.0,99.4317,99.496,99.3766,99.4409,7371.0
2024-01-23 14:00:00,108.27,108.31,108.18,108.21,11903.0,99.4317,99.4684,99.3491,99.3766,11903.0
2024-01-23 14:05:00,108.2,108.23,108.14,108.14,8683.0,99.3674,99.395,99.3123,99.3123,8683.0
2024-01-23 14:10:00,108.13,108.17,108.1,108.11,11342.0,99.3031,99.3399,99.2756,99.2848,11342.0
2024-01-23 14:15:00,108.11,108.11,108.02,108.04,11367.0,99.2848,99.2848,99.2021,99.2205,11367.0
2024-01-23 14:20:00,108.02,108.13,108.02,108.1,13417.0,99.2021,99.3031,99.2021,99.2756,13417.0
2024-01-23 14:25:00,108.09,108.2,108.07,108.19,38245.0,99.2664,99.3674,99.248,99.3582,38245.0
2024-01-23 14:30:00,108.17,108.2,108.11,108.13,16509.0,99.3399,99.3674,99.2848,99.3031,16509.0
2024-01-23 14:35:00,108.1,108.11,107.99,108.01,24029.0,99.2756,99.2848,99.1746,99.1929,24029.0
2024-01-23 14:40:00,108.02,108.05,107.95,107.95,50693.0,99.2021,99.2297,99.1378,99.1378,50693.0
2024-01-23 14:45:00,107.95,108.12,107.95,108.11,51642.0,99.1378,99.294,99.1378,99.2848,51642.0
2024-01-23 14:50:00,108.13,108.23,108.11,108.17,64355.0,99.3031,99.395,99.2848,99.3399,64355.0
2024-01-23 14:55:00,108.17,108.36,108.16,108.34,77861.0,99.3399,99.5144,99.3307,99.496,77861.0
2024-01-23 15:00:00,108.34,108.36,108.2,108.26,27358.0,99.496,99.5144,99.3674,99.4225,27358.0
2024-01-23 15:05:00,108.27,108.27,108.21,108.23,12178.0,99.4317,99.4317,99.3766,99.395,12178.0
2024-01-23 15:10:00,108.21,108.21,108.02,108.04,51099.0,99.3766,99.3766,99.2021,99.2205,51099.0
2024-01-23 15:15:00,108.05,108.09,107.93,108.07,11386.0,99.2297,99.2664,99.1195,99.248,11386.0
2024-01-23 15:20:00,108.06,108.07,107.97,108.0,12612.0,99.2388,99.248,99.1562,99.1837,12612.0
2024-01-23 15:25:00,107.97,107.99,107.82,107.91,15857.0,99.1562,99.1746,99.0184,99.1011,15857.0
2024-01-23 15:30:00,107.9,108.04,107.87,108.0,29120.0,99.0919,99.2205,99.0644,99.1837,29120.0
2024-01-23 15:35:00,108.0,108.04,107.98,108.01,26475.0,99.1837,99.2205,99.1654,99.1929,26475.0
2024-01-23 15:40:00,108.01,108.06,107.98,108.01,63705.0,99.1929,99.2388,99.1654,99.1929,63705.0
2024-01-23 15:45:00,108.01,108.1,107.93,108.05,41852.0,99.1929,99.2756,99.1195,99.2297,41852.0
2024-01-23 15:50:00,108.05,108.07,107.89,108.0,86235.0,99.2297,99.248,99.0827,99.1837,86235.0
2024-01-23 15:55:00,107.99,108.14,107.86,107.95,169118.0,99.1746,99.3123,99.0552,99.1378,169118.0
2024-01-24 09:30:00,108.48,108.68,108.32,108.37,39278.0,99.6246,99.8082,99.4776,99.5235,39278.0
2024-01-24 09:35:00,108.52,108.77,108.48,108.69,13265.0,99.6613,99.8909,99.6246,99.8174,13265.0
2024-01-24 09:40:00,108.68,108.97,108.57,108.75,11622.0,99.8082,100.0746,99.7072,99.8725,11622.0
2024-01-24 09:45:00,108.67,108.82,108.47,108.49,12075.0,99.7991,99.9368,99.6154,99.6337,12075.0
2024-01-24 09:50:00,108.46,108.47,107.89,107.9,17267.0,99.6062,99.6154,99.0827,99.0919,17267.0
2024-01-24 09:55:00,107.78,108.13,107.7,107.76,17860.0,98.9817,99.3031,98.9082,98.9633,17860.0
2024-01-24 10:00:00,107.86,107.86,107.45,107.53,19081.0,99.0552,99.0552,98.6786,98.7521,19081.0
2024-01-24 10:05:00,107.52,107.55,107.16,107.39,19647.0,98.7429,98.7705,98.4123,98.6235,19647.0
2024-01-24 10:10:00,107.43,107.48,107.06,107.23,37975.0,98.6603,98.7062,98.3205,98.4766,37975.0
2024-01-24 10:15:00,107.24,107.43,107.05,107.05,16971.0,98.4858,98.6603,98.3113,98.3113,16971.0
2024-01-24 10:20:00,107.01,107.07,106.86,106.98,15657.0,98.2746,98.3297,98.1368,98.247,15657.0
2024-01-24 10:25:00,106.98,107.02,106.61,106.84,30878.0,98.247,98.2837,97.9072,98.1184,30878.0
2024-01-24 10:30:00,106.74,106.91,106.42,106.42,11588.0,98.0266,98.1827,97.7327,97.7327,11588.0
2024-01-24 10:35:00,106.42,106.6,106.34,106.6,14719.0,97.7327,97.898,97.6593,97.898,14719.0
2024-01-24 10:40:00,106.63,107.16,106.6,107.16,20945.0,97.9256,98.4123,97.898,98.4123,20945.0
2024-01-24 10:45:00,107.16,107.17,106.95,107.07,17410.0,98.4123,98.4215,98.2195,98.3297,17410.0
2024-01-24 10:50:00,107.01,107.03,106.74,106.81,9433.0,98.2746,98.2929,98.0266,98.0909,9433.0
2024-01-24 10:55:00,106.8,106.99,106.79,106.93,10542.0,98.0817,98.2562,98.0725,98.2011,10542.0
2024-01-24 11:00:00,106.95,107.25,106.94,107.15,32042.0,98.2195,98.495,98.2103,98.4031,32042.0
2024-01-24 11:05:00,107.12,107.23,107.08,107.2,15145.0,98.3756,98.4766,98.3388,98.4491,15145.0
2024-01-24 11:10:00,107.17,107.2,107.08,107.16,21141.0,98.4215,98.4491,98.3388,98.4123,21141.0
2024-01-24 11:15:00,107.18,107.25,107.07,107.15,6423.0,98.4307,98.495,98.3297,98.4031,6423.0
2024-01-24 11:20:00,107.14,107.18,107.06,107.18,12679.0,98.394,98.4307,98.3205,98.4307,12679.0
2024-01-24 11:25:00,107.17,107.26,107.08,107.12,14819.0,98.4215,98.5042,98.3388,98.3756,14819.0
2024-01-24 11:30:00,107.08,107.12,107.03,107.04,12013.0,98.3388,98.3756,98.2929,98.3021,12013.0
2024-01-24 11:35:00,107.04,107.08,106.9,106.92,20506.0,98.3021,98.3388,98.1735,98.1919,20506.0
2024-01-24 11:40:00,106.92,107.03,106.9,106.9,20000.0,98.1919,98.2929,98.1735,98.1735,20000.0
2024-01-24 11:45:00,106.98,106.98,106.81,106.83,14329.0,98.247,98.247,98.0909,98.1093,14329.0
2024-01-24 11:50:00,106.87,106.9,106.76,106.79,35163.0,98.146,98.1735,98.045,98.0725,35163.0
2024-01-24 11:55:00,106.75,106.77,106.62,106.64,19518.0,98.0358,98.0542,97.9164,97.9348,19518.0
2024-01-24 12:00:00,106.65,106.65,106.42,106.48,25051.0,97.9439,97.9439,97.7327,97.7878,25051.0
2024-01-24 12:05:00,106.47,106.64,106.47,106.63,29402.0,97.7786,97.9348,97.7786,97.9256,29402.0
2024-01-24 12:10:00,106.62,106.75,106.52,106.71,13173.0,97.9164,98.0358,97.8246,97.9991,13173.0
2024-01-24 12:15:00,106.7,106.72,106.56,106.59,27640.0,97.9899,98.0082,97.8613,97.8888,27640.0
2024-01-24 12:20:00,106.6,106.71,106.57,106.71,10239.0,97.898,97.9991,97.8705,97.9991,10239.0
2024-01-24 12:25:00,106.73,106.77,106.65,106.69,7799.0,98.0174,98.0542,97.9439,97.9807,7799.0
2024-01-24 12:30:00,106.72,106.75,106.61,106.64,8461.0,98.0082,98.0358,97.9072,97.9348,8461.0
2024-01-24 12:35:00,106.65,106.65,106.48,106.5,15921.0,97.9439,97.9439,97.7878,97.8062,15921.0
2024-01-24 12:40:00,106.5,106.56,106.46,106.51,38213.0,97.8062,97.8613,97.7695,97.8154,38213.0
2024-01-24 12:45:00,106.51,106.6,106.5,106.6,19310.0,97.8154,97.898,97.8062,97.898,19310.0
2024-01-24 12:50:00,106.62,106.77,106.62,106.75,13650.0,97.9164,98.0542,97.9164,98.0358,13650.0
2024-01-24 12:55:00,106.76,106.85,106.72,106.82,23390.0,98.045,98.1276,98.0082,98.1001,23390.0
2024-01-24 13:00:00,106.84,106.89,106.54,106.59,29366.0,98.1184,98.1644,97.8429,97.8888,29366.0
2024-01-24 13:05:00,106.58,106.64,106.37,106.51,16765.0,97.8797,97.9348,97.6868,97.8154,16765.0
2024-01-24 13:10:00,106.51,106.55,106.3,106.3,13069.0,97.8154,97.8521,97.6225,97.6225,13069.0
2024-01-24 13:15:00,106.3,106.32,106.16,106.22,11349.0,97.6225,97.6409,97.4939,97.5491,11349.0
2024-01-24 13:20:00,106.14,106.23,106.08,106.14,10438.0,97.4756,97.5582,97.4205,97.4756,10438.0
2024-01-24 13:25:00,106.12,106.21,106.07,106.12,13762.0,97.4572,97.5399,97.4113,97.4572,13762.0
2024-01-24 13:30:00,106.09,106.09,105.83,105.9,11419.0,97.4297,97.4297,97.1909,97.2552,11419.0
2024-01-24 13:35:00,105.9,105.91,105.71,105.84,18074.0,97.2552,97.2644,97.0807,97.2001,18074.0
2024-01-24 13:40:00,105.84,105.96,105.77,105.8,15139.0,97.2001,97.3103,97.1358,97.1633,15139.0
2024-01-24 13:45:00,105.77,105.9,105.77,105.78,11129.0,97.1358,97.2552,97.1358,97.145,11129.0
2024-01-24 13:50:00,105.76,105.81,105.71,105.76,10217.0,97.1266,97.1725,97.0807,97.1266,10217.0
2024-01-24 13:55:00,105.76,105.82,105.71,105.71,12852.0,97.1266,97.1817,97.0807,97.0807,12852.0
2024-01-24 14:00:00,105.68,105.68,105.59,105.64,26896.0,97.0531,97.0531,96.9705,97.0164,26896.0
2024-01-24 14:05:00,105.65,105.78,105.64,105.76,16367.0,97.0256,97.145,97.0164,97.1266,16367.0
2024-01-24 14:10:00,105.74,105.81,105.72,105.77,16575.0,97.1082,97.1725,97.0899,97.1358,16575.0
2024-01-24 14:15:00,105.78,105.81,105.65,105.66,19578.0,97.145,97.1725,97.0256,97.0348,19578.0
2024-01-24 14:20:00,105.64,105.74,105.62,105.71,14642.0,97.0164,97.1082,96.998,97.0807,14642.0
2024-01-24 14:25:00,105.74,105.78,105.58,105.66,19756.0,97.1082,97.145,96.9613,97.0348,19756.0
2024-01-24 14:30:00,105.64,105.69,105.5,105.55,14089.0,97.0164,97.0623,96.8878,96.9337,14089.0
2024-01-24 14:35:00,105.57,105.65,105.56,105.59,18146.0,96.9521,97.0256,96.9429,96.9705,18146.0
2024-01-24 14:40:00,105.61,105.85,105.59,105.8,25796.0,96.9888,97.2093,96.9705,97.1633,25796.0
2024-01-24 14:45:00,105.78,105.89,105.75,105.85,20847.0,97.145,97.246,97.1174,97.2093,20847.0
2024-01-24 14:50:00,105.86,105.96,105.82,105.91,18868.0,97.2184,97.3103,97.1817,97.2644,18868.0
2024-01-24 14:55:00,105.91,105.92,105.76,105.91,15803.0,97.2644,97.2735,97.1266,97.2644,15803.0
2024-01-24 15:00:00,105.91,105.98,105.86,105.95,26844.0,97.2644,97.3286,97.2184,97.3011,26844.0
2024-01-24 15:05:00,105.94,105.97,105.89,105.95,25347.0,97.2919,97.3195,97.246,97.3011,25347.0
2024-01-24 15:10:00,105.93,105.93,105.7,105.77,36407.0,97.2827,97.2827,97.0715,97.1358,36407.0
2024-01-24 15:15:00,105.75,105.77,105.63,105.63,22305.0,97.1174,97.1358,97.0072,97.0072,22305.0
2024-01-24 15:20:00,105.63,105.77,105.59,105.77,20365.0,97.0072,97.1358,96.9705,97.1358,20365.0
2024-01-24 15:25:00,105.75,105.78,105.63,105.65,31863.0,97.1174,97.145,97.0072,97.0256,31863.0
2024-01-24 15:30:00,105.65,105.73,105.6,105.73,28657.0,97.0256,97.0991,96.9797,97.0991,28657.0
2024-01-24 15:35:00,105.73,105.74,105.61,105.66,38632.0,97.0991,97.1082,96.9888,97.0348,38632.0
2024-01-24 15:40:00,105.66,105.89,105.66,105.88,43347.0,97.0348,97.246,97.0348,97.2368,43347.0
2024-01-24 15:45:00,105.86,105.86,105.54,105.58,51293.0,97.2184,97.2184,96.9246,96.9613,51293.0
2024-01-24 15:50:00,105.58,105.6,105.44,105.49,79139.0,96.9613,96.9797,96.8327,96.8786,79139.0
2024-01-24 15:55:00,105.48,105.72,105.33,105.57,212938.0,96.8695,97.0899,96.7317,96.9521,212938.0
2024-01-25 09:30:00,108.97,110.54,107.71,109.23,68250.0,100.0746,101.5164,98.9174,100.3133,68250.0
2024-01-25 09:35:00,109.24,110.06,108.19,108.57,80740.0,100.3225,101.0756,99.3582,99.7072,80740.0
2024-01-25 09:40:00,108.54,109.08,108.41,108.93,56108.0,99.6797,100.1756,99.5603,100.0378,56108.0
2024-01-25 09:45:00,108.93,109.77,108.75,109.77,90475.0,100.0378,100.8093,99.8725,100.8093,90475.0
2024-01-25 09:50:00,109.79,110.72,109.73,110.72,52081.0,100.8276,101.6817,100.7725,101.6817,52081.0
2024-01-25 09:55:00,110.8,111.11,110.31,111.05,45641.0,101.7552,102.0399,101.3052,101.9848,45641.0
2024-01-25 10:00:00,110.98,110.99,110.31,110.31,35738.0,101.9205,101.9297,101.3052,101.3052,35738.0
2024-01-25 10:05:00,110.41,110.82,110.41,110.56,18275.0,101.397,101.7735,101.397,101.5348,18275.0
2024-01-25 10:10:00,110.51,110.57,109.84,109.88,17192.0,101.4889,101.544,100.8735,100.9103,17192.0
2024-01-25 10:15:00,109.88,110.31,109.85,110.16,16780.0,100.9103,101.3052,100.8827,101.1674,16780.0
2024-01-25 10:20:00,110.18,110.45,109.98,110.16,25106.0,101.1858,101.4337,101.0021,101.1674,25106.0
2024-01-25 10:25:00,110.19,110.27,109.94,110.14,18846.0,101.195,101.2684,100.9654,101.1491,18846.0
2024-01-25 10:30:00,110.18,110.24,109.83,110.06,18491.0,101.1858,101.2409,100.8644,101.0756,18491.0
2024-01-25 10:35:00,110.03,110.24,109.87,109.88,26418.0,101.048,101.2409,100.9011,100.9103,26418.0
2024-01-25 10:40:00,109.92,109.93,109.55,109.84,49380.0,100.947,100.9562,100.6072,100.8735,49380.0
2024-01-25 10:45:00,109.81,110.18,109.71,109.99,20128.0,100.846,101.1858,100.7542,101.0113,20128.0
2024-01-25 10:50:00,109.98,110.08,109.85,109.92,22222.0,101.0021,101.094,100.8827,100.947,22222.0
2024-01-25 10:55:00,109.96,110.28,109.95,110.13,20674.0,100.9837,101.2776,100.9746,101.1399,20674.0
2024-01-25 11:00:00,110.12,110.18,109.9,109.9,20707.0,101.1307,101.1858,100.9286,100.9286,20707.0
2024-01-25 11:05:00,109.9,109.95,109.43,109.43,15229.0,100.9286,100.9746,100.497,100.497,15229.0
2024-01-25 11:10:00,109.42,109.53,109.32,109.44,18066.0,100.4878,100.5888,100.396,100.5062,18066.0
2024-01-25 11:15:00,109.49,109.59,109.4,109.48,14541.0,100.5521,100.644,100.4695,100.5429,14541.0
2024-01-25 11:20:00,109.46,109.7,109.46,109.65,34680.0,100.5246,100.745,100.5246,100.6991,34680.0
2024-01-25 11:25:00,109.65,110.31,109.64,110.28,15414.0,100.6991,101.3052,100.6899,101.2776,15414.0
2024-01-25 11:30:00,110.31,110.38,110.14,110.38,15756.0,101.3052,101.3695,101.1491,101.3695,15756.0
2024-01-25 11:35:00,110.38,110.7,110.36,110.6,25134.0,101.3695,101.6633,101.3511,101.5715,25134.0
2024-01-25 11:40:00,110.65,110.67,110.19,110.34,33216.0,101.6174,101.6358,101.195,101.3327,33216.0
2024-01-25 11:45:00,110.34,110.45,110.23,110.44,25192.0,101.3327,101.4337,101.2317,101.4246,25192.0
2024-01-25 11:50:00,110.42,110.53,110.18,110.23,38583.0,101.4062,101.5072,101.1858,101.2317,38583.0
2024-01-25 11:55:00,110.18,110.18,109.66,109.73,10477.0,101.1858,101.1858,100.7082,100.7725,10477.0
2024-01-25 12:00:00,109.7,109.73,109.5,109.6,7727.0,100.745,100.7725,100.5613,100.6531,7727.0
2024-01-25 12:05:00,109.61,109.61,109.21,109.36,13548.0,100.6623,100.6623,100.295,100.4327,13548.0
2024-01-25 12:10:00,109.35,109.47,109.22,109.24,19775.0,100.4235,100.5337,100.3042,100.3225,19775.0
2024-01-25 12:15:00,109.25,109.32,109.14,109.14,11454.0,100.3317,100.396,100.2307,100.2307,11454.0
2024-01-25 12:20:00,109.17,109.2,108.94,108.97,10064.0,100.2582,100.2858,100.047,100.0746,10064.0
2024-01-25 12:25:00,108.97,109.35,108.92,109.35,16058.0,100.0746,100.4235,100.0286,100.4235,16058.0
2024-01-25 12:30:00,109.37,109.45,109.18,109.21,7445.0,100.4419,100.5154,100.2674,100.295,7445.0
2024-01-25 12:35:00,109.18,109.18,108.97,109.11,10667.0,100.2674,100.2674,100.0746,100.2031,10667.0
2024-01-25 12:40:00,109.11,109.35,109.11,109.22,9789.0,100.2031,100.4235,100.2031,100.3042,9789.0
2024-01-25 12:45:00,109.23,109.26,109.16,109.2,7688.0,100.3133,100.3409,100.2491,100.2858,7688.0
2024-01-25 12:50:00,109.21,109.35,109.14,109.34,7482.0,100.295,100.4235,100.2307,100.4144,7482.0
2024-01-25 12:55:00,109.32,109.51,109.3,109.48,10074.0,100.396,100.5705,100.3776,100.5429,10074.0
2024-01-25 13:00:00,109.51,109.91,109.5,109.8,13062.0,100.5705,100.9378,100.5613,100.8368,13062.0
2024-01-25 13:05:00,109.86,109.95,109.63,109.66,11008.0,100.8919,100.9746,100.6807,100.7082,11008.0
2024-01-25 13:10:00,109.65,109.65,109.34,109.41,29917.0,100.6991,100.6991,100.4144,100.4786,29917.0
2024-01-25 13:15:00,109.4,109.5,109.37,109.5,10603.0,100.4695,100.5613,100.4419,100.5613,10603.0
2024-01-25 13:20:00,109.5,109.72,109.48,109.66,16414.0,100.5613,100.7633,100.5429,100.7082,16414.0
2024-01-25 13:25:00,109.73,109.77,109.49,109.51,19253.0,100.7725,100.8093,100.5521,100.5705,19253.0
2024-01-25 13:30:00,109.54,109.65,109.49,109.65,15844.0,100.598,100.6991,100.5521,100.6991,15844.0
2024-01-25 13:35:00,109.63,109.89,109.59,109.79,8608.0,100.6807,100.9195,100.644,100.8276,8608.0
2024-01-25 13:40:00,109.8,109.97,109.74,109.88,15683.0,100.8368,100.9929,100.7817,100.9103,15683.0
2024-01-25 13:45:00,109.87,109.93,109.74,109.92,8529.0,100.9011,100.9562,100.7817,100.947,8529.0
2024-01-25 13:50:00,109.92,110.04,109.86,110.0,21380.0,100.947,101.0572,100.8919,101.0205,21380.0
2024-01-25 13:55:00,110.0,110.12,109.98,110.04,19481.0,101.0205,101.1307,101.0021,101.0572,19481.0
2024-01-25 14:00:00,110.04,110.09,109.89,110.08,7693.0,101.0572,101.1031,100.9195,101.094,7693.0
2024-01-25 14:05:00,110.09,110.26,110.04,110.04,10118.0,101.1031,101.2593,101.0572,101.0572,10118.0
2024-01-25 14:10:00,110.05,110.31,110.02,110.23,11096.0,101.0664,101.3052,101.0389,101.2317,11096.0
2024-01-25 14:15:00,110.23,110.31,110.19,110.21,11745.0,101.2317,101.3052,101.195,101.2133,11745.0
2024-01-25 14:20:00,110.22,110.22,109.98,110.0,16667.0,101.2225,101.2225,101.0021,101.0205,16667.0
2024-01-25 14:25:00,110.04,110.06,109.8,109.96,11355.0,101.0572,101.0756,100.8368,100.9837,11355.0
2024-01-25 14:30:00,110.0,110.09,109.98,110.07,8055.0,101.0205,101.1031,101.0021,101.0848,8055.0
2024-01-25 14:35:00,110.06,110.06,109.84,109.85,9341.0,101.0756,101.0756,100.8735,100.8827,9341.0
2024-01-25 14:40:00,109.85,110.06,109.81,110.05,22991.0,100.8827,101.0756,100.846,101.0664,22991.0
2024-01-25 14:45:00,110.07,110.09,109.96,110.07,14459.0,101.0848,101.1031,100.9837,101.0848,14459.0
2024-01-25 14:50:00,110.04,110.08,109.89,110.08,13048.0,101.0572,101.094,100.9195,101.094,13048.0
2024-01-25 14:55:00,110.09,110.22,109.99,110.22,23836.0,101.1031,101.2225,101.0113,101.2225,23836.0
2024-01-25 15:00:00,110.21,110.46,110.21,110.45,21762.0,101.2133,101.4429,101.2133,101.4337,21762.0
2024-01-25 15:05:00,110.45,110.5,110.23,110.23,21531.0,101.4337,101.4797,101.2317,101.2317,21531.0
2024-01-25 15:10:00,110.22,110.29,110.15,110.28,27281.0,101.2225,101.2868,101.1582,101.2776,27281.0
2024-01-25 15:15:00,110.26,110.26,110.06,110.26,15066.0,101.2593,101.2593,101.0756,101.2593,15066.0
2024-01-25 15:20:00,110.26,110.26,110.11,110.14,16703.0,101.2593,101.2593,101.1215,101.1491,16703.0
2024-01-25 15:25:00,110.15,110.36,110.15,110.25,20397.0,101.1582,101.3511,101.1582,101.2501,20397.0
2024-01-25 15:30:00,110.26,110.56,110.24,110.46,34524.0,101.2593,101.5348,101.2409,101.4429,34524.0
2024-01-25 15:35:00,110.46,110.79,110.46,110.77,49684.0,101.4429,101.746,101.4429,101.7276,49684.0
2024-01-25 15:40:00,110.78,110.79,110.51,110.58,55579.0,101.7368,101.746,101.4889,101.5531,55579.0
2024-01-25 15:45:00,110.59,110.67,110.46,110.65,40431.0,101.5623,101.6358,101.4429,101.6174,40431.0
2024-01-25 15:50:00,110.67,110.76,110.63,110.71,80754.0,101.6358,101.7184,101.5991,101.6725,80754.0
2024-01-25 15:55:00,110.72,110.82,110.58,110.82,262858.0,101.6817,101.7735,101.5531,101.7735,262858.0
2024-01-26 09:30:00,110.77,111.17,110.09,110.1,27631.0,101.7276,102.095,101.1031,101.1123,27631.0
2024-01-26 09:35:00,110.32,110.47,109.88,110.47,14097.0,101.3144,101.4521,100.9103,101.4521,14097.0
2024-01-26 09:40:00,110.42,110.6,109.91,110.02,6904.0,101.4062,101.5715,100.9378,101.0389,6904.0
2024-01-26 09:45:00,110.05,110.37,110.02,110.16,18694.0,101.0664,101.3603,101.0389,101.1674,18694.0
2024-01-26 09:50:00,110.13,110.25,109.95,109.97,13632.0,101.1399,101.2501,100.9746,100.9929,13632.0
2024-01-26 09:55:00,109.98,109.99,109.65,109.82,6384.0,101.0021,101.0113,100.6991,100.8552,6384.0
2024-01-26 10:00:00,109.74,109.78,109.31,109.74,15083.0,100.7817,100.8184,100.3868,100.7817,15083.0
2024-01-26 10:05:00,109.72,109.72,109.39,109.53,18989.0,100.7633,100.7633,100.4603,100.5888,18989.0
2024-01-26 10:10:00,109.56,109.78,109.53,109.65,12077.0,100.6164,100.8184,100.5888,100.6991,12077.0
2024-01-26 10:15:00,109.72,109.75,109.55,109.64,37838.0,100.7633,100.7909,100.6072,100.6899,37838.0
2024-01-26 10:20:00,109.61,109.61,109.37,109.6,6692.0,100.6623,100.6623,100.4419,100.6531,6692.0
2024-01-26 10:25:00,109.62,109.63,109.23,109.26,15101.0,100.6715,100.6807,100.3133,100.3409,15101.0
2024-01-26 10:30:00,109.23,109.23,108.94,109.1,11530.0,100.3133,100.3133,100.047,100.194,11530.0
2024-01-26 10:35:00,109.12,109.48,109.02,109.46,18706.0,100.2123,100.5429,100.1205,100.5246,18706.0
2024-01-26 10:40:00,109.45,109.48,109.11,109.14,7926.0,100.5154,100.5429,100.2031,100.2307,7926.0
2024-01-26 10:45:00,109.17,109.43,109.16,109.43,9845.0,100.2582,100.497,100.2491,100.497,9845.0
2024-01-26 10:50:00,109.47,109.68,109.47,109.51,9664.0,100.5337,100.7266,100.5337,100.5705,9664.0
2024-01-26 10:55:00,109.55,109.58,109.37,109.54,9176.0,100.6072,100.6348,100.4419,100.598,9176.0
2024-01-26 11:00:00,109.57,109.57,109.39,109.4,6346.0,100.6256,100.6256,100.4603,100.4695,6346.0
2024-01-26 11:05:00,109.43,109.62,109.36,109.55,26900.0,100.497,100.6715,100.4327,100.6072,26900.0
2024-01-26 11:10:00,109.54,109.62,109.4,109.4,3198.0,100.598,100.6715,100.4695,100.4695,3198.0
2024-01-26 11:15:00,109.4,109.42,109.29,109.36,5430.0,100.4695,100.4878,100.3684,100.4327,5430.0
2024-01-26 11:20:00,109.34,109.54,109.34,109.52,11096.0,100.4144,100.598,100.4144,100.5797,11096.0
2024-01-26 11:25:00,109.54,109.57,109.3,109.35,7484.0,100.598,100.6256,100.3776,100.4235,7484.0
2024-01-26 11:30:00,109.35,109.37,109.14,109.18,6083.0,100.4235,100.4419,100.2307,100.2674,6083.0
2024-01-26 11:35:00,109.2,109.26,109.11,109.21,6003.0,100.2858,100.3409,100.2031,100.295,6003.0
2024-01-26 11:40:00,109.2,109.29,109.19,109.27,4330.0,100.2858,100.3684,100.2766,100.3501,4330.0
2024-01-26 11:45:00,109.3,109.5,109.29,109.42,16910.0,100.3776,100.5613,100.3684,100.4878,16910.0
2024-01-26 11:50:00,109.4,109.4,109.3,109.31,5756.0,100.4695,100.4695,100.3776,100.3868,5756.0
2024-01-26 11:55:00,109.29,109.45,109.29,109.44,9236.0,100.3684,100.5154,100.3684,100.5062,9236.0
2024-01-26 12:00:00,109.45,109.45,109.32,109.38,12049.0,100.5154,100.5154,100.396,100.4511,12049.0
2024-01-26 12:05:00,109.38,109.44,109.33,109.33,9902.0,100.4511,100.5062,100.4052,100.4052,9902.0
2024-01-26 12:10:00,109.33,109.33,109.13,109.21,5882.0,100.4052,100.4052,100.2215,100.295,5882.0
2024-01-26 12:15:00,109.2,109.24,109.1,109.22,8546.0,100.2858,100.3225,100.194,100.3042,8546.0
2024-01-26 12:20:00,109.21,109.21,109.08,109.08,11204.0,100.295,100.295,100.1756,100.1756,11204.0
2024-01-26 12:25:00,109.08,109.36,109.07,109.23,31701.0,100.1756,100.4327,100.1664,100.3133,31701.0
2024-01-26 12:30:00,109.25,109.26,109.1,109.1,7949.0,100.3317,100.3409,100.194,100.194,7949.0
2024-01-26 12:35:00,109.06,109.08,108.89,108.93,20927.0,100.1572,100.1756,100.0011,100.0378,20927.0
2024-01-26 12:40:00,108.93,109.01,108.89,108.95,5809.0,100.0378,100.1113,100.0011,100.0562,5809.0
2024-01-26 12:45:00,108.93,108.99,108.69,108.69,5170.0,100.0378,100.0929,99.8174,99.8174,5170.0
2024-01-26 12:50:00,108.69,108.91,108.69,108.89,9319.0,99.8174,100.0195,99.8174,100.0011,9319.0
2024-01-26 12:55:00,108.88,109.01,108.88,108.98,5828.0,99.9919,100.1113,99.9919,100.0837,5828.0
2024-01-26 13:00:00,108.95,109.0,108.82,108.87,8545.0,100.0562,100.1021,99.9368,99.9827,8545.0
2024-01-26 13:05:00,108.84,108.92,108.82,108.83,10198.0,99.9552,100.0286,99.9368,99.946,10198.0
2024-01-26 13:10:00,108.84,108.98,108.84,108.94,8721.0,99.9552,100.0837,99.9552,100.047,8721.0
2024-01-26 13:15:00,108.93,108.93,108.74,108.79,8648.0,100.0378,100.0378,99.8633,99.9093,8648.0
2024-01-26 13:20:00,108.78,108.98,108.78,108.94,5743.0,99.9001,100.0837,99.9001,100.047,5743.0
2024-01-26 13:25:00,108.96,109.0,108.88,109.0,8273.0,100.0654,100.1021,99.9919,100.1021,8273.0
2024-01-26 13:30:00,109.01,109.11,109.0,109.1,4549.0,100.1113,100.2031,100.1021,100.194,4549.0
2024-01-26 13:35:00,109.12,109.14,109.0,109.02,7225.0,100.2123,100.2307,100.1021,100.1205,7225.0
2024-01-26 13:40:00,109.0,109.03,108.8,108.88,25222.0,100.1021,100.1297,99.9184,99.9919,25222.0
2024-01-26 13:45:00,108.83,108.84,108.69,108.78,11048.0,99.946,99.9552,99.8174,99.9001,11048.0
2024-01-26 13:50:00,108.78,108.81,108.67,108.71,10342.0,99.9001,99.9276,99.7991,99.8358,10342.0
2024-01-26 13:55:00,108.7,108.86,108.68,108.76,13621.0,99.8266,99.9735,99.8082,99.8817,13621.0
2024-01-26 14:00:00,108.73,108.87,108.73,108.83,30922.0,99.8542,99.9827,99.8542,99.946,30922.0
2024-01-26 14:05:00,108.8,108.81,108.65,108.75,16482.0,99.9184,99.9276,99.7807,99.8725,16482.0
2024-01-26 14:10:00,108.75,108.78,108.61,108.67,18660.0,99.8725,99.9001,99.744,99.7991,18660.0
2024-01-26 14:15:00,108.68,108.75,108.65,108.71,20931.0,99.8082,99.8725,99.7807,99.8358,20931.0
2024-01-26 14:20:00,108.73,108.74,108.43,108.43,8369.0,99.8542,99.8633,99.5786,99.5786,8369.0
2024-01-26 14:25:00,108.42,108.48,108.39,108.47,11618.0,99.5695,99.6246,99.5419,99.6154,11618.0
2024-01-26 14:30:00,108.47,108.61,108.37,108.61,15730.0,99.6154,99.744,99.5235,99.744,15730.0
2024-01-26 14:35:00,108.58,108.68,108.52,108.52,12278.0,99.7164,99.8082,99.6613,99.6613,12278.0
2024-01-26 14:40:00,108.5,108.69,108.5,108.58,11947.0,99.6429,99.8174,99.6429,99.7164,11947.0
2024-01-26 14:45:00,108.56,108.6,108.52,108.58,10668.0,99.698,99.7348,99.6613,99.7164,10668.0
2024-01-26 14:50:00,108.57,108.68,108.57,108.67,16157.0,99.7072,99.8082,99.7072,99.7991,16157.0
2024-01-26 14:55:00,108.68,108.74,108.64,108.72,11455.0,99.8082,99.8633,99.7715,99.845,11455.0
2024-01-26 15:00:00,108.74,108.76,108.62,108.68,11875.0,99.8633,99.8817,99.7531,99.8082,11875.0
2024-01-26 15:05:00,108.67,108.75,108.57,108.61,12029.0,99.7991,99.8725,99.7072,99.744,12029.0
2024-01-26 15:10:00,108.61,108.68,108.61,108.65,9876.0,99.744,99.8082,99.744,99.7807,9876.0
2024-01-26 15:15:00,108.65,108.75,108.63,108.71,17825.0,99.7807,99.8725,99.7623,99.8358,17825.0
2024-01-26 15:20:00,108.72,108.72,108.55,108.56,12210.0,99.845,99.845,99.6888,99.698,12210.0
2024-01-26 15:25:00,108.58,108.72,108.57,108.72,26292.0,99.7164,99.845,99.7072,99.845,26292.0
2024-01-26 15:30:00,108.72,108.79,108.62,108.72,27306.0,99.845,99.9093,99.7531,99.845,27306.0
2024-01-26 15:35:00,108.72,108.72,108.61,108.65,17052.0,99.845,99.845,99.744,99.7807,17052.0
2024-01-26 15:40:00,108.65,108.67,108.59,108.64,21309.0,99.7807,99.7991,99.7256,99.7715,21309.0
2024-01-26 15:45:00,108.62,108.63,108.53,108.57,37067.0,99.7531,99.7623,99.6705,99.7072,37067.0
2024-01-26 15:50:00,108.56,108.6,108.36,108.42,64962.0,99.698,99.7348,99.5144,99.5695,64962.0
2024-01-26 15:55:00,108.42,108.6,108.38,108.53,189330.0,99.5695,99.7348,99.5327,99.6705,189330.0
2024-01-29 09:30:00,108.46,108.6,108.1,108.45,49705.0,99.6062,99.7348,99.2756,99.597,49705.0
2024-01-29 09:35:00,108.44,108.55,108.21,108.45,22088.0,99.5878,99.6888,99.3766,99.597,22088.0
2024-01-29 09:40:00,108.52,108.54,108.31,108.4,27661.0,99.6613,99.6797,99.4684,99.5511,27661.0
2024-01-29 09:45:00,108.39,108.47,108.08,108.16,139864.0,99.5419,99.6154,99.2572,99.3307,139864.0
2024-01-29 09:50:00,108.16,108.16,107.78,107.83,20402.0,99.3307,99.3307,98.9817,99.0276,20402.0
2024-01-29 09:55:00,107.88,107.96,107.48,107.59,14830.0,99.0735,99.147,98.7062,98.8072,14830.0
2024-01-29 10:00:00,107.59,107.74,107.39,107.39,12192.0,98.8072,98.945,98.6235,98.6235,12192.0
2024-01-29 10:05:00,107.4,107.47,107.22,107.28,27552.0,98.6327,98.697,98.4674,98.5225,27552.0
2024-01-29 10:10:00,107.23,107.53,107.11,107.45,19844.0,98.4766,98.7521,98.3664,98.6786,19844.0
2024-01-29 10:15:00,107.45,107.72,107.32,107.57,17756.0,98.6786,98.9266,98.5593,98.7888,17756.0
2024-01-29 10:20:00,107.58,107.74,107.46,107.51,26280.0,98.798,98.945,98.6878,98.7337,26280.0
2024-01-29 10:25:00,107.55,107.73,107.53,107.57,28553.0,98.7705,98.9358,98.7521,98.7888,28553.0
2024-01-29 10:30:00,107.57,107.59,107.06,107.06,18498.0,98.7888,98.8072,98.3205,98.3205,18498.0
2024-01-29 10:35:00,107.06,107.25,106.9,107.0,26425.0,98.3205,98.495,98.1735,98.2654,26425.0
2024-01-29 10:40:00,107.03,107.64,106.94,107.62,35632.0,98.2929,98.8531,98.2103,98.8348,35632.0
2024-01-29 10:45:00,107.66,107.74,107.55,107.67,77265.0,98.8715,98.945,98.7705,98.8807,77265.0
2024-01-29 10:50:00,107.57,107.74,107.55,107.58,5236.0,98.7888,98.945,98.7705,98.798,5236.0
2024-01-29 10:55:00,107.55,107.68,107.52,107.68,5191.0,98.7705,98.8899,98.7429,98.8899,5191.0
2024-01-29 11:00:00,107.72,107.87,107.71,107.82,5842.0,98.9266,99.0644,98.9174,99.0184,5842.0
2024-01-29 11:05:00,107.83,107.98,107.78,107.98,10457.0,99.0276,99.1654,98.9817,99.1654,10457.0
2024-01-29 11:10:00,108.0,108.04,107.91,108.0,7997.0,99.1837,99.2205,99.1011,99.1837,7997.0
2024-01-29 11:15:00,108.0,108.0,107.88,107.91,4393.0,99.1837,99.1837,99.0735,99.1011,4393.0
2024-01-29 11:20:00,107.93,108.05,107.93,108.03,7145.0,99.1195,99.2297,99.1195,99.2113,7145.0
2024-01-29 11:25:00,108.02,108.1,108.0,108.02,9176.0,99.2021,99.2756,99.1837,99.2021,9176.0
2024-01-29 11:30:00,108.07,108.14,108.04,108.04,5138.0,99.248,99.3123,99.2205,99.2205,5138.0
2024-01-29 11:35:00,107.97,107.97,107.76,107.77,14751.0,99.1562,99.1562,98.9633,98.9725,14751.0
2024-01-29 11:40:00,107.77,107.88,107.76,107.81,10241.0,98.9725,99.0735,98.9633,99.0093,10241.0
2024-01-29 11:45:00,107.82,107.9,107.81,107.89,4522.0,99.0184,99.0919,99.0093,99.0827,4522.0
2024-01-29 11:50:00,107.9,107.99,107.86,107.98,4747.0,99.0919,99.1746,99.0552,99.1654,4747.0
2024-01-29 11:55:00,107.97,108.03,107.92,107.94,8025.0,99.1562,99.2113,99.1103,99.1286,8025.0
2024-01-29 12:00:00,108.02,108.04,107.9,107.94,2993.0,99.2021,99.2205,99.0919,99.1286,2993.0
2024-01-29 12:05:00,107.96,107.96,107.79,107.8,4462.0,99.147,99.147,98.9909,99.0001,4462.0
2024-01-29 12:10:00,107.83,107.86,107.75,107.75,4088.0,99.0276,99.0552,98.9542,98.9542,4088.0
2024-01-29 12:15:00,107.71,107.91,107.71,107.88,13600.0,98.9174,99.1011,98.9174,99.0735,13600.0
2024-01-29 12:20:00,107.92,107.96,107.88,107.91,9058.0,99.1103,99.147,99.0735,99.1011,9058.0
2024-01-29 12:25:00,107.96,107.98,107.89,107.92,8855.0,99.147,99.1654,99.0827,99.1103,8855.0
2024-01-29 12:30:00,107.95,108.05,107.95,107.98,8475.0,99.1378,99.2297,99.1378,99.1654,8475.0
2024-01-29 12:35:00,107.98,108.05,107.97,108.04,9490.0,99.1654,99.2297,99.1562,99.2205,9490.0
2024-01-29 12:40:00,108.05,108.05,107.9,107.91,7589.0,99.2297,99.2297,99.0919,99.1011,7589.0
2024-01-29 12:45:00,107.92,107.93,107.78,107.86,36685.0,99.1103,99.1195,98.9817,99.0552,36685.0
2024-01-29 12:50:00,107.87,107.87,107.7,107.77,4791.0,99.0644,99.0644,98.9082,98.9725,4791.0
2024-01-29 12:55:00,107.77,107.79,107.68,107.75,10612.0,98.9725,98.9909,98.8899,98.9542,10612.0
2024-01-29 13:00:00,107.77,107.77,107.7,107.7,7183.0,98.9725,98.9725,98.9082,98.9082,7183.0
2024-01-29 13:05:00,107.7,107.76,107.7,107.73,4740.0,98.9082,98.9633,98.9082,98.9358,4740.0
2024-01-29 13:10:00,107.72,107.76,107.7,107.73,8291.0,98.9266,98.9633,98.9082,98.9358,8291.0
2024-01-29 13:15:00,107.72,107.83,107.72,107.79,8137.0,98.9266,99.0276,98.9266,98.9909,8137.0
2024-01-29 13:20:00,107.81,107.91,107.81,107.91,6639.0,99.0093,99.1011,99.0093,99.1011,6639.0
2024-01-29 13:25:00,107.92,107.96,107.9,107.93,7528.0,99.1103,99.147,99.0919,99.1195,7528.0
2024-01-29 13:30:00,107.95,107.97,107.85,107.86,7815.0,99.1378,99.1562,99.046,99.0552,7815.0
2024-01-29 13:35:00,107.86,107.95,107.83,107.83,10665.0,99.0552,99.1378,99.0276,99.0276,10665.0
2024-01-29 13:40:00,107.82,107.9,107.82,107.88,7977.0,99.0184,99.0919,99.0184,99.0735,7977.0
2024-01-29 13:45:00,107.85,107.91,107.84,107.89,8193.0,99.046,99.1011,99.0368,99.0827,8193.0
2024-01-29 13:50:00,107.89,107.89,107.82,107.86,11411.0,99.0827,99.0827,99.0184,99.0552,11411.0
2024-01-29 13:55:00,107.85,107.88,107.79,107.81,6735.0,99.046,99.0735,98.9909,99.0093,6735.0
2024-01-29 14:00:00,107.77,107.85,107.73,107.82,13317.0,98.9725,99.046,98.9358,99.0184,13317.0
2024-01-29 14:05:00,107.82,107.87,107.79,107.84,12067.0,99.0184,99.0644,98.9909,99.0368,12067.0
2024-01-29 14:10:00,107.84,107.95,107.84,107.87,18013.0,99.0368,99.1378,99.0368,99.0644,18013.0
2024-01-29 14:15:00,107.85,107.93,107.84,107.9,10997.0,99.046,99.1195,99.0368,99.0919,10997.0
2024-01-29 14:20:00,107.88,107.95,107.87,107.94,11495.0,99.0735,99.1378,99.0644,99.1286,11495.0
2024-01-29 14:25:00,107.94,107.95,107.87,107.89,7310.0,99.1286,99.1378,99.0644,99.0827,7310.0
2024-01-29 14:30:00,107.89,107.94,107.84,107.87,13155.0,99.0827,99.1286,99.0368,99.0644,13155.0
2024-01-29 14:35:00,107.88,107.89,107.75,107.81,8833.0,99.0735,99.0827,98.9542,99.0093,8833.0
2024-01-29 14:40:00,107.8,107.87,107.75,107.86,16737.0,99.0001,99.0644,98.9542,99.0552,16737.0
2024-01-29 14:45:00,107.84,107.85,107.73,107.73,7984.0,99.0368,99.046,98.9358,98.9358,7984.0
2024-01-29 14:50:00,107.75,107.8,107.71,107.72,7872.0,98.9542,99.0001,98.9174,98.9266,7872.0
2024-01-29 14:55:00,107.73,107.76,107.67,107.72,10109.0,98.9358,98.9633,98.8807,98.9266,10109.0
2024-01-29 15:00:00,107.72,108.16,107.72,108.04,19780.0,98.9266,99.3307,98.9266,99.2205,19780.0
2024-01-29 15:05:00,108.02,108.15,107.99,108.03,12693.0,99.2021,99.3215,99.1746,99.2113,12693.0
2024-01-29 15:10:00,108.05,108.1,108.01,108.03,9409.0,99.2297,99.2756,99.1929,99.2113,9409.0
2024-01-29 15:15:00,108.04,108.31,108.03,108.31,17457.0,99.2205,99.4684,99.2113,99.4684,17457.0
2024-01-29 15:20:00,108.32,108.63,108.31,108.62,20569.0,99.4776,99.7623,99.4684,99.7531,20569.0
2024-01-29 15:25:00,108.64,108.93,108.64,108.91,29925.0,99.7715,100.0378,99.7715,100.0195,29925.0
2024-01-29 15:30:00,108.9,109.07,108.9,108.99,26516.0,100.0103,100.1664,100.0103,100.0929,26516.0
2024-01-29 15:35:00,109.0,109.05,108.93,108.97,23760.0,100.1021,100.148,100.0378,100.0746,23760.0
2024-01-29 15:40:00,108.97,109.0,108.86,109.0,25170.0,100.0746,100.1021,99.9735,100.1021,25170.0
2024-01-29 15:45:00,108.98,108.99,108.88,108.9,35410.0,100.0837,100.0929,99.9919,100.0103,35410.0
2024-01-29 15:50:00,108.88,108.94,108.68,108.69,52379.0,99.9919,100.047,99.8082,99.8174,52379.0
2024-01-29 15:55:00,108.68,109.02,108.68,108.95,140203.0,99.8082,100.1205,99.8082,100.0562,140203.0
2024-01-30 09:30:00,108.52,108.52,107.81,108.41,29489.0,99.6613,99.6613,99.0093,99.5603,29489.0
2024-01-30 09:35:00,108.26,108.43,107.87,108.07,11720.0,99.4225,99.5786,99.0644,99.248,11720.0
2024-01-30 09:40:00,108.05,108.59,108.03,108.43,21235.0,99.2297,99.7256,99.2113,99.5786,21235.0
2024-01-30 09:45:00,108.52,108.61,108.33,108.48,10247.0,99.6613,99.744,99.4868,99.6246,10247.0
2024-01-30 09:50:00,108.5,108.59,108.22,108.44,15995.0,99.6429,99.7256,99.3858,99.5878,15995.0
2024-01-30 09:55:00,108.44,108.72,108.36,108.5,17207.0,99.5878,99.845,99.5144,99.6429,17207.0
2024-01-30 10:00:00,108.54,108.54,107.99,108.08,18834.0,99.6797,99.6797,99.1746,99.2572,18834.0
2024-01-30 10:05:00,108.12,108.3,108.05,108.22,28930.0,99.294,99.4593,99.2297,99.3858,28930.0
2024-01-30 10:10:00,108.24,108.24,107.81,107.94,10519.0,99.4042,99.4042,99.0093,99.1286,10519.0
2024-01-30 10:15:00,107.88,108.01,107.76,107.84,22005.0,99.0735,99.1929,98.9633,99.0368,22005.0
2024-01-30 10:20:00,107.84,107.92,107.72,107.83,12427.0,99.0368,99.1103,98.9266,99.0276,12427.0
2024-01-30 10:25:00,107.87,107.89,107.7,107.82,13002.0,99.0644,99.0827,98.9082,99.0184,13002.0
2024-01-30 10:30:00,107.8,107.92,107.67,107.92,23358.0,99.0001,99.1103,98.8807,99.1103,23358.0
2024-01-30 10:35:00,107.94,108.12,107.93,107.95,24957.0,99.1286,99.294,99.1195,99.1378,24957.0
2024-01-30 10:40:00,107.95,108.17,107.9,108.11,42177.0,99.1378,99.3399,99.0919,99.2848,42177.0
2024-01-30 10:45:00,108.11,108.36,108.09,108.25,21019.0,99.2848,99.5144,99.2664,99.4133,21019.0
2024-01-30 10:50:00,108.28,108.33,108.17,108.32,16323.0,99.4409,99.4868,99.3399,99.4776,16323.0
2024-01-30 10:55:00,108.29,108.34,108.16,108.2,12517.0,99.4501,99.496,99.3307,99.3674,12517.0
2024-01-30 11:00:00,108.14,108.25,108.09,108.15,13775.0,99.3123,99.4133,99.2664,99.3215,13775.0
2024-01-30 11:05:00,108.14,108.29,108.14,108.28,9738.0,99.3123,99.4501,99.3123,99.4409,9738.0
2024-01-30 11:10:00,108.28,108.34,108.2,108.3,19459.0,99.4409,99.496,99.3674,99.4593,19459.0
2024-01-30 11:15:00,108.31,108.43,108.25,108.37,16215.0,99.4684,99.5786,99.4133,99.5235,16215.0
2024-01-30 11:20:00,108.37,108.5,108.34,108.48,19479.0,99.5235,99.6429,99.496,99.6246,19479.0
2024-01-30 11:25:00,108.44,108.7,108.43,108.69,14312.0,99.5878,99.8266,99.5786,99.8174,14312.0
2024-01-30 11:30:00,108.67,108.68,108.42,108.42,7447.0,99.7991,99.8082,99.5695,99.5695,7447.0
2024-01-30 11:35:00,108.45,108.62,108.45,108.62,16426.0,99.597,99.7531,99.597,99.7531,16426.0
2024-01-30 11:40:00,108.62,108.71,108.55,108.71,11048.0,99.7531,99.8358,99.6888,99.8358,11048.0
2024-01-30 11:45:00,108.66,108.8,108.65,108.75,6772.0,99.7899,99.9184,99.7807,99.8725,6772.0
2024-01-30 11:50:00,108.78,108.8,108.67,108.67,7835.0,99.9001,99.9184,99.7991,99.7991,7835.0
2024-01-30 11:55:00,108.71,108.82,108.7,108.7,7502.0,99.8358,99.9368,99.8266,99.8266,7502.0
2024-01-30 12:00:00,108.72,108.75,108.62,108.62,3028.0,99.845,99.8725,99.7531,99.7531,3028.0
2024-01-30 12:05:00,108.61,108.65,108.54,108.58,5182.0,99.744,99.7807,99.6797,99.7164,5182.0
2024-01-30 12:10:00,108.55,108.56,108.41,108.42,7586.0,99.6888,99.698,99.5603,99.5695,7586.0
2024-01-30 12:15:00,108.45,108.53,108.4,108.53,11009.0,99.597,99.6705,99.5511,99.6705,11009.0
2024-01-30 12:20:00,108.54,108.59,108.45,108.55,8745.0,99.6797,99.7256,99.597,99.6888,8745.0
2024-01-30 12:25:00,108.55,108.6,108.45,108.45,8165.0,99.6888,99.7348,99.597,99.597,8165.0
2024-01-30 12:30:00,108.44,108.51,108.42,108.45,11497.0,99.5878,99.6521,99.5695,99.597,11497.0
2024-01-30 12:35:00,108.33,108.36,108.2,108.25,31728.0,99.4868,99.5144,99.3674,99.4133,31728.0
2024-01-30 12:40:00,108.25,108.25,108.04,108.09,6235.0,99.4133,99.4133,99.2205,99.2664,6235.0
2024-01-30 12:45:00,108.07,108.15,108.01,108.06,8654.0,99.248,99.3215,99.1929,99.2388,8654.0
2024-01-30 12:50:00,108.07,108.11,107.57,108.07,67677.0,99.248,99.2848,98.7888,99.248,67677.0
2024-01-30 12:55:00,108.06,108.09,108.02,108.07,12732.0,99.2388,99.2664,99.2021,99.248,12732.0
2024-01-30 13:00:00,108.06,108.22,108.04,108.16,7200.0,99.2388,99.3858,99.2205,99.3307,7200.0
2024-01-30 13:05:00,108.18,108.19,108.05,108.05,3720.0,99.3491,99.3582,99.2297,99.2297,3720.0
2024-01-30 13:10:00,108.08,108.17,108.06,108.13,6374.0,99.2572,99.3399,99.2388,99.3031,6374.0
2024-01-30 13:15:00,108.17,108.22,108.0,108.01,29224.0,99.3399,99.3858,99.1837,99.1929,29224.0
2024-01-30 13:20:00,107.99,108.01,107.73,107.73,4541.0,99.1746,99.1929,98.9358,98.9358,4541.0
2024-01-30 13:25:00,107.75,107.81,107.72,107.74,6578.0,98.9542,99.0093,98.9266,98.945,6578.0
2024-01-30 13:30:00,107.77,107.81,107.72,107.74,4384.0,98.9725,99.0093,98.9266,98.945,4384.0
2024-01-30 13:35:00,107.75,107.77,107.59,107.59,7066.0,98.9542,98.9725,98.8072,98.8072,7066.0
2024-01-30 13:40:00,107.63,107.84,107.61,107.81,21025.0,98.844,99.0368,98.8256,99.0093,21025.0
2024-01-30 13:45:00,107.82,107.87,107.79,107.86,14399.0,99.0184,99.0644,98.9909,99.0552,14399.0
2024-01-30 13:50:00,107.86,108.02,107.86,107.97,13462.0,99.0552,99.2021,99.0552,99.1562,13462.0
2024-01-30 13:55:00,107.99,108.14,107.98,108.09,12965.0,99.1746,99.3123,99.1654,99.2664,12965.0
2024-01-30 14:00:00,108.08,108.22,108.08,108.17,11357.0,99.2572,99.3858,99.2572,99.3399,11357.0
2024-01-30 14:05:00,108.21,108.34,108.19,108.32,11638.0,99.3766,99.496,99.3582,99.4776,11638.0
2024-01-30 14:10:00,108.33,108.47,108.29,108.39,11129.0,99.4868,99.6154,99.4501,99.5419,11129.0
2024-01-30 14:15:00,108.4,108.56,108.39,108.5,8095.0,99.5511,99.698,99.5419,99.6429,8095.0
2024-01-30 14:20:00,108.56,108.65,108.56,108.59,10405.0,99.698,99.7807,99.698,99.7256,10405.0
2024-01-30 14:25:00,108.61,108.75,108.6,108.71,13004.0,99.744,99.8725,99.7348,99.8358,13004.0
2024-01-30 14:30:00,108.7,108.74,108.62,108.73,16195.0,99.8266,99.8633,99.7531,99.8542,16195.0
2024-01-30 14:35:00,108.71,108.82,108.71,108.8,23818.0,99.8358,99.9368,99.8358,99.9184,23818.0
2024-01-30 14:40:00,108.75,108.77,108.49,108.62,13781.0,99.8725,99.8909,99.6337,99.7531,13781.0
2024-01-30 14:45:00,108.59,108.62,108.47,108.48,7685.0,99.7256,99.7531,99.6154,99.6246,7685.0
2024-01-30 14:50:00,108.47,108.5,108.41,108.42,7381.0,99.6154,99.6429,99.5603,99.5695,7381.0
2024-01-30 14:55:00,108.42,108.49,108.39,108.43,19005.0,99.5695,99.6337,99.5419,99.5786,19005.0
2024-01-30 15:00:00,108.41,108.45,108.24,108.26,45752.0,99.5603,99.597,99.4042,99.4225,45752.0
2024-01-30 15:05:00,108.26,108.31,108.16,108.3,22050.0,99.4225,99.4684,99.3307,99.4593,22050.0
2024-01-30 15:10:00,108.31,108.31,108.17,108.29,17652.0,99.4684,99.4684,99.3399,99.4501,17652.0
2024-01-30 15:15:00,108.28,108.39,108.27,108.3,40994.0,99.4409,99.5419,99.4317,99.4593,40994.0
2024-01-30 15:20:00,108.29,108.31,108.18,108.2,29092.0,99.4501,99.4684,99.3491,99.3674,29092.0
2024-01-30 15:25:00,108.19,108.31,108.17,108.23,22722.0,99.3582,99.4684,99.3399,99.395,22722.0
2024-01-30 15:30:00,108.23,108.23,107.93,107.95,30087.0,99.395,99.395,99.1195,99.1378,30087.0
2024-01-30 15:35:00,107.94,107.99,107.88,107.93,18032.0,99.1286,99.1746,99.0735,99.1195,18032.0
2024-01-30 15:40:00,107.92,107.95,107.81,107.83,19938.0,99.1103,99.1378,99.0093,99.0276,19938.0
2024-01-30 15:45:00,107.83,107.93,107.82,107.93,41506.0,99.0276,99.1195,99.0184,99.1195,41506.0
2024-01-30 15:50:00,107.91,107.95,107.79,107.92,58507.0,99.1011,99.1378,98.9909,99.1103,58507.0
2024-01-30 15:55:00,107.9,108.03,107.85,107.98,158758.0,99.0919,99.2113,99.046,99.1654,158758.0
2024-01-31 09:30:00,108.04,108.31,107.38,107.52,31074.0,99.2205,99.4684,98.6144,98.7429,31074.0
2024-01-31 09:35:00,107.36,108.08,107.24,108.08,13639.0,98.596,99.2572,98.4858,99.2572,13639.0
2024-01-31 09:40:00,108.16,108.61,108.05,108.18,12405.0,99.3307,99.744,99.2297,99.3491,12405.0
2024-01-31 09:45:00,108.18,108.35,108.11,108.17,16933.0,99.3491,99.5052,99.2848,99.3399,16933.0
2024-01-31 09:50:00,108.19,108.41,107.99,108.03,10021.0,99.3582,99.5603,99.1746,99.2113,10021.0
2024-01-31 09:55:00,108.06,108.56,108.05,108.56,13234.0,99.2388,99.698,99.2297,99.698,13234.0
2024-01-31 10:00:00,108.52,108.8,108.51,108.63,14939.0,99.6613,99.9184,99.6521,99.7623,14939.0
2024-01-31 10:05:00,108.54,108.69,108.43,108.53,23002.0,99.6797,99.8174,99.5786,99.6705,23002.0
2024-01-31 10:10:00,108.54,108.88,108.48,108.82,11019.0,99.6797,99.9919,99.6246,99.9368,11019.0
2024-01-31 10:15:00,108.78,109.2,108.78,109.16,15799.0,99.9001,100.2858,99.9001,100.2491,15799.0
2024-01-31 10:20:00,109.11,109.54,109.1,109.54,9464.0,100.2031,100.598,100.194,100.598,9464.0
2024-01-31 10:25:00,109.54,110.14,109.54,110.1,10739.0,100.598,101.1491,100.598,101.1123,10739.0
2024-01-31 10:30:00,110.18,110.38,110.09,110.32,15871.0,101.1858,101.3695,101.1031,101.3144,15871.0
2024-01-31 10:35:00,110.32,110.43,110.2,110.38,13288.0,101.3144,101.4154,101.2042,101.3695,13288.0
2024-01-31 10:40:00,110.38,110.68,110.3,110.48,9894.0,101.3695,101.645,101.296,101.4613,9894.0
2024-01-31 10:45:00,110.46,110.72,110.42,110.48,9847.0,101.4429,101.6817,101.4062,101.4613,9847.0
2024-01-31 10:50:00,110.49,110.49,110.29,110.39,12303.0,101.4705,101.4705,101.2868,101.3786,12303.0
2024-01-31 10:55:00,110.43,110.47,110.14,110.33,13267.0,101.4154,101.4521,101.1491,101.3235,13267.0
2024-01-31 11:00:00,110.33,110.33,110.01,110.07,12018.0,101.3235,101.3235,101.0297,101.0848,12018.0
2024-01-31 11:05:00,110.04,110.04,109.84,109.97,15750.0,101.0572,101.0572,100.8735,100.9929,15750.0
2024-01-31 11:10:00,109.97,109.98,109.65,109.7,13025.0,100.9929,101.0021,100.6991,100.745,13025.0
2024-01-31 11:15:00,109.72,109.92,109.62,109.92,16923.0,100.7633,100.947,100.6715,100.947,16923.0
2024-01-31 11:20:00,109.9,110.0,109.86,109.88,8782.0,100.9286,101.0205,100.8919,100.9103,8782.0
2024-01-31 11:25:00,109.89,109.92,109.76,109.83,6892.0,100.9195,100.947,100.8001,100.8644,6892.0
2024-01-31 11:30:00,109.85,109.9,109.64,109.64,6236.0,100.8827,100.9286,100.6899,100.6899,6236.0
2024-01-31 11:35:00,109.62,109.63,109.37,109.43,8904.0,100.6715,100.6807,100.4419,100.497,8904.0
2024-01-31 11:40:00,109.44,109.44,109.29,109.31,6631.0,100.5062,100.5062,100.3684,100.3868,6631.0
2024-01-31 11:45:00,109.27,109.38,109.19,109.38,10635.0,100.3501,100.4511,100.2766,100.4511,10635.0
2024-01-31 11:50:00,109.39,109.51,109.36,109.42,15488.0,100.4603,100.5705,100.4327,100.4878,15488.0
2024-01-31 11:55:00,109.37,109.5,109.35,109.47,8970.0,100.4419,100.5613,100.4235,100.5337,8970.0
2024-01-31 12:00:00,109.45,109.54,109.41,109.51,6355.0,100.5154,100.598,100.4786,100.5705,6355.0
2024-01-31 12:05:00,109.53,109.72,109.53,109.62,14442.0,100.5888,100.7633,100.5888,100.6715,14442.0
2024-01-31 12:10:00,109.61,109.65,109.55,109.58,30610.0,100.6623,100.6991,100.6072,100.6348,30610.0
2024-01-31 12:15:00,109.58,109.63,109.55,109.63,16416.0,100.6348,100.6807,100.6072,100.6807,16416.0
2024-01-31 12:20:00,109.61,109.77,109.61,109.64,15974.0,100.6623,100.8093,100.6623,100.6899,15974.0
2024-01-31 12:25:00,109.63,109.79,109.62,109.76,7584.0,100.6807,100.8276,100.6715,100.8001,7584.0
2024-01-31 12:30:00,109.77,109.88,109.75,109.77,16175.0,100.8093,100.9103,100.7909,100.8093,16175.0
2024-01-31 12:35:00,109.78,109.83,109.62,109.63,12383.0,100.8184,100.8644,100.6715,100.6807,12383.0
2024-01-31 12:40:00,109.63,109.78,109.6,109.78,15885.0,100.6807,100.8184,100.6531,100.8184,15885.0
2024-01-31 12:45:00,109.78,109.85,109.65,109.82,11476.0,100.8184,100.8827,100.6991,100.8552,11476.0
2024-01-31 12:50:00,109.83,109.9,109.73,109.78,7519.0,100.8644,100.9286,100.7725,100.8184,7519.0
2024-01-31 12:55:00,109.77,109.94,109.75,109.89,12433.0,100.8093,100.9654,100.7909,100.9195,12433.0
2024-01-31 13:00:00,109.87,109.92,109.73,109.73,11356.0,100.9011,100.947,100.7725,100.7725,11356.0
2024-01-31 13:05:00,109.73,109.76,109.55,109.57,4678.0,100.7725,100.8001,100.6072,100.6256,4678.0
2024-01-31 13:10:00,109.57,109.68,109.56,109.66,16236.0,100.6256,100.7266,100.6164,100.7082,16236.0
2024-01-31 13:15:00,109.67,109.75,109.66,109.7,6044.0,100.7174,100.7909,100.7082,100.745,6044.0
2024-01-31 13:20:00,109.69,109.7,109.5,109.54,5345.0,100.7358,100.745,100.5613,100.598,5345.0
2024-01-31 13:25:00,109.55,109.64,109.54,109.62,5530.0,100.6072,100.6899,100.598,100.6715,5530.0
2024-01-31 13:30:00,109.61,109.67,109.6,109.61,7242.0,100.6623,100.7174,100.6531,100.6623,7242.0
2024-01-31 13:35:00,109.62,109.66,109.56,109.63,5036.0,100.6715,100.7082,100.6164,100.6807,5036.0
2024-01-31 13:40:00,109.61,109.64,109.56,109.62,7792.0,100.6623,100.6899,100.6164,100.6715,7792.0
2024-01-31 13:45:00,109.63,109.84,109.6,109.84,11648.0,100.6807,100.8735,100.6531,100.8735,11648.0
2024-01-31 13:50:00,109.84,109.88,109.73,109.74,11311.0,100.8735,100.9103,100.7725,100.7817,11311.0
2024-01-31 13:55:00,109.75,109.88,109.71,109.82,11056.0,100.7909,100.9103,100.7542,100.8552,11056.0
2024-01-31 14:00:00,109.82,109.91,109.25,109.42,8330.0,100.8552,100.9378,100.3317,100.4878,8330.0
2024-01-31 14:05:00,109.58,109.67,109.19,109.22,7394.0,100.6348,100.7174,100.2766,100.3042,7394.0
2024-01-31 14:10:00,109.33,109.39,109.1,109.15,8064.0,100.4052,100.4603,100.194,100.2399,8064.0
2024-01-31 14:15:00,109.12,109.23,108.96,109.04,7955.0,100.2123,100.3133,100.0654,100.1388,7955.0
2024-01-31 14:20:00,109.04,109.05,108.87,109.05,8196.0,100.1388,100.148,99.9827,100.148,8196.0
2024-01-31 14:25:00,109.03,109.22,108.99,109.17,13014.0,100.1297,100.3042,100.0929,100.2582,13014.0
2024-01-31 14:30:00,109.14,109.3,108.94,109.18,10290.0,100.2307,100.3776,100.047,100.2674,10290.0
2024-01-31 14:35:00,109.17,109.64,108.94,109.64,10928.0,100.2582,100.6899,100.047,100.6899,10928.0
2024-01-31 14:40:00,109.63,110.16,109.59,109.92,15667.0,100.6807,101.1674,100.644,100.947,15667.0
2024-01-31 14:45:00,109.95,110.13,109.56,109.7,16995.0,100.9746,101.1399,100.6164,100.745,16995.0
2024-01-31 14:50:00,109.65,109.65,109.16,109.35,9062.0,100.6991,100.6991,100.2491,100.4235,9062.0
2024-01-31 14:55:00,109.36,109.42,108.96,109.03,14671.0,100.4327,100.4878,100.0654,100.1297,14671.0
2024-01-31 15:00:00,108.91,109.07,108.38,108.42,11649.0,100.0195,100.1664,99.5327,99.5695,11649.0
2024-01-31 15:05:00,108.43,108.46,108.14,108.34,15693.0,99.5786,99.6062,99.3123,99.496,15693.0
2024-01-31 15:10:00,108.35,108.56,108.19,108.39,13521.0,99.5052,99.698,99.3582,99.5419,13521.0
2024-01-31 15:15:00,108.33,108.55,108.12,108.12,11989.0,99.4868,99.6888,99.294,99.294,11989.0
2024-01-31 15:20:00,108.13,108.6,108.11,108.39,14164.0,99.3031,99.7348,99.2848,99.5419,14164.0
2024-01-31 15:25:00,108.36,108.42,108.17,108.22,15190.0,99.5144,99.5695,99.3399,99.3858,15190.0
2024-01-31 15:30:00,108.22,108.28,108.05,108.15,17780.0,99.3858,99.4409,99.2297,99.3215,17780.0
2024-01-31 15:35:00,108.13,108.33,108.09,108.28,17413.0,99.3031,99.4868,99.2664,99.4409,17413.0
2024-01-31 15:40:00,108.28,108.42,108.16,108.26,27275.0,99.4409,99.5695,99.3307,99.4225,27275.0
2024-01-31 15:45:00,108.24,108.47,108.24,108.45,42049.0,99.4042,99.6154,99.4042,99.597,42049.0
2024-01-31 15:50:00,108.47,108.61,108.36,108.51,81068.0,99.6154,99.744,99.5144,99.6521,81068.0
2024-01-31 15:55:00,108.51,108.57,108.25,108.25,175508.0,99.6521,99.7072,99.4133,99.4133,175508.0
2024-02-01 09:30:00,107.97,108.49,107.82,108.23,34564.0,99.1562,99.6337,99.0184,99.395,34564.0
2024-02-01 09:35:00,108.23,108.46,108.04,108.46,11105.0,99.395,99.6062,99.2205,99.6062,11105.0
2024-02-01 09:40:00,108.38,108.62,108.12,108.58,10067.0,99.5327,99.7531,99.294,99.7164,10067.0
2024-02-01 09:45:00,108.64,108.93,108.56,108.63,19506.0,99.7715,100.0378,99.698,99.7623,19506.0
2024-02-01 09:50:00,108.52,108.76,108.27,108.47,15761.0,99.6613,99.8817,99.4317,99.6154,15761.0
2024-02-01 09:55:00,108.47,108.52,108.13,108.52,14459.0,99.6154,99.6613,99.3031,99.6613,14459.0
2024-02-01 10:00:00,108.31,108.41,107.9,108.36,19173.0,99.4684,99.5603,99.0919,99.5144,19173.0
2024-02-01 10:05:00,108.41,108.67,108.26,108.65,10601.0,99.5603,99.7991,99.4225,99.7807,10601.0
2024-02-01 10:10:00,108.68,108.73,108.56,108.7,13799.0,99.8082,99.8542,99.698,99.8266,13799.0
2024-02-01 10:15:00,108.7,108.86,108.47,108.58,13970.0,99.8266,99.9735,99.6154,99.7164,13970.0
2024-02-01 10:20:00,108.52,108.57,108.13,108.23,14415.0,99.6613,99.7072,99.3031,99.395,14415.0
2024-02-01 10:25:00,108.23,108.32,108.1,108.22,9439.0,99.395,99.4776,99.2756,99.3858,9439.0
2024-02-01 10:30:00,108.2,108.39,108.02,108.33,9923.0,99.3674,99.5419,99.2021,99.4868,9923.0
2024-02-01 10:35:00,108.41,108.53,108.23,108.29,10589.0,99.5603,99.6705,99.395,99.4501,10589.0
2024-02-01 10:40:00,108.29,108.33,108.13,108.28,12238.0,99.4501,99.4868,99.3031,99.4409,12238.0
2024-02-01 10:45:00,108.3,108.38,108.22,108.24,12265.0,99.4593,99.5327,99.3858,99.4042,12265.0
2024-02-01 10:50:00,108.2,108.24,108.02,108.05,10880.0,99.3674,99.4042,99.2021,99.2297,10880.0
2024-02-01 10:55:00,108.05,108.18,107.96,107.96,12056.0,99.2297,99.3491,99.147,99.147,12056.0
2024-02-01 11:00:00,107.98,108.24,107.92,108.22,13312.0,99.1654,99.4042,99.1103,99.3858,13312.0
2024-02-01 11:05:00,108.22,108.35,108.14,108.31,13036.0,99.3858,99.5052,99.3123,99.4684,13036.0
2024-02-01 11:10:00,108.31,108.41,108.13,108.26,22029.0,99.4684,99.5603,99.3031,99.4225,22029.0
2024-02-01 11:15:00,108.23,108.37,108.21,108.22,9516.0,99.395,99.5235,99.3766,99.3858,9516.0
2024-02-01 11:20:00,108.2,108.35,108.19,108.32,9010.0,99.3674,99.5052,99.3582,99.4776,9010.0
2024-02-01 11:25:00,108.34,108.6,108.34,108.6,14610.0,99.496,99.7348,99.496,99.7348,14610.0
2024-02-01 11:30:00,108.59,108.96,108.58,108.88,23032.0,99.7256,100.0654,99.7164,99.9919,23032.0
2024-02-01 11:35:00,108.91,109.28,108.89,109.28,41021.0,100.0195,100.3593,100.0011,100.3593,41021.0
2024-02-01 11:40:00,109.28,109.62,109.27,109.59,10631.0,100.3593,100.6715,100.3501,100.644,10631.0
2024-02-01 11:45:00,109.61,109.86,109.6,109.86,11713.0,100.6623,100.8919,100.6531,100.8919,11713.0
2024-02-01 11:50:00,109.86,109.93,109.77,109.92,18460.0,100.8919,100.9562,100.8093,100.947,18460.0
2024-02-01 11:55:00,109.89,109.93,109.65,109.78,12782.0,100.9195,100.9562,100.6991,100.8184,12782.0
2024-02-01 12:00:00,109.78,110.08,109.72,110.05,17398.0,100.8184,101.094,100.7633,101.0664,17398.0
2024-02-01 12:05:00,110.06,110.14,109.96,110.05,17940.0,101.0756,101.1491,100.9837,101.0664,17940.0
2024-02-01 12:10:00,110.06,110.1,109.74,109.77,19473.0,101.0756,101.1123,100.7817,100.8093,19473.0
2024-02-01 12:15:00,109.76,109.83,109.63,109.78,11106.0,100.8001,100.8644,100.6807,100.8184,11106.0
2024-02-01 12:20:00,109.75,109.75,109.62,109.74,11347.0,100.7909,100.7909,100.6715,100.7817,11347.0
2024-02-01 12:25:00,109.75,109.8,109.69,109.8,11510.0,100.7909,100.8368,100.7358,100.8368,11510.0
2024-02-01 12:30:00,109.78,109.97,109.75,109.97,12109.0,100.8184,100.9929,100.7909,100.9929,12109.0
2024-02-01 12:35:00,109.95,109.95,109.72,109.86,10608.0,100.9746,100.9746,100.7633,100.8919,10608.0
2024-02-01 12:40:00,109.85,110.02,109.74,110.0,12452.0,100.8827,101.0389,100.7817,101.0205,12452.0
2024-02-01 12:45:00,110.0,110.56,109.98,110.56,13711.0,101.0205,101.5348,101.0021,101.5348,13711.0
2024-02-01 12:50:00,110.52,110.98,110.5,110.95,26679.0,101.498,101.9205,101.4797,101.8929,26679.0
2024-02-01 12:55:00,110.95,110.95,110.53,110.65,27246.0,101.8929,101.8929,101.5072,101.6174,27246.0
2024-02-01 13:00:00,110.65,110.74,110.29,110.29,16895.0,101.6174,101.7001,101.2868,101.2868,16895.0
2024-02-01 13:05:00,110.28,110.36,110.05,110.16,10371.0,101.2776,101.3511,101.0664,101.1674,10371.0
2024-02-01 13:10:00,110.15,110.36,110.07,110.21,11987.0,101.1582,101.3511,101.0848,101.2133,11987.0
2024-02-01 13:15:00,110.21,110.23,110.13,110.23,13025.0,101.2133,101.2317,101.1399,101.2317,13025.0
2024-02-01 13:20:00,110.25,110.28,110.18,110.25,11648.0,101.2501,101.2776,101.1858,101.2501,11648.0
2024-02-01 13:25:00,110.23,110.3,110.16,110.2,8229.0,101.2317,101.296,101.1674,101.2042,8229.0
2024-02-01 13:30:00,110.2,110.38,110.19,110.24,16386.0,101.2042,101.3695,101.195,101.2409,16386.0
2024-02-01 13:35:00,110.24,110.24,109.96,110.08,17834.0,101.2409,101.2409,100.9837,101.094,17834.0
2024-02-01 13:40:00,110.05,110.18,110.02,110.16,7746.0,101.0664,101.1858,101.0389,101.1674,7746.0
2024-02-01 13:45:00,110.18,110.22,109.93,109.95,7855.0,101.1858,101.2225,100.9562,100.9746,7855.0
2024-02-01 13:50:00,109.91,110.1,109.89,110.08,10723.0,100.9378,101.1123,100.9195,101.094,10723.0
2024-02-01 13:55:00,110.09,110.3,110.08,110.27,13006.0,101.1031,101.296,101.094,101.2684,13006.0
2024-02-01 14:00:00,110.3,110.44,110.28,110.44,8357.0,101.296,101.4246,101.2776,101.4246,8357.0
2024-02-01 14:05:00,110.43,110.47,110.29,110.33,10982.0,101.4154,101.4521,101.2868,101.3235,10982.0
2024-02-01 14:10:00,110.33,110.35,110.19,110.19,12362.0,101.3235,101.3419,101.195,101.195,12362.0
2024-02-01 14:15:00,110.2,110.33,110.2,110.27,9570.0,101.2042,101.3235,101.2042,101.2684,9570.0
2024-02-01 14:20:00,110.28,110.31,110.22,110.25,12088.0,101.2776,101.3052,101.2225,101.2501,12088.0
2024-02-01 14:25:00,110.25,110.25,110.05,110.06,14888.0,101.2501,101.2501,101.0664,101.0756,14888.0
2024-02-01 14:30:00,110.06,110.1,109.84,109.85,13070.0,101.0756,101.1123,100.8735,100.8827,13070.0
2024-02-01 14:35:00,109.84,110.01,109.83,109.97,11762.0,100.8735,101.0297,100.8644,100.9929,11762.0
2024-02-01 14:40:00,110.0,110.2,110.0,110.2,10487.0,101.0205,101.2042,101.0205,101.2042,10487.0
2024-02-01 14:45:00,110.22,110.34,110.2,110.32,13276.0,101.2225,101.3327,101.2042,101.3144,13276.0
2024-02-01 14:50:00,110.33,110.41,110.22,110.23,13292.0,101.3235,101.397,101.2225,101.2317,13292.0
2024-02-01 14:55:00,110.24,110.3,110.23,110.29,9417.0,101.2409,101.296,101.2317,101.2868,9417.0
2024-02-01 15:00:00,110.3,110.32,110.16,110.31,17547.0,101.296,101.3144,101.1674,101.3052,17547.0
2024-02-01 15:05:00,110.32,110.39,110.22,110.32,16806.0,101.3144,101.3786,101.2225,101.3144,16806.0
2024-02-01 15:10:00,110.3,110.36,110.23,110.36,16245.0,101.296,101.3511,101.2317,101.3511,16245.0
2024-02-01 15:15:00,110.39,110.55,110.39,110.52,12616.0,101.3786,101.5256,101.3786,101.498,12616.0
2024-02-01 15:20:00,110.5,110.52,110.39,110.44,16711.0,101.4797,101.498,101.3786,101.4246,16711.0
2024-02-01 15:25:00,110.44,110.55,110.41,110.52,15726.0,101.4246,101.5256,101.397,101.498,15726.0
2024-02-01 15:30:00,110.54,110.61,110.42,110.46,19715.0,101.5164,101.5807,101.4062,101.4429,19715.0
2024-02-01 15:35:00,110.46,110.62,110.45,110.62,20543.0,101.4429,101.5899,101.4337,101.5899,20543.0
2024-02-01 15:40:00,110.6,110.75,110.57,110.74,43322.0,101.5715,101.7093,101.544,101.7001,43322.0
2024-02-01 15:45:00,110.72,110.89,110.72,110.81,76410.0,101.6817,101.8378,101.6817,101.7644,76410.0
2024-02-01 15:50:00,110.81,110.88,110.62,110.68,87217.0,101.7644,101.8286,101.5899,101.645,87217.0
2024-02-01 15:55:00,110.68,111.11,110.68,111.05,149221.0,101.645,102.0399,101.645,101.9848,149221.0
2024-02-02 09:30:00,109.44,109.77,107.98,108.0,55428.0,100.5062,100.8093,99.1654,99.1837,55428.0
2024-02-02 09:35:00,108.03,108.39,107.76,107.81,29359.0,99.2113,99.5419,98.9633,99.0093,29359.0
2024-02-02 09:40:00,107.72,107.84,107.17,107.58,32108.0,98.9266,99.0368,98.4215,98.798,32108.0
2024-02-02 09:45:00,107.36,107.82,107.05,107.19,38231.0,98.596,99.0184,98.3113,98.4399,38231.0
2024-02-02 09:50:00,107.21,107.72,107.05,107.71,36392.0,98.4582,98.9266,98.3113,98.9174,36392.0
2024-02-02 09:55:00,107.65,107.86,106.7,106.88,29307.0,98.8623,99.0552,97.9899,98.1552,29307.0
2024-02-02 10:00:00,106.88,106.88,106.45,106.75,30019.0,98.1552,98.1552,97.7603,98.0358,30019.0
2024-02-02 10:05:00,106.66,106.71,105.94,106.45,39270.0,97.9531,97.9991,97.2919,97.7603,39270.0
2024-02-02 10:10:00,106.36,106.81,106.28,106.67,15393.0,97.6776,98.0909,97.6042,97.9623,15393.0
2024-02-02 10:15:00,106.62,106.91,106.35,106.85,28416.0,97.9164,98.1827,97.6684,98.1276,28416.0
2024-02-02 10:20:00,106.8,107.13,106.74,107.06,50959.0,98.0817,98.3848,98.0266,98.3205,50959.0
2024-02-02 10:25:00,107.11,107.31,106.97,107.24,40460.0,98.3664,98.5501,98.2378,98.4858,40460.0
2024-02-02 10:30:00,107.25,107.55,107.25,107.37,33143.0,98.495,98.7705,98.495,98.6052,33143.0
2024-02-02 10:35:00,107.43,107.63,107.27,107.63,12219.0,98.6603,98.844,98.5133,98.844,12219.0
2024-02-02 10:40:00,107.65,108.02,107.57,108.01,22697.0,98.8623,99.2021,98.7888,99.1929,22697.0
2024-02-02 10:45:00,108.03,108.17,107.2,107.3,26584.0,99.2113,99.3399,98.4491,98.5409,26584.0
2024-02-02 10:50:00,107.34,107.43,107.15,107.2,13974.0,98.5776,98.6603,98.4031,98.4491,13974.0
2024-02-02 10:55:00,107.2,107.55,107.13,107.55,15373.0,98.4491,98.7705,98.3848,98.7705,15373.0
2024-02-02 11:00:00,107.56,107.88,107.56,107.63,21270.0,98.7797,99.0735,98.7797,98.844,21270.0
2024-02-02 11:05:00,107.64,107.74,107.38,107.5,14477.0,98.8531,98.945,98.6144,98.7246,14477.0
2024-02-02 11:10:00,107.52,107.76,107.41,107.49,17635.0,98.7429,98.9633,98.6419,98.7154,17635.0
2024-02-02 11:15:00,107.52,107.73,107.5,107.56,12787.0,98.7429,98.9358,98.7246,98.7797,12787.0
2024-02-02 11:20:00,107.53,107.62,107.38,107.62,11749.0,98.7521,98.8348,98.6144,98.8348,11749.0
2024-02-02 11:25:00,107.6,107.64,107.37,107.57,12050.0,98.8164,98.8531,98.6052,98.7888,12050.0
2024-02-02 11:30:00,107.59,107.8,107.59,107.8,11560.0,98.8072,99.0001,98.8072,99.0001,11560.0
2024-02-02 11:35:00,107.79,107.91,107.7,107.87,14872.0,98.9909,99.1011,98.9082,99.0644,14872.0
2024-02-02 11:40:00,107.91,108.0,107.88,107.95,23968.0,99.1011,99.1837,99.0735,99.1378,23968.0
2024-02-02 11:45:00,107.93,107.95,107.69,107.79,17150.0,99.1195,99.1378,98.8991,98.9909,17150.0
2024-02-02 11:50:00,107.83,107.97,107.62,107.62,17190.0,99.0276,99.1562,98.8348,98.8348,17190.0
2024-02-02 11:55:00,107.59,107.61,107.31,107.45,13526.0,98.8072,98.8256,98.5501,98.6786,13526.0
2024-02-02 12:00:00,107.43,107.56,107.27,107.29,14402.0,98.6603,98.7797,98.5133,98.5317,14402.0
2024-02-02 12:05:00,107.29,107.4,107.28,107.33,13239.0,98.5317,98.6327,98.5225,98.5684,13239.0
2024-02-02 12:10:00,107.33,107.54,107.28,107.4,14697.0,98.5684,98.7613,98.5225,98.6327,14697.0
2024-02-02 12:15:00,107.39,107.46,107.3,107.42,9453.0,98.6235,98.6878,98.5409,98.6511,9453.0
2024-02-02 12:20:00,107.4,107.43,107.21,107.4,11174.0,98.6327,98.6603,98.4582,98.6327,11174.0
2024-02-02 12:25:00,107.4,107.58,107.31,107.52,10052.0,98.6327,98.798,98.5501,98.7429,10052.0
2024-02-02 12:30:00,107.54,107.65,107.41,107.43,9136.0,98.7613,98.8623,98.6419,98.6603,9136.0
2024-02-02 12:35:00,107.43,107.61,107.4,107.56,11524.0,98.6603,98.8256,98.6327,98.7797,11524.0
2024-02-02 12:40:00,107.59,107.61,107.08,107.09,12715.0,98.8072,98.8256,98.3388,98.348,12715.0
2024-02-02 12:45:00,107.05,107.18,106.91,107.0,14802.0,98.3113,98.4307,98.1827,98.2654,14802.0
2024-02-02 12:50:00,106.98,107.02,106.8,106.87,10718.0,98.247,98.2837,98.0817,98.146,10718.0
2024-02-02 12:55:00,106.81,107.06,106.81,107.06,10054.0,98.0909,98.3205,98.0909,98.3205,10054.0
2024-02-02 13:00:00,107.05,107.07,106.91,107.04,10308.0,98.3113,98.3297,98.1827,98.3021,10308.0
2024-02-02 13:05:00,107.04,107.18,106.85,106.91,9299.0,98.3021,98.4307,98.1276,98.1827,9299.0
2024-02-02 13:10:00,106.92,107.11,106.89,107.07,21859.0,98.1919,98.3664,98.1644,98.3297,21859.0
2024-02-02 13:15:00,107.13,107.42,107.09,107.29,19156.0,98.3848,98.6511,98.348,98.5317,19156.0
2024-02-02 13:20:00,107.3,107.39,107.21,107.38,8453.0,98.5409,98.6235,98.4582,98.6144,8453.0
2024-02-02 13:25:00,107.41,107.41,107.11,107.11,10073.0,98.6419,98.6419,98.3664,98.3664,10073.0
2024-02-02 13:30:00,107.14,107.17,107.06,107.11,6078.0,98.394,98.4215,98.3205,98.3664,6078.0
2024-02-02 13:35:00,107.14,107.31,107.1,107.3,10549.0,98.394,98.5501,98.3572,98.5409,10549.0
2024-02-02 13:40:00,107.29,107.35,107.13,107.25,13785.0,98.5317,98.5868,98.3848,98.495,13785.0
2024-02-02 13:45:00,107.23,107.51,107.22,107.5,30847.0,98.4766,98.7337,98.4674,98.7246,30847.0
2024-02-02 13:50:00,107.53,107.62,107.38,107.41,16271.0,98.7521,98.8348,98.6144,98.6419,16271.0
2024-02-02 13:55:00,107.43,107.5,107.37,107.44,16375.0,98.6603,98.7246,98.6052,98.6695,16375.0
2024-02-02 14:00:00,107.45,107.66,107.45,107.58,52379.0,98.6786,98.8715,98.6786,98.798,52379.0
2024-02-02 14:05:00,107.58,107.75,107.53,107.55,18201.0,98.798,98.9542,98.7521,98.7705,18201.0
2024-02-02 14:10:00,107.55,107.82,107.52,107.72,14236.0,98.7705,99.0184,98.7429,98.9266,14236.0
2024-02-02 14:15:00,107.73,107.87,107.68,107.81,26014.0,98.9358,99.0644,98.8899,99.0093,26014.0
2024-02-02 14:20:00,107.83,107.85,107.63,107.83,15937.0,99.0276,99.046,98.844,99.0276,15937.0
2024-02-02 14:25:00,107.85,108.02,107.74,108.0,24104.0,99.046,99.2021,98.945,99.1837,24104.0
2024-02-02 14:30:00,108.0,108.18,108.0,108.17,26875.0,99.1837,99.3491,99.1837,99.3399,26875.0
2024-02-02 14:35:00,108.2,108.31,108.14,108.31,13013.0,99.3674,99.4684,99.3123,99.4684,13013.0
2024-02-02 14:40:00,108.32,108.47,108.31,108.42,17538.0,99.4776,99.6154,99.4684,99.5695,17538.0
2024-02-02 14:45:00,108.42,108.55,108.4,108.42,16011.0,99.5695,99.6888,99.5511,99.5695,16011.0
2024-02-02 14:50:00,108.43,108.52,108.3,108.51,16831.0,99.5786,99.6613,99.4593,99.6521,16831.0
2024-02-02 14:55:00,108.53,108.69,108.48,108.57,25880.0,99.6705,99.8174,99.6246,99.7072,25880.0
2024-02-02 15:00:00,108.57,108.69,108.52,108.67,25311.0,99.7072,99.8174,99.6613,99.7991,25311.0
2024-02-02 15:05:00,108.67,108.77,108.65,108.76,32098.0,99.7991,99.8909,99.7807,99.8817,32098.0
2024-02-02 15:10:00,108.77,108.85,108.72,108.75,25984.0,99.8909,99.9644,99.845,99.8725,25984.0
2024-02-02 15:15:00,108.75,108.89,108.74,108.81,21211.0,99.8725,100.0011,99.8633,99.9276,21211.0
2024-02-02 15:20:00,108.82,108.87,108.69,108.82,27797.0,99.9368,99.9827,99.8174,99.9368,27797.0
2024-02-02 15:25:00,108.83,108.99,108.83,108.96,26916.0,99.946,100.0929,99.946,100.0654,26916.0
2024-02-02 15:30:00,108.98,108.98,108.66,108.72,24551.0,100.0837,100.0837,99.7899,99.845,24551.0
2024-02-02 15:35:00,108.7,108.71,108.54,108.57,26434.0,99.8266,99.8358,99.6797,99.7072,26434.0
2024-02-02 15:40:00,108.57,108.6,108.33,108.33,33287.0,99.7072,99.7348,99.4868,99.4868,33287.0
2024-02-02 15:45:00,108.31,108.37,108.14,108.19,48208.0,99.4684,99.5235,99.3123,99.3582,48208.0
2024-02-02 15:50:00,108.17,108.38,108.1,108.38,68349.0,99.3399,99.5327,99.2756,99.5327,68349.0
2024-02-02 15:55:00,108.42,108.44,108.15,108.29,164694.0,99.5695,99.5878,99.3215,99.4501,164694.0
2024-02-05 09:30:00,106.86,107.18,105.94,106.15,31620.0,98.1368,98.4307,97.2919,97.4848,31620.0
2024-02-05 09:35:00,106.15,106.7,106.03,106.6,15368.0,97.4848,97.9899,97.3746,97.898,15368.0
2024-02-05 09:40:00,106.69,106.69,106.45,106.5,22853.0,97.9807,97.9807,97.7603,97.8062,22853.0
2024-02-05 09:45:00,106.64,106.69,106.22,106.66,10248.0,97.9348,97.9807,97.5491,97.9531,10248.0
2024-02-05 09:50:00,106.77,106.78,106.16,106.51,9111.0,98.0542,98.0633,97.4939,97.8154,9111.0
2024-02-05 09:55:00,106.58,106.67,106.47,106.62,12234.0,97.8797,97.9623,97.7786,97.9164,12234.0
2024-02-05 10:00:00,106.62,106.74,106.07,106.17,40139.0,97.9164,98.0266,97.4113,97.5031,40139.0
2024-02-05 10:05:00,106.07,106.19,105.78,105.88,23309.0,97.4113,97.5215,97.145,97.2368,23309.0
2024-02-05 10:10:00,105.9,106.05,105.71,105.87,106267.0,97.2552,97.3929,97.0807,97.2276,106267.0
2024-02-05 10:15:00,105.91,105.99,105.52,105.62,7351.0,97.2644,97.3378,96.9062,96.998,7351.0
2024-02-05 10:20:00,105.59,105.6,105.22,105.26,26815.0,96.9705,96.9797,96.6307,96.6674,26815.0
2024-02-05 10:25:00,105.29,105.46,105.23,105.3,25607.0,96.695,96.8511,96.6399,96.7042,25607.0
2024-02-05 10:30:00,105.29,105.52,105.26,105.45,18326.0,96.695,96.9062,96.6674,96.8419,18326.0
2024-02-05 10:35:00,105.45,105.79,105.43,105.79,21053.0,96.8419,97.1542,96.8235,97.1542,21053.0
2024-02-05 10:40:00,105.79,105.89,105.69,105.76,26264.0,97.1542,97.246,97.0623,97.1266,26264.0
2024-02-05 10:45:00,105.68,105.83,105.61,105.72,16932.0,97.0531,97.1909,96.9888,97.0899,16932.0
2024-02-05 10:50:00,105.72,105.87,105.59,105.59,30154.0,97.0899,97.2276,96.9705,96.9705,30154.0
2024-02-05 10:55:00,105.57,105.59,105.28,105.44,18683.0,96.9521,96.9705,96.6858,96.8327,18683.0
2024-02-05 11:00:00,105.45,105.51,105.37,105.46,11305.0,96.8419,96.897,96.7684,96.8511,11305.0
2024-02-05 11:05:00,105.47,105.55,105.32,105.48,17423.0,96.8603,96.9337,96.7225,96.8695,17423.0
2024-02-05 11:10:00,105.48,105.63,105.46,105.6,10784.0,96.8695,97.0072,96.8511,96.9797,10784.0
2024-02-05 11:15:00,105.59,105.6,105.46,105.57,8635.0,96.9705,96.9797,96.8511,96.9521,8635.0
2024-02-05 11:20:00,105.54,105.56,105.41,105.56,21075.0,96.9246,96.9429,96.8052,96.9429,21075.0
2024-02-05 11:25:00,105.55,105.63,105.44,105.48,6404.0,96.9337,97.0072,96.8327,96.8695,6404.0
2024-02-05 11:30:00,105.52,105.55,105.37,105.48,18212.0,96.9062,96.9337,96.7684,96.8695,18212.0
2024-02-05 11:35:00,105.46,105.52,105.37,105.4,16853.0,96.8511,96.9062,96.7684,96.796,16853.0
2024-02-05 11:40:00,105.35,105.4,105.3,105.37,21638.0,96.7501,96.796,96.7042,96.7684,21638.0
2024-02-05 11:45:00,105.37,105.39,105.16,105.21,15339.0,96.7684,96.7868,96.5756,96.6215,15339.0
2024-02-05 11:50:00,105.19,105.2,105.07,105.07,18145.0,96.6031,96.6123,96.4929,96.4929,18145.0
2024-02-05 11:55:00,105.06,105.26,105.05,105.2,8540.0,96.4837,96.6674,96.4746,96.6123,8540.0
2024-02-05 12:00:00,105.16,105.21,104.96,105.16,14851.0,96.5756,96.6215,96.3919,96.5756,14851.0
2024-02-05 12:05:00,105.13,105.22,105.11,105.21,7305.0,96.548,96.6307,96.5297,96.6215,7305.0
2024-02-05 12:10:00,105.18,105.45,105.18,105.37,10077.0,96.5939,96.8419,96.5939,96.7684,10077.0
2024-02-05 12:15:00,105.37,105.39,105.25,105.25,9848.0,96.7684,96.7868,96.6582,96.6582,9848.0
2024-02-05 12:20:00,105.25,105.25,105.07,105.2,11932.0,96.6582,96.6582,96.4929,96.6123,11932.0
2024-02-05 12:25:00,105.2,105.24,105.15,105.22,4531.0,96.6123,96.6491,96.5664,96.6307,4531.0
2024-02-05 12:30:00,105.23,105.3,105.03,105.03,9361.0,96.6399,96.7042,96.4562,96.4562,9361.0
2024-02-05 12:35:00,105.05,105.11,104.99,105.09,8505.0,96.4746,96.5297,96.4195,96.5113,8505.0
2024-02-05 12:40:00,105.06,105.17,105.03,105.12,8228.0,96.4837,96.5848,96.4562,96.5388,8228.0
2024-02-05 12:45:00,105.12,105.18,105.04,105.17,8127.0,96.5388,96.5939,96.4654,96.5848,8127.0
2024-02-05 12:50:00,105.18,105.22,105.1,105.11,5010.0,96.5939,96.6307,96.5205,96.5297,5010.0
2024-02-05 12:55:00,105.11,105.24,105.11,105.2,5289.0,96.5297,96.6491,96.5297,96.6123,5289.0
2024-02-05 13:00:00,105.18,105.21,105.05,105.08,9830.0,96.5939,96.6215,96.4746,96.5021,9830.0
2024-02-05 13:05:00,105.07,105.14,105.06,105.08,6399.0,96.4929,96.5572,96.4837,96.5021,6399.0
2024-02-05 13:10:00,105.08,105.18,105.07,105.14,11134.0,96.5021,96.5939,96.4929,96.5572,11134.0
2024-02-05 13:15:00,105.11,105.24,105.07,105.16,12208.0,96.5297,96.6491,96.4929,96.5756,12208.0
2024-02-05 13:20:00,105.15,105.22,105.04,105.05,8191.0,96.5664,96.6307,96.4654,96.4746,8191.0
2024-02-05 13:25:00,105.04,105.09,104.95,104.98,12611.0,96.4654,96.5113,96.3827,96.4103,12611.0
2024-02-05 13:30:00,104.99,105.17,104.98,105.13,10905.0,96.4195,96.5848,96.4103,96.548,10905.0
2024-02-05 13:35:00,105.16,105.19,105.08,105.14,7487.0,96.5756,96.6031,96.5021,96.5572,7487.0
2024-02-05 13:40:00,105.12,105.16,105.06,105.12,8594.0,96.5388,96.5756,96.4837,96.5388,8594.0
2024-02-05 13:45:00,105.14,105.24,105.09,105.12,8502.0,96.5572,96.6491,96.5113,96.5388,8502.0
2024-02-05 13:50:00,105.13,105.17,105.08,105.08,5939.0,96.548,96.5848,96.5021,96.5021,5939.0
2024-02-05 13:55:00,105.09,105.14,105.04,105.1,10447.0,96.5113,96.5572,96.4654,96.5205,10447.0
2024-02-05 14:00:00,105.1,105.13,105.01,105.01,8324.0,96.5205,96.548,96.4378,96.4378,8324.0
2024-02-05 14:05:00,105.03,105.16,104.98,105.14,9534.0,96.4562,96.5756,96.4103,96.5572,9534.0
2024-02-05 14:10:00,105.14,105.18,105.06,105.07,13937.0,96.5572,96.5939,96.4837,96.4929,13937.0
2024-02-05 14:15:00,105.04,105.12,105.03,105.12,9566.0,96.4654,96.5388,96.4562,96.5388,9566.0
2024-02-05 14:20:00,105.11,105.3,105.11,105.24,12116.0,96.5297,96.7042,96.5297,96.6491,12116.0
2024-02-05 14:25:00,105.24,105.43,105.22,105.35,12231.0,96.6491,96.8235,96.6307,96.7501,12231.0
2024-02-05 14:30:00,105.35,105.55,105.33,105.53,31660.0,96.7501,96.9337,96.7317,96.9154,31660.0
2024-02-05 14:35:00,105.53,105.63,105.49,105.61,11438.0,96.9154,97.0072,96.8786,96.9888,11438.0
2024-02-05 14:40:00,105.62,105.84,105.62,105.75,18386.0,96.998,97.2001,96.998,97.1174,18386.0
2024-02-05 14:45:00,105.76,105.78,105.67,105.76,28377.0,97.1266,97.145,97.0439,97.1266,28377.0
2024-02-05 14:50:00,105.75,105.76,105.53,105.56,14427.0,97.1174,97.1266,96.9154,96.9429,14427.0
2024-02-05 14:55:00,105.56,105.59,105.42,105.48,11485.0,96.9429,96.9705,96.8144,96.8695,11485.0
2024-02-05 15:00:00,105.46,105.46,105.33,105.37,16372.0,96.8511,96.8511,96.7317,96.7684,16372.0
2024-02-05 15:05:00,105.38,105.52,105.37,105.49,17760.0,96.7776,96.9062,96.7684,96.8786,17760.0
2024-02-05 15:10:00,105.51,105.66,105.5,105.58,18050.0,96.897,97.0348,96.8878,96.9613,18050.0
2024-02-05 15:15:00,105.59,105.78,105.54,105.64,14826.0,96.9705,97.145,96.9246,97.0164,14826.0
2024-02-05 15:20:00,105.64,105.72,105.59,105.67,29135.0,97.0164,97.0899,96.9705,97.0439,29135.0
2024-02-05 15:25:00,105.68,105.75,105.66,105.74,12050.0,97.0531,97.1174,97.0348,97.1082,12050.0
2024-02-05 15:30:00,105.75,105.93,105.75,105.9,61630.0,97.1174,97.2827,97.1174,97.2552,61630.0
2024-02-05 15:35:00,105.89,105.92,105.67,105.67,28836.0,97.246,97.2735,97.0439,97.0439,28836.0
2024-02-05 15:40:00,105.68,105.68,105.51,105.55,18158.0,97.0531,97.0531,96.897,96.9337,18158.0
2024-02-05 15:45:00,105.54,105.7,105.46,105.46,37965.0,96.9246,97.0715,96.8511,96.8511,37965.0
2024-02-05 15:50:00,105.45,105.71,105.43,105.7,65276.0,96.8419,97.0807,96.8235,97.0715,65276.0
2024-02-05 15:55:00,105.69,105.86,105.56,105.59,156740.0,97.0623,97.2184,96.9429,96.9705,156740.0
2024-02-06 09:30:00,105.44,106.13,105.01,105.98,22341.0,96.8327,97.4664,96.4378,97.3286,22341.0
2024-02-06 09:35:00,106.02,106.32,105.93,106.11,15048.0,97.3654,97.6409,97.2827,97.448,15048.0
2024-02-06 09:40:00,106.2,106.59,106.07,106.5,7501.0,97.5307,97.8888,97.4113,97.8062,7501.0
2024-02-06 09:45:00,106.62,106.62,106.04,106.23,15358.0,97.9164,97.9164,97.3837,97.5582,15358.0
2024-02-06 09:50:00,106.32,106.65,106.1,106.4,65070.0,97.6409,97.9439,97.4388,97.7144,65070.0
2024-02-06 09:55:00,106.47,106.49,106.17,106.17,13970.0,97.7786,97.797,97.5031,97.5031,13970.0
2024-02-06 10:00:00,106.2,106.43,106.16,106.32,29147.0,97.5307,97.7419,97.4939,97.6409,29147.0
2024-02-06 10:05:00,106.32,106.83,106.25,106.83,63077.0,97.6409,98.1093,97.5766,98.1093,63077.0
2024-02-06 10:10:00,106.8,106.9,106.15,106.31,31072.0,98.0817,98.1735,97.4848,97.6317,31072.0
2024-02-06 10:15:00,106.26,106.44,106.24,106.44,9751.0,97.5858,97.7511,97.5674,97.7511,9751.0
2024-02-06 10:20:00,106.4,106.43,106.16,106.24,9270.0,97.7144,97.7419,97.4939,97.5674,9270.0
2024-02-06 10:25:00,106.25,106.41,106.04,106.23,8581.0,97.5766,97.7235,97.3837,97.5582,8581.0
2024-02-06 10:30:00,106.2,106.24,106.09,106.18,5554.0,97.5307,97.5674,97.4297,97.5123,5554.0
2024-02-06 10:35:00,106.17,106.61,106.16,106.4,89093.0,97.5031,97.9072,97.4939,97.7144,89093.0
2024-02-06 10:40:00,106.4,106.71,106.37,106.63,15467.0,97.7144,97.9991,97.6868,97.9256,15467.0
2024-02-06 10:45:00,106.66,106.76,106.6,106.63,13702.0,97.9531,98.045,97.898,97.9256,13702.0
2024-02-06 10:50:00,106.63,106.78,106.58,106.78,12006.0,97.9256,98.0633,97.8797,98.0633,12006.0
2024-02-06 10:55:00,106.77,106.8,106.45,106.49,16590.0,98.0542,98.0817,97.7603,97.797,16590.0
2024-02-06 11:00:00,106.5,106.69,106.44,106.67,35651.0,97.8062,97.9807,97.7511,97.9623,35651.0
2024-02-06 11:05:00,106.67,106.82,106.64,106.7,19929.0,97.9623,98.1001,97.9348,97.9899,19929.0
2024-02-06 11:10:00,106.71,107.02,106.71,107.02,26522.0,97.9991,98.2837,97.9991,98.2837,26522.0
2024-02-06 11:15:00,107.06,107.17,107.0,107.16,15744.0,98.3205,98.4215,98.2654,98.4123,15744.0
2024-02-06 11:20:00,107.19,107.43,107.09,107.4,18615.0,98.4399,98.6603,98.348,98.6327,18615.0
2024-02-06 11:25:00,107.41,107.61,107.33,107.34,27995.0,98.6419,98.8256,98.5684,98.5776,27995.0
2024-02-06 11:30:00,107.31,107.35,107.22,107.27,18234.0,98.5501,98.5868,98.4674,98.5133,18234.0
2024-02-06 11:35:00,107.25,107.27,107.14,107.2,20239.0,98.495,98.5133,98.394,98.4491,20239.0
2024-02-06 11:40:00,107.19,107.2,106.94,107.06,21717.0,98.4399,98.4491,98.2103,98.3205,21717.0
2024-02-06 11:45:00,107.08,107.15,106.87,107.15,16207.0,98.3388,98.4031,98.146,98.4031,16207.0
2024-02-06 11:50:00,107.14,107.26,107.07,107.2,29178.0,98.394,98.5042,98.3297,98.4491,29178.0
2024-02-06 11:55:00,107.24,107.25,107.09,107.11,11635.0,98.4858,98.495,98.348,98.3664,11635.0
2024-02-06 12:00:00,107.12,107.29,107.12,107.2,17009.0,98.3756,98.5317,98.3756,98.4491,17009.0
2024-02-06 12:05:00,107.2,107.31,107.15,107.19,6569.0,98.4491,98.5501,98.4031,98.4399,6569.0
2024-02-06 12:10:00,107.17,107.2,107.02,107.1,4419.0,98.4215,98.4491,98.2837,98.3572,4419.0
2024-02-06 12:15:00,107.09,107.1,106.91,106.98,16167.0,98.348,98.3572,98.1827,98.247,16167.0
2024-02-06 12:20:00,106.98,107.05,106.94,106.95,6799.0,98.247,98.3113,98.2103,98.2195,6799.0
2024-02-06 12:25:00,106.92,107.18,106.92,107.16,10234.0,98.1919,98.4307,98.1919,98.4123,10234.0
2024-02-06 12:30:00,107.17,107.25,107.1,107.25,9081.0,98.4215,98.495,98.3572,98.495,9081.0
2024-02-06 12:35:00,107.25,107.27,107.12,107.23,14552.0,98.495,98.5133,98.3756,98.4766,14552.0
2024-02-06 12:40:00,107.25,107.33,107.17,107.17,12537.0,98.495,98.5684,98.4215,98.4215,12537.0
2024-02-06 12:45:00,107.12,107.25,107.08,107.12,35511.0,98.3756,98.495,98.3388,98.3756,35511.0
2024-02-06 12:50:00,107.12,107.12,106.99,107.03,14700.0,98.3756,98.3756,98.2562,98.2929,14700.0
2024-02-06 12:55:00,107.01,107.27,107.0,107.18,14962.0,98.2746,98.5133,98.2654,98.4307,14962.0
2024-02-06 13:00:00,107.17,107.39,107.16,107.29,21226.0,98.4215,98.6235,98.4123,98.5317,21226.0
2024-02-06 13:05:00,107.32,107.35,107.25,107.33,11462.0,98.5593,98.5868,98.495,98.5684,11462.0
2024-02-06 13:10:00,107.33,107.33,107.22,107.27,7690.0,98.5684,98.5684,98.4674,98.5133,7690.0
2024-02-06 13:15:00,107.24,107.34,107.15,107.15,11860.0,98.4858,98.5776,98.4031,98.4031,11860.0
2024-02-06 13:20:00,107.13,107.28,107.11,107.25,13201.0,98.3848,98.5225,98.3664,98.495,13201.0
2024-02-06 13:25:00,107.24,107.36,107.24,107.29,16146.0,98.4858,98.596,98.4858,98.5317,16146.0
2024-02-06 13:30:00,107.29,107.34,107.22,107.24,9821.0,98.5317,98.5776,98.4674,98.4858,9821.0
2024-02-06 13:35:00,107.24,107.3,107.19,107.27,11069.0,98.4858,98.5409,98.4399,98.5133,11069.0
2024-02-06 13:40:00,107.26,107.26,107.14,107.23,4805.0,98.5042,98.5042,98.394,98.4766,4805.0
2024-02-06 13:45:00,107.23,107.27,107.17,107.26,7084.0,98.4766,98.5133,98.4215,98.5042,7084.0
2024-02-06 13:50:00,107.27,107.31,107.25,107.29,7279.0,98.5133,98.5501,98.495,98.5317,7279.0
2024-02-06 13:55:00,107.29,107.36,107.26,107.27,10595.0,98.5317,98.596,98.5042,98.5133,10595.0
2024-02-06 14:00:00,107.28,107.29,107.1,107.18,8778.0,98.5225,98.5317,98.3572,98.4307,8778.0
2024-02-06 14:05:00,107.18,107.18,106.92,106.99,5247.0,98.4307,98.4307,98.1919,98.2562,5247.0
2024-02-06 14:10:00,106.96,106.97,106.78,106.84,6793.0,98.2286,98.2378,98.0633,98.1184,6793.0
2024-02-06 14:15:00,106.86,107.09,106.86,107.09,9257.0,98.1368,98.348,98.1368,98.348,9257.0
2024-02-06 14:20:00,107.1,107.23,107.1,107.22,9992.0,98.3572,98.4766,98.3572,98.4674,9992.0
2024-02-06 14:25:00,107.15,107.17,107.0,107.01,5148.0,98.4031,98.4215,98.2654,98.2746,5148.0
2024-02-06 14:30:00,107.0,107.19,106.98,107.18,6235.0,98.2654,98.4399,98.247,98.4307,6235.0
2024-02-06 14:35:00,107.17,107.2,106.97,106.98,7670.0,98.4215,98.4491,98.2378,98.247,7670.0
2024-02-06 14:40:00,106.95,107.07,106.87,107.06,14173.0,98.2195,98.3297,98.146,98.3205,14173.0
2024-02-06 14:45:00,107.07,107.23,107.07,107.23,10905.0,98.3297,98.4766,98.3297,98.4766,10905.0
2024-02-06 14:50:00,107.24,107.32,107.24,107.29,45419.0,98.4858,98.5593,98.4858,98.5317,45419.0
2024-02-06 14:55:00,107.3,107.47,107.3,107.45,69466.0,98.5409,98.697,98.5409,98.6786,69466.0
2024-02-06 15:00:00,107.45,107.58,107.44,107.53,28083.0,98.6786,98.798,98.6695,98.7521,28083.0
2024-02-06 15:05:00,107.55,107.68,107.54,107.67,27652.0,98.7705,98.8899,98.7613,98.8807,27652.0
2024-02-06 15:10:00,107.69,107.72,107.56,107.67,22876.0,98.8991,98.9266,98.7797,98.8807,22876.0
2024-02-06 15:15:00,107.69,107.77,107.64,107.71,20699.0,98.8991,98.9725,98.8531,98.9174,20699.0
2024-02-06 15:20:00,107.72,107.73,107.46,107.52,24072.0,98.9266,98.9358,98.6878,98.7429,24072.0
2024-02-06 15:25:00,107.55,107.71,107.53,107.64,22871.0,98.7705,98.9174,98.7521,98.8531,22871.0
2024-02-06 15:30:00,107.65,107.66,107.48,107.64,20924.0,98.8623,98.8715,98.7062,98.8531,20924.0
2024-02-06 15:35:00,107.63,107.75,107.61,107.75,23857.0,98.844,98.9542,98.8256,98.9542,23857.0
2024-02-06 15:40:00,107.75,107.84,107.63,107.66,31696.0,98.9542,99.0368,98.844,98.8715,31696.0
2024-02-06 15:45:00,107.67,107.73,107.6,107.63,32056.0,98.8807,98.9358,98.8164,98.844,32056.0
2024-02-06 15:50:00,107.64,107.7,107.35,107.43,60687.0,98.8531,98.9082,98.5868,98.6603,60687.0
2024-02-06 15:55:00,107.42,107.71,107.42,107.62,173751.0,98.6511,98.9174,98.6511,98.8348,173751.0
2024-02-07 09:30:00,107.92,108.0,107.48,107.76,14541.0,99.1103,99.1837,98.7062,98.9633,14541.0
2024-02-07 09:35:00,107.74,107.94,107.71,107.8,6146.0,98.945,99.1286,98.9174,99.0001,6146.0
2024-02-07 09:40:00,107.85,107.91,107.1,107.11,6016.0,99.046,99.1011,98.3572,98.3664,6016.0
2024-02-07 09:45:00,107.16,107.45,106.94,107.44,17678.0,98.4123,98.6786,98.2103,98.6695,17678.0
2024-02-07 09:50:00,107.43,107.58,107.4,107.47,16217.0,98.6603,98.798,98.6327,98.697,16217.0
2024-02-07 09:55:00,107.49,107.61,107.49,107.56,10695.0,98.7154,98.8256,98.7154,98.7797,10695.0
2024-02-07 10:00:00,107.5,107.55,107.42,107.45,15499.0,98.7246,98.7705,98.6511,98.6786,15499.0
2024-02-07 10:05:00,107.44,107.45,107.28,107.33,10160.0,98.6695,98.6786,98.5225,98.5684,10160.0
2024-02-07 10:10:00,107.33,107.59,107.28,107.48,8829.0,98.5684,98.8072,98.5225,98.7062,8829.0
2024-02-07 10:15:00,107.47,107.55,107.44,107.48,11712.0,98.697,98.7705,98.6695,98.7062,11712.0
2024-02-07 10:20:00,107.52,107.56,107.47,107.51,7102.0,98.7429,98.7797,98.697,98.7337,7102.0
2024-02-07 10:25:00,107.5,107.67,107.44,107.65,8610.0,98.7246,98.8807,98.6695,98.8623,8610.0
2024-02-07 10:30:00,107.66,107.78,107.46,107.5,7682.0,98.8715,98.9817,98.6878,98.7246,7682.0
2024-02-07 10:35:00,107.5,107.57,107.38,107.47,8345.0,98.7246,98.7888,98.6144,98.697,8345.0
2024-02-07 10:40:00,107.49,107.51,107.31,107.35,6367.0,98.7154,98.7337,98.5501,98.5868,6367.0
2024-02-07 10:45:00,107.34,107.49,107.28,107.36,9622.0,98.5776,98.7154,98.5225,98.596,9622.0
2024-02-07 10:50:00,107.28,107.3,107.2,107.27,27571.0,98.5225,98.5409,98.4491,98.5133,27571.0
2024-02-07 10:55:00,107.26,107.31,107.17,107.31,13596.0,98.5042,98.5501,98.4215,98.5501,13596.0
2024-02-07 11:00:00,107.35,107.38,107.12,107.2,9124.0,98.5868,98.6144,98.3756,98.4491,9124.0
2024-02-07 11:05:00,107.22,107.37,107.19,107.31,12178.0,98.4674,98.6052,98.4399,98.5501,12178.0
2024-02-07 11:10:00,107.29,107.33,107.16,107.27,22967.0,98.5317,98.5684,98.4123,98.5133,22967.0
2024-02-07 11:15:00,107.3,107.36,107.26,107.33,12415.0,98.5409,98.596,98.5042,98.5684,12415.0
2024-02-07 11:20:00,107.32,107.32,107.04,107.05,13348.0,98.5593,98.5593,98.3021,98.3113,13348.0
2024-02-07 11:25:00,107.07,107.15,106.89,106.94,35363.0,98.3297,98.4031,98.1644,98.2103,35363.0
2024-02-07 11:30:00,106.94,107.04,106.81,107.01,15702.0,98.2103,98.3021,98.0909,98.2746,15702.0
2024-02-07 11:35:00,106.98,107.07,106.95,107.07,11385.0,98.247,98.3297,98.2195,98.3297,11385.0
2024-02-07 11:40:00,107.05,107.08,106.99,107.08,9333.0,98.3113,98.3388,98.2562,98.3388,9333.0
2024-02-07 11:45:00,107.07,107.22,106.98,107.18,41829.0,98.3297,98.4674,98.247,98.4307,41829.0
2024-02-07 11:50:00,107.19,107.23,107.1,107.19,26000.0,98.4399,98.4766,98.3572,98.4399,26000.0
2024-02-07 11:55:00,107.23,107.41,107.22,107.4,6805.0,98.4766,98.6419,98.4674,98.6327,6805.0
2024-02-07 12:00:00,107.4,107.53,107.36,107.49,25907.0,98.6327,98.7521,98.596,98.7154,25907.0
2024-02-07 12:05:00,107.52,107.58,107.44,107.5,32637.0,98.7429,98.798,98.6695,98.7246,32637.0
2024-02-07 12:10:00,107.5,107.54,107.41,107.51,15966.0,98.7246,98.7613,98.6419,98.7337,15966.0
2024-02-07 12:15:00,107.47,107.49,107.3,107.36,17238.0,98.697,98.7154,98.5409,98.596,17238.0
2024-02-07 12:20:00,107.38,107.41,107.26,107.31,14341.0,98.6144,98.6419,98.5042,98.5501,14341.0
2024-02-07 12:25:00,107.3,107.33,107.05,107.14,15311.0,98.5409,98.5684,98.3113,98.394,15311.0
2024-02-07 12:30:00,107.15,107.15,106.71,106.78,15283.0,98.4031,98.4031,97.9991,98.0633,15283.0
2024-02-07 12:35:00,106.76,106.85,106.75,106.85,3129.0,98.045,98.1276,98.0358,98.1276,3129.0
2024-02-07 12:40:00,106.83,106.91,106.83,106.85,3685.0,98.1093,98.1827,98.1093,98.1276,3685.0
2024-02-07 12:45:00,106.84,107.07,106.83,107.04,26326.0,98.1184,98.3297,98.1093,98.3021,26326.0
2024-02-07 12:50:00,107.05,107.28,107.04,107.24,13846.0,98.3113,98.5225,98.3021,98.4858,13846.0
2024-02-07 12:55:00,107.24,107.24,107.1,107.16,10471.0,98.4858,98.4858,98.3572,98.4123,10471.0
2024-02-07 13:00:00,107.18,107.39,107.13,107.22,22472.0,98.4307,98.6235,98.3848,98.4674,22472.0
2024-02-07 13:05:00,107.21,107.31,107.18,107.25,11800.0,98.4582,98.5501,98.4307,98.495,11800.0
2024-02-07 13:10:00,107.28,107.29,107.18,107.23,22820.0,98.5225,98.5317,98.4307,98.4766,22820.0
2024-02-07 13:15:00,107.23,107.29,107.21,107.27,5029.0,98.4766,98.5317,98.4582,98.5133,5029.0
2024-02-07 13:20:00,107.25,107.34,107.22,107.28,7214.0,98.495,98.5776,98.4674,98.5225,7214.0
2024-02-07 13:25:00,107.27,107.43,107.25,107.41,5984.0,98.5133,98.6603,98.495,98.6419,5984.0
2024-02-07 13:30:00,107.42,107.45,107.21,107.27,8192.0,98.6511,98.6786,98.4582,98.5133,8192.0
2024-02-07 13:35:00,107.27,107.27,107.13,107.21,43466.0,98.5133,98.5133,98.3848,98.4582,43466.0
2024-02-07 13:40:00,107.21,107.21,107.09,107.18,15186.0,98.4582,98.4582,98.348,98.4307,15186.0
2024-02-07 13:45:00,107.18,107.21,107.11,107.21,7020.0,98.4307,98.4582,98.3664,98.4582,7020.0
2024-02-07 13:50:00,107.22,107.33,107.22,107.31,7864.0,98.4674,98.5684,98.4674,98.5501,7864.0
2024-02-07 13:55:00,107.32,107.39,107.25,107.36,8781.0,98.5593,98.6235,98.495,98.596,8781.0
2024-02-07 14:00:00,107.36,107.47,107.36,107.42,11781.0,98.596,98.697,98.596,98.6511,11781.0
2024-02-07 14:05:00,107.43,107.45,107.36,107.41,9350.0,98.6603,98.6786,98.596,98.6419,9350.0
2024-02-07 14:10:00,107.39,107.52,107.39,107.42,15964.0,98.6235,98.7429,98.6235,98.6511,15964.0
2024-02-07 14:15:00,107.42,107.42,107.23,107.23,8122.0,98.6511,98.6511,98.4766,98.4766,8122.0
2024-02-07 14:20:00,107.24,107.29,107.21,107.29,9821.0,98.4858,98.5317,98.4582,98.5317,9821.0
2024-02-07 14:25:00,107.3,107.31,107.21,107.26,8118.0,98.5409,98.5501,98.4582,98.5042,8118.0
2024-02-07 14:30:00,107.26,107.26,107.19,107.21,9884.0,98.5042,98.5042,98.4399,98.4582,9884.0
2024-02-07 14:35:00,107.21,107.29,107.2,107.25,6832.0,98.4582,98.5317,98.4491,98.495,6832.0
2024-02-07 14:40:00,107.25,107.34,107.25,107.32,9786.0,98.495,98.5776,98.495,98.5593,9786.0
2024-02-07 14:45:00,107.32,107.38,107.26,107.26,6877.0,98.5593,98.6144,98.5042,98.5042,6877.0
2024-02-07 14:50:00,107.27,107.3,107.23,107.24,5079.0,98.5133,98.5409,98.4766,98.4858,5079.0
2024-02-07 14:55:00,107.23,107.33,107.22,107.33,7447.0,98.4766,98.5684,98.4674,98.5684,7447.0
2024-02-07 15:00:00,107.33,107.36,107.27,107.31,13154.0,98.5684,98.596,98.5133,98.5501,13154.0
2024-02-07 15:05:00,107.32,107.38,107.31,107.38,8419.0,98.5593,98.6144,98.5501,98.6144,8419.0
2024-02-07 15:10:00,107.39,107.42,107.29,107.29,13101.0,98.6235,98.6511,98.5317,98.5317,13101.0
2024-02-07 15:15:00,107.28,107.31,107.17,107.3,33015.0,98.5225,98.5501,98.4215,98.5409,33015.0
2024-02-07 15:20:00,107.3,107.42,107.23,107.4,21170.0,98.5409,98.6511,98.4766,98.6327,21170.0
2024-02-07 15:25:00,107.43,107.47,107.36,107.37,16972.0,98.6603,98.697,98.596,98.6052,16972.0
2024-02-07 15:30:00,107.37,107.38,107.27,107.3,16008.0,98.6052,98.6144,98.5133,98.5409,16008.0
2024-02-07 15:35:00,107.28,107.37,107.28,107.31,14308.0,98.5225,98.6052,98.5225,98.5501,14308.0
2024-02-07 15:40:00,107.29,107.34,107.02,107.04,15302.0,98.5317,98.5776,98.2837,98.3021,15302.0
2024-02-07 15:45:00,107.04,107.08,106.83,106.84,27105.0,98.3021,98.3388,98.1093,98.1184,27105.0
2024-02-07 15:50:00,106.82,106.86,106.66,106.72,42457.0,98.1001,98.1368,97.9531,98.0082,42457.0
2024-02-07 15:55:00,106.7,106.91,106.66,106.88,111219.0,97.9899,98.1827,97.9531,98.1552,111219.0
2024-02-08 09:30:00,106.3,106.74,106.18,106.61,30924.0,97.6225,98.0266,97.5123,97.9072,30924.0
2024-02-08 09:35:00,106.52,106.65,106.4,106.57,15228.0,97.8246,97.9439,97.7144,97.8705,15228.0
2024-02-08 09:40:00,106.61,106.94,106.5,106.75,14576.0,97.9072,98.2103,97.8062,98.0358,14576.0
2024-02-08 09:45:00,106.73,106.84,106.63,106.63,29439.0,98.0174,98.1184,97.9256,97.9256,29439.0
2024-02-08 09:50:00,106.74,106.83,106.63,106.77,14331.0,98.0266,98.1093,97.9256,98.0542,14331.0
2024-02-08 09:55:00,106.78,106.87,106.72,106.76,13842.0,98.0633,98.146,98.0082,98.045,13842.0
2024-02-08 10:00:00,106.76,107.11,106.75,107.0,24749.0,98.045,98.3664,98.0358,98.2654,24749.0
2024-02-08 10:05:00,107.02,107.21,107.0,107.08,5364.0,98.2837,98.4582,98.2654,98.3388,5364.0
2024-02-08 10:10:00,107.08,107.19,106.99,107.08,8850.0,98.3388,98.4399,98.2562,98.3388,8850.0
2024-02-08 10:15:00,107.07,107.25,107.06,107.25,3532.0,98.3297,98.495,98.3205,98.495,3532.0
2024-02-08 10:20:00,107.23,107.34,107.04,107.07,4223.0,98.4766,98.5776,98.3021,98.3297,4223.0
2024-02-08 10:25:00,107.05,107.2,107.03,107.18,3157.0,98.3113,98.4491,98.2929,98.4307,3157.0
2024-02-08 10:30:00,107.17,107.19,106.97,107.01,10276.0,98.4215,98.4399,98.2378,98.2746,10276.0
2024-02-08 10:35:00,107.0,107.01,106.71,106.72,61803.0,98.2654,98.2746,97.9991,98.0082,61803.0
2024-02-08 10:40:00,106.7,106.72,106.45,106.48,49185.0,97.9899,98.0082,97.7603,97.7878,49185.0
2024-02-08 10:45:00,106.52,106.52,106.05,106.13,10179.0,97.8246,97.8246,97.3929,97.4664,10179.0
2024-02-08 10:50:00,106.16,106.36,106.12,106.34,8392.0,97.4939,97.6776,97.4572,97.6593,8392.0
2024-02-08 10:55:00,106.32,106.53,106.3,106.53,7470.0,97.6409,97.8337,97.6225,97.8337,7470.0
2024-02-08 11:00:00,106.52,106.69,106.52,106.58,20061.0,97.8246,97.9807,97.8246,97.8797,20061.0
2024-02-08 11:05:00,106.57,106.67,106.53,106.58,18217.0,97.8705,97.9623,97.8337,97.8797,18217.0
2024-02-08 11:10:00,106.58,106.65,106.49,106.51,37412.0,97.8797,97.9439,97.797,97.8154,37412.0
2024-02-08 11:15:00,106.51,106.62,106.48,106.57,16190.0,97.8154,97.9164,97.7878,97.8705,16190.0
2024-02-08 11:20:00,106.57,106.57,106.45,106.5,25188.0,97.8705,97.8705,97.7603,97.8062,25188.0
2024-02-08 11:25:00,106.48,106.51,106.33,106.36,43717.0,97.7878,97.8154,97.6501,97.6776,43717.0
2024-02-08 11:30:00,106.35,106.38,106.23,106.3,13274.0,97.6684,97.696,97.5582,97.6225,13274.0
2024-02-08 11:35:00,106.31,106.53,106.31,106.53,7724.0,97.6317,97.8337,97.6317,97.8337,7724.0
2024-02-08 11:40:00,106.53,106.61,106.51,106.53,14305.0,97.8337,97.9072,97.8154,97.8337,14305.0
2024-02-08 11:45:00,106.51,106.67,106.44,106.63,8504.0,97.8154,97.9623,97.7511,97.9256,8504.0
2024-02-08 11:50:00,106.62,106.65,106.41,106.42,4866.0,97.9164,97.9439,97.7235,97.7327,4866.0
2024-02-08 11:55:00,106.39,106.39,106.2,106.2,18462.0,97.7052,97.7052,97.5307,97.5307,18462.0
2024-02-08 12:00:00,106.24,106.31,106.23,106.25,6079.0,97.5674,97.6317,97.5582,97.5766,6079.0
2024-02-08 12:05:00,106.25,106.3,106.13,106.14,10342.0,97.5766,97.6225,97.4664,97.4756,10342.0
2024-02-08 12:10:00,106.15,106.16,106.05,106.09,4027.0,97.4848,97.4939,97.3929,97.4297,4027.0
2024-02-08 12:15:00,106.07,106.12,106.02,106.1,7722.0,97.4113,97.4572,97.3654,97.4388,7722.0
2024-02-08 12:20:00,106.08,106.1,106.01,106.01,5177.0,97.4205,97.4388,97.3562,97.3562,5177.0
2024-02-08 12:25:00,106.02,106.16,105.98,106.12,19878.0,97.3654,97.4939,97.3286,97.4572,19878.0
2024-02-08 12:30:00,106.12,106.25,106.04,106.24,21130.0,97.4572,97.5766,97.3837,97.5674,21130.0
2024-02-08 12:35:00,106.22,106.4,106.2,106.36,6759.0,97.5491,97.7144,97.5307,97.6776,6759.0
2024-02-08 12:40:00,106.34,106.48,106.34,106.41,5551.0,97.6593,97.7878,97.6593,97.7235,5551.0
2024-02-08 12:45:00,106.41,106.43,106.25,106.25,5308.0,97.7235,97.7419,97.5766,97.5766,5308.0
2024-02-08 12:50:00,106.26,106.31,106.21,106.22,9334.0,97.5858,97.6317,97.5399,97.5491,9334.0
2024-02-08 12:55:00,106.22,106.32,106.2,106.22,8947.0,97.5491,97.6409,97.5307,97.5491,8947.0
2024-02-08 13:00:00,106.22,106.55,106.22,106.55,8500.0,97.5491,97.8521,97.5491,97.8521,8500.0
2024-02-08 13:05:00,106.54,106.79,106.52,106.79,9966.0,97.8429,98.0725,97.8246,98.0725,9966.0
2024-02-08 13:10:00,106.78,106.96,106.78,106.92,19858.0,98.0633,98.2286,98.0633,98.1919,19858.0
2024-02-08 13:15:00,106.95,107.03,106.91,106.91,34368.0,98.2195,98.2929,98.1827,98.1827,34368.0
2024-02-08 13:20:00,106.91,107.05,106.89,106.99,15133.0,98.1827,98.3113,98.1644,98.2562,15133.0
2024-02-08 13:25:00,107.0,107.04,106.94,106.99,8566.0,98.2654,98.3021,98.2103,98.2562,8566.0
2024-02-08 13:30:00,106.97,106.97,106.67,106.72,7934.0,98.2378,98.2378,97.9623,98.0082,7934.0
2024-02-08 13:35:00,106.72,106.8,106.7,106.7,3134.0,98.0082,98.0817,97.9899,97.9899,3134.0
2024-02-08 13:40:00,106.7,106.86,106.69,106.85,4665.0,97.9899,98.1368,97.9807,98.1276,4665.0
2024-02-08 13:45:00,106.87,106.93,106.85,106.9,7525.0,98.146,98.2011,98.1276,98.1735,7525.0
2024-02-08 13:50:00,106.86,107.01,106.81,107.01,3508.0,98.1368,98.2746,98.0909,98.2746,3508.0
2024-02-08 13:55:00,106.99,107.11,106.99,107.07,3279.0,98.2562,98.3664,98.2562,98.3297,3279.0
2024-02-08 14:00:00,107.08,107.21,107.06,107.17,3647.0,98.3388,98.4582,98.3205,98.4215,3647.0
2024-02-08 14:05:00,107.11,107.12,107.05,107.12,3280.0,98.3664,98.3756,98.3113,98.3756,3280.0
2024-02-08 14:10:00,107.13,107.25,107.09,107.1,4610.0,98.3848,98.495,98.348,98.3572,4610.0
2024-02-08 14:15:00,107.12,107.12,107.03,107.05,6447.0,98.3756,98.3756,98.2929,98.3113,6447.0
2024-02-08 14:20:00,107.05,107.05,106.85,106.85,4902.0,98.3113,98.3113,98.1276,98.1276,4902.0
2024-02-08 14:25:00,106.88,107.02,106.84,106.84,8200.0,98.1552,98.2837,98.1184,98.1184,8200.0
2024-02-08 14:30:00,106.8,106.87,106.77,106.86,8165.0,98.0817,98.146,98.0542,98.1368,8165.0
2024-02-08 14:35:00,106.84,107.03,106.78,107.03,14006.0,98.1184,98.2929,98.0633,98.2929,14006.0
2024-02-08 14:40:00,107.02,107.07,106.91,106.94,5459.0,98.2837,98.3297,98.1827,98.2103,5459.0
2024-02-08 14:45:00,106.94,106.94,106.83,106.9,5419.0,98.2103,98.2103,98.1093,98.1735,5419.0
2024-02-08 14:50:00,106.91,107.13,106.9,107.04,11295.0,98.1827,98.3848,98.1735,98.3021,11295.0
2024-02-08 14:55:00,107.01,107.14,106.96,107.13,15494.0,98.2746,98.394,98.2286,98.3848,15494.0
2024-02-08 15:00:00,107.14,107.19,107.1,107.15,14441.0,98.394,98.4399,98.3572,98.4031,14441.0
2024-02-08 15:05:00,107.16,107.17,106.98,106.99,10861.0,98.4123,98.4215,98.247,98.2562,10861.0
2024-02-08 15:10:00,107.02,107.14,107.02,107.06,10101.0,98.2837,98.394,98.2837,98.3205,10101.0
2024-02-08 15:15:00,107.04,107.18,107.04,107.09,12089.0,98.3021,98.4307,98.3021,98.348,12089.0
2024-02-08 15:20:00,107.09,107.17,107.04,107.13,8695.0,98.348,98.4215,98.3021,98.3848,8695.0
2024-02-08 15:25:00,107.14,107.19,107.05,107.08,11246.0,98.394,98.4399,98.3113,98.3388,11246.0
2024-02-08 15:30:00,107.06,107.17,107.03,107.14,12915.0,98.3205,98.4215,98.2929,98.394,12915.0
2024-02-08 15:35:00,107.14,107.14,106.97,107.05,13327.0,98.394,98.394,98.2378,98.3113,13327.0
2024-02-08 15:40:00,107.03,107.21,107.03,107.21,11980.0,98.2929,98.4582,98.2929,98.4582,11980.0
2024-02-08 15:45:00,107.23,107.28,107.12,107.26,22501.0,98.4766,98.5225,98.3756,98.5042,22501.0
2024-02-08 15:50:00,107.27,107.35,107.14,107.17,33147.0,98.5133,98.5868,98.394,98.4215,33147.0
2024-02-08 15:55:00,107.17,107.51,107.17,107.47,134316.0,98.4215,98.7337,98.4215,98.697,134316.0
2024-02-09 09:30:00,107.21,107.86,107.15,107.75,25338.0,98.4582,99.0552,98.4031,98.9542,25338.0
2024-02-09 09:35:00,107.75,108.27,107.74,108.19,14655.0,98.9542,99.4317,98.945,99.3582,14655.0
2024-02-09 09:40:00,108.16,108.25,108.07,108.15,11745.0,99.3307,99.4133,99.248,99.3215,11745.0
2024-02-09 09:45:00,108.12,108.15,107.59,107.63,16595.0,99.294,99.3215,98.8072,98.844,16595.0
2024-02-09 09:50:00,107.68,107.77,107.37,107.45,20312.0,98.8899,98.9725,98.6052,98.6786,20312.0
2024-02-09 09:55:00,107.48,107.67,107.26,107.35,19620.0,98.7062,98.8807,98.5042,98.5868,19620.0
2024-02-09 10:00:00,107.33,107.45,107.01,107.43,10081.0,98.5684,98.6786,98.2746,98.6603,10081.0
2024-02-09 10:05:00,107.46,107.53,107.24,107.4,5030.0,98.6878,98.7521,98.4858,98.6327,5030.0
2024-02-09 10:10:00,107.31,107.56,107.24,107.47,12684.0,98.5501,98.7797,98.4858,98.697,12684.0
2024-02-09 10:15:00,107.43,107.47,107.24,107.28,13880.0,98.6603,98.697,98.4858,98.5225,13880.0
2024-02-09 10:20:00,107.27,107.29,107.16,107.26,11579.0,98.5133,98.5317,98.4123,98.5042,11579.0
2024-02-09 10:25:00,107.27,107.27,107.07,107.14,34396.0,98.5133,98.5133,98.3297,98.394,34396.0
2024-02-09 10:30:00,107.11,107.11,106.76,106.97,25966.0,98.3664,98.3664,98.045,98.2378,25966.0
2024-02-09 10:35:00,106.98,107.23,106.98,107.2,23879.0,98.247,98.4766,98.247,98.4491,23879.0
2024-02-09 10:40:00,107.2,107.46,107.04,107.05,76549.0,98.4491,98.6878,98.3021,98.3113,76549.0
2024-02-09 10:45:00,107.05,107.05,106.86,106.86,2566.0,98.3113,98.3113,98.1368,98.1368,2566.0
2024-02-09 10:50:00,106.87,106.94,106.76,106.82,5082.0,98.146,98.2103,98.045,98.1001,5082.0
2024-02-09 10:55:00,106.85,107.05,106.82,107.04,11035.0,98.1276,98.3113,98.1001,98.3021,11035.0
2024-02-09 11:00:00,107.08,107.2,107.07,107.17,3630.0,98.3388,98.4491,98.3297,98.4215,3630.0
2024-02-09 11:05:00,107.17,107.35,107.09,107.29,13007.0,98.4215,98.5868,98.348,98.5317,13007.0
2024-02-09 11:10:00,107.27,107.29,107.13,107.21,7816.0,98.5133,98.5317,98.3848,98.4582,7816.0
2024-02-09 11:15:00,107.18,107.21,107.0,107.07,11538.0,98.4307,98.4582,98.2654,98.3297,11538.0
2024-02-09 11:20:00,107.06,107.1,106.95,107.06,4315.0,98.3205,98.3572,98.2195,98.3205,4315.0
2024-02-09 11:25:00,107.05,107.14,107.0,107.07,19281.0,98.3113,98.394,98.2654,98.3297,19281.0
2024-02-09 11:30:00,107.06,107.16,107.06,107.15,5105.0,98.3205,98.4123,98.3205,98.4031,5105.0
2024-02-09 11:35:00,107.16,107.26,107.12,107.19,12822.0,98.4123,98.5042,98.3756,98.4399,12822.0
2024-02-09 11:40:00,107.21,107.28,107.18,107.28,5946.0,98.4582,98.5225,98.4307,98.5225,5946.0
2024-02-09 11:45:00,107.28,107.32,107.2,107.22,12026.0,98.5225,98.5593,98.4491,98.4674,12026.0
2024-02-09 11:50:00,107.22,107.36,107.2,107.36,20986.0,98.4674,98.596,98.4491,98.596,20986.0
2024-02-09 11:55:00,107.35,107.56,107.34,107.45,16768.0,98.5868,98.7797,98.5776,98.6786,16768.0
2024-02-09 12:00:00,107.45,107.55,107.43,107.51,9810.0,98.6786,98.7705,98.6603,98.7337,9810.0
2024-02-09 12:05:00,107.51,107.57,107.45,107.53,12362.0,98.7337,98.7888,98.6786,98.7521,12362.0
2024-02-09 12:10:00,107.54,107.6,107.47,107.57,9643.0,98.7613,98.8164,98.697,98.7888,9643.0
2024-02-09 12:15:00,107.6,107.6,107.5,107.51,10092.0,98.8164,98.8164,98.7246,98.7337,10092.0
2024-02-09 12:20:00,107.5,107.52,107.42,107.52,10190.0,98.7246,98.7429,98.6511,98.7429,10190.0
2024-02-09 12:25:00,107.53,107.59,107.46,107.55,96193.0,98.7521,98.8072,98.6878,98.7705,96193.0
2024-02-09 12:30:00,107.56,107.63,107.32,107.33,67644.0,98.7797,98.844,98.5593,98.5684,67644.0
2024-02-09 12:35:00,107.36,107.58,107.35,107.58,13784.0,98.596,98.798,98.5868,98.798,13784.0
2024-02-09 12:40:00,107.55,107.86,107.53,107.86,13798.0,98.7705,99.0552,98.7521,99.0552,13798.0
2024-02-09 12:45:00,107.84,107.96,107.84,107.95,9656.0,99.0368,99.147,99.0368,99.1378,9656.0
2024-02-09 12:50:00,107.94,108.04,107.91,107.99,9842.0,99.1286,99.2205,99.1011,99.1746,9842.0
2024-02-09 12:55:00,107.97,108.08,107.96,108.02,10967.0,99.1562,99.2572,99.147,99.2021,10967.0
2024-02-09 13:00:00,108.03,108.13,108.03,108.1,14458.0,99.2113,99.3031,99.2113,99.2756,14458.0
2024-02-09 13:05:00,108.09,108.15,108.04,108.11,7384.0,99.2664,99.3215,99.2205,99.2848,7384.0
2024-02-09 13:10:00,108.13,108.16,108.08,108.09,5096.0,99.3031,99.3307,99.2572,99.2664,5096.0
2024-02-09 13:15:00,108.09,108.17,108.06,108.17,9960.0,99.2664,99.3399,99.2388,99.3399,9960.0
2024-02-09 13:20:00,108.17,108.23,108.11,108.14,7373.0,99.3399,99.395,99.2848,99.3123,7373.0
2024-02-09 13:25:00,108.15,108.18,108.08,108.15,6084.0,99.3215,99.3491,99.2572,99.3215,6084.0
2024-02-09 13:30:00,108.15,108.18,108.08,108.17,5598.0,99.3215,99.3491,99.2572,99.3399,5598.0
2024-02-09 13:35:00,108.17,108.26,108.16,108.21,14913.0,99.3399,99.4225,99.3307,99.3766,14913.0
2024-02-09 13:40:00,108.21,108.33,108.13,108.26,27168.0,99.3766,99.4868,99.3031,99.4225,27168.0
2024-02-09 13:45:00,108.27,108.3,108.21,108.27,25135.0,99.4317,99.4593,99.3766,99.4317,25135.0
2024-02-09 13:50:00,108.26,108.27,108.19,108.2,14083.0,99.4225,99.4317,99.3582,99.3674,14083.0
2024-02-09 13:55:00,108.2,108.27,108.2,108.24,7822.0,99.3674,99.4317,99.3674,99.4042,7822.0
2024-02-09 14:00:00,108.25,108.25,108.13,108.21,12523.0,99.4133,99.4133,99.3031,99.3766,12523.0
2024-02-09 14:05:00,108.22,108.27,108.17,108.24,12693.0,99.3858,99.4317,99.3399,99.4042,12693.0
2024-02-09 14:10:00,108.25,108.43,108.23,108.42,21789.0,99.4133,99.5786,99.395,99.5695,21789.0
2024-02-09 14:15:00,108.42,108.46,108.37,108.38,14404.0,99.5695,99.6062,99.5235,99.5327,14404.0
2024-02-09 14:20:00,108.38,108.38,108.27,108.31,15986.0,99.5327,99.5327,99.4317,99.4684,15986.0
2024-02-09 14:25:00,108.33,108.48,108.31,108.41,20380.0,99.4868,99.6246,99.4684,99.5603,20380.0
2024-02-09 14:30:00,108.42,108.42,108.25,108.32,14444.0,99.5695,99.5695,99.4133,99.4776,14444.0
2024-02-09 14:35:00,108.32,108.41,108.24,108.4,16640.0,99.4776,99.5603,99.4042,99.5511,16640.0
2024-02-09 14:40:00,108.41,108.51,108.38,108.43,11879.0,99.5603,99.6521,99.5327,99.5786,11879.0
2024-02-09 14:45:00,108.44,108.49,108.31,108.32,6993.0,99.5878,99.6337,99.4684,99.4776,6993.0
2024-02-09 14:50:00,108.32,108.39,108.21,108.32,13909.0,99.4776,99.5419,99.3766,99.4776,13909.0
2024-02-09 14:55:00,108.31,108.35,108.15,108.24,69703.0,99.4684,99.5052,99.3215,99.4042,69703.0
2024-02-09 15:00:00,108.25,108.26,108.17,108.25,64455.0,99.4133,99.4225,99.3399,99.4133,64455.0
2024-02-09 15:05:00,108.25,108.33,108.22,108.25,80237.0,99.4133,99.4868,99.3858,99.4133,80237.0
2024-02-09 15:10:00,108.26,108.36,108.21,108.34,10968.0,99.4225,99.5144,99.3766,99.496,10968.0
2024-02-09 15:15:00,108.33,108.43,108.33,108.34,12630.0,99.4868,99.5786,99.4868,99.496,12630.0
2024-02-09 15:20:00,108.35,108.43,108.35,108.4,9902.0,99.5052,99.5786,99.5052,99.5511,9902.0
2024-02-09 15:25:00,108.41,108.46,108.35,108.41,9059.0,99.5603,99.6062,99.5052,99.5603,9059.0
2024-02-09 15:30:00,108.41,108.46,108.37,108.46,13291.0,99.5603,99.6062,99.5235,99.6062,13291.0
2024-02-09 15:35:00,108.46,108.53,108.43,108.46,16771.0,99.6062,99.6705,99.5786,99.6062,16771.0
2024-02-09 15:40:00,108.45,108.46,108.21,108.22,13741.0,99.597,99.6062,99.3766,99.3858,13741.0
2024-02-09 15:45:00,108.22,108.31,108.21,108.22,24090.0,99.3858,99.4684,99.3766,99.3858,24090.0
2024-02-09 15:50:00,108.22,108.31,108.16,108.23,35280.0,99.3858,99.4684,99.3307,99.395,35280.0
2024-02-09 15:55:00,108.23,108.44,108.23,108.41,102228.0,99.395,99.5878,99.395,99.5603,102228.0
2024-02-12 09:30:00,108.5,108.96,108.23,108.34,21664.0,99.6429,100.0654,99.395,99.496,21664.0
2024-02-12 09:35:00,108.29,108.88,108.27,108.87,7809.0,99.4501,99.9919,99.4317,99.9827,7809.0
2024-02-12 09:40:00,108.92,109.03,108.79,108.94,5234.0,100.0286,100.1297,99.9093,100.047,5234.0
2024-02-12 09:45:00,108.86,109.01,108.78,109.0,7189.0,99.9735,100.1113,99.9001,100.1021,7189.0
2024-02-12 09:50:00,108.95,108.95,108.66,108.78,7325.0,100.0562,100.0562,99.7899,99.9001,7325.0
2024-02-12 09:55:00,108.82,108.95,108.73,108.73,5002.0,99.9368,100.0562,99.8542,99.8542,5002.0
2024-02-12 10:00:00,108.73,108.75,108.46,108.75,10221.0,99.8542,99.8725,99.6062,99.8725,10221.0
2024-02-12 10:05:00,108.79,108.99,108.73,108.96,12943.0,99.9093,100.0929,99.8542,100.0654,12943.0
2024-02-12 10:10:00,108.98,109.06,108.88,109.0,11006.0,100.0837,100.1572,99.9919,100.1021,11006.0
2024-02-12 10:15:00,109.02,109.08,108.91,108.97,14365.0,100.1205,100.1756,100.0195,100.0746,14365.0
2024-02-12 10:20:00,108.97,109.0,108.83,108.85,7192.0,100.0746,100.1021,99.946,99.9644,7192.0
2024-02-12 10:25:00,108.86,108.86,108.65,108.68,26156.0,99.9735,99.9735,99.7807,99.8082,26156.0
2024-02-12 10:30:00,108.67,108.94,108.66,108.76,37384.0,99.7991,100.047,99.7899,99.8817,37384.0
2024-02-12 10:35:00,108.73,108.94,108.46,108.54,39657.0,99.8542,100.047,99.6062,99.6797,39657.0
2024-02-12 10:40:00,108.53,108.61,108.5,108.59,11220.0,99.6705,99.744,99.6429,99.7256,11220.0
2024-02-12 10:45:00,108.56,108.65,108.46,108.48,9107.0,99.698,99.7807,99.6062,99.6246,9107.0
2024-02-12 10:50:00,108.44,108.55,108.25,108.25,18994.0,99.5878,99.6888,99.4133,99.4133,18994.0
2024-02-12 10:55:00,108.22,108.34,108.15,108.29,12539.0,99.3858,99.496,99.3215,99.4501,12539.0
2024-02-12 11:00:00,108.34,108.39,108.26,108.37,6514.0,99.496,99.5419,99.4225,99.5235,6514.0
2024-02-12 11:05:00,108.41,108.53,108.35,108.5,11774.0,99.5603,99.6705,99.5052,99.6429,11774.0
2024-02-12 11:10:00,108.5,108.59,108.48,108.56,6710.0,99.6429,99.7256,99.6246,99.698,6710.0
2024-02-12 11:15:00,108.58,108.71,108.55,108.71,11744.0,99.7164,99.8358,99.6888,99.8358,11744.0
2024-02-12 11:20:00,108.7,108.87,108.68,108.87,9033.0,99.8266,99.9827,99.8082,99.9827,9033.0
2024-02-12 11:25:00,108.88,108.97,108.8,108.94,10494.0,99.9919,100.0746,99.9184,100.047,10494.0
2024-02-12 11:30:00,108.96,109.08,108.92,108.95,11595.0,100.0654,100.1756,100.0286,100.0562,11595.0
2024-02-12 11:35:00,108.95,109.0,108.88,108.93,9939.0,100.0562,100.1021,99.9919,100.0378,9939.0
2024-02-12 11:40:00,108.95,109.02,108.88,108.91,11753.0,100.0562,100.1205,99.9919,100.0195,11753.0
2024-02-12 11:45:00,108.9,108.9,108.77,108.77,11172.0,100.0103,100.0103,99.8909,99.8909,11172.0
2024-02-12 11:50:00,108.75,108.79,108.68,108.72,7322.0,99.8725,99.9093,99.8082,99.845,7322.0
2024-02-12 11:55:00,108.71,108.82,108.71,108.76,7060.0,99.8358,99.9368,99.8358,99.8817,7060.0
2024-02-12 12:00:00,108.78,108.91,108.74,108.89,13904.0,99.9001,100.0195,99.8633,100.0011,13904.0
2024-02-12 12:05:00,108.9,109.0,108.89,108.9,15433.0,100.0103,100.1021,100.0011,100.0103,15433.0
2024-02-12 12:10:00,108.92,109.01,108.92,108.94,11137.0,100.0286,100.1113,100.0286,100.047,11137.0
2024-02-12 12:15:00,108.94,109.02,108.93,109.01,9250.0,100.047,100.1205,100.0378,100.1113,9250.0
2024-02-12 12:20:00,109.0,109.0,108.72,108.72,6674.0,100.1021,100.1021,99.845,99.845,6674.0
2024-02-12 12:25:00,108.73,108.83,108.72,108.78,8694.0,99.8542,99.946,99.845,99.9001,8694.0
2024-02-12 12:30:00,108.74,108.75,108.65,108.7,4341.0,99.8633,99.8725,99.7807,99.8266,4341.0
2024-02-12 12:35:00,108.72,108.74,108.68,108.71,3529.0,99.845,99.8633,99.8082,99.8358,3529.0
2024-02-12 12:40:00,108.7,108.71,108.63,108.7,6522.0,99.8266,99.8358,99.7623,99.8266,6522.0
2024-02-12 12:45:00,108.7,108.71,108.65,108.67,8740.0,99.8266,99.8358,99.7807,99.7991,8740.0
2024-02-12 12:50:00,108.68,108.89,108.68,108.76,15911.0,99.8082,100.0011,99.8082,99.8817,15911.0
2024-02-12 12:55:00,108.75,108.76,108.64,108.69,8932.0,99.8725,99.8817,99.7715,99.8174,8932.0
2024-02-12 13:00:00,108.7,108.76,108.66,108.73,9729.0,99.8266,99.8817,99.7899,99.8542,9729.0
2024-02-12 13:05:00,108.73,108.73,108.64,108.65,9297.0,99.8542,99.8542,99.7715,99.7807,9297.0
2024-02-12 13:10:00,108.65,108.68,108.61,108.61,10218.0,99.7807,99.8082,99.744,99.744,10218.0
2024-02-12 13:15:00,108.61,108.71,108.59,108.71,8360.0,99.744,99.8358,99.7256,99.8358,8360.0
2024-02-12 13:20:00,108.7,108.77,108.65,108.77,3063.0,99.8266,99.8909,99.7807,99.8909,3063.0
2024-02-12 13:25:00,108.74,108.74,108.64,108.7,7742.0,99.8633,99.8633,99.7715,99.8266,7742.0
2024-02-12 13:30:00,108.7,108.87,108.7,108.73,7305.0,99.8266,99.9827,99.8266,99.8542,7305.0
2024-02-12 13:35:00,108.72,108.79,108.7,108.73,8712.0,99.845,99.9093,99.8266,99.8542,8712.0
2024-02-12 13:40:00,108.69,108.7,108.53,108.54,3832.0,99.8174,99.8266,99.6705,99.6797,3832.0
2024-02-12 13:45:00,108.57,108.59,108.51,108.53,9689.0,99.7072,99.7256,99.6521,99.6705,9689.0
2024-02-12 13:50:00,108.54,108.57,108.36,108.36,4853.0,99.6797,99.7072,99.5144,99.5144,4853.0
2024-02-12 13:55:00,108.36,108.36,108.3,108.32,3369.0,99.5144,99.5144,99.4593,99.4776,3369.0
2024-02-12 14:00:00,108.31,108.36,108.3,108.33,6486.0,99.4684,99.5144,99.4593,99.4868,6486.0
2024-02-12 14:05:00,108.33,108.36,108.25,108.25,11748.0,99.4868,99.5144,99.4133,99.4133,11748.0
2024-02-12 14:10:00,108.23,108.31,108.22,108.29,11495.0,99.395,99.4684,99.3858,99.4501,11495.0
2024-02-12 14:15:00,108.3,108.33,108.08,108.12,9504.0,99.4593,99.4868,99.2572,99.294,9504.0
2024-02-12 14:20:00,108.12,108.25,108.06,108.15,9913.0,99.294,99.4133,99.2388,99.3215,9913.0
2024-02-12 14:25:00,108.15,108.28,108.13,108.23,9026.0,99.3215,99.4409,99.3031,99.395,9026.0
2024-02-12 14:30:00,108.22,108.31,108.19,108.28,8286.0,99.3858,99.4684,99.3582,99.4409,8286.0
2024-02-12 14:35:00,108.26,108.31,108.22,108.23,7131.0,99.4225,99.4684,99.3858,99.395,7131.0
2024-02-12 14:40:00,108.21,108.27,108.2,108.25,8441.0,99.3766,99.4317,99.3674,99.4133,8441.0
2024-02-12 14:45:00,108.24,108.24,108.11,108.13,19021.0,99.4042,99.4042,99.2848,99.3031,19021.0
2024-02-12 14:50:00,108.13,108.21,108.1,108.17,28341.0,99.3031,99.3766,99.2756,99.3399,28341.0
2024-02-12 14:55:00,108.17,108.25,108.17,108.24,10255.0,99.3399,99.4133,99.3399,99.4042,10255.0
2024-02-12 15:00:00,108.25,108.35,108.24,108.29,11796.0,99.4133,99.5052,99.4042,99.4501,11796.0
2024-02-12 15:05:00,108.31,108.34,108.26,108.3,6019.0,99.4684,99.496,99.4225,99.4593,6019.0
2024-02-12 15:10:00,108.29,108.29,108.17,108.24,9141.0,99.4501,99.4501,99.3399,99.4042,9141.0
2024-02-12 15:15:00,108.23,108.3,108.19,108.29,14769.0,99.395,99.4593,99.3582,99.4501,14769.0
2024-02-12 15:20:00,108.28,108.33,108.22,108.31,18454.0,99.4409,99.4868,99.3858,99.4684,18454.0
2024-02-12 15:25:00,108.29,108.31,108.07,108.09,11484.0,99.4501,99.4684,99.248,99.2664,11484.0
2024-02-12 15:30:00,108.09,108.12,108.0,108.06,14438.0,99.2664,99.294,99.1837,99.2388,14438.0
2024-02-12 15:35:00,108.04,108.11,108.02,108.09,14890.0,99.2205,99.2848,99.2021,99.2664,14890.0
2024-02-12 15:40:00,108.08,108.19,108.01,108.18,22521.0,99.2572,99.3582,99.1929,99.3491,22521.0
2024-02-12 15:45:00,108.17,108.28,108.13,108.22,27169.0,99.3399,99.4409,99.3031,99.3858,27169.0
2024-02-12 15:50:00,108.23,108.27,108.08,108.13,32885.0,99.395,99.4317,99.2572,99.3031,32885.0
2024-02-12 15:55:00,108.13,108.21,107.99,108.21,111772.0,99.3031,99.3766,99.1746,99.3766,111772.0
2024-02-13 09:30:00,105.28,105.91,104.8,105.19,54777.0,96.6858,97.2644,96.245,96.6031,54777.0
2024-02-13 09:35:00,105.46,105.53,104.99,104.99,16046.0,96.8511,96.9154,96.4195,96.4195,16046.0
2024-02-13 09:40:00,105.05,105.16,104.54,104.55,8686.0,96.4746,96.5756,96.0062,96.0154,8686.0
2024-02-13 09:45:00,104.7,104.81,104.47,104.62,13309.0,96.1531,96.2542,95.9419,96.0797,13309.0
2024-02-13 09:50:00,104.66,104.7,104.28,104.38,12843.0,96.1164,96.1531,95.7674,95.8593,12843.0
2024-02-13 09:55:00,104.3,104.45,104.14,104.3,18169.0,95.7858,95.9235,95.6388,95.7858,18169.0
2024-02-13 10:00:00,104.35,104.97,104.21,104.88,17030.0,95.8317,96.4011,95.7031,96.3184,17030.0
2024-02-13 10:05:00,104.88,105.02,104.7,104.98,34671.0,96.3184,96.447,96.1531,96.4103,34671.0
2024-02-13 10:10:00,104.98,105.04,104.76,105.04,18336.0,96.4103,96.4654,96.2082,96.4654,18336.0
2024-02-13 10:15:00,105.05,105.11,104.84,104.85,20774.0,96.4746,96.5297,96.2817,96.2909,20774.0
2024-02-13 10:20:00,104.89,104.91,104.51,104.51,13612.0,96.3276,96.346,95.9786,95.9786,13612.0
2024-02-13 10:25:00,104.49,104.91,104.49,104.78,8789.0,95.9603,96.346,95.9603,96.2266,8789.0
2024-02-13 10:30:00,104.84,104.89,104.47,104.53,18098.0,96.2817,96.3276,95.9419,95.997,18098.0
2024-02-13 10:35:00,104.52,104.52,104.22,104.37,23686.0,95.9878,95.9878,95.7123,95.8501,23686.0
2024-02-13 10:40:00,104.35,104.35,103.97,104.03,30227.0,95.8317,95.8317,95.4827,95.5378,30227.0
2024-02-13 10:45:00,104.01,104.14,103.87,104.1,18811.0,95.5195,95.6388,95.3909,95.6021,18811.0
2024-02-13 10:50:00,104.11,104.47,104.11,104.45,23410.0,95.6113,95.9419,95.6113,95.9235,23410.0
2024-02-13 10:55:00,104.44,104.66,104.4,104.51,32910.0,95.9144,96.1164,95.8776,95.9786,32910.0
2024-02-13 11:00:00,104.52,104.61,104.32,104.45,16518.0,95.9878,96.0705,95.8042,95.9235,16518.0
2024-02-13 11:05:00,104.49,104.64,104.45,104.63,25668.0,95.9603,96.098,95.9235,96.0888,25668.0
2024-02-13 11:10:00,104.61,104.79,104.53,104.79,29519.0,96.0705,96.2358,95.997,96.2358,29519.0
2024-02-13 11:15:00,104.8,105.0,104.73,104.9,19414.0,96.245,96.4286,96.1807,96.3368,19414.0
2024-02-13 11:20:00,104.9,105.08,104.85,105.03,10185.0,96.3368,96.5021,96.2909,96.4562,10185.0
2024-02-13 11:25:00,105.04,105.17,104.95,105.04,20696.0,96.4654,96.5848,96.3827,96.4654,20696.0
2024-02-13 11:30:00,105.07,105.22,105.03,105.22,14402.0,96.4929,96.6307,96.4562,96.6307,14402.0
2024-02-13 11:35:00,105.2,105.21,105.0,105.09,19064.0,96.6123,96.6215,96.4286,96.5113,19064.0
2024-02-13 11:40:00,105.11,105.26,105.03,105.09,22052.0,96.5297,96.6674,96.4562,96.5113,22052.0
2024-02-13 11:45:00,105.06,105.12,104.99,105.0,11242.0,96.4837,96.5388,96.4195,96.4286,11242.0
2024-02-13 11:50:00,105.0,105.05,104.96,105.01,13910.0,96.4286,96.4746,96.3919,96.4378,13910.0
2024-02-13 11:55:00,105.0,105.16,105.0,105.15,9675.0,96.4286,96.5756,96.4286,96.5664,9675.0
2024-02-13 12:00:00,105.15,105.18,105.03,105.11,5792.0,96.5664,96.5939,96.4562,96.5297,5792.0
2024-02-13 12:05:00,105.11,105.11,104.97,105.0,12583.0,96.5297,96.5297,96.4011,96.4286,12583.0
2024-02-13 12:10:00,105.0,105.05,104.98,105.04,17176.0,96.4286,96.4746,96.4103,96.4654,17176.0
2024-02-13 12:15:00,105.04,105.1,104.95,104.99,10245.0,96.4654,96.5205,96.3827,96.4195,10245.0
2024-02-13 12:20:00,105.03,105.04,104.94,105.03,8732.0,96.4562,96.4654,96.3735,96.4562,8732.0
2024-02-13 12:25:00,105.03,105.08,104.98,105.05,11373.0,96.4562,96.5021,96.4103,96.4746,11373.0
2024-02-13 12:30:00,105.04,105.09,105.0,105.02,7473.0,96.4654,96.5113,96.4286,96.447,7473.0
2024-02-13 12:35:00,105.01,105.13,104.97,105.09,6290.0,96.4378,96.548,96.4011,96.5113,6290.0
2024-02-13 12:40:00,105.08,105.08,104.87,104.89,6374.0,96.5021,96.5021,96.3093,96.3276,6374.0
2024-02-13 12:45:00,104.87,104.93,104.71,104.85,6907.0,96.3093,96.3644,96.1623,96.2909,6907.0
2024-02-13 12:50:00,104.82,104.91,104.79,104.79,5824.0,96.2633,96.346,96.2358,96.2358,5824.0
2024-02-13 12:55:00,104.76,104.86,104.69,104.77,8840.0,96.2082,96.3001,96.1439,96.2174,8840.0
2024-02-13 13:00:00,104.73,104.75,104.54,104.61,57715.0,96.1807,96.1991,96.0062,96.0705,57715.0
2024-02-13 13:05:00,104.64,104.71,104.37,104.39,22509.0,96.098,96.1623,95.8501,95.8684,22509.0
2024-02-13 13:10:00,104.38,104.4,104.22,104.22,9157.0,95.8593,95.8776,95.7123,95.7123,9157.0
2024-02-13 13:15:00,104.19,104.57,104.13,104.47,21797.0,95.6848,96.0337,95.6297,95.9419,21797.0
2024-02-13 13:20:00,104.48,104.56,104.43,104.53,20622.0,95.9511,96.0246,95.9052,95.997,20622.0
2024-02-13 13:25:00,104.54,104.61,104.48,104.52,19438.0,96.0062,96.0705,95.9511,95.9878,19438.0
2024-02-13 13:30:00,104.52,104.6,104.48,104.48,26329.0,95.9878,96.0613,95.9511,95.9511,26329.0
2024-02-13 13:35:00,104.48,104.54,104.36,104.42,25645.0,95.9511,96.0062,95.8409,95.896,25645.0
2024-02-13 13:40:00,104.37,104.37,104.06,104.18,8251.0,95.8501,95.8501,95.5654,95.6756,8251.0
2024-02-13 13:45:00,104.16,104.33,104.08,104.09,15508.0,95.6572,95.8133,95.5837,95.5929,15508.0
2024-02-13 13:50:00,104.09,104.13,104.01,104.1,15259.0,95.5929,95.6297,95.5195,95.6021,15259.0
2024-02-13 13:55:00,104.09,104.2,104.02,104.2,16127.0,95.5929,95.6939,95.5286,95.6939,16127.0
2024-02-13 14:00:00,104.19,104.32,104.14,104.32,14491.0,95.6848,95.8042,95.6388,95.8042,14491.0
2024-02-13 14:05:00,104.33,104.4,104.18,104.25,27579.0,95.8133,95.8776,95.6756,95.7399,27579.0
2024-02-13 14:10:00,104.22,104.27,104.11,104.14,36429.0,95.7123,95.7582,95.6113,95.6388,36429.0
2024-02-13 14:15:00,104.14,104.14,103.98,103.99,33228.0,95.6388,95.6388,95.4919,95.5011,33228.0
2024-02-13 14:20:00,103.99,104.04,103.83,103.89,17516.0,95.5011,95.547,95.3542,95.4093,17516.0
2024-02-13 14:25:00,103.89,103.92,103.74,103.74,14803.0,95.4093,95.4368,95.2715,95.2715,14803.0
2024-02-13 14:30:00,103.75,103.98,103.75,103.98,12683.0,95.2807,95.4919,95.2807,95.4919,12683.0
2024-02-13 14:35:00,103.96,104.0,103.79,103.81,13895.0,95.4735,95.5103,95.3174,95.3358,13895.0
2024-02-13 14:40:00,103.8,103.89,103.69,103.76,16115.0,95.3266,95.4093,95.2256,95.2899,16115.0
2024-02-13 14:45:00,103.73,103.77,103.54,103.56,14279.0,95.2623,95.299,95.0878,95.1062,14279.0
2024-02-13 14:50:00,103.56,103.63,103.4,103.57,16185.0,95.1062,95.1705,94.9593,95.1154,16185.0
2024-02-13 14:55:00,103.56,103.77,103.5,103.77,21012.0,95.1062,95.299,95.0511,95.299,21012.0
2024-02-13 15:00:00,103.77,103.87,103.75,103.82,21803.0,95.299,95.3909,95.2807,95.345,21803.0
2024-02-13 15:05:00,103.82,103.93,103.79,103.9,22338.0,95.345,95.446,95.3174,95.4184,22338.0
2024-02-13 15:10:00,103.89,104.06,103.86,103.93,25724.0,95.4093,95.5654,95.3817,95.446,25724.0
2024-02-13 15:15:00,103.94,104.02,103.74,103.79,20592.0,95.4552,95.5286,95.2715,95.3174,20592.0
2024-02-13 15:20:00,103.79,103.82,103.64,103.68,10820.0,95.3174,95.345,95.1797,95.2164,10820.0
2024-02-13 15:25:00,103.7,103.83,103.61,103.83,17118.0,95.2348,95.3542,95.1521,95.3542,17118.0
2024-02-13 15:30:00,103.82,104.01,103.77,104.01,25312.0,95.345,95.5195,95.299,95.5195,25312.0
2024-02-13 15:35:00,104.0,104.11,103.99,104.09,17662.0,95.5103,95.6113,95.5011,95.5929,17662.0
2024-02-13 15:40:00,104.09,104.35,104.09,104.34,27566.0,95.5929,95.8317,95.5929,95.8225,27566.0
2024-02-13 15:45:00,104.34,104.6,104.34,104.54,41120.0,95.8225,96.0613,95.8225,96.0062,41120.0
2024-02-13 15:50:00,104.6,104.99,104.58,104.96,58327.0,96.0613,96.4195,96.0429,96.3919,58327.0
2024-02-13 15:55:00,104.96,105.32,104.95,105.2,158015.0,96.3919,96.7225,96.3827,96.6123,158015.0
2024-02-14 09:30:00,105.39,105.79,104.97,105.23,23282.0,96.7868,97.1542,96.4011,96.6399,23282.0
2024-02-14 09:35:00,105.25,105.31,104.84,104.96,7930.0,96.6582,96.7133,96.2817,96.3919,7930.0
2024-02-14 09:40:00,104.98,106.0,104.98,105.94,15426.0,96.4103,97.347,96.4103,97.2919,15426.0
2024-02-14 09:45:00,105.81,105.91,105.41,105.44,46700.0,97.1725,97.2644,96.8052,96.8327,46700.0
2024-02-14 09:50:00,105.52,105.64,105.28,105.41,10038.0,96.9062,97.0164,96.6858,96.8052,10038.0
2024-02-14 09:55:00,105.44,105.44,104.9,105.08,12830.0,96.8327,96.8327,96.3368,96.5021,12830.0
2024-02-14 10:00:00,105.05,105.13,104.87,105.08,14690.0,96.4746,96.548,96.3093,96.5021,14690.0
2024-02-14 10:05:00,105.09,105.33,105.03,105.05,23482.0,96.5113,96.7317,96.4562,96.4746,23482.0
2024-02-14 10:10:00,105.07,105.27,104.95,104.97,11595.0,96.4929,96.6766,96.3827,96.4011,11595.0
2024-02-14 10:15:00,105.02,105.45,104.97,105.45,14804.0,96.447,96.8419,96.4011,96.8419,14804.0
2024-02-14 10:20:00,105.47,105.84,105.46,105.81,21421.0,96.8603,97.2001,96.8511,97.1725,21421.0
2024-02-14 10:25:00,105.85,106.2,105.76,105.84,15378.0,97.2093,97.5307,97.1266,97.2001,15378.0
2024-02-14 10:30:00,105.81,106.16,105.71,106.03,14568.0,97.1725,97.4939,97.0807,97.3746,14568.0
2024-02-14 10:35:00,105.98,106.08,105.85,105.88,11265.0,97.3286,97.4205,97.2093,97.2368,11265.0
2024-02-14 10:40:00,105.88,105.95,105.73,105.85,5551.0,97.2368,97.3011,97.0991,97.2093,5551.0
2024-02-14 10:45:00,105.89,106.05,105.8,105.86,7140.0,97.246,97.3929,97.1633,97.2184,7140.0
2024-02-14 10:50:00,105.88,105.93,105.69,105.75,11885.0,97.2368,97.2827,97.0623,97.1174,11885.0
2024-02-14 10:55:00,105.73,105.86,105.7,105.81,7334.0,97.0991,97.2184,97.0715,97.1725,7334.0
2024-02-14 11:00:00,105.78,105.81,105.62,105.65,9854.0,97.145,97.1725,96.998,97.0256,9854.0
2024-02-14 11:05:00,105.67,105.9,105.65,105.86,27469.0,97.0439,97.2552,97.0256,97.2184,27469.0
2024-02-14 11:10:00,105.86,106.12,105.81,105.96,6026.0,97.2184,97.4572,97.1725,97.3103,6026.0
2024-02-14 11:15:00,105.98,106.16,105.97,106.11,7819.0,97.3286,97.4939,97.3195,97.448,7819.0
2024-02-14 11:20:00,106.1,106.3,105.96,106.26,10882.0,97.4388,97.6225,97.3103,97.5858,10882.0
2024-02-14 11:25:00,106.29,106.42,106.2,106.29,16380.0,97.6133,97.7327,97.5307,97.6133,16380.0
2024-02-14 11:30:00,106.29,106.35,106.16,106.23,21805.0,97.6133,97.6684,97.4939,97.5582,21805.0
2024-02-14 11:35:00,106.17,106.24,106.1,106.12,5634.0,97.5031,97.5674,97.4388,97.4572,5634.0
2024-02-14 11:40:00,106.11,106.16,105.76,105.77,4734.0,97.448,97.4939,97.1266,97.1358,4734.0
2024-02-14 11:45:00,105.8,105.98,105.8,105.93,7182.0,97.1633,97.3286,97.1633,97.2827,7182.0
2024-02-14 11:50:00,105.86,105.96,105.84,105.88,5246.0,97.2184,97.3103,97.2001,97.2368,5246.0
2024-02-14 11:55:00,105.86,105.87,105.6,105.86,11481.0,97.2184,97.2276,96.9797,97.2184,11481.0
2024-02-14 12:00:00,105.85,105.91,105.74,105.74,32699.0,97.2093,97.2644,97.1082,97.1082,32699.0
2024-02-14 12:05:00,105.71,105.74,105.54,105.56,5299.0,97.0807,97.1082,96.9246,96.9429,5299.0
2024-02-14 12:10:00,105.59,105.73,105.59,105.73,8441.0,96.9705,97.0991,96.9705,97.0991,8441.0
2024-02-14 12:15:00,105.73,105.96,105.73,105.92,8369.0,97.0991,97.3103,97.0991,97.2735,8369.0
2024-02-14 12:20:00,105.89,105.94,105.84,105.93,16876.0,97.246,97.2919,97.2001,97.2827,16876.0
2024-02-14 12:25:00,105.91,106.02,105.86,106.01,8041.0,97.2644,97.3654,97.2184,97.3562,8041.0
2024-02-14 12:30:00,106.0,106.03,105.9,105.94,4983.0,97.347,97.3746,97.2552,97.2919,4983.0
2024-02-14 12:35:00,105.93,106.02,105.88,105.94,7317.0,97.2827,97.3654,97.2368,97.2919,7317.0
2024-02-14 12:40:00,105.93,105.96,105.92,105.92,3829.0,97.2827,97.3103,97.2735,97.2735,3829.0
2024-02-14 12:45:00,105.92,105.98,105.89,105.96,5621.0,97.2735,97.3286,97.246,97.3103,5621.0
2024-02-14 12:50:00,105.95,105.95,105.83,105.84,11505.0,97.3011,97.3011,97.1909,97.2001,11505.0
2024-02-14 12:55:00,105.86,105.93,105.83,105.92,12947.0,97.2184,97.2827,97.1909,97.2735,12947.0
2024-02-14 13:00:00,105.89,105.92,105.83,105.89,21380.0,97.246,97.2735,97.1909,97.246,21380.0
2024-02-14 13:05:00,105.88,106.0,105.86,105.91,7185.0,97.2368,97.347,97.2184,97.2644,7185.0
2024-02-14 13:10:00,105.9,105.99,105.87,105.95,7759.0,97.2552,97.3378,97.2276,97.3011,7759.0
2024-02-14 13:15:00,105.96,106.11,105.94,106.05,2896.0,97.3103,97.448,97.2919,97.3929,2896.0
2024-02-14 13:20:00,106.05,106.08,105.93,105.99,6537.0,97.3929,97.4205,97.2827,97.3378,6537.0
2024-02-14 13:25:00,105.99,106.02,105.88,106.02,7991.0,97.3378,97.3654,97.2368,97.3654,7991.0
2024-02-14 13:30:00,106.07,106.19,106.04,106.19,6230.0,97.4113,97.5215,97.3837,97.5215,6230.0
2024-02-14 13:35:00,106.18,106.31,106.15,106.24,8960.0,97.5123,97.6317,97.4848,97.5674,8960.0
2024-02-14 13:40:00,106.27,106.29,106.1,106.1,4604.0,97.595,97.6133,97.4388,97.4388,4604.0
2024-02-14 13:45:00,106.11,106.21,106.11,106.2,4125.0,97.448,97.5399,97.448,97.5307,4125.0
2024-02-14 13:50:00,106.18,106.2,106.1,106.12,4888.0,97.5123,97.5307,97.4388,97.4572,4888.0
2024-02-14 13:55:00,106.12,106.14,106.04,106.14,5603.0,97.4572,97.4756,97.3837,97.4756,5603.0
2024-02-14 14:00:00,106.15,106.2,105.94,105.95,4512.0,97.4848,97.5307,97.2919,97.3011,4512.0
2024-02-14 14:05:00,105.92,105.93,105.85,105.87,18021.0,97.2735,97.2827,97.2093,97.2276,18021.0
2024-02-14 14:10:00,105.88,106.03,105.87,106.01,7535.0,97.2368,97.3746,97.2276,97.3562,7535.0
2024-02-14 14:15:00,106.02,106.08,106.02,106.03,5769.0,97.3654,97.4205,97.3654,97.3746,5769.0
2024-02-14 14:20:00,106.05,106.13,106.01,106.02,8265.0,97.3929,97.4664,97.3562,97.3654,8265.0
2024-02-14 14:25:00,106.03,106.09,106.03,106.03,5207.0,97.3746,97.4297,97.3746,97.3746,5207.0
2024-02-14 14:30:00,106.02,106.06,105.93,105.97,6197.0,97.3654,97.4021,97.2827,97.3195,6197.0
2024-02-14 14:35:00,105.95,106.03,105.93,105.99,7765.0,97.3011,97.3746,97.2827,97.3378,7765.0
2024-02-14 14:40:00,105.99,106.1,105.95,106.02,9303.0,97.3378,97.4388,97.3011,97.3654,9303.0
2024-02-14 14:45:00,106.03,106.14,105.98,106.13,10549.0,97.3746,97.4756,97.3286,97.4664,10549.0
2024-02-14 14:50:00,106.08,106.12,106.0,106.11,8341.0,97.4205,97.4572,97.347,97.448,8341.0
2024-02-14 14:55:00,106.09,106.17,106.02,106.17,8155.0,97.4297,97.5031,97.3654,97.5031,8155.0
2024-02-14 15:00:00,106.21,106.21,106.06,106.15,13758.0,97.5399,97.5399,97.4021,97.4848,13758.0
2024-02-14 15:05:00,106.12,106.12,105.99,106.03,19680.0,97.4572,97.4572,97.3378,97.3746,19680.0
2024-02-14 15:10:00,106.02,106.11,105.98,106.01,19274.0,97.3654,97.448,97.3286,97.3562,19274.0
2024-02-14 15:15:00,106.03,106.13,106.01,106.01,12076.0,97.3746,97.4664,97.3562,97.3562,12076.0
2024-02-14 15:20:00,106.03,106.22,106.03,106.21,7977.0,97.3746,97.5491,97.3746,97.5399,7977.0
2024-02-14 15:25:00,106.21,106.29,106.18,106.18,11449.0,97.5399,97.6133,97.5123,97.5123,11449.0
2024-02-14 15:30:00,106.19,106.23,106.05,106.09,66782.0,97.5215,97.5582,97.3929,97.4297,66782.0
2024-02-14 15:35:00,106.07,106.08,105.97,106.07,14188.0,97.4113,97.4205,97.3195,97.4113,14188.0
2024-02-14 15:40:00,106.07,106.26,106.06,106.25,15226.0,97.4113,97.5858,97.4021,97.5766,15226.0
2024-02-14 15:45:00,106.22,106.32,106.14,106.15,27171.0,97.5491,97.6409,97.4756,97.4848,27171.0
2024-02-14 15:50:00,106.15,106.23,105.71,105.84,41445.0,97.4848,97.5582,97.0807,97.2001,41445.0
2024-02-14 15:55:00,105.83,105.94,105.59,105.81,240608.0,97.1909,97.2919,96.9705,97.1725,240608.0
2024-02-15 09:30:00,106.72,107.68,106.44,107.47,31350.0,98.0082,98.8899,97.7511,98.697,31350.0
2024-02-15 09:35:00,107.55,108.19,107.55,107.94,25063.0,98.7705,99.3582,98.7705,99.1286,25063.0
2024-02-15 09:40:00,107.89,108.18,107.78,108.01,11574.0,99.0827,99.3491,98.9817,99.1929,11574.0
2024-02-15 09:45:00,108.06,108.31,108.0,108.15,17463.0,99.2388,99.4684,99.1837,99.3215,17463.0
2024-02-15 09:50:00,108.06,108.23,107.89,108.06,11986.0,99.2388,99.395,99.0827,99.2388,11986.0
2024-02-15 09:55:00,108.04,108.5,108.01,108.48,28007.0,99.2205,99.6429,99.1929,99.6246,28007.0
2024-02-15 10:00:00,108.44,108.55,108.17,108.23,26522.0,99.5878,99.6888,99.3399,99.395,26522.0
2024-02-15 10:05:00,108.19,108.19,107.92,107.99,8562.0,99.3582,99.3582,99.1103,99.1746,8562.0
2024-02-15 10:10:00,108.03,108.13,107.84,107.84,9527.0,99.2113,99.3031,99.0368,99.0368,9527.0
2024-02-15 10:15:00,107.85,107.87,107.58,107.79,25404.0,99.046,99.0644,98.798,98.9909,25404.0
2024-02-15 10:20:00,107.79,107.79,107.56,107.73,10788.0,98.9909,98.9909,98.7797,98.9358,10788.0
2024-02-15 10:25:00,107.73,108.05,107.69,107.92,18453.0,98.9358,99.2297,98.8991,99.1103,18453.0
2024-02-15 10:30:00,107.92,107.92,107.43,107.5,15052.0,99.1103,99.1103,98.6603,98.7246,15052.0
2024-02-15 10:35:00,107.51,107.72,107.37,107.72,11858.0,98.7337,98.9266,98.6052,98.9266,11858.0
2024-02-15 10:40:00,107.7,107.7,107.37,107.37,6411.0,98.9082,98.9082,98.6052,98.6052,6411.0
2024-02-15 10:45:00,107.4,107.53,107.26,107.26,8695.0,98.6327,98.7521,98.5042,98.5042,8695.0
2024-02-15 10:50:00,107.26,107.31,107.15,107.19,6255.0,98.5042,98.5501,98.4031,98.4399,6255.0
2024-02-15 10:55:00,107.21,107.27,107.08,107.08,5075.0,98.4582,98.5133,98.3388,98.3388,5075.0
2024-02-15 11:00:00,107.11,107.39,107.11,107.39,7913.0,98.3664,98.6235,98.3664,98.6235,7913.0
2024-02-15 11:05:00,107.4,107.48,107.18,107.23,10525.0,98.6327,98.7062,98.4307,98.4766,10525.0
2024-02-15 11:10:00,107.23,107.41,107.23,107.26,14226.0,98.4766,98.6419,98.4766,98.5042,14226.0
2024-02-15 11:15:00,107.2,107.59,107.2,107.51,20243.0,98.4491,98.8072,98.4491,98.7337,20243.0
2024-02-15 11:20:00,107.51,107.57,107.15,107.23,33209.0,98.7337,98.7888,98.4031,98.4766,33209.0
2024-02-15 11:25:00,107.23,107.34,107.16,107.31,11327.0,98.4766,98.5776,98.4123,98.5501,11327.0
2024-02-15 11:30:00,107.35,107.35,107.15,107.15,9186.0,98.5868,98.5868,98.4031,98.4031,9186.0
2024-02-15 11:35:00,107.18,107.29,107.13,107.25,7797.0,98.4307,98.5317,98.3848,98.495,7797.0
2024-02-15 11:40:00,107.27,107.29,107.1,107.18,4464.0,98.5133,98.5317,98.3572,98.4307,4464.0
2024-02-15 11:45:00,107.15,107.21,107.1,107.2,7119.0,98.4031,98.4582,98.3572,98.4491,7119.0
2024-02-15 11:50:00,107.15,107.26,107.09,107.26,10525.0,98.4031,98.5042,98.348,98.5042,10525.0
2024-02-15 11:55:00,107.26,107.51,107.23,107.44,28355.0,98.5042,98.7337,98.4766,98.6695,28355.0
2024-02-15 12:00:00,107.45,107.63,107.44,107.62,12540.0,98.6786,98.844,98.6695,98.8348,12540.0
2024-02-15 12:05:00,107.58,107.75,107.57,107.7,13651.0,98.798,98.9542,98.7888,98.9082,13651.0
2024-02-15 12:10:00,107.69,107.75,107.64,107.66,10566.0,98.8991,98.9542,98.8531,98.8715,10566.0
2024-02-15 12:15:00,107.65,107.8,107.61,107.8,19858.0,98.8623,99.0001,98.8256,99.0001,19858.0
2024-02-15 12:20:00,107.8,107.8,107.66,107.8,13986.0,99.0001,99.0001,98.8715,99.0001,13986.0
2024-02-15 12:25:00,107.81,107.94,107.74,107.76,15898.0,99.0093,99.1286,98.945,98.9633,15898.0
2024-02-15 12:30:00,107.77,107.87,107.75,107.8,12388.0,98.9725,99.0644,98.9542,99.0001,12388.0
2024-02-15 12:35:00,107.79,107.94,107.77,107.87,31292.0,98.9909,99.1286,98.9725,99.0644,31292.0
2024-02-15 12:40:00,107.87,107.87,107.74,107.75,8869.0,99.0644,99.0644,98.945,98.9542,8869.0
2024-02-15 12:45:00,107.75,107.79,107.6,107.62,12067.0,98.9542,98.9909,98.8164,98.8348,12067.0
2024-02-15 12:50:00,107.63,107.76,107.61,107.75,12093.0,98.844,98.9633,98.8256,98.9542,12093.0
2024-02-15 12:55:00,107.74,107.83,107.7,107.78,11760.0,98.945,99.0276,98.9082,98.9817,11760.0
2024-02-15 13:00:00,107.77,107.79,107.67,107.69,11748.0,98.9725,98.9909,98.8807,98.8991,11748.0
2024-02-15 13:05:00,107.7,107.87,107.69,107.87,11745.0,98.9082,99.0644,98.8991,99.0644,11745.0
2024-02-15 13:10:00,107.87,107.88,107.74,107.76,10612.0,99.0644,99.0735,98.945,98.9633,10612.0
2024-02-15 13:15:00,107.77,107.77,107.64,107.66,9490.0,98.9725,98.9725,98.8531,98.8715,9490.0
2024-02-15 13:20:00,107.67,107.85,107.67,107.79,15107.0,98.8807,99.046,98.8807,98.9909,15107.0
2024-02-15 13:25:00,107.78,107.83,107.65,107.81,8212.0,98.9817,99.0276,98.8623,99.0093,8212.0
2024-02-15 13:30:00,107.83,107.98,107.83,107.97,11666.0,99.0276,99.1654,99.0276,99.1562,11666.0
2024-02-15 13:35:00,107.96,108.05,107.87,107.87,12097.0,99.147,99.2297,99.0644,99.0644,12097.0
2024-02-15 13:40:00,107.89,107.96,107.82,107.85,10680.0,99.0827,99.147,99.0184,99.046,10680.0
2024-02-15 13:45:00,107.87,108.06,107.86,108.04,8729.0,99.0644,99.2388,99.0552,99.2205,8729.0
2024-02-15 13:50:00,108.04,108.21,108.0,108.15,16874.0,99.2205,99.3766,99.1837,99.3215,16874.0
2024-02-15 13:55:00,108.16,108.19,108.04,108.14,18358.0,99.3307,99.3582,99.2205,99.3123,18358.0
2024-02-15 14:00:00,108.16,108.2,108.07,108.09,13057.0,99.3307,99.3674,99.248,99.2664,13057.0
2024-02-15 14:05:00,108.08,108.09,107.98,108.02,13133.0,99.2572,99.2664,99.1654,99.2021,13133.0
2024-02-15 14:10:00,108.03,108.04,107.97,108.02,11963.0,99.2113,99.2205,99.1562,99.2021,11963.0
2024-02-15 14:15:00,108.0,108.07,107.93,108.06,8563.0,99.1837,99.248,99.1195,99.2388,8563.0
2024-02-15 14:20:00,108.05,108.11,108.02,108.06,11948.0,99.2297,99.2848,99.2021,99.2388,11948.0
2024-02-15 14:25:00,108.06,108.09,107.95,108.09,5920.0,99.2388,99.2664,99.1378,99.2664,5920.0
2024-02-15 14:30:00,108.09,108.16,108.03,108.09,10206.0,99.2664,99.3307,99.2113,99.2664,10206.0
2024-02-15 14:35:00,108.09,108.12,108.04,108.1,16108.0,99.2664,99.294,99.2205,99.2756,16108.0
2024-02-15 14:40:00,108.08,108.15,108.02,108.12,15231.0,99.2572,99.3215,99.2021,99.294,15231.0
2024-02-15 14:45:00,108.12,108.16,107.98,108.05,21501.0,99.294,99.3307,99.1654,99.2297,21501.0
2024-02-15 14:50:00,108.06,108.06,107.91,108.06,16237.0,99.2388,99.2388,99.1011,99.2388,16237.0
2024-02-15 14:55:00,108.09,108.24,108.08,108.24,12735.0,99.2664,99.4042,99.2572,99.4042,12735.0
2024-02-15 15:00:00,108.25,108.3,108.11,108.16,36878.0,99.4133,99.4593,99.2848,99.3307,36878.0
2024-02-15 15:05:00,108.16,108.17,108.02,108.17,11434.0,99.3307,99.3399,99.2021,99.3399,11434.0
2024-02-15 15:10:00,108.17,108.4,108.16,108.34,29556.0,99.3399,99.5511,99.3307,99.496,29556.0
2024-02-15 15:15:00,108.36,108.42,108.22,108.4,19010.0,99.5144,99.5695,99.3858,99.5511,19010.0
2024-02-15 15:20:00,108.37,108.37,108.19,108.21,12468.0,99.5235,99.5235,99.3582,99.3766,12468.0
2024-02-15 15:25:00,108.22,108.22,108.05,108.07,30903.0,99.3858,99.3858,99.2297,99.248,30903.0
2024-02-15 15:30:00,108.06,108.1,107.96,108.0,29122.0,99.2388,99.2756,99.147,99.1837,29122.0
2024-02-15 15:35:00,108.0,108.0,107.73,107.83,26134.0,99.1837,99.1837,98.9358,99.0276,26134.0
2024-02-15 15:40:00,107.81,107.87,107.7,107.79,20011.0,99.0093,99.0644,98.9082,98.9909,20011.0
2024-02-15 15:45:00,107.78,107.88,107.72,107.88,45062.0,98.9817,99.0735,98.9266,99.0735,45062.0
2024-02-15 15:50:00,107.89,107.98,107.72,107.76,85348.0,99.0827,99.1654,98.9266,98.9633,85348.0
2024-02-15 15:55:00,107.76,108.06,107.76,107.99,113704.0,98.9633,99.2388,98.9633,99.1746,113704.0
2024-02-16 09:30:00,106.47,106.82,106.15,106.27,80256.0,97.7786,98.1001,97.4848,97.595,80256.0
2024-02-16 09:35:00,106.41,106.47,105.89,106.47,21117.0,97.7235,97.7786,97.246,97.7786,21117.0
2024-02-16 09:40:00,106.43,106.48,106.1,106.39,4050.0,97.7419,97.7878,97.4388,97.7052,4050.0
2024-02-16 09:45:00,106.42,106.42,106.14,106.24,4647.0,97.7327,97.7327,97.4756,97.5674,4647.0
2024-02-16 09:50:00,106.27,106.48,106.25,106.25,5546.0,97.595,97.7878,97.5766,97.5766,5546.0
2024-02-16 09:55:00,106.27,106.56,106.18,106.43,5892.0,97.595,97.8613,97.5123,97.7419,5892.0
2024-02-16 10:00:00,106.5,106.5,106.17,106.25,24742.0,97.8062,97.8062,97.5031,97.5766,24742.0
2024-02-16 10:05:00,106.3,106.41,105.93,106.12,15592.0,97.6225,97.7235,97.2827,97.4572,15592.0
2024-02-16 10:10:00,106.12,106.53,106.1,106.52,19919.0,97.4572,97.8337,97.4388,97.8246,19919.0
2024-02-16 10:15:00,106.57,106.79,106.52,106.52,11039.0,97.8705,98.0725,97.8246,97.8246,11039.0
2024-02-16 10:20:00,106.51,106.51,106.31,106.37,14919.0,97.8154,97.8154,97.6317,97.6868,14919.0
2024-02-16 10:25:00,106.37,106.56,106.33,106.38,9947.0,97.6868,97.8613,97.6501,97.696,9947.0
2024-02-16 10:30:00,106.38,106.65,106.3,106.65,22706.0,97.696,97.9439,97.6225,97.9439,22706.0
2024-02-16 10:35:00,106.66,106.71,106.59,106.62,5440.0,97.9531,97.9991,97.8888,97.9164,5440.0
2024-02-16 10:40:00,106.62,106.62,106.46,106.55,11876.0,97.9164,97.9164,97.7695,97.8521,11876.0
2024-02-16 10:45:00,106.53,106.59,106.47,106.47,6344.0,97.8337,97.8888,97.7786,97.7786,6344.0
2024-02-16 10:50:00,106.53,106.59,106.47,106.57,9380.0,97.8337,97.8888,97.7786,97.8705,9380.0
2024-02-16 10:55:00,106.57,106.65,106.44,106.52,10540.0,97.8705,97.9439,97.7511,97.8246,10540.0
2024-02-16 11:00:00,106.55,106.59,106.49,106.5,6840.0,97.8521,97.8888,97.797,97.8062,6840.0
2024-02-16 11:05:00,106.54,106.64,106.54,106.58,6175.0,97.8429,97.9348,97.8429,97.8797,6175.0
2024-02-16 11:10:00,106.57,106.61,106.46,106.49,7226.0,97.8705,97.9072,97.7695,97.797,7226.0
2024-02-16 11:15:00,106.47,106.48,106.37,106.48,5875.0,97.7786,97.7878,97.6868,97.7878,5875.0
2024-02-16 11:20:00,106.51,106.54,106.46,106.51,6346.0,97.8154,97.8429,97.7695,97.8154,6346.0
2024-02-16 11:25:00,106.49,106.5,106.4,106.49,4533.0,97.797,97.8062,97.7144,97.797,4533.0
2024-02-16 11:30:00,106.49,106.61,106.4,106.41,4796.0,97.797,97.9072,97.7144,97.7235,4796.0
2024-02-16 11:35:00,106.4,106.61,106.33,106.56,12451.0,97.7144,97.9072,97.6501,97.8613,12451.0
2024-02-16 11:40:00,106.55,106.64,106.45,106.62,12864.0,97.8521,97.9348,97.7603,97.9164,12864.0
2024-02-16 11:45:00,106.62,106.69,106.55,106.69,6140.0,97.9164,97.9807,97.8521,97.9807,6140.0
2024-02-16 11:50:00,106.69,106.82,106.66,106.79,11870.0,97.9807,98.1001,97.9531,98.0725,11870.0
2024-02-16 11:55:00,106.76,106.87,106.74,106.77,11600.0,98.045,98.146,98.0266,98.0542,11600.0
2024-02-16 12:00:00,106.78,106.85,106.67,106.83,14216.0,98.0633,98.1276,97.9623,98.1093,14216.0
2024-02-16 12:05:00,106.83,106.95,106.65,106.84,32057.0,98.1093,98.2195,97.9439,98.1184,32057.0
2024-02-16 12:10:00,106.85,107.04,106.8,107.04,37255.0,98.1276,98.3021,98.0817,98.3021,37255.0
2024-02-16 12:15:00,107.05,107.11,106.95,107.11,22268.0,98.3113,98.3664,98.2195,98.3664,22268.0
2024-02-16 12:20:00,107.1,107.18,107.09,107.16,8119.0,98.3572,98.4307,98.348,98.4123,8119.0
2024-02-16 12:25:00,107.15,107.23,107.1,107.16,22031.0,98.4031,98.4766,98.3572,98.4123,22031.0
2024-02-16 12:30:00,107.17,107.25,107.13,107.21,19797.0,98.4215,98.495,98.3848,98.4582,19797.0
2024-02-16 12:35:00,107.2,107.29,107.19,107.25,29967.0,98.4491,98.5317,98.4399,98.495,29967.0
2024-02-16 12:40:00,107.25,107.36,107.22,107.34,9487.0,98.495,98.596,98.4674,98.5776,9487.0
2024-02-16 12:45:00,107.34,107.44,107.26,107.29,8495.0,98.5776,98.6695,98.5042,98.5317,8495.0
2024-02-16 12:50:00,107.28,107.44,107.28,107.42,28766.0,98.5225,98.6695,98.5225,98.6511,28766.0
2024-02-16 12:55:00,107.44,107.44,107.32,107.34,5726.0,98.6695,98.6695,98.5593,98.5776,5726.0
2024-02-16 13:00:00,107.33,107.44,107.32,107.38,18144.0,98.5684,98.6695,98.5593,98.6144,18144.0
2024-02-16 13:05:00,107.36,107.46,107.32,107.44,15954.0,98.596,98.6878,98.5593,98.6695,15954.0
2024-02-16 13:10:00,107.41,107.62,107.32,107.51,31946.0,98.6419,98.8348,98.5593,98.7337,31946.0
2024-02-16 13:15:00,107.51,107.63,107.46,107.61,20375.0,98.7337,98.844,98.6878,98.8256,20375.0
2024-02-16 13:20:00,107.59,107.81,107.58,107.79,8300.0,98.8072,99.0093,98.798,98.9909,8300.0
2024-02-16 13:25:00,107.78,107.84,107.68,107.74,8920.0,98.9817,99.0368,98.8899,98.945,8920.0
2024-02-16 13:30:00,107.75,107.76,107.62,107.63,5253.0,98.9542,98.9633,98.8348,98.844,5253.0
2024-02-16 13:35:00,107.59,107.76,107.58,107.76,14218.0,98.8072,98.9633,98.798,98.9633,14218.0
2024-02-16 13:40:00,107.76,107.78,107.68,107.77,6215.0,98.9633,98.9817,98.8899,98.9725,6215.0
2024-02-16 13:45:00,107.77,107.77,107.7,107.72,6563.0,98.9725,98.9725,98.9082,98.9266,6563.0
2024-02-16 13:50:00,107.72,107.78,107.69,107.7,5643.0,98.9266,98.9817,98.8991,98.9082,5643.0
2024-02-16 13:55:00,107.71,107.92,107.7,107.89,37040.0,98.9174,99.1103,98.9082,99.0827,37040.0
2024-02-16 14:00:00,107.9,107.97,107.88,107.93,9142.0,99.0919,99.1562,99.0735,99.1195,9142.0
2024-02-16 14:05:00,107.93,108.03,107.91,107.98,8692.0,99.1195,99.2113,99.1011,99.1654,8692.0
2024-02-16 14:10:00,107.99,108.01,107.94,107.96,4840.0,99.1746,99.1929,99.1286,99.147,4840.0
2024-02-16 14:15:00,107.97,108.16,107.9,108.15,14503.0,99.1562,99.3307,99.0919,99.3215,14503.0
2024-02-16 14:20:00,108.12,108.14,107.95,107.98,43307.0,99.294,99.3123,99.1378,99.1654,43307.0
2024-02-16 14:25:00,107.98,108.17,107.98,108.14,10932.0,99.1654,99.3399,99.1654,99.3123,10932.0
2024-02-16 14:30:00,108.16,108.18,108.02,108.03,6273.0,99.3307,99.3491,99.2021,99.2113,6273.0
2024-02-16 14:35:00,108.01,108.03,107.93,108.01,10365.0,99.1929,99.2113,99.1195,99.1929,10365.0
2024-02-16 14:40:00,108.01,108.02,107.86,107.89,12070.0,99.1929,99.2021,99.0552,99.0827,12070.0
2024-02-16 14:45:00,107.89,107.89,107.52,107.65,26076.0,99.0827,99.0827,98.7429,98.8623,26076.0
2024-02-16 14:50:00,107.62,107.79,107.6,107.73,16226.0,98.8348,98.9909,98.8164,98.9358,16226.0
2024-02-16 14:55:00,107.76,107.88,107.72,107.81,26040.0,98.9633,99.0735,98.9266,99.0093,26040.0
2024-02-16 15:00:00,107.81,107.96,107.78,107.94,26318.0,99.0093,99.147,98.9817,99.1286,26318.0
2024-02-16 15:05:00,107.93,107.98,107.89,107.93,16579.0,99.1195,99.1654,99.0827,99.1195,16579.0
2024-02-16 15:10:00,107.92,107.92,107.79,107.82,25948.0,99.1103,99.1103,98.9909,99.0184,25948.0
2024-02-16 15:15:00,107.81,107.84,107.64,107.77,70508.0,99.0093,99.0368,98.8531,98.9725,70508.0
2024-02-16 15:20:00,107.78,108.01,107.78,107.96,35068.0,98.9817,99.1929,98.9817,99.147,35068.0
2024-02-16 15:25:00,107.98,107.99,107.77,107.97,24538.0,99.1654,99.1746,98.9725,99.1562,24538.0
2024-02-16 15:30:00,107.97,108.12,107.96,108.12,17953.0,99.1562,99.294,99.147,99.294,17953.0
2024-02-16 15:35:00,108.13,108.17,108.01,108.05,26828.0,99.3031,99.3399,99.1929,99.2297,26828.0
2024-02-16 15:40:00,108.05,108.05,107.89,107.95,26544.0,99.2297,99.2297,99.0827,99.1378,26544.0
2024-02-16 15:45:00,107.95,108.03,107.79,107.83,33807.0,99.1378,99.2113,98.9909,99.0276,33807.0
2024-02-16 15:50:00,107.85,108.04,107.79,107.91,74121.0,99.046,99.2205,98.9909,99.1011,74121.0
2024-02-16 15:55:00,107.9,108.29,107.9,108.22,241183.0,99.0919,99.4501,99.0919,99.3858,241183.0
2024-02-20 09:30:00,108.2,108.26,107.48,108.21,32690.0,99.3674,99.4225,98.7062,99.3766,32690.0
2024-02-20 09:35:00,108.21,108.29,107.77,108.1,15447.0,99.3766,99.4501,98.9725,99.2756,15447.0
2024-02-20 09:40:00,108.02,108.62,108.01,108.5,17104.0,99.2021,99.7531,99.1929,99.6429,17104.0
2024-02-20 09:45:00,108.54,109.22,108.48,109.02,34927.0,99.6797,100.3042,99.6246,100.1205,34927.0
2024-02-20 09:50:00,109.02,109.64,108.98,109.48,75897.0,100.1205,100.6899,100.0837,100.5429,75897.0
2024-02-20 09:55:00,109.48,109.53,109.13,109.22,56434.0,100.5429,100.5888,100.2215,100.3042,56434.0
2024-02-20 10:00:00,109.26,109.74,109.2,109.69,77634.0,100.3409,100.7817,100.2858,100.7358,77634.0
2024-02-20 10:05:00,109.7,109.99,109.62,109.82,56550.0,100.745,101.0113,100.6715,100.8552,56550.0
2024-02-20 10:10:00,109.79,109.99,109.62,109.9,24891.0,100.8276,101.0113,100.6715,100.9286,24891.0
2024-02-20 10:15:00,109.91,109.93,109.55,109.68,22760.0,100.9378,100.9562,100.6072,100.7266,22760.0
2024-02-20 10:20:00,109.65,110.22,109.65,110.13,43127.0,100.6991,101.2225,100.6991,101.1399,43127.0
2024-02-20 10:25:00,110.13,110.16,109.97,110.01,31545.0,101.1399,101.1674,100.9929,101.0297,31545.0
2024-02-20 10:30:00,110.02,110.13,109.84,109.96,35494.0,101.0389,101.1399,100.8735,100.9837,35494.0
2024-02-20 10:35:00,109.98,110.14,109.92,110.08,28533.0,101.0021,101.1491,100.947,101.094,28533.0
2024-02-20 10:40:00,110.1,110.29,109.93,110.24,59037.0,101.1123,101.2868,100.9562,101.2409,59037.0
2024-02-20 10:45:00,110.22,110.27,110.03,110.05,20117.0,101.2225,101.2684,101.048,101.0664,20117.0
2024-02-20 10:50:00,110.05,110.43,110.04,110.37,39490.0,101.0664,101.4154,101.0572,101.3603,39490.0
2024-02-20 10:55:00,110.34,110.37,110.21,110.36,30409.0,101.3327,101.3603,101.2133,101.3511,30409.0
2024-02-20 11:00:00,110.36,110.36,110.04,110.11,35453.0,101.3511,101.3511,101.0572,101.1215,35453.0
2024-02-20 11:05:00,110.11,110.14,109.64,109.74,66251.0,101.1215,101.1491,100.6899,100.7817,66251.0
2024-02-20 11:10:00,109.74,109.85,109.45,109.51,22115.0,100.7817,100.8827,100.5154,100.5705,22115.0
2024-02-20 11:15:00,109.47,109.58,109.33,109.45,26681.0,100.5337,100.6348,100.4052,100.5154,26681.0
2024-02-20 11:20:00,109.44,109.48,109.24,109.47,21837.0,100.5062,100.5429,100.3225,100.5337,21837.0
2024-02-20 11:25:00,109.46,109.58,109.26,109.27,35708.0,100.5246,100.6348,100.3409,100.3501,35708.0
2024-02-20 11:30:00,109.3,109.45,109.21,109.35,29810.0,100.3776,100.5154,100.295,100.4235,29810.0
2024-02-20 11:35:00,109.34,109.4,109.26,109.34,12373.0,100.4144,100.4695,100.3409,100.4144,12373.0
2024-02-20 11:40:00,109.36,109.4,109.24,109.34,20493.0,100.4327,100.4695,100.3225,100.4144,20493.0
2024-02-20 11:45:00,109.34,109.44,109.34,109.42,18849.0,100.4144,100.5062,100.4144,100.4878,18849.0
2024-02-20 11:50:00,109.43,109.56,109.31,109.54,20973.0,100.497,100.6164,100.3868,100.598,20973.0
2024-02-20 11:55:00,109.56,109.59,109.4,109.4,12155.0,100.6164,100.644,100.4695,100.4695,12155.0
2024-02-20 12:00:00,109.44,109.44,109.21,109.29,22384.0,100.5062,100.5062,100.295,100.3684,22384.0
2024-02-20 12:05:00,109.3,109.55,109.19,109.41,15294.0,100.3776,100.6072,100.2766,100.4786,15294.0
2024-02-20 12:10:00,109.4,109.48,109.36,109.47,20169.0,100.4695,100.5429,100.4327,100.5337,20169.0
2024-02-20 12:15:00,109.48,109.58,109.44,109.48,13250.0,100.5429,100.6348,100.5062,100.5429,13250.0
2024-02-20 12:20:00,109.48,109.49,109.37,109.44,20735.0,100.5429,100.5521,100.4419,100.5062,20735.0
2024-02-20 12:25:00,109.44,109.45,109.34,109.34,39812.0,100.5062,100.5154,100.4144,100.4144,39812.0
2024-02-20 12:30:00,109.32,109.34,109.1,109.2,65140.0,100.396,100.4144,100.194,100.2858,65140.0
2024-02-20 12:35:00,109.17,109.25,108.93,108.95,38945.0,100.2582,100.3317,100.0378,100.0562,38945.0
2024-02-20 12:40:00,108.94,108.99,108.67,108.82,37659.0,100.047,100.0929,99.7991,99.9368,37659.0
2024-02-20 12:45:00,108.8,108.87,108.78,108.81,25140.0,99.9184,99.9827,99.9001,99.9276,25140.0
2024-02-20 12:50:00,108.81,109.07,108.78,109.06,42420.0,99.9276,100.1664,99.9001,100.1572,42420.0
2024-02-20 12:55:00,109.09,109.18,109.06,109.15,10334.0,100.1848,100.2674,100.1572,100.2399,10334.0
2024-02-20 13:00:00,109.17,109.19,109.11,109.14,12515.0,100.2582,100.2766,100.2031,100.2307,12515.0
2024-02-20 13:05:00,109.14,109.23,109.11,109.15,7035.0,100.2307,100.3133,100.2031,100.2399,7035.0
2024-02-20 13:10:00,109.16,109.37,109.15,109.32,11596.0,100.2491,100.4419,100.2399,100.396,11596.0
2024-02-20 13:15:00,109.32,109.32,109.1,109.2,6949.0,100.396,100.396,100.194,100.2858,6949.0
2024-02-20 13:20:00,109.2,109.38,109.16,109.16,17018.0,100.2858,100.4511,100.2491,100.2491,17018.0
2024-02-20 13:25:00,109.13,109.17,109.08,109.13,7998.0,100.2215,100.2582,100.1756,100.2215,7998.0
2024-02-20 13:30:00,109.13,109.13,108.92,109.05,10584.0,100.2215,100.2215,100.0286,100.148,10584.0
2024-02-20 13:35:00,109.03,109.05,108.95,109.05,9844.0,100.1297,100.148,100.0562,100.148,9844.0
2024-02-20 13:40:00,109.04,109.09,108.98,109.05,10560.0,100.1388,100.1848,100.0837,100.148,10560.0
2024-02-20 13:45:00,109.06,109.19,109.05,109.14,10684.0,100.1572,100.2766,100.148,100.2307,10684.0
2024-02-20 13:50:00,109.17,109.25,109.14,109.14,11593.0,100.2582,100.3317,100.2307,100.2307,11593.0
2024-02-20 13:55:00,109.09,109.1,109.0,109.04,6914.0,100.1848,100.194,100.1021,100.1388,6914.0
2024-02-20 14:00:00,109.03,109.05,108.96,108.96,15454.0,100.1297,100.148,100.0654,100.0654,15454.0
2024-02-20 14:05:00,108.96,109.04,108.89,109.01,32605.0,100.0654,100.1388,100.0011,100.1113,32605.0
2024-02-20 14:10:00,109.02,109.04,108.81,109.0,94980.0,100.1205,100.1388,99.9276,100.1021,94980.0
2024-02-20 14:15:00,109.0,109.19,108.97,109.18,23602.0,100.1021,100.2766,100.0746,100.2674,23602.0
2024-02-20 14:20:00,109.17,109.21,109.1,109.11,13181.0,100.2582,100.295,100.194,100.2031,13181.0
2024-02-20 14:25:00,109.11,109.15,109.05,109.12,9551.0,100.2031,100.2399,100.148,100.2123,9551.0
2024-02-20 14:30:00,109.12,109.12,109.0,109.04,13700.0,100.2123,100.2123,100.1021,100.1388,13700.0
2024-02-20 14:35:00,109.03,109.06,108.9,108.97,13767.0,100.1297,100.1572,100.0103,100.0746,13767.0
2024-02-20 14:40:00,108.96,109.06,108.93,108.99,24082.0,100.0654,100.1572,100.0378,100.0929,24082.0
2024-02-20 14:45:00,108.99,109.03,108.95,109.02,20155.0,100.0929,100.1297,100.0562,100.1205,20155.0
2024-02-20 14:50:00,109.03,109.15,109.02,109.06,15045.0,100.1297,100.2399,100.1205,100.1572,15045.0
2024-02-20 14:55:00,109.06,109.09,108.98,109.0,16893.0,100.1572,100.1848,100.0837,100.1021,16893.0
2024-02-20 15:00:00,109.0,109.06,108.96,108.99,27831.0,100.1021,100.1572,100.0654,100.0929,27831.0
2024-02-20 15:05:00,108.99,109.12,108.98,109.08,21414.0,100.0929,100.2123,100.0837,100.1756,21414.0
2024-02-20 15:10:00,109.08,109.17,109.04,109.13,27198.0,100.1756,100.2582,100.1388,100.2215,27198.0
2024-02-20 15:15:00,109.13,109.16,108.95,109.02,51666.0,100.2215,100.2491,100.0562,100.1205,51666.0
2024-02-20 15:20:00,109.02,109.08,108.84,108.93,58716.0,100.1205,100.1756,99.9552,100.0378,58716.0
2024-02-20 15:25:00,108.92,109.04,108.89,108.98,54333.0,100.0286,100.1388,100.0011,100.0837,54333.0
2024-02-20 15:30:00,109.0,109.01,108.57,108.6,107298.0,100.1021,100.1113,99.7072,99.7348,107298.0
2024-02-20 15:35:00,108.55,108.69,108.4,108.65,45701.0,99.6888,99.8174,99.5511,99.7807,45701.0
2024-02-20 15:40:00,108.65,108.76,108.62,108.69,57295.0,99.7807,99.8817,99.7531,99.8174,57295.0
2024-02-20 15:45:00,108.68,108.73,108.54,108.69,108781.0,99.8082,99.8542,99.6797,99.8174,108781.0
2024-02-20 15:50:00,108.72,108.78,108.57,108.74,109382.0,99.845,99.9001,99.7072,99.8633,109382.0
2024-02-20 15:55:00,108.75,108.99,108.69,108.93,202285.0,99.8725,100.0929,99.8174,100.0378,202285.0
2024-02-21 09:30:00,109.26,109.26,108.45,108.68,29062.0,100.3409,100.3409,99.597,99.8082,29062.0
2024-02-21 09:35:00,108.61,108.76,108.37,108.73,12162.0,99.744,99.8817,99.5235,99.8542,12162.0
2024-02-21 09:40:00,108.73,108.9,108.62,108.83,8277.0,99.8542,100.0103,99.7531,99.946,8277.0
2024-02-21 09:45:00,108.84,109.03,108.79,109.02,14749.0,99.9552,100.1297,99.9093,100.1205,14749.0
2024-02-21 09:50:00,109.05,109.05,108.67,108.76,28602.0,100.148,100.148,99.7991,99.8817,28602.0
2024-02-21 09:55:00,108.81,109.04,108.59,108.61,23284.0,99.9276,100.1388,99.7256,99.744,23284.0
2024-02-21 10:00:00,108.57,108.62,108.39,108.44,11746.0,99.7072,99.7531,99.5419,99.5878,11746.0
2024-02-21 10:05:00,108.4,108.46,108.24,108.24,17760.0,99.5511,99.6062,99.4042,99.4042,17760.0
2024-02-21 10:10:00,108.21,108.23,107.96,108.19,22253.0,99.3766,99.395,99.147,99.3582,22253.0
2024-02-21 10:15:00,108.11,108.12,107.85,107.91,34927.0,99.2848,99.294,99.046,99.1011,34927.0
2024-02-21 10:20:00,107.9,108.13,107.88,108.01,43209.0,99.0919,99.3031,99.0735,99.1929,43209.0
2024-02-21 10:25:00,108.0,108.2,107.94,108.12,41642.0,99.1837,99.3674,99.1286,99.294,41642.0
2024-02-21 10:30:00,108.17,108.24,108.11,108.2,14442.0,99.3399,99.4042,99.2848,99.3674,14442.0
2024-02-21 10:35:00,108.15,108.27,108.06,108.27,43582.0,99.3215,99.4317,99.2388,99.4317,43582.0
2024-02-21 10:40:00,108.23,108.35,108.2,108.32,7681.0,99.395,99.5052,99.3674,99.4776,7681.0
2024-02-21 10:45:00,108.3,108.3,108.02,108.03,31614.0,99.4593,99.4593,99.2021,99.2113,31614.0
2024-02-21 10:50:00,108.07,108.2,108.05,108.1,30375.0,99.248,99.3674,99.2297,99.2756,30375.0
2024-02-21 10:55:00,108.11,108.12,107.95,108.02,46370.0,99.2848,99.294,99.1378,99.2021,46370.0
2024-02-21 11:00:00,108.01,108.05,107.93,107.94,42200.0,99.1929,99.2297,99.1195,99.1286,42200.0
2024-02-21 11:05:00,107.94,107.94,107.33,107.52,92524.0,99.1286,99.1286,98.5684,98.7429,92524.0
2024-02-21 11:10:00,107.52,107.7,107.45,107.64,83644.0,98.7429,98.9082,98.6786,98.8531,83644.0
2024-02-21 11:15:00,107.65,107.83,107.64,107.68,14957.0,98.8623,99.0276,98.8531,98.8899,14957.0
2024-02-21 11:20:00,107.65,107.65,107.39,107.44,15083.0,98.8623,98.8623,98.6235,98.6695,15083.0
2024-02-21 11:25:00,107.44,107.67,107.44,107.61,15690.0,98.6695,98.8807,98.6695,98.8256,15690.0
2024-02-21 11:30:00,107.6,107.67,107.55,107.56,12288.0,98.8164,98.8807,98.7705,98.7797,12288.0
2024-02-21 11:35:00,107.56,107.68,107.41,107.58,15474.0,98.7797,98.8899,98.6419,98.798,15474.0
2024-02-21 11:40:00,107.56,107.86,107.55,107.85,22398.0,98.7797,99.0552,98.7705,99.046,22398.0
2024-02-21 11:45:00,107.83,107.95,107.77,107.88,14799.0,99.0276,99.1378,98.9725,99.0735,14799.0
2024-02-21 11:50:00,107.89,107.9,107.62,107.7,18554.0,99.0827,99.0919,98.8348,98.9082,18554.0
2024-02-21 11:55:00,107.71,107.78,107.49,107.49,17258.0,98.9174,98.9817,98.7154,98.7154,17258.0
2024-02-21 12:00:00,107.49,107.93,107.49,107.93,9174.0,98.7154,99.1195,98.7154,99.1195,9174.0
2024-02-21 12:05:00,107.93,108.07,107.93,108.04,9737.0,99.1195,99.248,99.1195,99.2205,9737.0
2024-02-21 12:10:00,108.01,108.03,107.88,108.03,5562.0,99.1929,99.2113,99.0735,99.2113,5562.0
2024-02-21 12:15:00,108.04,108.19,107.97,108.12,5570.0,99.2205,99.3582,99.1562,99.294,5570.0
2024-02-21 12:20:00,108.12,108.12,107.88,107.92,10609.0,99.294,99.294,99.0735,99.1103,10609.0
2024-02-21 12:25:00,107.92,107.92,107.66,107.77,33810.0,99.1103,99.1103,98.8715,98.9725,33810.0
2024-02-21 12:30:00,107.8,107.81,107.62,107.62,14013.0,99.0001,99.0093,98.8348,98.8348,14013.0
2024-02-21 12:35:00,107.62,107.8,107.6,107.64,45075.0,98.8348,99.0001,98.8164,98.8531,45075.0
2024-02-21 12:40:00,107.65,107.71,107.59,107.61,7277.0,98.8623,98.9174,98.8072,98.8256,7277.0
2024-02-21 12:45:00,107.61,107.71,107.6,107.68,8688.0,98.8256,98.9174,98.8164,98.8899,8688.0
2024-02-21 12:50:00,107.69,107.75,107.66,107.71,7998.0,98.8991,98.9542,98.8715,98.9174,7998.0
2024-02-21 12:55:00,107.7,107.81,107.7,107.78,8331.0,98.9082,99.0093,98.9082,98.9817,8331.0
2024-02-21 13:00:00,107.77,107.79,107.45,107.58,18610.0,98.9725,98.9909,98.6786,98.798,18610.0
2024-02-21 13:05:00,107.57,107.71,107.52,107.67,16717.0,98.7888,98.9174,98.7429,98.8807,16717.0
2024-02-21 13:10:00,107.67,107.76,107.64,107.67,16139.0,98.8807,98.9633,98.8531,98.8807,16139.0
2024-02-21 13:15:00,107.65,107.74,107.61,107.71,14372.0,98.8623,98.945,98.8256,98.9174,14372.0
2024-02-21 13:20:00,107.72,107.77,107.64,107.77,12761.0,98.9266,98.9725,98.8531,98.9725,12761.0
2024-02-21 13:25:00,107.75,107.84,107.71,107.82,18147.0,98.9542,99.0368,98.9174,99.0184,18147.0
2024-02-21 13:30:00,107.82,107.86,107.63,107.65,12424.0,99.0184,99.0552,98.844,98.8623,12424.0
2024-02-21 13:35:00,107.66,107.74,107.64,107.71,4947.0,98.8715,98.945,98.8531,98.9174,4947.0
2024-02-21 13:40:00,107.69,107.71,107.65,107.67,8707.0,98.8991,98.9174,98.8623,98.8807,8707.0
2024-02-21 13:45:00,107.67,107.69,107.6,107.66,6681.0,98.8807,98.8991,98.8164,98.8715,6681.0
2024-02-21 13:50:00,107.66,107.7,107.6,107.65,9060.0,98.8715,98.9082,98.8164,98.8623,9060.0
2024-02-21 13:55:00,107.67,107.79,107.67,107.78,6341.0,98.8807,98.9909,98.8807,98.9817,6341.0
2024-02-21 14:00:00,107.76,107.92,107.66,107.86,10881.0,98.9633,99.1103,98.8715,99.0552,10881.0
2024-02-21 14:05:00,107.84,107.85,107.63,107.63,6825.0,99.0368,99.046,98.844,98.844,6825.0
2024-02-21 14:10:00,107.66,107.66,107.49,107.49,10628.0,98.8715,98.8715,98.7154,98.7154,10628.0
2024-02-21 14:15:00,107.47,107.55,107.37,107.46,15510.0,98.697,98.7705,98.6052,98.6878,15510.0
2024-02-21 14:20:00,107.45,107.45,107.25,107.27,24472.0,98.6786,98.6786,98.495,98.5133,24472.0
2024-02-21 14:25:00,107.26,107.41,107.21,107.32,15144.0,98.5042,98.6419,98.4582,98.5593,15144.0
2024-02-21 14:30:00,107.31,107.47,107.29,107.41,12232.0,98.5501,98.697,98.5317,98.6419,12232.0
2024-02-21 14:35:00,107.4,107.55,107.4,107.47,11476.0,98.6327,98.7705,98.6327,98.697,11476.0
2024-02-21 14:40:00,107.46,107.56,107.44,107.45,11613.0,98.6878,98.7797,98.6695,98.6786,11613.0
2024-02-21 14:45:00,107.45,107.57,107.45,107.46,14265.0,98.6786,98.7888,98.6786,98.6878,14265.0
2024-02-21 14:50:00,107.47,107.53,107.4,107.42,13679.0,98.697,98.7521,98.6327,98.6511,13679.0
2024-02-21 14:55:00,107.41,107.53,107.41,107.53,13646.0,98.6419,98.7521,98.6419,98.7521,13646.0
2024-02-21 15:00:00,107.52,107.53,107.4,107.45,17212.0,98.7429,98.7521,98.6327,98.6786,17212.0
2024-02-21 15:05:00,107.47,107.48,107.38,107.38,17558.0,98.697,98.7062,98.6144,98.6144,17558.0
2024-02-21 15:10:00,107.4,107.4,107.26,107.28,19089.0,98.6327,98.6327,98.5042,98.5225,19089.0
2024-02-21 15:15:00,107.26,107.28,106.96,107.17,36193.0,98.5042,98.5225,98.2286,98.4215,36193.0
2024-02-21 15:20:00,107.17,107.26,107.09,107.18,13778.0,98.4215,98.5042,98.348,98.4307,13778.0
2024-02-21 15:25:00,107.2,107.31,107.16,107.31,17614.0,98.4491,98.5501,98.4123,98.5501,17614.0
2024-02-21 15:30:00,107.31,107.46,107.29,107.45,32813.0,98.5501,98.6878,98.5317,98.6786,32813.0
2024-02-21 15:35:00,107.46,107.57,107.34,107.37,27034.0,98.6878,98.7888,98.5776,98.6052,27034.0
2024-02-21 15:40:00,107.37,107.54,107.22,107.51,69222.0,98.6052,98.7613,98.4674,98.7337,69222.0
2024-02-21 15:45:00,107.51,107.59,107.15,107.2,72027.0,98.7337,98.8072,98.4031,98.4491,72027.0
2024-02-21 15:50:00,107.21,107.65,107.18,107.63,85117.0,98.4582,98.8623,98.4307,98.844,85117.0
2024-02-21 15:55:00,107.63,107.74,107.57,107.69,135068.0,98.844,98.945,98.7888,98.8991,135068.0
2024-02-22 09:30:00,107.69,108.0,107.19,107.3,51395.0,98.8991,99.1837,98.4399,98.5409,51395.0
2024-02-22 09:35:00,107.27,107.44,106.83,107.25,29970.0,98.5133,98.6695,98.1093,98.495,29970.0
2024-02-22 09:40:00,107.25,107.32,106.78,106.9,62133.0,98.495,98.5593,98.0633,98.1735,62133.0
2024-02-22 09:45:00,106.79,107.29,106.75,107.27,19983.0,98.0725,98.5317,98.0358,98.5133,19983.0
2024-02-22 09:50:00,107.27,107.35,107.09,107.22,20559.0,98.5133,98.5868,98.348,98.4674,20559.0
2024-02-22 09:55:00,107.21,107.39,107.08,107.2,20510.0,98.4582,98.6235,98.3388,98.4491,20510.0
2024-02-22 10:00:00,107.19,107.28,106.79,107.06,24659.0,98.4399,98.5225,98.0725,98.3205,24659.0
2024-02-22 10:05:00,107.07,107.17,106.73,106.95,11416.0,98.3297,98.4215,98.0174,98.2195,11416.0
2024-02-22 10:10:00,106.95,107.0,106.64,106.92,11131.0,98.2195,98.2654,97.9348,98.1919,11131.0
2024-02-22 10:15:00,106.9,107.02,106.57,106.61,102875.0,98.1735,98.2837,97.8705,97.9072,102875.0
2024-02-22 10:20:00,106.59,106.71,106.4,106.63,14450.0,97.8888,97.9991,97.7144,97.9256,14450.0
2024-02-22 10:25:00,106.64,106.67,106.24,106.57,14488.0,97.9348,97.9623,97.5674,97.8705,14488.0
2024-02-22 10:30:00,106.52,106.65,106.46,106.65,6934.0,97.8246,97.9439,97.7695,97.9439,6934.0
2024-02-22 10:35:00,106.69,106.72,106.5,106.5,21067.0,97.9807,98.0082,97.8062,97.8062,21067.0
2024-02-22 10:40:00,106.54,106.72,106.34,106.34,35457.0,97.8429,98.0082,97.6593,97.6593,35457.0
2024-02-22 10:45:00,106.37,106.71,106.32,106.64,25746.0,97.6868,97.9991,97.6409,97.9348,25746.0
2024-02-22 10:50:00,106.64,106.85,106.61,106.83,15361.0,97.9348,98.1276,97.9072,98.1093,15361.0
2024-02-22 10:55:00,106.86,106.93,106.78,106.89,9611.0,98.1368,98.2011,98.0633,98.1644,9611.0
2024-02-22 11:00:00,106.9,107.07,106.58,106.58,45600.0,98.1735,98.3297,97.8797,97.8797,45600.0
2024-02-22 11:05:00,106.57,106.64,106.27,106.38,12980.0,97.8705,97.9348,97.595,97.696,12980.0
2024-02-22 11:10:00,106.4,106.57,106.31,106.53,13614.0,97.7144,97.8705,97.6317,97.8337,13614.0
2024-02-22 11:15:00,106.53,106.91,106.53,106.89,12461.0,97.8337,98.1827,97.8337,98.1644,12461.0
2024-02-22 11:20:00,106.91,107.02,106.7,106.73,14498.0,98.1827,98.2837,97.9899,98.0174,14498.0
2024-02-22 11:25:00,106.71,107.13,106.69,107.09,18879.0,97.9991,98.3848,97.9807,98.348,18879.0
2024-02-22 11:30:00,107.06,107.15,106.99,107.07,6077.0,98.3205,98.4031,98.2562,98.3297,6077.0
2024-02-22 11:35:00,107.07,107.07,106.9,107.04,8903.0,98.3297,98.3297,98.1735,98.3021,8903.0
2024-02-22 11:40:00,107.02,107.1,106.97,107.08,12512.0,98.2837,98.3572,98.2378,98.3388,12512.0
2024-02-22 11:45:00,107.07,107.1,106.89,106.98,11115.0,98.3297,98.3572,98.1644,98.247,11115.0
2024-02-22 11:50:00,107.01,107.07,106.95,107.06,6275.0,98.2746,98.3297,98.2195,98.3205,6275.0
2024-02-22 11:55:00,107.06,107.07,106.95,107.0,7237.0,98.3205,98.3297,98.2195,98.2654,7237.0
2024-02-22 12:00:00,106.99,107.05,106.91,106.94,5884.0,98.2562,98.3113,98.1827,98.2103,5884.0
2024-02-22 12:05:00,106.94,107.07,106.92,107.01,17187.0,98.2103,98.3297,98.1919,98.2746,17187.0
2024-02-22 12:10:00,106.99,107.09,106.99,107.09,6702.0,98.2562,98.348,98.2562,98.348,6702.0
2024-02-22 12:15:00,107.06,107.07,106.97,107.02,5200.0,98.3205,98.3297,98.2378,98.2837,5200.0
2024-02-22 12:20:00,107.04,107.09,106.99,107.06,10703.0,98.3021,98.348,98.2562,98.3205,10703.0
2024-02-22 12:25:00,106.99,107.07,106.97,107.0,12201.0,98.2562,98.3297,98.2378,98.2654,12201.0
2024-02-22 12:30:00,107.02,107.07,106.95,106.97,7884.0,98.2837,98.3297,98.2195,98.2378,7884.0
2024-02-22 12:35:00,106.98,106.99,106.85,106.9,10395.0,98.247,98.2562,98.1276,98.1735,10395.0
2024-02-22 12:40:00,106.91,106.92,106.71,106.74,7513.0,98.1827,98.1919,97.9991,98.0266,7513.0
2024-02-22 12:45:00,106.75,106.81,106.63,106.81,6790.0,98.0358,98.0909,97.9256,98.0909,6790.0
2024-02-22 12:50:00,106.81,106.9,106.76,106.9,10933.0,98.0909,98.1735,98.045,98.1735,10933.0
2024-02-22 12:55:00,106.89,106.96,106.83,106.88,10270.0,98.1644,98.2286,98.1093,98.1552,10270.0
2024-02-22 13:00:00,106.91,106.94,106.82,106.84,6809.0,98.1827,98.2103,98.1001,98.1184,6809.0
2024-02-22 13:05:00,106.81,106.85,106.75,106.75,7260.0,98.0909,98.1276,98.0358,98.0358,7260.0
2024-02-22 13:10:00,106.75,106.77,106.65,106.75,17725.0,98.0358,98.0542,97.9439,98.0358,17725.0
2024-02-22 13:15:00,106.75,106.98,106.74,106.98,19460.0,98.0358,98.247,98.0266,98.247,19460.0
2024-02-22 13:20:00,107.0,107.15,106.97,107.14,5160.0,98.2654,98.4031,98.2378,98.394,5160.0
2024-02-22 13:25:00,107.14,107.43,107.13,107.4,31364.0,98.394,98.6603,98.3848,98.6327,31364.0
2024-02-22 13:30:00,107.39,107.47,107.38,107.41,17837.0,98.6235,98.697,98.6144,98.6419,17837.0
2024-02-22 13:35:00,107.41,107.5,107.39,107.47,9622.0,98.6419,98.7246,98.6235,98.697,9622.0
2024-02-22 13:40:00,107.48,107.48,107.29,107.32,5664.0,98.7062,98.7062,98.5317,98.5593,5664.0
2024-02-22 13:45:00,107.32,107.5,107.3,107.45,16865.0,98.5593,98.7246,98.5409,98.6786,16865.0
2024-02-22 13:50:00,107.44,107.58,107.4,107.57,9037.0,98.6695,98.798,98.6327,98.7888,9037.0
2024-02-22 13:55:00,107.56,107.75,107.56,107.63,19934.0,98.7797,98.9542,98.7797,98.844,19934.0
2024-02-22 14:00:00,107.6,107.6,107.36,107.57,33862.0,98.8164,98.8164,98.596,98.7888,33862.0
2024-02-22 14:05:00,107.6,107.7,107.58,107.58,10080.0,98.8164,98.9082,98.798,98.798,10080.0
2024-02-22 14:10:00,107.62,107.67,107.53,107.66,27954.0,98.8348,98.8807,98.7521,98.8715,27954.0
2024-02-22 14:15:00,107.67,107.72,107.59,107.65,6887.0,98.8807,98.9266,98.8072,98.8623,6887.0
2024-02-22 14:20:00,107.66,107.83,107.65,107.8,7494.0,98.8715,99.0276,98.8623,99.0001,7494.0
2024-02-22 14:25:00,107.82,107.97,107.66,107.74,27324.0,99.0184,99.1562,98.8715,98.945,27324.0
2024-02-22 14:30:00,107.75,107.75,107.59,107.64,6848.0,98.9542,98.9542,98.8072,98.8531,6848.0
2024-02-22 14:35:00,107.62,107.64,107.54,107.58,10093.0,98.8348,98.8531,98.7613,98.798,10093.0
2024-02-22 14:40:00,107.6,107.6,107.54,107.56,5260.0,98.8164,98.8164,98.7613,98.7797,5260.0
2024-02-22 14:45:00,107.53,107.58,107.4,107.43,6777.0,98.7521,98.798,98.6327,98.6603,6777.0
2024-02-22 14:50:00,107.39,107.69,107.35,107.69,12603.0,98.6235,98.8991,98.5868,98.8991,12603.0
2024-02-22 14:55:00,107.69,107.74,107.52,107.61,14446.0,98.8991,98.945,98.7429,98.8256,14446.0
2024-02-22 15:00:00,107.6,107.86,107.59,107.85,15849.0,98.8164,99.0552,98.8072,99.046,15849.0
2024-02-22 15:05:00,107.8,107.85,107.68,107.78,9651.0,99.0001,99.046,98.8899,98.9817,9651.0
2024-02-22 15:10:00,107.78,107.95,107.72,107.9,22780.0,98.9817,99.1378,98.9266,99.0919,22780.0
2024-02-22 15:15:00,107.85,107.92,107.82,107.9,12087.0,99.046,99.1103,99.0184,99.0919,12087.0
2024-02-22 15:20:00,107.86,107.91,107.75,107.91,11195.0,99.0552,99.1011,98.9542,99.1011,11195.0
2024-02-22 15:25:00,107.91,108.05,107.9,108.0,15264.0,99.1011,99.2297,99.0919,99.1837,15264.0
2024-02-22 15:30:00,107.98,107.98,107.83,107.83,10649.0,99.1654,99.1654,99.0276,99.0276,10649.0
2024-02-22 15:35:00,107.82,107.97,107.82,107.91,18832.0,99.0184,99.1562,99.0184,99.1011,18832.0
2024-02-22 15:40:00,107.93,108.01,107.74,107.75,16065.0,99.1195,99.1929,98.945,98.9542,16065.0
2024-02-22 15:45:00,107.73,107.79,107.6,107.6,31422.0,98.9358,98.9909,98.8164,98.8164,31422.0
2024-02-22 15:50:00,107.67,107.88,107.65,107.88,40701.0,98.8807,99.0735,98.8623,99.0735,40701.0
2024-02-22 15:55:00,107.89,108.09,107.82,107.95,184997.0,99.0827,99.2664,99.0184,99.1378,184997.0
2024-02-23 09:30:00,108.06,108.06,107.18,107.34,22061.0,99.2388,99.2388,98.4307,98.5776,22061.0
2024-02-23 09:35:00,107.51,107.56,107.23,107.38,7475.0,98.7337,98.7797,98.4766,98.6144,7475.0
2024-02-23 09:40:00,107.49,107.77,107.46,107.76,6497.0,98.7154,98.9725,98.6878,98.9633,6497.0
2024-02-23 09:45:00,107.69,107.87,107.68,107.83,5996.0,98.8991,99.0644,98.8899,99.0276,5996.0
2024-02-23 09:50:00,107.78,107.78,107.49,107.62,3745.0,98.9817,98.9817,98.7154,98.8348,3745.0
2024-02-23 09:55:00,107.62,108.25,107.61,108.25,11634.0,98.8348,99.4133,98.8256,99.4133,11634.0
2024-02-23 10:00:00,108.23,108.26,107.87,108.06,8060.0,99.395,99.4225,99.0644,99.2388,8060.0
2024-02-23 10:05:00,108.08,108.43,108.03,108.42,9340.0,99.2572,99.5786,99.2113,99.5695,9340.0
2024-02-23 10:10:00,108.4,108.45,108.23,108.32,8141.0,99.5511,99.597,99.395,99.4776,8141.0
2024-02-23 10:15:00,108.32,108.32,108.1,108.1,8916.0,99.4776,99.4776,99.2756,99.2756,8916.0
2024-02-23 10:20:00,108.12,108.49,108.08,108.48,12196.0,99.294,99.6337,99.2572,99.6246,12196.0
2024-02-23 10:25:00,108.45,108.63,108.37,108.45,12950.0,99.597,99.7623,99.5235,99.597,12950.0
2024-02-23 10:30:00,108.48,108.51,108.35,108.42,5413.0,99.6246,99.6521,99.5052,99.5695,5413.0
2024-02-23 10:35:00,108.39,108.58,108.34,108.45,7513.0,99.5419,99.7164,99.496,99.597,7513.0
2024-02-23 10:40:00,108.44,108.77,108.42,108.63,11499.0,99.5878,99.8909,99.5695,99.7623,11499.0
2024-02-23 10:45:00,108.58,108.73,108.54,108.73,7509.0,99.7164,99.8542,99.6797,99.8542,7509.0
2024-02-23 10:50:00,108.7,108.81,108.66,108.8,8733.0,99.8266,99.9276,99.7899,99.9184,8733.0
2024-02-23 10:55:00,108.77,108.93,108.76,108.92,7753.0,99.8909,100.0378,99.8817,100.0286,7753.0
2024-02-23 11:00:00,108.94,109.0,108.72,108.74,11004.0,100.047,100.1021,99.845,99.8633,11004.0
2024-02-23 11:05:00,108.76,108.97,108.74,108.77,7082.0,99.8817,100.0746,99.8633,99.8909,7082.0
2024-02-23 11:10:00,108.72,108.81,108.68,108.76,8460.0,99.845,99.9276,99.8082,99.8817,8460.0
2024-02-23 11:15:00,108.7,108.81,108.64,108.79,22113.0,99.8266,99.9276,99.7715,99.9093,22113.0
2024-02-23 11:20:00,108.8,108.83,108.64,108.64,13678.0,99.9184,99.946,99.7715,99.7715,13678.0
2024-02-23 11:25:00,108.62,108.63,108.5,108.5,5117.0,99.7531,99.7623,99.6429,99.6429,5117.0
2024-02-23 11:30:00,108.48,108.53,108.4,108.45,12019.0,99.6246,99.6705,99.5511,99.597,12019.0
2024-02-23 11:35:00,108.45,108.55,108.35,108.53,24529.0,99.597,99.6888,99.5052,99.6705,24529.0
2024-02-23 11:40:00,108.53,108.61,108.46,108.52,22344.0,99.6705,99.744,99.6062,99.6613,22344.0
2024-02-23 11:45:00,108.48,108.57,108.38,108.48,8587.0,99.6246,99.7072,99.5327,99.6246,8587.0
2024-02-23 11:50:00,108.46,108.48,108.31,108.42,6913.0,99.6062,99.6246,99.4684,99.5695,6913.0
2024-02-23 11:55:00,108.4,108.43,108.12,108.17,14086.0,99.5511,99.5786,99.294,99.3399,14086.0
2024-02-23 12:00:00,108.17,108.19,108.1,108.18,1805.0,99.3399,99.3582,99.2756,99.3491,1805.0
2024-02-23 12:05:00,108.17,108.23,108.14,108.17,5667.0,99.3399,99.395,99.3123,99.3399,5667.0
2024-02-23 12:10:00,108.16,108.27,108.11,108.26,10718.0,99.3307,99.4317,99.2848,99.4225,10718.0
2024-02-23 12:15:00,108.29,108.48,108.25,108.44,11538.0,99.4501,99.6246,99.4133,99.5878,11538.0
2024-02-23 12:20:00,108.44,108.7,108.42,108.62,22635.0,99.5878,99.8266,99.5695,99.7531,22635.0
2024-02-23 12:25:00,108.61,108.61,108.47,108.53,15828.0,99.744,99.744,99.6154,99.6705,15828.0
2024-02-23 12:30:00,108.59,108.59,108.46,108.57,4384.0,99.7256,99.7256,99.6062,99.7072,4384.0
2024-02-23 12:35:00,108.53,108.55,108.45,108.51,3737.0,99.6705,99.6888,99.597,99.6521,3737.0
2024-02-23 12:40:00,108.48,108.48,108.35,108.48,4251.0,99.6246,99.6246,99.5052,99.6246,4251.0
2024-02-23 12:45:00,108.47,108.48,108.36,108.38,5614.0,99.6154,99.6246,99.5144,99.5327,5614.0
2024-02-23 12:50:00,108.39,108.39,108.23,108.29,5014.0,99.5419,99.5419,99.395,99.4501,5014.0
2024-02-23 12:55:00,108.28,108.3,108.23,108.25,6756.0,99.4409,99.4593,99.395,99.4133,6756.0
2024-02-23 13:00:00,108.23,108.24,108.14,108.22,6230.0,99.395,99.4042,99.3123,99.3858,6230.0
2024-02-23 13:05:00,108.24,108.3,108.2,108.27,9204.0,99.4042,99.4593,99.3674,99.4317,9204.0
2024-02-23 13:10:00,108.29,108.41,108.25,108.41,11739.0,99.4501,99.5603,99.4133,99.5603,11739.0
2024-02-23 13:15:00,108.43,108.54,108.43,108.54,12277.0,99.5786,99.6797,99.5786,99.6797,12277.0
2024-02-23 13:20:00,108.53,108.61,108.52,108.61,10380.0,99.6705,99.744,99.6613,99.744,10380.0
2024-02-23 13:25:00,108.61,108.67,108.44,108.45,32579.0,99.744,99.7991,99.5878,99.597,32579.0
2024-02-23 13:30:00,108.47,108.62,108.46,108.62,11402.0,99.6154,99.7531,99.6062,99.7531,11402.0
2024-02-23 13:35:00,108.59,108.78,108.58,108.72,9044.0,99.7256,99.9001,99.7164,99.845,9044.0
2024-02-23 13:40:00,108.7,108.84,108.69,108.84,5592.0,99.8266,99.9552,99.8174,99.9552,5592.0
2024-02-23 13:45:00,108.83,108.98,108.8,108.98,7812.0,99.946,100.0837,99.9184,100.0837,7812.0
2024-02-23 13:50:00,108.99,109.05,108.96,109.0,13626.0,100.0929,100.148,100.0654,100.1021,13626.0
2024-02-23 13:55:00,109.0,109.17,108.97,109.15,16615.0,100.1021,100.2582,100.0746,100.2399,16615.0
2024-02-23 14:00:00,109.16,109.22,109.13,109.21,18081.0,100.2491,100.3042,100.2215,100.295,18081.0
2024-02-23 14:05:00,109.22,109.25,109.09,109.15,24936.0,100.3042,100.3317,100.1848,100.2399,24936.0
2024-02-23 14:10:00,109.15,109.15,108.88,108.96,24671.0,100.2399,100.2399,99.9919,100.0654,24671.0
2024-02-23 14:15:00,108.99,109.03,108.91,108.92,6784.0,100.0929,100.1297,100.0195,100.0286,6784.0
2024-02-23 14:20:00,108.92,108.92,108.78,108.78,6708.0,100.0286,100.0286,99.9001,99.9001,6708.0
2024-02-23 14:25:00,108.79,108.8,108.71,108.76,6737.0,99.9093,99.9184,99.8358,99.8817,6737.0
2024-02-23 14:30:00,108.78,108.82,108.69,108.76,6698.0,99.9001,99.9368,99.8174,99.8817,6698.0
2024-02-23 14:35:00,108.76,108.76,108.62,108.63,9105.0,99.8817,99.8817,99.7531,99.7623,9105.0
2024-02-23 14:40:00,108.66,108.82,108.66,108.82,9617.0,99.7899,99.9368,99.7899,99.9368,9617.0
2024-02-23 14:45:00,108.82,108.99,108.78,108.98,8672.0,99.9368,100.0929,99.9001,100.0837,8672.0
2024-02-23 14:50:00,108.98,109.0,108.91,108.95,10577.0,100.0837,100.1021,100.0195,100.0562,10577.0
2024-02-23 14:55:00,108.95,109.04,108.85,108.88,9152.0,100.0562,100.1388,99.9644,99.9919,9152.0
2024-02-23 15:00:00,108.89,108.99,108.84,108.98,10831.0,100.0011,100.0929,99.9552,100.0837,10831.0
2024-02-23 15:05:00,108.96,109.03,108.88,108.88,4679.0,100.0654,100.1297,99.9919,99.9919,4679.0
2024-02-23 15:10:00,108.88,108.99,108.88,108.97,7434.0,99.9919,100.0929,99.9919,100.0746,7434.0
2024-02-23 15:15:00,108.99,109.01,108.92,109.01,10695.0,100.0929,100.1113,100.0286,100.1113,10695.0
2024-02-23 15:20:00,109.01,109.17,108.95,109.15,10433.0,100.1113,100.2582,100.0562,100.2399,10433.0
2024-02-23 15:25:00,109.15,109.23,109.04,109.12,25343.0,100.2399,100.3133,100.1388,100.2123,25343.0
2024-02-23 15:30:00,109.12,109.27,109.07,109.27,14953.0,100.2123,100.3501,100.1664,100.3501,14953.0
2024-02-23 15:35:00,109.27,109.27,109.15,109.27,12754.0,100.3501,100.3501,100.2399,100.3501,12754.0
2024-02-23 15:40:00,109.26,109.28,109.11,109.11,26227.0,100.3409,100.3593,100.2031,100.2031,26227.0
2024-02-23 15:45:00,109.1,109.17,108.95,109.03,35450.0,100.194,100.2582,100.0562,100.1297,35450.0
2024-02-23 15:50:00,109.04,109.11,108.7,108.74,40799.0,100.1388,100.2031,99.8266,99.8633,40799.0
2024-02-23 15:55:00,108.75,108.76,108.62,108.7,128719.0,99.8725,99.8817,99.7531,99.8266,128719.0
2024-02-26 09:30:00,108.26,108.48,107.88,108.4,24669.0,99.4225,99.6246,99.0735,99.5511,24669.0
2024-02-26 09:35:00,108.46,108.69,108.29,108.63,8245.0,99.6062,99.8174,99.4501,99.7623,8245.0
2024-02-26 09:40:00,108.46,108.57,108.29,108.47,9310.0,99.6062,99.7072,99.4501,99.6154,9310.0
2024-02-26 09:45:00,108.5,108.78,108.34,108.55,20846.0,99.6429,99.9001,99.496,99.6888,20846.0
2024-02-26 09:50:00,108.6,108.62,108.47,108.58,12727.0,99.7348,99.7531,99.6154,99.7164,12727.0
2024-02-26 09:55:00,108.59,108.78,108.44,108.58,11132.0,99.7256,99.9001,99.5878,99.7164,11132.0
2024-02-26 10:00:00,108.51,108.62,108.04,108.06,23807.0,99.6521,99.7531,99.2205,99.2388,23807.0
2024-02-26 10:05:00,108.1,108.12,107.72,107.82,30987.0,99.2756,99.294,98.9266,99.0184,30987.0
2024-02-26 10:10:00,107.89,107.97,107.58,107.64,8031.0,99.0827,99.1562,98.798,98.8531,8031.0
2024-02-26 10:15:00,107.6,107.72,107.32,107.67,26169.0,98.8164,98.9266,98.5593,98.8807,26169.0
2024-02-26 10:20:00,107.66,107.8,107.58,107.6,8378.0,98.8715,99.0001,98.798,98.8164,8378.0
2024-02-26 10:25:00,107.6,107.8,107.53,107.8,17805.0,98.8164,99.0001,98.7521,99.0001,17805.0
2024-02-26 10:30:00,107.82,108.07,107.74,107.93,12313.0,99.0184,99.248,98.945,99.1195,12313.0
2024-02-26 10:35:00,107.91,108.08,107.86,107.99,13764.0,99.1011,99.2572,99.0552,99.1746,13764.0
2024-02-26 10:40:00,108.02,108.04,107.7,107.7,8648.0,99.2021,99.2205,98.9082,98.9082,8648.0
2024-02-26 10:45:00,107.69,107.9,107.56,107.71,22397.0,98.8991,99.0919,98.7797,98.9174,22397.0
2024-02-26 10:50:00,107.66,107.78,107.62,107.7,12732.0,98.8715,98.9817,98.8348,98.9082,12732.0
2024-02-26 10:55:00,107.7,107.86,107.63,107.75,12824.0,98.9082,99.0552,98.844,98.9542,12824.0
2024-02-26 11:00:00,107.74,107.77,107.54,107.57,13263.0,98.945,98.9725,98.7613,98.7888,13263.0
2024-02-26 11:05:00,107.57,107.69,107.47,107.56,50317.0,98.7888,98.8991,98.697,98.7797,50317.0
2024-02-26 11:10:00,107.56,107.59,107.29,107.37,24775.0,98.7797,98.8072,98.5317,98.6052,24775.0
2024-02-26 11:15:00,107.37,107.44,107.25,107.37,19104.0,98.6052,98.6695,98.495,98.6052,19104.0
2024-02-26 11:20:00,107.36,107.55,107.34,107.47,26394.0,98.596,98.7705,98.5776,98.697,26394.0
2024-02-26 11:25:00,107.45,107.45,106.89,106.89,34652.0,98.6786,98.6786,98.1644,98.1644,34652.0
2024-02-26 11:30:00,106.88,106.88,106.54,106.65,6501.0,98.1552,98.1552,97.8429,97.9439,6501.0
2024-02-26 11:35:00,106.66,106.75,106.44,106.52,17977.0,97.9531,98.0358,97.7511,97.8246,17977.0
2024-02-26 11:40:00,106.53,106.56,106.39,106.5,11927.0,97.8337,97.8613,97.7052,97.8062,11927.0
2024-02-26 11:45:00,106.41,106.67,106.36,106.67,10343.0,97.7235,97.9623,97.6776,97.9623,10343.0
2024-02-26 11:50:00,106.67,106.82,106.67,106.74,9649.0,97.9623,98.1001,97.9623,98.0266,9649.0
2024-02-26 11:55:00,106.78,106.88,106.76,106.8,7950.0,98.0633,98.1552,98.045,98.0817,7950.0
2024-02-26 12:00:00,106.82,106.93,106.77,106.85,14609.0,98.1001,98.2011,98.0542,98.1276,14609.0
2024-02-26 12:05:00,106.83,106.94,106.8,106.94,5549.0,98.1093,98.2103,98.0817,98.2103,5549.0
2024-02-26 12:10:00,106.95,107.03,106.89,106.9,12681.0,98.2195,98.2929,98.1644,98.1735,12681.0
2024-02-26 12:15:00,106.89,107.0,106.71,106.74,33797.0,98.1644,98.2654,97.9991,98.0266,33797.0
2024-02-26 12:20:00,106.71,106.8,106.57,106.67,16302.0,97.9991,98.0817,97.8705,97.9623,16302.0
2024-02-26 12:25:00,106.64,106.64,106.41,106.41,4952.0,97.9348,97.9348,97.7235,97.7235,4952.0
2024-02-26 12:30:00,106.42,106.42,106.13,106.18,8735.0,97.7327,97.7327,97.4664,97.5123,8735.0
2024-02-26 12:35:00,106.19,106.2,106.05,106.06,6876.0,97.5215,97.5307,97.3929,97.4021,6876.0
2024-02-26 12:40:00,106.04,106.06,105.86,105.89,13256.0,97.3837,97.4021,97.2184,97.246,13256.0
2024-02-26 12:45:00,105.88,105.95,105.81,105.92,12425.0,97.2368,97.3011,97.1725,97.2735,12425.0
2024-02-26 12:50:00,105.89,105.92,105.75,105.8,12027.0,97.246,97.2735,97.1174,97.1633,12027.0
2024-02-26 12:55:00,105.78,105.85,105.77,105.8,9903.0,97.145,97.2093,97.1358,97.1633,9903.0
2024-02-26 13:00:00,105.82,106.02,105.82,105.96,7900.0,97.1817,97.3654,97.1817,97.3103,7900.0
2024-02-26 13:05:00,105.98,105.98,105.8,105.88,6176.0,97.3286,97.3286,97.1633,97.2368,6176.0
2024-02-26 13:10:00,105.86,105.93,105.85,105.89,8907.0,97.2184,97.2827,97.2093,97.246,8907.0
2024-02-26 13:15:00,105.88,105.88,105.63,105.64,11328.0,97.2368,97.2368,97.0072,97.0164,11328.0
2024-02-26 13:20:00,105.65,105.7,105.58,105.64,12389.0,97.0256,97.0715,96.9613,97.0164,12389.0
2024-02-26 13:25:00,105.63,105.65,105.53,105.61,9111.0,97.0072,97.0256,96.9154,96.9888,9111.0
2024-02-26 13:30:00,105.6,105.68,105.52,105.63,7044.0,96.9797,97.0531,96.9062,97.0072,7044.0
2024-02-26 13:35:00,105.61,105.82,105.54,105.82,9251.0,96.9888,97.1817,96.9246,97.1817,9251.0
2024-02-26 13:40:00,105.82,105.89,105.59,105.59,13358.0,97.1817,97.246,96.9705,96.9705,13358.0
2024-02-26 13:45:00,105.59,105.75,105.57,105.7,7319.0,96.9705,97.1174,96.9521,97.0715,7319.0
2024-02-26 13:50:00,105.7,105.81,105.63,105.72,9716.0,97.0715,97.1725,97.0072,97.0899,9716.0
2024-02-26 13:55:00,105.71,105.74,105.64,105.68,7064.0,97.0807,97.1082,97.0164,97.0531,7064.0
2024-02-26 14:00:00,105.7,105.71,105.54,105.56,12589.0,97.0715,97.0807,96.9246,96.9429,12589.0
2024-02-26 14:05:00,105.57,105.68,105.48,105.51,17486.0,96.9521,97.0531,96.8695,96.897,17486.0
2024-02-26 14:10:00,105.51,105.67,105.47,105.48,18759.0,96.897,97.0439,96.8603,96.8695,18759.0
2024-02-26 14:15:00,105.48,105.68,105.41,105.67,14559.0,96.8695,97.0531,96.8052,97.0439,14559.0
2024-02-26 14:20:00,105.68,105.68,105.43,105.43,16586.0,97.0531,97.0531,96.8235,96.8235,16586.0
2024-02-26 14:25:00,105.42,105.66,105.36,105.62,14910.0,96.8144,97.0348,96.7593,96.998,14910.0
2024-02-26 14:30:00,105.66,105.86,105.66,105.8,16994.0,97.0348,97.2184,97.0348,97.1633,16994.0
2024-02-26 14:35:00,105.82,105.99,105.79,105.99,12036.0,97.1817,97.3378,97.1542,97.3378,12036.0
2024-02-26 14:40:00,105.98,105.98,105.89,105.9,10952.0,97.3286,97.3286,97.246,97.2552,10952.0
2024-02-26 14:45:00,105.88,105.88,105.78,105.85,7188.0,97.2368,97.2368,97.145,97.2093,7188.0
2024-02-26 14:50:00,105.85,106.05,105.84,106.05,11424.0,97.2093,97.3929,97.2001,97.3929,11424.0
2024-02-26 14:55:00,106.08,106.11,106.0,106.01,14687.0,97.4205,97.448,97.347,97.3562,14687.0
2024-02-26 15:00:00,106.02,106.18,106.01,106.18,22559.0,97.3654,97.5123,97.3562,97.5123,22559.0
2024-02-26 15:05:00,106.16,106.34,106.14,106.33,7390.0,97.4939,97.6593,97.4756,97.6501,7390.0
2024-02-26 15:10:00,106.32,106.41,106.32,106.39,11705.0,97.6409,97.7235,97.6409,97.7052,11705.0
2024-02-26 15:15:00,106.42,106.46,106.12,106.13,12613.0,97.7327,97.7695,97.4572,97.4664,12613.0
2024-02-26 15:20:00,106.12,106.12,105.94,106.04,18242.0,97.4572,97.4572,97.2919,97.3837,18242.0
2024-02-26 15:25:00,106.03,106.04,105.92,105.95,21807.0,97.3746,97.3837,97.2735,97.3011,21807.0
2024-02-26 15:30:00,105.92,105.93,105.7,105.73,17347.0,97.2735,97.2827,97.0715,97.0991,17347.0
2024-02-26 15:35:00,105.71,105.72,105.62,105.72,16071.0,97.0807,97.0899,96.998,97.0899,16071.0
2024-02-26 15:40:00,105.73,105.83,105.65,105.81,23452.0,97.0991,97.1909,97.0256,97.1725,23452.0
2024-02-26 15:45:00,105.81,106.31,105.81,106.27,33635.0,97.1725,97.6317,97.1725,97.595,33635.0
2024-02-26 15:50:00,106.24,106.25,105.94,106.07,38368.0,97.5674,97.5766,97.2919,97.4113,38368.0
2024-02-26 15:55:00,106.08,106.09,105.86,105.94,109643.0,97.4205,97.4297,97.2184,97.2919,109643.0
2024-02-27 09:30:00,106.39,106.61,106.2,106.28,41105.0,97.7052,97.9072,97.5307,97.6042,41105.0
2024-02-27 09:35:00,106.34,106.67,106.31,106.61,18120.0,97.6593,97.9623,97.6317,97.9072,18120.0
2024-02-27 09:40:00,106.63,107.11,106.48,106.56,28943.0,97.9256,98.3664,97.7878,97.8613,28943.0
2024-02-27 09:45:00,106.64,106.65,105.85,105.93,26616.0,97.9348,97.9439,97.2093,97.2827,26616.0
2024-02-27 09:50:00,105.89,105.89,105.4,105.44,21149.0,97.246,97.246,96.796,96.8327,21149.0
2024-02-27 09:55:00,105.47,105.96,105.43,105.89,26058.0,96.8603,97.3103,96.8235,97.246,26058.0
2024-02-27 10:00:00,106.0,106.0,105.32,105.45,28236.0,97.347,97.347,96.7225,96.8419,28236.0
2024-02-27 10:05:00,105.43,105.43,104.65,104.73,31602.0,96.8235,96.8235,96.1072,96.1807,31602.0
2024-02-27 10:10:00,104.64,104.86,104.41,104.86,34813.0,96.098,96.3001,95.8868,96.3001,34813.0
2024-02-27 10:15:00,104.88,105.12,104.77,104.78,18806.0,96.3184,96.5388,96.2174,96.2266,18806.0
2024-02-27 10:20:00,104.73,104.95,104.4,104.48,20499.0,96.1807,96.3827,95.8776,95.9511,20499.0
2024-02-27 10:25:00,104.4,104.41,104.19,104.41,31692.0,95.8776,95.8868,95.6848,95.8868,31692.0
2024-02-27 10:30:00,104.42,104.44,104.21,104.39,19254.0,95.896,95.9144,95.7031,95.8684,19254.0
2024-02-27 10:35:00,104.4,104.52,104.23,104.39,40325.0,95.8776,95.9878,95.7215,95.8684,40325.0
2024-02-27 10:40:00,104.42,104.54,104.27,104.34,67354.0,95.896,96.0062,95.7582,95.8225,67354.0
2024-02-27 10:45:00,104.3,104.44,104.2,104.36,45288.0,95.7858,95.9144,95.6939,95.8409,45288.0
2024-02-27 10:50:00,104.38,104.66,104.35,104.5,18295.0,95.8593,96.1164,95.8317,95.9695,18295.0
2024-02-27 10:55:00,104.52,104.79,104.52,104.79,17082.0,95.9878,96.2358,95.9878,96.2358,17082.0
2024-02-27 11:00:00,104.8,105.24,104.73,105.03,40088.0,96.245,96.6491,96.1807,96.4562,40088.0
2024-02-27 11:05:00,105.01,105.06,104.81,104.94,19622.0,96.4378,96.4837,96.2542,96.3735,19622.0
2024-02-27 11:10:00,104.94,105.12,104.87,104.96,14796.0,96.3735,96.5388,96.3093,96.3919,14796.0
2024-02-27 11:15:00,104.95,105.03,104.91,104.95,11286.0,96.3827,96.4562,96.346,96.3827,11286.0
2024-02-27 11:20:00,104.96,105.19,104.96,105.11,18366.0,96.3919,96.6031,96.3919,96.5297,18366.0
2024-02-27 11:25:00,105.09,105.14,104.76,104.77,25271.0,96.5113,96.5572,96.2082,96.2174,25271.0
2024-02-27 11:30:00,104.78,104.96,104.78,104.81,10331.0,96.2266,96.3919,96.2266,96.2542,10331.0
2024-02-27 11:35:00,104.83,104.88,104.65,104.88,22009.0,96.2725,96.3184,96.1072,96.3184,22009.0
2024-02-27 11:40:00,104.84,104.87,104.52,104.53,25883.0,96.2817,96.3093,95.9878,95.997,25883.0
2024-02-27 11:45:00,104.51,104.61,104.44,104.56,19060.0,95.9786,96.0705,95.9144,96.0246,19060.0
2024-02-27 11:50:00,104.58,105.01,104.56,105.01,16480.0,96.0429,96.4378,96.0246,96.4378,16480.0
2024-02-27 11:55:00,105.05,105.09,104.87,104.92,19114.0,96.4746,96.5113,96.3093,96.3552,19114.0
2024-02-27 12:00:00,104.92,105.27,104.84,105.19,33379.0,96.3552,96.6766,96.2817,96.6031,33379.0
2024-02-27 12:05:00,105.21,105.21,104.87,105.11,17304.0,96.6215,96.6215,96.3093,96.5297,17304.0
2024-02-27 12:10:00,105.14,105.18,105.05,105.07,11883.0,96.5572,96.5939,96.4746,96.4929,11883.0
2024-02-27 12:15:00,105.06,105.27,105.06,105.2,9875.0,96.4837,96.6766,96.4837,96.6123,9875.0
2024-02-27 12:20:00,105.2,105.2,104.98,105.05,9328.0,96.6123,96.6123,96.4103,96.4746,9328.0
2024-02-27 12:25:00,105.06,105.1,104.98,104.99,8729.0,96.4837,96.5205,96.4103,96.4195,8729.0
2024-02-27 12:30:00,104.93,105.01,104.83,105.01,4862.0,96.3644,96.4378,96.2725,96.4378,4862.0
2024-02-27 12:35:00,105.05,105.06,104.99,105.06,6854.0,96.4746,96.4837,96.4195,96.4837,6854.0
2024-02-27 12:40:00,105.06,105.28,104.94,105.24,17964.0,96.4837,96.6858,96.3735,96.6491,17964.0
2024-02-27 12:45:00,105.25,105.37,105.2,105.28,15973.0,96.6582,96.7684,96.6123,96.6858,15973.0
2024-02-27 12:50:00,105.29,105.5,105.29,105.5,16018.0,96.695,96.8878,96.695,96.8878,16018.0
2024-02-27 12:55:00,105.53,105.59,105.43,105.48,18598.0,96.9154,96.9705,96.8235,96.8695,18598.0
2024-02-27 13:00:00,105.47,105.57,105.41,105.53,15670.0,96.8603,96.9521,96.8052,96.9154,15670.0
2024-02-27 13:05:00,105.52,105.57,105.39,105.53,12757.0,96.9062,96.9521,96.7868,96.9154,12757.0
2024-02-27 13:10:00,105.54,105.54,105.34,105.36,16574.0,96.9246,96.9246,96.7409,96.7593,16574.0
2024-02-27 13:15:00,105.38,105.4,105.28,105.37,16051.0,96.7776,96.796,96.6858,96.7684,16051.0
2024-02-27 13:20:00,105.35,105.35,105.08,105.26,71263.0,96.7501,96.7501,96.5021,96.6674,71263.0
2024-02-27 13:25:00,105.29,105.42,105.21,105.22,15042.0,96.695,96.8144,96.6215,96.6307,15042.0
2024-02-27 13:30:00,105.2,105.39,105.15,105.29,9978.0,96.6123,96.7868,96.5664,96.695,9978.0
2024-02-27 13:35:00,105.3,105.3,104.98,105.0,28976.0,96.7042,96.7042,96.4103,96.4286,28976.0
2024-02-27 13:40:00,105.0,105.0,104.83,104.93,28549.0,96.4286,96.4286,96.2725,96.3644,28549.0
2024-02-27 13:45:00,104.94,105.17,104.94,105.03,19008.0,96.3735,96.5848,96.3735,96.4562,19008.0
2024-02-27 13:50:00,105.04,105.16,105.04,105.13,15103.0,96.4654,96.5756,96.4654,96.548,15103.0
2024-02-27 13:55:00,105.12,105.14,105.04,105.04,12944.0,96.5388,96.5572,96.4654,96.4654,12944.0
2024-02-27 14:00:00,105.05,105.14,105.02,105.03,15809.0,96.4746,96.5572,96.447,96.4562,15809.0
2024-02-27 14:05:00,105.03,105.2,104.94,105.18,18787.0,96.4562,96.6123,96.3735,96.5939,18787.0
2024-02-27 14:10:00,105.13,105.13,104.93,104.93,21587.0,96.548,96.548,96.3644,96.3644,21587.0
2024-02-27 14:15:00,104.95,105.05,104.92,104.95,20728.0,96.3827,96.4746,96.3552,96.3827,20728.0
2024-02-27 14:20:00,104.96,105.33,104.94,105.33,31532.0,96.3919,96.7317,96.3735,96.7317,31532.0
2024-02-27 14:25:00,105.31,105.33,105.16,105.24,11721.0,96.7133,96.7317,96.5756,96.6491,11721.0
2024-02-27 14:30:00,105.23,105.37,105.18,105.37,8941.0,96.6399,96.7684,96.5939,96.7684,8941.0
2024-02-27 14:35:00,105.38,105.62,105.38,105.51,13895.0,96.7776,96.998,96.7776,96.897,13895.0
2024-02-27 14:40:00,105.53,105.62,105.5,105.59,16127.0,96.9154,96.998,96.8878,96.9705,16127.0
2024-02-27 14:45:00,105.59,105.78,105.55,105.78,15025.0,96.9705,97.145,96.9337,97.145,15025.0
2024-02-27 14:50:00,105.79,105.83,105.56,105.59,28724.0,97.1542,97.1909,96.9429,96.9705,28724.0
2024-02-27 14:55:00,105.59,105.65,105.39,105.48,25692.0,96.9705,97.0256,96.7868,96.8695,25692.0
2024-02-27 15:00:00,105.49,105.66,105.4,105.64,15923.0,96.8786,97.0348,96.796,97.0164,15923.0
2024-02-27 15:05:00,105.66,105.82,105.64,105.78,16245.0,97.0348,97.1817,97.0164,97.145,16245.0
2024-02-27 15:10:00,105.82,105.84,105.65,105.66,19675.0,97.1817,97.2001,97.0256,97.0348,19675.0
2024-02-27 15:15:00,105.64,105.65,105.46,105.55,45045.0,97.0164,97.0256,96.8511,96.9337,45045.0
2024-02-27 15:20:00,105.54,105.64,105.48,105.6,38238.0,96.9246,97.0164,96.8695,96.9797,38238.0
2024-02-27 15:25:00,105.6,105.92,105.59,105.9,41732.0,96.9797,97.2735,96.9705,97.2552,41732.0
2024-02-27 15:30:00,105.89,106.0,105.84,105.99,56880.0,97.246,97.347,97.2001,97.3378,56880.0
2024-02-27 15:35:00,105.98,106.19,105.98,106.03,53253.0,97.3286,97.5215,97.3286,97.3746,53253.0
2024-02-27 15:40:00,106.04,106.04,105.58,105.61,52922.0,97.3837,97.3837,96.9613,96.9888,52922.0
2024-02-27 15:45:00,105.6,105.8,105.55,105.63,50704.0,96.9797,97.1633,96.9337,97.0072,50704.0
2024-02-27 15:50:00,105.65,105.8,105.47,105.77,65085.0,97.0256,97.1633,96.8603,97.1358,65085.0
2024-02-27 15:55:00,105.78,105.85,105.62,105.65,164780.0,97.145,97.2093,96.998,97.0256,164780.0
2024-02-28 09:30:00,105.51,106.38,105.42,106.38,40500.0,96.897,97.696,96.8144,97.696,40500.0
2024-02-28 09:35:00,106.3,106.87,106.16,106.87,20727.0,97.6225,98.146,97.4939,98.146,20727.0
2024-02-28 09:40:00,106.84,106.95,106.63,106.79,24499.0,98.1184,98.2195,97.9256,98.0725,24499.0
2024-02-28 09:45:00,106.81,107.15,106.81,106.97,22450.0,98.0909,98.4031,98.0909,98.2378,22450.0
2024-02-28 09:50:00,106.97,107.44,106.95,107.02,13841.0,98.2378,98.6695,98.2195,98.2837,13841.0
2024-02-28 09:55:00,106.94,107.04,106.57,106.75,12953.0,98.2103,98.3021,97.8705,98.0358,12953.0
2024-02-28 10:00:00,106.77,107.03,106.65,106.91,18667.0,98.0542,98.2929,97.9439,98.1827,18667.0
2024-02-28 10:05:00,106.88,107.15,106.77,106.91,18417.0,98.1552,98.4031,98.0542,98.1827,18417.0
2024-02-28 10:10:00,106.89,107.17,106.75,107.17,22166.0,98.1644,98.4215,98.0358,98.4215,22166.0
2024-02-28 10:15:00,107.19,107.34,107.03,107.19,22320.0,98.4399,98.5776,98.2929,98.4399,22320.0
2024-02-28 10:20:00,107.19,107.24,107.06,107.13,19872.0,98.4399,98.4858,98.3205,98.3848,19872.0
2024-02-28 10:25:00,107.11,107.64,107.04,107.64,53354.0,98.3664,98.8531,98.3021,98.8531,53354.0
2024-02-28 10:30:00,107.61,107.7,107.48,107.7,22025.0,98.8256,98.9082,98.7062,98.9082,22025.0
2024-02-28 10:35:00,107.69,107.75,107.59,107.68,18542.0,98.8991,98.9542,98.8072,98.8899,18542.0
2024-02-28 10:40:00,107.71,107.87,107.65,107.78,13817.0,98.9174,99.0644,98.8623,98.9817,13817.0
2024-02-28 10:45:00,107.81,108.06,107.75,108.04,40170.0,99.0093,99.2388,98.9542,99.2205,40170.0
2024-02-28 10:50:00,108.04,108.49,108.04,108.4,37948.0,99.2205,99.6337,99.2205,99.5511,37948.0
2024-02-28 10:55:00,108.4,108.4,108.17,108.4,34740.0,99.5511,99.5511,99.3399,99.5511,34740.0
2024-02-28 11:00:00,108.45,108.48,108.2,108.38,25328.0,99.597,99.6246,99.3674,99.5327,25328.0
2024-02-28 11:05:00,108.37,108.41,108.09,108.16,13364.0,99.5235,99.5603,99.2664,99.3307,13364.0
2024-02-28 11:10:00,108.14,108.54,108.12,108.48,19259.0,99.3123,99.6797,99.294,99.6246,19259.0
2024-02-28 11:15:00,108.49,108.5,108.3,108.37,13211.0,99.6337,99.6429,99.4593,99.5235,13211.0
2024-02-28 11:20:00,108.35,108.35,108.13,108.22,14507.0,99.5052,99.5052,99.3031,99.3858,14507.0
2024-02-28 11:25:00,108.23,108.26,108.08,108.11,12300.0,99.395,99.4225,99.2572,99.2848,12300.0
2024-02-28 11:30:00,108.11,108.22,107.99,108.17,15017.0,99.2848,99.3858,99.1746,99.3399,15017.0
2024-02-28 11:35:00,108.15,108.44,108.03,108.4,30653.0,99.3215,99.5878,99.2113,99.5511,30653.0
2024-02-28 11:40:00,108.39,108.49,108.36,108.48,13938.0,99.5419,99.6337,99.5144,99.6246,13938.0
2024-02-28 11:45:00,108.49,108.6,108.46,108.6,18572.0,99.6337,99.7348,99.6062,99.7348,18572.0
2024-02-28 11:50:00,108.59,108.79,108.47,108.77,17768.0,99.7256,99.9093,99.6154,99.8909,17768.0
2024-02-28 11:55:00,108.77,108.88,108.75,108.78,21469.0,99.8909,99.9919,99.8725,99.9001,21469.0
2024-02-28 12:00:00,108.79,108.87,108.69,108.72,17263.0,99.9093,99.9827,99.8174,99.845,17263.0
2024-02-28 12:05:00,108.73,108.77,108.66,108.69,12657.0,99.8542,99.8909,99.7899,99.8174,12657.0
2024-02-28 12:10:00,108.69,108.9,108.66,108.9,46302.0,99.8174,100.0103,99.7899,100.0103,46302.0
2024-02-28 12:15:00,108.9,109.0,108.6,108.69,17450.0,100.0103,100.1021,99.7348,99.8174,17450.0
2024-02-28 12:20:00,108.67,108.78,108.49,108.49,15182.0,99.7991,99.9001,99.6337,99.6337,15182.0
2024-02-28 12:25:00,108.49,108.55,108.39,108.45,15911.0,99.6337,99.6888,99.5419,99.597,15911.0
2024-02-28 12:30:00,108.4,108.66,108.4,108.66,20898.0,99.5511,99.7899,99.5511,99.7899,20898.0
2024-02-28 12:35:00,108.66,108.76,108.54,108.66,16077.0,99.7899,99.8817,99.6797,99.7899,16077.0
2024-02-28 12:40:00,108.67,108.93,108.63,108.75,29955.0,99.7991,100.0378,99.7623,99.8725,29955.0
2024-02-28 12:45:00,108.76,108.84,108.69,108.8,19818.0,99.8817,99.9552,99.8174,99.9184,19818.0
2024-02-28 12:50:00,108.81,108.82,108.7,108.71,15175.0,99.9276,99.9368,99.8266,99.8358,15175.0
2024-02-28 12:55:00,108.7,108.78,108.67,108.75,18590.0,99.8266,99.9001,99.7991,99.8725,18590.0
2024-02-28 13:00:00,108.75,108.81,108.69,108.81,45173.0,99.8725,99.9276,99.8174,99.9276,45173.0
2024-02-28 13:05:00,108.79,108.82,108.73,108.81,14250.0,99.9093,99.9368,99.8542,99.9276,14250.0
2024-02-28 13:10:00,108.84,108.9,108.74,108.74,16698.0,99.9552,100.0103,99.8633,99.8633,16698.0
2024-02-28 13:15:00,108.74,108.75,108.68,108.74,21172.0,99.8633,99.8725,99.8082,99.8633,21172.0
2024-02-28 13:20:00,108.73,108.78,108.66,108.74,12102.0,99.8542,99.9001,99.7899,99.8633,12102.0
2024-02-28 13:25:00,108.73,108.97,108.71,108.97,24113.0,99.8542,100.0746,99.8358,100.0746,24113.0
2024-02-28 13:30:00,108.99,109.2,108.99,109.02,15877.0,100.0929,100.2858,100.0929,100.1205,15877.0
2024-02-28 13:35:00,108.99,108.99,108.83,108.83,11384.0,100.0929,100.0929,99.946,99.946,11384.0
2024-02-28 13:40:00,108.85,109.14,108.78,109.1,55344.0,99.9644,100.2307,99.9001,100.194,55344.0
2024-02-28 13:45:00,109.1,109.13,108.96,108.97,29248.0,100.194,100.2215,100.0654,100.0746,29248.0
2024-02-28 13:50:00,108.98,109.05,108.9,108.93,24134.0,100.0837,100.148,100.0103,100.0378,24134.0
2024-02-28 13:55:00,108.94,109.04,108.9,109.0,28242.0,100.047,100.1388,100.0103,100.1021,28242.0
2024-02-28 14:00:00,109.0,109.01,108.58,108.62,12622.0,100.1021,100.1113,99.7164,99.7531,12622.0
2024-02-28 14:05:00,108.61,108.72,108.52,108.64,12574.0,99.744,99.845,99.6613,99.7715,12574.0
2024-02-28 14:10:00,108.61,108.65,108.47,108.51,10884.0,99.744,99.7807,99.6154,99.6521,10884.0
2024-02-28 14:15:00,108.49,108.62,108.39,108.61,18343.0,99.6337,99.7531,99.5419,99.744,18343.0
2024-02-28 14:20:00,108.59,108.59,108.3,108.34,10196.0,99.7256,99.7256,99.4593,99.496,10196.0
2024-02-28 14:25:00,108.34,108.4,108.2,108.2,19631.0,99.496,99.5511,99.3674,99.3674,19631.0
2024-02-28 14:30:00,108.17,108.23,108.04,108.1,17010.0,99.3399,99.395,99.2205,99.2756,17010.0
2024-02-28 14:35:00,108.06,108.06,107.97,108.04,14923.0,99.2388,99.2388,99.1562,99.2205,14923.0
2024-02-28 14:40:00,108.06,108.27,108.06,108.23,42680.0,99.2388,99.4317,99.2388,99.395,42680.0
2024-02-28 14:45:00,108.27,108.38,108.15,108.18,20237.0,99.4317,99.5327,99.3215,99.3491,20237.0
2024-02-28 14:50:00,108.13,108.26,108.11,108.18,16702.0,99.3031,99.4225,99.2848,99.3491,16702.0
2024-02-28 14:55:00,108.21,108.46,108.19,108.46,15566.0,99.3766,99.6062,99.3582,99.6062,15566.0
2024-02-28 15:00:00,108.48,108.65,108.44,108.52,15973.0,99.6246,99.7807,99.5878,99.6613,15973.0
2024-02-28 15:05:00,108.5,108.58,108.4,108.58,13053.0,99.6429,99.7164,99.5511,99.7164,13053.0
2024-02-28 15:10:00,108.58,108.61,108.42,108.49,15302.0,99.7164,99.744,99.5695,99.6337,15302.0
2024-02-28 15:15:00,108.48,108.51,108.35,108.38,12236.0,99.6246,99.6521,99.5052,99.5327,12236.0
2024-02-28 15:20:00,108.38,108.4,108.19,108.27,17472.0,99.5327,99.5511,99.3582,99.4317,17472.0
2024-02-28 15:25:00,108.28,108.38,108.21,108.38,18025.0,99.4409,99.5327,99.3766,99.5327,18025.0
2024-02-28 15:30:00,108.39,108.65,108.35,108.59,18252.0,99.5419,99.7807,99.5052,99.7256,18252.0
2024-02-28 15:35:00,108.57,108.69,108.5,108.52,22909.0,99.7072,99.8174,99.6429,99.6613,22909.0
2024-02-28 15:40:00,108.51,108.61,108.47,108.6,29562.0,99.6521,99.744,99.6154,99.7348,29562.0
2024-02-28 15:45:00,108.6,108.78,108.57,108.74,43040.0,99.7348,99.9001,99.7072,99.8633,43040.0
2024-02-28 15:50:00,108.72,108.75,108.32,108.42,69473.0,99.845,99.8725,99.4776,99.5695,69473.0
2024-02-28 15:55:00,108.41,108.67,108.39,108.63,131143.0,99.5603,99.7991,99.5419,99.7623,131143.0
2024-02-29 09:30:00,109.46,109.98,109.05,109.52,40731.0,100.5246,101.0021,100.148,100.5797,40731.0
2024-02-29 09:35:00,109.52,109.81,109.47,109.8,31062.0,100.5797,100.846,100.5337,100.8368,31062.0
2024-02-29 09:40:00,109.79,110.08,109.67,109.77,12606.0,100.8276,101.094,100.7174,100.8093,12606.0
2024-02-29 09:45:00,109.76,109.78,109.58,109.65,23656.0,100.8001,100.8184,100.6348,100.6991,23656.0
2024-02-29 09:50:00,109.65,109.84,109.46,109.52,11237.0,100.6991,100.8735,100.5246,100.5797,11237.0
2024-02-29 09:55:00,109.51,109.65,109.4,109.53,17088.0,100.5705,100.6991,100.4695,100.5888,17088.0
2024-02-29 10:00:00,109.71,110.03,109.59,110.03,8605.0,100.7542,101.048,100.644,101.048,8605.0
2024-02-29 10:05:00,110.06,110.18,109.87,110.03,8849.0,101.0756,101.1858,100.9011,101.048,8849.0
2024-02-29 10:10:00,110.07,110.23,109.87,109.91,30902.0,101.0848,101.2317,100.9011,100.9378,30902.0
2024-02-29 10:15:00,109.91,110.17,109.85,109.88,52591.0,100.9378,101.1766,100.8827,100.9103,52591.0
2024-02-29 10:20:00,109.93,110.05,109.86,110.05,25547.0,100.9562,101.0664,100.8919,101.0664,25547.0
2024-02-29 10:25:00,110.17,110.37,110.06,110.23,12659.0,101.1766,101.3603,101.0756,101.2317,12659.0
2024-02-29 10:30:00,110.19,110.51,110.18,110.49,19549.0,101.195,101.4889,101.1858,101.4705,19549.0
2024-02-29 10:35:00,110.49,110.72,110.4,110.52,31789.0,101.4705,101.6817,101.3878,101.498,31789.0
2024-02-29 10:40:00,110.52,110.55,110.36,110.46,22439.0,101.498,101.5256,101.3511,101.4429,22439.0
2024-02-29 10:45:00,110.46,110.54,110.28,110.34,24197.0,101.4429,101.5164,101.2776,101.3327,24197.0
2024-02-29 10:50:00,110.42,110.43,110.31,110.42,21262.0,101.4062,101.4154,101.3052,101.4062,21262.0
2024-02-29 10:55:00,110.41,110.5,110.3,110.35,53980.0,101.397,101.4797,101.296,101.3419,53980.0
2024-02-29 11:00:00,110.34,110.34,110.1,110.12,19638.0,101.3327,101.3327,101.1123,101.1307,19638.0
2024-02-29 11:05:00,110.15,110.34,110.13,110.31,45001.0,101.1582,101.3327,101.1399,101.3052,45001.0
2024-02-29 11:10:00,110.31,110.34,110.25,110.26,17400.0,101.3052,101.3327,101.2501,101.2593,17400.0
2024-02-29 11:15:00,110.26,110.26,110.05,110.12,26735.0,101.2593,101.2593,101.0664,101.1307,26735.0
2024-02-29 11:20:00,110.02,110.15,110.02,110.12,18027.0,101.0389,101.1582,101.0389,101.1307,18027.0
2024-02-29 11:25:00,110.11,110.16,109.93,110.0,25614.0,101.1215,101.1674,100.9562,101.0205,25614.0
2024-02-29 11:30:00,110.0,110.19,109.99,110.1,15457.0,101.0205,101.195,101.0113,101.1123,15457.0
2024-02-29 11:35:00,110.1,110.2,109.92,109.95,80558.0,101.1123,101.2042,100.947,100.9746,80558.0
2024-02-29 11:40:00,109.92,109.97,109.7,109.95,42773.0,100.947,100.9929,100.745,100.9746,42773.0
2024-02-29 11:45:00,109.92,109.96,109.84,109.85,69047.0,100.947,100.9837,100.8735,100.8827,69047.0
2024-02-29 11:50:00,109.85,109.91,109.82,109.84,5206.0,100.8827,100.9378,100.8552,100.8735,5206.0
2024-02-29 11:55:00,109.86,109.9,109.8,109.83,18558.0,100.8919,100.9286,100.8368,100.8644,18558.0
2024-02-29 12:00:00,109.83,109.92,109.82,109.84,38335.0,100.8644,100.947,100.8552,100.8735,38335.0
2024-02-29 12:05:00,109.89,109.92,109.83,109.84,7169.0,100.9195,100.947,100.8644,100.8735,7169.0
2024-02-29 12:10:00,109.85,109.9,109.69,109.88,10815.0,100.8827,100.9286,100.7358,100.9103,10815.0
2024-02-29 12:15:00,109.88,109.98,109.87,109.93,21070.0,100.9103,101.0021,100.9011,100.9562,21070.0
2024-02-29 12:20:00,109.93,109.97,109.89,109.95,7422.0,100.9562,100.9929,100.9195,100.9746,7422.0
2024-02-29 12:25:00,109.95,109.97,109.85,109.91,6332.0,100.9746,100.9929,100.8827,100.9378,6332.0
2024-02-29 12:30:00,109.91,109.91,109.84,109.86,9376.0,100.9378,100.9378,100.8735,100.8919,9376.0
2024-02-29 12:35:00,109.86,109.98,109.84,109.95,16676.0,100.8919,101.0021,100.8735,100.9746,16676.0
2024-02-29 12:40:00,109.95,110.07,109.95,110.04,8189.0,100.9746,101.0848,100.9746,101.0572,8189.0
2024-02-29 12:45:00,110.05,110.17,109.96,110.06,6056.0,101.0664,101.1766,100.9837,101.0756,6056.0
2024-02-29 12:50:00,110.1,110.12,110.0,110.1,6908.0,101.1123,101.1307,101.0205,101.1123,6908.0
2024-02-29 12:55:00,110.12,110.17,110.07,110.07,5791.0,101.1307,101.1766,101.0848,101.0848,5791.0
2024-02-29 13:00:00,110.1,110.17,110.05,110.1,11812.0,101.1123,101.1766,101.0664,101.1123,11812.0
2024-02-29 13:05:00,110.07,110.11,109.93,110.09,10957.0,101.0848,101.1215,100.9562,101.1031,10957.0
2024-02-29 13:10:00,110.08,110.14,110.03,110.13,7806.0,101.094,101.1491,101.048,101.1399,7806.0
2024-02-29 13:15:00,110.11,110.2,110.04,110.18,5710.0,101.1215,101.2042,101.0572,101.1858,5710.0
2024-02-29 13:20:00,110.21,110.24,110.06,110.1,3790.0,101.2133,101.2409,101.0756,101.1123,3790.0
2024-02-29 13:25:00,110.06,110.39,110.06,110.39,5764.0,101.0756,101.3786,101.0756,101.3786,5764.0
2024-02-29 13:30:00,110.37,110.53,110.37,110.51,9814.0,101.3603,101.5072,101.3603,101.4889,9814.0
2024-02-29 13:35:00,110.52,110.61,110.44,110.47,10429.0,101.498,101.5807,101.4246,101.4521,10429.0
2024-02-29 13:40:00,110.47,110.63,110.47,110.59,19447.0,101.4521,101.5991,101.4521,101.5623,19447.0
2024-02-29 13:45:00,110.59,110.74,110.58,110.62,9301.0,101.5623,101.7001,101.5531,101.5899,9301.0
2024-02-29 13:50:00,110.6,110.74,110.6,110.7,8741.0,101.5715,101.7001,101.5715,101.6633,8741.0
2024-02-29 13:55:00,110.68,110.69,110.55,110.58,12334.0,101.645,101.6542,101.5256,101.5531,12334.0
2024-02-29 14:00:00,110.58,110.78,110.55,110.67,16222.0,101.5531,101.7368,101.5256,101.6358,16222.0
2024-02-29 14:05:00,110.7,110.72,110.6,110.6,9151.0,101.6633,101.6817,101.5715,101.5715,9151.0
2024-02-29 14:10:00,110.61,110.81,110.56,110.81,21637.0,101.5807,101.7644,101.5348,101.7644,21637.0
2024-02-29 14:15:00,110.82,110.87,110.7,110.79,14698.0,101.7735,101.8195,101.6633,101.746,14698.0
2024-02-29 14:20:00,110.77,110.87,110.61,110.63,18791.0,101.7276,101.8195,101.5807,101.5991,18791.0
2024-02-29 14:25:00,110.62,110.79,110.53,110.74,16344.0,101.5899,101.746,101.5072,101.7001,16344.0
2024-02-29 14:30:00,110.75,110.78,110.67,110.74,16834.0,101.7093,101.7368,101.6358,101.7001,16834.0
2024-02-29 14:35:00,110.79,110.84,110.65,110.7,13602.0,101.746,101.7919,101.6174,101.6633,13602.0
2024-02-29 14:40:00,110.7,110.7,110.51,110.52,14973.0,101.6633,101.6633,101.4889,101.498,14973.0
2024-02-29 14:45:00,110.5,110.53,110.34,110.38,25877.0,101.4797,101.5072,101.3327,101.3695,25877.0
2024-02-29 14:50:00,110.38,110.42,110.31,110.33,26494.0,101.3695,101.4062,101.3052,101.3235,26494.0
2024-02-29 14:55:00,110.31,110.37,110.26,110.28,19222.0,101.3052,101.3603,101.2593,101.2776,19222.0
2024-02-29 15:00:00,110.27,110.33,110.14,110.21,35699.0,101.2684,101.3235,101.1491,101.2133,35699.0
2024-02-29 15:05:00,110.23,110.28,110.17,110.25,26789.0,101.2317,101.2776,101.1766,101.2501,26789.0
2024-02-29 15:10:00,110.25,110.43,110.06,110.08,34536.0,101.2501,101.4154,101.0756,101.094,34536.0
2024-02-29 15:15:00,110.09,110.12,109.95,110.0,24288.0,101.1031,101.1307,100.9746,101.0205,24288.0
2024-02-29 15:20:00,110.0,110.07,109.95,110.07,13164.0,101.0205,101.0848,100.9746,101.0848,13164.0
2024-02-29 15:25:00,110.05,110.16,110.0,110.11,23370.0,101.0664,101.1674,101.0205,101.1215,23370.0
2024-02-29 15:30:00,110.12,110.29,110.02,110.19,39381.0,101.1307,101.2868,101.0389,101.195,39381.0
2024-02-29 15:35:00,110.16,110.49,110.16,110.47,131706.0,101.1674,101.4705,101.1674,101.4521,131706.0
2024-02-29 15:40:00,110.46,110.63,110.42,110.63,34984.0,101.4429,101.5991,101.4062,101.5991,34984.0
2024-02-29 15:45:00,110.65,110.76,110.47,110.75,63409.0,101.6174,101.7184,101.4521,101.7093,63409.0
2024-02-29 15:50:00,110.75,110.79,110.12,110.25,95188.0,101.7093,101.746,101.1307,101.2501,95188.0
2024-02-29 15:55:00,110.26,110.3,109.93,109.93,256323.0,101.2593,101.296,100.9562,100.9562,256323.0
2024-03-01 09:30:00,109.56,109.87,108.9,109.41,52306.0,100.6164,100.9011,100.0103,100.4786,52306.0
2024-03-01 09:35:00,109.26,109.27,108.63,108.67,8256.0,100.3409,100.3501,99.7623,99.7991,8256.0
2024-03-01 09:40:00,108.58,108.62,108.14,108.36,10683.0,99.7164,99.7531,99.3123,99.5144,10683.0
2024-03-01 09:45:00,108.26,108.62,108.09,108.6,21909.0,99.4225,99.7531,99.2664,99.7348,21909.0
2024-03-01 09:50:00,108.6,108.9,108.47,108.54,13797.0,99.7348,100.0103,99.6154,99.6797,13797.0
2024-03-01 09:55:00,108.62,108.68,108.39,108.59,10193.0,99.7531,99.8082,99.5419,99.7256,10193.0
2024-03-01 10:00:00,108.64,108.98,108.63,108.84,23829.0,99.7715,100.0837,99.7623,99.9552,23829.0
2024-03-01 10:05:00,108.87,109.0,108.82,108.9,39243.0,99.9827,100.1021,99.9368,100.0103,39243.0
2024-03-01 10:10:00,108.84,109.0,108.83,108.91,21406.0,99.9552,100.1021,99.946,100.0195,21406.0
2024-03-01 10:15:00,108.95,108.96,108.71,108.86,21292.0,100.0562,100.0654,99.8358,99.9735,21292.0
2024-03-01 10:20:00,108.89,109.41,108.88,109.41,12721.0,100.0011,100.4786,99.9919,100.4786,12721.0
2024-03-01 10:25:00,109.4,109.51,109.26,109.51,15184.0,100.4695,100.5705,100.3409,100.5705,15184.0
2024-03-01 10:30:00,109.52,109.72,109.52,109.61,14557.0,100.5797,100.7633,100.5797,100.6623,14557.0
2024-03-01 10:35:00,109.63,109.72,109.48,109.49,9840.0,100.6807,100.7633,100.5429,100.5521,9840.0
2024-03-01 10:40:00,109.47,109.73,109.37,109.71,13061.0,100.5337,100.7725,100.4419,100.7542,13061.0
2024-03-01 10:45:00,109.69,109.79,109.52,109.52,9776.0,100.7358,100.8276,100.5797,100.5797,9776.0
2024-03-01 10:50:00,109.59,109.81,109.52,109.69,8310.0,100.644,100.846,100.5797,100.7358,8310.0
2024-03-01 10:55:00,109.65,109.9,109.64,109.9,5008.0,100.6991,100.9286,100.6899,100.9286,5008.0
2024-03-01 11:00:00,109.9,110.12,109.9,109.95,9194.0,100.9286,101.1307,100.9286,100.9746,9194.0
2024-03-01 11:05:00,109.91,109.92,109.75,109.75,5756.0,100.9378,100.947,100.7909,100.7909,5756.0
2024-03-01 11:10:00,109.72,109.84,109.6,109.7,5424.0,100.7633,100.8735,100.6531,100.745,5424.0
2024-03-01 11:15:00,109.7,109.7,109.57,109.66,7791.0,100.745,100.745,100.6256,100.7082,7791.0
2024-03-01 11:20:00,109.66,109.89,109.66,109.86,7170.0,100.7082,100.9195,100.7082,100.8919,7170.0
2024-03-01 11:25:00,109.89,109.92,109.69,109.69,13587.0,100.9195,100.947,100.7358,100.7358,13587.0
2024-03-01 11:30:00,109.65,109.71,109.56,109.67,10119.0,100.6991,100.7542,100.6164,100.7174,10119.0
2024-03-01 11:35:00,109.68,109.82,109.51,109.82,12817.0,100.7266,100.8552,100.5705,100.8552,12817.0
2024-03-01 11:40:00,109.82,109.83,109.66,109.66,2885.0,100.8552,100.8644,100.7082,100.7082,2885.0
2024-03-01 11:45:00,109.68,109.91,109.68,109.83,25173.0,100.7266,100.9378,100.7266,100.8644,25173.0
2024-03-01 11:50:00,109.8,109.85,109.62,109.75,10567.0,100.8368,100.8827,100.6715,100.7909,10567.0
2024-03-01 11:55:00,109.76,109.8,109.69,109.79,8554.0,100.8001,100.8368,100.7358,100.8276,8554.0
2024-03-01 12:00:00,109.76,109.82,109.69,109.82,9746.0,100.8001,100.8552,100.7358,100.8552,9746.0
2024-03-01 12:05:00,109.81,109.83,109.66,109.72,12058.0,100.846,100.8644,100.7082,100.7633,12058.0
2024-03-01 12:10:00,109.72,109.8,109.55,109.55,7050.0,100.7633,100.8368,100.6072,100.6072,7050.0
2024-03-01 12:15:00,109.54,109.6,109.46,109.52,9535.0,100.598,100.6531,100.5246,100.5797,9535.0
2024-03-01 12:20:00,109.52,109.6,109.44,109.45,14274.0,100.5797,100.6531,100.5062,100.5154,14274.0
2024-03-01 12:25:00,109.46,109.53,109.38,109.48,7044.0,100.5246,100.5888,100.4511,100.5429,7044.0
2024-03-01 12:30:00,109.5,109.56,109.46,109.48,5665.0,100.5613,100.6164,100.5246,100.5429,5665.0
2024-03-01 12:35:00,109.45,109.5,109.37,109.38,8113.0,100.5154,100.5613,100.4419,100.4511,8113.0
2024-03-01 12:40:00,109.38,109.54,109.37,109.54,5782.0,100.4511,100.598,100.4419,100.598,5782.0
2024-03-01 12:45:00,109.55,109.62,109.46,109.6,4884.0,100.6072,100.6715,100.5246,100.6531,4884.0
2024-03-01 12:50:00,109.56,109.67,109.55,109.59,6200.0,100.6164,100.7174,100.6072,100.644,6200.0
2024-03-01 12:55:00,109.61,109.61,109.47,109.51,5960.0,100.6623,100.6623,100.5337,100.5705,5960.0
2024-03-01 13:00:00,109.54,109.65,109.5,109.62,6563.0,100.598,100.6991,100.5613,100.6715,6563.0
2024-03-01 13:05:00,109.61,109.85,109.61,109.79,5867.0,100.6623,100.8827,100.6623,100.8276,5867.0
2024-03-01 13:10:00,109.82,109.94,109.8,109.8,9601.0,100.8552,100.9654,100.8368,100.8368,9601.0
2024-03-01 13:15:00,109.82,109.92,109.8,109.8,8727.0,100.8552,100.947,100.8368,100.8368,8727.0
2024-03-01 13:20:00,109.82,109.95,109.77,109.79,9469.0,100.8552,100.9746,100.8093,100.8276,9469.0
2024-03-01 13:25:00,109.8,109.86,109.74,109.74,5178.0,100.8368,100.8919,100.7817,100.7817,5178.0
2024-03-01 13:30:00,109.67,109.82,109.65,109.82,5317.0,100.7174,100.8552,100.6991,100.8552,5317.0
2024-03-01 13:35:00,109.83,109.88,109.7,109.8,6887.0,100.8644,100.9103,100.745,100.8368,6887.0
2024-03-01 13:40:00,109.85,109.92,109.82,109.9,5469.0,100.8827,100.947,100.8552,100.9286,5469.0
2024-03-01 13:45:00,109.89,109.99,109.87,109.91,7073.0,100.9195,101.0113,100.9011,100.9378,7073.0
2024-03-01 13:50:00,109.89,110.0,109.89,109.92,5670.0,100.9195,101.0205,100.9195,100.947,5670.0
2024-03-01 13:55:00,109.92,109.99,109.91,109.94,8974.0,100.947,101.0113,100.9378,100.9654,8974.0
2024-03-01 14:00:00,109.94,110.1,109.94,110.04,10411.0,100.9654,101.1123,100.9654,101.0572,10411.0
2024-03-01 14:05:00,110.05,110.12,110.04,110.04,7161.0,101.0664,101.1307,101.0572,101.0572,7161.0
2024-03-01 14:10:00,110.05,110.24,110.04,110.15,8198.0,101.0664,101.2409,101.0572,101.1582,8198.0
2024-03-01 14:15:00,110.17,110.2,110.1,110.18,6113.0,101.1766,101.2042,101.1123,101.1858,6113.0
2024-03-01 14:20:00,110.15,110.17,110.01,110.11,8579.0,101.1582,101.1766,101.0297,101.1215,8579.0
2024-03-01 14:25:00,110.09,110.14,110.01,110.11,21877.0,101.1031,101.1491,101.0297,101.1215,21877.0
2024-03-01 14:30:00,110.12,110.31,110.05,110.31,26554.0,101.1307,101.3052,101.0664,101.3052,26554.0
2024-03-01 14:35:00,110.32,110.6,110.29,110.6,7292.0,101.3144,101.5715,101.2868,101.5715,7292.0
2024-03-01 14:40:00,110.61,110.74,110.59,110.7,11440.0,101.5807,101.7001,101.5623,101.6633,11440.0
2024-03-01 14:45:00,110.7,110.7,110.5,110.55,13817.0,101.6633,101.6633,101.4797,101.5256,13817.0
2024-03-01 14:50:00,110.58,110.68,110.5,110.58,7420.0,101.5531,101.645,101.4797,101.5531,7420.0
2024-03-01 14:55:00,110.54,110.6,110.49,110.54,14268.0,101.5164,101.5715,101.4705,101.5164,14268.0
2024-03-01 15:00:00,110.55,110.67,110.52,110.63,9646.0,101.5256,101.6358,101.498,101.5991,9646.0
2024-03-01 15:05:00,110.65,110.69,110.59,110.62,13590.0,101.6174,101.6542,101.5623,101.5899,13590.0
2024-03-01 15:10:00,110.6,110.6,110.42,110.6,10814.0,101.5715,101.5715,101.4062,101.5715,10814.0
2024-03-01 15:15:00,110.58,110.73,110.58,110.72,11965.0,101.5531,101.6909,101.5531,101.6817,11965.0
2024-03-01 15:20:00,110.7,110.75,110.64,110.64,10513.0,101.6633,101.7093,101.6082,101.6082,10513.0
2024-03-01 15:25:00,110.63,110.72,110.61,110.7,11944.0,101.5991,101.6817,101.5807,101.6633,11944.0
2024-03-01 15:30:00,110.73,110.83,110.67,110.79,16275.0,101.6909,101.7827,101.6358,101.746,16275.0
2024-03-01 15:35:00,110.78,110.8,110.62,110.74,27758.0,101.7368,101.7552,101.5899,101.7001,27758.0
2024-03-01 15:40:00,110.75,110.84,110.7,110.74,21387.0,101.7093,101.7919,101.6633,101.7001,21387.0
2024-03-01 15:45:00,110.72,110.84,110.64,110.79,25902.0,101.6817,101.7919,101.6082,101.746,25902.0
2024-03-01 15:50:00,110.8,110.98,110.77,110.97,54855.0,101.7552,101.9205,101.7276,101.9113,54855.0
2024-03-01 15:55:00,110.98,111.22,110.98,111.06,152402.0,101.9205,102.1409,101.9205,101.994,152402.0
2024-03-04 09:30:00,111.0,112.37,110.84,112.36,65341.0,101.9389,103.197,101.7919,103.1878,65341.0
2024-03-04 09:35:00,112.18,112.35,111.08,111.17,27459.0,103.0225,103.1786,102.0123,102.095,27459.0
2024-03-04 09:40:00,111.15,111.59,111.0,111.45,12922.0,102.0766,102.4807,101.9389,102.3521,12922.0
2024-03-04 09:45:00,111.41,111.6,111.25,111.49,16435.0,102.3154,102.4899,102.1684,102.3889,16435.0
2024-03-04 09:50:00,111.5,111.5,111.06,111.43,23561.0,102.398,102.398,101.994,102.3337,23561.0
2024-03-04 09:55:00,111.4,111.84,111.36,111.69,17867.0,102.3062,102.7103,102.2695,102.5725,17867.0
2024-03-04 10:00:00,111.63,111.76,111.19,111.33,14951.0,102.5174,102.6368,102.1133,102.2419,14951.0
2024-03-04 10:05:00,111.32,111.56,111.13,111.26,10296.0,102.2327,102.4531,102.0582,102.1776,10296.0
2024-03-04 10:10:00,111.27,111.45,111.19,111.38,6575.0,102.1868,102.3521,102.1133,102.2878,6575.0
2024-03-04 10:15:00,111.38,111.57,111.29,111.54,17063.0,102.2878,102.4623,102.2052,102.4348,17063.0
2024-03-04 10:20:00,111.54,111.67,111.38,111.46,20962.0,102.4348,102.5542,102.2878,102.3613,20962.0
2024-03-04 10:25:00,111.49,111.69,111.45,111.45,15580.0,102.3889,102.5725,102.3521,102.3521,15580.0
2024-03-04 10:30:00,111.48,111.84,111.43,111.74,20795.0,102.3797,102.7103,102.3337,102.6184,20795.0
2024-03-04 10:35:00,111.74,111.93,111.74,111.88,18145.0,102.6184,102.7929,102.6184,102.747,18145.0
2024-03-04 10:40:00,111.92,111.95,111.74,111.86,15841.0,102.7837,102.8113,102.6184,102.7286,15841.0
2024-03-04 10:45:00,111.83,111.9,111.67,111.73,18427.0,102.7011,102.7654,102.5542,102.6093,18427.0
2024-03-04 10:50:00,111.79,112.0,111.77,112.0,11526.0,102.6644,102.8572,102.646,102.8572,11526.0
2024-03-04 10:55:00,112.0,112.0,111.71,111.73,16285.0,102.8572,102.8572,102.5909,102.6093,16285.0
2024-03-04 11:00:00,111.75,112.0,111.74,111.85,7313.0,102.6276,102.8572,102.6184,102.7195,7313.0
2024-03-04 11:05:00,111.85,111.94,111.78,111.84,10128.0,102.7195,102.8021,102.6552,102.7103,10128.0
2024-03-04 11:10:00,111.88,112.05,111.87,111.98,6344.0,102.747,102.9031,102.7378,102.8389,6344.0
2024-03-04 11:15:00,111.99,112.01,111.93,111.98,3853.0,102.848,102.8664,102.7929,102.8389,3853.0
2024-03-04 11:20:00,112.01,112.11,111.88,111.94,11296.0,102.8664,102.9582,102.747,102.8021,11296.0
2024-03-04 11:25:00,111.89,111.94,111.71,111.8,6491.0,102.7562,102.8021,102.5909,102.6735,6491.0
2024-03-04 11:30:00,111.82,111.82,111.69,111.69,14405.0,102.6919,102.6919,102.5725,102.5725,14405.0
2024-03-04 11:35:00,111.71,111.75,111.62,111.67,11952.0,102.5909,102.6276,102.5082,102.5542,11952.0
2024-03-04 11:40:00,111.63,111.71,111.6,111.62,25768.0,102.5174,102.5909,102.4899,102.5082,25768.0
2024-03-04 11:45:00,111.63,111.86,111.62,111.85,37031.0,102.5174,102.7286,102.5082,102.7195,37031.0
2024-03-04 11:50:00,111.85,111.98,111.78,111.9,21049.0,102.7195,102.8389,102.6552,102.7654,21049.0
2024-03-04 11:55:00,111.89,112.07,111.86,112.0,12542.0,102.7562,102.9215,102.7286,102.8572,12542.0
2024-03-04 12:00:00,112.0,112.04,111.91,111.94,8192.0,102.8572,102.894,102.7746,102.8021,8192.0
2024-03-04 12:05:00,111.95,112.09,111.92,112.09,32539.0,102.8113,102.9399,102.7837,102.9399,32539.0
2024-03-04 12:10:00,112.06,112.2,112.03,112.15,11412.0,102.9123,103.0409,102.8848,102.995,11412.0
2024-03-04 12:15:00,112.16,112.2,112.06,112.2,7957.0,103.0042,103.0409,102.9123,103.0409,7957.0
2024-03-04 12:20:00,112.18,112.3,112.15,112.18,7410.0,103.0225,103.1327,102.995,103.0225,7410.0
2024-03-04 12:25:00,112.21,112.43,112.18,112.41,8010.0,103.0501,103.2521,103.0225,103.2337,8010.0
2024-03-04 12:30:00,112.39,112.39,112.3,112.36,4380.0,103.2154,103.2154,103.1327,103.1878,4380.0
2024-03-04 12:35:00,112.39,112.4,112.23,112.25,6843.0,103.2154,103.2246,103.0684,103.0868,6843.0
2024-03-04 12:40:00,112.25,112.25,112.1,112.13,4829.0,103.0868,103.0868,102.9491,102.9766,4829.0
2024-03-04 12:45:00,112.14,112.16,111.96,112.04,4733.0,102.9858,103.0042,102.8205,102.894,4733.0
2024-03-04 12:50:00,112.02,112.1,112.0,112.04,4304.0,102.8756,102.9491,102.8572,102.894,4304.0
2024-03-04 12:55:00,112.0,112.06,111.97,112.02,4124.0,102.8572,102.9123,102.8297,102.8756,4124.0
2024-03-04 13:00:00,112.06,112.1,112.04,112.04,3987.0,102.9123,102.9491,102.894,102.894,3987.0
2024-03-04 13:05:00,112.07,112.18,112.05,112.12,4218.0,102.9215,103.0225,102.9031,102.9674,4218.0
2024-03-04 13:10:00,112.14,112.15,112.09,112.13,5596.0,102.9858,102.995,102.9399,102.9766,5596.0
2024-03-04 13:15:00,112.12,112.16,112.0,112.05,5491.0,102.9674,103.0042,102.8572,102.9031,5491.0
2024-03-04 13:20:00,112.02,112.2,111.99,112.15,19235.0,102.8756,103.0409,102.848,102.995,19235.0
2024-03-04 13:25:00,112.11,112.19,112.11,112.19,4285.0,102.9582,103.0317,102.9582,103.0317,4285.0
2024-03-04 13:30:00,112.18,112.23,112.11,112.23,5080.0,103.0225,103.0684,102.9582,103.0684,5080.0
2024-03-04 13:35:00,112.21,112.32,112.2,112.3,6242.0,103.0501,103.1511,103.0409,103.1327,6242.0
2024-03-04 13:40:00,112.3,112.3,112.22,112.28,3733.0,103.1327,103.1327,103.0593,103.1144,3733.0
2024-03-04 13:45:00,112.28,112.3,112.16,112.18,9982.0,103.1144,103.1327,103.0042,103.0225,9982.0
2024-03-04 13:50:00,112.17,112.29,112.15,112.27,11148.0,103.0133,103.1235,102.995,103.1052,11148.0
2024-03-04 13:55:00,112.31,112.34,112.23,112.26,5620.0,103.1419,103.1695,103.0684,103.096,5620.0
2024-03-04 14:00:00,112.26,112.29,112.19,112.2,4204.0,103.096,103.1235,103.0317,103.0409,4204.0
2024-03-04 14:05:00,112.18,112.38,112.18,112.38,9745.0,103.0225,103.2062,103.0225,103.2062,9745.0
2024-03-04 14:10:00,112.35,112.39,112.28,112.39,7041.0,103.1786,103.2154,103.1144,103.2154,7041.0
2024-03-04 14:15:00,112.38,112.48,112.35,112.35,8222.0,103.2062,103.298,103.1786,103.1786,8222.0
2024-03-04 14:20:00,112.34,112.47,112.32,112.45,14444.0,103.1695,103.2889,103.1511,103.2705,14444.0
2024-03-04 14:25:00,112.45,112.54,112.43,112.53,7979.0,103.2705,103.3531,103.2521,103.344,7979.0
2024-03-04 14:30:00,112.52,112.59,112.47,112.59,5808.0,103.3348,103.3991,103.2889,103.3991,5808.0
2024-03-04 14:35:00,112.59,112.83,112.52,112.83,14317.0,103.3991,103.6195,103.3348,103.6195,14317.0
2024-03-04 14:40:00,112.81,112.86,112.76,112.8,9896.0,103.6011,103.647,103.5552,103.5919,9896.0
2024-03-04 14:45:00,112.8,112.92,112.76,112.9,5705.0,103.5919,103.7021,103.5552,103.6837,5705.0
2024-03-04 14:50:00,112.9,112.96,112.88,112.94,7396.0,103.6837,103.7389,103.6654,103.7205,7396.0
2024-03-04 14:55:00,112.95,112.96,112.8,112.86,8240.0,103.7297,103.7389,103.5919,103.647,8240.0
2024-03-04 15:00:00,112.87,113.0,112.87,112.94,11314.0,103.6562,103.7756,103.6562,103.7205,11314.0
2024-03-04 15:05:00,112.95,113.11,112.93,113.1,11255.0,103.7297,103.8766,103.7113,103.8674,11255.0
2024-03-04 15:10:00,113.13,113.17,113.03,113.08,9351.0,103.895,103.9317,103.8031,103.8491,9351.0
2024-03-04 15:15:00,113.09,113.22,113.06,113.1,16654.0,103.8582,103.9776,103.8307,103.8674,16654.0
2024-03-04 15:20:00,113.09,113.09,112.97,112.98,5989.0,103.8582,103.8582,103.748,103.7572,5989.0
2024-03-04 15:25:00,112.98,113.07,112.94,112.99,14906.0,103.7572,103.8399,103.7205,103.7664,14906.0
2024-03-04 15:30:00,112.99,113.03,112.86,112.89,11979.0,103.7664,103.8031,103.647,103.6746,11979.0
2024-03-04 15:35:00,112.86,112.86,112.69,112.82,23975.0,103.647,103.647,103.4909,103.6103,23975.0
2024-03-04 15:40:00,112.84,113.07,112.83,112.94,25034.0,103.6286,103.8399,103.6195,103.7205,25034.0
2024-03-04 15:45:00,112.92,112.93,112.71,112.88,32749.0,103.7021,103.7113,103.5093,103.6654,32749.0
2024-03-04 15:50:00,112.89,113.06,112.79,112.86,103575.0,103.6746,103.8307,103.5827,103.647,103575.0
2024-03-04 15:55:00,112.84,112.89,112.65,112.8,137828.0,103.6286,103.6746,103.4542,103.5919,137828.0
2024-03-05 09:30:00,112.41,113.1,112.38,113.1,45906.0,103.2337,103.8674,103.2062,103.8674,45906.0
2024-03-05 09:35:00,113.03,113.44,112.86,113.23,12487.0,103.8031,104.1797,103.647,103.9868,12487.0
2024-03-05 09:40:00,113.36,113.58,113.18,113.49,15452.0,104.1062,104.3082,103.9409,104.2256,15452.0
2024-03-05 09:45:00,113.5,114.04,113.42,113.77,20123.0,104.2348,104.7307,104.1613,104.4827,20123.0
2024-03-05 09:50:00,113.68,113.89,113.3,113.34,46591.0,104.4001,104.5929,104.0511,104.0878,46591.0
2024-03-05 09:55:00,113.41,113.61,113.28,113.61,22835.0,104.1521,104.3358,104.0327,104.3358,22835.0
2024-03-05 10:00:00,113.65,114.2,113.65,114.13,57913.0,104.3725,104.8776,104.3725,104.8133,57913.0
2024-03-05 10:05:00,114.12,114.75,114.11,114.73,39957.0,104.8042,105.3827,104.795,105.3644,39957.0
2024-03-05 10:10:00,114.73,114.73,113.9,114.0,46780.0,105.3644,105.3644,104.6021,104.694,46780.0
2024-03-05 10:15:00,114.04,114.14,113.78,113.88,43624.0,104.7307,104.8225,104.4919,104.5838,43624.0
2024-03-05 10:20:00,113.84,114.03,113.74,113.93,25754.0,104.547,104.7215,104.4552,104.6297,25754.0
2024-03-05 10:25:00,113.92,114.15,113.76,114.15,16586.0,104.6205,104.8317,104.4735,104.8317,16586.0
2024-03-05 10:30:00,114.13,114.17,113.87,114.02,18462.0,104.8133,104.8501,104.5746,104.7123,18462.0
2024-03-05 10:35:00,114.01,114.22,113.94,114.16,17713.0,104.7031,104.896,104.6389,104.8409,17713.0
2024-03-05 10:40:00,114.14,114.39,114.14,114.22,13588.0,104.8225,105.0521,104.8225,104.896,13588.0
2024-03-05 10:45:00,114.19,114.22,113.95,114.11,17516.0,104.8684,104.896,104.648,104.795,17516.0
2024-03-05 10:50:00,114.11,114.15,113.77,113.85,14427.0,104.795,104.8317,104.4827,104.5562,14427.0
2024-03-05 10:55:00,113.8,113.83,113.47,113.48,14958.0,104.5103,104.5378,104.2072,104.2164,14958.0
2024-03-05 11:00:00,113.44,113.59,113.41,113.53,19617.0,104.1797,104.3174,104.1521,104.2623,19617.0
2024-03-05 11:05:00,113.53,113.7,113.4,113.67,15195.0,104.2623,104.4184,104.1429,104.3909,15195.0
2024-03-05 11:10:00,113.63,113.63,113.52,113.61,9889.0,104.3542,104.3542,104.2531,104.3358,9889.0
2024-03-05 11:15:00,113.61,113.63,113.36,113.44,28044.0,104.3358,104.3542,104.1062,104.1797,28044.0
2024-03-05 11:20:00,113.44,113.6,113.42,113.56,21130.0,104.1797,104.3266,104.1613,104.2899,21130.0
2024-03-05 11:25:00,113.59,113.61,113.43,113.56,17788.0,104.3174,104.3358,104.1705,104.2899,17788.0
2024-03-05 11:30:00,113.56,113.64,113.42,113.42,8158.0,104.2899,104.3633,104.1613,104.1613,8158.0
2024-03-05 11:35:00,113.43,113.48,113.26,113.33,28878.0,104.1705,104.2164,104.0144,104.0786,28878.0
2024-03-05 11:40:00,113.27,113.32,113.03,113.16,12565.0,104.0235,104.0695,103.8031,103.9225,12565.0
2024-03-05 11:45:00,113.15,113.15,112.97,113.1,12788.0,103.9133,103.9133,103.748,103.8674,12788.0
2024-03-05 11:50:00,113.07,113.07,112.86,112.87,34977.0,103.8399,103.8399,103.647,103.6562,34977.0
2024-03-05 11:55:00,112.87,113.18,112.87,113.12,11289.0,103.6562,103.9409,103.6562,103.8858,11289.0
2024-03-05 12:00:00,113.11,113.15,112.9,112.99,10028.0,103.8766,103.9133,103.6837,103.7664,10028.0
2024-03-05 12:05:00,112.97,113.05,112.9,112.94,3667.0,103.748,103.8215,103.6837,103.7205,3667.0
2024-03-05 12:10:00,112.95,112.97,112.84,112.84,14119.0,103.7297,103.748,103.6286,103.6286,14119.0
2024-03-05 12:15:00,112.84,112.89,112.66,112.73,8268.0,103.6286,103.6746,103.4633,103.5276,8268.0
2024-03-05 12:20:00,112.77,112.94,112.75,112.89,6011.0,103.5644,103.7205,103.546,103.6746,6011.0
2024-03-05 12:25:00,112.89,112.89,112.64,112.68,4574.0,103.6746,103.6746,103.445,103.4817,4574.0
2024-03-05 12:30:00,112.65,112.82,112.61,112.78,13754.0,103.4542,103.6103,103.4174,103.5735,13754.0
2024-03-05 12:35:00,112.76,112.83,112.69,112.71,3992.0,103.5552,103.6195,103.4909,103.5093,3992.0
2024-03-05 12:40:00,112.68,112.86,112.66,112.84,8740.0,103.4817,103.647,103.4633,103.6286,8740.0
2024-03-05 12:45:00,112.86,112.99,112.76,112.77,8240.0,103.647,103.7664,103.5552,103.5644,8240.0
2024-03-05 12:50:00,112.79,112.83,112.73,112.83,5927.0,103.5827,103.6195,103.5276,103.6195,5927.0
2024-03-05 12:55:00,112.86,112.88,112.7,112.76,4680.0,103.647,103.6654,103.5001,103.5552,4680.0
2024-03-05 13:00:00,112.75,112.78,112.67,112.67,3708.0,103.546,103.5735,103.4725,103.4725,3708.0
2024-03-05 13:05:00,112.68,112.83,112.64,112.81,8465.0,103.4817,103.6195,103.445,103.6011,8465.0
2024-03-05 13:10:00,112.79,112.82,112.7,112.71,3196.0,103.5827,103.6103,103.5001,103.5093,3196.0
2024-03-05 13:15:00,112.69,112.78,112.56,112.56,6311.0,103.4909,103.5735,103.3715,103.3715,6311.0
2024-03-05 13:20:00,112.57,112.68,112.56,112.63,4837.0,103.3807,103.4817,103.3715,103.4358,4837.0
2024-03-05 13:25:00,112.59,112.7,112.56,112.67,8454.0,103.3991,103.5001,103.3715,103.4725,8454.0
2024-03-05 13:30:00,112.67,112.81,112.63,112.76,9380.0,103.4725,103.6011,103.4358,103.5552,9380.0
2024-03-05 13:35:00,112.72,112.72,112.26,112.31,9824.0,103.5184,103.5184,103.096,103.1419,9824.0
2024-03-05 13:40:00,112.29,112.51,112.27,112.38,21825.0,103.1235,103.3256,103.1052,103.2062,21825.0
2024-03-05 13:45:00,112.33,112.37,112.21,112.27,9516.0,103.1603,103.197,103.0501,103.1052,9516.0
2024-03-05 13:50:00,112.25,112.38,112.2,112.36,5715.0,103.0868,103.2062,103.0409,103.1878,5715.0
2024-03-05 13:55:00,112.31,112.4,112.21,112.26,6221.0,103.1419,103.2246,103.0501,103.096,6221.0
2024-03-05 14:00:00,112.27,112.31,112.13,112.13,6061.0,103.1052,103.1419,102.9766,102.9766,6061.0
2024-03-05 14:05:00,112.1,112.11,112.01,112.08,5886.0,102.9491,102.9582,102.8664,102.9307,5886.0
2024-03-05 14:10:00,112.08,112.16,112.02,112.07,11399.0,102.9307,103.0042,102.8756,102.9215,11399.0
2024-03-05 14:15:00,112.08,112.15,112.01,112.03,6023.0,102.9307,102.995,102.8664,102.8848,6023.0
2024-03-05 14:20:00,112.02,112.09,111.96,111.98,8766.0,102.8756,102.9399,102.8205,102.8389,8766.0
2024-03-05 14:25:00,111.99,112.09,111.98,112.08,5004.0,102.848,102.9399,102.8389,102.9307,5004.0
2024-03-05 14:30:00,112.13,112.14,111.85,111.87,6944.0,102.9766,102.9858,102.7195,102.7378,6944.0
2024-03-05 14:35:00,111.88,111.9,111.79,111.85,6519.0,102.747,102.7654,102.6644,102.7195,6519.0
2024-03-05 14:40:00,111.81,111.86,111.7,111.71,6119.0,102.6827,102.7286,102.5817,102.5909,6119.0
2024-03-05 14:45:00,111.71,111.75,111.54,111.55,6501.0,102.5909,102.6276,102.4348,102.444,6501.0
2024-03-05 14:50:00,111.57,111.68,111.55,111.66,11786.0,102.4623,102.5633,102.444,102.545,11786.0
2024-03-05 14:55:00,111.66,111.73,111.46,111.53,8147.0,102.545,102.6093,102.3613,102.4256,8147.0
2024-03-05 15:00:00,111.53,111.54,111.34,111.44,6381.0,102.4256,102.4348,102.2511,102.3429,6381.0
2024-03-05 15:05:00,111.47,111.59,111.45,111.54,9621.0,102.3705,102.4807,102.3521,102.4348,9621.0
2024-03-05 15:10:00,111.58,111.66,111.45,111.46,9305.0,102.4715,102.545,102.3521,102.3613,9305.0
2024-03-05 15:15:00,111.42,111.61,111.42,111.59,7812.0,102.3246,102.4991,102.3246,102.4807,7812.0
2024-03-05 15:20:00,111.55,111.75,111.54,111.69,11974.0,102.444,102.6276,102.4348,102.5725,11974.0
2024-03-05 15:25:00,111.66,111.68,111.56,111.59,10389.0,102.545,102.5633,102.4531,102.4807,10389.0
2024-03-05 15:30:00,111.6,111.71,111.51,111.69,12003.0,102.4899,102.5909,102.4072,102.5725,12003.0
2024-03-05 15:35:00,111.69,111.8,111.56,111.56,10564.0,102.5725,102.6735,102.4531,102.4531,10564.0
2024-03-05 15:40:00,111.55,111.55,111.26,111.26,21678.0,102.444,102.444,102.1776,102.1776,21678.0
2024-03-05 15:45:00,111.25,111.58,111.21,111.57,28055.0,102.1684,102.4715,102.1317,102.4623,28055.0
2024-03-05 15:50:00,111.62,111.92,111.61,111.88,52164.0,102.5082,102.7837,102.4991,102.747,52164.0
2024-03-05 15:55:00,111.87,111.87,111.49,111.59,127624.0,102.7378,102.7378,102.3889,102.4807,127624.0
2024-03-06 09:30:00,112.5,112.5,111.59,112.16,26102.0,103.3164,103.3164,102.4807,103.0042,26102.0
2024-03-06 09:35:00,112.14,112.15,111.72,111.72,3485.0,102.9858,102.995,102.6001,102.6001,3485.0
2024-03-06 09:40:00,111.74,111.92,111.57,111.69,4544.0,102.6184,102.7837,102.4623,102.5725,4544.0
2024-03-06 09:45:00,111.7,111.76,111.56,111.56,8677.0,102.5817,102.6368,102.4531,102.4531,8677.0
2024-03-06 09:50:00,111.46,111.77,111.39,111.55,6931.0,102.3613,102.646,102.297,102.444,6931.0
2024-03-06 09:55:00,111.49,111.72,111.4,111.72,9525.0,102.3889,102.6001,102.3062,102.6001,9525.0
2024-03-06 10:00:00,111.49,111.49,110.97,111.05,13009.0,102.3889,102.3889,101.9113,101.9848,13009.0
2024-03-06 10:05:00,111.06,111.49,111.05,111.49,8271.0,101.994,102.3889,101.9848,102.3889,8271.0
2024-03-06 10:10:00,111.39,111.63,111.37,111.43,6161.0,102.297,102.5174,102.2786,102.3337,6161.0
2024-03-06 10:15:00,111.35,111.5,111.26,111.47,5859.0,102.2603,102.398,102.1776,102.3705,5859.0
2024-03-06 10:20:00,111.47,111.63,111.45,111.63,4410.0,102.3705,102.5174,102.3521,102.5174,4410.0
2024-03-06 10:25:00,111.62,111.62,111.48,111.48,3527.0,102.5082,102.5082,102.3797,102.3797,3527.0
2024-03-06 10:30:00,111.44,111.44,111.29,111.32,5127.0,102.3429,102.3429,102.2052,102.2327,5127.0
2024-03-06 10:35:00,111.3,111.34,111.04,111.16,7144.0,102.2144,102.2511,101.9756,102.0858,7144.0
2024-03-06 10:40:00,111.13,111.24,111.08,111.1,3978.0,102.0582,102.1593,102.0123,102.0307,3978.0
2024-03-06 10:45:00,111.12,111.15,110.97,111.05,4188.0,102.0491,102.0766,101.9113,101.9848,4188.0
2024-03-06 10:50:00,111.0,111.21,111.0,111.13,9336.0,101.9389,102.1317,101.9389,102.0582,9336.0
2024-03-06 10:55:00,111.12,111.22,111.12,111.22,3121.0,102.0491,102.1409,102.0491,102.1409,3121.0
2024-03-06 11:00:00,111.23,111.47,111.23,111.33,3128.0,102.1501,102.3705,102.1501,102.2419,3128.0
2024-03-06 11:05:00,111.32,111.42,111.29,111.33,3129.0,102.2327,102.3246,102.2052,102.2419,3129.0
2024-03-06 11:10:00,111.35,111.47,111.33,111.42,6045.0,102.2603,102.3705,102.2419,102.3246,6045.0
2024-03-06 11:15:00,111.46,111.58,111.38,111.39,9561.0,102.3613,102.4715,102.2878,102.297,9561.0
2024-03-06 11:20:00,111.35,111.38,111.22,111.27,11048.0,102.2603,102.2878,102.1409,102.1868,11048.0
2024-03-06 11:25:00,111.3,111.33,111.13,111.32,12351.0,102.2144,102.2419,102.0582,102.2327,12351.0
2024-03-06 11:30:00,111.33,111.45,111.28,111.37,8780.0,102.2419,102.3521,102.196,102.2786,8780.0
2024-03-06 11:35:00,111.43,111.47,111.36,111.42,13609.0,102.3337,102.3705,102.2695,102.3246,13609.0
2024-03-06 11:40:00,111.41,111.49,111.34,111.41,5018.0,102.3154,102.3889,102.2511,102.3154,5018.0
2024-03-06 11:45:00,111.39,111.48,111.35,111.48,11188.0,102.297,102.3797,102.2603,102.3797,11188.0
2024-03-06 11:50:00,111.43,111.65,111.43,111.58,7717.0,102.3337,102.5358,102.3337,102.4715,7717.0
2024-03-06 11:55:00,111.59,111.62,111.5,111.51,8334.0,102.4807,102.5082,102.398,102.4072,8334.0
2024-03-06 12:00:00,111.48,111.73,111.48,111.73,8842.0,102.3797,102.6093,102.3797,102.6093,8842.0
2024-03-06 12:05:00,111.75,111.84,111.69,111.74,11305.0,102.6276,102.7103,102.5725,102.6184,11305.0
2024-03-06 12:10:00,111.72,111.95,111.72,111.94,2747.0,102.6001,102.8113,102.6001,102.8021,2747.0
2024-03-06 12:15:00,111.95,111.96,111.84,111.85,3630.0,102.8113,102.8205,102.7103,102.7195,3630.0
2024-03-06 12:20:00,111.87,111.91,111.78,111.78,4138.0,102.7378,102.7746,102.6552,102.6552,4138.0
2024-03-06 12:25:00,111.81,111.85,111.73,111.74,3752.0,102.6827,102.7195,102.6093,102.6184,3752.0
2024-03-06 12:30:00,111.76,111.76,111.66,111.7,2693.0,102.6368,102.6368,102.545,102.5817,2693.0
2024-03-06 12:35:00,111.77,111.81,111.72,111.8,3567.0,102.646,102.6827,102.6001,102.6735,3567.0
2024-03-06 12:40:00,111.78,111.81,111.64,111.64,5178.0,102.6552,102.6827,102.5266,102.5266,5178.0
2024-03-06 12:45:00,111.66,111.68,111.55,111.57,1001.0,102.545,102.5633,102.444,102.4623,1001.0
2024-03-06 12:50:00,111.56,111.58,111.46,111.48,3662.0,102.4531,102.4715,102.3613,102.3797,3662.0
2024-03-06 12:55:00,111.46,111.49,111.42,111.48,6849.0,102.3613,102.3889,102.3246,102.3797,6849.0
2024-03-06 13:00:00,111.48,111.55,111.4,111.51,2663.0,102.3797,102.444,102.3062,102.4072,2663.0
2024-03-06 13:05:00,111.53,111.64,111.48,111.6,5847.0,102.4256,102.5266,102.3797,102.4899,5847.0
2024-03-06 13:10:00,111.53,111.58,111.48,111.57,2653.0,102.4256,102.4715,102.3797,102.4623,2653.0
2024-03-06 13:15:00,111.55,111.65,111.54,111.65,3188.0,102.444,102.5358,102.4348,102.5358,3188.0
2024-03-06 13:20:00,111.66,111.69,111.61,111.62,4197.0,102.545,102.5725,102.4991,102.5082,4197.0
2024-03-06 13:25:00,111.63,111.65,111.57,111.62,2335.0,102.5174,102.5358,102.4623,102.5082,2335.0
2024-03-06 13:30:00,111.64,111.66,111.34,111.43,4358.0,102.5266,102.545,102.2511,102.3337,4358.0
2024-03-06 13:35:00,111.29,111.29,111.14,111.28,5163.0,102.2052,102.2052,102.0674,102.196,5163.0
2024-03-06 13:40:00,111.28,111.42,111.28,111.33,2935.0,102.196,102.3246,102.196,102.2419,2935.0
2024-03-06 13:45:00,111.34,111.35,111.03,111.03,6890.0,102.2511,102.2603,101.9664,101.9664,6890.0
2024-03-06 13:50:00,111.01,111.14,110.99,111.07,3181.0,101.948,102.0674,101.9297,102.0031,3181.0
2024-03-06 13:55:00,111.01,111.1,111.0,111.0,4407.0,101.948,102.0307,101.9389,101.9389,4407.0
2024-03-06 14:00:00,110.99,110.99,110.7,110.72,21856.0,101.9297,101.9297,101.6633,101.6817,21856.0
2024-03-06 14:05:00,110.75,110.92,110.72,110.84,10915.0,101.7093,101.8654,101.6817,101.7919,10915.0
2024-03-06 14:10:00,110.84,110.93,110.71,110.71,7267.0,101.7919,101.8746,101.6725,101.6725,7267.0
2024-03-06 14:15:00,110.65,110.68,110.6,110.63,9402.0,101.6174,101.645,101.5715,101.5991,9402.0
2024-03-06 14:20:00,110.59,110.75,110.58,110.68,11791.0,101.5623,101.7093,101.5531,101.645,11791.0
2024-03-06 14:25:00,110.67,111.04,110.66,111.04,8284.0,101.6358,101.9756,101.6266,101.9756,8284.0
2024-03-06 14:30:00,111.11,111.37,111.03,111.35,10699.0,102.0399,102.2786,101.9664,102.2603,10699.0
2024-03-06 14:35:00,111.35,111.35,111.02,111.02,5434.0,102.2603,102.2603,101.9572,101.9572,5434.0
2024-03-06 14:40:00,111.0,111.05,110.91,110.97,5908.0,101.9389,101.9848,101.8562,101.9113,5908.0
2024-03-06 14:45:00,110.94,111.1,110.86,111.08,7941.0,101.8837,102.0307,101.8103,102.0123,7941.0
2024-03-06 14:50:00,111.11,111.27,111.09,111.25,6523.0,102.0399,102.1868,102.0215,102.1684,6523.0
2024-03-06 14:55:00,111.27,111.28,111.14,111.21,4627.0,102.1868,102.196,102.0674,102.1317,4627.0
2024-03-06 15:00:00,111.19,111.28,111.13,111.25,6162.0,102.1133,102.196,102.0582,102.1684,6162.0
2024-03-06 15:05:00,111.22,111.28,111.15,111.23,12130.0,102.1409,102.196,102.0766,102.1501,12130.0
2024-03-06 15:10:00,111.25,111.37,111.21,111.26,7797.0,102.1684,102.2786,102.1317,102.1776,7797.0
2024-03-06 15:15:00,111.3,111.47,111.3,111.45,6522.0,102.2144,102.3705,102.2144,102.3521,6522.0
2024-03-06 15:20:00,111.44,111.54,111.4,111.52,7329.0,102.3429,102.4348,102.3062,102.4164,7329.0
2024-03-06 15:25:00,111.53,111.83,111.53,111.83,12776.0,102.4256,102.7011,102.4256,102.7011,12776.0
2024-03-06 15:30:00,111.86,111.94,111.76,111.8,9801.0,102.7286,102.8021,102.6368,102.6735,9801.0
2024-03-06 15:35:00,111.77,111.81,111.69,111.8,15353.0,102.646,102.6827,102.5725,102.6735,15353.0
2024-03-06 15:40:00,111.82,112.01,111.82,111.97,19186.0,102.6919,102.8664,102.6919,102.8297,19186.0
2024-03-06 15:45:00,111.95,112.15,111.93,112.09,33614.0,102.8113,102.995,102.7929,102.9399,33614.0
2024-03-06 15:50:00,112.12,112.14,111.89,112.12,44629.0,102.9674,102.9858,102.7562,102.9674,44629.0
2024-03-06 15:55:00,112.12,112.28,112.01,112.1,77844.0,102.9674,103.1144,102.8664,102.9491,77844.0
2024-03-07 09:30:00,112.62,112.85,112.35,112.55,26213.0,103.4266,103.6378,103.1786,103.3623,26213.0
2024-03-07 09:35:00,112.52,112.67,112.45,112.59,3354.0,103.3348,103.4725,103.2705,103.3991,3354.0
2024-03-07 09:40:00,112.68,112.79,112.25,112.25,6532.0,103.4817,103.5827,103.0868,103.0868,6532.0
2024-03-07 09:45:00,112.42,112.52,112.21,112.39,9507.0,103.2429,103.3348,103.0501,103.2154,9507.0
2024-03-07 09:50:00,112.38,112.38,112.16,112.16,5268.0,103.2062,103.2062,103.0042,103.0042,5268.0
2024-03-07 09:55:00,112.21,112.29,112.08,112.27,17237.0,103.0501,103.1235,102.9307,103.1052,17237.0
2024-03-07 10:00:00,112.18,112.25,111.94,112.03,15274.0,103.0225,103.0868,102.8021,102.8848,15274.0
2024-03-07 10:05:00,112.02,112.07,111.85,112.03,13351.0,102.8756,102.9215,102.7195,102.8848,13351.0
2024-03-07 10:10:00,112.05,112.26,112.04,112.13,11319.0,102.9031,103.096,102.894,102.9766,11319.0
2024-03-07 10:15:00,112.08,112.34,112.02,112.3,5589.0,102.9307,103.1695,102.8756,103.1327,5589.0
2024-03-07 10:20:00,112.35,112.65,112.35,112.61,5341.0,103.1786,103.4542,103.1786,103.4174,5341.0
2024-03-07 10:25:00,112.65,112.78,112.64,112.78,11774.0,103.4542,103.5735,103.445,103.5735,11774.0
2024-03-07 10:30:00,112.79,112.81,112.5,112.58,5303.0,103.5827,103.6011,103.3164,103.3899,5303.0
2024-03-07 10:35:00,112.58,112.64,112.42,112.42,7906.0,103.3899,103.445,103.2429,103.2429,7906.0
2024-03-07 10:40:00,112.42,112.63,112.34,112.58,7055.0,103.2429,103.4358,103.1695,103.3899,7055.0
2024-03-07 10:45:00,112.5,112.52,112.42,112.52,2451.0,103.3164,103.3348,103.2429,103.3348,2451.0
2024-03-07 10:50:00,112.55,112.64,112.48,112.52,5109.0,103.3623,103.445,103.298,103.3348,5109.0
2024-03-07 10:55:00,112.5,112.58,112.4,112.41,12830.0,103.3164,103.3899,103.2246,103.2337,12830.0
2024-03-07 11:00:00,112.39,112.39,112.17,112.28,3995.0,103.2154,103.2154,103.0133,103.1144,3995.0
2024-03-07 11:05:00,112.29,112.3,112.1,112.16,4863.0,103.1235,103.1327,102.9491,103.0042,4863.0
2024-03-07 11:10:00,112.16,112.17,111.98,112.0,4624.0,103.0042,103.0133,102.8389,102.8572,4624.0
2024-03-07 11:15:00,111.99,112.0,111.89,111.95,6043.0,102.848,102.8572,102.7562,102.8113,6043.0
2024-03-07 11:20:00,111.95,111.97,111.73,111.77,8263.0,102.8113,102.8297,102.6093,102.646,8263.0
2024-03-07 11:25:00,111.73,111.84,111.64,111.84,4186.0,102.6093,102.7103,102.5266,102.7103,4186.0
2024-03-07 11:30:00,111.77,111.8,111.63,111.71,10957.0,102.646,102.6735,102.5174,102.5909,10957.0
2024-03-07 11:35:00,111.7,111.75,111.59,111.75,6365.0,102.5817,102.6276,102.4807,102.6276,6365.0
2024-03-07 11:40:00,111.75,111.75,111.57,111.7,15057.0,102.6276,102.6276,102.4623,102.5817,15057.0
2024-03-07 11:45:00,111.68,111.68,111.59,111.68,5107.0,102.5633,102.5633,102.4807,102.5633,5107.0
2024-03-07 11:50:00,111.7,111.74,111.53,111.54,4982.0,102.5817,102.6184,102.4256,102.4348,4982.0
2024-03-07 11:55:00,111.54,111.63,111.4,111.53,7415.0,102.4348,102.5174,102.3062,102.4256,7415.0
2024-03-07 12:00:00,111.55,111.55,111.33,111.37,5371.0,102.444,102.444,102.2419,102.2786,5371.0
2024-03-07 12:05:00,111.34,111.37,111.15,111.16,10380.0,102.2511,102.2786,102.0766,102.0858,10380.0
2024-03-07 12:10:00,111.15,111.26,110.96,110.96,20903.0,102.0766,102.1776,101.9021,101.9021,20903.0
2024-03-07 12:15:00,110.95,111.15,110.89,111.15,16420.0,101.8929,102.0766,101.8378,102.0766,16420.0
2024-03-07 12:20:00,111.15,111.23,111.05,111.21,6182.0,102.0766,102.1501,101.9848,102.1317,6182.0
2024-03-07 12:25:00,111.25,111.27,111.18,111.23,8632.0,102.1684,102.1868,102.1042,102.1501,8632.0
2024-03-07 12:30:00,111.22,111.27,111.07,111.07,7285.0,102.1409,102.1868,102.0031,102.0031,7285.0
2024-03-07 12:35:00,111.07,111.07,110.9,110.92,12365.0,102.0031,102.0031,101.847,101.8654,12365.0
2024-03-07 12:40:00,110.92,111.13,110.89,111.13,12446.0,101.8654,102.0582,101.8378,102.0582,12446.0
2024-03-07 12:45:00,111.13,111.19,111.02,111.17,6603.0,102.0582,102.1133,101.9572,102.095,6603.0
2024-03-07 12:50:00,111.2,111.29,111.14,111.14,7114.0,102.1225,102.2052,102.0674,102.0674,7114.0
2024-03-07 12:55:00,111.15,111.17,111.0,111.15,5004.0,102.0766,102.095,101.9389,102.0766,5004.0
2024-03-07 13:00:00,111.07,111.23,111.07,111.23,3236.0,102.0031,102.1501,102.0031,102.1501,3236.0
2024-03-07 13:05:00,111.22,111.27,111.08,111.18,7608.0,102.1409,102.1868,102.0123,102.1042,7608.0
2024-03-07 13:10:00,111.19,111.21,111.01,111.04,6402.0,102.1133,102.1317,101.948,101.9756,6402.0
2024-03-07 13:15:00,111.02,111.21,111.01,111.2,5105.0,101.9572,102.1317,101.948,102.1225,5105.0
2024-03-07 13:20:00,111.17,111.17,111.03,111.03,1713.0,102.095,102.095,101.9664,101.9664,1713.0
2024-03-07 13:25:00,111.05,111.12,111.03,111.08,5507.0,101.9848,102.0491,101.9664,102.0123,5507.0
2024-03-07 13:30:00,111.11,111.23,111.09,111.22,6403.0,102.0399,102.1501,102.0215,102.1409,6403.0
2024-03-07 13:35:00,111.22,111.24,111.01,111.05,29933.0,102.1409,102.1593,101.948,101.9848,29933.0
2024-03-07 13:40:00,111.03,111.27,111.02,111.27,28039.0,101.9664,102.1868,101.9572,102.1868,28039.0
2024-03-07 13:45:00,111.24,111.25,111.08,111.23,9033.0,102.1593,102.1684,102.0123,102.1501,9033.0
2024-03-07 13:50:00,111.25,111.25,111.13,111.14,4321.0,102.1684,102.1684,102.0582,102.0674,4321.0
2024-03-07 13:55:00,111.16,111.23,111.12,111.13,6760.0,102.0858,102.1501,102.0491,102.0582,6760.0
2024-03-07 14:00:00,111.15,111.18,111.12,111.14,4687.0,102.0766,102.1042,102.0491,102.0674,4687.0
2024-03-07 14:05:00,111.15,111.17,111.07,111.08,5154.0,102.0766,102.095,102.0031,102.0123,5154.0
2024-03-07 14:10:00,111.09,111.16,111.04,111.11,5307.0,102.0215,102.0858,101.9756,102.0399,5307.0
2024-03-07 14:15:00,111.11,111.17,111.09,111.13,6893.0,102.0399,102.095,102.0215,102.0582,6893.0
2024-03-07 14:20:00,111.11,111.12,111.04,111.07,7699.0,102.0399,102.0491,101.9756,102.0031,7699.0
2024-03-07 14:25:00,111.05,111.05,110.96,110.97,5708.0,101.9848,101.9848,101.9021,101.9113,5708.0
2024-03-07 14:30:00,110.95,110.97,110.85,110.94,7082.0,101.8929,101.9113,101.8011,101.8837,7082.0
2024-03-07 14:35:00,110.92,111.1,110.9,111.06,8186.0,101.8654,102.0307,101.847,101.994,8186.0
2024-03-07 14:40:00,111.05,111.21,111.04,111.19,6357.0,101.9848,102.1317,101.9756,102.1133,6357.0
2024-03-07 14:45:00,111.19,111.19,111.03,111.05,5525.0,102.1133,102.1133,101.9664,101.9848,5525.0
2024-03-07 14:50:00,111.08,111.16,111.06,111.11,3790.0,102.0123,102.0858,101.994,102.0399,3790.0
2024-03-07 14:55:00,111.12,111.17,111.05,111.16,6376.0,102.0491,102.095,101.9848,102.0858,6376.0
2024-03-07 15:00:00,111.17,111.49,111.16,111.47,37977.0,102.095,102.3889,102.0858,102.3705,37977.0
2024-03-07 15:05:00,111.45,111.52,111.18,111.2,21716.0,102.3521,102.4164,102.1042,102.1225,21716.0
2024-03-07 15:10:00,111.19,111.25,111.09,111.13,13305.0,102.1133,102.1684,102.0215,102.0582,13305.0
2024-03-07 15:15:00,111.11,111.34,111.1,111.27,10794.0,102.0399,102.2511,102.0307,102.1868,10794.0
2024-03-07 15:20:00,111.28,111.4,111.28,111.34,5304.0,102.196,102.3062,102.196,102.2511,5304.0
2024-03-07 15:25:00,111.34,111.47,111.33,111.39,13572.0,102.2511,102.3705,102.2419,102.297,13572.0
2024-03-07 15:30:00,111.39,111.44,111.38,111.43,9507.0,102.297,102.3429,102.2878,102.3337,9507.0
2024-03-07 15:35:00,111.47,111.5,111.37,111.4,9311.0,102.3705,102.398,102.2786,102.3062,9311.0
2024-03-07 15:40:00,111.44,111.56,111.41,111.56,16110.0,102.3429,102.4531,102.3154,102.4531,16110.0
2024-03-07 15:45:00,111.56,111.69,111.56,111.58,19837.0,102.4531,102.5725,102.4531,102.4715,19837.0
2024-03-07 15:50:00,111.61,111.68,111.51,111.68,24752.0,102.4991,102.5633,102.4072,102.5633,24752.0
2024-03-07 15:55:00,111.68,111.72,111.53,111.6,55360.0,102.5633,102.6001,102.4256,102.4899,55360.0
2024-03-08 09:30:00,112.66,112.94,112.39,112.45,24027.0,103.4633,103.7205,103.2154,103.2705,24027.0
2024-03-08 09:35:00,112.37,112.66,112.21,112.47,9352.0,103.197,103.4633,103.0501,103.2889,9352.0
2024-03-08 09:40:00,112.46,113.06,112.46,113.0,4120.0,103.2797,103.8307,103.2797,103.7756,4120.0
2024-03-08 09:45:00,112.95,113.27,112.75,112.98,10166.0,103.7297,104.0235,103.546,103.7572,10166.0
2024-03-08 09:50:00,112.98,113.23,112.9,113.01,7597.0,103.7572,103.9868,103.6837,103.7848,7597.0
2024-03-08 09:55:00,113.01,113.11,112.87,113.04,7791.0,103.7848,103.8766,103.6562,103.8123,7791.0
2024-03-08 10:00:00,112.97,113.11,112.89,112.93,15563.0,103.748,103.8766,103.6746,103.7113,15563.0
2024-03-08 10:05:00,112.92,112.94,112.63,112.66,11077.0,103.7021,103.7205,103.4358,103.4633,11077.0
2024-03-08 10:10:00,112.63,112.77,112.58,112.69,4054.0,103.4358,103.5644,103.3899,103.4909,4054.0
2024-03-08 10:15:00,112.7,112.81,112.59,112.59,13533.0,103.5001,103.6011,103.3991,103.3991,13533.0
2024-03-08 10:20:00,112.54,112.71,112.47,112.61,10871.0,103.3531,103.5093,103.2889,103.4174,10871.0
2024-03-08 10:25:00,112.56,112.65,112.44,112.52,7598.0,103.3715,103.4542,103.2613,103.3348,7598.0
2024-03-08 10:30:00,112.5,112.5,112.25,112.4,14270.0,103.3164,103.3164,103.0868,103.2246,14270.0
2024-03-08 10:35:00,112.39,112.52,112.26,112.49,10908.0,103.2154,103.3348,103.096,103.3072,10908.0
2024-03-08 10:40:00,112.5,112.55,112.36,112.36,23791.0,103.3164,103.3623,103.1878,103.1878,23791.0
2024-03-08 10:45:00,112.37,112.58,112.32,112.5,12005.0,103.197,103.3899,103.1511,103.3164,12005.0
2024-03-08 10:50:00,112.5,112.61,112.31,112.33,10642.0,103.3164,103.4174,103.1419,103.1603,10642.0
2024-03-08 10:55:00,112.38,112.55,112.37,112.46,8292.0,103.2062,103.3623,103.197,103.2797,8292.0
2024-03-08 11:00:00,112.47,112.6,112.37,112.57,16051.0,103.2889,103.4082,103.197,103.3807,16051.0
2024-03-08 11:05:00,112.61,112.63,112.51,112.54,32550.0,103.4174,103.4358,103.3256,103.3531,32550.0
2024-03-08 11:10:00,112.54,112.61,112.45,112.58,19962.0,103.3531,103.4174,103.2705,103.3899,19962.0
2024-03-08 11:15:00,112.56,112.76,112.56,112.63,9463.0,103.3715,103.5552,103.3715,103.4358,9463.0
2024-03-08 11:20:00,112.61,112.84,112.6,112.84,3541.0,103.4174,103.6286,103.4082,103.6286,3541.0
2024-03-08 11:25:00,112.87,113.0,112.85,112.92,5602.0,103.6562,103.7756,103.6378,103.7021,5602.0
2024-03-08 11:30:00,112.91,113.13,112.83,112.86,18695.0,103.6929,103.895,103.6195,103.647,18695.0
2024-03-08 11:35:00,112.82,112.9,112.72,112.76,19760.0,103.6103,103.6837,103.5184,103.5552,19760.0
2024-03-08 11:40:00,112.76,112.83,112.72,112.76,6023.0,103.5552,103.6195,103.5184,103.5552,6023.0
2024-03-08 11:45:00,112.74,112.98,112.72,112.94,5410.0,103.5368,103.7572,103.5184,103.7205,5410.0
2024-03-08 11:50:00,112.92,113.11,112.92,113.08,4577.0,103.7021,103.8766,103.7021,103.8491,4577.0
2024-03-08 11:55:00,113.05,113.25,112.97,113.17,9021.0,103.8215,104.0052,103.748,103.9317,9021.0
2024-03-08 12:00:00,113.14,113.54,113.09,113.51,7723.0,103.9042,104.2715,103.8582,104.244,7723.0
2024-03-08 12:05:00,113.56,113.66,113.41,113.46,5917.0,104.2899,104.3817,104.1521,104.198,5917.0
2024-03-08 12:10:00,113.45,113.53,113.36,113.4,4398.0,104.1889,104.2623,104.1062,104.1429,4398.0
2024-03-08 12:15:00,113.43,113.48,113.2,113.48,13024.0,104.1705,104.2164,103.9593,104.2164,13024.0
2024-03-08 12:20:00,113.51,113.51,113.25,113.33,11705.0,104.244,104.244,104.0052,104.0786,11705.0
2024-03-08 12:25:00,113.33,113.37,113.18,113.22,5831.0,104.0786,104.1154,103.9409,103.9776,5831.0
2024-03-08 12:30:00,113.26,113.44,113.26,113.42,5644.0,104.0144,104.1797,104.0144,104.1613,5644.0
2024-03-08 12:35:00,113.4,113.51,113.34,113.48,4729.0,104.1429,104.244,104.0878,104.2164,4729.0
2024-03-08 12:40:00,113.47,113.49,113.41,113.43,8703.0,104.2072,104.2256,104.1521,104.1705,8703.0
2024-03-08 12:45:00,113.38,113.41,113.2,113.23,14335.0,104.1246,104.1521,103.9593,103.9868,14335.0
2024-03-08 12:50:00,113.27,113.27,113.15,113.17,5821.0,104.0235,104.0235,103.9133,103.9317,5821.0
2024-03-08 12:55:00,113.2,113.44,113.15,113.38,5875.0,103.9593,104.1797,103.9133,104.1246,5875.0
2024-03-08 13:00:00,113.37,113.4,113.26,113.33,6068.0,104.1154,104.1429,104.0144,104.0786,6068.0
2024-03-08 13:05:00,113.32,113.4,113.26,113.35,4475.0,104.0695,104.1429,104.0144,104.097,4475.0
2024-03-08 13:10:00,113.38,113.52,113.31,113.5,6917.0,104.1246,104.2531,104.0603,104.2348,6917.0
2024-03-08 13:15:00,113.53,113.58,113.44,113.45,6891.0,104.2623,104.3082,104.1797,104.1889,6891.0
2024-03-08 13:20:00,113.45,113.58,113.4,113.58,4673.0,104.1889,104.3082,104.1429,104.3082,4673.0
2024-03-08 13:25:00,113.57,113.65,113.54,113.6,6020.0,104.2991,104.3725,104.2715,104.3266,6020.0
2024-03-08 13:30:00,113.59,113.73,113.57,113.57,9211.0,104.3174,104.446,104.2991,104.2991,9211.0
2024-03-08 13:35:00,113.57,113.63,113.48,113.49,6983.0,104.2991,104.3542,104.2164,104.2256,6983.0
2024-03-08 13:40:00,113.45,113.46,113.36,113.43,5610.0,104.1889,104.198,104.1062,104.1705,5610.0
2024-03-08 13:45:00,113.39,113.39,113.25,113.3,7251.0,104.1338,104.1338,104.0052,104.0511,7251.0
2024-03-08 13:50:00,113.31,113.47,113.31,113.46,4149.0,104.0603,104.2072,104.0603,104.198,4149.0
2024-03-08 13:55:00,113.47,113.6,113.44,113.59,3024.0,104.2072,104.3266,104.1797,104.3174,3024.0
2024-03-08 14:00:00,113.61,113.65,113.51,113.54,8021.0,104.3358,104.3725,104.244,104.2715,8021.0
2024-03-08 14:05:00,113.53,113.54,113.44,113.51,6106.0,104.2623,104.2715,104.1797,104.244,6106.0
2024-03-08 14:10:00,113.52,113.7,113.49,113.7,14901.0,104.2531,104.4184,104.2256,104.4184,14901.0
2024-03-08 14:15:00,113.71,113.82,113.67,113.74,7050.0,104.4276,104.5286,104.3909,104.4552,7050.0
2024-03-08 14:20:00,113.79,113.95,113.79,113.89,3992.0,104.5011,104.648,104.5011,104.5929,3992.0
2024-03-08 14:25:00,113.89,113.94,113.84,113.94,5283.0,104.5929,104.6389,104.547,104.6389,5283.0
2024-03-08 14:30:00,113.99,114.0,113.6,113.66,9241.0,104.6848,104.694,104.3266,104.3817,9241.0
2024-03-08 14:35:00,113.63,113.7,113.47,113.47,7962.0,104.3542,104.4184,104.2072,104.2072,7962.0
2024-03-08 14:40:00,113.48,113.65,113.45,113.48,13549.0,104.2164,104.3725,104.1889,104.2164,13549.0
2024-03-08 14:45:00,113.47,113.54,113.41,113.47,42373.0,104.2072,104.2715,104.1521,104.2072,42373.0
2024-03-08 14:50:00,113.49,113.77,113.46,113.64,12625.0,104.2256,104.4827,104.198,104.3633,12625.0
2024-03-08 14:55:00,113.67,113.78,113.59,113.7,7188.0,104.3909,104.4919,104.3174,104.4184,7188.0
2024-03-08 15:00:00,113.69,113.75,113.55,113.55,10965.0,104.4093,104.4644,104.2807,104.2807,10965.0
2024-03-08 15:05:00,113.52,113.54,113.34,113.34,10231.0,104.2531,104.2715,104.0878,104.0878,10231.0
2024-03-08 15:10:00,113.34,113.34,113.11,113.21,15973.0,104.0878,104.0878,103.8766,103.9684,15973.0
2024-03-08 15:15:00,113.26,113.3,113.14,113.14,16551.0,104.0144,104.0511,103.9042,103.9042,16551.0
2024-03-08 15:20:00,113.16,113.22,113.05,113.07,17438.0,103.9225,103.9776,103.8215,103.8399,17438.0
2024-03-08 15:25:00,113.06,113.14,112.87,112.92,58597.0,103.8307,103.9042,103.6562,103.7021,58597.0
2024-03-08 15:30:00,112.93,113.24,112.89,113.22,17884.0,103.7113,103.996,103.6746,103.9776,17884.0
2024-03-08 15:35:00,113.22,113.26,113.14,113.23,12496.0,103.9776,104.0144,103.9042,103.9868,12496.0
2024-03-08 15:40:00,113.23,113.35,113.13,113.13,22762.0,103.9868,104.097,103.895,103.895,22762.0
2024-03-08 15:45:00,113.17,113.29,113.03,113.11,31586.0,103.9317,104.0419,103.8031,103.8766,31586.0
2024-03-08 15:50:00,113.13,113.27,113.07,113.14,53596.0,103.895,104.0235,103.8399,103.9042,53596.0
2024-03-08 15:55:00,113.13,113.13,112.87,112.91,130395.0,103.895,103.895,103.6562,103.6929,130395.0
2024-03-11 09:30:00,112.15,113.24,111.82,112.78,33194.0,102.995,103.996,102.6919,103.5735,33194.0
2024-03-11 09:35:00,112.68,112.79,111.92,112.3,12692.0,103.4817,103.5827,102.7837,103.1327,12692.0
2024-03-11 09:40:00,112.26,112.57,112.12,112.57,8125.0,103.096,103.3807,102.9674,103.3807,8125.0
2024-03-11 09:45:00,112.56,112.56,112.0,112.0,41899.0,103.3715,103.3715,102.8572,102.8572,41899.0
2024-03-11 09:50:00,111.98,112.21,111.82,112.07,10536.0,102.8389,103.0501,102.6919,102.9215,10536.0
2024-03-11 09:55:00,112.17,112.22,111.87,112.13,3988.0,103.0133,103.0593,102.7378,102.9766,3988.0
2024-03-11 10:00:00,112.1,112.1,111.78,111.84,10892.0,102.9491,102.9491,102.6552,102.7103,10892.0
2024-03-11 10:05:00,111.86,111.86,111.57,111.58,6951.0,102.7286,102.7286,102.4623,102.4715,6951.0
2024-03-11 10:10:00,111.61,111.83,111.54,111.81,11839.0,102.4991,102.7011,102.4348,102.6827,11839.0
2024-03-11 10:15:00,111.76,111.85,111.65,111.85,6742.0,102.6368,102.7195,102.5358,102.7195,6742.0
2024-03-11 10:20:00,111.81,111.82,111.56,111.69,13821.0,102.6827,102.6919,102.4531,102.5725,13821.0
2024-03-11 10:25:00,111.69,111.78,111.64,111.72,5424.0,102.5725,102.6552,102.5266,102.6001,5424.0
2024-03-11 10:30:00,111.67,111.8,111.51,111.69,8513.0,102.5542,102.6735,102.4072,102.5725,8513.0
2024-03-11 10:35:00,111.69,111.84,111.66,111.68,5602.0,102.5725,102.7103,102.545,102.5633,5602.0
2024-03-11 10:40:00,111.68,111.8,111.59,111.69,10229.0,102.5633,102.6735,102.4807,102.5725,10229.0
2024-03-11 10:45:00,111.69,111.94,111.61,111.94,6162.0,102.5725,102.8021,102.4991,102.8021,6162.0
2024-03-11 10:50:00,111.96,112.05,111.82,112.02,13698.0,102.8205,102.9031,102.6919,102.8756,13698.0
2024-03-11 10:55:00,112.02,112.2,111.88,112.2,9705.0,102.8756,103.0409,102.747,103.0409,9705.0
2024-03-11 11:00:00,112.2,112.22,111.87,111.9,6467.0,103.0409,103.0593,102.7378,102.7654,6467.0
2024-03-11 11:05:00,111.93,111.97,111.86,111.86,8788.0,102.7929,102.8297,102.7286,102.7286,8788.0
2024-03-11 11:10:00,111.84,111.89,111.69,111.75,6234.0,102.7103,102.7562,102.5725,102.6276,6234.0
2024-03-11 11:15:00,111.75,111.81,111.61,111.65,4419.0,102.6276,102.6827,102.4991,102.5358,4419.0
2024-03-11 11:20:00,111.6,111.69,111.6,111.68,4580.0,102.4899,102.5725,102.4899,102.5633,4580.0
2024-03-11 11:25:00,111.7,111.75,111.51,111.51,4162.0,102.5817,102.6276,102.4072,102.4072,4162.0
2024-03-11 11:30:00,111.53,111.63,111.47,111.52,8367.0,102.4256,102.5174,102.3705,102.4164,8367.0
2024-03-11 11:35:00,111.52,111.75,111.52,111.7,5319.0,102.4164,102.6276,102.4164,102.5817,5319.0
2024-03-11 11:40:00,111.73,111.75,111.7,111.75,3141.0,102.6093,102.6276,102.5817,102.6276,3141.0
2024-03-11 11:45:00,111.75,111.75,111.65,111.75,5437.0,102.6276,102.6276,102.5358,102.6276,5437.0
2024-03-11 11:50:00,111.75,111.93,111.74,111.87,22190.0,102.6276,102.7929,102.6184,102.7378,22190.0
2024-03-11 11:55:00,111.86,111.88,111.74,111.79,15603.0,102.7286,102.747,102.6184,102.6644,15603.0
2024-03-11 12:00:00,111.76,111.86,111.69,111.72,18121.0,102.6368,102.7286,102.5725,102.6001,18121.0
2024-03-11 12:05:00,111.72,111.75,111.66,111.75,9296.0,102.6001,102.6276,102.545,102.6276,9296.0
2024-03-11 12:10:00,111.76,111.98,111.76,111.95,4630.0,102.6368,102.8389,102.6368,102.8113,4630.0
2024-03-11 12:15:00,111.95,112.07,111.93,111.99,4239.0,102.8113,102.9215,102.7929,102.848,4239.0
2024-03-11 12:20:00,111.99,112.05,111.93,112.02,16317.0,102.848,102.9031,102.7929,102.8756,16317.0
2024-03-11 12:25:00,112.0,112.13,112.0,112.05,5134.0,102.8572,102.9766,102.8572,102.9031,5134.0
2024-03-11 12:30:00,112.07,112.07,112.0,112.0,4059.0,102.9215,102.9215,102.8572,102.8572,4059.0
2024-03-11 12:35:00,112.02,112.06,111.98,112.02,18947.0,102.8756,102.9123,102.8389,102.8756,18947.0
2024-03-11 12:40:00,112.03,112.15,112.03,112.11,3769.0,102.8848,102.995,102.8848,102.9582,3769.0
2024-03-11 12:45:00,112.14,112.2,112.09,112.09,3956.0,102.9858,103.0409,102.9399,102.9399,3956.0
2024-03-11 12:50:00,112.1,112.13,112.06,112.13,2568.0,102.9491,102.9766,102.9123,102.9766,2568.0
2024-03-11 12:55:00,112.14,112.14,111.99,112.01,3522.0,102.9858,102.9858,102.848,102.8664,3522.0
2024-03-11 13:00:00,112.01,112.11,111.99,112.11,6396.0,102.8664,102.9582,102.848,102.9582,6396.0
2024-03-11 13:05:00,112.16,112.2,112.14,112.17,2656.0,103.0042,103.0409,102.9858,103.0133,2656.0
2024-03-11 13:10:00,112.1,112.13,112.05,112.07,5447.0,102.9491,102.9766,102.9031,102.9215,5447.0
2024-03-11 13:15:00,112.04,112.1,112.01,112.07,7912.0,102.894,102.9491,102.8664,102.9215,7912.0
2024-03-11 13:20:00,112.05,112.12,112.04,112.06,8761.0,102.9031,102.9674,102.894,102.9123,8761.0
2024-03-11 13:25:00,112.06,112.15,112.06,112.08,5267.0,102.9123,102.995,102.9123,102.9307,5267.0
2024-03-11 13:30:00,112.08,112.17,112.08,112.13,3194.0,102.9307,103.0133,102.9307,102.9766,3194.0
2024-03-11 13:35:00,112.12,112.27,112.1,112.19,10914.0,102.9674,103.1052,102.9491,103.0317,10914.0
2024-03-11 13:40:00,112.18,112.21,112.09,112.09,3179.0,103.0225,103.0501,102.9399,102.9399,3179.0
2024-03-11 13:45:00,112.07,112.17,112.04,112.11,7159.0,102.9215,103.0133,102.894,102.9582,7159.0
2024-03-11 13:50:00,112.13,112.15,112.06,112.13,4577.0,102.9766,102.995,102.9123,102.9766,4577.0
2024-03-11 13:55:00,112.11,112.2,112.09,112.13,3533.0,102.9582,103.0409,102.9399,102.9766,3533.0
2024-03-11 14:00:00,112.06,112.11,111.97,111.99,8140.0,102.9123,102.9582,102.8297,102.848,8140.0
2024-03-11 14:05:00,111.99,112.13,111.97,112.04,6852.0,102.848,102.9766,102.8297,102.894,6852.0
2024-03-11 14:10:00,112.04,112.07,111.97,111.99,5521.0,102.894,102.9215,102.8297,102.848,5521.0
2024-03-11 14:15:00,111.99,112.04,111.97,112.04,13971.0,102.848,102.894,102.8297,102.894,13971.0
2024-03-11 14:20:00,112.06,112.06,111.99,112.02,6704.0,102.9123,102.9123,102.848,102.8756,6704.0
2024-03-11 14:25:00,112.05,112.21,112.03,112.21,9251.0,102.9031,103.0501,102.8848,103.0501,9251.0
2024-03-11 14:30:00,112.22,112.26,112.12,112.16,7656.0,103.0593,103.096,102.9674,103.0042,7656.0
2024-03-11 14:35:00,112.19,112.24,112.12,112.13,4307.0,103.0317,103.0776,102.9674,102.9766,4307.0
2024-03-11 14:40:00,112.13,112.15,112.01,112.06,8509.0,102.9766,102.995,102.8664,102.9123,8509.0
2024-03-11 14:45:00,112.1,112.19,112.02,112.15,6775.0,102.9491,103.0317,102.8756,102.995,6775.0
2024-03-11 14:50:00,112.17,112.2,112.14,112.19,9583.0,103.0133,103.0409,102.9858,103.0317,9583.0
2024-03-11 14:55:00,112.2,112.28,112.16,112.27,3520.0,103.0409,103.1144,103.0042,103.1052,3520.0
2024-03-11 15:00:00,112.29,112.34,112.16,112.25,7310.0,103.1235,103.1695,103.0042,103.0868,7310.0
2024-03-11 15:05:00,112.25,112.3,112.24,112.27,5615.0,103.0868,103.1327,103.0776,103.1052,5615.0
2024-03-11 15:10:00,112.23,112.37,112.23,112.32,5111.0,103.0684,103.197,103.0684,103.1511,5111.0
2024-03-11 15:15:00,112.33,112.4,112.27,112.29,9599.0,103.1603,103.2246,103.1052,103.1235,9599.0
2024-03-11 15:20:00,112.3,112.46,112.27,112.43,9271.0,103.1327,103.2797,103.1052,103.2521,9271.0
2024-03-11 15:25:00,112.41,112.41,112.13,112.13,6247.0,103.2337,103.2337,102.9766,102.9766,6247.0
2024-03-11 15:30:00,112.14,112.24,112.05,112.24,18342.0,102.9858,103.0776,102.9031,103.0776,18342.0
2024-03-11 15:35:00,112.25,112.31,112.15,112.31,13256.0,103.0868,103.1419,102.995,103.1419,13256.0
2024-03-11 15:40:00,112.31,112.35,112.25,112.27,23654.0,103.1419,103.1786,103.0868,103.1052,23654.0
2024-03-11 15:45:00,112.28,112.35,112.1,112.14,14165.0,103.1144,103.1786,102.9491,102.9858,14165.0
2024-03-11 15:50:00,112.11,112.22,111.95,112.19,43887.0,102.9582,103.0593,102.8113,103.0317,43887.0
2024-03-11 15:55:00,112.17,112.4,112.16,112.25,71483.0,103.0133,103.2246,103.0042,103.0868,71483.0
2024-03-12 09:30:00,111.75,112.36,111.48,111.93,33226.0,102.6276,103.1878,102.3797,102.7929,33226.0
2024-03-12 09:35:00,112.02,112.02,111.27,111.36,4683.0,102.8756,102.8756,102.1868,102.2695,4683.0
2024-03-12 09:40:00,111.5,111.64,111.22,111.35,22601.0,102.398,102.5266,102.1409,102.2603,22601.0
2024-03-12 09:45:00,111.34,111.69,111.27,111.53,4665.0,102.2511,102.5725,102.1868,102.4256,4665.0
2024-03-12 09:50:00,111.59,111.75,111.55,111.74,19790.0,102.4807,102.6276,102.444,102.6184,19790.0
2024-03-12 09:55:00,111.74,112.34,111.67,112.32,20926.0,102.6184,103.1695,102.5542,103.1511,20926.0
2024-03-12 10:00:00,112.26,112.3,112.09,112.23,8751.0,103.096,103.1327,102.9399,103.0684,8751.0
2024-03-12 10:05:00,112.2,112.2,111.85,111.85,28598.0,103.0409,103.0409,102.7195,102.7195,28598.0
2024-03-12 10:10:00,111.85,111.95,111.68,111.93,8961.0,102.7195,102.8113,102.5633,102.7929,8961.0
2024-03-12 10:15:00,111.9,112.01,111.84,111.95,7767.0,102.7654,102.8664,102.7103,102.8113,7767.0
2024-03-12 10:20:00,111.98,112.0,111.59,111.85,8513.0,102.8389,102.8572,102.4807,102.7195,8513.0
2024-03-12 10:25:00,111.95,111.99,111.82,111.82,2887.0,102.8113,102.848,102.6919,102.6919,2887.0
2024-03-12 10:30:00,111.89,111.89,111.66,111.73,3403.0,102.7562,102.7562,102.545,102.6093,3403.0
2024-03-12 10:35:00,111.8,111.82,111.61,111.64,6213.0,102.6735,102.6919,102.4991,102.5266,6213.0
2024-03-12 10:40:00,111.61,111.74,111.53,111.61,6539.0,102.4991,102.6184,102.4256,102.4991,6539.0
2024-03-12 10:45:00,111.53,111.64,111.44,111.64,10337.0,102.4256,102.5266,102.3429,102.5266,10337.0
2024-03-12 10:50:00,111.68,111.86,111.67,111.82,2307.0,102.5633,102.7286,102.5542,102.6919,2307.0
2024-03-12 10:55:00,111.83,111.89,111.67,111.75,6999.0,102.7011,102.7562,102.5542,102.6276,6999.0
2024-03-12 11:00:00,111.78,111.82,111.45,111.45,5710.0,102.6552,102.6919,102.3521,102.3521,5710.0
2024-03-12 11:05:00,111.44,111.47,111.3,111.31,7678.0,102.3429,102.3705,102.2144,102.2235,7678.0
2024-03-12 11:10:00,111.38,111.42,111.31,111.38,3242.0,102.2878,102.3246,102.2235,102.2878,3242.0
2024-03-12 11:15:00,111.33,111.42,111.21,111.29,7858.0,102.2419,102.3246,102.1317,102.2052,7858.0
2024-03-12 11:20:00,111.26,111.32,111.12,111.14,4188.0,102.1776,102.2327,102.0491,102.0674,4188.0
2024-03-12 11:25:00,111.15,111.26,111.0,111.18,6654.0,102.0766,102.1776,101.9389,102.1042,6654.0
2024-03-12 11:30:00,111.19,111.19,111.04,111.04,2709.0,102.1133,102.1133,101.9756,101.9756,2709.0
2024-03-12 11:35:00,111.1,111.18,110.96,110.99,15394.0,102.0307,102.1042,101.9021,101.9297,15394.0
2024-03-12 11:40:00,110.93,111.11,110.85,110.93,7265.0,101.8746,102.0399,101.8011,101.8746,7265.0
2024-03-12 11:45:00,110.89,110.89,110.59,110.59,4987.0,101.8378,101.8378,101.5623,101.5623,4987.0
2024-03-12 11:50:00,110.58,110.68,110.49,110.63,7100.0,101.5531,101.645,101.4705,101.5991,7100.0
2024-03-12 11:55:00,110.7,110.82,110.65,110.76,4493.0,101.6633,101.7735,101.6174,101.7184,4493.0
2024-03-12 12:00:00,110.74,110.74,110.48,110.53,4689.0,101.7001,101.7001,101.4613,101.5072,4689.0
2024-03-12 12:05:00,110.51,110.61,110.45,110.48,5940.0,101.4889,101.5807,101.4337,101.4613,5940.0
2024-03-12 12:10:00,110.47,110.48,110.41,110.41,4620.0,101.4521,101.4613,101.397,101.397,4620.0
2024-03-12 12:15:00,110.39,110.46,110.34,110.46,7250.0,101.3786,101.4429,101.3327,101.4429,7250.0
2024-03-12 12:20:00,110.48,110.48,110.38,110.4,7409.0,101.4613,101.4613,101.3695,101.3878,7409.0
2024-03-12 12:25:00,110.39,110.44,110.25,110.27,9466.0,101.3786,101.4246,101.2501,101.2684,9466.0
2024-03-12 12:30:00,110.29,110.3,110.15,110.18,6563.0,101.2868,101.296,101.1582,101.1858,6563.0
2024-03-12 12:35:00,110.18,110.24,110.08,110.11,4881.0,101.1858,101.2409,101.094,101.1215,4881.0
2024-03-12 12:40:00,110.11,110.12,109.99,109.99,7943.0,101.1215,101.1307,101.0113,101.0113,7943.0
2024-03-12 12:45:00,109.98,110.06,109.92,110.06,8335.0,101.0021,101.0756,100.947,101.0756,8335.0
2024-03-12 12:50:00,110.07,110.17,110.02,110.16,8928.0,101.0848,101.1766,101.0389,101.1674,8928.0
2024-03-12 12:55:00,110.17,110.33,110.17,110.28,2557.0,101.1766,101.3235,101.1766,101.2776,2557.0
2024-03-12 13:00:00,110.3,110.3,109.86,109.87,10145.0,101.296,101.296,100.8919,100.9011,10145.0
2024-03-12 13:05:00,109.83,109.85,109.76,109.83,6328.0,100.8644,100.8827,100.8001,100.8644,6328.0
2024-03-12 13:10:00,109.79,109.9,109.76,109.87,7280.0,100.8276,100.9286,100.8001,100.9011,7280.0
2024-03-12 13:15:00,109.89,109.97,109.8,109.94,14509.0,100.9195,100.9929,100.8368,100.9654,14509.0
2024-03-12 13:20:00,109.94,110.04,109.84,109.85,6644.0,100.9654,101.0572,100.8735,100.8827,6644.0
2024-03-12 13:25:00,109.86,109.98,109.82,109.84,7905.0,100.8919,101.0021,100.8552,100.8735,7905.0
2024-03-12 13:30:00,109.8,109.84,109.76,109.77,6849.0,100.8368,100.8735,100.8001,100.8093,6849.0
2024-03-12 13:35:00,109.79,110.0,109.76,109.96,6174.0,100.8276,101.0205,100.8001,100.9837,6174.0
2024-03-12 13:40:00,109.98,110.05,109.94,110.05,5865.0,101.0021,101.0664,100.9654,101.0664,5865.0
2024-03-12 13:45:00,110.05,110.45,110.04,110.42,30594.0,101.0664,101.4337,101.0572,101.4062,30594.0
2024-03-12 13:50:00,110.47,110.62,110.38,110.52,2939.0,101.4521,101.5899,101.3695,101.498,2939.0
2024-03-12 13:55:00,110.55,110.62,110.4,110.59,5986.0,101.5256,101.5899,101.3878,101.5623,5986.0
2024-03-12 14:00:00,110.57,110.67,110.5,110.55,4307.0,101.544,101.6358,101.4797,101.5256,4307.0
2024-03-12 14:05:00,110.55,110.56,110.45,110.45,5979.0,101.5256,101.5348,101.4337,101.4337,5979.0
2024-03-12 14:10:00,110.47,110.53,110.39,110.4,9293.0,101.4521,101.5072,101.3786,101.3878,9293.0
2024-03-12 14:15:00,110.37,110.42,110.32,110.32,5969.0,101.3603,101.4062,101.3144,101.3144,5969.0
2024-03-12 14:20:00,110.32,110.42,110.29,110.39,6762.0,101.3144,101.4062,101.2868,101.3786,6762.0
2024-03-12 14:25:00,110.4,110.52,110.39,110.5,9523.0,101.3878,101.498,101.3786,101.4797,9523.0
2024-03-12 14:30:00,110.5,110.78,110.46,110.77,14998.0,101.4797,101.7368,101.4429,101.7276,14998.0
2024-03-12 14:35:00,110.78,110.79,110.6,110.7,10228.0,101.7368,101.746,101.5715,101.6633,10228.0
2024-03-12 14:40:00,110.67,110.67,110.52,110.54,6624.0,101.6358,101.6358,101.498,101.5164,6624.0
2024-03-12 14:45:00,110.59,110.8,110.52,110.8,11031.0,101.5623,101.7552,101.498,101.7552,11031.0
2024-03-12 14:50:00,110.79,110.91,110.68,110.82,13073.0,101.746,101.8562,101.645,101.7735,13073.0
2024-03-12 14:55:00,110.83,111.0,110.78,110.9,8570.0,101.7827,101.9389,101.7368,101.847,8570.0
2024-03-12 15:00:00,110.9,110.92,110.85,110.86,10669.0,101.847,101.8654,101.8011,101.8103,10669.0
2024-03-12 15:05:00,110.85,110.92,110.75,110.84,18684.0,101.8011,101.8654,101.7093,101.7919,18684.0
2024-03-12 15:10:00,110.8,110.91,110.74,110.82,5739.0,101.7552,101.8562,101.7001,101.7735,5739.0
2024-03-12 15:15:00,110.82,110.95,110.8,110.95,8704.0,101.7735,101.8929,101.7552,101.8929,8704.0
2024-03-12 15:20:00,110.86,111.06,110.86,111.06,7157.0,101.8103,101.994,101.8103,101.994,7157.0
2024-03-12 15:25:00,111.08,111.22,111.04,111.17,12782.0,102.0123,102.1409,101.9756,102.095,12782.0
2024-03-12 15:30:00,111.15,111.22,111.04,111.06,11698.0,102.0766,102.1409,101.9756,101.994,11698.0
2024-03-12 15:35:00,111.06,111.08,110.97,111.04,21609.0,101.994,102.0123,101.9113,101.9756,21609.0
2024-03-12 15:40:00,111.07,111.08,110.87,110.87,17280.0,102.0031,102.0123,101.8195,101.8195,17280.0
2024-03-12 15:45:00,110.85,110.95,110.79,110.93,11173.0,101.8011,101.8929,101.746,101.8746,11173.0
2024-03-12 15:50:00,110.93,111.13,110.78,111.13,27741.0,101.8746,102.0582,101.7368,102.0582,27741.0
2024-03-12 15:55:00,111.11,111.2,110.93,110.97,61996.0,102.0399,102.1225,101.8746,101.9113,61996.0
2024-03-13 09:30:00,110.97,111.5,110.68,111.49,28500.0,101.9113,102.398,101.645,102.3889,28500.0
2024-03-13 09:35:00,111.55,111.55,110.97,111.17,6539.0,102.444,102.444,101.9113,102.095,6539.0
2024-03-13 09:40:00,111.26,111.33,111.18,111.27,7409.0,102.1776,102.2419,102.1042,102.1868,7409.0
2024-03-13 09:45:00,111.25,111.79,111.25,111.55,11861.0,102.1684,102.6644,102.1684,102.444,11861.0
2024-03-13 09:50:00,111.44,111.46,111.23,111.42,6073.0,102.3429,102.3613,102.1501,102.3246,6073.0
2024-03-13 09:55:00,111.45,111.45,111.13,111.14,4209.0,102.3521,102.3521,102.0582,102.0674,4209.0
2024-03-13 10:00:00,111.19,111.29,110.98,110.99,26623.0,102.1133,102.2052,101.9205,101.9297,26623.0
2024-03-13 10:05:00,111.04,111.17,110.96,111.01,5731.0,101.9756,102.095,101.9021,101.948,5731.0
2024-03-13 10:10:00,111.05,111.12,110.89,110.98,16543.0,101.9848,102.0491,101.8378,101.9205,16543.0
2024-03-13 10:15:00,110.95,111.12,110.91,110.98,17927.0,101.8929,102.0491,101.8562,101.9205,17927.0
2024-03-13 10:20:00,110.98,111.37,110.97,111.29,6493.0,101.9205,102.2786,101.9113,102.2052,6493.0
2024-03-13 10:25:00,111.3,111.42,111.16,111.33,7926.0,102.2144,102.3246,102.0858,102.2419,7926.0
2024-03-13 10:30:00,111.36,111.37,111.21,111.23,8112.0,102.2695,102.2786,102.1317,102.1501,8112.0
2024-03-13 10:35:00,111.2,111.32,111.11,111.13,4255.0,102.1225,102.2327,102.0399,102.0582,4255.0
2024-03-13 10:40:00,111.16,111.18,111.05,111.06,5037.0,102.0858,102.1042,101.9848,101.994,5037.0
2024-03-13 10:45:00,111.03,111.07,110.85,110.85,8007.0,101.9664,102.0031,101.8011,101.8011,8007.0
2024-03-13 10:50:00,110.77,110.97,110.73,110.91,8627.0,101.7276,101.9113,101.6909,101.8562,8627.0
2024-03-13 10:55:00,110.93,111.08,110.92,111.05,15483.0,101.8746,102.0123,101.8654,101.9848,15483.0
2024-03-13 11:00:00,111.02,111.02,110.9,110.92,9858.0,101.9572,101.9572,101.847,101.8654,9858.0
2024-03-13 11:05:00,110.91,111.02,110.9,111.01,6308.0,101.8562,101.9572,101.847,101.948,6308.0
2024-03-13 11:10:00,111.01,111.2,110.98,111.19,22277.0,101.948,102.1225,101.9205,102.1133,22277.0
2024-03-13 11:15:00,111.19,111.22,111.15,111.18,7703.0,102.1133,102.1409,102.0766,102.1042,7703.0
2024-03-13 11:20:00,111.18,111.27,111.15,111.15,8520.0,102.1042,102.1868,102.0766,102.0766,8520.0
2024-03-13 11:25:00,111.15,111.15,111.08,111.08,2424.0,102.0766,102.0766,102.0123,102.0123,2424.0
2024-03-13 11:30:00,111.05,111.15,110.99,111.15,5272.0,101.9848,102.0766,101.9297,102.0766,5272.0
2024-03-13 11:35:00,111.15,111.21,111.12,111.15,1807.0,102.0766,102.1317,102.0491,102.0766,1807.0
2024-03-13 11:40:00,111.21,111.45,111.19,111.36,4414.0,102.1317,102.3521,102.1133,102.2695,4414.0
2024-03-13 11:45:00,111.36,111.36,111.23,111.25,5626.0,102.2695,102.2695,102.1501,102.1684,5626.0
2024-03-13 11:50:00,111.27,111.36,111.26,111.34,19174.0,102.1868,102.2695,102.1776,102.2511,19174.0
2024-03-13 11:55:00,111.38,111.38,111.29,111.34,12693.0,102.2878,102.2878,102.2052,102.2511,12693.0
2024-03-13 12:00:00,111.3,111.3,111.15,111.15,5758.0,102.2144,102.2144,102.0766,102.0766,5758.0
2024-03-13 12:05:00,111.15,111.21,111.13,111.14,3129.0,102.0766,102.1317,102.0582,102.0674,3129.0
2024-03-13 12:10:00,111.14,111.16,111.03,111.04,4748.0,102.0674,102.0858,101.9664,101.9756,4748.0
2024-03-13 12:15:00,111.02,111.11,111.02,111.08,9887.0,101.9572,102.0399,101.9572,102.0123,9887.0
2024-03-13 12:20:00,111.09,111.13,111.04,111.04,4181.0,102.0215,102.0582,101.9756,101.9756,4181.0
2024-03-13 12:25:00,111.04,111.05,110.98,110.98,3199.0,101.9756,101.9848,101.9205,101.9205,3199.0
2024-03-13 12:30:00,110.99,111.04,110.97,111.02,3052.0,101.9297,101.9756,101.9113,101.9572,3052.0
2024-03-13 12:35:00,111.02,111.07,110.86,110.86,3097.0,101.9572,102.0031,101.8103,101.8103,3097.0
2024-03-13 12:40:00,110.85,110.96,110.8,110.93,3248.0,101.8011,101.9021,101.7552,101.8746,3248.0
2024-03-13 12:45:00,110.92,110.99,110.86,110.93,7528.0,101.8654,101.9297,101.8103,101.8746,7528.0
2024-03-13 12:50:00,110.9,110.9,110.77,110.81,7308.0,101.847,101.847,101.7276,101.7644,7308.0
2024-03-13 12:55:00,110.82,110.84,110.77,110.79,4263.0,101.7735,101.7919,101.7276,101.746,4263.0
2024-03-13 13:00:00,110.81,110.99,110.8,110.95,18029.0,101.7644,101.9297,101.7552,101.8929,18029.0
2024-03-13 13:05:00,110.97,110.99,110.89,110.94,3054.0,101.9113,101.9297,101.8378,101.8837,3054.0
2024-03-13 13:10:00,110.95,110.98,110.91,110.98,1844.0,101.8929,101.9205,101.8562,101.9205,1844.0
2024-03-13 13:15:00,111.01,111.02,110.94,110.94,5682.0,101.948,101.9572,101.8837,101.8837,5682.0
2024-03-13 13:20:00,110.91,110.95,110.91,110.91,2433.0,101.8562,101.8929,101.8562,101.8562,2433.0
2024-03-13 13:25:00,110.94,110.98,110.94,110.97,2412.0,101.8837,101.9205,101.8837,101.9113,2412.0
2024-03-13 13:30:00,110.95,110.95,110.83,110.84,2434.0,101.8929,101.8929,101.7827,101.7919,2434.0
2024-03-13 13:35:00,110.86,110.88,110.75,110.75,26691.0,101.8103,101.8286,101.7093,101.7093,26691.0
2024-03-13 13:40:00,110.75,110.84,110.74,110.75,6122.0,101.7093,101.7919,101.7001,101.7093,6122.0
2024-03-13 13:45:00,110.74,110.78,110.72,110.78,4919.0,101.7001,101.7368,101.6817,101.7368,4919.0
2024-03-13 13:50:00,110.76,110.76,110.64,110.66,4958.0,101.7184,101.7184,101.6082,101.6266,4958.0
2024-03-13 13:55:00,110.65,110.72,110.65,110.71,5640.0,101.6174,101.6817,101.6174,101.6725,5640.0
2024-03-13 14:00:00,110.68,110.78,110.67,110.76,6383.0,101.645,101.7368,101.6358,101.7184,6383.0
2024-03-13 14:05:00,110.77,110.85,110.77,110.84,7015.0,101.7276,101.8011,101.7276,101.7919,7015.0
2024-03-13 14:10:00,110.85,110.97,110.81,110.97,9680.0,101.8011,101.9113,101.7644,101.9113,9680.0
2024-03-13 14:15:00,110.98,111.0,110.94,110.98,6349.0,101.9205,101.9389,101.8837,101.9205,6349.0
2024-03-13 14:20:00,110.93,110.93,110.84,110.86,6629.0,101.8746,101.8746,101.7919,101.8103,6629.0
2024-03-13 14:25:00,110.86,110.86,110.71,110.72,7274.0,101.8103,101.8103,101.6725,101.6817,7274.0
2024-03-13 14:30:00,110.73,110.79,110.62,110.62,11569.0,101.6909,101.746,101.5899,101.5899,11569.0
2024-03-13 14:35:00,110.63,110.63,110.44,110.45,8110.0,101.5991,101.5991,101.4246,101.4337,8110.0
2024-03-13 14:40:00,110.43,110.45,110.3,110.31,18597.0,101.4154,101.4337,101.296,101.3052,18597.0
2024-03-13 14:45:00,110.31,110.33,110.11,110.11,8994.0,101.3052,101.3235,101.1215,101.1215,8994.0
2024-03-13 14:50:00,110.1,110.3,110.08,110.25,11125.0,101.1123,101.296,101.094,101.2501,11125.0
2024-03-13 14:55:00,110.23,110.28,110.08,110.13,9120.0,101.2317,101.2776,101.094,101.1399,9120.0
2024-03-13 15:00:00,110.1,110.11,110.02,110.08,7142.0,101.1123,101.1215,101.0389,101.094,7142.0
2024-03-13 15:05:00,110.06,110.12,110.01,110.06,8928.0,101.0756,101.1307,101.0297,101.0756,8928.0
2024-03-13 15:10:00,110.06,110.15,110.03,110.14,6977.0,101.0756,101.1582,101.048,101.1491,6977.0
2024-03-13 15:15:00,110.13,110.13,110.02,110.03,4887.0,101.1399,101.1399,101.0389,101.048,4887.0
2024-03-13 15:20:00,110.01,110.16,110.01,110.1,5964.0,101.0297,101.1674,101.0297,101.1123,5964.0
2024-03-13 15:25:00,110.13,110.17,109.87,109.91,19195.0,101.1399,101.1766,100.9011,100.9378,19195.0
2024-03-13 15:30:00,109.93,110.19,109.92,110.17,11227.0,100.9562,101.195,100.947,101.1766,11227.0
2024-03-13 15:35:00,110.18,110.32,110.11,110.29,8269.0,101.1858,101.3144,101.1215,101.2868,8269.0
2024-03-13 15:40:00,110.28,110.41,110.24,110.32,15125.0,101.2776,101.397,101.2409,101.3144,15125.0
2024-03-13 15:45:00,110.32,110.35,110.17,110.21,45466.0,101.3144,101.3419,101.1766,101.2133,45466.0
2024-03-13 15:50:00,110.24,110.24,109.98,110.14,50170.0,101.2409,101.2409,101.0021,101.1491,50170.0
2024-03-13 15:55:00,110.16,110.21,109.9,110.08,125207.0,101.1674,101.2133,100.9286,101.094,125207.0
2024-03-14 09:30:00,107.41,108.24,106.79,107.09,38907.0,100.0957,100.8691,99.5179,99.7975,38907.0
2024-03-14 09:35:00,107.02,107.35,106.66,106.81,8075.0,99.7322,100.0398,99.3967,99.5365,8075.0
2024-03-14 09:40:00,106.8,107.11,106.47,106.97,16613.0,99.5272,99.8161,99.2197,99.6856,16613.0
2024-03-14 09:45:00,107.03,107.19,106.58,106.62,11967.0,99.7415,99.8906,99.3222,99.3595,11967.0
2024-03-14 09:50:00,106.59,106.79,106.29,106.3,16045.0,99.3315,99.5179,99.0519,99.0613,16045.0
2024-03-14 09:55:00,106.29,106.31,106.01,106.19,20565.0,99.0519,99.0706,98.791,98.9587,20565.0
2024-03-14 10:00:00,106.25,106.71,106.25,106.7,17642.0,99.0147,99.4433,99.0147,99.434,17642.0
2024-03-14 10:05:00,106.71,106.85,106.51,106.51,5561.0,99.4433,99.5738,99.257,99.257,5561.0
2024-03-14 10:10:00,106.51,106.65,106.46,106.57,4692.0,99.257,99.3874,99.2104,99.3129,4692.0
2024-03-14 10:15:00,106.45,106.6,106.4,106.41,4985.0,99.201,99.3408,99.1544,99.1638,4985.0
2024-03-14 10:20:00,106.37,106.39,106.04,106.26,20234.0,99.1265,99.1451,98.819,99.024,20234.0
2024-03-14 10:25:00,106.25,106.26,105.85,105.85,26858.0,99.0147,99.024,98.6419,98.6419,26858.0
2024-03-14 10:30:00,105.85,106.0,105.85,106.0,23437.0,98.6419,98.7817,98.6419,98.7817,23437.0
2024-03-14 10:35:00,105.97,106.05,105.91,105.97,14665.0,98.7537,98.8283,98.6978,98.7537,14665.0
2024-03-14 10:40:00,105.95,106.21,105.85,106.2,10176.0,98.7351,98.9774,98.6419,98.9681,10176.0
2024-03-14 10:45:00,106.21,106.29,106.1,106.2,15746.0,98.9774,99.0519,98.8749,98.9681,15746.0
2024-03-14 10:50:00,106.19,106.2,106.01,106.09,7080.0,98.9587,98.9681,98.791,98.8656,7080.0
2024-03-14 10:55:00,106.1,106.23,106.05,106.14,13393.0,98.8749,98.996,98.8283,98.9122,13393.0
2024-03-14 11:00:00,106.11,106.17,105.99,105.99,10091.0,98.8842,98.9401,98.7724,98.7724,10091.0
2024-03-14 11:05:00,105.98,106.06,105.95,106.03,6919.0,98.763,98.8376,98.7351,98.8096,6919.0
2024-03-14 11:10:00,106.02,106.04,105.91,105.95,10060.0,98.8003,98.819,98.6978,98.7351,10060.0
2024-03-14 11:15:00,105.96,106.02,105.84,105.91,16776.0,98.7444,98.8003,98.6326,98.6978,16776.0
2024-03-14 11:20:00,105.91,105.91,105.77,105.84,61102.0,98.6978,98.6978,98.5673,98.6326,61102.0
2024-03-14 11:25:00,105.83,105.85,105.66,105.71,13746.0,98.6233,98.6419,98.4648,98.5114,13746.0
2024-03-14 11:30:00,105.71,105.88,105.71,105.84,7965.0,98.5114,98.6699,98.5114,98.6326,7965.0
2024-03-14 11:35:00,105.91,105.91,105.81,105.83,18402.0,98.6978,98.6978,98.6046,98.6233,18402.0
2024-03-14 11:40:00,105.84,106.14,105.84,106.08,22474.0,98.6326,98.9122,98.6326,98.8562,22474.0
2024-03-14 11:45:00,106.09,106.16,105.92,105.95,57932.0,98.8656,98.9308,98.7071,98.7351,57932.0
2024-03-14 11:50:00,105.93,106.03,105.75,105.77,16563.0,98.7165,98.8096,98.5487,98.5673,16563.0
2024-03-14 11:55:00,105.74,105.92,105.74,105.79,14573.0,98.5394,98.7071,98.5394,98.586,14573.0
2024-03-14 12:00:00,105.87,106.01,105.82,106.01,6459.0,98.6605,98.791,98.6139,98.791,6459.0
2024-03-14 12:05:00,105.99,106.06,105.96,105.98,33274.0,98.7724,98.8376,98.7444,98.763,33274.0
2024-03-14 12:10:00,105.95,105.96,105.7,105.71,6706.0,98.7351,98.7444,98.5021,98.5114,6706.0
2024-03-14 12:15:00,105.71,105.78,105.54,105.57,10887.0,98.5114,98.5767,98.353,98.381,10887.0
2024-03-14 12:20:00,105.59,105.95,105.58,105.81,6634.0,98.3996,98.7351,98.3903,98.6046,6634.0
2024-03-14 12:25:00,105.81,105.82,105.44,105.47,8946.0,98.6046,98.6139,98.2598,98.2878,8946.0
2024-03-14 12:30:00,105.47,105.47,105.31,105.45,6311.0,98.2878,98.2878,98.1387,98.2691,6311.0
2024-03-14 12:35:00,105.4,105.47,105.32,105.38,13630.0,98.2225,98.2878,98.148,98.2039,13630.0
2024-03-14 12:40:00,105.35,105.37,105.21,105.26,16745.0,98.1759,98.1946,98.0455,98.0921,16745.0
2024-03-14 12:45:00,105.28,105.35,105.21,105.29,11704.0,98.1107,98.1759,98.0455,98.12,11704.0
2024-03-14 12:50:00,105.25,105.37,105.13,105.23,10193.0,98.0828,98.1946,97.9709,98.0641,10193.0
2024-03-14 12:55:00,105.27,105.27,105.13,105.22,17092.0,98.1014,98.1014,97.9709,98.0548,17092.0
2024-03-14 13:00:00,105.22,105.38,105.19,105.32,17346.0,98.0548,98.2039,98.0268,98.148,17346.0
2024-03-14 13:05:00,105.28,105.35,105.21,105.33,10432.0,98.1107,98.1759,98.0455,98.1573,10432.0
2024-03-14 13:10:00,105.35,105.35,105.07,105.2,22433.0,98.1759,98.1759,97.915,98.0362,22433.0
2024-03-14 13:15:00,105.21,105.28,105.06,105.06,11482.0,98.0455,98.1107,97.9057,97.9057,11482.0
2024-03-14 13:20:00,105.05,105.53,104.84,105.04,38218.0,97.8964,98.3437,97.7007,97.8871,38218.0
2024-03-14 13:25:00,105.07,105.11,104.76,104.76,9040.0,97.915,97.9523,97.6261,97.6261,9040.0
2024-03-14 13:30:00,104.76,104.81,104.61,104.81,23667.0,97.6261,97.6727,97.4863,97.6727,23667.0
2024-03-14 13:35:00,104.82,104.94,104.71,104.82,20764.0,97.682,97.7939,97.5795,97.682,20764.0
2024-03-14 13:40:00,104.87,104.95,104.63,104.73,16210.0,97.7286,97.8032,97.505,97.5982,16210.0
2024-03-14 13:45:00,104.73,104.94,104.72,104.85,16650.0,97.5982,97.7939,97.5888,97.71,16650.0
2024-03-14 13:50:00,104.85,105.01,104.83,104.94,17515.0,97.71,97.8591,97.6914,97.7939,17515.0
2024-03-14 13:55:00,104.93,105.07,104.92,105.04,19536.0,97.7845,97.915,97.7752,97.8871,19536.0
2024-03-14 14:00:00,105.02,105.24,105.01,105.22,49318.0,97.8684,98.0734,97.8591,98.0548,49318.0
2024-03-14 14:05:00,105.22,105.6,105.21,105.45,67570.0,98.0548,98.4089,98.0455,98.2691,67570.0
2024-03-14 14:10:00,105.49,105.72,105.49,105.65,13897.0,98.3064,98.5208,98.3064,98.4555,13897.0
2024-03-14 14:15:00,105.67,105.87,105.67,105.84,21992.0,98.4742,98.6605,98.4742,98.6326,21992.0
2024-03-14 14:20:00,105.87,105.91,105.64,105.7,11293.0,98.6605,98.6978,98.4462,98.5021,11293.0
2024-03-14 14:25:00,105.72,105.88,105.31,105.88,36319.0,98.5208,98.6699,98.1387,98.6699,36319.0
2024-03-14 14:30:00,105.81,105.89,105.7,105.88,13933.0,98.6046,98.6792,98.5021,98.6699,13933.0
2024-03-14 14:35:00,105.87,106.0,105.81,105.94,12689.0,98.6605,98.7817,98.6046,98.7258,12689.0
2024-03-14 14:40:00,105.93,106.28,105.75,106.26,56418.0,98.7165,99.0426,98.5487,99.024,56418.0
2024-03-14 14:45:00,106.26,106.3,106.18,106.2,15082.0,99.024,99.0613,98.9494,98.9681,15082.0
2024-03-14 14:50:00,106.22,106.26,106.02,106.03,17851.0,98.9867,99.024,98.8003,98.8096,17851.0
2024-03-14 14:55:00,106.05,106.07,105.76,105.76,16551.0,98.8283,98.8469,98.558,98.558,16551.0
2024-03-14 15:00:00,105.75,105.75,105.43,105.51,11075.0,98.5487,98.5487,98.2505,98.3251,11075.0
2024-03-14 15:05:00,105.51,105.93,105.5,105.73,18149.0,98.3251,98.7165,98.3157,98.5301,18149.0
2024-03-14 15:10:00,105.76,105.88,105.68,105.73,15891.0,98.558,98.6699,98.4835,98.5301,15891.0
2024-03-14 15:15:00,105.7,105.76,105.55,105.55,11669.0,98.5021,98.558,98.3623,98.3623,11669.0
2024-03-14 15:20:00,105.57,105.71,105.55,105.55,13020.0,98.381,98.5114,98.3623,98.3623,13020.0
2024-03-14 15:25:00,105.58,105.76,105.57,105.61,11803.0,98.3903,98.558,98.381,98.4182,11803.0
2024-03-14 15:30:00,105.61,105.65,105.43,105.47,12407.0,98.4182,98.4555,98.2505,98.2878,12407.0
2024-03-14 15:35:00,105.45,105.48,105.27,105.4,11837.0,98.2691,98.2971,98.1014,98.2225,11837.0
2024-03-14 15:40:00,105.41,105.71,105.39,105.69,20200.0,98.2319,98.5114,98.2132,98.4928,20200.0
2024-03-14 15:45:00,105.68,105.99,105.62,105.99,32035.0,98.4835,98.7724,98.4276,98.7724,32035.0
2024-03-14 15:50:00,106.03,106.26,105.92,106.22,35566.0,98.8096,99.024,98.7071,98.9867,35566.0
2024-03-14 15:55:00,106.21,106.39,106.05,106.24,135941.0,98.9774,99.1451,98.8283,99.0053,135941.0
2024-03-15 09:30:00,105.0,106.34,104.87,105.75,740664.0,97.8498,99.0985,97.7286,98.5487,740664.0
2024-03-15 09:35:00,106.05,106.24,105.81,105.88,6834.0,98.8283,99.0053,98.6046,98.6699,6834.0
2024-03-15 09:40:00,105.88,106.25,105.77,105.78,14213.0,98.6699,99.0147,98.5673,98.5767,14213.0
2024-03-15 09:45:00,105.88,106.0,105.55,105.8,16705.0,98.6699,98.7817,98.3623,98.5953,16705.0
2024-03-15 09:50:00,105.79,105.9,105.25,105.52,25487.0,98.586,98.6885,98.0828,98.3344,25487.0
2024-03-15 09:55:00,105.49,105.7,105.45,105.57,12394.0,98.3064,98.5021,98.2691,98.381,12394.0
2024-03-15 10:00:00,105.56,105.85,105.41,105.75,11280.0,98.3716,98.6419,98.2319,98.5487,11280.0
2024-03-15 10:05:00,105.75,105.85,105.64,105.79,27669.0,98.5487,98.6419,98.4462,98.586,27669.0
2024-03-15 10:10:00,105.84,106.13,105.78,106.01,9440.0,98.6326,98.9028,98.5767,98.791,9440.0
2024-03-15 10:15:00,106.06,106.26,106.01,106.03,7069.0,98.8376,99.024,98.791,98.8096,7069.0
2024-03-15 10:20:00,106.04,106.12,105.9,106.03,6724.0,98.819,98.8935,98.6885,98.8096,6724.0
2024-03-15 10:25:00,106.03,106.11,105.83,105.89,8659.0,98.8096,98.8842,98.6233,98.6792,8659.0
2024-03-15 10:30:00,105.9,105.9,105.67,105.79,6929.0,98.6885,98.6885,98.4742,98.586,6929.0
2024-03-15 10:35:00,105.75,105.75,105.43,105.55,14351.0,98.5487,98.5487,98.2505,98.3623,14351.0
2024-03-15 10:40:00,105.56,105.92,105.54,105.88,13802.0,98.3716,98.7071,98.353,98.6699,13802.0
2024-03-15 10:45:00,105.83,106.07,105.81,106.03,8522.0,98.6233,98.8469,98.6046,98.8096,8522.0
2024-03-15 10:50:00,106.02,106.24,105.93,106.16,6290.0,98.8003,99.0053,98.7165,98.9308,6290.0
2024-03-15 10:55:00,106.14,106.2,105.94,105.96,10879.0,98.9122,98.9681,98.7258,98.7444,10879.0
2024-03-15 11:00:00,105.96,106.08,105.86,106.08,12734.0,98.7444,98.8562,98.6512,98.8562,12734.0
2024-03-15 11:05:00,106.1,106.15,105.99,106.0,5694.0,98.8749,98.9215,98.7724,98.7817,5694.0
2024-03-15 11:10:00,105.99,106.12,105.95,105.99,6725.0,98.7724,98.8935,98.7351,98.7724,6725.0
2024-03-15 11:15:00,106.02,106.13,105.97,106.04,6664.0,98.8003,98.9028,98.7537,98.819,6664.0
2024-03-15 11:20:00,106.01,106.01,105.87,105.91,5319.0,98.791,98.791,98.6605,98.6978,5319.0
2024-03-15 11:25:00,105.93,105.95,105.86,105.94,4813.0,98.7165,98.7351,98.6512,98.7258,4813.0
2024-03-15 11:30:00,105.91,106.06,105.88,105.98,4380.0,98.6978,98.8376,98.6699,98.763,4380.0
2024-03-15 11:35:00,105.98,106.0,105.82,105.88,3707.0,98.763,98.7817,98.6139,98.6699,3707.0
2024-03-15 11:40:00,105.88,105.88,105.6,105.6,9310.0,98.6699,98.6699,98.4089,98.4089,9310.0
2024-03-15 11:45:00,105.63,105.67,105.52,105.6,8064.0,98.4369,98.4742,98.3344,98.4089,8064.0
2024-03-15 11:50:00,105.61,105.71,105.55,105.63,7608.0,98.4182,98.5114,98.3623,98.4369,7608.0
2024-03-15 11:55:00,105.61,105.61,105.48,105.58,7983.0,98.4182,98.4182,98.2971,98.3903,7983.0
2024-03-15 12:00:00,105.51,105.61,105.4,105.44,8611.0,98.3251,98.4182,98.2225,98.2598,8611.0
2024-03-15 12:05:00,105.4,105.48,105.3,105.41,7332.0,98.2225,98.2971,98.1294,98.2319,7332.0
2024-03-15 12:10:00,105.38,105.49,105.32,105.39,7727.0,98.2039,98.3064,98.148,98.2132,7727.0
2024-03-15 12:15:00,105.37,105.43,105.28,105.28,15751.0,98.1946,98.2505,98.1107,98.1107,15751.0
2024-03-15 12:20:00,105.37,105.53,105.34,105.48,6883.0,98.1946,98.3437,98.1666,98.2971,6883.0
2024-03-15 12:25:00,105.53,105.68,105.53,105.59,6427.0,98.3437,98.4835,98.3437,98.3996,6427.0
2024-03-15 12:30:00,105.53,105.69,105.53,105.65,5352.0,98.3437,98.4928,98.3437,98.4555,5352.0
2024-03-15 12:35:00,105.65,105.66,105.49,105.63,8961.0,98.4555,98.4648,98.3064,98.4369,8961.0
2024-03-15 12:40:00,105.59,105.6,105.53,105.55,4169.0,98.3996,98.4089,98.3437,98.3623,4169.0
2024-03-15 12:45:00,105.56,105.56,105.48,105.48,3300.0,98.3716,98.3716,98.2971,98.2971,3300.0
2024-03-15 12:50:00,105.52,105.61,105.48,105.61,4271.0,98.3344,98.4182,98.2971,98.4182,4271.0
2024-03-15 12:55:00,105.63,105.66,105.34,105.4,10530.0,98.4369,98.4648,98.1666,98.2225,10530.0
2024-03-15 13:00:00,105.43,105.52,105.41,105.44,5268.0,98.2505,98.3344,98.2319,98.2598,5268.0
2024-03-15 13:05:00,105.47,105.73,105.47,105.73,4761.0,98.2878,98.5301,98.2878,98.5301,4761.0
2024-03-15 13:10:00,105.73,105.77,105.68,105.74,11340.0,98.5301,98.5673,98.4835,98.5394,11340.0
2024-03-15 13:15:00,105.73,105.81,105.7,105.76,10873.0,98.5301,98.6046,98.5021,98.558,10873.0
2024-03-15 13:20:00,105.78,105.97,105.76,105.93,5943.0,98.5767,98.7537,98.558,98.7165,5943.0
2024-03-15 13:25:00,106.0,106.0,105.71,105.71,10013.0,98.7817,98.7817,98.5114,98.5114,10013.0
2024-03-15 13:30:00,105.73,105.76,105.64,105.66,2854.0,98.5301,98.558,98.4462,98.4648,2854.0
2024-03-15 13:35:00,105.69,105.7,105.59,105.63,4466.0,98.4928,98.5021,98.3996,98.4369,4466.0
2024-03-15 13:40:00,105.66,105.7,105.55,105.58,5789.0,98.4648,98.5021,98.3623,98.3903,5789.0
2024-03-15 13:45:00,105.58,105.6,105.45,105.45,5353.0,98.3903,98.4089,98.2691,98.2691,5353.0
2024-03-15 13:50:00,105.45,105.57,105.42,105.55,6033.0,98.2691,98.381,98.2412,98.3623,6033.0
2024-03-15 13:55:00,105.57,105.72,105.54,105.66,4455.0,98.381,98.5208,98.353,98.4648,4455.0
2024-03-15 14:00:00,105.68,105.69,105.48,105.52,3672.0,98.4835,98.4928,98.2971,98.3344,3672.0
2024-03-15 14:05:00,105.5,105.59,105.45,105.57,13400.0,98.3157,98.3996,98.2691,98.381,13400.0
2024-03-15 14:10:00,105.56,105.57,105.41,105.41,4629.0,98.3716,98.381,98.2319,98.2319,4629.0
2024-03-15 14:15:00,105.39,105.57,105.33,105.55,5074.0,98.2132,98.381,98.1573,98.3623,5074.0
2024-03-15 14:20:00,105.56,105.71,105.52,105.69,4552.0,98.3716,98.5114,98.3344,98.4928,4552.0
2024-03-15 14:25:00,105.7,105.79,105.55,105.63,5781.0,98.5021,98.586,98.3623,98.4369,5781.0
2024-03-15 14:30:00,105.67,105.68,105.48,105.53,4812.0,98.4742,98.4835,98.2971,98.3437,4812.0
2024-03-15 14:35:00,105.52,105.7,105.47,105.67,4709.0,98.3344,98.5021,98.2878,98.4742,4709.0
2024-03-15 14:40:00,105.65,105.85,105.65,105.83,4175.0,98.4555,98.6419,98.4555,98.6233,4175.0
2024-03-15 14:45:00,105.83,105.88,105.72,105.75,5515.0,98.6233,98.6699,98.5208,98.5487,5515.0
2024-03-15 14:50:00,105.79,105.93,105.79,105.9,7182.0,98.586,98.7165,98.586,98.6885,7182.0
2024-03-15 14:55:00,105.89,105.98,105.89,105.94,6581.0,98.6792,98.763,98.6792,98.7258,6581.0
2024-03-15 15:00:00,105.95,105.97,105.85,105.93,11855.0,98.7351,98.7537,98.6419,98.7165,11855.0
2024-03-15 15:05:00,105.95,106.12,105.93,106.12,9300.0,98.7351,98.8935,98.7165,98.8935,9300.0
2024-03-15 15:10:00,106.11,106.2,106.1,106.13,13560.0,98.8842,98.9681,98.8749,98.9028,13560.0
2024-03-15 15:15:00,106.15,106.16,105.97,106.01,7242.0,98.9215,98.9308,98.7537,98.791,7242.0
2024-03-15 15:20:00,106.02,106.16,105.99,106.16,8738.0,98.8003,98.9308,98.7724,98.9308,8738.0
2024-03-15 15:25:00,106.15,106.16,105.97,106.04,15229.0,98.9215,98.9308,98.7537,98.819,15229.0
2024-03-15 15:30:00,106.03,106.05,105.9,106.05,7069.0,98.8096,98.8283,98.6885,98.8283,7069.0
2024-03-15 15:35:00,106.04,106.12,105.94,105.96,9789.0,98.819,98.8935,98.7258,98.7444,9789.0
2024-03-15 15:40:00,105.97,106.01,105.86,105.97,13968.0,98.7537,98.791,98.6512,98.7537,13968.0
2024-03-15 15:45:00,105.97,106.15,105.92,106.11,25164.0,98.7537,98.9215,98.7071,98.8842,25164.0
2024-03-15 15:50:00,106.13,106.14,105.95,105.97,37691.0,98.9028,98.9122,98.7351,98.7537,37691.0
2024-03-15 15:55:00,105.98,106.09,105.73,105.79,80717.0,98.763,98.8656,98.5301,98.586,80717.0
2024-03-18 09:30:00,105.44,105.75,105.06,105.34,29135.0,98.2598,98.5487,97.9057,98.1666,29135.0
2024-03-18 09:35:00,105.4,105.48,104.86,104.86,7389.0,98.2225,98.2971,97.7193,97.7193,7389.0
2024-03-18 09:40:00,105.03,105.14,104.74,104.74,19262.0,97.8777,97.9802,97.6075,97.6075,19262.0
2024-03-18 09:45:00,104.72,104.74,104.42,104.73,8776.0,97.5888,97.6075,97.3093,97.5982,8776.0
2024-03-18 09:50:00,104.76,104.86,104.69,104.86,5098.0,97.6261,97.7193,97.5609,97.7193,5098.0
2024-03-18 09:55:00,104.99,105.05,104.88,105.02,8725.0,97.8405,97.8964,97.738,97.8684,8725.0
2024-03-18 10:00:00,105.04,105.04,104.7,104.7,11477.0,97.8871,97.8871,97.5702,97.5702,11477.0
2024-03-18 10:05:00,104.67,104.67,104.42,104.67,21199.0,97.5423,97.5423,97.3093,97.5423,21199.0
2024-03-18 10:10:00,104.63,104.74,104.61,104.61,6012.0,97.505,97.6075,97.4863,97.4863,6012.0
2024-03-18 10:15:00,104.63,104.79,104.56,104.78,21437.0,97.505,97.6541,97.4397,97.6448,21437.0
2024-03-18 10:20:00,104.79,104.79,104.6,104.69,6529.0,97.6541,97.6541,97.477,97.5609,6529.0
2024-03-18 10:25:00,104.72,104.72,104.49,104.58,5686.0,97.5888,97.5888,97.3745,97.4584,5686.0
2024-03-18 10:30:00,104.57,104.74,104.56,104.74,6605.0,97.4491,97.6075,97.4397,97.6075,6605.0
2024-03-18 10:35:00,104.74,104.78,104.63,104.64,9073.0,97.6075,97.6448,97.505,97.5143,9073.0
2024-03-18 10:40:00,104.63,104.7,104.5,104.67,15201.0,97.505,97.5702,97.3838,97.5423,15201.0
2024-03-18 10:45:00,104.63,104.67,104.5,104.67,7066.0,97.505,97.5423,97.3838,97.5423,7066.0
2024-03-18 10:50:00,104.67,104.75,104.67,104.72,6414.0,97.5423,97.6168,97.5423,97.5888,6414.0
2024-03-18 10:55:00,104.7,104.79,104.66,104.76,4451.0,97.5702,97.6541,97.5329,97.6261,4451.0
2024-03-18 11:00:00,104.73,104.82,104.65,104.82,7093.0,97.5982,97.682,97.5236,97.682,7093.0
2024-03-18 11:05:00,104.88,105.07,104.84,105.07,7731.0,97.738,97.915,97.7007,97.915,7731.0
2024-03-18 11:10:00,105.04,105.23,105.04,105.23,39336.0,97.8871,98.0641,97.8871,98.0641,39336.0
2024-03-18 11:15:00,105.23,105.28,105.12,105.2,12097.0,98.0641,98.1107,97.9616,98.0362,12097.0
2024-03-18 11:20:00,105.2,105.45,105.2,105.29,14812.0,98.0362,98.2691,98.0362,98.12,14812.0
2024-03-18 11:25:00,105.31,105.37,105.19,105.28,11090.0,98.1387,98.1946,98.0268,98.1107,11090.0
2024-03-18 11:30:00,105.28,105.31,105.19,105.2,7255.0,98.1107,98.1387,98.0268,98.0362,7255.0
2024-03-18 11:35:00,105.18,105.23,105.1,105.1,6535.0,98.0175,98.0641,97.943,97.943,6535.0
2024-03-18 11:40:00,105.09,105.16,105.07,105.09,6307.0,97.9337,97.9989,97.915,97.9337,6307.0
2024-03-18 11:45:00,105.14,105.37,105.14,105.35,5288.0,97.9802,98.1946,97.9802,98.1759,5288.0
2024-03-18 11:50:00,105.33,105.36,105.27,105.33,6991.0,98.1573,98.1853,98.1014,98.1573,6991.0
2024-03-18 11:55:00,105.34,105.41,105.3,105.35,3563.0,98.1666,98.2319,98.1294,98.1759,3563.0
2024-03-18 12:00:00,105.37,105.49,105.33,105.45,3434.0,98.1946,98.3064,98.1573,98.2691,3434.0
2024-03-18 12:05:00,105.44,105.47,105.33,105.34,13837.0,98.2598,98.2878,98.1573,98.1666,13837.0
2024-03-18 12:10:00,105.34,105.42,105.2,105.22,33169.0,98.1666,98.2412,98.0362,98.0548,33169.0
2024-03-18 12:15:00,105.22,105.24,105.15,105.24,6417.0,98.0548,98.0734,97.9896,98.0734,6417.0
2024-03-18 12:20:00,105.24,105.31,105.21,105.23,5270.0,98.0734,98.1387,98.0455,98.0641,5270.0
2024-03-18 12:25:00,105.23,105.25,105.17,105.2,7940.0,98.0641,98.0828,98.0082,98.0362,7940.0
2024-03-18 12:30:00,105.23,105.35,105.22,105.23,13127.0,98.0641,98.1759,98.0548,98.0641,13127.0
2024-03-18 12:35:00,105.21,105.27,105.18,105.22,5928.0,98.0455,98.1014,98.0175,98.0548,5928.0
2024-03-18 12:40:00,105.22,105.34,105.19,105.32,7381.0,98.0548,98.1666,98.0268,98.148,7381.0
2024-03-18 12:45:00,105.31,105.35,105.28,105.34,11574.0,98.1387,98.1759,98.1107,98.1666,11574.0
2024-03-18 12:50:00,105.34,105.39,105.27,105.33,51697.0,98.1666,98.2132,98.1014,98.1573,51697.0
2024-03-18 12:55:00,105.33,105.35,105.31,105.33,9386.0,98.1573,98.1759,98.1387,98.1573,9386.0
2024-03-18 13:00:00,105.33,105.49,105.31,105.31,26845.0,98.1573,98.3064,98.1387,98.1387,26845.0
2024-03-18 13:05:00,105.37,105.42,105.36,105.38,5027.0,98.1946,98.2412,98.1853,98.2039,5027.0
2024-03-18 13:10:00,105.39,105.42,105.31,105.37,4497.0,98.2132,98.2412,98.1387,98.1946,4497.0
2024-03-18 13:15:00,105.34,105.35,105.09,105.09,7705.0,98.1666,98.1759,97.9337,97.9337,7705.0
2024-03-18 13:20:00,105.09,105.11,105.05,105.1,7324.0,97.9337,97.9523,97.8964,97.943,7324.0
2024-03-18 13:25:00,105.13,105.21,105.08,105.18,4817.0,97.9709,98.0455,97.9243,98.0175,4817.0
2024-03-18 13:30:00,105.16,105.19,105.07,105.19,15530.0,97.9989,98.0268,97.915,98.0268,15530.0
2024-03-18 13:35:00,105.2,105.4,105.16,105.27,61048.0,98.0362,98.2225,97.9989,98.1014,61048.0
2024-03-18 13:40:00,105.29,105.29,105.14,105.2,8520.0,98.12,98.12,97.9802,98.0362,8520.0
2024-03-18 13:45:00,105.2,105.34,105.16,105.33,4425.0,98.0362,98.1666,97.9989,98.1573,4425.0
2024-03-18 13:50:00,105.3,105.31,105.19,105.2,3804.0,98.1294,98.1387,98.0268,98.0362,3804.0
2024-03-18 13:55:00,105.2,105.26,105.19,105.26,3801.0,98.0362,98.0921,98.0268,98.0921,3801.0
2024-03-18 14:00:00,105.25,105.25,105.16,105.17,5797.0,98.0828,98.0828,97.9989,98.0082,5797.0
2024-03-18 14:05:00,105.16,105.16,105.1,105.16,3110.0,97.9989,97.9989,97.943,97.9989,3110.0
2024-03-18 14:10:00,105.17,105.2,105.13,105.13,36161.0,98.0082,98.0362,97.9709,97.9709,36161.0
2024-03-18 14:15:00,105.15,105.15,104.97,105.03,9760.0,97.9896,97.9896,97.8218,97.8777,9760.0
2024-03-18 14:20:00,105.03,105.04,104.93,104.93,7089.0,97.8777,97.8871,97.7845,97.7845,7089.0
2024-03-18 14:25:00,104.94,105.09,104.92,105.09,28261.0,97.7939,97.9337,97.7752,97.9337,28261.0
2024-03-18 14:30:00,105.1,105.1,105.04,105.06,4600.0,97.943,97.943,97.8871,97.9057,4600.0
2024-03-18 14:35:00,105.05,105.14,105.04,105.07,8217.0,97.8964,97.9802,97.8871,97.915,8217.0
2024-03-18 14:40:00,105.06,105.14,105.01,105.11,9525.0,97.9057,97.9802,97.8591,97.9523,9525.0
2024-03-18 14:45:00,105.08,105.19,105.08,105.17,3213.0,97.9243,98.0268,97.9243,98.0082,3213.0
2024-03-18 14:50:00,105.16,105.17,105.09,105.11,8391.0,97.9989,98.0082,97.9337,97.9523,8391.0
2024-03-18 14:55:00,105.09,105.17,105.07,105.13,16946.0,97.9337,98.0082,97.915,97.9709,16946.0
2024-03-18 15:00:00,105.12,105.2,105.1,105.1,6711.0,97.9616,98.0362,97.943,97.943,6711.0
2024-03-18 15:05:00,105.1,105.2,105.09,105.2,25293.0,97.943,98.0362,97.9337,98.0362,25293.0
2024-03-18 15:10:00,105.2,105.2,105.12,105.16,12681.0,98.0362,98.0362,97.9616,97.9989,12681.0
2024-03-18 15:15:00,105.15,105.22,105.14,105.2,44576.0,97.9896,98.0548,97.9802,98.0362,44576.0
2024-03-18 15:20:00,105.19,105.2,105.15,105.16,19203.0,98.0268,98.0362,97.9896,97.9989,19203.0
2024-03-18 15:25:00,105.17,105.2,105.09,105.09,12730.0,98.0082,98.0362,97.9337,97.9337,12730.0
2024-03-18 15:30:00,105.09,105.12,105.0,105.09,9869.0,97.9337,97.9616,97.8498,97.9337,9869.0
2024-03-18 15:35:00,105.06,105.06,104.9,104.91,11748.0,97.9057,97.9057,97.7566,97.7659,11748.0
2024-03-18 15:40:00,104.91,104.99,104.87,104.97,66029.0,97.7659,97.8405,97.7286,97.8218,66029.0
2024-03-18 15:45:00,104.97,104.98,104.59,104.66,73727.0,97.8218,97.8311,97.4677,97.5329,73727.0
2024-03-18 15:50:00,104.69,104.69,104.26,104.31,106590.0,97.5609,97.5609,97.1602,97.2068,106590.0
2024-03-18 15:55:00,104.39,104.53,104.11,104.38,270181.0,97.2813,97.4118,97.0204,97.272,270181.0
2024-03-19 09:30:00,104.5,104.5,104.1,104.2,22574.0,97.3838,97.3838,97.0111,97.1043,22574.0
2024-03-19 09:35:00,104.31,104.67,104.07,104.65,20095.0,97.2068,97.5423,96.9831,97.5236,20095.0
2024-03-19 09:40:00,104.65,104.72,104.38,104.44,8074.0,97.5236,97.5888,97.272,97.3279,8074.0
2024-03-19 09:45:00,104.48,104.74,104.2,104.33,13570.0,97.3652,97.6075,97.1043,97.2254,13570.0
2024-03-19 09:50:00,104.32,104.52,104.21,104.38,16502.0,97.2161,97.4025,97.1136,97.272,16502.0
2024-03-19 09:55:00,104.38,104.47,104.24,104.29,8600.0,97.272,97.3559,97.1415,97.1881,8600.0
2024-03-19 10:00:00,104.3,104.36,104.2,104.23,11235.0,97.1975,97.2534,97.1043,97.1322,11235.0
2024-03-19 10:05:00,104.23,104.24,104.12,104.23,8014.0,97.1322,97.1415,97.0297,97.1322,8014.0
2024-03-19 10:10:00,104.22,104.25,104.02,104.06,11933.0,97.1229,97.1509,96.9365,96.9738,11933.0
2024-03-19 10:15:00,104.03,104.15,104.03,104.09,4545.0,96.9458,97.0577,96.9458,97.0018,4545.0
2024-03-19 10:20:00,104.09,104.25,104.05,104.23,11854.0,97.0018,97.1509,96.9645,97.1322,11854.0
2024-03-19 10:25:00,104.23,104.23,103.97,104.09,8357.0,97.1322,97.1322,96.8899,97.0018,8357.0
2024-03-19 10:30:00,104.12,104.19,104.09,104.09,4465.0,97.0297,97.0949,97.0018,97.0018,4465.0
2024-03-19 10:35:00,104.1,104.15,103.97,104.11,7148.0,97.0111,97.0577,96.8899,97.0204,7148.0
2024-03-19 10:40:00,104.06,104.13,103.95,104.0,9687.0,96.9738,97.039,96.8713,96.9179,9687.0
2024-03-19 10:45:00,104.01,104.1,103.91,103.94,3708.0,96.9272,97.0111,96.834,96.862,3708.0
2024-03-19 10:50:00,104.0,104.21,103.92,104.19,3681.0,96.9179,97.1136,96.8433,97.0949,3681.0
2024-03-19 10:55:00,104.17,104.45,104.17,104.45,22033.0,97.0763,97.3372,97.0763,97.3372,22033.0
2024-03-19 11:00:00,104.43,104.59,104.43,104.54,7782.0,97.3186,97.4677,97.3186,97.4211,7782.0
2024-03-19 11:05:00,104.58,104.72,104.55,104.69,5436.0,97.4584,97.5888,97.4304,97.5609,5436.0
2024-03-19 11:10:00,104.73,104.75,104.58,104.58,11881.0,97.5982,97.6168,97.4584,97.4584,11881.0
2024-03-19 11:15:00,104.59,104.78,104.58,104.7,42862.0,97.4677,97.6448,97.4584,97.5702,42862.0
2024-03-19 11:20:00,104.67,104.75,104.62,104.64,7258.0,97.5423,97.6168,97.4957,97.5143,7258.0
2024-03-19 11:25:00,104.62,104.7,104.58,104.59,8822.0,97.4957,97.5702,97.4584,97.4677,8822.0
2024-03-19 11:30:00,104.59,104.61,104.5,104.52,5032.0,97.4677,97.4863,97.3838,97.4025,5032.0
2024-03-19 11:35:00,104.52,104.66,104.51,104.66,6668.0,97.4025,97.5329,97.3931,97.5329,6668.0
2024-03-19 11:40:00,104.68,104.69,104.6,104.62,10026.0,97.5516,97.5609,97.477,97.4957,10026.0
2024-03-19 11:45:00,104.61,104.7,104.58,104.7,10735.0,97.4863,97.5702,97.4584,97.5702,10735.0
2024-03-19 11:50:00,104.69,104.79,104.68,104.79,7953.0,97.5609,97.6541,97.5516,97.6541,7953.0
2024-03-19 11:55:00,104.82,104.82,104.72,104.75,7562.0,97.682,97.682,97.5888,97.6168,7562.0
2024-03-19 12:00:00,104.73,104.79,104.66,104.77,12045.0,97.5982,97.6541,97.5329,97.6354,12045.0
2024-03-19 12:05:00,104.77,104.83,104.75,104.78,12638.0,97.6354,97.6914,97.6168,97.6448,12638.0
2024-03-19 12:10:00,104.78,104.94,104.77,104.91,10549.0,97.6448,97.7939,97.6354,97.7659,10549.0
2024-03-19 12:15:00,104.93,104.99,104.9,104.98,10142.0,97.7845,97.8405,97.7566,97.8311,10142.0
2024-03-19 12:20:00,104.97,105.09,104.97,105.05,10604.0,97.8218,97.9337,97.8218,97.8964,10604.0
2024-03-19 12:25:00,105.06,105.06,104.85,104.86,20608.0,97.9057,97.9057,97.71,97.7193,20608.0
2024-03-19 12:30:00,104.86,104.97,104.81,104.83,25700.0,97.7193,97.8218,97.6727,97.6914,25700.0
2024-03-19 12:35:00,104.84,104.88,104.78,104.8,13509.0,97.7007,97.738,97.6448,97.6634,13509.0
2024-03-19 12:40:00,104.8,104.82,104.64,104.65,7159.0,97.6634,97.682,97.5143,97.5236,7159.0
2024-03-19 12:45:00,104.63,104.63,104.55,104.59,5232.0,97.505,97.505,97.4304,97.4677,5232.0
2024-03-19 12:50:00,104.56,104.67,104.54,104.65,6308.0,97.4397,97.5423,97.4211,97.5236,6308.0
2024-03-19 12:55:00,104.65,104.69,104.64,104.68,3645.0,97.5236,97.5609,97.5143,97.5516,3645.0
2024-03-19 13:00:00,104.68,104.79,104.62,104.63,17457.0,97.5516,97.6541,97.4957,97.505,17457.0
2024-03-19 13:05:00,104.65,104.7,104.58,104.6,14072.0,97.5236,97.5702,97.4584,97.477,14072.0
2024-03-19 13:10:00,104.6,104.61,104.49,104.49,7438.0,97.477,97.4863,97.3745,97.3745,7438.0
2024-03-19 13:15:00,104.48,104.55,104.43,104.43,11562.0,97.3652,97.4304,97.3186,97.3186,11562.0
2024-03-19 13:20:00,104.45,104.48,104.42,104.44,8315.0,97.3372,97.3652,97.3093,97.3279,8315.0
2024-03-19 13:25:00,104.45,104.53,104.35,104.53,6581.0,97.3372,97.4118,97.244,97.4118,6581.0
2024-03-19 13:30:00,104.5,104.51,104.45,104.5,6670.0,97.3838,97.3931,97.3372,97.3838,6670.0
2024-03-19 13:35:00,104.48,104.52,104.43,104.45,9096.0,97.3652,97.4025,97.3186,97.3372,9096.0
2024-03-19 13:40:00,104.44,104.48,104.42,104.44,5056.0,97.3279,97.3652,97.3093,97.3279,5056.0
2024-03-19 13:45:00,104.44,104.44,104.2,104.3,11764.0,97.3279,97.3279,97.1043,97.1975,11764.0
2024-03-19 13:50:00,104.3,104.34,104.23,104.32,6515.0,97.1975,97.2347,97.1322,97.2161,6515.0
2024-03-19 13:55:00,104.32,104.34,104.3,104.3,7120.0,97.2161,97.2347,97.1975,97.1975,7120.0
2024-03-19 14:00:00,104.3,104.33,104.25,104.29,8497.0,97.1975,97.2254,97.1509,97.1881,8497.0
2024-03-19 14:05:00,104.29,104.29,104.2,104.23,7907.0,97.1881,97.1881,97.1043,97.1322,7907.0
2024-03-19 14:10:00,104.23,104.23,104.04,104.04,7057.0,97.1322,97.1322,96.9552,96.9552,7057.0
2024-03-19 14:15:00,104.04,104.11,104.03,104.11,9367.0,96.9552,97.0204,96.9458,97.0204,9367.0
2024-03-19 14:20:00,104.11,104.21,104.09,104.2,5629.0,97.0204,97.1136,97.0018,97.1043,5629.0
2024-03-19 14:25:00,104.2,104.23,104.18,104.18,5349.0,97.1043,97.1322,97.0856,97.0856,5349.0
2024-03-19 14:30:00,104.19,104.28,104.18,104.27,5828.0,97.0949,97.1788,97.0856,97.1695,5828.0
2024-03-19 14:35:00,104.27,104.34,104.24,104.34,6862.0,97.1695,97.2347,97.1415,97.2347,6862.0
2024-03-19 14:40:00,104.33,104.34,104.21,104.21,12054.0,97.2254,97.2347,97.1136,97.1136,12054.0
2024-03-19 14:45:00,104.22,104.29,104.19,104.22,11156.0,97.1229,97.1881,97.0949,97.1229,11156.0
2024-03-19 14:50:00,104.23,104.25,104.2,104.23,5303.0,97.1322,97.1509,97.1043,97.1322,5303.0
2024-03-19 14:55:00,104.21,104.23,104.07,104.09,11737.0,97.1136,97.1322,96.9831,97.0018,11737.0
2024-03-19 15:00:00,104.08,104.26,104.08,104.23,6209.0,96.9924,97.1602,96.9924,97.1322,6209.0
2024-03-19 15:05:00,104.24,104.34,104.24,104.31,11989.0,97.1415,97.2347,97.1415,97.2068,11989.0
2024-03-19 15:10:00,104.33,104.36,104.3,104.33,8503.0,97.2254,97.2534,97.1975,97.2254,8503.0
2024-03-19 15:15:00,104.32,104.44,104.3,104.41,11448.0,97.2161,97.3279,97.1975,97.3,11448.0
2024-03-19 15:20:00,104.41,104.43,104.37,104.41,7530.0,97.3,97.3186,97.2627,97.3,7530.0
2024-03-19 15:25:00,104.4,104.4,104.28,104.33,13346.0,97.2906,97.2906,97.1788,97.2254,13346.0
2024-03-19 15:30:00,104.33,104.39,104.3,104.38,12080.0,97.2254,97.2813,97.1975,97.272,12080.0
2024-03-19 15:35:00,104.38,104.47,104.36,104.39,16739.0,97.272,97.3559,97.2534,97.2813,16739.0
2024-03-19 15:40:00,104.39,104.47,104.38,104.46,18808.0,97.2813,97.3559,97.272,97.3466,18808.0
2024-03-19 15:45:00,104.47,104.57,104.35,104.37,41314.0,97.3559,97.4491,97.244,97.2627,41314.0
2024-03-19 15:50:00,104.39,104.53,104.29,104.52,32201.0,97.2813,97.4118,97.1881,97.4025,32201.0
2024-03-19 15:55:00,104.53,104.63,104.47,104.56,118366.0,97.4118,97.505,97.3559,97.4397,118366.0
2024-03-20 09:30:00,103.61,104.01,103.15,103.52,35471.0,96.5544,96.9272,96.1258,96.4706,35471.0
2024-03-20 09:35:00,103.63,104.31,103.57,104.3,18349.0,96.5731,97.2068,96.5172,97.1975,18349.0
2024-03-20 09:40:00,104.21,104.56,104.21,104.49,9874.0,97.1136,97.4397,97.1136,97.3745,9874.0
2024-03-20 09:45:00,104.53,104.54,104.33,104.5,15376.0,97.4118,97.4211,97.2254,97.3838,15376.0
2024-03-20 09:50:00,104.52,104.54,104.38,104.52,8833.0,97.4025,97.4211,97.272,97.4025,8833.0
2024-03-20 09:55:00,104.5,104.77,104.45,104.46,4447.0,97.3838,97.6354,97.3372,97.3466,4447.0
2024-03-20 10:00:00,104.46,104.51,104.39,104.51,5729.0,97.3466,97.3931,97.2813,97.3931,5729.0
2024-03-20 10:05:00,104.56,104.57,104.35,104.41,6580.0,97.4397,97.4491,97.244,97.3,6580.0
2024-03-20 10:10:00,104.43,104.43,104.29,104.34,5058.0,97.3186,97.3186,97.1881,97.2347,5058.0
2024-03-20 10:15:00,104.29,104.35,104.12,104.15,4472.0,97.1881,97.244,97.0297,97.0577,4472.0
2024-03-20 10:20:00,104.07,104.14,103.94,103.98,10075.0,96.9831,97.0483,96.862,96.8992,10075.0
2024-03-20 10:25:00,103.97,103.98,103.6,103.71,11619.0,96.8899,96.8992,96.5451,96.6476,11619.0
2024-03-20 10:30:00,103.59,103.81,103.55,103.55,6911.0,96.5358,96.7408,96.4985,96.4985,6911.0
2024-03-20 10:35:00,103.54,103.58,103.5,103.57,5989.0,96.4892,96.5265,96.4519,96.5172,5989.0
2024-03-20 10:40:00,103.63,103.69,103.61,103.69,5346.0,96.5731,96.629,96.5544,96.629,5346.0
2024-03-20 10:45:00,103.72,103.97,103.62,103.9,13967.0,96.6569,96.8899,96.5638,96.8247,13967.0
2024-03-20 10:50:00,103.9,103.97,103.87,103.89,5540.0,96.8247,96.8899,96.7967,96.8154,5540.0
2024-03-20 10:55:00,103.92,104.04,103.87,104.01,8579.0,96.8433,96.9552,96.7967,96.9272,8579.0
2024-03-20 11:00:00,104.02,104.03,103.9,103.9,4011.0,96.9365,96.9458,96.8247,96.8247,4011.0
2024-03-20 11:05:00,103.9,104.04,103.89,104.0,8601.0,96.8247,96.9552,96.8154,96.9179,8601.0
2024-03-20 11:10:00,104.01,104.06,103.95,104.0,7318.0,96.9272,96.9738,96.8713,96.9179,7318.0
2024-03-20 11:15:00,104.03,104.14,103.94,103.94,11306.0,96.9458,97.0483,96.862,96.862,11306.0
2024-03-20 11:20:00,103.95,104.0,103.92,103.96,8219.0,96.8713,96.9179,96.8433,96.8806,8219.0
2024-03-20 11:25:00,103.95,103.95,103.79,103.87,10512.0,96.8713,96.8713,96.7222,96.7967,10512.0
2024-03-20 11:30:00,103.84,103.84,103.69,103.7,14098.0,96.7688,96.7688,96.629,96.6383,14098.0
2024-03-20 11:35:00,103.7,103.71,103.6,103.65,9154.0,96.6383,96.6476,96.5451,96.5917,9154.0
2024-03-20 11:40:00,103.65,103.69,103.58,103.64,14441.0,96.5917,96.629,96.5265,96.5824,14441.0
2024-03-20 11:45:00,103.62,103.68,103.54,103.55,10004.0,96.5638,96.6197,96.4892,96.4985,10004.0
2024-03-20 11:50:00,103.53,103.61,103.52,103.59,4883.0,96.4799,96.5544,96.4706,96.5358,4883.0
2024-03-20 11:55:00,103.6,103.75,103.57,103.71,6680.0,96.5451,96.6849,96.5172,96.6476,6680.0
2024-03-20 12:00:00,103.68,103.71,103.65,103.7,4979.0,96.6197,96.6476,96.5917,96.6383,4979.0
2024-03-20 12:05:00,103.69,103.71,103.62,103.68,7387.0,96.629,96.6476,96.5638,96.6197,7387.0
2024-03-20 12:10:00,103.68,103.7,103.6,103.63,6232.0,96.6197,96.6383,96.5451,96.5731,6232.0
2024-03-20 12:15:00,103.62,103.67,103.59,103.67,4629.0,96.5638,96.6104,96.5358,96.6104,4629.0
2024-03-20 12:20:00,103.68,103.82,103.68,103.75,8747.0,96.6197,96.7501,96.6197,96.6849,8747.0
2024-03-20 12:25:00,103.73,103.76,103.69,103.76,3339.0,96.6663,96.6942,96.629,96.6942,3339.0
2024-03-20 12:30:00,103.78,103.78,103.7,103.74,6741.0,96.7129,96.7129,96.6383,96.6756,6741.0
2024-03-20 12:35:00,103.76,103.88,103.72,103.8,10929.0,96.6942,96.8061,96.6569,96.7315,10929.0
2024-03-20 12:40:00,103.81,103.98,103.78,103.91,5704.0,96.7408,96.8992,96.7129,96.834,5704.0
2024-03-20 12:45:00,103.9,103.91,103.82,103.84,5194.0,96.8247,96.834,96.7501,96.7688,5194.0
2024-03-20 12:50:00,103.84,103.88,103.82,103.87,3471.0,96.7688,96.8061,96.7501,96.7967,3471.0
2024-03-20 12:55:00,103.86,103.98,103.86,103.9,2289.0,96.7874,96.8992,96.7874,96.8247,2289.0
2024-03-20 13:00:00,103.88,103.88,103.66,103.74,28119.0,96.8061,96.8061,96.601,96.6756,28119.0
2024-03-20 13:05:00,103.73,103.73,103.68,103.7,2268.0,96.6663,96.6663,96.6197,96.6383,2268.0
2024-03-20 13:10:00,103.73,103.77,103.65,103.76,3957.0,96.6663,96.7035,96.5917,96.6942,3957.0
2024-03-20 13:15:00,103.83,103.89,103.71,103.76,3322.0,96.7595,96.8154,96.6476,96.6942,3322.0
2024-03-20 13:20:00,103.74,103.8,103.74,103.79,2059.0,96.6756,96.7315,96.6756,96.7222,2059.0
2024-03-20 13:25:00,103.79,103.84,103.78,103.81,4965.0,96.7222,96.7688,96.7129,96.7408,4965.0
2024-03-20 13:30:00,103.81,103.83,103.74,103.77,6146.0,96.7408,96.7595,96.6756,96.7035,6146.0
2024-03-20 13:35:00,103.78,103.78,103.55,103.57,7491.0,96.7129,96.7129,96.4985,96.5172,7491.0
2024-03-20 13:40:00,103.55,103.56,103.52,103.56,3179.0,96.4985,96.5078,96.4706,96.5078,3179.0
2024-03-20 13:45:00,103.54,103.63,103.54,103.58,7904.0,96.4892,96.5731,96.4892,96.5265,7904.0
2024-03-20 13:50:00,103.59,103.65,103.57,103.65,7637.0,96.5358,96.5917,96.5172,96.5917,7637.0
2024-03-20 13:55:00,103.64,103.68,103.47,103.47,6637.0,96.5824,96.6197,96.424,96.424,6637.0
2024-03-20 14:00:00,103.5,104.22,103.5,104.13,31864.0,96.4519,97.1229,96.4519,97.039,31864.0
2024-03-20 14:05:00,104.12,104.29,103.94,103.94,14927.0,97.0297,97.1881,96.862,96.862,14927.0
2024-03-20 14:10:00,103.98,104.17,103.95,104.04,5206.0,96.8992,97.0763,96.8713,96.9552,5206.0
2024-03-20 14:15:00,104.02,104.02,103.67,103.67,17704.0,96.9365,96.9365,96.6104,96.6104,17704.0
2024-03-20 14:20:00,103.64,103.68,103.43,103.49,6098.0,96.5824,96.6197,96.3867,96.4426,6098.0
2024-03-20 14:25:00,103.47,103.75,103.41,103.75,9212.0,96.424,96.6849,96.3681,96.6849,9212.0
2024-03-20 14:30:00,103.75,103.78,103.48,103.48,7901.0,96.6849,96.7129,96.4333,96.4333,7901.0
2024-03-20 14:35:00,103.47,103.74,103.42,103.58,13908.0,96.424,96.6756,96.3774,96.5265,13908.0
2024-03-20 14:40:00,103.59,103.92,103.49,103.9,14789.0,96.5358,96.8433,96.4426,96.8247,14789.0
2024-03-20 14:45:00,103.93,104.4,103.9,104.39,10642.0,96.8526,97.2906,96.8247,97.2813,10642.0
2024-03-20 14:50:00,104.44,104.44,104.09,104.12,13710.0,97.3279,97.3279,97.0018,97.0297,13710.0
2024-03-20 14:55:00,104.13,104.47,104.07,104.32,4034.0,97.039,97.3559,96.9831,97.2161,4034.0
2024-03-20 15:00:00,104.33,104.36,104.14,104.31,7838.0,97.2254,97.2534,97.0483,97.2068,7838.0
2024-03-20 15:05:00,104.32,104.45,104.32,104.39,4321.0,97.2161,97.3372,97.2161,97.2813,4321.0
2024-03-20 15:10:00,104.45,104.51,104.42,104.5,5440.0,97.3372,97.3931,97.3093,97.3838,5440.0
2024-03-20 15:15:00,104.41,104.51,104.36,104.41,19860.0,97.3,97.3931,97.2534,97.3,19860.0
2024-03-20 15:20:00,104.43,104.47,104.36,104.41,15061.0,97.3186,97.3559,97.2534,97.3,15061.0
2024-03-20 15:25:00,104.42,104.5,104.36,104.46,8674.0,97.3093,97.3838,97.2534,97.3466,8674.0
2024-03-20 15:30:00,104.43,104.48,104.32,104.33,8735.0,97.3186,97.3652,97.2161,97.2254,8735.0
2024-03-20 15:35:00,104.32,104.44,104.13,104.44,16714.0,97.2161,97.3279,97.039,97.3279,16714.0
2024-03-20 15:40:00,104.48,104.52,104.45,104.47,24365.0,97.3652,97.4025,97.3372,97.3559,24365.0
2024-03-20 15:45:00,104.45,104.49,104.13,104.15,19992.0,97.3372,97.3745,97.039,97.0577,19992.0
2024-03-20 15:50:00,104.18,104.41,104.12,104.36,45155.0,97.0856,97.3,97.0297,97.2534,45155.0
2024-03-20 15:55:00,104.36,104.56,104.36,104.55,102590.0,97.2534,97.4397,97.2534,97.4304,102590.0
2024-03-21 09:30:00,105.09,105.09,104.29,104.56,25087.0,97.9337,97.9337,97.1881,97.4397,25087.0
2024-03-21 09:35:00,104.58,104.85,104.34,104.82,12486.0,97.4584,97.71,97.2347,97.682,12486.0
2024-03-21 09:40:00,104.71,105.07,104.71,104.91,30124.0,97.5795,97.915,97.5795,97.7659,30124.0
2024-03-21 09:45:00,104.8,104.85,104.48,104.7,7544.0,97.6634,97.71,97.3652,97.5702,7544.0
2024-03-21 09:50:00,104.8,104.94,104.78,104.78,8685.0,97.6634,97.7939,97.6448,97.6448,8685.0
2024-03-21 09:55:00,104.87,105.1,104.79,104.92,7869.0,97.7286,97.943,97.6541,97.7752,7869.0
2024-03-21 10:00:00,104.92,105.0,104.79,104.83,7270.0,97.7752,97.8498,97.6541,97.6914,7270.0
2024-03-21 10:05:00,104.79,104.94,104.73,104.75,7886.0,97.6541,97.7939,97.5982,97.6168,7886.0
2024-03-21 10:10:00,104.77,105.01,104.73,104.98,5433.0,97.6354,97.8591,97.5982,97.8311,5433.0
2024-03-21 10:15:00,104.97,105.13,104.88,104.97,32620.0,97.8218,97.9709,97.738,97.8218,32620.0
2024-03-21 10:20:00,104.99,105.28,104.86,105.24,21744.0,97.8405,98.1107,97.7193,98.0734,21744.0
2024-03-21 10:25:00,105.27,105.39,105.02,105.22,11997.0,98.1014,98.2132,97.8684,98.0548,11997.0
2024-03-21 10:30:00,105.15,105.19,104.8,104.85,6827.0,97.9896,98.0268,97.6634,97.71,6827.0
2024-03-21 10:35:00,104.9,105.07,104.88,105.0,7260.0,97.7566,97.915,97.738,97.8498,7260.0
2024-03-21 10:40:00,105.0,105.15,104.95,105.06,19814.0,97.8498,97.9896,97.8032,97.9057,19814.0
2024-03-21 10:45:00,105.11,105.18,105.04,105.1,13474.0,97.9523,98.0175,97.8871,97.943,13474.0
2024-03-21 10:50:00,105.09,105.37,105.06,105.3,27224.0,97.9337,98.1946,97.9057,98.1294,27224.0
2024-03-21 10:55:00,105.32,105.44,105.23,105.23,20548.0,98.148,98.2598,98.0641,98.0641,20548.0
2024-03-21 11:00:00,105.3,105.4,105.09,105.26,9674.0,98.1294,98.2225,97.9337,98.0921,9674.0
2024-03-21 11:05:00,105.2,105.21,105.03,105.08,8628.0,98.0362,98.0455,97.8777,97.9243,8628.0
2024-03-21 11:10:00,105.08,105.14,105.02,105.06,15428.0,97.9243,97.9802,97.8684,97.9057,15428.0
2024-03-21 11:15:00,105.1,105.1,104.93,104.93,9124.0,97.943,97.943,97.7845,97.7845,9124.0
2024-03-21 11:20:00,104.92,104.93,104.72,104.72,7942.0,97.7752,97.7845,97.5888,97.5888,7942.0
2024-03-21 11:25:00,104.73,104.73,104.51,104.51,8353.0,97.5982,97.5982,97.3931,97.3931,8353.0
2024-03-21 11:30:00,104.51,104.62,104.44,104.56,6593.0,97.3931,97.4957,97.3279,97.4397,6593.0
2024-03-21 11:35:00,104.58,104.67,104.52,104.67,6315.0,97.4584,97.5423,97.4025,97.5423,6315.0
2024-03-21 11:40:00,104.69,104.69,104.6,104.63,6178.0,97.5609,97.5609,97.477,97.505,6178.0
2024-03-21 11:45:00,104.63,104.71,104.59,104.61,5152.0,97.505,97.5795,97.4677,97.4863,5152.0
2024-03-21 11:50:00,104.61,104.62,104.48,104.52,22151.0,97.4863,97.4957,97.3652,97.4025,22151.0
2024-03-21 11:55:00,104.53,104.71,104.52,104.63,4546.0,97.4118,97.5795,97.4025,97.505,4546.0
2024-03-21 12:00:00,104.6,104.61,104.42,104.43,8504.0,97.477,97.4863,97.3093,97.3186,8504.0
2024-03-21 12:05:00,104.45,104.5,104.31,104.32,21539.0,97.3372,97.3838,97.2068,97.2161,21539.0
2024-03-21 12:10:00,104.32,104.32,104.1,104.14,10705.0,97.2161,97.2161,97.0111,97.0483,10705.0
2024-03-21 12:15:00,104.12,104.16,103.99,104.12,11301.0,97.0297,97.067,96.9086,97.0297,11301.0
2024-03-21 12:20:00,104.12,104.18,104.05,104.07,7058.0,97.0297,97.0856,96.9645,96.9831,7058.0
2024-03-21 12:25:00,104.07,104.22,104.05,104.07,8126.0,96.9831,97.1229,96.9645,96.9831,8126.0
2024-03-21 12:30:00,104.05,104.27,104.05,104.2,5227.0,96.9645,97.1695,96.9645,97.1043,5227.0
2024-03-21 12:35:00,104.1,104.1,104.01,104.07,4757.0,97.0111,97.0111,96.9272,96.9831,4757.0
2024-03-21 12:40:00,104.06,104.12,104.0,104.03,2850.0,96.9738,97.0297,96.9179,96.9458,2850.0
2024-03-21 12:45:00,104.05,104.18,104.05,104.12,6376.0,96.9645,97.0856,96.9645,97.0297,6376.0
2024-03-21 12:50:00,104.12,104.16,103.91,103.91,89795.0,97.0297,97.067,96.834,96.834,89795.0
2024-03-21 12:55:00,103.92,104.06,103.9,104.01,4170.0,96.8433,96.9738,96.8247,96.9272,4170.0
2024-03-21 13:00:00,103.92,103.92,103.8,103.85,2944.0,96.8433,96.8433,96.7315,96.7781,2944.0
2024-03-21 13:05:00,103.88,103.97,103.84,103.85,8705.0,96.8061,96.8899,96.7688,96.7781,8705.0
2024-03-21 13:10:00,103.86,103.99,103.84,103.92,2735.0,96.7874,96.9086,96.7688,96.8433,2735.0
2024-03-21 13:15:00,103.92,103.99,103.9,103.94,21455.0,96.8433,96.9086,96.8247,96.862,21455.0
2024-03-21 13:20:00,103.9,103.94,103.81,103.81,3993.0,96.8247,96.862,96.7408,96.7408,3993.0
2024-03-21 13:25:00,103.8,103.87,103.75,103.79,6126.0,96.7315,96.7967,96.6849,96.7222,6126.0
2024-03-21 13:30:00,103.77,103.82,103.69,103.77,6248.0,96.7035,96.7501,96.629,96.7035,6248.0
2024-03-21 13:35:00,103.74,103.75,103.64,103.68,8005.0,96.6756,96.6849,96.5824,96.6197,8005.0
2024-03-21 13:40:00,103.69,103.73,103.59,103.64,26129.0,96.629,96.6663,96.5358,96.5824,26129.0
2024-03-21 13:45:00,103.71,103.8,103.65,103.71,6458.0,96.6476,96.7315,96.5917,96.6476,6458.0
2024-03-21 13:50:00,103.73,103.81,103.69,103.73,29572.0,96.6663,96.7408,96.629,96.6663,29572.0
2024-03-21 13:55:00,103.71,103.77,103.63,103.63,18542.0,96.6476,96.7035,96.5731,96.5731,18542.0
2024-03-21 14:00:00,103.66,103.85,103.66,103.73,41748.0,96.601,96.7781,96.601,96.6663,41748.0
2024-03-21 14:05:00,103.72,103.76,103.67,103.7,6615.0,96.6569,96.6942,96.6104,96.6383,6615.0
2024-03-21 14:10:00,103.76,103.8,103.7,103.76,5362.0,96.6942,96.7315,96.6383,96.6942,5362.0
2024-03-21 14:15:00,103.78,103.85,103.76,103.79,4572.0,96.7129,96.7781,96.6942,96.7222,4572.0
2024-03-21 14:20:00,103.82,103.9,103.76,103.76,50041.0,96.7501,96.8247,96.6942,96.6942,50041.0
2024-03-21 14:25:00,103.8,103.82,103.74,103.79,4398.0,96.7315,96.7501,96.6756,96.7222,4398.0
2024-03-21 14:30:00,103.81,103.96,103.8,103.93,5149.0,96.7408,96.8806,96.7315,96.8526,5149.0
2024-03-21 14:35:00,103.95,104.04,103.87,103.87,14082.0,96.8713,96.9552,96.7967,96.7967,14082.0
2024-03-21 14:40:00,103.86,104.0,103.86,103.98,11352.0,96.7874,96.9179,96.7874,96.8992,11352.0
2024-03-21 14:45:00,103.98,104.02,103.89,103.89,9857.0,96.8992,96.9365,96.8154,96.8154,9857.0
2024-03-21 14:50:00,103.93,103.96,103.87,103.87,4408.0,96.8526,96.8806,96.7967,96.7967,4408.0
2024-03-21 14:55:00,103.88,103.9,103.74,103.81,12761.0,96.8061,96.8247,96.6756,96.7408,12761.0
2024-03-21 15:00:00,103.81,103.88,103.78,103.83,8084.0,96.7408,96.8061,96.7129,96.7595,8084.0
2024-03-21 15:05:00,103.85,103.98,103.79,103.98,14211.0,96.7781,96.8992,96.7222,96.8992,14211.0
2024-03-21 15:10:00,103.99,104.01,103.91,103.98,5461.0,96.9086,96.9272,96.834,96.8992,5461.0
2024-03-21 15:15:00,103.99,104.06,103.93,103.97,9833.0,96.9086,96.9738,96.8526,96.8899,9833.0
2024-03-21 15:20:00,103.97,104.04,103.87,103.89,12611.0,96.8899,96.9552,96.7967,96.8154,12611.0
2024-03-21 15:25:00,103.9,103.95,103.85,103.9,6877.0,96.8247,96.8713,96.7781,96.8247,6877.0
2024-03-21 15:30:00,103.9,104.01,103.88,104.01,6738.0,96.8247,96.9272,96.8061,96.9272,6738.0
2024-03-21 15:35:00,104.0,104.11,103.98,104.01,12799.0,96.9179,97.0204,96.8992,96.9272,12799.0
2024-03-21 15:40:00,104.01,104.05,103.92,103.96,21129.0,96.9272,96.9645,96.8433,96.8806,21129.0
2024-03-21 15:45:00,103.93,103.98,103.84,103.87,42884.0,96.8526,96.8992,96.7688,96.7967,42884.0
2024-03-21 15:50:00,103.88,103.88,103.43,103.55,62471.0,96.8061,96.8061,96.3867,96.4985,62471.0
2024-03-21 15:55:00,103.57,103.74,103.53,103.61,150756.0,96.5172,96.6756,96.4799,96.5544,150756.0
2024-03-22 09:30:00,103.81,103.81,103.43,103.59,19234.0,96.7408,96.7408,96.3867,96.5358,19234.0
2024-03-22 09:35:00,103.67,103.93,103.54,103.84,7340.0,96.6104,96.8526,96.4892,96.7688,7340.0
2024-03-22 09:40:00,103.84,103.9,103.53,103.7,8134.0,96.7688,96.8247,96.4799,96.6383,8134.0
2024-03-22 09:45:00,103.71,103.86,103.58,103.58,6682.0,96.6476,96.7874,96.5265,96.5265,6682.0
2024-03-22 09:50:00,103.6,103.62,103.4,103.4,8046.0,96.5451,96.5638,96.3587,96.3587,8046.0
2024-03-22 09:55:00,103.45,103.63,103.4,103.57,5431.0,96.4053,96.5731,96.3587,96.5172,5431.0
2024-03-22 10:00:00,103.56,103.69,103.42,103.42,9128.0,96.5078,96.629,96.3774,96.3774,9128.0
2024-03-22 10:05:00,103.49,103.65,103.48,103.56,4267.0,96.4426,96.5917,96.4333,96.5078,4267.0
2024-03-22 10:10:00,103.55,103.64,103.45,103.64,12997.0,96.4985,96.5824,96.4053,96.5824,12997.0
2024-03-22 10:15:00,103.6,103.63,103.54,103.54,8513.0,96.5451,96.5731,96.4892,96.4892,8513.0
2024-03-22 10:20:00,103.57,103.57,103.27,103.29,9772.0,96.5172,96.5172,96.2376,96.2562,9772.0
2024-03-22 10:25:00,103.3,103.33,103.08,103.14,11283.0,96.2655,96.2935,96.0605,96.1164,11283.0
2024-03-22 10:30:00,103.11,103.15,103.03,103.13,7539.0,96.0885,96.1258,96.0139,96.1071,7539.0
2024-03-22 10:35:00,103.16,103.23,103.12,103.2,15447.0,96.1351,96.2003,96.0978,96.1724,15447.0
2024-03-22 10:40:00,103.18,103.18,102.98,102.98,10047.0,96.1537,96.1537,95.9673,95.9673,10047.0
2024-03-22 10:45:00,103.0,103.02,102.94,102.97,7449.0,95.986,96.0046,95.9301,95.958,7449.0
2024-03-22 10:50:00,102.94,103.01,102.85,102.87,10749.0,95.9301,95.9953,95.8462,95.8648,10749.0
2024-03-22 10:55:00,102.87,102.91,102.76,102.86,24976.0,95.8648,95.9021,95.7623,95.8555,24976.0
2024-03-22 11:00:00,102.86,102.94,102.84,102.89,4987.0,95.8555,95.9301,95.8369,95.8835,4987.0
2024-03-22 11:05:00,102.89,102.91,102.74,102.75,8433.0,95.8835,95.9021,95.7437,95.753,8433.0
2024-03-22 11:10:00,102.77,103.01,102.77,102.98,48213.0,95.7716,95.9953,95.7716,95.9673,48213.0
2024-03-22 11:15:00,102.99,102.99,102.84,102.95,4716.0,95.9767,95.9767,95.8369,95.9394,4716.0
2024-03-22 11:20:00,102.95,103.0,102.92,102.92,5806.0,95.9394,95.986,95.9114,95.9114,5806.0
2024-03-22 11:25:00,102.94,102.97,102.91,102.96,4565.0,95.9301,95.958,95.9021,95.9487,4565.0
2024-03-22 11:30:00,102.97,103.15,102.96,102.98,82551.0,95.958,96.1258,95.9487,95.9673,82551.0
2024-03-22 11:35:00,102.96,103.0,102.88,102.95,8710.0,95.9487,95.986,95.8741,95.9394,8710.0
2024-03-22 11:40:00,103.02,103.07,102.98,102.99,3870.0,96.0046,96.0512,95.9673,95.9767,3870.0
2024-03-22 11:45:00,102.98,102.98,102.88,102.9,5372.0,95.9673,95.9673,95.8741,95.8928,5372.0
2024-03-22 11:50:00,102.88,102.93,102.72,102.74,5842.0,95.8741,95.9207,95.725,95.7437,5842.0
2024-03-22 11:55:00,102.75,102.8,102.7,102.74,9564.0,95.753,95.7996,95.7064,95.7437,9564.0
2024-03-22 12:00:00,102.72,102.77,102.64,102.66,11186.0,95.725,95.7716,95.6505,95.6691,11186.0
2024-03-22 12:05:00,102.66,102.74,102.63,102.73,4539.0,95.6691,95.7437,95.6412,95.7344,4539.0
2024-03-22 12:10:00,102.71,102.73,102.67,102.73,4329.0,95.7157,95.7344,95.6784,95.7344,4329.0
2024-03-22 12:15:00,102.68,102.77,102.68,102.73,16050.0,95.6878,95.7716,95.6878,95.7344,16050.0
2024-03-22 12:20:00,102.73,102.77,102.7,102.72,8427.0,95.7344,95.7716,95.7064,95.725,8427.0
2024-03-22 12:25:00,102.74,102.74,102.67,102.72,5219.0,95.7437,95.7437,95.6784,95.725,5219.0
2024-03-22 12:30:00,102.75,102.77,102.71,102.72,5420.0,95.753,95.7716,95.7157,95.725,5420.0
2024-03-22 12:35:00,102.74,102.77,102.67,102.67,9204.0,95.7437,95.7716,95.6784,95.6784,9204.0
2024-03-22 12:40:00,102.7,102.79,102.67,102.77,6968.0,95.7064,95.7903,95.6784,95.7716,6968.0
2024-03-22 12:45:00,102.78,102.8,102.67,102.69,46813.0,95.781,95.7996,95.6784,95.6971,46813.0
2024-03-22 12:50:00,102.69,102.73,102.65,102.72,6329.0,95.6971,95.7344,95.6598,95.725,6329.0
2024-03-22 12:55:00,102.69,102.75,102.65,102.72,7176.0,95.6971,95.753,95.6598,95.725,7176.0
2024-03-22 13:00:00,102.73,102.73,102.66,102.7,5456.0,95.7344,95.7344,95.6691,95.7064,5456.0
2024-03-22 13:05:00,102.72,102.74,102.52,102.56,7197.0,95.725,95.7437,95.5387,95.5759,7197.0
2024-03-22 13:10:00,102.53,102.58,102.52,102.57,4530.0,95.548,95.5946,95.5387,95.5853,4530.0
2024-03-22 13:15:00,102.59,102.7,102.59,102.68,4424.0,95.6039,95.7064,95.6039,95.6878,4424.0
2024-03-22 13:20:00,102.71,102.74,102.68,102.73,1717.0,95.7157,95.7437,95.6878,95.7344,1717.0
2024-03-22 13:25:00,102.73,102.74,102.68,102.7,3016.0,95.7344,95.7437,95.6878,95.7064,3016.0
2024-03-22 13:30:00,102.69,102.84,102.68,102.8,8796.0,95.6971,95.8369,95.6878,95.7996,8796.0
2024-03-22 13:35:00,102.8,102.8,102.64,102.64,3609.0,95.7996,95.7996,95.6505,95.6505,3609.0
2024-03-22 13:40:00,102.65,102.75,102.64,102.73,4364.0,95.6598,95.753,95.6505,95.7344,4364.0
2024-03-22 13:45:00,102.71,102.82,102.71,102.75,3816.0,95.7157,95.8182,95.7157,95.753,3816.0
2024-03-22 13:50:00,102.75,102.79,102.74,102.77,2108.0,95.753,95.7903,95.7437,95.7716,2108.0
2024-03-22 13:55:00,102.78,102.82,102.76,102.78,3126.0,95.781,95.8182,95.7623,95.781,3126.0
2024-03-22 14:00:00,102.76,102.85,102.76,102.83,6807.0,95.7623,95.8462,95.7623,95.8276,6807.0
2024-03-22 14:05:00,102.82,102.84,102.78,102.8,3553.0,95.8182,95.8369,95.781,95.7996,3553.0
2024-03-22 14:10:00,102.78,102.82,102.73,102.8,5962.0,95.781,95.8182,95.7344,95.7996,5962.0
2024-03-22 14:15:00,102.77,102.84,102.75,102.82,8460.0,95.7716,95.8369,95.753,95.8182,8460.0
2024-03-22 14:20:00,102.83,102.85,102.79,102.84,9123.0,95.8276,95.8462,95.7903,95.8369,9123.0
2024-03-22 14:25:00,102.86,102.9,102.73,102.77,8313.0,95.8555,95.8928,95.7344,95.7716,8313.0
2024-03-22 14:30:00,102.75,102.87,102.74,102.85,6898.0,95.753,95.8648,95.7437,95.8462,6898.0
2024-03-22 14:35:00,102.84,102.89,102.77,102.87,3859.0,95.8369,95.8835,95.7716,95.8648,3859.0
2024-03-22 14:40:00,102.87,102.87,102.81,102.82,7145.0,95.8648,95.8648,95.8089,95.8182,7145.0
2024-03-22 14:45:00,102.84,102.98,102.8,102.92,8918.0,95.8369,95.9673,95.7996,95.9114,8918.0
2024-03-22 14:50:00,102.94,102.94,102.88,102.94,3400.0,95.9301,95.9301,95.8741,95.9301,3400.0
2024-03-22 14:55:00,102.93,102.98,102.91,102.93,5382.0,95.9207,95.9673,95.9021,95.9207,5382.0
2024-03-22 15:00:00,102.94,102.97,102.9,102.95,4986.0,95.9301,95.958,95.8928,95.9394,4986.0
2024-03-22 15:05:00,102.92,102.94,102.87,102.89,5765.0,95.9114,95.9301,95.8648,95.8835,5765.0
2024-03-22 15:10:00,102.91,102.92,102.76,102.76,4762.0,95.9021,95.9114,95.7623,95.7623,4762.0
2024-03-22 15:15:00,102.74,102.78,102.69,102.69,4251.0,95.7437,95.781,95.6971,95.6971,4251.0
2024-03-22 15:20:00,102.69,102.77,102.67,102.76,9705.0,95.6971,95.7716,95.6784,95.7623,9705.0
2024-03-22 15:25:00,102.75,102.81,102.75,102.77,4202.0,95.753,95.8089,95.753,95.7716,4202.0
2024-03-22 15:30:00,102.76,102.84,102.74,102.84,11669.0,95.7623,95.8369,95.7437,95.8369,11669.0
2024-03-22 15:35:00,102.84,102.87,102.78,102.83,10681.0,95.8369,95.8648,95.781,95.8276,10681.0
2024-03-22 15:40:00,102.87,103.03,102.87,103.01,12137.0,95.8648,96.0139,95.8648,95.9953,12137.0
2024-03-22 15:45:00,103.02,103.05,102.94,103.03,28393.0,96.0046,96.0326,95.9301,96.0139,28393.0
2024-03-22 15:50:00,103.04,103.13,102.89,103.04,38143.0,96.0233,96.1071,95.8835,96.0233,38143.0
2024-03-22 15:55:00,103.05,103.07,102.73,102.73,112701.0,96.0326,96.0512,95.7344,95.7344,112701.0
2024-03-25 09:30:00,102.87,103.18,102.7,102.89,21903.0,95.8648,96.1537,95.7064,95.8835,21903.0
2024-03-25 09:35:00,102.92,103.21,102.68,103.15,13554.0,95.9114,96.1817,95.6878,96.1258,13554.0
2024-03-25 09:40:00,103.11,103.37,103.02,103.36,5861.0,96.0885,96.3308,96.0046,96.3215,5861.0
2024-03-25 09:45:00,103.29,103.32,103.05,103.05,11105.0,96.2562,96.2842,96.0326,96.0326,11105.0
2024-03-25 09:50:00,103.12,103.23,102.97,103.02,14694.0,96.0978,96.2003,95.958,96.0046,14694.0
2024-03-25 09:55:00,103.02,103.14,102.96,103.1,11083.0,96.0046,96.1164,95.9487,96.0792,11083.0
2024-03-25 10:00:00,103.15,103.17,103.04,103.14,4057.0,96.1258,96.1444,96.0233,96.1164,4057.0
2024-03-25 10:05:00,103.11,103.26,103.01,103.2,22810.0,96.0885,96.2283,95.9953,96.1724,22810.0
2024-03-25 10:10:00,103.13,103.13,103.0,103.03,7546.0,96.1071,96.1071,95.986,96.0139,7546.0
2024-03-25 10:15:00,103.04,103.11,102.82,102.82,7706.0,96.0233,96.0885,95.8182,95.8182,7706.0
2024-03-25 10:20:00,102.85,102.91,102.66,102.67,10536.0,95.8462,95.9021,95.6691,95.6784,10536.0
2024-03-25 10:25:00,102.66,102.79,102.62,102.71,9772.0,95.6691,95.7903,95.6319,95.7157,9772.0
2024-03-25 10:30:00,102.75,102.86,102.75,102.83,4762.0,95.753,95.8555,95.753,95.8276,4762.0
2024-03-25 10:35:00,102.82,102.93,102.76,102.91,11223.0,95.8182,95.9207,95.7623,95.9021,11223.0
2024-03-25 10:40:00,102.94,103.01,102.83,102.98,10337.0,95.9301,95.9953,95.8276,95.9673,10337.0
2024-03-25 10:45:00,102.99,103.12,102.96,103.12,10763.0,95.9767,96.0978,95.9487,96.0978,10763.0
2024-03-25 10:50:00,103.14,103.27,103.05,103.26,4682.0,96.1164,96.2376,96.0326,96.2283,4682.0
2024-03-25 10:55:00,103.25,103.33,103.24,103.32,4397.0,96.219,96.2935,96.2096,96.2842,4397.0
2024-03-25 11:00:00,103.34,103.34,103.21,103.3,6854.0,96.3028,96.3028,96.1817,96.2655,6854.0
2024-03-25 11:05:00,103.3,103.36,103.21,103.36,4937.0,96.2655,96.3215,96.1817,96.3215,4937.0
2024-03-25 11:10:00,103.32,103.44,103.27,103.41,6234.0,96.2842,96.396,96.2376,96.3681,6234.0
2024-03-25 11:15:00,103.44,103.67,103.38,103.67,7743.0,96.396,96.6104,96.3401,96.6104,7743.0
2024-03-25 11:20:00,103.67,103.71,103.59,103.71,8371.0,96.6104,96.6476,96.5358,96.6476,8371.0
2024-03-25 11:25:00,103.7,103.79,103.67,103.79,8127.0,96.6383,96.7222,96.6104,96.7222,8127.0
2024-03-25 11:30:00,103.77,103.83,103.7,103.8,8820.0,96.7035,96.7595,96.6383,96.7315,8820.0
2024-03-25 11:35:00,103.81,103.84,103.74,103.75,21038.0,96.7408,96.7688,96.6756,96.6849,21038.0
2024-03-25 11:40:00,103.72,103.8,103.68,103.72,6481.0,96.6569,96.7315,96.6197,96.6569,6481.0
2024-03-25 11:45:00,103.73,103.77,103.71,103.74,4657.0,96.6663,96.7035,96.6476,96.6756,4657.0
2024-03-25 11:50:00,103.72,103.83,103.72,103.79,6558.0,96.6569,96.7595,96.6569,96.7222,6558.0
2024-03-25 11:55:00,103.78,103.78,103.64,103.67,8753.0,96.7129,96.7129,96.5824,96.6104,8753.0
2024-03-25 12:00:00,103.67,103.85,103.67,103.84,6372.0,96.6104,96.7781,96.6104,96.7688,6372.0
2024-03-25 12:05:00,103.79,103.79,103.7,103.76,4289.0,96.7222,96.7222,96.6383,96.6942,4289.0
2024-03-25 12:10:00,103.76,103.81,103.64,103.64,26996.0,96.6942,96.7408,96.5824,96.5824,26996.0
2024-03-25 12:15:00,103.59,103.71,103.53,103.65,22226.0,96.5358,96.6476,96.4799,96.5917,22226.0
2024-03-25 12:20:00,103.68,103.78,103.64,103.76,4763.0,96.6197,96.7129,96.5824,96.6942,4763.0
2024-03-25 12:25:00,103.78,104.05,103.78,104.05,13626.0,96.7129,96.9645,96.7129,96.9645,13626.0
2024-03-25 12:30:00,104.04,104.12,103.98,104.05,15391.0,96.9552,97.0297,96.8992,96.9645,15391.0
2024-03-25 12:35:00,104.06,104.08,103.97,104.03,6985.0,96.9738,96.9924,96.8899,96.9458,6985.0
2024-03-25 12:40:00,104.01,104.01,103.76,103.76,15967.0,96.9272,96.9272,96.6942,96.6942,15967.0
2024-03-25 12:45:00,103.74,103.74,103.6,103.62,7103.0,96.6756,96.6756,96.5451,96.5638,7103.0
2024-03-25 12:50:00,103.66,103.75,103.55,103.55,7321.0,96.601,96.6849,96.4985,96.4985,7321.0
2024-03-25 12:55:00,103.54,103.6,103.53,103.56,5777.0,96.4892,96.5451,96.4799,96.5078,5777.0
2024-03-25 13:00:00,103.55,103.57,103.41,103.52,10599.0,96.4985,96.5172,96.3681,96.4706,10599.0
2024-03-25 13:05:00,103.51,103.52,103.42,103.43,17551.0,96.4612,96.4706,96.3774,96.3867,17551.0
2024-03-25 13:10:00,103.41,103.44,103.36,103.38,7460.0,96.3681,96.396,96.3215,96.3401,7460.0
2024-03-25 13:15:00,103.39,103.4,103.33,103.37,7385.0,96.3494,96.3587,96.2935,96.3308,7385.0
2024-03-25 13:20:00,103.41,103.41,103.33,103.33,8727.0,96.3681,96.3681,96.2935,96.2935,8727.0
2024-03-25 13:25:00,103.33,103.38,103.31,103.37,7798.0,96.2935,96.3401,96.2749,96.3308,7798.0
2024-03-25 13:30:00,103.36,103.52,103.35,103.4,26542.0,96.3215,96.4706,96.3121,96.3587,26542.0
2024-03-25 13:35:00,103.4,103.42,103.34,103.4,16747.0,96.3587,96.3774,96.3028,96.3587,16747.0
2024-03-25 13:40:00,103.46,103.46,103.4,103.43,7859.0,96.4147,96.4147,96.3587,96.3867,7859.0
2024-03-25 13:45:00,103.44,103.44,103.29,103.32,5859.0,96.396,96.396,96.2562,96.2842,5859.0
2024-03-25 13:50:00,103.35,103.42,103.32,103.33,4340.0,96.3121,96.3774,96.2842,96.2935,4340.0
2024-03-25 13:55:00,103.32,103.32,103.24,103.28,5721.0,96.2842,96.2842,96.2096,96.2469,5721.0
2024-03-25 14:00:00,103.28,103.31,103.26,103.3,8507.0,96.2469,96.2749,96.2283,96.2655,8507.0
2024-03-25 14:05:00,103.3,103.3,103.13,103.18,9784.0,96.2655,96.2655,96.1071,96.1537,9784.0
2024-03-25 14:10:00,103.17,103.23,103.17,103.19,6990.0,96.1444,96.2003,96.1444,96.163,6990.0
2024-03-25 14:15:00,103.18,103.2,103.1,103.14,7317.0,96.1537,96.1724,96.0792,96.1164,7317.0
2024-03-25 14:20:00,103.15,103.21,103.12,103.2,9478.0,96.1258,96.1817,96.0978,96.1724,9478.0
2024-03-25 14:25:00,103.2,103.24,103.18,103.22,10382.0,96.1724,96.2096,96.1537,96.191,10382.0
2024-03-25 14:30:00,103.19,103.21,103.12,103.17,7397.0,96.163,96.1817,96.0978,96.1444,7397.0
2024-03-25 14:35:00,103.17,103.17,103.09,103.14,8459.0,96.1444,96.1444,96.0698,96.1164,8459.0
2024-03-25 14:40:00,103.16,103.16,103.05,103.05,6787.0,96.1351,96.1351,96.0326,96.0326,6787.0
2024-03-25 14:45:00,103.03,103.09,103.01,103.09,9245.0,96.0139,96.0698,95.9953,96.0698,9245.0
2024-03-25 14:50:00,103.11,103.12,103.03,103.07,6005.0,96.0885,96.0978,96.0139,96.0512,6005.0
2024-03-25 14:55:00,103.08,103.1,103.05,103.06,6487.0,96.0605,96.0792,96.0326,96.0419,6487.0
2024-03-25 15:00:00,103.08,103.12,103.02,103.12,5499.0,96.0605,96.0978,96.0046,96.0978,5499.0
2024-03-25 15:05:00,103.14,103.14,103.07,103.09,6162.0,96.1164,96.1164,96.0512,96.0698,6162.0
2024-03-25 15:10:00,103.08,103.23,103.07,103.23,6610.0,96.0605,96.2003,96.0512,96.2003,6610.0
2024-03-25 15:15:00,103.22,103.22,103.16,103.21,10340.0,96.191,96.191,96.1351,96.1817,10340.0
2024-03-25 15:20:00,103.22,103.3,103.2,103.29,14215.0,96.191,96.2655,96.1724,96.2562,14215.0
2024-03-25 15:25:00,103.29,103.45,103.29,103.45,29422.0,96.2562,96.4053,96.2562,96.4053,29422.0
2024-03-25 15:30:00,103.46,103.5,103.39,103.4,35417.0,96.4147,96.4519,96.3494,96.3587,35417.0
2024-03-25 15:35:00,103.4,103.44,103.26,103.28,72509.0,96.3587,96.396,96.2283,96.2469,72509.0
2024-03-25 15:40:00,103.3,103.52,103.28,103.52,25857.0,96.2655,96.4706,96.2469,96.4706,25857.0
2024-03-25 15:45:00,103.5,103.54,103.46,103.54,62856.0,96.4519,96.4892,96.4147,96.4892,62856.0
2024-03-25 15:50:00,103.55,103.57,103.39,103.51,72708.0,96.4985,96.5172,96.3494,96.4612,72708.0
2024-03-25 15:55:00,103.52,103.56,103.36,103.51,146392.0,96.4706,96.5078,96.3215,96.4612,146392.0
2024-03-26 09:30:00,103.39,103.39,102.9,103.26,25437.0,96.3494,96.3494,95.8928,96.2283,25437.0
2024-03-26 09:35:00,103.28,103.39,102.83,102.91,9825.0,96.2469,96.3494,95.8276,95.9021,9825.0
2024-03-26 09:40:00,102.96,103.01,102.79,102.95,7037.0,95.9487,95.9953,95.7903,95.9394,7037.0
2024-03-26 09:45:00,102.9,103.06,102.88,102.88,8059.0,95.8928,96.0419,95.8741,95.8741,8059.0
2024-03-26 09:50:00,102.97,103.13,102.9,102.9,10792.0,95.958,96.1071,95.8928,95.8928,10792.0
2024-03-26 09:55:00,102.98,103.01,102.85,102.89,4242.0,95.9673,95.9953,95.8462,95.8835,4242.0
2024-03-26 10:00:00,102.88,102.94,102.81,102.87,7337.0,95.8741,95.9301,95.8089,95.8648,7337.0
2024-03-26 10:05:00,102.9,102.94,102.71,102.71,17166.0,95.8928,95.9301,95.7157,95.7157,17166.0
2024-03-26 10:10:00,102.75,102.78,102.67,102.68,8942.0,95.753,95.781,95.6784,95.6878,8942.0
2024-03-26 10:15:00,102.68,102.76,102.67,102.73,6053.0,95.6878,95.7623,95.6784,95.7344,6053.0
2024-03-26 10:20:00,102.72,102.84,102.7,102.81,8127.0,95.725,95.8369,95.7064,95.8089,8127.0
2024-03-26 10:25:00,102.8,102.88,102.77,102.78,11082.0,95.7996,95.8741,95.7716,95.781,11082.0
2024-03-26 10:30:00,102.78,102.89,102.74,102.85,6574.0,95.781,95.8835,95.7437,95.8462,6574.0
2024-03-26 10:35:00,102.85,102.89,102.8,102.87,16521.0,95.8462,95.8835,95.7996,95.8648,16521.0
2024-03-26 10:40:00,102.87,103.18,102.79,103.08,75818.0,95.8648,96.1537,95.7903,96.0605,75818.0
2024-03-26 10:45:00,103.11,103.24,103.08,103.17,10318.0,96.0885,96.2096,96.0605,96.1444,10318.0
2024-03-26 10:50:00,103.17,103.19,103.07,103.19,5811.0,96.1444,96.163,96.0512,96.163,5811.0
2024-03-26 10:55:00,103.17,103.19,103.08,103.12,8067.0,96.1444,96.163,96.0605,96.0978,8067.0
2024-03-26 11:00:00,103.11,103.15,103.06,103.1,9067.0,96.0885,96.1258,96.0419,96.0792,9067.0
2024-03-26 11:05:00,103.1,103.13,103.03,103.09,9221.0,96.0792,96.1071,96.0139,96.0698,9221.0
2024-03-26 11:10:00,103.09,103.11,102.95,102.95,6128.0,96.0698,96.0885,95.9394,95.9394,6128.0
2024-03-26 11:15:00,102.93,103.0,102.83,102.9,13065.0,95.9207,95.986,95.8276,95.8928,13065.0
2024-03-26 11:20:00,102.88,102.97,102.85,102.96,10671.0,95.8741,95.958,95.8462,95.9487,10671.0
2024-03-26 11:25:00,102.95,103.09,102.94,103.09,2660.0,95.9394,96.0698,95.9301,96.0698,2660.0
2024-03-26 11:30:00,103.06,103.11,103.04,103.1,6262.0,96.0419,96.0885,96.0233,96.0792,6262.0
2024-03-26 11:35:00,103.09,103.1,102.94,102.96,10327.0,96.0698,96.0792,95.9301,95.9487,10327.0
2024-03-26 11:40:00,102.95,103.03,102.95,103.01,4756.0,95.9394,96.0139,95.9394,95.9953,4756.0
2024-03-26 11:45:00,103.01,103.08,102.97,103.07,9468.0,95.9953,96.0605,95.958,96.0512,9468.0
2024-03-26 11:50:00,103.07,103.08,102.99,102.99,7470.0,96.0512,96.0605,95.9767,95.9767,7470.0
2024-03-26 11:55:00,102.98,103.01,102.97,102.97,6667.0,95.9673,95.9953,95.958,95.958,6667.0
2024-03-26 12:00:00,102.97,102.97,102.9,102.94,17006.0,95.958,95.958,95.8928,95.9301,17006.0
2024-03-26 12:05:00,102.93,102.99,102.81,102.95,21649.0,95.9207,95.9767,95.8089,95.9394,21649.0
2024-03-26 12:10:00,102.95,103.08,102.93,103.05,12494.0,95.9394,96.0605,95.9207,96.0326,12494.0
2024-03-26 12:15:00,103.06,103.16,103.05,103.11,9734.0,96.0419,96.1351,96.0326,96.0885,9734.0
2024-03-26 12:20:00,103.13,103.2,103.08,103.09,12683.0,96.1071,96.1724,96.0605,96.0698,12683.0
2024-03-26 12:25:00,103.09,103.1,102.95,102.95,12028.0,96.0698,96.0792,95.9394,95.9394,12028.0
2024-03-26 12:30:00,102.95,102.98,102.9,102.95,8368.0,95.9394,95.9673,95.8928,95.9394,8368.0
2024-03-26 12:35:00,102.96,103.02,102.95,103.02,7475.0,95.9487,96.0046,95.9394,96.0046,7475.0
2024-03-26 12:40:00,103.0,103.02,102.97,103.02,7248.0,95.986,96.0046,95.958,96.0046,7248.0
2024-03-26 12:45:00,103.01,103.02,102.93,102.99,7061.0,95.9953,96.0046,95.9207,95.9767,7061.0
2024-03-26 12:50:00,102.97,103.04,102.95,102.98,10263.0,95.958,96.0233,95.9394,95.9673,10263.0
2024-03-26 12:55:00,102.95,102.97,102.85,102.85,8655.0,95.9394,95.958,95.8462,95.8462,8655.0
2024-03-26 13:00:00,102.84,102.91,102.83,102.86,8226.0,95.8369,95.9021,95.8276,95.8555,8226.0
2024-03-26 13:05:00,102.84,102.88,102.83,102.85,5024.0,95.8369,95.8741,95.8276,95.8462,5024.0
2024-03-26 13:10:00,102.84,102.91,102.81,102.81,6892.0,95.8369,95.9021,95.8089,95.8089,6892.0
2024-03-26 13:15:00,102.81,102.81,102.69,102.7,15047.0,95.8089,95.8089,95.6971,95.7064,15047.0
2024-03-26 13:20:00,102.71,102.71,102.66,102.68,6541.0,95.7157,95.7157,95.6691,95.6878,6541.0
2024-03-26 13:25:00,102.68,102.72,102.67,102.7,5000.0,95.6878,95.725,95.6784,95.7064,5000.0
2024-03-26 13:30:00,102.7,102.7,102.61,102.62,16164.0,95.7064,95.7064,95.6225,95.6319,16164.0
2024-03-26 13:35:00,102.61,102.68,102.58,102.58,8725.0,95.6225,95.6878,95.5946,95.5946,8725.0
2024-03-26 13:40:00,102.58,102.6,102.53,102.54,6759.0,95.5946,95.6132,95.548,95.5573,6759.0
2024-03-26 13:45:00,102.53,102.57,102.44,102.55,16951.0,95.548,95.5853,95.4641,95.5666,16951.0
2024-03-26 13:50:00,102.56,102.62,102.5,102.62,5334.0,95.5759,95.6319,95.52,95.6319,5334.0
2024-03-26 13:55:00,102.65,102.75,102.63,102.72,4132.0,95.6598,95.753,95.6412,95.725,4132.0
2024-03-26 14:00:00,102.74,102.88,102.73,102.86,14799.0,95.7437,95.8741,95.7344,95.8555,14799.0
2024-03-26 14:05:00,102.88,102.94,102.83,102.87,50595.0,95.8741,95.9301,95.8276,95.8648,50595.0
2024-03-26 14:10:00,102.88,102.88,102.81,102.82,34661.0,95.8741,95.8741,95.8089,95.8182,34661.0
2024-03-26 14:15:00,102.82,102.87,102.77,102.8,14069.0,95.8182,95.8648,95.7716,95.7996,14069.0
2024-03-26 14:20:00,102.78,102.95,102.78,102.93,35701.0,95.781,95.9394,95.781,95.9207,35701.0
2024-03-26 14:25:00,102.96,103.0,102.79,102.82,13141.0,95.9487,95.986,95.7903,95.8182,13141.0
2024-03-26 14:30:00,102.78,102.81,102.73,102.78,7461.0,95.781,95.8089,95.7344,95.781,7461.0
2024-03-26 14:35:00,102.8,102.81,102.64,102.64,10322.0,95.7996,95.8089,95.6505,95.6505,10322.0
2024-03-26 14:40:00,102.64,102.77,102.64,102.7,15294.0,95.6505,95.7716,95.6505,95.7064,15294.0
2024-03-26 14:45:00,102.71,102.73,102.66,102.68,7048.0,95.7157,95.7344,95.6691,95.6878,7048.0
2024-03-26 14:50:00,102.67,102.71,102.62,102.64,10386.0,95.6784,95.7157,95.6319,95.6505,10386.0
2024-03-26 14:55:00,102.64,102.65,102.55,102.55,7389.0,95.6505,95.6598,95.5666,95.5666,7389.0
2024-03-26 15:00:00,102.54,102.55,102.43,102.54,9585.0,95.5573,95.5666,95.4548,95.5573,9585.0
2024-03-26 15:05:00,102.53,102.84,102.51,102.84,11192.0,95.548,95.8369,95.5293,95.8369,11192.0
2024-03-26 15:10:00,102.86,103.0,102.83,102.83,40643.0,95.8555,95.986,95.8276,95.8276,40643.0
2024-03-26 15:15:00,102.84,102.84,102.64,102.66,39172.0,95.8369,95.8369,95.6505,95.6691,39172.0
2024-03-26 15:20:00,102.64,102.73,102.64,102.7,9620.0,95.6505,95.7344,95.6505,95.7064,9620.0
2024-03-26 15:25:00,102.71,102.78,102.65,102.69,12384.0,95.7157,95.781,95.6598,95.6971,12384.0
2024-03-26 15:30:00,102.68,102.69,102.53,102.58,12428.0,95.6878,95.6971,95.548,95.5946,12428.0
2024-03-26 15:35:00,102.59,102.62,102.55,102.56,8306.0,95.6039,95.6319,95.5666,95.5759,8306.0
2024-03-26 15:40:00,102.57,102.63,102.53,102.61,20679.0,95.5853,95.6412,95.548,95.6225,20679.0
2024-03-26 15:45:00,102.61,102.62,102.36,102.37,28174.0,95.6225,95.6319,95.3896,95.3989,28174.0
2024-03-26 15:50:00,102.37,102.43,102.19,102.26,227783.0,95.3989,95.4548,95.2311,95.2964,227783.0
2024-03-26 15:55:00,102.28,102.37,101.93,101.93,131775.0,95.315,95.3989,94.9888,94.9888,131775.0
2024-03-27 09:30:00,102.95,103.2,102.81,103.19,47081.0,95.9394,96.1724,95.8089,96.163,47081.0
2024-03-27 09:35:00,103.17,103.8,103.17,103.65,29592.0,96.1444,96.7315,96.1444,96.5917,29592.0
2024-03-27 09:40:00,103.59,103.62,103.46,103.48,19316.0,96.5358,96.5638,96.4147,96.4333,19316.0
2024-03-27 09:45:00,103.51,103.51,103.2,103.4,15461.0,96.4612,96.4612,96.1724,96.3587,15461.0
2024-03-27 09:50:00,103.35,103.56,103.34,103.49,16706.0,96.3121,96.5078,96.3028,96.4426,16706.0
2024-03-27 09:55:00,103.5,103.85,103.44,103.64,30796.0,96.4519,96.7781,96.396,96.5824,30796.0
2024-03-27 10:00:00,103.64,104.07,103.63,104.01,33934.0,96.5824,96.9831,96.5731,96.9272,33934.0
2024-03-27 10:05:00,104.0,104.13,103.95,103.95,12363.0,96.9179,97.039,96.8713,96.8713,12363.0
2024-03-27 10:10:00,104.08,104.14,103.85,103.87,59160.0,96.9924,97.0483,96.7781,96.7967,59160.0
2024-03-27 10:15:00,103.88,104.2,103.88,104.08,20527.0,96.8061,97.1043,96.8061,96.9924,20527.0
2024-03-27 10:20:00,104.1,104.14,103.94,104.07,13932.0,97.0111,97.0483,96.862,96.9831,13932.0
2024-03-27 10:25:00,104.1,104.31,104.02,104.31,8951.0,97.0111,97.2068,96.9365,97.2068,8951.0
2024-03-27 10:30:00,104.38,104.53,104.36,104.41,13646.0,97.272,97.4118,97.2534,97.3,13646.0
2024-03-27 10:35:00,104.47,104.61,104.4,104.44,13835.0,97.3559,97.4863,97.2906,97.3279,13835.0
2024-03-27 10:40:00,104.44,104.55,104.19,104.29,29617.0,97.3279,97.4304,97.0949,97.1881,29617.0
2024-03-27 10:45:00,104.32,104.51,104.15,104.51,11132.0,97.2161,97.3931,97.0577,97.3931,11132.0
2024-03-27 10:50:00,104.54,104.58,104.27,104.28,12123.0,97.4211,97.4584,97.1695,97.1788,12123.0
2024-03-27 10:55:00,104.28,104.56,104.24,104.54,20010.0,97.1788,97.4397,97.1415,97.4211,20010.0
2024-03-27 11:00:00,104.54,104.65,104.42,104.63,63735.0,97.4211,97.5236,97.3093,97.505,63735.0
2024-03-27 11:05:00,104.63,104.76,104.57,104.59,18791.0,97.505,97.6261,97.4491,97.4677,18791.0
2024-03-27 11:10:00,104.6,104.7,104.56,104.65,16779.0,97.477,97.5702,97.4397,97.5236,16779.0
2024-03-27 11:15:00,104.65,104.69,104.56,104.64,13550.0,97.5236,97.5609,97.4397,97.5143,13550.0
2024-03-27 11:20:00,104.64,104.93,104.64,104.91,71296.0,97.5143,97.7845,97.5143,97.7659,71296.0
2024-03-27 11:25:00,104.9,104.99,104.86,104.9,12154.0,97.7566,97.8405,97.7193,97.7566,12154.0
2024-03-27 11:30:00,104.9,104.98,104.87,104.87,6943.0,97.7566,97.8311,97.7286,97.7286,6943.0
2024-03-27 11:35:00,104.87,104.87,104.7,104.7,10763.0,97.7286,97.7286,97.5702,97.5702,10763.0
2024-03-27 11:40:00,104.7,104.7,104.53,104.63,8010.0,97.5702,97.5702,97.4118,97.505,8010.0
2024-03-27 11:45:00,104.64,104.66,104.5,104.51,9805.0,97.5143,97.5329,97.3838,97.3931,9805.0
2024-03-27 11:50:00,104.52,104.61,104.45,104.51,8539.0,97.4025,97.4863,97.3372,97.3931,8539.0
2024-03-27 11:55:00,104.52,104.53,104.45,104.51,4472.0,97.4025,97.4118,97.3372,97.3931,4472.0
2024-03-27 12:00:00,104.54,104.61,104.35,104.45,10403.0,97.4211,97.4863,97.244,97.3372,10403.0
2024-03-27 12:05:00,104.45,104.47,104.33,104.37,15868.0,97.3372,97.3559,97.2254,97.2627,15868.0
2024-03-27 12:10:00,104.35,104.49,104.34,104.45,7172.0,97.244,97.3745,97.2347,97.3372,7172.0
2024-03-27 12:15:00,104.45,104.64,104.43,104.64,14531.0,97.3372,97.5143,97.3186,97.5143,14531.0
2024-03-27 12:20:00,104.64,104.7,104.58,104.68,9397.0,97.5143,97.5702,97.4584,97.5516,9397.0
2024-03-27 12:25:00,104.67,104.8,104.67,104.8,4014.0,97.5423,97.6634,97.5423,97.6634,4014.0
2024-03-27 12:30:00,104.8,104.93,104.79,104.93,4187.0,97.6634,97.7845,97.6541,97.7845,4187.0
2024-03-27 12:35:00,104.95,104.95,104.82,104.88,7384.0,97.8032,97.8032,97.682,97.738,7384.0
2024-03-27 12:40:00,104.87,104.87,104.72,104.72,4740.0,97.7286,97.7286,97.5888,97.5888,4740.0
2024-03-27 12:45:00,104.74,104.79,104.64,104.68,7071.0,97.6075,97.6541,97.5143,97.5516,7071.0
2024-03-27 12:50:00,104.7,104.83,104.7,104.78,3410.0,97.5702,97.6914,97.5702,97.6448,3410.0
2024-03-27 12:55:00,104.75,104.82,104.65,104.67,9501.0,97.6168,97.682,97.5236,97.5423,9501.0
2024-03-27 13:00:00,104.67,104.8,104.67,104.78,1814.0,97.5423,97.6634,97.5423,97.6448,1814.0
2024-03-27 13:05:00,104.79,104.79,104.74,104.78,6318.0,97.6541,97.6541,97.6075,97.6448,6318.0
2024-03-27 13:10:00,104.77,104.79,104.74,104.78,4325.0,97.6354,97.6541,97.6075,97.6448,4325.0
2024-03-27 13:15:00,104.79,104.93,104.79,104.89,14155.0,97.6541,97.7845,97.6541,97.7473,14155.0
2024-03-27 13:20:00,104.88,104.91,104.83,104.87,5460.0,97.738,97.7659,97.6914,97.7286,5460.0
2024-03-27 13:25:00,104.88,104.94,104.83,104.88,4205.0,97.738,97.7939,97.6914,97.738,4205.0
2024-03-27 13:30:00,104.88,104.88,104.76,104.77,4389.0,97.738,97.738,97.6261,97.6354,4389.0
2024-03-27 13:35:00,104.77,104.91,104.75,104.84,3505.0,97.6354,97.7659,97.6168,97.7007,3505.0
2024-03-27 13:40:00,104.85,104.89,104.73,104.75,8653.0,97.71,97.7473,97.5982,97.6168,8653.0
2024-03-27 13:45:00,104.73,104.73,104.58,104.59,26025.0,97.5982,97.5982,97.4584,97.4677,26025.0
2024-03-27 13:50:00,104.6,104.64,104.46,104.56,8715.0,97.477,97.5143,97.3466,97.4397,8715.0
2024-03-27 13:55:00,104.54,104.54,104.44,104.53,7609.0,97.4211,97.4211,97.3279,97.4118,7609.0
2024-03-27 14:00:00,104.58,104.67,104.57,104.66,4984.0,97.4584,97.5423,97.4491,97.5329,4984.0
2024-03-27 14:05:00,104.7,104.8,104.62,104.8,10881.0,97.5702,97.6634,97.4957,97.6634,10881.0
2024-03-27 14:10:00,104.81,104.91,104.76,104.88,12267.0,97.6727,97.7659,97.6261,97.738,12267.0
2024-03-27 14:15:00,104.89,104.99,104.88,104.96,22144.0,97.7473,97.8405,97.738,97.8125,22144.0
2024-03-27 14:20:00,104.98,105.01,104.88,104.93,39002.0,97.8311,97.8591,97.738,97.7845,39002.0
2024-03-27 14:25:00,104.93,105.0,104.85,104.98,10754.0,97.7845,97.8498,97.71,97.8311,10754.0
2024-03-27 14:30:00,105.02,105.07,104.94,105.02,14718.0,97.8684,97.915,97.7939,97.8684,14718.0
2024-03-27 14:35:00,105.01,105.12,104.99,105.09,24141.0,97.8591,97.9616,97.8405,97.9337,24141.0
2024-03-27 14:40:00,105.09,105.09,104.97,104.97,9758.0,97.9337,97.9337,97.8218,97.8218,9758.0
2024-03-27 14:45:00,104.96,105.06,104.94,105.01,11052.0,97.8125,97.9057,97.7939,97.8591,11052.0
2024-03-27 14:50:00,105.02,105.1,104.97,105.04,12405.0,97.8684,97.943,97.8218,97.8871,12405.0
2024-03-27 14:55:00,105.05,105.21,105.04,105.2,9196.0,97.8964,98.0455,97.8871,98.0362,9196.0
2024-03-27 15:00:00,105.22,105.26,105.05,105.06,12641.0,98.0548,98.0921,97.8964,97.9057,12641.0
2024-03-27 15:05:00,105.06,105.1,104.98,105.06,19366.0,97.9057,97.943,97.8311,97.9057,19366.0
2024-03-27 15:10:00,105.05,105.07,104.96,105.01,11799.0,97.8964,97.915,97.8125,97.8591,11799.0
2024-03-27 15:15:00,105.01,105.1,104.96,105.09,14992.0,97.8591,97.943,97.8125,97.9337,14992.0
2024-03-27 15:20:00,105.09,105.16,105.02,105.16,17712.0,97.9337,97.9989,97.8684,97.9989,17712.0
2024-03-27 15:25:00,105.16,105.3,105.16,105.29,15197.0,97.9989,98.1294,97.9989,98.12,15197.0
2024-03-27 15:30:00,105.28,105.51,105.28,105.45,15405.0,98.1107,98.3251,98.1107,98.2691,15405.0
2024-03-27 15:35:00,105.46,105.59,105.4,105.57,22250.0,98.2785,98.3996,98.2225,98.381,22250.0
2024-03-27 15:40:00,105.56,105.68,105.54,105.68,29716.0,98.3716,98.4835,98.353,98.4835,29716.0
2024-03-27 15:45:00,105.66,105.72,105.4,105.45,35959.0,98.4648,98.5208,98.2225,98.2691,35959.0
2024-03-27 15:50:00,105.47,105.57,105.38,105.44,66633.0,98.2878,98.381,98.2039,98.2598,66633.0
2024-03-27 15:55:00,105.46,105.63,105.3,105.61,149141.0,98.2785,98.4369,98.1294,98.4182,149141.0
2024-03-28 09:30:00,105.9,106.39,105.8,106.39,36680.0,98.6885,99.1451,98.5953,99.1451,36680.0
2024-03-28 09:35:00,106.41,106.42,105.66,105.79,9544.0,99.1638,99.1731,98.4648,98.586,9544.0
2024-03-28 09:40:00,105.86,106.04,105.7,105.93,6839.0,98.6512,98.819,98.5021,98.7165,6839.0
2024-03-28 09:45:00,105.93,105.93,105.57,105.62,5142.0,98.7165,98.7165,98.381,98.4276,5142.0
2024-03-28 09:50:00,105.58,105.58,105.24,105.44,8345.0,98.3903,98.3903,98.0734,98.2598,8345.0
2024-03-28 09:55:00,105.38,105.73,105.29,105.64,16022.0,98.2039,98.5301,98.12,98.4462,16022.0
2024-03-28 10:00:00,105.7,105.97,105.69,105.77,21577.0,98.5021,98.7537,98.4928,98.5673,21577.0
2024-03-28 10:05:00,105.8,106.1,105.72,106.03,13292.0,98.5953,98.8749,98.5208,98.8096,13292.0
2024-03-28 10:10:00,106.07,106.37,106.01,106.31,5800.0,98.8469,99.1265,98.791,99.0706,5800.0
2024-03-28 10:15:00,106.31,106.34,106.01,106.04,10193.0,99.0706,99.0985,98.791,98.819,10193.0
2024-03-28 10:20:00,106.04,106.36,106.02,106.32,10003.0,98.819,99.1172,98.8003,99.0799,10003.0
2024-03-28 10:25:00,106.29,106.48,106.28,106.48,4802.0,99.0519,99.229,99.0426,99.229,4802.0
2024-03-28 10:30:00,106.52,106.52,106.27,106.34,8183.0,99.2663,99.2663,99.0333,99.0985,8183.0
2024-03-28 10:35:00,106.37,106.4,106.23,106.4,6258.0,99.1265,99.1544,98.996,99.1544,6258.0
2024-03-28 10:40:00,106.34,106.38,106.1,106.1,9626.0,99.0985,99.1358,98.8749,98.8749,9626.0
2024-03-28 10:45:00,106.13,106.28,106.13,106.17,7824.0,98.9028,99.0426,98.9028,98.9401,7824.0
2024-03-28 10:50:00,106.2,106.2,106.02,106.03,5105.0,98.9681,98.9681,98.8003,98.8096,5105.0
2024-03-28 10:55:00,106.04,106.16,105.99,106.07,23435.0,98.819,98.9308,98.7724,98.8469,23435.0
2024-03-28 11:00:00,106.12,106.16,106.03,106.15,15527.0,98.8935,98.9308,98.8096,98.9215,15527.0
2024-03-28 11:05:00,106.19,106.2,106.05,106.1,9005.0,98.9587,98.9681,98.8283,98.8749,9005.0
2024-03-28 11:10:00,106.12,106.14,106.04,106.11,8715.0,98.8935,98.9122,98.819,98.8842,8715.0
2024-03-28 11:15:00,106.12,106.15,106.02,106.04,12592.0,98.8935,98.9215,98.8003,98.819,12592.0
2024-03-28 11:20:00,106.05,106.05,105.82,106.03,9503.0,98.8283,98.8283,98.6139,98.8096,9503.0
2024-03-28 11:25:00,106.01,106.04,105.82,105.97,13024.0,98.791,98.819,98.6139,98.7537,13024.0
2024-03-28 11:30:00,106.01,106.08,105.95,106.08,8069.0,98.791,98.8562,98.7351,98.8562,8069.0
2024-03-28 11:35:00,106.1,106.14,106.0,106.08,19752.0,98.8749,98.9122,98.7817,98.8562,19752.0
2024-03-28 11:40:00,106.11,106.21,106.08,106.13,9869.0,98.8842,98.9774,98.8562,98.9028,9869.0
2024-03-28 11:45:00,106.14,106.14,106.03,106.1,4494.0,98.9122,98.9122,98.8096,98.8749,4494.0
2024-03-28 11:50:00,106.11,106.15,106.05,106.1,5528.0,98.8842,98.9215,98.8283,98.8749,5528.0
2024-03-28 11:55:00,106.1,106.1,106.0,106.04,6972.0,98.8749,98.8749,98.7817,98.819,6972.0
2024-03-28 12:00:00,106.02,106.05,105.96,106.01,7468.0,98.8003,98.8283,98.7444,98.791,7468.0
2024-03-28 12:05:00,106.02,106.11,105.91,105.93,6369.0,98.8003,98.8842,98.6978,98.7165,6369.0
2024-03-28 12:10:00,105.9,105.91,105.74,105.74,7359.0,98.6885,98.6978,98.5394,98.5394,7359.0
2024-03-28 12:15:00,105.71,105.76,105.58,105.6,12686.0,98.5114,98.558,98.3903,98.4089,12686.0
2024-03-28 12:20:00,105.61,105.77,105.6,105.73,8396.0,98.4182,98.5673,98.4089,98.5301,8396.0
2024-03-28 12:25:00,105.69,105.86,105.66,105.73,13041.0,98.4928,98.6512,98.4648,98.5301,13041.0
2024-03-28 12:30:00,105.73,105.77,105.7,105.73,5721.0,98.5301,98.5673,98.5021,98.5301,5721.0
2024-03-28 12:35:00,105.73,105.9,105.73,105.86,6075.0,98.5301,98.6885,98.5301,98.6512,6075.0
2024-03-28 12:40:00,105.84,105.86,105.73,105.73,6793.0,98.6326,98.6512,98.5301,98.5301,6793.0
2024-03-28 12:45:00,105.74,105.75,105.65,105.69,3403.0,98.5394,98.5487,98.4555,98.4928,3403.0
2024-03-28 12:50:00,105.65,105.67,105.58,105.66,3562.0,98.4555,98.4742,98.3903,98.4648,3562.0
2024-03-28 12:55:00,105.67,105.72,105.59,105.62,5989.0,98.4742,98.5208,98.3996,98.4276,5989.0
2024-03-28 13:00:00,105.62,105.7,105.57,105.7,3686.0,98.4276,98.5021,98.381,98.5021,3686.0
2024-03-28 13:05:00,105.69,105.79,105.65,105.73,19134.0,98.4928,98.586,98.4555,98.5301,19134.0
2024-03-28 13:10:00,105.75,105.89,105.75,105.82,4517.0,98.5487,98.6792,98.5487,98.6139,4517.0
2024-03-28 13:15:00,105.8,105.86,105.8,105.81,2779.0,98.5953,98.6512,98.5953,98.6046,2779.0
2024-03-28 13:20:00,105.81,105.86,105.78,105.83,6500.0,98.6046,98.6512,98.5767,98.6233,6500.0
2024-03-28 13:25:00,105.81,105.82,105.67,105.7,4012.0,98.6046,98.6139,98.4742,98.5021,4012.0
2024-03-28 13:30:00,105.68,105.7,105.63,105.63,5161.0,98.4835,98.5021,98.4369,98.4369,5161.0
2024-03-28 13:35:00,105.64,105.67,105.56,105.66,3576.0,98.4462,98.4742,98.3716,98.4648,3576.0
2024-03-28 13:40:00,105.65,105.68,105.62,105.63,4445.0,98.4555,98.4835,98.4276,98.4369,4445.0
2024-03-28 13:45:00,105.61,105.72,105.6,105.71,4694.0,98.4182,98.5208,98.4089,98.5114,4694.0
2024-03-28 13:50:00,105.7,105.7,105.59,105.59,4340.0,98.5021,98.5021,98.3996,98.3996,4340.0
2024-03-28 13:55:00,105.58,105.75,105.57,105.75,3320.0,98.3903,98.5487,98.381,98.5487,3320.0
2024-03-28 14:00:00,105.73,105.88,105.72,105.84,12794.0,98.5301,98.6699,98.5208,98.6326,12794.0
2024-03-28 14:05:00,105.86,106.0,105.84,106.0,5880.0,98.6512,98.7817,98.6326,98.7817,5880.0
2024-03-28 14:10:00,106.0,106.04,105.98,106.02,2829.0,98.7817,98.819,98.763,98.8003,2829.0
2024-03-28 14:15:00,105.99,106.06,105.95,105.96,6551.0,98.7724,98.8376,98.7351,98.7444,6551.0
2024-03-28 14:20:00,105.97,106.05,105.92,106.05,3272.0,98.7537,98.8283,98.7071,98.8283,3272.0
2024-03-28 14:25:00,106.03,106.08,105.98,106.05,4162.0,98.8096,98.8562,98.763,98.8283,4162.0
2024-03-28 14:30:00,106.01,106.06,105.9,105.95,3890.0,98.791,98.8376,98.6885,98.7351,3890.0
2024-03-28 14:35:00,105.95,106.02,105.85,105.88,9000.0,98.7351,98.8003,98.6419,98.6699,9000.0
2024-03-28 14:40:00,105.84,105.86,105.75,105.76,4724.0,98.6326,98.6512,98.5487,98.558,4724.0
2024-03-28 14:45:00,105.75,105.81,105.75,105.79,18021.0,98.5487,98.6046,98.5487,98.586,18021.0
2024-03-28 14:50:00,105.77,105.83,105.7,105.83,21966.0,98.5673,98.6233,98.5021,98.6233,21966.0
2024-03-28 14:55:00,105.83,105.83,105.69,105.78,14350.0,98.6233,98.6233,98.4928,98.5767,14350.0
2024-03-28 15:00:00,105.77,105.88,105.58,105.58,6060.0,98.5673,98.6699,98.3903,98.3903,6060.0
2024-03-28 15:05:00,105.6,105.7,105.53,105.69,13282.0,98.4089,98.5021,98.3437,98.4928,13282.0
2024-03-28 15:10:00,105.67,105.72,105.59,105.61,25678.0,98.4742,98.5208,98.3996,98.4182,25678.0
2024-03-28 15:15:00,105.64,105.7,105.56,105.62,17317.0,98.4462,98.5021,98.3716,98.4276,17317.0
2024-03-28 15:20:00,105.6,105.79,105.6,105.79,5871.0,98.4089,98.586,98.4089,98.586,5871.0
2024-03-28 15:25:00,105.86,105.9,105.81,105.89,7373.0,98.6512,98.6885,98.6046,98.6792,7373.0
2024-03-28 15:30:00,105.89,105.96,105.67,105.67,10108.0,98.6792,98.7444,98.4742,98.4742,10108.0
2024-03-28 15:35:00,105.67,105.67,105.47,105.47,13015.0,98.4742,98.4742,98.2878,98.2878,13015.0
2024-03-28 15:40:00,105.47,105.55,105.41,105.46,11936.0,98.2878,98.3623,98.2319,98.2785,11936.0
2024-03-28 15:45:00,105.45,105.59,105.34,105.4,64712.0,98.2691,98.3996,98.1666,98.2225,64712.0
2024-03-28 15:50:00,105.37,105.73,105.36,105.73,35426.0,98.1946,98.5301,98.1853,98.5301,35426.0
2024-03-28 15:55:00,105.76,105.97,105.56,105.8,147186.0,98.558,98.7537,98.3716,98.5953,147186.0
2024-04-01 09:30:00,105.57,105.69,105.03,105.12,31062.0,98.381,98.4928,97.8777,97.9616,31062.0
2024-04-01 09:35:00,105.02,105.06,104.7,104.81,10273.0,97.8684,97.9057,97.5702,97.6727,10273.0
2024-04-01 09:40:00,104.81,105.07,104.58,104.61,45016.0,97.6727,97.915,97.4584,97.4863,45016.0
2024-04-01 09:45:00,104.69,104.86,104.59,104.81,14877.0,97.5609,97.7193,97.4677,97.6727,14877.0
2024-04-01 09:50:00,104.81,105.08,104.73,104.95,11841.0,97.6727,97.9243,97.5982,97.8032,11841.0
2024-04-01 09:55:00,104.95,105.03,104.81,104.97,9775.0,97.8032,97.8777,97.6727,97.8218,9775.0
2024-04-01 10:00:00,104.92,104.97,104.63,104.63,14206.0,97.7752,97.8218,97.505,97.505,14206.0
2024-04-01 10:05:00,104.59,104.67,104.21,104.33,17088.0,97.4677,97.5423,97.1136,97.2254,17088.0
2024-04-01 10:10:00,104.3,104.41,104.13,104.39,8487.0,97.1975,97.3,97.039,97.2813,8487.0
2024-04-01 10:15:00,104.37,104.39,104.15,104.36,13970.0,97.2627,97.2813,97.0577,97.2534,13970.0
2024-04-01 10:20:00,104.3,104.4,104.17,104.23,12801.0,97.1975,97.2906,97.0763,97.1322,12801.0
2024-04-01 10:25:00,104.19,104.19,103.76,103.89,13511.0,97.0949,97.0949,96.6942,96.8154,13511.0
2024-04-01 10:30:00,103.92,103.95,103.78,103.84,6200.0,96.8433,96.8713,96.7129,96.7688,6200.0
2024-04-01 10:35:00,103.84,104.14,103.79,104.14,11608.0,96.7688,97.0483,96.7222,97.0483,11608.0
2024-04-01 10:40:00,104.18,104.32,104.07,104.32,6939.0,97.0856,97.2161,96.9831,97.2161,6939.0
2024-04-01 10:45:00,104.32,104.38,104.18,104.33,14955.0,97.2161,97.272,97.0856,97.2254,14955.0
2024-04-01 10:50:00,104.35,104.49,104.33,104.42,4630.0,97.244,97.3745,97.2254,97.3093,4630.0
2024-04-01 10:55:00,104.42,104.46,104.27,104.27,4840.0,97.3093,97.3466,97.1695,97.1695,4840.0
2024-04-01 11:00:00,104.26,104.29,104.16,104.18,10956.0,97.1602,97.1881,97.067,97.0856,10956.0
2024-04-01 11:05:00,104.18,104.27,104.17,104.19,8041.0,97.0856,97.1695,97.0763,97.0949,8041.0
2024-04-01 11:10:00,104.23,104.28,104.17,104.25,5582.0,97.1322,97.1788,97.0763,97.1509,5582.0
2024-04-01 11:15:00,104.23,104.26,104.17,104.2,6173.0,97.1322,97.1602,97.0763,97.1043,6173.0
2024-04-01 11:20:00,104.2,104.25,104.17,104.2,11816.0,97.1043,97.1509,97.0763,97.1043,11816.0
2024-04-01 11:25:00,104.22,104.22,104.05,104.14,19291.0,97.1229,97.1229,96.9645,97.0483,19291.0
2024-04-01 11:30:00,104.14,104.2,103.89,103.95,17752.0,97.0483,97.1043,96.8154,96.8713,17752.0
2024-04-01 11:35:00,103.91,104.11,103.84,104.09,8430.0,96.834,97.0204,96.7688,97.0018,8430.0
2024-04-01 11:40:00,104.07,104.07,103.99,104.02,5769.0,96.9831,96.9831,96.9086,96.9365,5769.0
2024-04-01 11:45:00,104.04,104.1,104.02,104.05,2613.0,96.9552,97.0111,96.9365,96.9645,2613.0
2024-04-01 11:50:00,104.09,104.17,104.08,104.17,3525.0,97.0018,97.0763,96.9924,97.0763,3525.0
2024-04-01 11:55:00,104.19,104.22,104.03,104.08,19281.0,97.0949,97.1229,96.9458,96.9924,19281.0
2024-04-01 12:00:00,104.05,104.07,103.98,104.05,6314.0,96.9645,96.9831,96.8992,96.9645,6314.0
2024-04-01 12:05:00,104.04,104.04,103.97,104.0,7275.0,96.9552,96.9552,96.8899,96.9179,7275.0
2024-04-01 12:10:00,104.0,104.12,103.97,104.09,8050.0,96.9179,97.0297,96.8899,97.0018,8050.0
2024-04-01 12:15:00,104.08,104.09,103.95,103.95,8871.0,96.9924,97.0018,96.8713,96.8713,8871.0
2024-04-01 12:20:00,103.97,104.05,103.94,104.04,16110.0,96.8899,96.9645,96.862,96.9552,16110.0
2024-04-01 12:25:00,104.05,104.11,104.02,104.09,7382.0,96.9645,97.0204,96.9365,97.0018,7382.0
2024-04-01 12:30:00,104.09,104.12,104.03,104.03,4840.0,97.0018,97.0297,96.9458,96.9458,4840.0
2024-04-01 12:35:00,104.04,104.13,104.04,104.11,2516.0,96.9552,97.039,96.9552,97.0204,2516.0
2024-04-01 12:40:00,104.11,104.13,104.04,104.05,8273.0,97.0204,97.039,96.9552,96.9645,8273.0
2024-04-01 12:45:00,104.06,104.09,104.02,104.05,3244.0,96.9738,97.0018,96.9365,96.9645,3244.0
2024-04-01 12:50:00,104.02,104.11,104.02,104.07,40179.0,96.9365,97.0204,96.9365,96.9831,40179.0
2024-04-01 12:55:00,104.09,104.12,104.06,104.08,9688.0,97.0018,97.0297,96.9738,96.9924,9688.0
2024-04-01 13:00:00,104.08,104.08,103.97,103.98,4279.0,96.9924,96.9924,96.8899,96.8992,4279.0
2024-04-01 13:05:00,104.0,104.1,103.99,104.06,3619.0,96.9179,97.0111,96.9086,96.9738,3619.0
2024-04-01 13:10:00,104.05,104.13,104.04,104.05,3211.0,96.9645,97.039,96.9552,96.9645,3211.0
2024-04-01 13:15:00,103.99,103.99,103.77,103.79,3776.0,96.9086,96.9086,96.7035,96.7222,3776.0
2024-04-01 13:20:00,103.79,103.86,103.76,103.86,9515.0,96.7222,96.7874,96.6942,96.7874,9515.0
2024-04-01 13:25:00,103.85,103.92,103.81,103.91,7499.0,96.7781,96.8433,96.7408,96.834,7499.0
2024-04-01 13:30:00,103.9,103.97,103.85,103.97,4691.0,96.8247,96.8899,96.7781,96.8899,4691.0
2024-04-01 13:35:00,103.98,104.07,103.95,104.0,5562.0,96.8992,96.9831,96.8713,96.9179,5562.0
2024-04-01 13:40:00,104.02,104.06,103.98,103.98,12713.0,96.9365,96.9738,96.8992,96.8992,12713.0
2024-04-01 13:45:00,104.01,104.09,103.96,104.01,10103.0,96.9272,97.0018,96.8806,96.9272,10103.0
2024-04-01 13:50:00,104.01,104.13,103.99,104.12,6472.0,96.9272,97.039,96.9086,97.0297,6472.0
2024-04-01 13:55:00,104.14,104.18,104.14,104.16,2381.0,97.0483,97.0856,97.0483,97.067,2381.0
2024-04-01 14:00:00,104.16,104.16,104.04,104.06,9166.0,97.067,97.067,96.9552,96.9738,9166.0
2024-04-01 14:05:00,104.04,104.13,104.04,104.1,4824.0,96.9552,97.039,96.9552,97.0111,4824.0
2024-04-01 14:10:00,104.1,104.13,104.05,104.11,8729.0,97.0111,97.039,96.9645,97.0204,8729.0
2024-04-01 14:15:00,104.08,104.25,104.07,104.25,7827.0,96.9924,97.1509,96.9831,97.1509,7827.0
2024-04-01 14:20:00,104.25,104.36,104.25,104.3,8004.0,97.1509,97.2534,97.1509,97.1975,8004.0
2024-04-01 14:25:00,104.31,104.32,104.18,104.22,22809.0,97.2068,97.2161,97.0856,97.1229,22809.0
2024-04-01 14:30:00,104.24,104.28,104.21,104.26,14046.0,97.1415,97.1788,97.1136,97.1602,14046.0
2024-04-01 14:35:00,104.27,104.38,104.26,104.38,11394.0,97.1695,97.272,97.1602,97.272,11394.0
2024-04-01 14:40:00,104.36,104.48,104.32,104.48,8960.0,97.2534,97.3652,97.2161,97.3652,8960.0
2024-04-01 14:45:00,104.51,104.58,104.51,104.54,9136.0,97.3931,97.4584,97.3931,97.4211,9136.0
2024-04-01 14:50:00,104.56,104.59,104.45,104.5,7117.0,97.4397,97.4677,97.3372,97.3838,7117.0
2024-04-01 14:55:00,104.5,104.52,104.37,104.45,13314.0,97.3838,97.4025,97.2627,97.3372,13314.0
2024-04-01 15:00:00,104.45,104.5,104.42,104.45,9821.0,97.3372,97.3838,97.3093,97.3372,9821.0
2024-04-01 15:05:00,104.48,104.56,104.32,104.33,54282.0,97.3652,97.4397,97.2161,97.2254,54282.0
2024-04-01 15:10:00,104.34,104.5,104.33,104.39,18169.0,97.2347,97.3838,97.2254,97.2813,18169.0
2024-04-01 15:15:00,104.4,104.57,104.37,104.37,21819.0,97.2906,97.4491,97.2627,97.2627,21819.0
2024-04-01 15:20:00,104.33,104.42,104.29,104.35,34479.0,97.2254,97.3093,97.1881,97.244,34479.0
2024-04-01 15:25:00,104.34,104.44,104.27,104.27,32260.0,97.2347,97.3279,97.1695,97.1695,32260.0
2024-04-01 15:30:00,104.26,104.4,104.23,104.36,19985.0,97.1602,97.2906,97.1322,97.2534,19985.0
2024-04-01 15:35:00,104.36,104.4,104.33,104.37,30802.0,97.2534,97.2906,97.2254,97.2627,30802.0
2024-04-01 15:40:00,104.36,104.58,104.36,104.4,30113.0,97.2534,97.4584,97.2534,97.2906,30113.0
2024-04-01 15:45:00,104.38,104.38,104.16,104.18,57521.0,97.272,97.272,97.067,97.0856,57521.0
2024-04-01 15:50:00,104.19,104.54,104.17,104.53,64000.0,97.0949,97.4211,97.0763,97.4118,64000.0
2024-04-01 15:55:00,104.52,104.52,104.23,104.23,168654.0,97.4025,97.4025,97.1322,97.1322,168654.0
2024-04-02 09:30:00,103.44,103.44,103.13,103.26,38181.0,96.396,96.396,96.1071,96.2283,38181.0
2024-04-02 09:35:00,103.26,103.26,103.0,103.24,12334.0,96.2283,96.2283,95.986,96.2096,12334.0
2024-04-02 09:40:00,103.24,103.42,103.22,103.36,8344.0,96.2096,96.3774,96.191,96.3215,8344.0
2024-04-02 09:45:00,103.38,103.76,103.26,103.73,18861.0,96.3401,96.6942,96.2283,96.6663,18861.0
2024-04-02 09:50:00,103.75,103.75,103.23,103.48,7903.0,96.6849,96.6849,96.2003,96.4333,7903.0
2024-04-02 09:55:00,103.48,103.48,103.24,103.3,4436.0,96.4333,96.4333,96.2096,96.2655,4436.0
2024-04-02 10:00:00,103.26,103.42,103.18,103.29,15682.0,96.2283,96.3774,96.1537,96.2562,15682.0
2024-04-02 10:05:00,103.27,103.32,103.18,103.21,6775.0,96.2376,96.2842,96.1537,96.1817,6775.0
2024-04-02 10:10:00,103.19,103.24,103.06,103.18,4807.0,96.163,96.2096,96.0419,96.1537,4807.0
2024-04-02 10:15:00,103.19,103.23,103.05,103.06,15937.0,96.163,96.2003,96.0326,96.0419,15937.0
2024-04-02 10:20:00,103.06,103.29,103.03,103.24,5028.0,96.0419,96.2562,96.0139,96.2096,5028.0
2024-04-02 10:25:00,103.28,103.35,103.26,103.29,4039.0,96.2469,96.3121,96.2283,96.2562,4039.0
2024-04-02 10:30:00,103.29,103.36,103.21,103.27,4155.0,96.2562,96.3215,96.1817,96.2376,4155.0
2024-04-02 10:35:00,103.25,103.5,103.25,103.5,8517.0,96.219,96.4519,96.219,96.4519,8517.0
2024-04-02 10:40:00,103.5,103.5,103.41,103.41,14422.0,96.4519,96.4519,96.3681,96.3681,14422.0
2024-04-02 10:45:00,103.42,103.42,103.2,103.22,6835.0,96.3774,96.3774,96.1724,96.191,6835.0
2024-04-02 10:50:00,103.2,103.37,103.2,103.29,4438.0,96.1724,96.3308,96.1724,96.2562,4438.0
2024-04-02 10:55:00,103.28,103.41,103.2,103.4,9456.0,96.2469,96.3681,96.1724,96.3587,9456.0
2024-04-02 11:00:00,103.35,103.56,103.34,103.5,24646.0,96.3121,96.5078,96.3028,96.4519,24646.0
2024-04-02 11:05:00,103.49,103.53,103.41,103.44,6890.0,96.4426,96.4799,96.3681,96.396,6890.0
2024-04-02 11:10:00,103.39,103.54,103.39,103.45,6451.0,96.3494,96.4892,96.3494,96.4053,6451.0
2024-04-02 11:15:00,103.46,103.52,103.32,103.4,11837.0,96.4147,96.4706,96.2842,96.3587,11837.0
2024-04-02 11:20:00,103.4,103.48,103.37,103.41,5326.0,96.3587,96.4333,96.3308,96.3681,5326.0
2024-04-02 11:25:00,103.4,103.47,103.38,103.44,4288.0,96.3587,96.424,96.3401,96.396,4288.0
2024-04-02 11:30:00,103.42,103.6,103.41,103.52,7513.0,96.3774,96.5451,96.3681,96.4706,7513.0
2024-04-02 11:35:00,103.54,103.64,103.43,103.43,10379.0,96.4892,96.5824,96.3867,96.3867,10379.0
2024-04-02 11:40:00,103.42,103.44,103.34,103.38,14521.0,96.3774,96.396,96.3028,96.3401,14521.0
2024-04-02 11:45:00,103.38,103.41,103.13,103.13,16109.0,96.3401,96.3681,96.1071,96.1071,16109.0
2024-04-02 11:50:00,103.1,103.29,103.1,103.29,10299.0,96.0792,96.2562,96.0792,96.2562,10299.0
2024-04-02 11:55:00,103.29,103.46,103.28,103.35,12763.0,96.2562,96.4147,96.2469,96.3121,12763.0
2024-04-02 12:00:00,103.37,103.43,103.37,103.4,4141.0,96.3308,96.3867,96.3308,96.3587,4141.0
2024-04-02 12:05:00,103.42,103.42,103.33,103.37,5272.0,96.3774,96.3774,96.2935,96.3308,5272.0
2024-04-02 12:10:00,103.38,103.4,103.33,103.38,5308.0,96.3401,96.3587,96.2935,96.3401,5308.0
2024-04-02 12:15:00,103.4,103.46,103.39,103.45,3186.0,96.3587,96.4147,96.3494,96.4053,3186.0
2024-04-02 12:20:00,103.45,103.5,103.42,103.45,5237.0,96.4053,96.4519,96.3774,96.4053,5237.0
2024-04-02 12:25:00,103.44,103.48,103.24,103.26,8311.0,96.396,96.4333,96.2096,96.2283,8311.0
2024-04-02 12:30:00,103.24,103.24,103.14,103.23,8774.0,96.2096,96.2096,96.1164,96.2003,8774.0
2024-04-02 12:35:00,103.23,103.27,103.13,103.17,24841.0,96.2003,96.2376,96.1071,96.1444,24841.0
2024-04-02 12:40:00,103.17,103.17,103.08,103.11,5789.0,96.1444,96.1444,96.0605,96.0885,5789.0
2024-04-02 12:45:00,103.09,103.16,103.07,103.15,12692.0,96.0698,96.1351,96.0512,96.1258,12692.0
2024-04-02 12:50:00,103.17,103.19,103.04,103.05,16393.0,96.1444,96.163,96.0233,96.0326,16393.0
2024-04-02 12:55:00,103.07,103.08,102.97,103.04,11508.0,96.0512,96.0605,95.958,96.0233,11508.0
2024-04-02 13:00:00,103.04,103.1,103.01,103.03,8262.0,96.0233,96.0792,95.9953,96.0139,8262.0
2024-04-02 13:05:00,103.02,103.18,103.02,103.18,9660.0,96.0046,96.1537,96.0046,96.1537,9660.0
2024-04-02 13:10:00,103.18,103.2,103.14,103.16,7807.0,96.1537,96.1724,96.1164,96.1351,7807.0
2024-04-02 13:15:00,103.15,103.18,103.13,103.13,9674.0,96.1258,96.1537,96.1071,96.1071,9674.0
2024-04-02 13:20:00,103.15,103.17,103.08,103.09,6509.0,96.1258,96.1444,96.0605,96.0698,6509.0
2024-04-02 13:25:00,103.08,103.12,103.08,103.09,7173.0,96.0605,96.0978,96.0605,96.0698,7173.0
2024-04-02 13:30:00,103.08,103.09,102.99,103.01,11007.0,96.0605,96.0698,95.9767,95.9953,11007.0
2024-04-02 13:35:00,103.02,103.04,102.96,102.97,12746.0,96.0046,96.0233,95.9487,95.958,12746.0
2024-04-02 13:40:00,102.95,103.05,102.91,103.05,6337.0,95.9394,96.0326,95.9021,96.0326,6337.0
2024-04-02 13:45:00,103.06,103.12,103.05,103.09,6635.0,96.0419,96.0978,96.0326,96.0698,6635.0
2024-04-02 13:50:00,103.1,103.15,103.06,103.11,31985.0,96.0792,96.1258,96.0419,96.0885,31985.0
2024-04-02 13:55:00,103.11,103.17,103.06,103.13,7439.0,96.0885,96.1444,96.0419,96.1071,7439.0
2024-04-02 14:00:00,103.14,103.14,103.05,103.05,5676.0,96.1164,96.1164,96.0326,96.0326,5676.0
2024-04-02 14:05:00,103.07,103.13,103.05,103.12,6246.0,96.0512,96.1071,96.0326,96.0978,6246.0
2024-04-02 14:10:00,103.12,103.21,103.12,103.2,7294.0,96.0978,96.1817,96.0978,96.1724,7294.0
2024-04-02 14:15:00,103.2,103.24,103.17,103.22,6190.0,96.1724,96.2096,96.1444,96.191,6190.0
2024-04-02 14:20:00,103.23,103.25,103.18,103.25,4397.0,96.2003,96.219,96.1537,96.219,4397.0
2024-04-02 14:25:00,103.25,103.26,103.09,103.09,11604.0,96.219,96.2283,96.0698,96.0698,11604.0
2024-04-02 14:30:00,103.07,103.16,103.07,103.09,7998.0,96.0512,96.1351,96.0512,96.0698,7998.0
2024-04-02 14:35:00,103.09,103.09,102.9,102.93,23783.0,96.0698,96.0698,95.8928,95.9207,23783.0
2024-04-02 14:40:00,102.93,103.08,102.92,102.99,39734.0,95.9207,96.0605,95.9114,95.9767,39734.0
2024-04-02 14:45:00,102.99,103.0,102.93,102.96,16953.0,95.9767,95.986,95.9207,95.9487,16953.0
2024-04-02 14:50:00,102.96,103.04,102.96,103.0,19024.0,95.9487,96.0233,95.9487,95.986,19024.0
2024-04-02 14:55:00,103.01,103.03,102.86,102.9,14969.0,95.9953,96.0139,95.8555,95.8928,14969.0
2024-04-02 15:00:00,102.89,102.97,102.86,102.96,10180.0,95.8835,95.958,95.8555,95.9487,10180.0
2024-04-02 15:05:00,102.95,103.03,102.94,102.95,11914.0,95.9394,96.0139,95.9301,95.9394,11914.0
2024-04-02 15:10:00,102.94,102.98,102.91,102.93,13700.0,95.9301,95.9673,95.9021,95.9207,13700.0
2024-04-02 15:15:00,102.93,103.0,102.9,102.97,14655.0,95.9207,95.986,95.8928,95.958,14655.0
2024-04-02 15:20:00,102.98,103.08,102.97,103.05,18167.0,95.9673,96.0605,95.958,96.0326,18167.0
2024-04-02 15:25:00,103.05,103.07,103.03,103.04,13356.0,96.0326,96.0512,96.0139,96.0233,13356.0
2024-04-02 15:30:00,103.05,103.08,103.0,103.08,18969.0,96.0326,96.0605,95.986,96.0605,18969.0
2024-04-02 15:35:00,103.07,103.17,103.06,103.13,27485.0,96.0512,96.1444,96.0419,96.1071,27485.0
2024-04-02 15:40:00,103.14,103.2,103.14,103.17,30190.0,96.1164,96.1724,96.1164,96.1444,30190.0
2024-04-02 15:45:00,103.16,103.16,103.04,103.07,42907.0,96.1351,96.1351,96.0233,96.0512,42907.0
2024-04-02 15:50:00,103.08,103.08,102.98,103.01,106828.0,96.0605,96.0605,95.9673,95.9953,106828.0
2024-04-02 15:55:00,103.01,103.12,102.8,102.87,262296.0,95.9953,96.0978,95.7996,95.8648,262296.0
2024-04-03 09:30:00,102.32,102.58,101.88,102.17,66967.0,95.3523,95.5946,94.9422,95.2125,66967.0
2024-04-03 09:35:00,102.14,102.21,101.87,102.07,9165.0,95.1845,95.2498,94.9329,95.1193,9165.0
2024-04-03 09:40:00,102.09,102.15,101.87,101.89,8081.0,95.1379,95.1939,94.9329,94.9516,8081.0
2024-04-03 09:45:00,101.96,102.05,101.63,101.75,17304.0,95.0168,95.1007,94.7093,94.8211,17304.0
2024-04-03 09:50:00,101.8,101.85,101.55,101.55,9064.0,94.8677,94.9143,94.6347,94.6347,9064.0
2024-04-03 09:55:00,101.57,101.72,101.5,101.72,30875.0,94.6534,94.7931,94.5881,94.7931,30875.0
2024-04-03 10:00:00,101.76,102.05,101.76,101.97,19598.0,94.8304,95.1007,94.8304,95.0261,19598.0
2024-04-03 10:05:00,101.96,102.2,101.84,102.15,71715.0,95.0168,95.2405,94.905,95.1939,71715.0
2024-04-03 10:10:00,102.14,102.44,102.09,102.38,47924.0,95.1845,95.4641,95.1379,95.4082,47924.0
2024-04-03 10:15:00,102.41,102.41,102.13,102.13,16474.0,95.4362,95.4362,95.1752,95.1752,16474.0
2024-04-03 10:20:00,102.12,102.2,102.07,102.09,5836.0,95.1659,95.2405,95.1193,95.1379,5836.0
2024-04-03 10:25:00,102.07,102.11,101.89,101.93,12098.0,95.1193,95.1566,94.9516,94.9888,12098.0
2024-04-03 10:30:00,101.94,101.97,101.76,101.76,16982.0,94.9982,95.0261,94.8304,94.8304,16982.0
2024-04-03 10:35:00,101.74,101.77,101.51,101.63,18989.0,94.8118,94.8397,94.5974,94.7093,18989.0
2024-04-03 10:40:00,101.65,101.69,101.45,101.57,19778.0,94.7279,94.7652,94.5415,94.6534,19778.0
2024-04-03 10:45:00,101.6,101.68,101.52,101.52,18915.0,94.6813,94.7559,94.6068,94.6068,18915.0
2024-04-03 10:50:00,101.51,101.63,101.5,101.53,35946.0,94.5974,94.7093,94.5881,94.6161,35946.0
2024-04-03 10:55:00,101.55,101.55,101.39,101.39,15192.0,94.6347,94.6347,94.4856,94.4856,15192.0
2024-04-03 11:00:00,101.33,101.42,101.31,101.42,14239.0,94.4297,94.5136,94.4111,94.5136,14239.0
2024-04-03 11:05:00,101.41,101.41,101.31,101.35,6104.0,94.5043,94.5043,94.4111,94.4483,6104.0
2024-04-03 11:10:00,101.39,101.41,101.19,101.24,8286.0,94.4856,94.5043,94.2992,94.3458,8286.0
2024-04-03 11:15:00,101.25,101.31,101.2,101.3,7507.0,94.3551,94.4111,94.3086,94.4017,7507.0
2024-04-03 11:20:00,101.31,101.4,101.3,101.4,6556.0,94.4111,94.4949,94.4017,94.4949,6556.0
2024-04-03 11:25:00,101.34,101.38,101.26,101.33,34044.0,94.439,94.4763,94.3645,94.4297,34044.0
2024-04-03 11:30:00,101.31,101.32,101.1,101.13,8862.0,94.4111,94.4204,94.2154,94.2433,8862.0
2024-04-03 11:35:00,101.12,101.17,101.11,101.13,6501.0,94.234,94.2806,94.2247,94.2433,6501.0
2024-04-03 11:40:00,101.13,101.13,101.02,101.05,11667.0,94.2433,94.2433,94.1408,94.1688,11667.0
2024-04-03 11:45:00,101.03,101.05,100.93,100.97,15170.0,94.1501,94.1688,94.0569,94.0942,15170.0
2024-04-03 11:50:00,100.97,100.97,100.91,100.93,9527.0,94.0942,94.0942,94.0383,94.0569,9527.0
2024-04-03 11:55:00,100.94,100.95,100.87,100.92,12770.0,94.0663,94.0756,94.001,94.0476,12770.0
2024-04-03 12:00:00,100.93,100.97,100.85,100.92,19018.0,94.0569,94.0942,93.9824,94.0476,19018.0
2024-04-03 12:05:00,100.92,101.06,100.92,101.01,7772.0,94.0476,94.1781,94.0476,94.1315,7772.0
2024-04-03 12:10:00,101.03,101.06,100.9,100.92,7973.0,94.1501,94.1781,94.029,94.0476,7973.0
2024-04-03 12:15:00,100.92,101.06,100.86,101.0,8672.0,94.0476,94.1781,93.9917,94.1222,8672.0
2024-04-03 12:20:00,101.01,101.18,100.98,101.18,5380.0,94.1315,94.2899,94.1035,94.2899,5380.0
2024-04-03 12:25:00,101.16,101.35,101.15,101.3,5985.0,94.2713,94.4483,94.262,94.4017,5985.0
2024-04-03 12:30:00,101.32,101.35,101.3,101.34,5162.0,94.4204,94.4483,94.4017,94.439,5162.0
2024-04-03 12:35:00,101.33,101.36,101.22,101.22,10985.0,94.4297,94.4577,94.3272,94.3272,10985.0
2024-04-03 12:40:00,101.23,101.33,101.16,101.33,20541.0,94.3365,94.4297,94.2713,94.4297,20541.0
2024-04-03 12:45:00,101.36,101.46,101.35,101.46,5331.0,94.4577,94.5508,94.4483,94.5508,5331.0
2024-04-03 12:50:00,101.47,101.75,101.45,101.75,9602.0,94.5602,94.8211,94.5415,94.8211,9602.0
2024-04-03 12:55:00,101.76,101.88,101.73,101.78,29972.0,94.8304,94.9422,94.8025,94.8491,29972.0
2024-04-03 13:00:00,101.78,101.94,101.4,101.89,19421.0,94.8491,94.9982,94.4949,94.9516,19421.0
2024-04-03 13:05:00,101.84,102.07,101.83,102.02,15177.0,94.905,95.1193,94.8957,95.0727,15177.0
2024-04-03 13:10:00,102.02,102.05,101.94,101.98,21716.0,95.0727,95.1007,94.9982,95.0354,21716.0
2024-04-03 13:15:00,101.97,102.16,101.97,102.0,26137.0,95.0261,95.2032,95.0261,95.0541,26137.0
2024-04-03 13:20:00,102.0,102.26,102.0,102.23,28406.0,95.0541,95.2964,95.0541,95.2684,28406.0
2024-04-03 13:25:00,102.31,102.35,102.18,102.21,7820.0,95.343,95.3802,95.2218,95.2498,7820.0
2024-04-03 13:30:00,102.19,102.21,102.02,102.02,20033.0,95.2311,95.2498,95.0727,95.0727,20033.0
2024-04-03 13:35:00,102.02,102.18,101.98,102.11,18731.0,95.0727,95.2218,95.0354,95.1566,18731.0
2024-04-03 13:40:00,102.09,102.36,102.08,102.36,6429.0,95.1379,95.3896,95.1286,95.3896,6429.0
2024-04-03 13:45:00,102.34,102.44,102.32,102.35,7486.0,95.3709,95.4641,95.3523,95.3802,7486.0
2024-04-03 13:50:00,102.33,102.45,102.31,102.44,5847.0,95.3616,95.4734,95.343,95.4641,5847.0
2024-04-03 13:55:00,102.48,102.49,102.37,102.41,8074.0,95.5014,95.5107,95.3989,95.4362,8074.0
2024-04-03 14:00:00,102.43,102.43,102.35,102.38,7345.0,95.4548,95.4548,95.3802,95.4082,7345.0
2024-04-03 14:05:00,102.42,102.55,102.41,102.49,11844.0,95.4455,95.5666,95.4362,95.5107,11844.0
2024-04-03 14:10:00,102.48,102.59,102.48,102.53,7134.0,95.5014,95.6039,95.5014,95.548,7134.0
2024-04-03 14:15:00,102.54,102.54,102.46,102.53,9555.0,95.5573,95.5573,95.4827,95.548,9555.0
2024-04-03 14:20:00,102.52,102.57,102.44,102.54,10703.0,95.5387,95.5853,95.4641,95.5573,10703.0
2024-04-03 14:25:00,102.52,102.55,102.51,102.55,6770.0,95.5387,95.5666,95.5293,95.5666,6770.0
2024-04-03 14:30:00,102.56,102.56,102.42,102.53,12226.0,95.5759,95.5759,95.4455,95.548,12226.0
2024-04-03 14:35:00,102.53,102.58,102.5,102.53,7033.0,95.548,95.5946,95.52,95.548,7033.0
2024-04-03 14:40:00,102.55,102.63,102.46,102.47,7921.0,95.5666,95.6412,95.4827,95.4921,7921.0
2024-04-03 14:45:00,102.45,102.5,102.42,102.48,5597.0,95.4734,95.52,95.4455,95.5014,5597.0
2024-04-03 14:50:00,102.48,102.49,102.45,102.47,8361.0,95.5014,95.5107,95.4734,95.4921,8361.0
2024-04-03 14:55:00,102.49,102.52,102.45,102.48,18439.0,95.5107,95.5387,95.4734,95.5014,18439.0
2024-04-03 15:00:00,102.46,102.53,102.46,102.49,12493.0,95.4827,95.548,95.4827,95.5107,12493.0
2024-04-03 15:05:00,102.48,102.5,102.45,102.5,9067.0,95.5014,95.52,95.4734,95.52,9067.0
2024-04-03 15:10:00,102.49,102.5,102.25,102.26,16283.0,95.5107,95.52,95.287,95.2964,16283.0
2024-04-03 15:15:00,102.26,102.41,102.19,102.31,11963.0,95.2964,95.4362,95.2311,95.343,11963.0
2024-04-03 15:20:00,102.31,102.32,102.17,102.21,8658.0,95.343,95.3523,95.2125,95.2498,8658.0
2024-04-03 15:25:00,102.21,102.35,102.14,102.21,19620.0,95.2498,95.3802,95.1845,95.2498,19620.0
2024-04-03 15:30:00,102.21,102.4,102.13,102.38,18694.0,95.2498,95.4268,95.1752,95.4082,18694.0
2024-04-03 15:35:00,102.37,102.51,102.36,102.47,19576.0,95.3989,95.5293,95.3896,95.4921,19576.0
2024-04-03 15:40:00,102.48,102.52,102.37,102.37,31286.0,95.5014,95.5387,95.3989,95.3989,31286.0
2024-04-03 15:45:00,102.38,102.5,102.35,102.46,44653.0,95.4082,95.52,95.3802,95.4827,44653.0
2024-04-03 15:50:00,102.45,102.46,102.29,102.29,138461.0,95.4734,95.4827,95.3243,95.3243,138461.0
2024-04-03 15:55:00,102.3,102.33,102.12,102.18,220548.0,95.3336,95.3616,95.1659,95.2218,220548.0
2024-04-04 09:30:00,102.99,103.51,102.73,102.84,37436.0,95.9767,96.4612,95.7344,95.8369,37436.0
2024-04-04 09:35:00,102.95,103.15,102.91,103.08,4033.0,95.9394,96.1258,95.9021,96.0605,4033.0
2024-04-04 09:40:00,103.11,103.13,102.89,103.05,5038.0,96.0885,96.1071,95.8835,96.0326,5038.0
2024-04-04 09:45:00,103.05,103.43,102.95,103.39,12720.0,96.0326,96.3867,95.9394,96.3494,12720.0
2024-04-04 09:50:00,103.39,103.45,103.22,103.27,5287.0,96.3494,96.4053,96.191,96.2376,5287.0
2024-04-04 09:55:00,103.27,103.28,103.15,103.15,15923.0,96.2376,96.2469,96.1258,96.1258,15923.0
2024-04-04 10:00:00,103.22,103.41,103.15,103.39,12574.0,96.191,96.3681,96.1258,96.3494,12574.0
2024-04-04 10:05:00,103.38,103.45,103.25,103.42,11508.0,96.3401,96.4053,96.219,96.3774,11508.0
2024-04-04 10:10:00,103.42,103.47,103.31,103.34,4462.0,96.3774,96.424,96.2749,96.3028,4462.0
2024-04-04 10:15:00,103.34,103.49,103.27,103.28,44328.0,96.3028,96.4426,96.2376,96.2469,44328.0
2024-04-04 10:20:00,103.24,103.25,103.09,103.18,5876.0,96.2096,96.219,96.0698,96.1537,5876.0
2024-04-04 10:25:00,103.21,103.36,103.2,103.29,9338.0,96.1817,96.3215,96.1724,96.2562,9338.0
2024-04-04 10:30:00,103.29,103.32,103.13,103.16,33899.0,96.2562,96.2842,96.1071,96.1351,33899.0
2024-04-04 10:35:00,103.12,103.13,102.89,102.89,4999.0,96.0978,96.1071,95.8835,95.8835,4999.0
2024-04-04 10:40:00,102.92,103.01,102.92,102.98,14480.0,95.9114,95.9953,95.9114,95.9673,14480.0
2024-04-04 10:45:00,102.99,103.01,102.9,102.93,13593.0,95.9767,95.9953,95.8928,95.9207,13593.0
2024-04-04 10:50:00,102.95,102.99,102.87,102.94,22582.0,95.9394,95.9767,95.8648,95.9301,22582.0
2024-04-04 10:55:00,102.92,102.94,102.85,102.85,6516.0,95.9114,95.9301,95.8462,95.8462,6516.0
2024-04-04 11:00:00,102.86,102.87,102.65,102.74,7750.0,95.8555,95.8648,95.6598,95.7437,7750.0
2024-04-04 11:05:00,102.75,102.82,102.74,102.8,7859.0,95.753,95.8182,95.7437,95.7996,7859.0
2024-04-04 11:10:00,102.8,102.81,102.74,102.8,13491.0,95.7996,95.8089,95.7437,95.7996,13491.0
2024-04-04 11:15:00,102.79,102.84,102.72,102.75,6267.0,95.7903,95.8369,95.725,95.753,6267.0
2024-04-04 11:20:00,102.76,102.83,102.72,102.8,15330.0,95.7623,95.8276,95.725,95.7996,15330.0
2024-04-04 11:25:00,102.83,102.89,102.78,102.81,7466.0,95.8276,95.8835,95.781,95.8089,7466.0
2024-04-04 11:30:00,102.81,102.82,102.74,102.79,10547.0,95.8089,95.8182,95.7437,95.7903,10547.0
2024-04-04 11:35:00,102.78,102.83,102.65,102.66,11668.0,95.781,95.8276,95.6598,95.6691,11668.0
2024-04-04 11:40:00,102.68,102.69,102.61,102.65,5866.0,95.6878,95.6971,95.6225,95.6598,5866.0
2024-04-04 11:45:00,102.65,102.75,102.64,102.69,5851.0,95.6598,95.753,95.6505,95.6971,5851.0
2024-04-04 11:50:00,102.7,102.76,102.67,102.69,9188.0,95.7064,95.7623,95.6784,95.6971,9188.0
2024-04-04 11:55:00,102.69,102.8,102.69,102.71,20356.0,95.6971,95.7996,95.6971,95.7157,20356.0
2024-04-04 12:00:00,102.72,102.72,102.63,102.66,11451.0,95.725,95.725,95.6412,95.6691,11451.0
2024-04-04 12:05:00,102.65,102.82,102.64,102.79,8867.0,95.6598,95.8182,95.6505,95.7903,8867.0
2024-04-04 12:10:00,102.78,102.79,102.69,102.77,9230.0,95.781,95.7903,95.6971,95.7716,9230.0
2024-04-04 12:15:00,102.79,102.79,102.7,102.7,18623.0,95.7903,95.7903,95.7064,95.7064,18623.0
2024-04-04 12:20:00,102.7,102.71,102.61,102.65,10342.0,95.7064,95.7157,95.6225,95.6598,10342.0
2024-04-04 12:25:00,102.66,102.7,102.61,102.62,13561.0,95.6691,95.7064,95.6225,95.6319,13561.0
2024-04-04 12:30:00,102.61,102.63,102.54,102.56,10397.0,95.6225,95.6412,95.5573,95.5759,10397.0
2024-04-04 12:35:00,102.55,102.56,102.49,102.56,17235.0,95.5666,95.5759,95.5107,95.5759,17235.0
2024-04-04 12:40:00,102.57,102.65,102.57,102.59,3789.0,95.5853,95.6598,95.5853,95.6039,3789.0
2024-04-04 12:45:00,102.6,102.6,102.47,102.48,6670.0,95.6132,95.6132,95.4921,95.5014,6670.0
2024-04-04 12:50:00,102.48,102.48,102.36,102.41,4733.0,95.5014,95.5014,95.3896,95.4362,4733.0
2024-04-04 12:55:00,102.4,102.44,102.37,102.4,6946.0,95.4268,95.4641,95.3989,95.4268,6946.0
2024-04-04 13:00:00,102.4,102.4,102.34,102.38,3211.0,95.4268,95.4268,95.3709,95.4082,3211.0
2024-04-04 13:05:00,102.39,102.41,102.34,102.37,4969.0,95.4175,95.4362,95.3709,95.3989,4969.0
2024-04-04 13:10:00,102.38,102.4,102.32,102.39,5076.0,95.4082,95.4268,95.3523,95.4175,5076.0
2024-04-04 13:15:00,102.4,102.4,102.35,102.36,6841.0,95.4268,95.4268,95.3802,95.3896,6841.0
2024-04-04 13:20:00,102.36,102.42,102.36,102.39,3605.0,95.3896,95.4455,95.3896,95.4175,3605.0
2024-04-04 13:25:00,102.41,102.41,102.37,102.38,5638.0,95.4362,95.4362,95.3989,95.4082,5638.0
2024-04-04 13:30:00,102.38,102.39,102.33,102.37,5967.0,95.4082,95.4175,95.3616,95.3989,5967.0
2024-04-04 13:35:00,102.37,102.4,102.35,102.39,6838.0,95.3989,95.4268,95.3802,95.4175,6838.0
2024-04-04 13:40:00,102.4,102.42,102.33,102.35,4658.0,95.4268,95.4455,95.3616,95.3802,4658.0
2024-04-04 13:45:00,102.33,102.34,102.24,102.31,6570.0,95.3616,95.3709,95.2777,95.343,6570.0
2024-04-04 13:50:00,102.31,102.33,102.25,102.25,6600.0,95.343,95.3616,95.287,95.287,6600.0
2024-04-04 13:55:00,102.28,102.3,102.16,102.17,12179.0,95.315,95.3336,95.2032,95.2125,12179.0
2024-04-04 14:00:00,102.16,102.21,102.13,102.14,8634.0,95.2032,95.2498,95.1752,95.1845,8634.0
2024-04-04 14:05:00,102.16,102.17,102.02,102.03,14913.0,95.2032,95.2125,95.0727,95.082,14913.0
2024-04-04 14:10:00,102.01,102.03,101.83,101.83,16127.0,95.0634,95.082,94.8957,94.8957,16127.0
2024-04-04 14:15:00,101.8,101.8,101.6,101.61,10806.0,94.8677,94.8677,94.6813,94.6906,10806.0
2024-04-04 14:20:00,101.59,101.75,101.56,101.75,6215.0,94.672,94.8211,94.644,94.8211,6215.0
2024-04-04 14:25:00,101.74,101.76,101.42,101.43,9302.0,94.8118,94.8304,94.5136,94.5229,9302.0
2024-04-04 14:30:00,101.42,101.42,101.2,101.2,10298.0,94.5136,94.5136,94.3086,94.3086,10298.0
2024-04-04 14:35:00,101.21,101.47,101.21,101.47,19866.0,94.3179,94.5602,94.3179,94.5602,19866.0
2024-04-04 14:40:00,101.47,101.47,101.27,101.27,12790.0,94.5602,94.5602,94.3738,94.3738,12790.0
2024-04-04 14:45:00,101.31,101.48,101.31,101.46,6162.0,94.4111,94.5695,94.4111,94.5508,6162.0
2024-04-04 14:50:00,101.45,101.59,101.42,101.44,16535.0,94.5415,94.672,94.5136,94.5322,16535.0
2024-04-04 14:55:00,101.42,101.48,101.31,101.42,12959.0,94.5136,94.5695,94.4111,94.5136,12959.0
2024-04-04 15:00:00,101.42,101.43,101.27,101.33,22419.0,94.5136,94.5229,94.3738,94.4297,22419.0
2024-04-04 15:05:00,101.33,101.63,101.32,101.63,19322.0,94.4297,94.7093,94.4204,94.7093,19322.0
2024-04-04 15:10:00,101.52,101.64,101.49,101.6,18710.0,94.6068,94.7186,94.5788,94.6813,18710.0
2024-04-04 15:15:00,101.59,101.59,101.33,101.35,19315.0,94.672,94.672,94.4297,94.4483,19315.0
2024-04-04 15:20:00,101.38,101.48,101.31,101.31,20618.0,94.4763,94.5695,94.4111,94.4111,20618.0
2024-04-04 15:25:00,101.33,101.36,101.24,101.24,22576.0,94.4297,94.4577,94.3458,94.3458,22576.0
2024-04-04 15:30:00,101.25,101.29,101.06,101.1,20524.0,94.3551,94.3924,94.1781,94.2154,20524.0
2024-04-04 15:35:00,101.07,101.07,100.92,100.98,23008.0,94.1874,94.1874,94.0476,94.1035,23008.0
2024-04-04 15:40:00,101.0,101.06,100.88,101.02,38181.0,94.1222,94.1781,94.0103,94.1408,38181.0
2024-04-04 15:45:00,101.02,101.41,101.01,101.4,41431.0,94.1408,94.5043,94.1315,94.4949,41431.0
2024-04-04 15:50:00,101.43,101.44,101.09,101.37,66123.0,94.5229,94.5322,94.206,94.467,66123.0
2024-04-04 15:55:00,101.35,101.38,101.15,101.29,136071.0,94.4483,94.4763,94.262,94.3924,136071.0
2024-04-05 09:30:00,100.58,101.41,100.15,101.23,37567.0,93.7308,94.5043,93.3301,94.3365,37567.0
2024-04-05 09:35:00,101.45,101.63,101.15,101.29,6682.0,94.5415,94.7093,94.262,94.3924,6682.0
2024-04-05 09:40:00,101.25,101.27,100.98,101.14,5906.0,94.3551,94.3738,94.1035,94.2526,5906.0
2024-04-05 09:45:00,101.09,101.1,100.77,100.98,3533.0,94.206,94.2154,93.9078,94.1035,3533.0
2024-04-05 09:50:00,101.06,101.2,100.91,101.11,4151.0,94.1781,94.3086,94.0383,94.2247,4151.0
2024-04-05 09:55:00,101.0,101.11,100.87,100.88,8449.0,94.1222,94.2247,94.001,94.0103,8449.0
2024-04-05 10:00:00,100.82,100.95,100.74,100.74,4922.0,93.9544,94.0756,93.8799,93.8799,4922.0
2024-04-05 10:05:00,100.79,100.82,100.42,100.52,10046.0,93.9265,93.9544,93.5817,93.6749,10046.0
2024-04-05 10:10:00,100.53,100.75,100.5,100.51,13027.0,93.6842,93.8892,93.6562,93.6655,13027.0
2024-04-05 10:15:00,100.55,100.58,100.31,100.47,7954.0,93.7028,93.7308,93.4792,93.6283,7954.0
2024-04-05 10:20:00,100.47,100.53,100.35,100.38,41898.0,93.6283,93.6842,93.5164,93.5444,41898.0
2024-04-05 10:25:00,100.34,100.43,100.19,100.43,6588.0,93.5071,93.591,93.3673,93.591,6588.0
2024-04-05 10:30:00,100.38,100.73,100.38,100.73,6258.0,93.5444,93.8706,93.5444,93.8706,6258.0
2024-04-05 10:35:00,100.75,100.75,100.59,100.66,5385.0,93.8892,93.8892,93.7401,93.8053,5385.0
2024-04-05 10:40:00,100.69,100.73,100.63,100.64,5792.0,93.8333,93.8706,93.7774,93.7867,5792.0
2024-04-05 10:45:00,100.68,100.76,100.6,100.76,6914.0,93.824,93.8985,93.7494,93.8985,6914.0
2024-04-05 10:50:00,100.77,100.92,100.71,100.74,12364.0,93.9078,94.0476,93.8519,93.8799,12364.0
2024-04-05 10:55:00,100.72,100.86,100.69,100.79,9776.0,93.8612,93.9917,93.8333,93.9265,9776.0
2024-04-05 11:00:00,100.79,100.79,100.58,100.62,7122.0,93.9265,93.9265,93.7308,93.768,7122.0
2024-04-05 11:05:00,100.61,100.84,100.58,100.83,32157.0,93.7587,93.9731,93.7308,93.9637,32157.0
2024-04-05 11:10:00,100.78,100.82,100.66,100.66,20848.0,93.9172,93.9544,93.8053,93.8053,20848.0
2024-04-05 11:15:00,100.66,100.96,100.62,100.87,12586.0,93.8053,94.0849,93.768,94.001,12586.0
2024-04-05 11:20:00,100.83,100.85,100.63,100.63,12152.0,93.9637,93.9824,93.7774,93.7774,12152.0
2024-04-05 11:25:00,100.62,100.79,100.62,100.79,13235.0,93.768,93.9265,93.768,93.9265,13235.0
2024-04-05 11:30:00,100.76,100.82,100.74,100.79,12151.0,93.8985,93.9544,93.8799,93.9265,12151.0
2024-04-05 11:35:00,100.76,100.79,100.62,100.78,15005.0,93.8985,93.9265,93.768,93.9172,15005.0
2024-04-05 11:40:00,100.79,101.06,100.77,101.05,10394.0,93.9265,94.1781,93.9078,94.1688,10394.0
2024-04-05 11:45:00,101.07,101.09,100.98,101.01,22760.0,94.1874,94.206,94.1035,94.1315,22760.0
2024-04-05 11:50:00,101.01,101.17,100.99,101.12,6806.0,94.1315,94.2806,94.1129,94.234,6806.0
2024-04-05 11:55:00,101.16,101.19,101.14,101.14,5014.0,94.2713,94.2992,94.2526,94.2526,5014.0
2024-04-05 12:00:00,101.15,101.16,100.98,101.02,8640.0,94.262,94.2713,94.1035,94.1408,8640.0
2024-04-05 12:05:00,101.0,101.08,100.95,101.06,7152.0,94.1222,94.1967,94.0756,94.1781,7152.0
2024-04-05 12:10:00,101.06,101.17,101.02,101.1,23246.0,94.1781,94.2806,94.1408,94.2154,23246.0
2024-04-05 12:15:00,101.11,101.13,101.05,101.05,17757.0,94.2247,94.2433,94.1688,94.1688,17757.0
2024-04-05 12:20:00,101.05,101.18,101.02,101.18,33891.0,94.1688,94.2899,94.1408,94.2899,33891.0
2024-04-05 12:25:00,101.19,101.34,101.18,101.22,11261.0,94.2992,94.439,94.2899,94.3272,11261.0
2024-04-05 12:30:00,101.23,101.31,101.16,101.21,14012.0,94.3365,94.4111,94.2713,94.3179,14012.0
2024-04-05 12:35:00,101.21,101.25,101.18,101.23,36456.0,94.3179,94.3551,94.2899,94.3365,36456.0
2024-04-05 12:40:00,101.23,101.25,101.18,101.25,8100.0,94.3365,94.3551,94.2899,94.3551,8100.0
2024-04-05 12:45:00,101.25,101.3,101.19,101.19,10775.0,94.3551,94.4017,94.2992,94.2992,10775.0
2024-04-05 12:50:00,101.2,101.38,101.19,101.38,8293.0,94.3086,94.4763,94.2992,94.4763,8293.0
2024-04-05 12:55:00,101.37,101.39,101.27,101.38,15570.0,94.467,94.4856,94.3738,94.4763,15570.0
2024-04-05 13:00:00,101.35,101.35,101.15,101.16,8190.0,94.4483,94.4483,94.262,94.2713,8190.0
2024-04-05 13:05:00,101.14,101.18,101.07,101.12,7634.0,94.2526,94.2899,94.1874,94.234,7634.0
2024-04-05 13:10:00,101.1,101.15,101.05,101.05,7319.0,94.2154,94.262,94.1688,94.1688,7319.0
2024-04-05 13:15:00,101.05,101.06,100.93,100.94,6372.0,94.1688,94.1781,94.0569,94.0663,6372.0
2024-04-05 13:20:00,100.96,101.02,100.94,101.02,5824.0,94.0849,94.1408,94.0663,94.1408,5824.0
2024-04-05 13:25:00,101.02,101.02,100.97,100.97,9901.0,94.1408,94.1408,94.0942,94.0942,9901.0
2024-04-05 13:30:00,100.98,100.98,100.9,100.96,7062.0,94.1035,94.1035,94.029,94.0849,7062.0
2024-04-05 13:35:00,100.96,101.04,100.9,100.9,7613.0,94.0849,94.1594,94.029,94.029,7613.0
2024-04-05 13:40:00,100.91,100.98,100.82,100.89,8190.0,94.0383,94.1035,93.9544,94.0197,8190.0
2024-04-05 13:45:00,100.89,100.89,100.75,100.77,9427.0,94.0197,94.0197,93.8892,93.9078,9427.0
2024-04-05 13:50:00,100.76,100.82,100.7,100.73,6749.0,93.8985,93.9544,93.8426,93.8706,6749.0
2024-04-05 13:55:00,100.72,100.76,100.66,100.74,5458.0,93.8612,93.8985,93.8053,93.8799,5458.0
2024-04-05 14:00:00,100.72,100.74,100.63,100.72,7171.0,93.8612,93.8799,93.7774,93.8612,7171.0
2024-04-05 14:05:00,100.72,100.96,100.72,100.96,6014.0,93.8612,94.0849,93.8612,94.0849,6014.0
2024-04-05 14:10:00,100.97,101.05,100.89,100.91,8826.0,94.0942,94.1688,94.0197,94.0383,8826.0
2024-04-05 14:15:00,100.92,100.92,100.85,100.88,3206.0,94.0476,94.0476,93.9824,94.0103,3206.0
2024-04-05 14:20:00,100.88,100.95,100.83,100.85,10794.0,94.0103,94.0756,93.9637,93.9824,10794.0
2024-04-05 14:25:00,100.84,100.89,100.72,100.72,6956.0,93.9731,94.0197,93.8612,93.8612,6956.0
2024-04-05 14:30:00,100.74,100.8,100.72,100.77,7810.0,93.8799,93.9358,93.8612,93.9078,7810.0
2024-04-05 14:35:00,100.78,100.91,100.78,100.87,5764.0,93.9172,94.0383,93.9172,94.001,5764.0
2024-04-05 14:40:00,100.87,100.91,100.76,100.82,10811.0,94.001,94.0383,93.8985,93.9544,10811.0
2024-04-05 14:45:00,100.82,100.83,100.69,100.69,6173.0,93.9544,93.9637,93.8333,93.8333,6173.0
2024-04-05 14:50:00,100.68,100.69,100.59,100.64,8598.0,93.824,93.8333,93.7401,93.7867,8598.0
2024-04-05 14:55:00,100.62,100.73,100.58,100.73,7476.0,93.768,93.8706,93.7308,93.8706,7476.0
2024-04-05 15:00:00,100.74,100.86,100.71,100.75,10775.0,93.8799,93.9917,93.8519,93.8892,10775.0
2024-04-05 15:05:00,100.76,100.8,100.66,100.68,10838.0,93.8985,93.9358,93.8053,93.824,10838.0
2024-04-05 15:10:00,100.67,100.74,100.65,100.74,8842.0,93.8146,93.8799,93.796,93.8799,8842.0
2024-04-05 15:15:00,100.74,100.75,100.65,100.75,9653.0,93.8799,93.8892,93.796,93.8892,9653.0
2024-04-05 15:20:00,100.74,100.79,100.72,100.77,9354.0,93.8799,93.9265,93.8612,93.9078,9354.0
2024-04-05 15:25:00,100.77,100.81,100.7,100.78,8128.0,93.9078,93.9451,93.8426,93.9172,8128.0
2024-04-05 15:30:00,100.78,101.06,100.74,101.03,8649.0,93.9172,94.1781,93.8799,94.1501,8649.0
2024-04-05 15:35:00,101.02,101.02,100.77,100.77,12373.0,94.1408,94.1408,93.9078,93.9078,12373.0
2024-04-05 15:40:00,100.78,100.82,100.6,100.62,18506.0,93.9172,93.9544,93.7494,93.768,18506.0
2024-04-05 15:45:00,100.61,100.81,100.57,100.8,27568.0,93.7587,93.9451,93.7215,93.9358,27568.0
2024-04-05 15:50:00,100.79,100.97,100.76,100.93,47463.0,93.9265,94.0942,93.8985,94.0569,47463.0
2024-04-05 15:55:00,100.94,100.98,100.66,100.78,186383.0,94.0663,94.1035,93.8053,93.9172,186383.0
2024-04-08 09:30:00,101.0,101.3,100.29,100.38,54790.0,94.1222,94.4017,93.4605,93.5444,54790.0
2024-04-08 09:35:00,100.37,101.13,100.36,101.13,8787.0,93.5351,94.2433,93.5258,94.2433,8787.0
2024-04-08 09:40:00,101.21,101.21,100.71,100.79,11835.0,94.3179,94.3179,93.8519,93.9265,11835.0
2024-04-08 09:45:00,100.75,100.91,100.74,100.78,7117.0,93.8892,94.0383,93.8799,93.9172,7117.0
2024-04-08 09:50:00,100.78,100.78,100.49,100.55,9190.0,93.9172,93.9172,93.6469,93.7028,9190.0
2024-04-08 09:55:00,100.56,100.57,100.46,100.48,5319.0,93.7121,93.7215,93.6189,93.6376,5319.0
2024-04-08 10:00:00,100.5,100.51,100.32,100.36,13565.0,93.6562,93.6655,93.4885,93.5258,13565.0
2024-04-08 10:05:00,100.3,100.37,100.25,100.27,10180.0,93.4698,93.5351,93.4232,93.4419,10180.0
2024-04-08 10:10:00,100.27,100.36,100.16,100.2,16035.0,93.4419,93.5258,93.3394,93.3766,16035.0
2024-04-08 10:15:00,100.22,100.55,100.14,100.52,19757.0,93.3953,93.7028,93.3207,93.6749,19757.0
2024-04-08 10:20:00,100.54,100.62,100.5,100.54,12719.0,93.6935,93.768,93.6562,93.6935,12719.0
2024-04-08 10:25:00,100.55,100.63,100.37,100.37,11368.0,93.7028,93.7774,93.5351,93.5351,11368.0
2024-04-08 10:30:00,100.33,100.48,100.28,100.45,7003.0,93.4978,93.6376,93.4512,93.6096,7003.0
2024-04-08 10:35:00,100.47,100.72,100.47,100.71,11099.0,93.6283,93.8612,93.6283,93.8519,11099.0
2024-04-08 10:40:00,100.75,100.83,100.68,100.69,10844.0,93.8892,93.9637,93.824,93.8333,10844.0
2024-04-08 10:45:00,100.72,100.8,100.54,100.62,15373.0,93.8612,93.9358,93.6935,93.768,15373.0
2024-04-08 10:50:00,100.63,100.64,100.44,100.55,16551.0,93.7774,93.7867,93.6003,93.7028,16551.0
2024-04-08 10:55:00,100.56,100.68,100.52,100.59,11758.0,93.7121,93.824,93.6749,93.7401,11758.0
2024-04-08 11:00:00,100.61,100.86,100.58,100.74,11812.0,93.7587,93.9917,93.7308,93.8799,11812.0
2024-04-08 11:05:00,100.73,100.87,100.72,100.85,7378.0,93.8706,94.001,93.8612,93.9824,7378.0
2024-04-08 11:10:00,100.85,100.9,100.76,100.76,7302.0,93.9824,94.029,93.8985,93.8985,7302.0
2024-04-08 11:15:00,100.76,100.84,100.71,100.8,6248.0,93.8985,93.9731,93.8519,93.9358,6248.0
2024-04-08 11:20:00,100.78,100.88,100.78,100.85,6237.0,93.9172,94.0103,93.9172,93.9824,6237.0
2024-04-08 11:25:00,100.84,100.86,100.76,100.77,10755.0,93.9731,93.9917,93.8985,93.9078,10755.0
2024-04-08 11:30:00,100.77,100.89,100.72,100.89,10898.0,93.9078,94.0197,93.8612,94.0197,10898.0
2024-04-08 11:35:00,100.88,100.88,100.69,100.73,22854.0,94.0103,94.0103,93.8333,93.8706,22854.0
2024-04-08 11:40:00,100.7,100.72,100.24,100.27,24790.0,93.8426,93.8612,93.4139,93.4419,24790.0
2024-04-08 11:45:00,100.25,100.27,100.15,100.21,14118.0,93.4232,93.4419,93.3301,93.386,14118.0
2024-04-08 11:50:00,100.2,100.2,100.14,100.19,14309.0,93.3766,93.3766,93.3207,93.3673,14309.0
2024-04-08 11:55:00,100.19,100.26,100.1,100.2,16687.0,93.3673,93.4326,93.2835,93.3766,16687.0
2024-04-08 12:00:00,100.18,100.27,100.13,100.22,9842.0,93.358,93.4419,93.3114,93.3953,9842.0
2024-04-08 12:05:00,100.2,100.32,100.18,100.22,10535.0,93.3766,93.4885,93.358,93.3953,10535.0
2024-04-08 12:10:00,100.23,100.25,100.11,100.15,26125.0,93.4046,93.4232,93.2928,93.3301,26125.0
2024-04-08 12:15:00,100.16,100.2,100.13,100.16,6548.0,93.3394,93.3766,93.3114,93.3394,6548.0
2024-04-08 12:20:00,100.14,100.47,100.13,100.44,23184.0,93.3207,93.6283,93.3114,93.6003,23184.0
2024-04-08 12:25:00,100.47,100.57,100.44,100.52,15128.0,93.6283,93.7215,93.6003,93.6749,15128.0
2024-04-08 12:30:00,100.5,100.54,100.42,100.51,9277.0,93.6562,93.6935,93.5817,93.6655,9277.0
2024-04-08 12:35:00,100.53,100.56,100.48,100.5,4871.0,93.6842,93.7121,93.6376,93.6562,4871.0
2024-04-08 12:40:00,100.5,100.52,100.37,100.37,17278.0,93.6562,93.6749,93.5351,93.5351,17278.0
2024-04-08 12:45:00,100.39,100.39,100.3,100.33,11117.0,93.5537,93.5537,93.4698,93.4978,11117.0
2024-04-08 12:50:00,100.32,100.52,100.27,100.5,13410.0,93.4885,93.6749,93.4419,93.6562,13410.0
2024-04-08 12:55:00,100.51,100.62,100.44,100.62,20903.0,93.6655,93.768,93.6003,93.768,20903.0
2024-04-08 13:00:00,100.65,100.72,100.63,100.68,7527.0,93.796,93.8612,93.7774,93.824,7527.0
2024-04-08 13:05:00,100.68,100.78,100.62,100.7,13294.0,93.824,93.9172,93.768,93.8426,13294.0
2024-04-08 13:10:00,100.68,100.72,100.62,100.63,10910.0,93.824,93.8612,93.768,93.7774,10910.0
2024-04-08 13:15:00,100.6,100.66,100.58,100.62,15939.0,93.7494,93.8053,93.7308,93.768,15939.0
2024-04-08 13:20:00,100.61,100.66,100.58,100.61,12344.0,93.7587,93.8053,93.7308,93.7587,12344.0
2024-04-08 13:25:00,100.62,100.67,100.54,100.56,11933.0,93.768,93.8146,93.6935,93.7121,11933.0
2024-04-08 13:30:00,100.55,100.6,100.5,100.55,10277.0,93.7028,93.7494,93.6562,93.7028,10277.0
2024-04-08 13:35:00,100.52,100.65,100.52,100.61,13452.0,93.6749,93.796,93.6749,93.7587,13452.0
2024-04-08 13:40:00,100.61,100.67,100.6,100.65,18237.0,93.7587,93.8146,93.7494,93.796,18237.0
2024-04-08 13:45:00,100.64,100.68,100.58,100.6,14743.0,93.7867,93.824,93.7308,93.7494,14743.0
2024-04-08 13:50:00,100.59,100.66,100.58,100.63,7644.0,93.7401,93.8053,93.7308,93.7774,7644.0
2024-04-08 13:55:00,100.63,100.65,100.61,100.64,14906.0,93.7774,93.796,93.7587,93.7867,14906.0
2024-04-08 14:00:00,100.65,100.67,100.57,100.64,9733.0,93.796,93.8146,93.7215,93.7867,9733.0
2024-04-08 14:05:00,100.65,100.69,100.63,100.67,5925.0,93.796,93.8333,93.7774,93.8146,5925.0
2024-04-08 14:10:00,100.69,100.69,100.56,100.56,12799.0,93.8333,93.8333,93.7121,93.7121,12799.0
2024-04-08 14:15:00,100.56,100.6,100.51,100.51,6255.0,93.7121,93.7494,93.6655,93.6655,6255.0
2024-04-08 14:20:00,100.5,100.52,100.43,100.43,11430.0,93.6562,93.6749,93.591,93.591,11430.0
2024-04-08 14:25:00,100.43,100.52,100.42,100.46,10390.0,93.591,93.6749,93.5817,93.6189,10390.0
2024-04-08 14:30:00,100.45,100.46,100.39,100.44,10051.0,93.6096,93.6189,93.5537,93.6003,10051.0
2024-04-08 14:35:00,100.46,100.56,100.42,100.45,10774.0,93.6189,93.7121,93.5817,93.6096,10774.0
2024-04-08 14:40:00,100.5,100.52,100.46,100.47,7574.0,93.6562,93.6749,93.6189,93.6283,7574.0
2024-04-08 14:45:00,100.49,100.5,100.42,100.42,9222.0,93.6469,93.6562,93.5817,93.5817,9222.0
2024-04-08 14:50:00,100.43,100.44,100.38,100.38,9114.0,93.591,93.6003,93.5444,93.5444,9114.0
2024-04-08 14:55:00,100.38,100.4,100.29,100.4,12556.0,93.5444,93.563,93.4605,93.563,12556.0
2024-04-08 15:00:00,100.41,100.43,100.33,100.37,10485.0,93.5723,93.591,93.4978,93.5351,10485.0
2024-04-08 15:05:00,100.37,100.38,100.3,100.38,6289.0,93.5351,93.5444,93.4698,93.5444,6289.0
2024-04-08 15:10:00,100.37,100.37,100.27,100.3,9501.0,93.5351,93.5351,93.4419,93.4698,9501.0
2024-04-08 15:15:00,100.28,100.29,100.23,100.25,13899.0,93.4512,93.4605,93.4046,93.4232,13899.0
2024-04-08 15:20:00,100.27,100.27,100.21,100.23,9737.0,93.4419,93.4419,93.386,93.4046,9737.0
2024-04-08 15:25:00,100.22,100.23,100.17,100.2,8913.0,93.3953,93.4046,93.3487,93.3766,8913.0
2024-04-08 15:30:00,100.19,100.32,100.17,100.32,16150.0,93.3673,93.4885,93.3487,93.4885,16150.0
2024-04-08 15:35:00,100.31,100.31,100.1,100.14,15780.0,93.4792,93.4792,93.2835,93.3207,15780.0
2024-04-08 15:40:00,100.14,100.22,100.11,100.12,18617.0,93.3207,93.3953,93.2928,93.3021,18617.0
2024-04-08 15:45:00,100.13,100.29,100.11,100.28,14611.0,93.3114,93.4605,93.2928,93.4512,14611.0
2024-04-08 15:50:00,100.27,100.27,100.17,100.24,40633.0,93.4419,93.4419,93.3487,93.4139,40633.0
2024-04-08 15:55:00,100.24,100.26,100.07,100.2,111948.0,93.4139,93.4326,93.2555,93.3766,111948.0
2024-04-09 09:30:00,100.92,101.5,100.67,101.48,26523.0,94.0476,94.5881,93.8146,94.5695,26523.0
2024-04-09 09:35:00,101.5,101.55,101.35,101.55,7698.0,94.5881,94.6347,94.4483,94.6347,7698.0
2024-04-09 09:40:00,101.52,101.52,101.01,101.13,15937.0,94.6068,94.6068,94.1315,94.2433,15937.0
2024-04-09 09:45:00,101.15,101.2,100.97,101.0,13257.0,94.262,94.3086,94.0942,94.1222,13257.0
2024-04-09 09:50:00,101.01,101.01,100.59,100.86,18184.0,94.1315,94.1315,93.7401,93.9917,18184.0
2024-04-09 09:55:00,100.92,100.98,100.78,100.9,21780.0,94.0476,94.1035,93.9172,94.029,21780.0
2024-04-09 10:00:00,100.9,100.91,100.77,100.87,30263.0,94.029,94.0383,93.9078,94.001,30263.0
2024-04-09 10:05:00,100.88,101.48,100.88,101.48,17645.0,94.0103,94.5695,94.0103,94.5695,17645.0
2024-04-09 10:10:00,101.5,101.74,101.5,101.61,19663.0,94.5881,94.8118,94.5881,94.6906,19663.0
2024-04-09 10:15:00,101.61,101.61,101.42,101.55,12058.0,94.6906,94.6906,94.5136,94.6347,12058.0
2024-04-09 10:20:00,101.55,101.56,101.39,101.42,12780.0,94.6347,94.644,94.4856,94.5136,12780.0
2024-04-09 10:25:00,101.43,101.57,101.38,101.47,11389.0,94.5229,94.6534,94.4763,94.5602,11389.0
2024-04-09 10:30:00,101.43,101.49,101.23,101.49,10811.0,94.5229,94.5788,94.3365,94.5788,10811.0
2024-04-09 10:35:00,101.49,101.57,101.24,101.57,17532.0,94.5788,94.6534,94.3458,94.6534,17532.0
2024-04-09 10:40:00,101.57,101.57,101.15,101.18,46187.0,94.6534,94.6534,94.262,94.2899,46187.0
2024-04-09 10:45:00,101.13,101.2,101.01,101.03,28815.0,94.2433,94.3086,94.1315,94.1501,28815.0
2024-04-09 10:50:00,101.0,101.16,100.92,100.97,10527.0,94.1222,94.2713,94.0476,94.0942,10527.0
2024-04-09 10:55:00,100.98,101.02,100.85,100.95,6008.0,94.1035,94.1408,93.9824,94.0756,6008.0
2024-04-09 11:00:00,101.0,101.07,100.9,100.9,7976.0,94.1222,94.1874,94.029,94.029,7976.0
2024-04-09 11:05:00,100.9,101.05,100.87,101.04,9427.0,94.029,94.1688,94.001,94.1594,9427.0
2024-04-09 11:10:00,101.06,101.21,101.02,101.18,6693.0,94.1781,94.3179,94.1408,94.2899,6693.0
2024-04-09 11:15:00,101.19,101.4,101.19,101.35,10938.0,94.2992,94.4949,94.2992,94.4483,10938.0
2024-04-09 11:20:00,101.35,101.49,101.35,101.48,12455.0,94.4483,94.5788,94.4483,94.5695,12455.0
2024-04-09 11:25:00,101.47,101.63,101.45,101.51,8554.0,94.5602,94.7093,94.5415,94.5974,8554.0
2024-04-09 11:30:00,101.52,101.54,101.46,101.46,30606.0,94.6068,94.6254,94.5508,94.5508,30606.0
2024-04-09 11:35:00,101.44,101.46,101.37,101.38,8979.0,94.5322,94.5508,94.467,94.4763,8979.0
2024-04-09 11:40:00,101.4,101.53,101.37,101.49,10287.0,94.4949,94.6161,94.467,94.5788,10287.0
2024-04-09 11:45:00,101.49,101.58,101.46,101.55,7235.0,94.5788,94.6627,94.5508,94.6347,7235.0
2024-04-09 11:50:00,101.54,101.54,101.46,101.52,8837.0,94.6254,94.6254,94.5508,94.6068,8837.0
2024-04-09 11:55:00,101.53,101.53,101.29,101.31,6130.0,94.6161,94.6161,94.3924,94.4111,6130.0
2024-04-09 12:00:00,101.35,101.39,101.29,101.38,3866.0,94.4483,94.4856,94.3924,94.4763,3866.0
2024-04-09 12:05:00,101.36,101.41,101.29,101.38,2658.0,94.4577,94.5043,94.3924,94.4763,2658.0
2024-04-09 12:10:00,101.37,101.41,101.34,101.34,4510.0,94.467,94.5043,94.439,94.439,4510.0
2024-04-09 12:15:00,101.36,101.41,101.27,101.31,7060.0,94.4577,94.5043,94.3738,94.4111,7060.0
2024-04-09 12:20:00,101.31,101.39,101.28,101.39,12643.0,94.4111,94.4856,94.3831,94.4856,12643.0
2024-04-09 12:25:00,101.39,101.39,101.26,101.27,5505.0,94.4856,94.4856,94.3645,94.3738,5505.0
2024-04-09 12:30:00,101.26,101.36,101.25,101.36,9340.0,94.3645,94.4577,94.3551,94.4577,9340.0
2024-04-09 12:35:00,101.34,101.39,101.23,101.39,13419.0,94.439,94.4856,94.3365,94.4856,13419.0
2024-04-09 12:40:00,101.37,101.49,101.36,101.36,4815.0,94.467,94.5788,94.4577,94.4577,4815.0
2024-04-09 12:45:00,101.37,101.39,101.3,101.3,6331.0,94.467,94.4856,94.4017,94.4017,6331.0
2024-04-09 12:50:00,101.29,101.33,101.23,101.28,5630.0,94.3924,94.4297,94.3365,94.3831,5630.0
2024-04-09 12:55:00,101.3,101.36,101.3,101.34,2300.0,94.4017,94.4577,94.4017,94.439,2300.0
2024-04-09 13:00:00,101.35,101.44,101.28,101.42,4574.0,94.4483,94.5322,94.3831,94.5136,4574.0
2024-04-09 13:05:00,101.39,101.43,101.37,101.42,8731.0,94.4856,94.5229,94.467,94.5136,8731.0
2024-04-09 13:10:00,101.4,101.47,101.38,101.43,7775.0,94.4949,94.5602,94.4763,94.5229,7775.0
2024-04-09 13:15:00,101.44,101.52,101.41,101.49,6897.0,94.5322,94.6068,94.5043,94.5788,6897.0
2024-04-09 13:20:00,101.52,101.52,101.41,101.42,7323.0,94.6068,94.6068,94.5043,94.5136,7323.0
2024-04-09 13:25:00,101.43,101.44,101.4,101.43,4236.0,94.5229,94.5322,94.4949,94.5229,4236.0
2024-04-09 13:30:00,101.41,101.5,101.41,101.47,4976.0,94.5043,94.5881,94.5043,94.5602,4976.0
2024-04-09 13:35:00,101.5,101.53,101.48,101.53,18039.0,94.5881,94.6161,94.5695,94.6161,18039.0
2024-04-09 13:40:00,101.52,101.53,101.47,101.51,9961.0,94.6068,94.6161,94.5602,94.5974,9961.0
2024-04-09 13:45:00,101.51,101.66,101.48,101.66,15808.0,94.5974,94.7372,94.5695,94.7372,15808.0
2024-04-09 13:50:00,101.67,101.76,101.67,101.72,3993.0,94.7465,94.8304,94.7465,94.7931,3993.0
2024-04-09 13:55:00,101.75,101.77,101.69,101.73,8663.0,94.8211,94.8397,94.7652,94.8025,8663.0
2024-04-09 14:00:00,101.73,101.73,101.54,101.57,13823.0,94.8025,94.8025,94.6254,94.6534,13823.0
2024-04-09 14:05:00,101.57,101.64,101.53,101.6,5815.0,94.6534,94.7186,94.6161,94.6813,5815.0
2024-04-09 14:10:00,101.62,101.74,101.54,101.66,29825.0,94.7,94.8118,94.6254,94.7372,29825.0
2024-04-09 14:15:00,101.64,101.67,101.57,101.62,11280.0,94.7186,94.7465,94.6534,94.7,11280.0
2024-04-09 14:20:00,101.62,101.63,101.51,101.52,15232.0,94.7,94.7093,94.5974,94.6068,15232.0
2024-04-09 14:25:00,101.54,101.63,101.52,101.59,10142.0,94.6254,94.7093,94.6068,94.672,10142.0
2024-04-09 14:30:00,101.59,101.67,101.54,101.65,9589.0,94.672,94.7465,94.6254,94.7279,9589.0
2024-04-09 14:35:00,101.66,101.78,101.65,101.76,9250.0,94.7372,94.8491,94.7279,94.8304,9250.0
2024-04-09 14:40:00,101.79,101.93,101.79,101.89,12646.0,94.8584,94.9888,94.8584,94.9516,12646.0
2024-04-09 14:45:00,101.87,101.9,101.6,101.62,13461.0,94.9329,94.9609,94.6813,94.7,13461.0
2024-04-09 14:50:00,101.62,101.75,101.61,101.7,13027.0,94.7,94.8211,94.6906,94.7745,13027.0
2024-04-09 14:55:00,101.72,101.79,101.67,101.77,12802.0,94.7931,94.8584,94.7465,94.8397,12802.0
2024-04-09 15:00:00,101.77,101.78,101.66,101.66,5570.0,94.8397,94.8491,94.7372,94.7372,5570.0
2024-04-09 15:05:00,101.67,101.73,101.52,101.53,7729.0,94.7465,94.8025,94.6068,94.6161,7729.0
2024-04-09 15:10:00,101.53,101.62,101.52,101.57,9105.0,94.6161,94.7,94.6068,94.6534,9105.0
2024-04-09 15:15:00,101.56,101.67,101.55,101.66,10402.0,94.644,94.7465,94.6347,94.7372,10402.0
2024-04-09 15:20:00,101.66,101.86,101.63,101.81,11452.0,94.7372,94.9236,94.7093,94.877,11452.0
2024-04-09 15:25:00,101.83,101.97,101.83,101.95,8891.0,94.8957,95.0261,94.8957,95.0075,8891.0
2024-04-09 15:30:00,101.93,101.93,101.68,101.72,16500.0,94.9888,94.9888,94.7559,94.7931,16500.0
2024-04-09 15:35:00,101.74,101.76,101.57,101.58,20762.0,94.8118,94.8304,94.6534,94.6627,20762.0
2024-04-09 15:40:00,101.59,101.73,101.57,101.72,22841.0,94.672,94.8025,94.6534,94.7931,22841.0
2024-04-09 15:45:00,101.76,101.79,101.66,101.7,12423.0,94.8304,94.8584,94.7372,94.7745,12423.0
2024-04-09 15:50:00,101.69,101.76,101.55,101.64,30978.0,94.7652,94.8304,94.6347,94.7186,30978.0
2024-04-09 15:55:00,101.65,102.03,101.6,102.0,116374.0,94.7279,95.082,94.6813,95.0541,116374.0
2024-04-10 09:30:00,99.82,100.18,98.86,98.9,59239.0,93.0225,93.358,92.1279,92.1652,59239.0
2024-04-10 09:35:00,98.91,99.03,98.12,98.17,15663.0,92.1745,92.2863,91.4383,91.4849,15663.0
2024-04-10 09:40:00,98.17,98.18,97.82,98.13,28074.0,91.4849,91.4942,91.1587,91.4476,28074.0
2024-04-10 09:45:00,98.14,98.16,97.56,97.74,14515.0,91.4569,91.4756,90.9164,91.0842,14515.0
2024-04-10 09:50:00,97.73,97.99,97.63,97.95,13491.0,91.0748,91.3171,90.9817,91.2799,13491.0
2024-04-10 09:55:00,97.82,98.06,97.55,98.0,19566.0,91.1587,91.3824,90.9071,91.3265,19566.0
2024-04-10 10:00:00,98.06,98.32,98.05,98.08,16283.0,91.3824,91.6247,91.3731,91.401,16283.0
2024-04-10 10:05:00,98.16,98.36,98.02,98.33,18170.0,91.4756,91.6619,91.3451,91.634,18170.0
2024-04-10 10:10:00,98.27,98.66,98.23,98.59,6689.0,91.5781,91.9415,91.5408,91.8763,6689.0
2024-04-10 10:15:00,98.54,98.54,98.19,98.23,9673.0,91.8297,91.8297,91.5035,91.5408,9673.0
2024-04-10 10:20:00,98.21,98.52,98.19,98.22,22590.0,91.5222,91.8111,91.5035,91.5315,22590.0
2024-04-10 10:25:00,98.23,98.28,97.94,98.03,14949.0,91.5408,91.5874,91.2705,91.3544,14949.0
2024-04-10 10:30:00,98.03,98.1,97.9,98.1,10431.0,91.3544,91.4197,91.2333,91.4197,10431.0
2024-04-10 10:35:00,98.1,98.55,98.09,98.4,12480.0,91.4197,91.839,91.4103,91.6992,12480.0
2024-04-10 10:40:00,98.42,98.44,98.0,98.04,7931.0,91.7179,91.7365,91.3265,91.3637,7931.0
2024-04-10 10:45:00,98.07,98.11,97.93,97.98,6851.0,91.3917,91.429,91.2612,91.3078,6851.0
2024-04-10 10:50:00,98.0,98.01,97.75,97.79,12555.0,91.3265,91.3358,91.0935,91.1308,12555.0
2024-04-10 10:55:00,97.77,97.88,97.61,97.87,13542.0,91.1121,91.2146,90.963,91.2053,13542.0
2024-04-10 11:00:00,97.89,97.93,97.73,97.78,14333.0,91.224,91.2612,91.0748,91.1214,14333.0
2024-04-10 11:05:00,97.79,97.84,97.68,97.7,11838.0,91.1308,91.1774,91.0283,91.0469,11838.0
2024-04-10 11:10:00,97.68,97.68,97.52,97.55,16325.0,91.0283,91.0283,90.8792,90.9071,16325.0
2024-04-10 11:15:00,97.56,97.72,97.47,97.69,16602.0,90.9164,91.0655,90.8326,91.0376,16602.0
2024-04-10 11:20:00,97.72,97.82,97.68,97.75,9738.0,91.0655,91.1587,91.0283,91.0935,9738.0
2024-04-10 11:25:00,97.75,97.79,97.69,97.76,12132.0,91.0935,91.1308,91.0376,91.1028,12132.0
2024-04-10 11:30:00,97.76,97.87,97.65,97.74,17431.0,91.1028,91.2053,91.0003,91.0842,17431.0
2024-04-10 11:35:00,97.75,97.76,97.5,97.52,12810.0,91.0935,91.1028,90.8605,90.8792,12810.0
2024-04-10 11:40:00,97.54,97.54,97.36,97.38,14522.0,90.8978,90.8978,90.73,90.7487,14522.0
2024-04-10 11:45:00,97.41,97.63,97.4,97.6,16976.0,90.7766,90.9817,90.7673,90.9537,16976.0
2024-04-10 11:50:00,97.58,97.59,97.44,97.55,16608.0,90.9351,90.9444,90.8046,90.9071,16608.0
2024-04-10 11:55:00,97.55,97.55,97.43,97.48,15540.0,90.9071,90.9071,90.7953,90.8419,15540.0
2024-04-10 12:00:00,97.46,97.51,97.42,97.47,17307.0,90.8232,90.8698,90.786,90.8326,17307.0
2024-04-10 12:05:00,97.47,97.57,97.41,97.48,33815.0,90.8326,90.9257,90.7766,90.8419,33815.0
2024-04-10 12:10:00,97.49,97.61,97.45,97.55,14768.0,90.8512,90.963,90.8139,90.9071,14768.0
2024-04-10 12:15:00,97.59,97.6,97.52,97.55,9622.0,90.9444,90.9537,90.8792,90.9071,9622.0
2024-04-10 12:20:00,97.57,97.58,97.48,97.49,11416.0,90.9257,90.9351,90.8419,90.8512,11416.0
2024-04-10 12:25:00,97.49,97.53,97.17,97.19,37529.0,90.8512,90.8885,90.553,90.5716,37529.0
2024-04-10 12:30:00,97.15,97.15,97.03,97.09,32538.0,90.5343,90.5343,90.4225,90.4784,32538.0
2024-04-10 12:35:00,97.08,97.08,96.96,96.98,16718.0,90.4691,90.4691,90.3573,90.3759,16718.0
2024-04-10 12:40:00,96.99,97.03,96.87,96.99,8230.0,90.3852,90.4225,90.2734,90.3852,8230.0
2024-04-10 12:45:00,97.01,97.08,96.93,96.99,9748.0,90.4039,90.4691,90.3293,90.3852,9748.0
2024-04-10 12:50:00,96.99,97.17,96.92,97.05,13888.0,90.3852,90.553,90.32,90.4412,13888.0
2024-04-10 12:55:00,97.08,97.18,96.94,96.98,18810.0,90.4691,90.5623,90.3386,90.3759,18810.0
2024-04-10 13:00:00,96.97,97.04,96.78,96.97,52359.0,90.3666,90.4318,90.1895,90.3666,52359.0
2024-04-10 13:05:00,96.9,96.95,96.78,96.78,18385.0,90.3014,90.348,90.1895,90.1895,18385.0
2024-04-10 13:10:00,96.8,96.99,96.68,96.93,24179.0,90.2082,90.3852,90.0964,90.3293,24179.0
2024-04-10 13:15:00,96.94,97.04,96.83,96.95,11269.0,90.3386,90.4318,90.2361,90.348,11269.0
2024-04-10 13:20:00,96.95,97.32,96.95,97.23,48146.0,90.348,90.6928,90.348,90.6089,48146.0
2024-04-10 13:25:00,97.24,97.32,96.99,96.99,8591.0,90.6182,90.6928,90.3852,90.3852,8591.0
2024-04-10 13:30:00,96.96,96.99,96.7,96.79,14939.0,90.3573,90.3852,90.115,90.1989,14939.0
2024-04-10 13:35:00,96.91,96.92,96.68,96.72,10293.0,90.3107,90.32,90.0964,90.1336,10293.0
2024-04-10 13:40:00,96.73,96.87,96.61,96.76,21606.0,90.1429,90.2734,90.0311,90.1709,21606.0
2024-04-10 13:45:00,96.71,96.82,96.63,96.82,13257.0,90.1243,90.2268,90.0498,90.2268,13257.0
2024-04-10 13:50:00,96.82,96.95,96.75,96.87,17201.0,90.2268,90.348,90.1616,90.2734,17201.0
2024-04-10 13:55:00,96.85,97.1,96.77,96.91,15508.0,90.2548,90.4878,90.1802,90.3107,15508.0
2024-04-10 14:00:00,97.02,97.02,96.8,96.86,9755.0,90.4132,90.4132,90.2082,90.2641,9755.0
2024-04-10 14:05:00,96.87,96.99,96.81,96.87,8290.0,90.2734,90.3852,90.2175,90.2734,8290.0
2024-04-10 14:10:00,96.88,96.95,96.86,96.95,7595.0,90.2827,90.348,90.2641,90.348,7595.0
2024-04-10 14:15:00,97.02,97.04,96.9,96.92,14098.0,90.4132,90.4318,90.3014,90.32,14098.0
2024-04-10 14:20:00,96.98,97.01,96.78,96.81,20148.0,90.3759,90.4039,90.1895,90.2175,20148.0
2024-04-10 14:25:00,96.84,97.02,96.84,96.95,16938.0,90.2455,90.4132,90.2455,90.348,16938.0
2024-04-10 14:30:00,96.96,97.29,96.96,97.27,21329.0,90.3573,90.6648,90.3573,90.6462,21329.0
2024-04-10 14:35:00,97.27,97.32,97.17,97.2,27697.0,90.6462,90.6928,90.553,90.5809,27697.0
2024-04-10 14:40:00,97.22,97.5,97.21,97.43,28968.0,90.5996,90.8605,90.5903,90.7953,28968.0
2024-04-10 14:45:00,97.43,97.46,97.29,97.32,27413.0,90.7953,90.8232,90.6648,90.6928,27413.0
2024-04-10 14:50:00,97.31,97.32,97.13,97.2,22757.0,90.6835,90.6928,90.5157,90.5809,22757.0
2024-04-10 14:55:00,97.18,97.21,96.97,96.98,40104.0,90.5623,90.5903,90.3666,90.3759,40104.0
2024-04-10 15:00:00,96.98,97.18,96.98,97.04,27634.0,90.3759,90.5623,90.3759,90.4318,27634.0
2024-04-10 15:05:00,97.06,97.53,97.05,97.51,34873.0,90.4505,90.8885,90.4412,90.8698,34873.0
2024-04-10 15:10:00,97.52,97.64,97.46,97.59,34258.0,90.8792,90.991,90.8232,90.9444,34258.0
2024-04-10 15:15:00,97.64,97.71,97.38,97.57,47514.0,90.991,91.0562,90.7487,90.9257,47514.0
2024-04-10 15:20:00,97.6,97.76,97.45,97.76,24341.0,90.9537,91.1028,90.8139,91.1028,24341.0
2024-04-10 15:25:00,97.77,97.78,97.65,97.72,29184.0,91.1121,91.1214,91.0003,91.0655,29184.0
2024-04-10 15:30:00,97.73,97.78,97.62,97.7,32551.0,91.0748,91.1214,90.9723,91.0469,32551.0
2024-04-10 15:35:00,97.77,97.82,97.61,97.62,31424.0,91.1121,91.1587,90.963,90.9723,31424.0
2024-04-10 15:40:00,97.62,97.8,97.62,97.78,29307.0,90.9723,91.1401,90.9723,91.1214,29307.0
2024-04-10 15:45:00,97.78,97.88,97.69,97.75,59793.0,91.1214,91.2146,91.0376,91.0935,59793.0
2024-04-10 15:50:00,97.76,97.91,97.6,97.9,80610.0,91.1028,91.2426,90.9537,91.2333,80610.0
2024-04-10 15:55:00,97.89,98.01,97.67,97.68,212186.0,91.224,91.3358,91.0189,91.0283,212186.0
2024-04-11 09:30:00,98.53,98.65,98.07,98.08,71033.0,91.8204,91.9322,91.3917,91.401,71033.0
2024-04-11 09:35:00,98.08,98.09,97.57,97.65,43690.0,91.401,91.4103,90.9257,91.0003,43690.0
2024-04-11 09:40:00,97.7,97.85,97.14,97.3,23652.0,91.0469,91.1867,90.525,90.6741,23652.0
2024-04-11 09:45:00,97.27,97.5,97.17,97.45,65476.0,90.6462,90.8605,90.553,90.8139,65476.0
2024-04-11 09:50:00,97.36,97.58,97.26,97.5,8129.0,90.73,90.9351,90.6369,90.8605,8129.0
2024-04-11 09:55:00,97.53,98.1,97.53,98.02,78149.0,90.8885,91.4197,90.8885,91.3451,78149.0
2024-04-11 10:00:00,98.03,98.05,97.21,97.29,43708.0,91.3544,91.3731,90.5903,90.6648,43708.0
2024-04-11 10:05:00,97.33,97.41,97.12,97.22,9103.0,90.7021,90.7766,90.5064,90.5996,9103.0
2024-04-11 10:10:00,97.27,97.38,97.15,97.38,5807.0,90.6462,90.7487,90.5343,90.7487,5807.0
2024-04-11 10:15:00,97.42,97.42,97.17,97.27,13354.0,90.786,90.786,90.553,90.6462,13354.0
2024-04-11 10:20:00,97.27,97.48,97.27,97.48,7764.0,90.6462,90.8419,90.6462,90.8419,7764.0
2024-04-11 10:25:00,97.45,97.54,97.15,97.15,12727.0,90.8139,90.8978,90.5343,90.5343,12727.0
2024-04-11 10:30:00,97.13,97.37,97.13,97.34,5683.0,90.5157,90.7394,90.5157,90.7114,5683.0
2024-04-11 10:35:00,97.32,97.36,97.06,97.36,14305.0,90.6928,90.73,90.4505,90.73,14305.0
2024-04-11 10:40:00,97.42,97.5,97.39,97.45,7413.0,90.786,90.8605,90.758,90.8139,7413.0
2024-04-11 10:45:00,97.48,97.52,97.25,97.29,6639.0,90.8419,90.8792,90.6275,90.6648,6639.0
2024-04-11 10:50:00,97.31,97.31,97.16,97.21,3514.0,90.6835,90.6835,90.5437,90.5903,3514.0
2024-04-11 10:55:00,97.16,97.17,96.97,96.98,6366.0,90.5437,90.553,90.3666,90.3759,6366.0
2024-04-11 11:00:00,96.97,97.01,96.77,96.97,8520.0,90.3666,90.4039,90.1802,90.3666,8520.0
2024-04-11 11:05:00,96.95,96.97,96.79,96.84,4377.0,90.348,90.3666,90.1989,90.2455,4377.0
2024-04-11 11:10:00,96.86,97.05,96.83,96.95,16596.0,90.2641,90.4412,90.2361,90.348,16596.0
2024-04-11 11:15:00,96.97,97.04,96.92,96.98,9177.0,90.3666,90.4318,90.32,90.3759,9177.0
2024-04-11 11:20:00,97.01,97.09,96.98,97.04,6593.0,90.4039,90.4784,90.3759,90.4318,6593.0
2024-04-11 11:25:00,97.04,97.11,96.96,97.07,13697.0,90.4318,90.4971,90.3573,90.4598,13697.0
2024-04-11 11:30:00,97.08,97.22,97.06,97.22,13060.0,90.4691,90.5996,90.4505,90.5996,13060.0
2024-04-11 11:35:00,97.23,97.35,97.23,97.29,5365.0,90.6089,90.7207,90.6089,90.6648,5365.0
2024-04-11 11:40:00,97.31,97.59,97.15,97.5,836315.0,90.6835,90.9444,90.5343,90.8605,836315.0
2024-04-11 11:45:00,97.48,97.56,97.44,97.44,7969.0,90.8419,90.9164,90.8046,90.8046,7969.0
2024-04-11 11:50:00,97.44,97.6,97.43,97.49,19158.0,90.8046,90.9537,90.7953,90.8512,19158.0
2024-04-11 11:55:00,97.5,97.62,97.49,97.57,10081.0,90.8605,90.9723,90.8512,90.9257,10081.0
2024-04-11 12:00:00,97.56,97.64,97.54,97.56,15153.0,90.9164,90.991,90.8978,90.9164,15153.0
2024-04-11 12:05:00,97.52,97.62,97.52,97.61,10517.0,90.8792,90.9723,90.8792,90.963,10517.0
2024-04-11 12:10:00,97.63,97.65,97.45,97.5,26174.0,90.9817,91.0003,90.8139,90.8605,26174.0
2024-04-11 12:15:00,97.5,97.5,97.39,97.41,17835.0,90.8605,90.8605,90.758,90.7766,17835.0
2024-04-11 12:20:00,97.42,97.44,97.34,97.38,9876.0,90.786,90.8046,90.7114,90.7487,9876.0
2024-04-11 12:25:00,97.38,97.57,97.34,97.42,57434.0,90.7487,90.9257,90.7114,90.786,57434.0
2024-04-11 12:30:00,97.39,97.53,97.39,97.47,21887.0,90.758,90.8885,90.758,90.8326,21887.0
2024-04-11 12:35:00,97.44,97.57,97.42,97.45,48687.0,90.8046,90.9257,90.786,90.8139,48687.0
2024-04-11 12:40:00,97.47,97.55,97.4,97.4,11103.0,90.8326,90.9071,90.7673,90.7673,11103.0
2024-04-11 12:45:00,97.4,97.55,97.37,97.55,18506.0,90.7673,90.9071,90.7394,90.9071,18506.0
2024-04-11 12:50:00,97.52,97.58,97.47,97.55,9403.0,90.8792,90.9351,90.8326,90.9071,9403.0
2024-04-11 12:55:00,97.57,97.67,97.57,97.66,6900.0,90.9257,91.0189,90.9257,91.0096,6900.0
2024-04-11 13:00:00,97.7,97.92,97.7,97.87,19922.0,91.0469,91.2519,91.0469,91.2053,19922.0
2024-04-11 13:05:00,97.83,97.92,97.82,97.83,8031.0,91.168,91.2519,91.1587,91.168,8031.0
2024-04-11 13:10:00,97.83,97.86,97.72,97.82,7203.0,91.168,91.196,91.0655,91.1587,7203.0
2024-04-11 13:15:00,97.84,97.9,97.77,97.86,5880.0,91.1774,91.2333,91.1121,91.196,5880.0
2024-04-11 13:20:00,97.91,97.99,97.76,97.81,38298.0,91.2426,91.3171,91.1028,91.1494,38298.0
2024-04-11 13:25:00,97.83,97.87,97.76,97.76,10745.0,91.168,91.2053,91.1028,91.1028,10745.0
2024-04-11 13:30:00,97.76,97.87,97.71,97.87,12726.0,91.1028,91.2053,91.0562,91.2053,12726.0
2024-04-11 13:35:00,97.85,97.91,97.74,97.74,12996.0,91.1867,91.2426,91.0842,91.0842,12996.0
2024-04-11 13:40:00,97.73,97.8,97.66,97.8,10924.0,91.0748,91.1401,91.0096,91.1401,10924.0
2024-04-11 13:45:00,97.78,97.89,97.77,97.87,6629.0,91.1214,91.224,91.1121,91.2053,6629.0
2024-04-11 13:50:00,97.88,97.91,97.8,97.81,10495.0,91.2146,91.2426,91.1401,91.1494,10495.0
2024-04-11 13:55:00,97.83,97.85,97.76,97.8,21041.0,91.168,91.1867,91.1028,91.1401,21041.0
2024-04-11 14:00:00,97.79,97.88,97.76,97.81,11476.0,91.1308,91.2146,91.1028,91.1494,11476.0
2024-04-11 14:05:00,97.83,98.21,97.83,98.03,25010.0,91.168,91.5222,91.168,91.3544,25010.0
2024-04-11 14:10:00,98.05,98.05,97.68,97.68,8218.0,91.3731,91.3731,91.0283,91.0283,8218.0
2024-04-11 14:15:00,97.71,97.8,97.71,97.72,14148.0,91.0562,91.1401,91.0562,91.0655,14148.0
2024-04-11 14:20:00,97.7,97.74,97.58,97.61,9101.0,91.0469,91.0842,90.9351,90.963,9101.0
2024-04-11 14:25:00,97.62,97.65,97.53,97.54,8545.0,90.9723,91.0003,90.8885,90.8978,8545.0
2024-04-11 14:30:00,97.54,97.78,97.54,97.78,16960.0,90.8978,91.1214,90.8978,91.1214,16960.0
2024-04-11 14:35:00,97.77,97.78,97.61,97.76,15015.0,91.1121,91.1214,90.963,91.1028,15015.0
2024-04-11 14:40:00,97.75,97.9,97.75,97.83,27517.0,91.0935,91.2333,91.0935,91.168,27517.0
2024-04-11 14:45:00,97.81,97.82,97.62,97.64,10120.0,91.1494,91.1587,90.9723,90.991,10120.0
2024-04-11 14:50:00,97.66,97.66,97.45,97.56,8602.0,91.0096,91.0096,90.8139,90.9164,8602.0
2024-04-11 14:55:00,97.53,97.61,97.53,97.55,13724.0,90.8885,90.963,90.8885,90.9071,13724.0
2024-04-11 15:00:00,97.54,97.64,97.48,97.54,15881.0,90.8978,90.991,90.8419,90.8978,15881.0
2024-04-11 15:05:00,97.55,97.58,97.47,97.47,13801.0,90.9071,90.9351,90.8326,90.8326,13801.0
2024-04-11 15:10:00,97.46,97.48,97.18,97.21,13390.0,90.8232,90.8419,90.5623,90.5903,13390.0
2024-04-11 15:15:00,97.17,97.45,97.17,97.31,15597.0,90.553,90.8139,90.553,90.6835,15597.0
2024-04-11 15:20:00,97.31,97.56,97.31,97.49,22119.0,90.6835,90.9164,90.6835,90.8512,22119.0
2024-04-11 15:25:00,97.48,97.53,97.4,97.53,10540.0,90.8419,90.8885,90.7673,90.8885,10540.0
2024-04-11 15:30:00,97.5,97.56,97.41,97.46,11991.0,90.8605,90.9164,90.7766,90.8232,11991.0
2024-04-11 15:35:00,97.44,97.57,97.42,97.45,20287.0,90.8046,90.9257,90.786,90.8139,20287.0
2024-04-11 15:40:00,97.45,97.66,97.44,97.61,20726.0,90.8139,91.0096,90.8046,90.963,20726.0
2024-04-11 15:45:00,97.59,97.71,97.48,97.5,21500.0,90.9444,91.0562,90.8419,90.8605,21500.0
2024-04-11 15:50:00,97.48,97.5,97.34,97.36,57001.0,90.8419,90.8605,90.7114,90.73,57001.0
2024-04-11 15:55:00,97.38,97.42,96.97,97.0,199531.0,90.7487,90.786,90.3666,90.3946,199531.0
2024-04-12 09:30:00,96.99,96.99,96.63,96.69,23625.0,90.3852,90.3852,90.0498,90.1057,23625.0
2024-04-12 09:35:00,96.61,96.68,96.23,96.54,16959.0,90.0311,90.0964,89.677,89.9659,16959.0
2024-04-12 09:40:00,96.55,96.66,96.45,96.56,14689.0,89.9752,90.0777,89.882,89.9845,14689.0
2024-04-12 09:45:00,96.6,97.05,96.57,97.05,7325.0,90.0218,90.4412,89.9938,90.4412,7325.0
2024-04-12 09:50:00,96.97,97.16,96.64,96.68,16301.0,90.3666,90.5437,90.0591,90.0964,16301.0
2024-04-12 09:55:00,96.7,97.06,96.68,97.06,9454.0,90.115,90.4505,90.0964,90.4505,9454.0
2024-04-12 10:00:00,97.02,97.02,96.58,96.67,11653.0,90.4132,90.4132,90.0032,90.087,11653.0
2024-04-12 10:05:00,96.63,96.88,96.58,96.84,10457.0,90.0498,90.2827,90.0032,90.2455,10457.0
2024-04-12 10:10:00,96.82,96.95,96.76,96.94,6799.0,90.2268,90.348,90.1709,90.3386,6799.0
2024-04-12 10:15:00,96.95,96.95,96.6,96.74,26316.0,90.348,90.348,90.0218,90.1523,26316.0
2024-04-12 10:20:00,96.66,96.78,96.62,96.66,7185.0,90.0777,90.1895,90.0404,90.0777,7185.0
2024-04-12 10:25:00,96.68,96.74,96.59,96.73,8043.0,90.0964,90.1523,90.0125,90.1429,8043.0
2024-04-12 10:30:00,96.71,96.77,96.63,96.66,18599.0,90.1243,90.1802,90.0498,90.0777,18599.0
2024-04-12 10:35:00,96.67,96.67,96.51,96.62,12500.0,90.087,90.087,89.9379,90.0404,12500.0
2024-04-12 10:40:00,96.62,96.62,96.46,96.55,9955.0,90.0404,90.0404,89.8913,89.9752,9955.0
2024-04-12 10:45:00,96.55,96.59,96.43,96.45,7312.0,89.9752,90.0125,89.8634,89.882,7312.0
2024-04-12 10:50:00,96.47,96.52,96.4,96.49,8536.0,89.9007,89.9472,89.8354,89.9193,8536.0
2024-04-12 10:55:00,96.51,96.78,96.51,96.69,6244.0,89.9379,90.1895,89.9379,90.1057,6244.0
2024-04-12 11:00:00,96.67,96.92,96.67,96.92,6255.0,90.087,90.32,90.087,90.32,6255.0
2024-04-12 11:05:00,96.95,96.99,96.87,96.97,13871.0,90.348,90.3852,90.2734,90.3666,13871.0
2024-04-12 11:10:00,96.97,97.06,96.96,96.97,10431.0,90.3666,90.4505,90.3573,90.3666,10431.0
2024-04-12 11:15:00,96.98,97.03,96.89,97.03,8036.0,90.3759,90.4225,90.2921,90.4225,8036.0
2024-04-12 11:20:00,96.99,97.0,96.88,96.92,12024.0,90.3852,90.3946,90.2827,90.32,12024.0
2024-04-12 11:25:00,96.89,96.94,96.82,96.89,5926.0,90.2921,90.3386,90.2268,90.2921,5926.0
2024-04-12 11:30:00,96.91,96.91,96.79,96.82,7866.0,90.3107,90.3107,90.1989,90.2268,7866.0
2024-04-12 11:35:00,96.82,96.89,96.71,96.71,14498.0,90.2268,90.2921,90.1243,90.1243,14498.0
2024-04-12 11:40:00,96.71,96.74,96.65,96.72,6527.0,90.1243,90.1523,90.0684,90.1336,6527.0
2024-04-12 11:45:00,96.73,96.74,96.66,96.69,6052.0,90.1429,90.1523,90.0777,90.1057,6052.0
2024-04-12 11:50:00,96.68,96.75,96.59,96.73,8379.0,90.0964,90.1616,90.0125,90.1429,8379.0
2024-04-12 11:55:00,96.72,96.89,96.72,96.86,6170.0,90.1336,90.2921,90.1336,90.2641,6170.0
2024-04-12 12:00:00,96.89,97.05,96.84,97.04,13658.0,90.2921,90.4412,90.2455,90.4318,13658.0
2024-04-12 12:05:00,97.04,97.1,96.98,97.05,12029.0,90.4318,90.4878,90.3759,90.4412,12029.0
2024-04-12 12:10:00,97.04,97.04,96.91,96.96,9895.0,90.4318,90.4318,90.3107,90.3573,9895.0
2024-04-12 12:15:00,96.94,97.0,96.87,96.88,10950.0,90.3386,90.3946,90.2734,90.2827,10950.0
2024-04-12 12:20:00,96.88,97.0,96.85,96.85,20638.0,90.2827,90.3946,90.2548,90.2548,20638.0
2024-04-12 12:25:00,96.85,96.9,96.78,96.84,20358.0,90.2548,90.3014,90.1895,90.2455,20358.0
2024-04-12 12:30:00,96.84,96.84,96.65,96.72,17146.0,90.2455,90.2455,90.0684,90.1336,17146.0
2024-04-12 12:35:00,96.7,96.74,96.59,96.67,23743.0,90.115,90.1523,90.0125,90.087,23743.0
2024-04-12 12:40:00,96.68,96.81,96.68,96.78,12857.0,90.0964,90.2175,90.0964,90.1895,12857.0
2024-04-12 12:45:00,96.74,96.8,96.72,96.75,16980.0,90.1523,90.2082,90.1336,90.1616,16980.0
2024-04-12 12:50:00,96.77,96.83,96.73,96.79,11880.0,90.1802,90.2361,90.1429,90.1989,11880.0
2024-04-12 12:55:00,96.75,96.79,96.71,96.78,6639.0,90.1616,90.1989,90.1243,90.1895,6639.0
2024-04-12 13:00:00,96.75,96.79,96.7,96.7,7645.0,90.1616,90.1989,90.115,90.115,7645.0
2024-04-12 13:05:00,96.73,96.77,96.62,96.65,6796.0,90.1429,90.1802,90.0404,90.0684,6796.0
2024-04-12 13:10:00,96.67,96.88,96.67,96.84,43229.0,90.087,90.2827,90.087,90.2455,43229.0
2024-04-12 13:15:00,96.87,96.94,96.78,96.78,7690.0,90.2734,90.3386,90.1895,90.1895,7690.0
2024-04-12 13:20:00,96.78,96.84,96.75,96.79,8473.0,90.1895,90.2455,90.1616,90.1989,8473.0
2024-04-12 13:25:00,96.81,96.83,96.62,96.63,5864.0,90.2175,90.2361,90.0404,90.0498,5864.0
2024-04-12 13:30:00,96.61,96.65,96.53,96.62,15304.0,90.0311,90.0684,89.9566,90.0404,15304.0
2024-04-12 13:35:00,96.63,96.64,96.47,96.5,15881.0,90.0498,90.0591,89.9007,89.9286,15881.0
2024-04-12 13:40:00,96.51,96.77,96.5,96.73,27392.0,89.9379,90.1802,89.9286,90.1429,27392.0
2024-04-12 13:45:00,96.73,96.88,96.71,96.84,14018.0,90.1429,90.2827,90.1243,90.2455,14018.0
2024-04-12 13:50:00,96.86,96.91,96.79,96.79,9858.0,90.2641,90.3107,90.1989,90.1989,9858.0
2024-04-12 13:55:00,96.8,96.94,96.79,96.86,8248.0,90.2082,90.3386,90.1989,90.2641,8248.0
2024-04-12 14:00:00,96.83,96.84,96.76,96.81,11366.0,90.2361,90.2455,90.1709,90.2175,11366.0
2024-04-12 14:05:00,96.81,97.08,96.8,96.99,12045.0,90.2175,90.4691,90.2082,90.3852,12045.0
2024-04-12 14:10:00,97.01,97.07,96.94,96.99,16259.0,90.4039,90.4598,90.3386,90.3852,16259.0
2024-04-12 14:15:00,96.96,97.05,96.95,96.96,11310.0,90.3573,90.4412,90.348,90.3573,11310.0
2024-04-12 14:20:00,96.99,96.99,96.76,96.78,10677.0,90.3852,90.3852,90.1709,90.1895,10677.0
2024-04-12 14:25:00,96.75,96.84,96.73,96.77,26128.0,90.1616,90.2455,90.1429,90.1802,26128.0
2024-04-12 14:30:00,96.78,96.78,96.59,96.71,49764.0,90.1895,90.1895,90.0125,90.1243,49764.0
2024-04-12 14:35:00,96.68,96.74,96.56,96.62,17859.0,90.0964,90.1523,89.9845,90.0404,17859.0
2024-04-12 14:40:00,96.61,96.68,96.4,96.48,14384.0,90.0311,90.0964,89.8354,89.91,14384.0
2024-04-12 14:45:00,96.49,96.6,96.38,96.59,11915.0,89.9193,90.0218,89.8168,90.0125,11915.0
2024-04-12 14:50:00,96.59,96.81,96.57,96.78,56731.0,90.0125,90.2175,89.9938,90.1895,56731.0
2024-04-12 14:55:00,96.76,96.76,96.51,96.51,13581.0,90.1709,90.1709,89.9379,89.9379,13581.0
2024-04-12 15:00:00,96.48,96.61,96.39,96.5,17025.0,89.91,90.0311,89.8261,89.9286,17025.0
2024-04-12 15:05:00,96.45,96.53,96.38,96.42,16823.0,89.882,89.9566,89.8168,89.8541,16823.0
2024-04-12 15:10:00,96.44,96.52,96.34,96.39,22129.0,89.8727,89.9472,89.7795,89.8261,22129.0
2024-04-12 15:15:00,96.37,96.55,96.33,96.46,15731.0,89.8075,89.9752,89.7702,89.8913,15731.0
2024-04-12 15:20:00,96.49,96.53,96.41,96.47,13746.0,89.9193,89.9566,89.8447,89.9007,13746.0
2024-04-12 15:25:00,96.51,96.57,96.42,96.43,17883.0,89.9379,89.9938,89.8541,89.8634,17883.0
2024-04-12 15:30:00,96.45,96.54,96.4,96.5,14095.0,89.882,89.9659,89.8354,89.9286,14095.0
2024-04-12 15:35:00,96.43,96.43,96.26,96.38,23668.0,89.8634,89.8634,89.705,89.8168,23668.0
2024-04-12 15:40:00,96.38,96.6,96.38,96.57,17397.0,89.8168,90.0218,89.8168,89.9938,17397.0
2024-04-12 15:45:00,96.57,96.69,96.48,96.58,33636.0,89.9938,90.1057,89.91,90.0032,33636.0
2024-04-12 15:50:00,96.57,96.57,96.31,96.43,59311.0,89.9938,89.9938,89.7515,89.8634,59311.0
2024-04-12 15:55:00,96.45,96.76,96.44,96.74,147670.0,89.882,90.1709,89.8727,90.1523,147670.0
2024-04-15 09:30:00,96.72,97.31,96.5,97.31,41973.0,90.1336,90.6835,89.9286,90.6835,41973.0
2024-04-15 09:35:00,97.31,97.44,97.14,97.17,9968.0,90.6835,90.8046,90.525,90.553,9968.0
2024-04-15 09:40:00,97.15,97.3,96.86,96.97,10881.0,90.5343,90.6741,90.2641,90.3666,10881.0
2024-04-15 09:45:00,97.0,97.09,96.73,96.98,19837.0,90.3946,90.4784,90.1429,90.3759,19837.0
2024-04-15 09:50:00,96.98,97.05,96.79,96.88,38463.0,90.3759,90.4412,90.1989,90.2827,38463.0
2024-04-15 09:55:00,96.89,97.06,96.67,97.0,44825.0,90.2921,90.4505,90.087,90.3946,44825.0
2024-04-15 10:00:00,96.99,96.99,96.58,96.89,51662.0,90.3852,90.3852,90.0032,90.2921,51662.0
2024-04-15 10:05:00,96.84,97.0,96.45,96.48,191447.0,90.2455,90.3946,89.882,89.91,191447.0
2024-04-15 10:10:00,96.44,96.5,96.11,96.24,19241.0,89.8727,89.9286,89.5652,89.6863,19241.0
2024-04-15 10:15:00,96.25,96.65,96.24,96.41,25814.0,89.6956,90.0684,89.6863,89.8447,25814.0
2024-04-15 10:20:00,96.48,96.55,96.32,96.5,65905.0,89.91,89.9752,89.7609,89.9286,65905.0
2024-04-15 10:25:00,96.51,96.59,96.23,96.28,20431.0,89.9379,90.0125,89.677,89.7236,20431.0
2024-04-15 10:30:00,96.25,96.25,96.04,96.09,22125.0,89.6956,89.6956,89.4999,89.5465,22125.0
2024-04-15 10:35:00,96.0,96.13,95.93,95.99,42115.0,89.4627,89.5838,89.3974,89.4533,42115.0
2024-04-15 10:40:00,96.0,96.27,95.99,96.25,26222.0,89.4627,89.7143,89.4533,89.6956,26222.0
2024-04-15 10:45:00,96.25,96.35,96.09,96.33,24714.0,89.6956,89.7888,89.5465,89.7702,24714.0
2024-04-15 10:50:00,96.33,96.33,95.98,95.98,83021.0,89.7702,89.7702,89.444,89.444,83021.0
2024-04-15 10:55:00,96.01,96.06,95.84,95.84,9311.0,89.472,89.5186,89.3136,89.3136,9311.0
2024-04-15 11:00:00,95.84,95.91,95.76,95.89,8363.0,89.3136,89.3788,89.239,89.3601,8363.0
2024-04-15 11:05:00,95.87,95.9,95.84,95.87,7509.0,89.3415,89.3695,89.3136,89.3415,7509.0
2024-04-15 11:10:00,95.85,96.12,95.82,96.05,6920.0,89.3229,89.5745,89.2949,89.5093,6920.0
2024-04-15 11:15:00,96.02,96.04,95.82,95.87,18618.0,89.4813,89.4999,89.2949,89.3415,18618.0
2024-04-15 11:20:00,95.83,95.86,95.73,95.75,11338.0,89.3042,89.3322,89.211,89.2297,11338.0
2024-04-15 11:25:00,95.76,95.82,95.72,95.82,11566.0,89.239,89.2949,89.2017,89.2949,11566.0
2024-04-15 11:30:00,95.84,95.95,95.8,95.91,12305.0,89.3136,89.4161,89.2763,89.3788,12305.0
2024-04-15 11:35:00,95.9,95.99,95.87,95.94,9728.0,89.3695,89.4533,89.3415,89.4067,9728.0
2024-04-15 11:40:00,95.93,96.06,95.93,96.05,11993.0,89.3974,89.5186,89.3974,89.5093,11993.0
2024-04-15 11:45:00,96.05,96.13,95.97,96.0,11551.0,89.5093,89.5838,89.4347,89.4627,11551.0
2024-04-15 11:50:00,95.99,96.07,95.84,95.84,13901.0,89.4533,89.5279,89.3136,89.3136,13901.0
2024-04-15 11:55:00,95.84,95.98,95.82,95.93,15791.0,89.3136,89.444,89.2949,89.3974,15791.0
2024-04-15 12:00:00,95.91,95.99,95.9,95.96,9384.0,89.3788,89.4533,89.3695,89.4254,9384.0
2024-04-15 12:05:00,95.93,95.95,95.76,95.8,12825.0,89.3974,89.4161,89.239,89.2763,12825.0
2024-04-15 12:10:00,95.79,95.86,95.78,95.86,14467.0,89.267,89.3322,89.2576,89.3322,14467.0
2024-04-15 12:15:00,95.83,95.91,95.74,95.76,11485.0,89.3042,89.3788,89.2204,89.239,11485.0
2024-04-15 12:20:00,95.76,95.77,95.6,95.6,16058.0,89.239,89.2483,89.0899,89.0899,16058.0
2024-04-15 12:25:00,95.65,95.68,95.54,95.66,9024.0,89.1365,89.1644,89.034,89.1458,9024.0
2024-04-15 12:30:00,95.66,95.66,95.57,95.65,6514.0,89.1458,89.1458,89.0619,89.1365,6514.0
2024-04-15 12:35:00,95.65,95.73,95.61,95.71,7875.0,89.1365,89.211,89.0992,89.1924,7875.0
2024-04-15 12:40:00,95.74,95.8,95.69,95.74,8755.0,89.2204,89.2763,89.1738,89.2204,8755.0
2024-04-15 12:45:00,95.75,95.81,95.71,95.72,7433.0,89.2297,89.2856,89.1924,89.2017,7433.0
2024-04-15 12:50:00,95.71,95.81,95.71,95.81,5074.0,89.1924,89.2856,89.1924,89.2856,5074.0
2024-04-15 12:55:00,95.81,95.81,95.63,95.63,11721.0,89.2856,89.2856,89.1179,89.1179,11721.0
2024-04-15 13:00:00,95.67,95.78,95.53,95.77,15112.0,89.1551,89.2576,89.0247,89.2483,15112.0
2024-04-15 13:05:00,95.77,95.9,95.71,95.79,52477.0,89.2483,89.3695,89.1924,89.267,52477.0
2024-04-15 13:10:00,95.77,95.85,95.69,95.82,8355.0,89.2483,89.3229,89.1738,89.2949,8355.0
2024-04-15 13:15:00,95.81,95.83,95.69,95.72,6959.0,89.2856,89.3042,89.1738,89.2017,6959.0
2024-04-15 13:20:00,95.69,95.8,95.67,95.68,9015.0,89.1738,89.2763,89.1551,89.1644,9015.0
2024-04-15 13:25:00,95.68,95.7,95.51,95.56,9443.0,89.1644,89.1831,89.006,89.0526,9443.0
2024-04-15 13:30:00,95.5,95.57,95.39,95.48,23420.0,88.9967,89.0619,88.8942,88.9781,23420.0
2024-04-15 13:35:00,95.5,95.65,95.46,95.47,15030.0,88.9967,89.1365,88.9594,88.9687,15030.0
2024-04-15 13:40:00,95.48,95.64,95.46,95.53,11118.0,88.9781,89.1272,88.9594,89.0247,11118.0
2024-04-15 13:45:00,95.53,95.64,95.43,95.44,20768.0,89.0247,89.1272,88.9315,88.9408,20768.0
2024-04-15 13:50:00,95.42,95.58,95.33,95.55,20270.0,88.9222,89.0713,88.8383,89.0433,20270.0
2024-04-15 13:55:00,95.55,95.76,95.49,95.7,31926.0,89.0433,89.239,88.9874,89.1831,31926.0
2024-04-15 14:00:00,95.7,95.78,95.64,95.72,11543.0,89.1831,89.2576,89.1272,89.2017,11543.0
2024-04-15 14:05:00,95.71,95.82,95.66,95.68,9446.0,89.1924,89.2949,89.1458,89.1644,9446.0
2024-04-15 14:10:00,95.68,95.7,95.62,95.69,6668.0,89.1644,89.1831,89.1085,89.1738,6668.0
2024-04-15 14:15:00,95.69,95.75,95.61,95.72,11484.0,89.1738,89.2297,89.0992,89.2017,11484.0
2024-04-15 14:20:00,95.72,95.74,95.66,95.7,7199.0,89.2017,89.2204,89.1458,89.1831,7199.0
2024-04-15 14:25:00,95.75,95.79,95.65,95.65,9632.0,89.2297,89.267,89.1365,89.1365,9632.0
2024-04-15 14:30:00,95.6,95.83,95.53,95.79,18482.0,89.0899,89.3042,89.0247,89.267,18482.0
2024-04-15 14:35:00,95.79,95.81,95.62,95.64,16577.0,89.267,89.2856,89.1085,89.1272,16577.0
2024-04-15 14:40:00,95.63,95.71,95.54,95.6,10450.0,89.1179,89.1924,89.034,89.0899,10450.0
2024-04-15 14:45:00,95.58,95.58,95.38,95.4,18115.0,89.0713,89.0713,88.8849,88.9035,18115.0
2024-04-15 14:50:00,95.4,95.42,95.28,95.3,17081.0,88.9035,88.9222,88.7917,88.8103,17081.0
2024-04-15 14:55:00,95.28,95.36,95.14,95.31,27173.0,88.7917,88.8662,88.6612,88.8196,27173.0
2024-04-15 15:00:00,95.32,95.42,95.22,95.27,20031.0,88.829,88.9222,88.7358,88.7824,20031.0
2024-04-15 15:05:00,95.25,95.33,95.19,95.31,18430.0,88.7637,88.8383,88.7078,88.8196,18430.0
2024-04-15 15:10:00,95.31,95.33,95.27,95.31,14295.0,88.8196,88.8383,88.7824,88.8196,14295.0
2024-04-15 15:15:00,95.31,95.33,95.05,95.1,21501.0,88.8196,88.8383,88.5774,88.6239,21501.0
2024-04-15 15:20:00,95.1,95.45,95.1,95.44,17512.0,88.6239,88.9501,88.6239,88.9408,17512.0
2024-04-15 15:25:00,95.45,95.52,95.38,95.42,21761.0,88.9501,89.0153,88.8849,88.9222,21761.0
2024-04-15 15:30:00,95.43,95.66,95.43,95.58,20303.0,88.9315,89.1458,88.9315,89.0713,20303.0
2024-04-15 15:35:00,95.56,95.57,95.4,95.55,26117.0,89.0526,89.0619,88.9035,89.0433,26117.0
2024-04-15 15:40:00,95.54,95.59,95.46,95.52,31767.0,89.034,89.0806,88.9594,89.0153,31767.0
2024-04-15 15:45:00,95.5,95.73,95.49,95.73,43380.0,88.9967,89.211,88.9874,89.211,43380.0
2024-04-15 15:50:00,95.73,95.83,95.59,95.83,89247.0,89.211,89.3042,89.0806,89.3042,89247.0
2024-04-15 15:55:00,95.82,95.88,95.58,95.61,218631.0,89.2949,89.3508,89.0713,89.0992,218631.0
2024-04-16 09:30:00,95.0,95.08,94.37,94.38,36824.0,88.5308,88.6053,87.9437,87.953,36824.0
2024-04-16 09:35:00,94.39,94.45,94.13,94.36,16432.0,87.9623,88.0182,87.72,87.9343,16432.0
2024-04-16 09:40:00,94.4,94.4,93.87,93.94,14675.0,87.9716,87.9716,87.4777,87.5429,14675.0
2024-04-16 09:45:00,93.97,94.06,93.84,93.88,13822.0,87.5709,87.6548,87.4497,87.487,13822.0
2024-04-16 09:50:00,93.93,93.97,93.75,93.8,24546.0,87.5336,87.5709,87.3659,87.4125,24546.0
2024-04-16 09:55:00,93.74,94.14,93.69,93.99,56383.0,87.3566,87.7293,87.31,87.5895,56383.0
2024-04-16 10:00:00,93.92,93.95,93.44,93.56,10229.0,87.5243,87.5523,87.077,87.1888,10229.0
2024-04-16 10:05:00,93.59,93.75,93.38,93.72,12024.0,87.2168,87.3659,87.0211,87.3379,12024.0
2024-04-16 10:10:00,93.68,93.94,93.62,93.88,16080.0,87.3006,87.5429,87.2447,87.487,16080.0
2024-04-16 10:15:00,93.89,94.07,93.84,93.91,13630.0,87.4963,87.6641,87.4497,87.515,13630.0
2024-04-16 10:20:00,93.9,93.93,93.73,93.79,22740.0,87.5057,87.5336,87.3472,87.4032,22740.0
2024-04-16 10:25:00,93.8,93.82,93.62,93.73,23624.0,87.4125,87.4311,87.2447,87.3472,23624.0
2024-04-16 10:30:00,93.7,93.82,93.61,93.62,80840.0,87.3193,87.4311,87.2354,87.2447,80840.0
2024-04-16 10:35:00,93.63,93.72,93.52,93.58,34938.0,87.254,87.3379,87.1515,87.2075,34938.0
2024-04-16 10:40:00,93.58,93.86,93.37,93.84,63809.0,87.2075,87.4684,87.0118,87.4497,63809.0
2024-04-16 10:45:00,93.79,93.87,93.62,93.7,26716.0,87.4032,87.4777,87.2447,87.3193,26716.0
2024-04-16 10:50:00,93.73,93.81,93.46,93.73,64758.0,87.3472,87.4218,87.0956,87.3472,64758.0
2024-04-16 10:55:00,93.72,93.82,93.68,93.75,11435.0,87.3379,87.4311,87.3006,87.3659,11435.0
2024-04-16 11:00:00,93.75,94.07,93.72,93.99,18647.0,87.3659,87.6641,87.3379,87.5895,18647.0
2024-04-16 11:05:00,93.99,94.07,93.95,94.07,9791.0,87.5895,87.6641,87.5523,87.6641,9791.0
2024-04-16 11:10:00,94.07,94.15,93.97,94.07,30162.0,87.6641,87.7386,87.5709,87.6641,30162.0
2024-04-16 11:15:00,94.05,94.15,93.97,93.99,28491.0,87.6454,87.7386,87.5709,87.5895,28491.0
2024-04-16 11:20:00,93.97,94.09,93.95,94.08,11708.0,87.5709,87.6827,87.5523,87.6734,11708.0
2024-04-16 11:25:00,94.05,94.27,94.05,94.27,25021.0,87.6454,87.8505,87.6454,87.8505,25021.0
2024-04-16 11:30:00,94.28,94.39,94.09,94.34,33481.0,87.8598,87.9623,87.6827,87.9157,33481.0
2024-04-16 11:35:00,94.35,94.35,94.14,94.14,52115.0,87.925,87.925,87.7293,87.7293,52115.0
2024-04-16 11:40:00,94.15,94.38,94.15,94.38,35438.0,87.7386,87.953,87.7386,87.953,35438.0
2024-04-16 11:45:00,94.38,94.41,94.24,94.31,28589.0,87.953,87.9809,87.8225,87.8877,28589.0
2024-04-16 11:50:00,94.34,94.69,94.33,94.68,15160.0,87.9157,88.2419,87.9064,88.2325,15160.0
2024-04-16 11:55:00,94.68,94.7,94.47,94.47,16853.0,88.2325,88.2512,88.0368,88.0368,16853.0
2024-04-16 12:00:00,94.48,94.48,94.19,94.27,10960.0,88.0462,88.0462,87.7759,87.8505,10960.0
2024-04-16 12:05:00,94.27,94.51,94.27,94.5,14925.0,87.8505,88.0741,87.8505,88.0648,14925.0
2024-04-16 12:10:00,94.51,94.58,94.42,94.53,34383.0,88.0741,88.1394,87.9903,88.0928,34383.0
2024-04-16 12:15:00,94.54,94.55,94.4,94.47,44221.0,88.1021,88.1114,87.9716,88.0368,44221.0
2024-04-16 12:20:00,94.48,94.62,94.44,94.62,10228.0,88.0462,88.1766,88.0089,88.1766,10228.0
2024-04-16 12:25:00,94.61,94.64,94.53,94.56,17766.0,88.1673,88.1953,88.0928,88.1207,17766.0
2024-04-16 12:30:00,94.58,94.69,94.44,94.44,98063.0,88.1394,88.2419,88.0089,88.0089,98063.0
2024-04-16 12:35:00,94.42,94.55,94.42,94.47,42468.0,87.9903,88.1114,87.9903,88.0368,42468.0
2024-04-16 12:40:00,94.48,94.56,94.47,94.5,27456.0,88.0462,88.1207,88.0368,88.0648,27456.0
2024-04-16 12:45:00,94.5,94.5,94.27,94.47,17115.0,88.0648,88.0648,87.8505,88.0368,17115.0
2024-04-16 12:50:00,94.46,94.5,94.39,94.48,18463.0,88.0275,88.0648,87.9623,88.0462,18463.0
2024-04-16 12:55:00,94.49,94.54,94.42,94.53,48859.0,88.0555,88.1021,87.9903,88.0928,48859.0
2024-04-16 13:00:00,94.53,94.54,94.15,94.18,13189.0,88.0928,88.1021,87.7386,87.7666,13189.0
2024-04-16 13:05:00,94.16,94.34,94.08,94.33,24903.0,87.748,87.9157,87.6734,87.9064,24903.0
2024-04-16 13:10:00,94.34,94.37,94.26,94.32,22738.0,87.9157,87.9437,87.8411,87.8971,22738.0
2024-04-16 13:15:00,94.32,94.42,94.18,94.42,39630.0,87.8971,87.9903,87.7666,87.9903,39630.0
2024-04-16 13:20:00,94.42,94.43,94.17,94.29,62656.0,87.9903,87.9996,87.7573,87.8691,62656.0
2024-04-16 13:25:00,94.28,94.39,94.18,94.18,94761.0,87.8598,87.9623,87.7666,87.7666,94761.0
2024-04-16 13:30:00,94.2,94.2,93.78,93.9,30431.0,87.7852,87.7852,87.3938,87.5057,30431.0
2024-04-16 13:35:00,93.95,94.16,93.86,93.94,24032.0,87.5523,87.748,87.4684,87.5429,24032.0
2024-04-16 13:40:00,93.92,94.14,93.82,93.84,27624.0,87.5243,87.7293,87.4311,87.4497,27624.0
2024-04-16 13:45:00,93.83,93.87,93.66,93.66,33718.0,87.4404,87.4777,87.282,87.282,33718.0
2024-04-16 13:50:00,93.64,93.83,93.5,93.78,36848.0,87.2634,87.4404,87.1329,87.3938,36848.0
2024-04-16 13:55:00,93.77,93.9,93.72,93.86,56269.0,87.3845,87.5057,87.3379,87.4684,56269.0
2024-04-16 14:00:00,93.86,93.87,93.61,93.72,34461.0,87.4684,87.4777,87.2354,87.3379,34461.0
2024-04-16 14:05:00,93.73,94.25,93.73,94.24,24341.0,87.3472,87.8318,87.3472,87.8225,24341.0
2024-04-16 14:10:00,94.23,94.37,93.97,93.98,23599.0,87.8132,87.9437,87.5709,87.5802,23599.0
2024-04-16 14:15:00,93.96,93.98,93.77,93.86,20280.0,87.5616,87.5802,87.3845,87.4684,20280.0
2024-04-16 14:20:00,93.87,93.9,93.72,93.84,58601.0,87.4777,87.5057,87.3379,87.4497,58601.0
2024-04-16 14:25:00,93.84,94.0,93.72,93.78,23849.0,87.4497,87.5989,87.3379,87.3938,23849.0
2024-04-16 14:30:00,93.8,94.12,93.67,94.1,24598.0,87.4125,87.7107,87.2913,87.692,24598.0
2024-04-16 14:35:00,94.11,94.18,93.97,94.06,17348.0,87.7014,87.7666,87.5709,87.6548,17348.0
2024-04-16 14:40:00,94.05,94.11,93.92,94.02,15879.0,87.6454,87.7014,87.5243,87.6175,15879.0
2024-04-16 14:45:00,94.04,94.13,93.97,94.06,10794.0,87.6361,87.72,87.5709,87.6548,10794.0
2024-04-16 14:50:00,94.06,94.3,94.06,94.24,13687.0,87.6548,87.8784,87.6548,87.8225,13687.0
2024-04-16 14:55:00,94.21,94.38,94.2,94.31,19688.0,87.7946,87.953,87.7852,87.8877,19688.0
2024-04-16 15:00:00,94.33,94.37,94.14,94.16,31935.0,87.9064,87.9437,87.7293,87.748,31935.0
2024-04-16 15:05:00,94.15,94.25,94.1,94.2,21810.0,87.7386,87.8318,87.692,87.7852,21810.0
2024-04-16 15:10:00,94.22,94.25,94.14,94.18,38447.0,87.8039,87.8318,87.7293,87.7666,38447.0
2024-04-16 15:15:00,94.16,94.17,94.06,94.15,23576.0,87.748,87.7573,87.6548,87.7386,23576.0
2024-04-16 15:20:00,94.15,94.35,94.09,94.3,39901.0,87.7386,87.925,87.6827,87.8784,39901.0
2024-04-16 15:25:00,94.29,94.4,94.25,94.26,24981.0,87.8691,87.9716,87.8318,87.8411,24981.0
2024-04-16 15:30:00,94.26,94.26,93.88,93.89,25174.0,87.8411,87.8411,87.487,87.4963,25174.0
2024-04-16 15:35:00,93.88,94.13,93.87,94.08,35028.0,87.487,87.72,87.4777,87.6734,35028.0
2024-04-16 15:40:00,94.07,94.08,93.9,94.04,34687.0,87.6641,87.6734,87.5057,87.6361,34687.0
2024-04-16 15:45:00,94.03,94.27,94.03,94.22,41966.0,87.6268,87.8505,87.6268,87.8039,41966.0
2024-04-16 15:50:00,94.22,94.23,94.03,94.18,69512.0,87.8039,87.8132,87.6268,87.7666,69512.0
2024-04-16 15:55:00,94.19,94.21,93.89,93.9,162761.0,87.7759,87.7946,87.4963,87.5057,162761.0
2024-04-17 09:30:00,94.4,94.4,93.74,94.09,87916.0,87.9716,87.9716,87.3566,87.6827,87916.0
2024-04-17 09:35:00,94.11,94.26,93.77,94.04,38062.0,87.7014,87.8411,87.3845,87.6361,38062.0
2024-04-17 09:40:00,94.06,94.16,93.92,94.11,17909.0,87.6548,87.748,87.5243,87.7014,17909.0
2024-04-17 09:45:00,94.11,94.23,94.02,94.2,17120.0,87.7014,87.8132,87.6175,87.7852,17120.0
2024-04-17 09:50:00,94.22,94.47,94.18,94.45,67484.0,87.8039,88.0368,87.7666,88.0182,67484.0
2024-04-17 09:55:00,94.45,94.52,94.38,94.46,49131.0,88.0182,88.0834,87.953,88.0275,49131.0
2024-04-17 10:00:00,94.49,94.58,94.24,94.44,44902.0,88.0555,88.1394,87.8225,88.0089,44902.0
2024-04-17 10:05:00,94.45,94.7,94.45,94.65,35537.0,88.0182,88.2512,88.0182,88.2046,35537.0
2024-04-17 10:10:00,94.65,94.7,94.55,94.63,29793.0,88.2046,88.2512,88.1114,88.186,29793.0
2024-04-17 10:15:00,94.61,94.7,94.54,94.56,16292.0,88.1673,88.2512,88.1021,88.1207,16292.0
2024-04-17 10:20:00,94.56,94.62,94.44,94.48,27021.0,88.1207,88.1766,88.0089,88.0462,27021.0
2024-04-17 10:25:00,94.52,94.55,94.4,94.48,11049.0,88.0834,88.1114,87.9716,88.0462,11049.0
2024-04-17 10:30:00,94.52,94.52,94.29,94.31,21436.0,88.0834,88.0834,87.8691,87.8877,21436.0
2024-04-17 10:35:00,94.32,94.48,94.32,94.4,13154.0,87.8971,88.0462,87.8971,87.9716,13154.0
2024-04-17 10:40:00,94.41,94.43,94.26,94.31,15027.0,87.9809,87.9996,87.8411,87.8877,15027.0
2024-04-17 10:45:00,94.3,94.46,94.27,94.41,38391.0,87.8784,88.0275,87.8505,87.9809,38391.0
2024-04-17 10:50:00,94.41,94.43,94.01,94.03,13084.0,87.9809,87.9996,87.6082,87.6268,13084.0
2024-04-17 10:55:00,94.06,94.15,93.84,93.94,16137.0,87.6548,87.7386,87.4497,87.5429,16137.0
2024-04-17 11:00:00,93.91,94.16,93.91,94.16,21672.0,87.515,87.748,87.515,87.748,21672.0
2024-04-17 11:05:00,94.18,94.18,93.89,94.01,27487.0,87.7666,87.7666,87.4963,87.6082,27487.0
2024-04-17 11:10:00,93.98,94.01,93.84,93.84,21745.0,87.5802,87.6082,87.4497,87.4497,21745.0
2024-04-17 11:15:00,93.84,93.91,93.83,93.85,7739.0,87.4497,87.515,87.4404,87.4591,7739.0
2024-04-17 11:20:00,93.83,93.84,93.68,93.71,13371.0,87.4404,87.4497,87.3006,87.3286,13371.0
2024-04-17 11:25:00,93.73,93.83,93.7,93.75,11127.0,87.3472,87.4404,87.3193,87.3659,11127.0
2024-04-17 11:30:00,93.75,93.75,93.6,93.67,18193.0,87.3659,87.3659,87.2261,87.2913,18193.0
2024-04-17 11:35:00,93.63,93.87,93.63,93.84,13598.0,87.254,87.4777,87.254,87.4497,13598.0
2024-04-17 11:40:00,93.86,93.99,93.86,93.94,10932.0,87.4684,87.5895,87.4684,87.5429,10932.0
2024-04-17 11:45:00,93.95,93.97,93.8,93.81,5964.0,87.5523,87.5709,87.4125,87.4218,5964.0
2024-04-17 11:50:00,93.81,93.86,93.77,93.79,51065.0,87.4218,87.4684,87.3845,87.4032,51065.0
2024-04-17 11:55:00,93.8,93.84,93.77,93.8,3875.0,87.4125,87.4497,87.3845,87.4125,3875.0
2024-04-17 12:00:00,93.84,93.91,93.79,93.79,8848.0,87.4497,87.515,87.4032,87.4032,8848.0
2024-04-17 12:05:00,93.78,93.81,93.62,93.81,16011.0,87.3938,87.4218,87.2447,87.4218,16011.0
2024-04-17 12:10:00,93.83,94.19,93.83,94.07,11345.0,87.4404,87.7759,87.4404,87.6641,11345.0
2024-04-17 12:15:00,94.07,94.07,93.92,93.98,8527.0,87.6641,87.6641,87.5243,87.5802,8527.0
2024-04-17 12:20:00,93.98,94.0,93.88,93.92,9153.0,87.5802,87.5989,87.487,87.5243,9153.0
2024-04-17 12:25:00,93.93,94.0,93.8,93.83,10598.0,87.5336,87.5989,87.4125,87.4404,10598.0
2024-04-17 12:30:00,93.83,93.9,93.77,93.89,7620.0,87.4404,87.5057,87.3845,87.4963,7620.0
2024-04-17 12:35:00,93.91,93.93,93.77,93.9,30883.0,87.515,87.5336,87.3845,87.5057,30883.0
2024-04-17 12:40:00,93.9,93.9,93.74,93.76,22996.0,87.5057,87.5057,87.3566,87.3752,22996.0
2024-04-17 12:45:00,93.78,93.81,93.72,93.77,12524.0,87.3938,87.4218,87.3379,87.3845,12524.0
2024-04-17 12:50:00,93.78,93.84,93.73,93.78,30692.0,87.3938,87.4497,87.3472,87.3938,30692.0
2024-04-17 12:55:00,93.77,93.88,93.74,93.83,13617.0,87.3845,87.487,87.3566,87.4404,13617.0
2024-04-17 13:00:00,93.83,93.95,93.81,93.91,21650.0,87.4404,87.5523,87.4218,87.515,21650.0
2024-04-17 13:05:00,93.88,94.02,93.88,93.95,16376.0,87.487,87.6175,87.487,87.5523,16376.0
2024-04-17 13:10:00,93.99,94.02,93.87,93.9,11063.0,87.5895,87.6175,87.4777,87.5057,11063.0
2024-04-17 13:15:00,93.91,94.01,93.89,93.97,42927.0,87.515,87.6082,87.4963,87.5709,42927.0
2024-04-17 13:20:00,93.95,94.01,93.93,94.01,8744.0,87.5523,87.6082,87.5336,87.6082,8744.0
2024-04-17 13:25:00,94.01,94.27,93.98,94.21,4668.0,87.6082,87.8505,87.5802,87.7946,4668.0
2024-04-17 13:30:00,94.24,94.24,94.1,94.11,10931.0,87.8225,87.8225,87.692,87.7014,10931.0
2024-04-17 13:35:00,94.13,94.19,94.08,94.16,8660.0,87.72,87.7759,87.6734,87.748,8660.0
2024-04-17 13:40:00,94.19,94.28,94.14,94.17,11204.0,87.7759,87.8598,87.7293,87.7573,11204.0
2024-04-17 13:45:00,94.2,94.23,94.06,94.08,66682.0,87.7852,87.8132,87.6548,87.6734,66682.0
2024-04-17 13:50:00,94.09,94.11,93.92,94.03,16559.0,87.6827,87.7014,87.5243,87.6268,16559.0
2024-04-17 13:55:00,94.03,94.12,94.03,94.09,26850.0,87.6268,87.7107,87.6268,87.6827,26850.0
2024-04-17 14:00:00,94.1,94.15,94.04,94.1,53060.0,87.692,87.7386,87.6361,87.692,53060.0
2024-04-17 14:05:00,94.12,94.33,94.07,94.09,65522.0,87.7107,87.9064,87.6641,87.6827,65522.0
2024-04-17 14:10:00,94.09,94.1,93.86,93.86,18008.0,87.6827,87.692,87.4684,87.4684,18008.0
2024-04-17 14:15:00,93.86,93.96,93.81,93.96,15812.0,87.4684,87.5616,87.4218,87.5616,15812.0
2024-04-17 14:20:00,93.95,93.99,93.87,93.92,21096.0,87.5523,87.5895,87.4777,87.5243,21096.0
2024-04-17 14:25:00,93.94,94.02,93.9,93.91,17686.0,87.5429,87.6175,87.5057,87.515,17686.0
2024-04-17 14:30:00,93.96,93.99,93.81,93.84,11082.0,87.5616,87.5895,87.4218,87.4497,11082.0
2024-04-17 14:35:00,93.83,93.84,93.75,93.8,10341.0,87.4404,87.4497,87.3659,87.4125,10341.0
2024-04-17 14:40:00,93.82,94.11,93.81,94.11,85899.0,87.4311,87.7014,87.4218,87.7014,85899.0
2024-04-17 14:45:00,94.12,94.2,93.85,93.9,48035.0,87.7107,87.7852,87.4591,87.5057,48035.0
2024-04-17 14:50:00,93.91,94.0,93.7,93.7,17570.0,87.515,87.5989,87.3193,87.3193,17570.0
2024-04-17 14:55:00,93.71,93.93,93.69,93.84,17117.0,87.3286,87.5336,87.31,87.4497,17117.0
2024-04-17 15:00:00,93.84,93.95,93.71,93.91,124140.0,87.4497,87.5523,87.3286,87.515,124140.0
2024-04-17 15:05:00,93.91,93.91,93.69,93.8,20969.0,87.515,87.515,87.31,87.4125,20969.0
2024-04-17 15:10:00,93.79,93.82,93.66,93.73,15074.0,87.4032,87.4311,87.282,87.3472,15074.0
2024-04-17 15:15:00,93.73,93.82,93.7,93.76,14924.0,87.3472,87.4311,87.3193,87.3752,14924.0
2024-04-17 15:20:00,93.73,93.75,93.58,93.71,26610.0,87.3472,87.3659,87.2075,87.3286,26610.0
2024-04-17 15:25:00,93.68,93.68,93.57,93.62,19906.0,87.3006,87.3006,87.1981,87.2447,19906.0
2024-04-17 15:30:00,93.62,93.78,93.61,93.7,40156.0,87.2447,87.3938,87.2354,87.3193,40156.0
2024-04-17 15:35:00,93.68,93.69,93.48,93.55,27788.0,87.3006,87.31,87.1143,87.1795,27788.0
2024-04-17 15:40:00,93.51,93.55,93.44,93.51,33761.0,87.1422,87.1795,87.077,87.1422,33761.0
2024-04-17 15:45:00,93.5,93.52,93.39,93.41,58485.0,87.1329,87.1515,87.0304,87.049,58485.0
2024-04-17 15:50:00,93.42,93.44,93.08,93.18,130274.0,87.0583,87.077,86.7415,86.8347,130274.0
2024-04-17 15:55:00,93.18,93.22,92.81,93.03,347524.0,86.8347,86.872,86.4899,86.6949,347524.0
2024-04-18 09:30:00,95.69,96.48,95.06,95.29,158928.0,89.1738,89.91,88.5867,88.801,158928.0
2024-04-18 09:35:00,95.27,95.34,94.47,94.75,44996.0,88.7824,88.8476,88.0368,88.2978,44996.0
2024-04-18 09:40:00,94.86,95.1,94.02,94.02,45931.0,88.4003,88.6239,87.6175,87.6175,45931.0
2024-04-18 09:45:00,94.2,94.24,93.58,93.86,30790.0,87.7852,87.8225,87.2075,87.4684,30790.0
2024-04-18 09:50:00,93.84,93.95,93.55,93.85,19061.0,87.4497,87.5523,87.1795,87.4591,19061.0
2024-04-18 09:55:00,93.89,94.24,93.65,94.15,24223.0,87.4963,87.8225,87.2727,87.7386,24223.0
2024-04-18 10:00:00,94.13,94.31,93.93,94.1,36396.0,87.72,87.8877,87.5336,87.692,36396.0
2024-04-18 10:05:00,94.09,94.09,93.15,93.36,49883.0,87.6827,87.6827,86.8067,87.0024,49883.0
2024-04-18 10:10:00,93.31,93.42,93.03,93.37,41378.0,86.9558,87.0583,86.6949,87.0118,41378.0
2024-04-18 10:15:00,93.37,93.94,93.23,93.94,34475.0,87.0118,87.5429,86.8813,87.5429,34475.0
2024-04-18 10:20:00,93.87,94.05,93.55,94.02,71833.0,87.4777,87.6454,87.1795,87.6175,71833.0
2024-04-18 10:25:00,94.02,94.07,93.94,94.07,16662.0,87.6175,87.6641,87.5429,87.6641,16662.0
2024-04-18 10:30:00,94.0,94.02,93.29,93.51,32390.0,87.5989,87.6175,86.9372,87.1422,32390.0
2024-04-18 10:35:00,93.37,93.39,93.02,93.3,24553.0,87.0118,87.0304,86.6856,86.9465,24553.0
2024-04-18 10:40:00,93.21,93.29,93.03,93.09,16793.0,86.8626,86.9372,86.6949,86.7508,16793.0
2024-04-18 10:45:00,93.09,93.18,92.85,93.03,41332.0,86.7508,86.8347,86.5272,86.6949,41332.0
2024-04-18 10:50:00,93.01,93.26,92.94,93.2,15188.0,86.6763,86.9092,86.611,86.8533,15188.0
2024-04-18 10:55:00,93.23,93.51,93.2,93.51,13649.0,86.8813,87.1422,86.8533,87.1422,13649.0
2024-04-18 11:00:00,93.47,93.59,93.23,93.23,16078.0,87.1049,87.2168,86.8813,86.8813,16078.0
2024-04-18 11:05:00,93.21,93.27,92.96,92.98,10639.0,86.8626,86.9186,86.6297,86.6483,10639.0
2024-04-18 11:10:00,93.01,93.25,92.97,93.2,17141.0,86.6763,86.8999,86.639,86.8533,17141.0
2024-04-18 11:15:00,93.26,93.29,92.85,92.87,19988.0,86.9092,86.9372,86.5272,86.5458,19988.0
2024-04-18 11:20:00,92.86,93.19,92.86,93.11,14509.0,86.5365,86.844,86.5365,86.7695,14509.0
2024-04-18 11:25:00,93.08,93.09,92.86,92.95,14790.0,86.7415,86.7508,86.5365,86.6204,14790.0
2024-04-18 11:30:00,92.95,93.31,92.93,93.14,20329.0,86.6204,86.9558,86.6017,86.7974,20329.0
2024-04-18 11:35:00,93.18,93.36,93.14,93.35,17557.0,86.8347,87.0024,86.7974,86.9931,17557.0
2024-04-18 11:40:00,93.3,93.36,93.04,93.07,18474.0,86.9465,87.0024,86.7042,86.7322,18474.0
2024-04-18 11:45:00,93.09,93.09,92.81,92.89,15369.0,86.7508,86.7508,86.4899,86.5644,15369.0
2024-04-18 11:50:00,92.89,92.93,92.74,92.84,28257.0,86.5644,86.6017,86.4247,86.5178,28257.0
2024-04-18 11:55:00,92.83,92.9,92.67,92.72,46679.0,86.5085,86.5738,86.3594,86.406,46679.0
2024-04-18 12:00:00,92.73,92.88,92.53,92.57,80888.0,86.4153,86.5551,86.229,86.2662,80888.0
2024-04-18 12:05:00,92.6,92.97,92.56,92.9,31179.0,86.2942,86.639,86.2569,86.5738,31179.0
2024-04-18 12:10:00,92.91,93.0,92.72,92.96,21171.0,86.5831,86.667,86.406,86.6297,21171.0
2024-04-18 12:15:00,92.96,93.07,92.85,92.92,30633.0,86.6297,86.7322,86.5272,86.5924,30633.0
2024-04-18 12:20:00,92.89,92.9,92.74,92.77,10154.0,86.5644,86.5738,86.4247,86.4526,10154.0
2024-04-18 12:25:00,92.78,92.85,92.68,92.81,22293.0,86.4619,86.5272,86.3687,86.4899,22293.0
2024-04-18 12:30:00,92.8,92.87,92.73,92.78,32194.0,86.4806,86.5458,86.4153,86.4619,32194.0
2024-04-18 12:35:00,92.78,93.04,92.76,93.02,29608.0,86.4619,86.7042,86.4433,86.6856,29608.0
2024-04-18 12:40:00,93.06,93.06,92.91,92.97,23464.0,86.7229,86.7229,86.5831,86.639,23464.0
2024-04-18 12:45:00,92.98,93.07,92.94,93.03,13524.0,86.6483,86.7322,86.611,86.6949,13524.0
2024-04-18 12:50:00,93.03,93.04,92.58,92.66,35069.0,86.6949,86.7042,86.2756,86.3501,35069.0
2024-04-18 12:55:00,92.63,92.73,92.56,92.59,15362.0,86.3221,86.4153,86.2569,86.2849,15362.0
2024-04-18 13:00:00,92.58,92.99,92.48,92.94,40419.0,86.2756,86.6576,86.1824,86.611,40419.0
2024-04-18 13:05:00,92.98,93.15,92.85,93.11,35084.0,86.6483,86.8067,86.5272,86.7695,35084.0
2024-04-18 13:10:00,93.09,93.18,92.85,93.01,20382.0,86.7508,86.8347,86.5272,86.6763,20382.0
2024-04-18 13:15:00,93.02,93.04,92.84,93.01,31195.0,86.6856,86.7042,86.5178,86.6763,31195.0
2024-04-18 13:20:00,93.04,93.54,93.04,93.51,34033.0,86.7042,87.1702,86.7042,87.1422,34033.0
2024-04-18 13:25:00,93.54,93.89,93.54,93.88,29170.0,87.1702,87.4963,87.1702,87.487,29170.0
2024-04-18 13:30:00,93.87,93.95,93.55,93.72,41706.0,87.4777,87.5523,87.1795,87.3379,41706.0
2024-04-18 13:35:00,93.78,93.98,93.75,93.94,14674.0,87.3938,87.5802,87.3659,87.5429,14674.0
2024-04-18 13:40:00,93.95,94.11,93.82,94.1,17716.0,87.5523,87.7014,87.4311,87.692,17716.0
2024-04-18 13:45:00,94.11,94.27,94.11,94.18,21152.0,87.7014,87.8505,87.7014,87.7666,21152.0
2024-04-18 13:50:00,94.2,94.22,94.01,94.09,14451.0,87.7852,87.8039,87.6082,87.6827,14451.0
2024-04-18 13:55:00,94.11,94.27,94.1,94.26,13026.0,87.7014,87.8505,87.692,87.8411,13026.0
2024-04-18 14:00:00,94.25,94.26,93.81,93.82,20875.0,87.8318,87.8411,87.4218,87.4311,20875.0
2024-04-18 14:05:00,93.81,93.87,93.67,93.84,24583.0,87.4218,87.4777,87.2913,87.4497,24583.0
2024-04-18 14:10:00,93.86,93.88,93.73,93.75,11996.0,87.4684,87.487,87.3472,87.3659,11996.0
2024-04-18 14:15:00,93.77,94.16,93.72,94.12,31204.0,87.3845,87.748,87.3379,87.7107,31204.0
2024-04-18 14:20:00,94.09,94.16,93.97,94.06,35263.0,87.6827,87.748,87.5709,87.6548,35263.0
2024-04-18 14:25:00,94.05,94.17,94.04,94.15,17248.0,87.6454,87.7573,87.6361,87.7386,17248.0
2024-04-18 14:30:00,94.16,94.16,93.95,93.99,13587.0,87.748,87.748,87.5523,87.5895,13587.0
2024-04-18 14:35:00,94.01,94.14,94.01,94.13,13178.0,87.6082,87.7293,87.6082,87.72,13178.0
2024-04-18 14:40:00,94.13,94.3,94.11,94.23,31386.0,87.72,87.8784,87.7014,87.8132,31386.0
2024-04-18 14:45:00,94.22,94.26,94.12,94.17,50378.0,87.8039,87.8411,87.7107,87.7573,50378.0
2024-04-18 14:50:00,94.17,94.24,94.08,94.2,23712.0,87.7573,87.8225,87.6734,87.7852,23712.0
2024-04-18 14:55:00,94.2,94.25,94.14,94.14,26627.0,87.7852,87.8318,87.7293,87.7293,26627.0
2024-04-18 15:00:00,94.14,94.32,94.14,94.25,21354.0,87.7293,87.8971,87.7293,87.8318,21354.0
2024-04-18 15:05:00,94.26,94.26,94.1,94.2,37120.0,87.8411,87.8411,87.692,87.7852,37120.0
2024-04-18 15:10:00,94.19,94.33,94.19,94.3,26100.0,87.7759,87.9064,87.7759,87.8784,26100.0
2024-04-18 15:15:00,94.31,94.32,94.1,94.13,41973.0,87.8877,87.8971,87.692,87.72,41973.0
2024-04-18 15:20:00,94.13,94.37,94.1,94.34,30541.0,87.72,87.9437,87.692,87.9157,30541.0
2024-04-18 15:25:00,94.32,94.39,94.21,94.38,36338.0,87.8971,87.9623,87.7946,87.953,36338.0
2024-04-18 15:30:00,94.39,94.52,94.33,94.42,44145.0,87.9623,88.0834,87.9064,87.9903,44145.0
2024-04-18 15:35:00,94.42,94.45,94.19,94.21,41635.0,87.9903,88.0182,87.7759,87.7946,41635.0
2024-04-18 15:40:00,94.21,94.39,94.13,94.37,61420.0,87.7946,87.9623,87.72,87.9437,61420.0
2024-04-18 15:45:00,94.36,94.54,94.26,94.26,81624.0,87.9343,88.1021,87.8411,87.8411,81624.0
2024-04-18 15:50:00,94.24,94.28,94.0,94.14,145233.0,87.8225,87.8598,87.5989,87.7293,145233.0
2024-04-18 15:55:00,94.13,94.38,94.12,94.38,297411.0,87.72,87.953,87.7107,87.953,297411.0
2024-04-19 09:30:00,94.37,94.55,94.23,94.36,104684.0,87.9437,88.1114,87.8132,87.9343,104684.0
2024-04-19 09:35:00,94.35,94.8,94.28,94.48,10694.0,87.925,88.3444,87.8598,88.0462,10694.0
2024-04-19 09:40:00,94.44,94.51,93.8,94.06,14292.0,88.0089,88.0741,87.4125,87.6548,14292.0
2024-04-19 09:45:00,94.09,94.25,94.06,94.16,11855.0,87.6827,87.8318,87.6548,87.748,11855.0
2024-04-19 09:50:00,94.2,94.39,94.08,94.39,14297.0,87.7852,87.9623,87.6734,87.9623,14297.0
2024-04-19 09:55:00,94.4,94.69,94.36,94.53,15863.0,87.9716,88.2419,87.9343,88.0928,15863.0
2024-04-19 10:00:00,94.52,94.61,94.02,94.03,14604.0,88.0834,88.1673,87.6175,87.6268,14604.0
2024-04-19 10:05:00,94.06,94.26,94.02,94.25,16660.0,87.6548,87.8411,87.6175,87.8318,16660.0
2024-04-19 10:10:00,94.28,94.44,94.18,94.38,20357.0,87.8598,88.0089,87.7666,87.953,20357.0
2024-04-19 10:15:00,94.38,94.43,94.22,94.31,17149.0,87.953,87.9996,87.8039,87.8877,17149.0
2024-04-19 10:20:00,94.3,94.7,94.27,94.65,28306.0,87.8784,88.2512,87.8505,88.2046,28306.0
2024-04-19 10:25:00,94.68,95.1,94.65,95.1,43699.0,88.2325,88.6239,88.2046,88.6239,43699.0
2024-04-19 10:30:00,95.16,95.3,95.11,95.3,29053.0,88.6799,88.8103,88.6333,88.8103,29053.0
2024-04-19 10:35:00,95.29,95.31,95.16,95.25,35660.0,88.801,88.8196,88.6799,88.7637,35660.0
2024-04-19 10:40:00,95.22,95.41,95.08,95.39,18100.0,88.7358,88.9128,88.6053,88.8942,18100.0
2024-04-19 10:45:00,95.39,95.56,95.25,95.25,23565.0,88.8942,89.0526,88.7637,88.7637,23565.0
2024-04-19 10:50:00,95.25,95.36,95.24,95.3,17759.0,88.7637,88.8662,88.7544,88.8103,17759.0
2024-04-19 10:55:00,95.28,95.31,94.97,94.97,17177.0,88.7917,88.8196,88.5028,88.5028,17177.0
2024-04-19 11:00:00,95.01,95.02,94.82,94.92,9454.0,88.5401,88.5494,88.363,88.4562,9454.0
2024-04-19 11:05:00,94.9,94.9,94.73,94.78,9293.0,88.4376,88.4376,88.2791,88.3257,9293.0
2024-04-19 11:10:00,94.78,94.85,94.66,94.81,67110.0,88.3257,88.391,88.2139,88.3537,67110.0
2024-04-19 11:15:00,94.79,94.81,94.6,94.74,97321.0,88.3351,88.3537,88.158,88.2885,97321.0
2024-04-19 11:20:00,94.76,94.92,94.74,94.79,20186.0,88.3071,88.4562,88.2885,88.3351,20186.0
2024-04-19 11:25:00,94.77,94.8,94.71,94.78,41066.0,88.3164,88.3444,88.2605,88.3257,41066.0
2024-04-19 11:30:00,94.75,94.8,94.72,94.73,10778.0,88.2978,88.3444,88.2698,88.2791,10778.0
2024-04-19 11:35:00,94.73,94.86,94.72,94.8,947204.0,88.2791,88.4003,88.2698,88.3444,947204.0
2024-04-19 11:40:00,94.8,94.85,94.73,94.79,14048.0,88.3444,88.391,88.2791,88.3351,14048.0
2024-04-19 11:45:00,94.77,94.82,94.68,94.75,25727.0,88.3164,88.363,88.2325,88.2978,25727.0
2024-04-19 11:50:00,94.74,94.77,94.64,94.73,16600.0,88.2885,88.3164,88.1953,88.2791,16600.0
2024-04-19 11:55:00,94.71,94.82,94.65,94.74,17311.0,88.2605,88.363,88.2046,88.2885,17311.0
2024-04-19 12:00:00,94.73,94.81,94.72,94.72,5032.0,88.2791,88.3537,88.2698,88.2698,5032.0
2024-04-19 12:05:00,94.83,94.98,94.75,94.93,33209.0,88.3723,88.5121,88.2978,88.4655,33209.0
2024-04-19 12:10:00,94.94,94.95,94.73,94.77,10598.0,88.4748,88.4842,88.2791,88.3164,10598.0
2024-04-19 12:15:00,94.8,94.81,94.62,94.63,11101.0,88.3444,88.3537,88.1766,88.186,11101.0
2024-04-19 12:20:00,94.65,94.7,94.58,94.66,9029.0,88.2046,88.2512,88.1394,88.2139,9029.0
2024-04-19 12:25:00,94.69,94.85,94.68,94.73,16125.0,88.2419,88.391,88.2325,88.2791,16125.0
2024-04-19 12:30:00,94.73,94.83,94.73,94.83,15224.0,88.2791,88.3723,88.2791,88.3723,15224.0
2024-04-19 12:35:00,94.75,94.87,94.53,94.62,703652.0,88.2978,88.4096,88.0928,88.1766,703652.0
2024-04-19 12:40:00,94.6,94.73,94.54,94.65,41741.0,88.158,88.2791,88.1021,88.2046,41741.0
2024-04-19 12:45:00,94.65,94.76,94.46,94.46,10996.0,88.2046,88.3071,88.0275,88.0275,10996.0
2024-04-19 12:50:00,94.52,94.61,94.44,94.55,11044.0,88.0834,88.1673,88.0089,88.1114,11044.0
2024-04-19 12:55:00,94.5,94.82,94.49,94.8,7567.0,88.0648,88.363,88.0555,88.3444,7567.0
2024-04-19 13:00:00,94.79,94.95,94.75,94.85,8516.0,88.3351,88.4842,88.2978,88.391,8516.0
2024-04-19 13:05:00,94.88,95.0,94.86,95.0,7573.0,88.4189,88.5308,88.4003,88.5308,7573.0
2024-04-19 13:10:00,95.01,95.05,94.98,94.98,16484.0,88.5401,88.5774,88.5121,88.5121,16484.0
2024-04-19 13:15:00,94.97,95.06,94.92,95.02,12554.0,88.5028,88.5867,88.4562,88.5494,12554.0
2024-04-19 13:20:00,95.06,95.07,95.0,95.03,5571.0,88.5867,88.596,88.5308,88.5587,5571.0
2024-04-19 13:25:00,95.05,95.14,95.01,95.02,17751.0,88.5774,88.6612,88.5401,88.5494,17751.0
2024-04-19 13:30:00,95.03,95.05,94.96,95.0,23599.0,88.5587,88.5774,88.4935,88.5308,23599.0
2024-04-19 13:35:00,95.01,95.01,94.94,94.99,16388.0,88.5401,88.5401,88.4748,88.5214,16388.0
2024-04-19 13:40:00,94.99,94.99,94.7,94.75,15174.0,88.5214,88.5214,88.2512,88.2978,15174.0
2024-04-19 13:45:00,94.74,94.82,94.71,94.8,13780.0,88.2885,88.363,88.2605,88.3444,13780.0
2024-04-19 13:50:00,94.8,94.89,94.77,94.89,16094.0,88.3444,88.4282,88.3164,88.4282,16094.0
2024-04-19 13:55:00,94.89,94.9,94.7,94.75,13855.0,88.4282,88.4376,88.2512,88.2978,13855.0
2024-04-19 14:00:00,94.75,94.75,94.49,94.59,23768.0,88.2978,88.2978,88.0555,88.1487,23768.0
2024-04-19 14:05:00,94.59,94.77,94.59,94.66,15985.0,88.1487,88.3164,88.1487,88.2139,15985.0
2024-04-19 14:10:00,94.65,94.69,94.49,94.59,24878.0,88.2046,88.2419,88.0555,88.1487,24878.0
2024-04-19 14:15:00,94.54,94.69,94.54,94.62,11077.0,88.1021,88.2419,88.1021,88.1766,11077.0
2024-04-19 14:20:00,94.61,94.65,94.52,94.61,9320.0,88.1673,88.2046,88.0834,88.1673,9320.0
2024-04-19 14:25:00,94.62,94.75,94.6,94.68,12855.0,88.1766,88.2978,88.158,88.2325,12855.0
2024-04-19 14:30:00,94.7,94.79,94.69,94.79,8667.0,88.2512,88.3351,88.2419,88.3351,8667.0
2024-04-19 14:35:00,94.79,95.06,94.79,95.02,25051.0,88.3351,88.5867,88.3351,88.5494,25051.0
2024-04-19 14:40:00,95.02,95.02,94.84,94.95,11999.0,88.5494,88.5494,88.3817,88.4842,11999.0
2024-04-19 14:45:00,94.92,95.07,94.85,95.02,9326.0,88.4562,88.596,88.391,88.5494,9326.0
2024-04-19 14:50:00,95.05,95.12,94.99,95.08,4971.0,88.5774,88.6426,88.5214,88.6053,4971.0
2024-04-19 14:55:00,95.1,95.24,95.1,95.23,14756.0,88.6239,88.7544,88.6239,88.7451,14756.0
2024-04-19 15:00:00,95.23,95.27,95.14,95.24,7568.0,88.7451,88.7824,88.6612,88.7544,7568.0
2024-04-19 15:05:00,95.23,95.23,95.01,95.08,11305.0,88.7451,88.7451,88.5401,88.6053,11305.0
2024-04-19 15:10:00,95.11,95.11,95.0,95.05,16849.0,88.6333,88.6333,88.5308,88.5774,16849.0
2024-04-19 15:15:00,95.04,95.12,94.99,95.05,9241.0,88.568,88.6426,88.5214,88.5774,9241.0
2024-04-19 15:20:00,95.08,95.13,94.92,94.97,12007.0,88.6053,88.6519,88.4562,88.5028,12007.0
2024-04-19 15:25:00,94.99,95.01,94.94,94.95,29505.0,88.5214,88.5401,88.4748,88.4842,29505.0
2024-04-19 15:30:00,94.96,95.21,94.92,95.21,66080.0,88.4935,88.7265,88.4562,88.7265,66080.0
2024-04-19 15:35:00,95.22,95.36,95.05,95.17,44987.0,88.7358,88.8662,88.5774,88.6892,44987.0
2024-04-19 15:40:00,95.18,95.27,95.07,95.27,37560.0,88.6985,88.7824,88.596,88.7824,37560.0
2024-04-19 15:45:00,95.24,95.36,95.09,95.09,145240.0,88.7544,88.8662,88.6146,88.6146,145240.0
2024-04-19 15:50:00,95.08,95.23,94.99,95.22,112988.0,88.6053,88.7451,88.5214,88.7358,112988.0
2024-04-19 15:55:00,95.23,95.29,95.07,95.25,254115.0,88.7451,88.801,88.596,88.7637,254115.0
2024-04-22 09:30:00,95.0,95.31,94.84,94.94,54648.0,88.5308,88.8196,88.3817,88.4748,54648.0
2024-04-22 09:35:00,94.96,94.96,94.27,94.3,9309.0,88.4935,88.4935,87.8505,87.8784,9309.0
2024-04-22 09:40:00,94.28,94.63,94.24,94.62,55678.0,87.8598,88.186,87.8225,88.1766,55678.0
2024-04-22 09:45:00,94.57,94.87,94.46,94.65,32301.0,88.13,88.4096,88.0275,88.2046,32301.0
2024-04-22 09:50:00,94.67,94.94,94.52,94.94,23820.0,88.2232,88.4748,88.0834,88.4748,23820.0
2024-04-22 09:55:00,94.93,94.99,94.64,94.86,15643.0,88.4655,88.5214,88.1953,88.4003,15643.0
2024-04-22 10:00:00,94.84,94.91,94.76,94.87,5646.0,88.3817,88.4469,88.3071,88.4096,5646.0
2024-04-22 10:05:00,94.88,95.12,94.7,95.09,36455.0,88.4189,88.6426,88.2512,88.6146,36455.0
2024-04-22 10:10:00,95.02,95.06,94.77,94.79,24933.0,88.5494,88.5867,88.3164,88.3351,24933.0
2024-04-22 10:15:00,94.82,94.88,94.72,94.75,47279.0,88.363,88.4189,88.2698,88.2978,47279.0
2024-04-22 10:20:00,94.82,95.18,94.77,95.16,9169.0,88.363,88.6985,88.3164,88.6799,9169.0
2024-04-22 10:25:00,95.12,95.12,94.81,94.87,10344.0,88.6426,88.6426,88.3537,88.4096,10344.0
2024-04-22 10:30:00,94.86,94.9,94.69,94.75,18589.0,88.4003,88.4376,88.2419,88.2978,18589.0
2024-04-22 10:35:00,94.73,94.79,94.64,94.74,12583.0,88.2791,88.3351,88.1953,88.2885,12583.0
2024-04-22 10:40:00,94.68,94.68,94.35,94.48,8085.0,88.2325,88.2325,87.925,88.0462,8085.0
2024-04-22 10:45:00,94.47,94.63,94.47,94.59,5071.0,88.0368,88.186,88.0368,88.1487,5071.0
2024-04-22 10:50:00,94.58,94.63,94.48,94.48,43957.0,88.1394,88.186,88.0462,88.0462,43957.0
2024-04-22 10:55:00,94.51,94.55,94.44,94.44,10420.0,88.0741,88.1114,88.0089,88.0089,10420.0
2024-04-22 11:00:00,94.41,94.44,94.24,94.26,6254.0,87.9809,88.0089,87.8225,87.8411,6254.0
2024-04-22 11:05:00,94.28,94.48,94.28,94.4,17182.0,87.8598,88.0462,87.8598,87.9716,17182.0
2024-04-22 11:10:00,94.42,94.47,94.39,94.47,5038.0,87.9903,88.0368,87.9623,88.0368,5038.0
2024-04-22 11:15:00,94.48,94.5,94.21,94.21,11340.0,88.0462,88.0648,87.7946,87.7946,11340.0
2024-04-22 11:20:00,94.24,94.28,94.07,94.12,11742.0,87.8225,87.8598,87.6641,87.7107,11742.0
2024-04-22 11:25:00,94.13,94.17,94.06,94.17,7718.0,87.72,87.7573,87.6548,87.7573,7718.0
2024-04-22 11:30:00,94.17,94.28,93.94,93.94,13758.0,87.7573,87.8598,87.5429,87.5429,13758.0
2024-04-22 11:35:00,93.99,94.07,93.92,93.94,25477.0,87.5895,87.6641,87.5243,87.5429,25477.0
2024-04-22 11:40:00,93.96,94.06,93.92,94.04,26420.0,87.5616,87.6548,87.5243,87.6361,26420.0
2024-04-22 11:45:00,94.05,94.15,94.0,94.15,15176.0,87.6454,87.7386,87.5989,87.7386,15176.0
2024-04-22 11:50:00,94.13,94.24,94.07,94.24,18749.0,87.72,87.8225,87.6641,87.8225,18749.0
2024-04-22 11:55:00,94.25,94.26,94.1,94.13,14149.0,87.8318,87.8411,87.692,87.72,14149.0
2024-04-22 12:00:00,94.14,94.29,94.11,94.21,15551.0,87.7293,87.8691,87.7014,87.7946,15551.0
2024-04-22 12:05:00,94.21,94.24,94.1,94.13,22022.0,87.7946,87.8225,87.692,87.72,22022.0
2024-04-22 12:10:00,94.13,94.13,93.87,93.88,11115.0,87.72,87.72,87.4777,87.487,11115.0
2024-04-22 12:15:00,93.89,94.02,93.76,93.99,23918.0,87.4963,87.6175,87.3752,87.5895,23918.0
2024-04-22 12:20:00,94.01,94.16,93.98,94.05,20670.0,87.6082,87.748,87.5802,87.6454,20670.0
2024-04-22 12:25:00,94.04,94.14,94.02,94.07,12651.0,87.6361,87.7293,87.6175,87.6641,12651.0
2024-04-22 12:30:00,94.12,94.25,94.08,94.25,10280.0,87.7107,87.8318,87.6734,87.8318,10280.0
2024-04-22 12:35:00,94.25,94.26,94.15,94.18,5479.0,87.8318,87.8411,87.7386,87.7666,5479.0
2024-04-22 12:40:00,94.18,94.21,94.11,94.17,5543.0,87.7666,87.7946,87.7014,87.7573,5543.0
2024-04-22 12:45:00,94.16,94.16,94.04,94.09,5713.0,87.748,87.748,87.6361,87.6827,5713.0
2024-04-22 12:50:00,94.09,94.16,94.08,94.12,8680.0,87.6827,87.748,87.6734,87.7107,8680.0
2024-04-22 12:55:00,94.12,94.21,94.12,94.18,6680.0,87.7107,87.7946,87.7107,87.7666,6680.0
2024-04-22 13:00:00,94.22,94.39,94.22,94.33,6578.0,87.8039,87.9623,87.8039,87.9064,6578.0
2024-04-22 13:05:00,94.35,94.4,94.33,94.33,5346.0,87.925,87.9716,87.9064,87.9064,5346.0
2024-04-22 13:10:00,94.34,94.38,94.2,94.26,11150.0,87.9157,87.953,87.7852,87.8411,11150.0
2024-04-22 13:15:00,94.23,94.43,94.19,94.43,13978.0,87.8132,87.9996,87.7759,87.9996,13978.0
2024-04-22 13:20:00,94.43,94.48,94.41,94.46,14451.0,87.9996,88.0462,87.9809,88.0275,14451.0
2024-04-22 13:25:00,94.48,94.66,94.47,94.63,9931.0,88.0462,88.2139,88.0368,88.186,9931.0
2024-04-22 13:30:00,94.63,94.73,94.54,94.71,15078.0,88.186,88.2791,88.1021,88.2605,15078.0
2024-04-22 13:35:00,94.71,94.77,94.62,94.77,8829.0,88.2605,88.3164,88.1766,88.3164,8829.0
2024-04-22 13:40:00,94.76,94.78,94.74,94.77,4935.0,88.3071,88.3257,88.2885,88.3164,4935.0
2024-04-22 13:45:00,94.77,94.99,94.77,94.98,9907.0,88.3164,88.5214,88.3164,88.5121,9907.0
2024-04-22 13:50:00,95.0,95.22,94.98,95.12,13187.0,88.5308,88.7358,88.5121,88.6426,13187.0
2024-04-22 13:55:00,95.09,95.09,94.97,94.98,8506.0,88.6146,88.6146,88.5028,88.5121,8506.0
2024-04-22 14:00:00,94.98,95.01,94.85,94.91,13582.0,88.5121,88.5401,88.391,88.4469,13582.0
2024-04-22 14:05:00,94.9,95.02,94.85,95.01,8101.0,88.4376,88.5494,88.391,88.5401,8101.0
2024-04-22 14:10:00,94.97,95.11,94.95,95.09,13586.0,88.5028,88.6333,88.4842,88.6146,13586.0
2024-04-22 14:15:00,95.07,95.09,95.0,95.03,5839.0,88.596,88.6146,88.5308,88.5587,5839.0
2024-04-22 14:20:00,95.05,95.11,95.0,95.0,16339.0,88.5774,88.6333,88.5308,88.5308,16339.0
2024-04-22 14:25:00,94.98,95.0,94.87,94.95,8358.0,88.5121,88.5308,88.4096,88.4842,8358.0
2024-04-22 14:30:00,94.95,95.0,94.94,95.0,17820.0,88.4842,88.5308,88.4748,88.5308,17820.0
2024-04-22 14:35:00,94.99,95.0,94.9,94.92,12247.0,88.5214,88.5308,88.4376,88.4562,12247.0
2024-04-22 14:40:00,94.93,94.95,94.79,94.8,12384.0,88.4655,88.4842,88.3351,88.3444,12384.0
2024-04-22 14:45:00,94.81,94.96,94.81,94.92,12441.0,88.3537,88.4935,88.3537,88.4562,12441.0
2024-04-22 14:50:00,94.92,95.01,94.91,95.01,11004.0,88.4562,88.5401,88.4469,88.5401,11004.0
2024-04-22 14:55:00,94.99,95.01,94.95,94.97,16176.0,88.5214,88.5401,88.4842,88.5028,16176.0
2024-04-22 15:00:00,94.97,95.01,94.94,95.0,34533.0,88.5028,88.5401,88.4748,88.5308,34533.0
2024-04-22 15:05:00,95.0,95.01,94.83,94.92,45381.0,88.5308,88.5401,88.3723,88.4562,45381.0
2024-04-22 15:10:00,94.93,95.0,94.84,95.0,13939.0,88.4655,88.5308,88.3817,88.5308,13939.0
2024-04-22 15:15:00,95.0,95.0,94.92,94.99,20992.0,88.5308,88.5308,88.4562,88.5214,20992.0
2024-04-22 15:20:00,95.0,95.01,94.91,95.0,29062.0,88.5308,88.5401,88.4469,88.5308,29062.0
2024-04-22 15:25:00,95.0,95.21,94.97,95.07,28336.0,88.5308,88.7265,88.5028,88.596,28336.0
2024-04-22 15:30:00,95.06,95.09,95.01,95.05,27171.0,88.5867,88.6146,88.5401,88.5774,27171.0
2024-04-22 15:35:00,95.05,95.12,95.0,95.1,34945.0,88.5774,88.6426,88.5308,88.6239,34945.0
2024-04-22 15:40:00,95.08,95.12,95.01,95.01,20957.0,88.6053,88.6426,88.5401,88.5401,20957.0
2024-04-22 15:45:00,95.01,95.25,94.99,95.24,73589.0,88.5401,88.7637,88.5214,88.7544,73589.0
2024-04-22 15:50:00,95.22,95.22,95.03,95.09,158793.0,88.7358,88.7358,88.5587,88.6146,158793.0
2024-04-22 15:55:00,95.09,95.2,94.9,95.09,281754.0,88.6146,88.7171,88.4376,88.6146,281754.0
2024-04-23 09:30:00,95.09,95.21,94.77,95.03,48795.0,88.6146,88.7265,88.3164,88.5587,48795.0
2024-04-23 09:35:00,95.06,95.28,94.92,95.11,5790.0,88.5867,88.7917,88.4562,88.6333,5790.0
2024-04-23 09:40:00,95.13,95.19,94.92,95.15,9546.0,88.6519,88.7078,88.4562,88.6705,9546.0
2024-04-23 09:45:00,95.28,95.4,95.06,95.39,12122.0,88.7917,88.9035,88.5867,88.8942,12122.0
2024-04-23 09:50:00,95.39,95.61,95.38,95.53,10903.0,88.8942,89.0992,88.8849,89.0247,10903.0
2024-04-23 09:55:00,95.54,95.57,95.47,95.5,20243.0,89.034,89.0619,88.9687,88.9967,20243.0
2024-04-23 10:00:00,95.52,95.86,95.46,95.86,19373.0,89.0153,89.3322,88.9594,89.3322,19373.0
2024-04-23 10:05:00,95.85,96.1,95.8,96.01,22633.0,89.3229,89.5558,89.2763,89.472,22633.0
2024-04-23 10:10:00,96.02,96.2,95.9,96.0,22070.0,89.4813,89.649,89.3695,89.4627,22070.0
2024-04-23 10:15:00,96.05,96.07,95.84,96.04,17290.0,89.5093,89.5279,89.3136,89.4999,17290.0
2024-04-23 10:20:00,96.06,96.07,95.89,95.93,9137.0,89.5186,89.5279,89.3601,89.3974,9137.0
2024-04-23 10:25:00,95.9,95.99,95.9,95.96,6790.0,89.3695,89.4533,89.3695,89.4254,6790.0
2024-04-23 10:30:00,95.93,95.99,95.83,95.87,16380.0,89.3974,89.4533,89.3042,89.3415,16380.0
2024-04-23 10:35:00,95.87,95.93,95.78,95.9,17123.0,89.3415,89.3974,89.2576,89.3695,17123.0
2024-04-23 10:40:00,95.88,95.97,95.73,95.97,31625.0,89.3508,89.4347,89.211,89.4347,31625.0
2024-04-23 10:45:00,95.97,96.18,95.93,96.15,15787.0,89.4347,89.6304,89.3974,89.6024,15787.0
2024-04-23 10:50:00,96.15,96.18,96.0,96.01,13461.0,89.6024,89.6304,89.4627,89.472,13461.0
2024-04-23 10:55:00,96.0,96.29,95.99,96.26,7061.0,89.4627,89.7329,89.4533,89.705,7061.0
2024-04-23 11:00:00,96.26,96.31,96.1,96.15,15407.0,89.705,89.7515,89.5558,89.6024,15407.0
2024-04-23 11:05:00,96.14,96.18,96.0,96.03,13204.0,89.5931,89.6304,89.4627,89.4906,13204.0
2024-04-23 11:10:00,96.03,96.19,96.02,96.15,32096.0,89.4906,89.6397,89.4813,89.6024,32096.0
2024-04-23 11:15:00,96.18,96.18,95.84,95.84,47237.0,89.6304,89.6304,89.3136,89.3136,47237.0
2024-04-23 11:20:00,95.83,95.99,95.83,95.96,5341.0,89.3042,89.4533,89.3042,89.4254,5341.0
2024-04-23 11:25:00,95.98,96.08,95.94,95.94,6213.0,89.444,89.5372,89.4067,89.4067,6213.0
2024-04-23 11:30:00,95.92,95.95,95.82,95.87,9455.0,89.3881,89.4161,89.2949,89.3415,9455.0
2024-04-23 11:35:00,95.86,95.92,95.76,95.83,11414.0,89.3322,89.3881,89.239,89.3042,11414.0
2024-04-23 11:40:00,95.84,95.87,95.62,95.76,22933.0,89.3136,89.3415,89.1085,89.239,22933.0
2024-04-23 11:45:00,95.74,95.76,95.63,95.63,13810.0,89.2204,89.239,89.1179,89.1179,13810.0
2024-04-23 11:50:00,95.62,95.69,95.58,95.69,30842.0,89.1085,89.1738,89.0713,89.1738,30842.0
2024-04-23 11:55:00,95.69,95.73,95.58,95.63,8650.0,89.1738,89.211,89.0713,89.1179,8650.0
2024-04-23 12:00:00,95.61,95.61,95.48,95.58,11566.0,89.0992,89.0992,88.9781,89.0713,11566.0
2024-04-23 12:05:00,95.57,95.66,95.54,95.62,10882.0,89.0619,89.1458,89.034,89.1085,10882.0
2024-04-23 12:10:00,95.61,95.63,95.54,95.58,8551.0,89.0992,89.1179,89.034,89.0713,8551.0
2024-04-23 12:15:00,95.58,95.63,95.55,95.63,7807.0,89.0713,89.1179,89.0433,89.1179,7807.0
2024-04-23 12:20:00,95.63,95.71,95.63,95.7,9628.0,89.1179,89.1924,89.1179,89.1831,9628.0
2024-04-23 12:25:00,95.68,95.69,95.64,95.68,11426.0,89.1644,89.1738,89.1272,89.1644,11426.0
2024-04-23 12:30:00,95.68,95.79,95.67,95.78,17444.0,89.1644,89.267,89.1551,89.2576,17444.0
2024-04-23 12:35:00,95.78,95.78,95.67,95.74,11282.0,89.2576,89.2576,89.1551,89.2204,11282.0
2024-04-23 12:40:00,95.73,95.82,95.73,95.79,10509.0,89.211,89.2949,89.211,89.267,10509.0
2024-04-23 12:45:00,95.79,95.95,95.76,95.86,48115.0,89.267,89.4161,89.239,89.3322,48115.0
2024-04-23 12:50:00,95.84,95.95,95.78,95.93,9516.0,89.3136,89.4161,89.2576,89.3974,9516.0
2024-04-23 12:55:00,95.91,95.96,95.82,95.82,17583.0,89.3788,89.4254,89.2949,89.2949,17583.0
2024-04-23 13:00:00,95.81,95.81,95.73,95.81,5783.0,89.2856,89.2856,89.211,89.2856,5783.0
2024-04-23 13:05:00,95.81,95.82,95.77,95.81,5641.0,89.2856,89.2949,89.2483,89.2856,5641.0
2024-04-23 13:10:00,95.83,95.86,95.75,95.75,13702.0,89.3042,89.3322,89.2297,89.2297,13702.0
2024-04-23 13:15:00,95.77,95.8,95.66,95.66,13898.0,89.2483,89.2763,89.1458,89.1458,13898.0
2024-04-23 13:20:00,95.67,95.74,95.62,95.74,6571.0,89.1551,89.2204,89.1085,89.2204,6571.0
2024-04-23 13:25:00,95.7,95.79,95.69,95.79,9685.0,89.1831,89.267,89.1738,89.267,9685.0
2024-04-23 13:30:00,95.78,95.84,95.74,95.8,15371.0,89.2576,89.3136,89.2204,89.2763,15371.0
2024-04-23 13:35:00,95.8,95.82,95.74,95.82,10262.0,89.2763,89.2949,89.2204,89.2949,10262.0
2024-04-23 13:40:00,95.81,95.88,95.79,95.83,8734.0,89.2856,89.3508,89.267,89.3042,8734.0
2024-04-23 13:45:00,95.81,95.83,95.55,95.63,22265.0,89.2856,89.3042,89.0433,89.1179,22265.0
2024-04-23 13:50:00,95.62,95.67,95.56,95.67,15449.0,89.1085,89.1551,89.0526,89.1551,15449.0
2024-04-23 13:55:00,95.68,95.75,95.65,95.74,5282.0,89.1644,89.2297,89.1365,89.2204,5282.0
2024-04-23 14:00:00,95.73,95.79,95.71,95.77,9006.0,89.211,89.267,89.1924,89.2483,9006.0
2024-04-23 14:05:00,95.77,95.79,95.72,95.72,5410.0,89.2483,89.267,89.2017,89.2017,5410.0
2024-04-23 14:10:00,95.71,95.73,95.59,95.63,13078.0,89.1924,89.211,89.0806,89.1179,13078.0
2024-04-23 14:15:00,95.64,95.67,95.59,95.62,10367.0,89.1272,89.1551,89.0806,89.1085,10367.0
2024-04-23 14:20:00,95.64,95.71,95.58,95.58,8375.0,89.1272,89.1924,89.0713,89.0713,8375.0
2024-04-23 14:25:00,95.6,95.67,95.55,95.55,28307.0,89.0899,89.1551,89.0433,89.0433,28307.0
2024-04-23 14:30:00,95.48,95.49,95.37,95.38,10003.0,88.9781,88.9874,88.8756,88.8849,10003.0
2024-04-23 14:35:00,95.38,95.45,95.36,95.42,12816.0,88.8849,88.9501,88.8662,88.9222,12816.0
2024-04-23 14:40:00,95.41,95.43,95.25,95.26,20689.0,88.9128,88.9315,88.7637,88.7731,20689.0
2024-04-23 14:45:00,95.25,95.36,95.19,95.36,24294.0,88.7637,88.8662,88.7078,88.8662,24294.0
2024-04-23 14:50:00,95.36,95.36,95.26,95.28,6645.0,88.8662,88.8662,88.7731,88.7917,6645.0
2024-04-23 14:55:00,95.3,95.3,95.17,95.28,16979.0,88.8103,88.8103,88.6892,88.7917,16979.0
2024-04-23 15:00:00,95.26,95.3,95.15,95.16,5632.0,88.7731,88.8103,88.6705,88.6799,5632.0
2024-04-23 15:05:00,95.15,95.15,95.0,95.13,10239.0,88.6705,88.6705,88.5308,88.6519,10239.0
2024-04-23 15:10:00,95.13,95.18,95.09,95.1,13522.0,88.6519,88.6985,88.6146,88.6239,13522.0
2024-04-23 15:15:00,95.11,95.27,95.08,95.27,8749.0,88.6333,88.7824,88.6053,88.7824,8749.0
2024-04-23 15:20:00,95.26,95.4,95.25,95.38,16120.0,88.7731,88.9035,88.7637,88.8849,16120.0
2024-04-23 15:25:00,95.4,95.4,95.15,95.15,127399.0,88.9035,88.9035,88.6705,88.6705,127399.0
2024-04-23 15:30:00,95.13,95.25,95.03,95.19,60945.0,88.6519,88.7637,88.5587,88.7078,60945.0
2024-04-23 15:35:00,95.19,95.48,95.19,95.47,18228.0,88.7078,88.9781,88.7078,88.9687,18228.0
2024-04-23 15:40:00,95.47,95.64,95.47,95.56,21392.0,88.9687,89.1272,88.9687,89.0526,21392.0
2024-04-23 15:45:00,95.52,95.52,95.39,95.5,20585.0,89.0153,89.0153,88.8942,88.9967,20585.0
2024-04-23 15:50:00,95.48,95.65,95.42,95.55,45310.0,88.9781,89.1365,88.9222,89.0433,45310.0
2024-04-23 15:55:00,95.55,95.57,95.29,95.47,113973.0,89.0433,89.0619,88.801,88.9687,113973.0
2024-04-24 09:30:00,94.47,94.63,93.79,94.29,50318.0,88.0368,88.186,87.4032,87.8691,50318.0
2024-04-24 09:35:00,94.25,94.6,94.05,94.34,44916.0,87.8318,88.158,87.6454,87.9157,44916.0
2024-04-24 09:40:00,94.33,94.59,94.14,94.23,12929.0,87.9064,88.1487,87.7293,87.8132,12929.0
2024-04-24 09:45:00,94.23,94.53,94.14,94.51,78784.0,87.8132,88.0928,87.7293,88.0741,78784.0
2024-04-24 09:50:00,94.59,95.19,94.59,95.03,32032.0,88.1487,88.7078,88.1487,88.5587,32032.0
2024-04-24 09:55:00,95.04,95.14,94.66,94.76,21737.0,88.568,88.6612,88.2139,88.3071,21737.0
2024-04-24 10:00:00,94.81,95.09,94.81,94.85,24106.0,88.3537,88.6146,88.3537,88.391,24106.0
2024-04-24 10:05:00,94.88,95.12,94.85,95.08,8083.0,88.4189,88.6426,88.391,88.6053,8083.0
2024-04-24 10:10:00,95.08,95.24,95.02,95.11,9909.0,88.6053,88.7544,88.5494,88.6333,9909.0
2024-04-24 10:15:00,95.09,95.26,95.05,95.26,18318.0,88.6146,88.7731,88.5774,88.7731,18318.0
2024-04-24 10:20:00,95.26,95.45,95.2,95.38,8029.0,88.7731,88.9501,88.7171,88.8849,8029.0
2024-04-24 10:25:00,95.39,95.41,95.18,95.24,10477.0,88.8942,88.9128,88.6985,88.7544,10477.0
2024-04-24 10:30:00,95.23,95.23,94.99,95.01,12763.0,88.7451,88.7451,88.5214,88.5401,12763.0
2024-04-24 10:35:00,95.01,95.08,94.95,95.02,10853.0,88.5401,88.6053,88.4842,88.5494,10853.0
2024-04-24 10:40:00,95.01,95.01,94.85,94.88,6887.0,88.5401,88.5401,88.391,88.4189,6887.0
2024-04-24 10:45:00,94.87,95.05,94.83,95.01,14929.0,88.4096,88.5774,88.3723,88.5401,14929.0
2024-04-24 10:50:00,95.04,95.12,94.98,95.12,7425.0,88.568,88.6426,88.5121,88.6426,7425.0
2024-04-24 10:55:00,95.14,95.3,95.12,95.3,5593.0,88.6612,88.8103,88.6426,88.8103,5593.0
2024-04-24 11:00:00,95.32,95.35,95.21,95.31,8188.0,88.829,88.8569,88.7265,88.8196,8188.0
2024-04-24 11:05:00,95.36,95.39,95.29,95.29,8846.0,88.8662,88.8942,88.801,88.801,8846.0
2024-04-24 11:10:00,95.36,95.37,95.16,95.16,8549.0,88.8662,88.8756,88.6799,88.6799,8549.0
2024-04-24 11:15:00,95.22,95.25,95.11,95.2,7295.0,88.7358,88.7637,88.6333,88.7171,7295.0
2024-04-24 11:20:00,95.2,95.2,95.03,95.06,11122.0,88.7171,88.7171,88.5587,88.5867,11122.0
2024-04-24 11:25:00,95.1,95.17,95.02,95.17,15499.0,88.6239,88.6892,88.5494,88.6892,15499.0
2024-04-24 11:30:00,95.16,95.36,95.14,95.34,6802.0,88.6799,88.8662,88.6612,88.8476,6802.0
2024-04-24 11:35:00,95.34,95.6,95.34,95.59,10162.0,88.8476,89.0899,88.8476,89.0806,10162.0
2024-04-24 11:40:00,95.6,95.66,95.39,95.39,9655.0,89.0899,89.1458,88.8942,88.8942,9655.0
2024-04-24 11:45:00,95.38,95.58,95.34,95.51,7380.0,88.8849,89.0713,88.8476,89.006,7380.0
2024-04-24 11:50:00,95.5,95.66,95.5,95.59,3278.0,88.9967,89.1458,88.9967,89.0806,3278.0
2024-04-24 11:55:00,95.59,95.63,95.53,95.53,10034.0,89.0806,89.1179,89.0247,89.0247,10034.0
2024-04-24 12:00:00,95.56,95.58,95.41,95.44,16253.0,89.0526,89.0713,88.9128,88.9408,16253.0
2024-04-24 12:05:00,95.41,95.41,95.24,95.3,33432.0,88.9128,88.9128,88.7544,88.8103,33432.0
2024-04-24 12:10:00,95.28,95.37,95.28,95.33,4834.0,88.7917,88.8756,88.7917,88.8383,4834.0
2024-04-24 12:15:00,95.28,95.33,95.24,95.24,6722.0,88.7917,88.8383,88.7544,88.7544,6722.0
2024-04-24 12:20:00,95.24,95.26,95.09,95.13,5930.0,88.7544,88.7731,88.6146,88.6519,5930.0
2024-04-24 12:25:00,95.15,95.24,95.13,95.21,7085.0,88.6705,88.7544,88.6519,88.7265,7085.0
2024-04-24 12:30:00,95.21,95.22,95.12,95.15,10278.0,88.7265,88.7358,88.6426,88.6705,10278.0
2024-04-24 12:35:00,95.15,95.15,94.97,95.03,8964.0,88.6705,88.6705,88.5028,88.5587,8964.0
2024-04-24 12:40:00,95.01,95.01,94.92,94.94,9743.0,88.5401,88.5401,88.4562,88.4748,9743.0
2024-04-24 12:45:00,94.94,95.0,94.89,94.98,20433.0,88.4748,88.5308,88.4282,88.5121,20433.0
2024-04-24 12:50:00,94.98,95.13,94.98,95.1,7678.0,88.5121,88.6519,88.5121,88.6239,7678.0
2024-04-24 12:55:00,95.09,95.13,95.02,95.02,7529.0,88.6146,88.6519,88.5494,88.5494,7529.0
2024-04-24 13:00:00,95.01,95.06,94.97,95.04,7776.0,88.5401,88.5867,88.5028,88.568,7776.0
2024-04-24 13:05:00,95.04,95.06,94.98,95.03,9077.0,88.568,88.5867,88.5121,88.5587,9077.0
2024-04-24 13:10:00,95.02,95.09,95.02,95.04,20737.0,88.5494,88.6146,88.5494,88.568,20737.0
2024-04-24 13:15:00,95.06,95.1,95.04,95.08,13297.0,88.5867,88.6239,88.568,88.6053,13297.0
2024-04-24 13:20:00,95.08,95.15,95.06,95.14,14611.0,88.6053,88.6705,88.5867,88.6612,14611.0
2024-04-24 13:25:00,95.15,95.17,95.12,95.13,6332.0,88.6705,88.6892,88.6426,88.6519,6332.0
2024-04-24 13:30:00,95.14,95.16,95.09,95.12,6140.0,88.6612,88.6799,88.6146,88.6426,6140.0
2024-04-24 13:35:00,95.11,95.14,95.07,95.1,8554.0,88.6333,88.6612,88.596,88.6239,8554.0
2024-04-24 13:40:00,95.14,95.16,95.11,95.14,6652.0,88.6612,88.6799,88.6333,88.6612,6652.0
2024-04-24 13:45:00,95.13,95.21,95.09,95.17,12647.0,88.6519,88.7265,88.6146,88.6892,12647.0
2024-04-24 13:50:00,95.16,95.23,95.14,95.16,8255.0,88.6799,88.7451,88.6612,88.6799,8255.0
2024-04-24 13:55:00,95.16,95.24,95.15,95.22,11857.0,88.6799,88.7544,88.6705,88.7358,11857.0
2024-04-24 14:00:00,95.23,95.34,95.17,95.22,11399.0,88.7451,88.8476,88.6892,88.7358,11399.0
2024-04-24 14:05:00,95.27,95.52,95.22,95.42,12105.0,88.7824,89.0153,88.7358,88.9222,12105.0
2024-04-24 14:10:00,95.45,95.51,95.41,95.46,11120.0,88.9501,89.006,88.9128,88.9594,11120.0
2024-04-24 14:15:00,95.44,95.52,95.39,95.51,14449.0,88.9408,89.0153,88.8942,89.006,14449.0
2024-04-24 14:20:00,95.49,95.53,95.38,95.47,15087.0,88.9874,89.0247,88.8849,88.9687,15087.0
2024-04-24 14:25:00,95.45,95.53,95.45,95.52,16045.0,88.9501,89.0247,88.9501,89.0153,16045.0
2024-04-24 14:30:00,95.53,95.56,95.45,95.47,19615.0,89.0247,89.0526,88.9501,88.9687,19615.0
2024-04-24 14:35:00,95.47,95.53,95.45,95.5,20084.0,88.9687,89.0247,88.9501,88.9967,20084.0
2024-04-24 14:40:00,95.51,95.63,95.49,95.54,11027.0,89.006,89.1179,88.9874,89.034,11027.0
2024-04-24 14:45:00,95.54,95.54,95.45,95.46,10205.0,89.034,89.034,88.9501,88.9594,10205.0
2024-04-24 14:50:00,95.47,95.49,95.41,95.46,13379.0,88.9687,88.9874,88.9128,88.9594,13379.0
2024-04-24 14:55:00,95.46,95.52,95.38,95.38,14730.0,88.9594,89.0153,88.8849,88.8849,14730.0
2024-04-24 15:00:00,95.36,95.36,95.19,95.31,16865.0,88.8662,88.8662,88.7078,88.8196,16865.0
2024-04-24 15:05:00,95.31,95.4,95.26,95.38,26887.0,88.8196,88.9035,88.7731,88.8849,26887.0
2024-04-24 15:10:00,95.37,95.41,95.29,95.39,21041.0,88.8756,88.9128,88.801,88.8942,21041.0
2024-04-24 15:15:00,95.39,95.43,95.34,95.38,19165.0,88.8942,88.9315,88.8476,88.8849,19165.0
2024-04-24 15:20:00,95.38,95.4,95.26,95.3,19100.0,88.8849,88.9035,88.7731,88.8103,19100.0
2024-04-24 15:25:00,95.29,95.39,95.28,95.28,16862.0,88.801,88.8942,88.7917,88.7917,16862.0
2024-04-24 15:30:00,95.26,95.3,95.16,95.3,12879.0,88.7731,88.8103,88.6799,88.8103,12879.0
2024-04-24 15:35:00,95.29,95.29,95.07,95.11,20930.0,88.801,88.801,88.596,88.6333,20930.0
2024-04-24 15:40:00,95.1,95.28,95.07,95.26,24957.0,88.6239,88.7917,88.596,88.7731,24957.0
2024-04-24 15:45:00,95.24,95.33,95.13,95.21,36175.0,88.7544,88.8383,88.6519,88.7265,36175.0
2024-04-24 15:50:00,95.2,95.5,95.17,95.48,52028.0,88.7171,88.9967,88.6892,88.9781,52028.0
2024-04-24 15:55:00,95.49,95.51,95.39,95.42,131932.0,88.9874,89.006,88.8942,88.9222,131932.0
2024-04-25 09:30:00,94.81,95.0,94.46,94.78,44737.0,88.3537,88.5308,88.0275,88.3257,44737.0
2024-04-25 09:35:00,94.78,95.04,94.64,94.93,27019.0,88.3257,88.568,88.1953,88.4655,27019.0
2024-04-25 09:40:00,94.9,95.07,94.81,94.88,11496.0,88.4376,88.596,88.3537,88.4189,11496.0
2024-04-25 09:45:00,94.94,94.94,94.63,94.69,21916.0,88.4748,88.4748,88.186,88.2419,21916.0
2024-04-25 09:50:00,94.71,94.71,94.13,94.21,17535.0,88.2605,88.2605,87.72,87.7946,17535.0
2024-04-25 09:55:00,94.26,94.42,94.22,94.27,5543.0,87.8411,87.9903,87.8039,87.8505,5543.0
2024-04-25 10:00:00,94.2,94.24,93.96,94.09,23426.0,87.7852,87.8225,87.5616,87.6827,23426.0
2024-04-25 10:05:00,94.05,94.11,93.91,94.01,15860.0,87.6454,87.7014,87.515,87.6082,15860.0
2024-04-25 10:10:00,94.02,94.17,94.02,94.16,35585.0,87.6175,87.7573,87.6175,87.748,35585.0
2024-04-25 10:15:00,94.16,94.37,94.11,94.37,10841.0,87.748,87.9437,87.7014,87.9437,10841.0
2024-04-25 10:20:00,94.41,94.46,94.19,94.2,23100.0,87.9809,88.0275,87.7759,87.7852,23100.0
2024-04-25 10:25:00,94.21,94.4,94.16,94.31,16784.0,87.7946,87.9716,87.748,87.8877,16784.0
2024-04-25 10:30:00,94.33,94.46,94.31,94.43,8509.0,87.9064,88.0275,87.8877,87.9996,8509.0
2024-04-25 10:35:00,94.48,94.5,94.39,94.44,22435.0,88.0462,88.0648,87.9623,88.0089,22435.0
2024-04-25 10:40:00,94.42,94.47,94.28,94.29,9710.0,87.9903,88.0368,87.8598,87.8691,9710.0
2024-04-25 10:45:00,94.3,94.37,94.28,94.34,9172.0,87.8784,87.9437,87.8598,87.9157,9172.0
2024-04-25 10:50:00,94.37,94.44,94.29,94.33,12054.0,87.9437,88.0089,87.8691,87.9064,12054.0
2024-04-25 10:55:00,94.36,94.38,94.16,94.27,21723.0,87.9343,87.953,87.748,87.8505,21723.0
2024-04-25 11:00:00,94.27,94.28,94.15,94.22,18169.0,87.8505,87.8598,87.7386,87.8039,18169.0
2024-04-25 11:05:00,94.22,94.25,94.09,94.19,23430.0,87.8039,87.8318,87.6827,87.7759,23430.0
2024-04-25 11:10:00,94.2,94.23,94.12,94.2,20334.0,87.7852,87.8132,87.7107,87.7852,20334.0
2024-04-25 11:15:00,94.19,94.3,94.14,94.29,12354.0,87.7759,87.8784,87.7293,87.8691,12354.0
2024-04-25 11:20:00,94.29,94.42,94.25,94.3,15946.0,87.8691,87.9903,87.8318,87.8784,15946.0
2024-04-25 11:25:00,94.29,94.38,94.18,94.18,60815.0,87.8691,87.953,87.7666,87.7666,60815.0
2024-04-25 11:30:00,94.21,94.25,94.1,94.11,18422.0,87.7946,87.8318,87.692,87.7014,18422.0
2024-04-25 11:35:00,94.12,94.19,94.07,94.13,23702.0,87.7107,87.7759,87.6641,87.72,23702.0
2024-04-25 11:40:00,94.13,94.16,94.09,94.09,11823.0,87.72,87.748,87.6827,87.6827,11823.0
2024-04-25 11:45:00,94.11,94.11,93.89,93.91,17589.0,87.7014,87.7014,87.4963,87.515,17589.0
2024-04-25 11:50:00,93.89,93.98,93.86,93.92,33103.0,87.4963,87.5802,87.4684,87.5243,33103.0
2024-04-25 11:55:00,93.92,93.97,93.9,93.95,15964.0,87.5243,87.5709,87.5057,87.5523,15964.0
2024-04-25 12:00:00,93.93,93.96,93.86,93.9,10912.0,87.5336,87.5616,87.4684,87.5057,10912.0
2024-04-25 12:05:00,93.89,93.92,93.84,93.9,8769.0,87.4963,87.5243,87.4497,87.5057,8769.0
2024-04-25 12:10:00,93.9,93.9,93.66,93.66,13796.0,87.5057,87.5057,87.282,87.282,13796.0
2024-04-25 12:15:00,93.67,93.84,93.65,93.8,14898.0,87.2913,87.4497,87.2727,87.4125,14898.0
2024-04-25 12:20:00,93.79,93.87,93.76,93.82,7656.0,87.4032,87.4777,87.3752,87.4311,7656.0
2024-04-25 12:25:00,93.8,93.84,93.75,93.81,9564.0,87.4125,87.4497,87.3659,87.4218,9564.0
2024-04-25 12:30:00,93.79,93.79,93.64,93.72,22543.0,87.4032,87.4032,87.2634,87.3379,22543.0
2024-04-25 12:35:00,93.73,93.81,93.72,93.73,10967.0,87.3472,87.4218,87.3379,87.3472,10967.0
2024-04-25 12:40:00,93.74,93.86,93.73,93.84,13357.0,87.3566,87.4684,87.3472,87.4497,13357.0
2024-04-25 12:45:00,93.85,93.89,93.79,93.88,18944.0,87.4591,87.4963,87.4032,87.487,18944.0
2024-04-25 12:50:00,93.89,93.94,93.71,93.8,40861.0,87.4963,87.5429,87.3286,87.4125,40861.0
2024-04-25 12:55:00,93.76,93.84,93.74,93.81,65576.0,87.3752,87.4497,87.3566,87.4218,65576.0
2024-04-25 13:00:00,93.83,93.89,93.75,93.88,53230.0,87.4404,87.4963,87.3659,87.487,53230.0
2024-04-25 13:05:00,93.88,93.94,93.86,93.91,11583.0,87.487,87.5429,87.4684,87.515,11583.0
2024-04-25 13:10:00,93.89,93.98,93.85,93.98,12327.0,87.4963,87.5802,87.4591,87.5802,12327.0
2024-04-25 13:15:00,93.98,94.07,93.98,94.0,10834.0,87.5802,87.6641,87.5802,87.5989,10834.0
2024-04-25 13:20:00,93.98,94.0,93.77,93.77,11946.0,87.5802,87.5989,87.3845,87.3845,11946.0
2024-04-25 13:25:00,93.77,93.82,93.76,93.77,17261.0,87.3845,87.4311,87.3752,87.3845,17261.0
2024-04-25 13:30:00,93.76,93.8,93.73,93.76,9527.0,87.3752,87.4125,87.3472,87.3752,9527.0
2024-04-25 13:35:00,93.75,93.84,93.67,93.84,12443.0,87.3659,87.4497,87.2913,87.4497,12443.0
2024-04-25 13:40:00,93.83,93.93,93.82,93.93,9160.0,87.4404,87.5336,87.4311,87.5336,9160.0
2024-04-25 13:45:00,93.92,94.19,93.92,94.19,7837.0,87.5243,87.7759,87.5243,87.7759,7837.0
2024-04-25 13:50:00,94.17,94.34,94.15,94.31,17039.0,87.7573,87.9157,87.7386,87.8877,17039.0
2024-04-25 13:55:00,94.33,94.33,94.2,94.2,10912.0,87.9064,87.9064,87.7852,87.7852,10912.0
2024-04-25 14:00:00,94.21,94.22,93.94,93.95,11107.0,87.7946,87.8039,87.5429,87.5523,11107.0
2024-04-25 14:05:00,93.95,94.06,93.9,94.03,9569.0,87.5523,87.6548,87.5057,87.6268,9569.0
2024-04-25 14:10:00,94.01,94.06,93.98,94.02,6715.0,87.6082,87.6548,87.5802,87.6175,6715.0
2024-04-25 14:15:00,94.1,94.19,94.1,94.19,8256.0,87.692,87.7759,87.692,87.7759,8256.0
2024-04-25 14:20:00,94.16,94.2,94.07,94.09,7680.0,87.748,87.7852,87.6641,87.6827,7680.0
2024-04-25 14:25:00,94.1,94.1,93.88,93.89,61524.0,87.692,87.692,87.487,87.4963,61524.0
2024-04-25 14:30:00,93.87,94.12,93.87,94.07,19175.0,87.4777,87.7107,87.4777,87.6641,19175.0
2024-04-25 14:35:00,94.07,94.14,94.05,94.14,10799.0,87.6641,87.7293,87.6454,87.7293,10799.0
2024-04-25 14:40:00,94.14,94.15,94.0,94.14,9595.0,87.7293,87.7386,87.5989,87.7293,9595.0
2024-04-25 14:45:00,94.14,94.14,94.0,94.02,7276.0,87.7293,87.7293,87.5989,87.6175,7276.0
2024-04-25 14:50:00,94.0,94.1,93.96,94.1,18230.0,87.5989,87.692,87.5616,87.692,18230.0
2024-04-25 14:55:00,94.13,94.13,94.04,94.05,16069.0,87.72,87.72,87.6361,87.6454,16069.0
2024-04-25 15:00:00,94.07,94.15,94.0,94.14,16673.0,87.6641,87.7386,87.5989,87.7293,16673.0
2024-04-25 15:05:00,94.17,94.19,94.09,94.19,6208.0,87.7573,87.7759,87.6827,87.7759,6208.0
2024-04-25 15:10:00,94.18,94.31,94.04,94.12,19928.0,87.7666,87.8877,87.6361,87.7107,19928.0
2024-04-25 15:15:00,94.11,94.16,94.04,94.12,32002.0,87.7014,87.748,87.6361,87.7107,32002.0
2024-04-25 15:20:00,94.12,94.24,94.09,94.17,28514.0,87.7107,87.8225,87.6827,87.7573,28514.0
2024-04-25 15:25:00,94.16,94.32,94.15,94.32,18195.0,87.748,87.8971,87.7386,87.8971,18195.0
2024-04-25 15:30:00,94.29,94.32,94.23,94.28,11711.0,87.8691,87.8971,87.8132,87.8598,11711.0
2024-04-25 15:35:00,94.28,94.28,94.15,94.27,14031.0,87.8598,87.8598,87.7386,87.8505,14031.0
2024-04-25 15:40:00,94.26,94.26,94.08,94.13,14731.0,87.8411,87.8411,87.6734,87.72,14731.0
2024-04-25 15:45:00,94.11,94.17,94.04,94.12,25325.0,87.7014,87.7573,87.6361,87.7107,25325.0
2024-04-25 15:50:00,94.11,94.28,94.04,94.21,43606.0,87.7014,87.8598,87.6361,87.7946,43606.0
2024-04-25 15:55:00,94.21,94.27,94.14,94.18,164764.0,87.7946,87.8505,87.7293,87.7666,164764.0
2024-04-26 09:30:00,94.37,94.37,93.75,93.8,34062.0,87.9437,87.9437,87.3659,87.4125,34062.0
2024-04-26 09:35:00,94.02,94.57,93.85,94.51,11403.0,87.6175,88.13,87.4591,88.0741,11403.0
2024-04-26 09:40:00,94.49,94.98,94.49,94.9,13088.0,88.0555,88.5121,88.0555,88.4376,13088.0
2024-04-26 09:45:00,94.94,95.09,94.79,94.83,20660.0,88.4748,88.6146,88.3351,88.3723,20660.0
2024-04-26 09:50:00,94.83,95.05,94.79,94.97,27935.0,88.3723,88.5774,88.3351,88.5028,27935.0
2024-04-26 09:55:00,94.99,95.2,94.94,94.98,11323.0,88.5214,88.7171,88.4748,88.5121,11323.0
2024-04-26 10:00:00,95.35,95.35,94.88,95.18,19272.0,88.8569,88.8569,88.4189,88.6985,19272.0
2024-04-26 10:05:00,95.18,95.34,95.13,95.16,19819.0,88.6985,88.8476,88.6519,88.6799,19819.0
2024-04-26 10:10:00,95.19,95.36,95.08,95.36,5926.0,88.7078,88.8662,88.6053,88.8662,5926.0
2024-04-26 10:15:00,95.33,95.38,95.25,95.34,11781.0,88.8383,88.8849,88.7637,88.8476,11781.0
2024-04-26 10:20:00,95.37,95.41,95.08,95.1,25584.0,88.8756,88.9128,88.6053,88.6239,25584.0
2024-04-26 10:25:00,95.1,95.11,94.98,95.01,7029.0,88.6239,88.6333,88.5121,88.5401,7029.0
2024-04-26 10:30:00,95.0,95.1,94.99,95.06,3583.0,88.5308,88.6239,88.5214,88.5867,3583.0
2024-04-26 10:35:00,95.05,95.09,94.99,95.06,6232.0,88.5774,88.6146,88.5214,88.5867,6232.0
2024-04-26 10:40:00,95.06,95.09,94.95,95.04,29062.0,88.5867,88.6146,88.4842,88.568,29062.0
2024-04-26 10:45:00,95.04,95.07,94.69,94.83,13980.0,88.568,88.596,88.2419,88.3723,13980.0
2024-04-26 10:50:00,94.81,94.89,94.58,94.58,18395.0,88.3537,88.4282,88.1394,88.1394,18395.0
2024-04-26 10:55:00,94.55,94.71,94.35,94.66,14041.0,88.1114,88.2605,87.925,88.2139,14041.0
2024-04-26 11:00:00,94.69,94.73,94.53,94.71,15219.0,88.2419,88.2791,88.0928,88.2605,15219.0
2024-04-26 11:05:00,94.71,94.78,94.65,94.65,14390.0,88.2605,88.3257,88.2046,88.2046,14390.0
2024-04-26 11:10:00,94.63,94.67,94.57,94.62,24407.0,88.186,88.2232,88.13,88.1766,24407.0
2024-04-26 11:15:00,94.64,94.68,94.55,94.65,3850.0,88.1953,88.2325,88.1114,88.2046,3850.0
2024-04-26 11:20:00,94.63,94.66,94.48,94.48,5417.0,88.186,88.2139,88.0462,88.0462,5417.0
2024-04-26 11:25:00,94.49,94.5,94.46,94.47,2820.0,88.0555,88.0648,88.0275,88.0368,2820.0
2024-04-26 11:30:00,94.48,94.49,94.36,94.44,3038.0,88.0462,88.0555,87.9343,88.0089,3038.0
2024-04-26 11:35:00,94.46,94.48,94.42,94.45,4882.0,88.0275,88.0462,87.9903,88.0182,4882.0
2024-04-26 11:40:00,94.43,94.49,94.42,94.49,14631.0,87.9996,88.0555,87.9903,88.0555,14631.0
2024-04-26 11:45:00,94.5,94.6,94.39,94.48,17826.0,88.0648,88.158,87.9623,88.0462,17826.0
2024-04-26 11:50:00,94.49,94.57,94.43,94.51,17691.0,88.0555,88.13,87.9996,88.0741,17691.0
2024-04-26 11:55:00,94.51,94.64,94.46,94.5,50664.0,88.0741,88.1953,88.0275,88.0648,50664.0
2024-04-26 12:00:00,94.48,94.53,94.34,94.42,6417.0,88.0462,88.0928,87.9157,87.9903,6417.0
2024-04-26 12:05:00,94.41,94.48,94.35,94.43,55878.0,87.9809,88.0462,87.925,87.9996,55878.0
2024-04-26 12:10:00,94.42,94.61,94.39,94.56,92376.0,87.9903,88.1673,87.9623,88.1207,92376.0
2024-04-26 12:15:00,94.55,94.55,94.4,94.46,20267.0,88.1114,88.1114,87.9716,88.0275,20267.0
2024-04-26 12:20:00,94.45,94.49,94.28,94.34,24701.0,88.0182,88.0555,87.8598,87.9157,24701.0
2024-04-26 12:25:00,94.35,94.41,94.3,94.32,14068.0,87.925,87.9809,87.8784,87.8971,14068.0
2024-04-26 12:30:00,94.33,94.35,94.26,94.29,10044.0,87.9064,87.925,87.8411,87.8691,10044.0
2024-04-26 12:35:00,94.29,94.33,94.24,94.29,32333.0,87.8691,87.9064,87.8225,87.8691,32333.0
2024-04-26 12:40:00,94.3,94.32,94.16,94.3,23018.0,87.8784,87.8971,87.748,87.8784,23018.0
2024-04-26 12:45:00,94.3,94.31,94.2,94.3,8648.0,87.8784,87.8877,87.7852,87.8784,8648.0
2024-04-26 12:50:00,94.3,94.32,94.28,94.3,6971.0,87.8784,87.8971,87.8598,87.8784,6971.0
2024-04-26 12:55:00,94.28,94.33,94.26,94.27,5271.0,87.8598,87.9064,87.8411,87.8505,5271.0
2024-04-26 13:00:00,94.27,94.34,94.25,94.34,5298.0,87.8505,87.9157,87.8318,87.9157,5298.0
2024-04-26 13:05:00,94.35,94.37,94.26,94.26,22162.0,87.925,87.9437,87.8411,87.8411,22162.0
2024-04-26 13:10:00,94.26,94.29,94.15,94.17,14661.0,87.8411,87.8691,87.7386,87.7573,14661.0
2024-04-26 13:15:00,94.16,94.18,94.03,94.04,18807.0,87.748,87.7666,87.6268,87.6361,18807.0
2024-04-26 13:20:00,94.04,94.16,94.01,94.13,42466.0,87.6361,87.748,87.6082,87.72,42466.0
2024-04-26 13:25:00,94.13,94.16,94.02,94.02,20077.0,87.72,87.748,87.6175,87.6175,20077.0
2024-04-26 13:30:00,94.02,94.04,93.99,94.0,15202.0,87.6175,87.6361,87.5895,87.5989,15202.0
2024-04-26 13:35:00,93.98,94.03,93.88,93.88,13451.0,87.5802,87.6268,87.487,87.487,13451.0
2024-04-26 13:40:00,93.88,93.88,93.66,93.7,23826.0,87.487,87.487,87.282,87.3193,23826.0
2024-04-26 13:45:00,93.71,93.76,93.63,93.76,13097.0,87.3286,87.3752,87.254,87.3752,13097.0
2024-04-26 13:50:00,93.75,93.84,93.68,93.81,27978.0,87.3659,87.4497,87.3006,87.4218,27978.0
2024-04-26 13:55:00,93.8,93.84,93.76,93.76,20992.0,87.4125,87.4497,87.3752,87.3752,20992.0
2024-04-26 14:00:00,93.78,94.01,93.71,93.99,22295.0,87.3938,87.6082,87.3286,87.5895,22295.0
2024-04-26 14:05:00,93.99,94.22,93.95,94.17,22616.0,87.5895,87.8039,87.5523,87.7573,22616.0
2024-04-26 14:10:00,94.15,94.23,94.11,94.18,7273.0,87.7386,87.8132,87.7014,87.7666,7273.0
2024-04-26 14:15:00,94.18,94.18,93.98,93.98,10484.0,87.7666,87.7666,87.5802,87.5802,10484.0
2024-04-26 14:20:00,93.98,93.99,93.92,93.98,7896.0,87.5802,87.5895,87.5243,87.5802,7896.0
2024-04-26 14:25:00,93.98,94.18,93.98,94.16,7713.0,87.5802,87.7666,87.5802,87.748,7713.0
2024-04-26 14:30:00,94.17,94.22,94.08,94.08,11238.0,87.7573,87.8039,87.6734,87.6734,11238.0
2024-04-26 14:35:00,94.08,94.17,94.08,94.16,13559.0,87.6734,87.7573,87.6734,87.748,13559.0
2024-04-26 14:40:00,94.16,94.31,94.15,94.25,11149.0,87.748,87.8877,87.7386,87.8318,11149.0
2024-04-26 14:45:00,94.26,94.29,94.21,94.27,8777.0,87.8411,87.8691,87.7946,87.8505,8777.0
2024-04-26 14:50:00,94.24,94.31,94.18,94.25,28078.0,87.8225,87.8877,87.7666,87.8318,28078.0
2024-04-26 14:55:00,94.26,94.26,94.11,94.19,14650.0,87.8411,87.8411,87.7014,87.7759,14650.0
2024-04-26 15:00:00,94.19,94.21,94.06,94.17,55801.0,87.7759,87.7946,87.6548,87.7573,55801.0
2024-04-26 15:05:00,94.15,94.15,93.99,94.01,15717.0,87.7386,87.7386,87.5895,87.6082,15717.0
2024-04-26 15:10:00,94.01,94.01,93.76,93.85,84304.0,87.6082,87.6082,87.3752,87.4591,84304.0
2024-04-26 15:15:00,93.85,93.95,93.84,93.85,21021.0,87.4591,87.5523,87.4497,87.4591,21021.0
2024-04-26 15:20:00,93.84,93.88,93.78,93.81,14046.0,87.4497,87.487,87.3938,87.4218,14046.0
2024-04-26 15:25:00,93.79,93.87,93.79,93.85,22329.0,87.4032,87.4777,87.4032,87.4591,22329.0
2024-04-26 15:30:00,93.86,93.86,93.65,93.66,20436.0,87.4684,87.4684,87.2727,87.282,20436.0
2024-04-26 15:35:00,93.66,93.83,93.57,93.61,25663.0,87.282,87.4404,87.1981,87.2354,25663.0
2024-04-26 15:40:00,93.59,93.68,93.53,93.55,26230.0,87.2168,87.3006,87.1609,87.1795,26230.0
2024-04-26 15:45:00,93.53,93.65,93.52,93.55,35247.0,87.1609,87.2727,87.1515,87.1795,35247.0
2024-04-26 15:50:00,93.54,93.81,93.5,93.78,75670.0,87.1702,87.4218,87.1329,87.3938,75670.0
2024-04-26 15:55:00,93.79,93.81,93.53,93.53,93626.0,87.4032,87.4218,87.1609,87.1609,93626.0
2024-04-29 09:30:00,94.43,95.16,94.43,95.09,36243.0,87.9996,88.6799,87.9996,88.6146,36243.0
2024-04-29 09:35:00,94.98,95.25,94.89,95.22,18524.0,88.5121,88.7637,88.4282,88.7358,18524.0
2024-04-29 09:40:00,95.22,95.26,95.1,95.26,10808.0,88.7358,88.7731,88.6239,88.7731,10808.0
2024-04-29 09:45:00,95.22,95.22,95.03,95.16,21898.0,88.7358,88.7358,88.5587,88.6799,21898.0
2024-04-29 09:50:00,95.12,95.16,94.88,94.89,17067.0,88.6426,88.6799,88.4189,88.4282,17067.0
2024-04-29 09:55:00,94.85,94.89,94.41,94.45,15445.0,88.391,88.4282,87.9809,88.0182,15445.0
2024-04-29 10:00:00,94.48,94.6,94.47,94.56,25217.0,88.0462,88.158,88.0368,88.1207,25217.0
2024-04-29 10:05:00,94.56,94.63,94.4,94.43,24275.0,88.1207,88.186,87.9716,87.9996,24275.0
2024-04-29 10:10:00,94.4,94.59,94.37,94.56,33794.0,87.9716,88.1487,87.9437,88.1207,33794.0
2024-04-29 10:15:00,94.56,94.59,94.29,94.29,22468.0,88.1207,88.1487,87.8691,87.8691,22468.0
2024-04-29 10:20:00,94.31,94.59,94.24,94.58,31441.0,87.8877,88.1487,87.8225,88.1394,31441.0
2024-04-29 10:25:00,94.62,94.69,94.58,94.69,12022.0,88.1766,88.2419,88.1394,88.2419,12022.0
2024-04-29 10:30:00,94.67,94.81,94.67,94.74,25836.0,88.2232,88.3537,88.2232,88.2885,25836.0
2024-04-29 10:35:00,94.73,94.87,94.73,94.83,25723.0,88.2791,88.4096,88.2791,88.3723,25723.0
2024-04-29 10:40:00,94.82,94.86,94.69,94.74,24928.0,88.363,88.4003,88.2419,88.2885,24928.0
2024-04-29 10:45:00,94.74,94.84,94.7,94.81,18988.0,88.2885,88.3817,88.2512,88.3537,18988.0
2024-04-29 10:50:00,94.78,94.79,94.61,94.69,21322.0,88.3257,88.3351,88.1673,88.2419,21322.0
2024-04-29 10:55:00,94.72,94.73,94.65,94.69,10836.0,88.2698,88.2791,88.2046,88.2419,10836.0
2024-04-29 11:00:00,94.67,94.74,94.59,94.74,7485.0,88.2232,88.2885,88.1487,88.2885,7485.0
2024-04-29 11:05:00,94.72,94.82,94.69,94.76,10550.0,88.2698,88.363,88.2419,88.3071,10550.0
2024-04-29 11:10:00,94.77,94.86,94.74,94.86,7324.0,88.3164,88.4003,88.2885,88.4003,7324.0
2024-04-29 11:15:00,94.83,94.84,94.58,94.68,37187.0,88.3723,88.3817,88.1394,88.2325,37187.0
2024-04-29 11:20:00,94.69,94.8,94.69,94.8,8254.0,88.2419,88.3444,88.2419,88.3444,8254.0
2024-04-29 11:25:00,94.81,94.89,94.79,94.8,15606.0,88.3537,88.4282,88.3351,88.3444,15606.0
2024-04-29 11:30:00,94.8,94.82,94.71,94.77,11815.0,88.3444,88.363,88.2605,88.3164,11815.0
2024-04-29 11:35:00,94.76,94.85,94.73,94.82,19584.0,88.3071,88.391,88.2791,88.363,19584.0
2024-04-29 11:40:00,94.81,94.86,94.69,94.69,16815.0,88.3537,88.4003,88.2419,88.2419,16815.0
2024-04-29 11:45:00,94.69,94.82,94.67,94.81,12513.0,88.2419,88.363,88.2232,88.3537,12513.0
2024-04-29 11:50:00,94.8,95.03,94.8,94.95,12339.0,88.3444,88.5587,88.3444,88.4842,12339.0
2024-04-29 11:55:00,94.95,95.1,94.93,95.06,18170.0,88.4842,88.6239,88.4655,88.5867,18170.0
2024-04-29 12:00:00,95.06,95.15,95.05,95.15,4865.0,88.5867,88.6705,88.5774,88.6705,4865.0
2024-04-29 12:05:00,95.13,95.18,95.1,95.16,10074.0,88.6519,88.6985,88.6239,88.6799,10074.0
2024-04-29 12:10:00,95.15,95.23,95.13,95.21,8882.0,88.6705,88.7451,88.6519,88.7265,8882.0
2024-04-29 12:15:00,95.2,95.34,95.17,95.21,16857.0,88.7171,88.8476,88.6892,88.7265,16857.0
2024-04-29 12:20:00,95.22,95.23,95.1,95.14,8152.0,88.7358,88.7451,88.6239,88.6612,8152.0
2024-04-29 12:25:00,95.12,95.14,95.07,95.12,5367.0,88.6426,88.6612,88.596,88.6426,5367.0
2024-04-29 12:30:00,95.13,95.22,95.08,95.1,13522.0,88.6519,88.7358,88.6053,88.6239,13522.0
2024-04-29 12:35:00,95.08,95.16,95.08,95.15,6500.0,88.6053,88.6799,88.6053,88.6705,6500.0
2024-04-29 12:40:00,95.13,95.15,95.02,95.03,10952.0,88.6519,88.6705,88.5494,88.5587,10952.0
2024-04-29 12:45:00,95.01,95.04,94.97,94.97,6172.0,88.5401,88.568,88.5028,88.5028,6172.0
2024-04-29 12:50:00,94.96,95.0,94.94,94.94,6828.0,88.4935,88.5308,88.4748,88.4748,6828.0
2024-04-29 12:55:00,94.93,94.96,94.9,94.91,7441.0,88.4655,88.4935,88.4376,88.4469,7441.0
2024-04-29 13:00:00,94.88,95.04,94.88,94.95,10501.0,88.4189,88.568,88.4189,88.4842,10501.0
2024-04-29 13:05:00,94.98,95.06,94.96,94.99,12420.0,88.5121,88.5867,88.4935,88.5214,12420.0
2024-04-29 13:10:00,95.02,95.05,94.95,94.98,13037.0,88.5494,88.5774,88.4842,88.5121,13037.0
2024-04-29 13:15:00,94.98,95.04,94.96,95.02,9548.0,88.5121,88.568,88.4935,88.5494,9548.0
2024-04-29 13:20:00,95.05,95.08,95.04,95.05,5124.0,88.5774,88.6053,88.568,88.5774,5124.0
2024-04-29 13:25:00,95.06,95.06,94.99,95.02,11661.0,88.5867,88.5867,88.5214,88.5494,11661.0
2024-04-29 13:30:00,95.02,95.05,95.0,95.01,9349.0,88.5494,88.5774,88.5308,88.5401,9349.0
2024-04-29 13:35:00,95.03,95.04,94.96,94.96,12636.0,88.5587,88.568,88.4935,88.4935,12636.0
2024-04-29 13:40:00,94.96,95.0,94.88,94.93,24996.0,88.4935,88.5308,88.4189,88.4655,24996.0
2024-04-29 13:45:00,94.92,95.06,94.91,95.06,9019.0,88.4562,88.5867,88.4469,88.5867,9019.0
2024-04-29 13:50:00,95.04,95.08,95.03,95.07,5221.0,88.568,88.6053,88.5587,88.596,5221.0
2024-04-29 13:55:00,95.06,95.13,95.02,95.04,6737.0,88.5867,88.6519,88.5494,88.568,6737.0
2024-04-29 14:00:00,95.02,95.09,95.01,95.07,9736.0,88.5494,88.6146,88.5401,88.596,9736.0
2024-04-29 14:05:00,95.07,95.13,95.05,95.07,16298.0,88.596,88.6519,88.5774,88.596,16298.0
2024-04-29 14:10:00,95.07,95.1,94.99,95.06,18215.0,88.596,88.6239,88.5214,88.5867,18215.0
2024-04-29 14:15:00,95.05,95.05,94.97,94.97,9306.0,88.5774,88.5774,88.5028,88.5028,9306.0
2024-04-29 14:20:00,94.97,95.03,94.97,95.03,16111.0,88.5028,88.5587,88.5028,88.5587,16111.0
2024-04-29 14:25:00,95.01,95.11,95.01,95.08,16443.0,88.5401,88.6333,88.5401,88.6053,16443.0
2024-04-29 14:30:00,95.09,95.1,94.85,95.01,10338.0,88.6146,88.6239,88.391,88.5401,10338.0
2024-04-29 14:35:00,95.02,95.02,94.9,94.93,12374.0,88.5494,88.5494,88.4376,88.4655,12374.0
2024-04-29 14:40:00,94.91,95.01,94.89,95.01,14412.0,88.4469,88.5401,88.4282,88.5401,14412.0
2024-04-29 14:45:00,95.0,95.07,94.97,95.03,43557.0,88.5308,88.596,88.5028,88.5587,43557.0
2024-04-29 14:50:00,95.03,95.04,94.99,95.01,8105.0,88.5587,88.568,88.5214,88.5401,8105.0
2024-04-29 14:55:00,95.03,95.08,94.97,94.97,9967.0,88.5587,88.6053,88.5028,88.5028,9967.0
2024-04-29 15:00:00,94.98,94.99,94.78,94.86,23980.0,88.5121,88.5214,88.3257,88.4003,23980.0
2024-04-29 15:05:00,94.87,95.03,94.84,95.01,15832.0,88.4096,88.5587,88.3817,88.5401,15832.0
2024-04-29 15:10:00,95.03,95.1,94.99,95.07,13093.0,88.5587,88.6239,88.5214,88.596,13093.0
2024-04-29 15:15:00,95.05,95.09,95.0,95.0,17354.0,88.5774,88.6146,88.5308,88.5308,17354.0
2024-04-29 15:20:00,95.02,95.11,95.01,95.06,10786.0,88.5494,88.6333,88.5401,88.5867,10786.0
2024-04-29 15:25:00,95.08,95.14,95.07,95.13,13816.0,88.6053,88.6612,88.596,88.6519,13816.0
2024-04-29 15:30:00,95.12,95.26,95.09,95.26,11408.0,88.6426,88.7731,88.6146,88.7731,11408.0
2024-04-29 15:35:00,95.26,95.29,95.21,95.24,12289.0,88.7731,88.801,88.7265,88.7544,12289.0
2024-04-29 15:40:00,95.25,95.29,95.2,95.26,16349.0,88.7637,88.801,88.7171,88.7731,16349.0
2024-04-29 15:45:00,95.24,95.28,95.12,95.16,26285.0,88.7544,88.7917,88.6426,88.6799,26285.0
2024-04-29 15:50:00,95.15,95.3,94.99,95.28,65096.0,88.6705,88.8103,88.5214,88.7917,65096.0
2024-04-29 15:55:00,95.28,95.35,95.22,95.32,138246.0,88.7917,88.8569,88.7358,88.829,138246.0
2024-04-30 09:30:00,94.44,94.73,94.09,94.73,57371.0,88.0089,88.2791,87.6827,88.2791,57371.0
2024-04-30 09:35:00,94.73,94.73,94.3,94.63,25073.0,88.2791,88.2791,87.8784,88.186,25073.0
2024-04-30 09:40:00,94.61,94.66,94.37,94.54,40649.0,88.1673,88.2139,87.9437,88.1021,40649.0
2024-04-30 09:45:00,94.57,94.78,94.5,94.68,11252.0,88.13,88.3257,88.0648,88.2325,11252.0
2024-04-30 09:50:00,94.67,94.74,94.56,94.58,29377.0,88.2232,88.2885,88.1207,88.1394,29377.0
2024-04-30 09:55:00,94.54,94.84,94.51,94.76,32847.0,88.1021,88.3817,88.0741,88.3071,32847.0
2024-04-30 10:00:00,94.85,94.95,94.72,94.77,11132.0,88.391,88.4842,88.2698,88.3164,11132.0
2024-04-30 10:05:00,94.77,94.91,94.7,94.91,40090.0,88.3164,88.4469,88.2512,88.4469,40090.0
2024-04-30 10:10:00,94.87,94.9,94.79,94.9,15236.0,88.4096,88.4376,88.3351,88.4376,15236.0
2024-04-30 10:15:00,94.9,94.99,94.85,94.96,19799.0,88.4376,88.5214,88.391,88.4935,19799.0
2024-04-30 10:20:00,95.0,95.0,94.8,94.88,21938.0,88.5308,88.5308,88.3444,88.4189,21938.0
2024-04-30 10:25:00,94.88,94.91,94.69,94.87,19805.0,88.4189,88.4469,88.2419,88.4096,19805.0
2024-04-30 10:30:00,94.89,94.95,94.62,94.7,25710.0,88.4282,88.4842,88.1766,88.2512,25710.0
2024-04-30 10:35:00,94.7,94.77,94.51,94.68,17748.0,88.2512,88.3164,88.0741,88.2325,17748.0
2024-04-30 10:40:00,94.65,94.86,94.62,94.81,23017.0,88.2046,88.4003,88.1766,88.3537,23017.0
2024-04-30 10:45:00,94.83,94.99,94.73,94.95,23422.0,88.3723,88.5214,88.2791,88.4842,23422.0
2024-04-30 10:50:00,94.94,94.98,94.77,94.82,21716.0,88.4748,88.5121,88.3164,88.363,21716.0
2024-04-30 10:55:00,94.78,94.84,94.68,94.79,22881.0,88.3257,88.3817,88.2325,88.3351,22881.0
2024-04-30 11:00:00,94.77,94.85,94.73,94.84,19163.0,88.3164,88.391,88.2791,88.3817,19163.0
2024-04-30 11:05:00,94.86,94.89,94.76,94.85,15706.0,88.4003,88.4282,88.3071,88.391,15706.0
2024-04-30 11:10:00,94.82,94.86,94.56,94.64,52018.0,88.363,88.4003,88.1207,88.1953,52018.0
2024-04-30 11:15:00,94.61,94.79,94.57,94.68,30324.0,88.1673,88.3351,88.13,88.2325,30324.0
2024-04-30 11:20:00,94.71,94.76,94.58,94.7,15200.0,88.2605,88.3071,88.1394,88.2512,15200.0
2024-04-30 11:25:00,94.71,94.8,94.67,94.75,24537.0,88.2605,88.3444,88.2232,88.2978,24537.0
2024-04-30 11:30:00,94.74,94.84,94.65,94.82,36605.0,88.2885,88.3817,88.2046,88.363,36605.0
2024-04-30 11:35:00,94.82,94.89,94.73,94.83,34617.0,88.363,88.4282,88.2791,88.3723,34617.0
2024-04-30 11:40:00,94.84,94.87,94.66,94.68,56590.0,88.3817,88.4096,88.2139,88.2325,56590.0
2024-04-30 11:45:00,94.7,94.73,94.52,94.56,27588.0,88.2512,88.2791,88.0834,88.1207,27588.0
2024-04-30 11:50:00,94.59,94.75,94.58,94.7,79656.0,88.1487,88.2978,88.1394,88.2512,79656.0
2024-04-30 11:55:00,94.71,94.76,94.68,94.72,50657.0,88.2605,88.3071,88.2325,88.2698,50657.0
2024-04-30 12:00:00,94.72,94.73,94.56,94.59,37314.0,88.2698,88.2791,88.1207,88.1487,37314.0
2024-04-30 12:05:00,94.61,94.65,94.53,94.58,23878.0,88.1673,88.2046,88.0928,88.1394,23878.0
2024-04-30 12:10:00,94.59,94.66,94.55,94.66,17420.0,88.1487,88.2139,88.1114,88.2139,17420.0
2024-04-30 12:15:00,94.67,94.69,94.61,94.67,12207.0,88.2232,88.2419,88.1673,88.2232,12207.0
2024-04-30 12:20:00,94.67,94.73,94.63,94.66,14760.0,88.2232,88.2791,88.186,88.2139,14760.0
2024-04-30 12:25:00,94.66,94.76,94.66,94.73,7489.0,88.2139,88.3071,88.2139,88.2791,7489.0
2024-04-30 12:30:00,94.73,94.73,94.56,94.59,27307.0,88.2791,88.2791,88.1207,88.1487,27307.0
2024-04-30 12:35:00,94.6,94.63,94.47,94.57,37407.0,88.158,88.186,88.0368,88.13,37407.0
2024-04-30 12:40:00,94.59,94.63,94.54,94.61,17672.0,88.1487,88.186,88.1021,88.1673,17672.0
2024-04-30 12:45:00,94.62,94.62,94.54,94.55,29361.0,88.1766,88.1766,88.1021,88.1114,29361.0
2024-04-30 12:50:00,94.55,94.61,94.52,94.57,20743.0,88.1114,88.1673,88.0834,88.13,20743.0
2024-04-30 12:55:00,94.6,94.69,94.56,94.67,14828.0,88.158,88.2419,88.1207,88.2232,14828.0
2024-04-30 13:00:00,94.67,94.76,94.66,94.76,7267.0,88.2232,88.3071,88.2139,88.3071,7267.0
2024-04-30 13:05:00,94.76,94.77,94.68,94.68,9878.0,88.3071,88.3164,88.2325,88.2325,9878.0
2024-04-30 13:10:00,94.68,94.69,94.62,94.64,12418.0,88.2325,88.2419,88.1766,88.1953,12418.0
2024-04-30 13:15:00,94.64,94.64,94.54,94.58,10559.0,88.1953,88.1953,88.1021,88.1394,10559.0
2024-04-30 13:20:00,94.58,94.6,94.46,94.48,41416.0,88.1394,88.158,88.0275,88.0462,41416.0
2024-04-30 13:25:00,94.48,94.62,94.48,94.59,39720.0,88.0462,88.1766,88.0462,88.1487,39720.0
2024-04-30 13:30:00,94.6,94.65,94.52,94.65,29189.0,88.158,88.2046,88.0834,88.2046,29189.0
2024-04-30 13:35:00,94.67,94.8,94.66,94.79,42740.0,88.2232,88.3444,88.2139,88.3351,42740.0
2024-04-30 13:40:00,94.79,94.81,94.66,94.72,15824.0,88.3351,88.3537,88.2139,88.2698,15824.0
2024-04-30 13:45:00,94.72,94.75,94.64,94.72,18002.0,88.2698,88.2978,88.1953,88.2698,18002.0
2024-04-30 13:50:00,94.74,94.86,94.74,94.84,10172.0,88.2885,88.4003,88.2885,88.3817,10172.0
2024-04-30 13:55:00,94.85,94.89,94.79,94.83,19765.0,88.391,88.4282,88.3351,88.3723,19765.0
2024-04-30 14:00:00,94.83,94.93,94.78,94.9,17616.0,88.3723,88.4655,88.3257,88.4376,17616.0
2024-04-30 14:05:00,94.9,94.92,94.81,94.87,12870.0,88.4376,88.4562,88.3537,88.4096,12870.0
2024-04-30 14:10:00,94.86,94.91,94.77,94.77,23571.0,88.4003,88.4469,88.3164,88.3164,23571.0
2024-04-30 14:15:00,94.74,94.79,94.7,94.75,13587.0,88.2885,88.3351,88.2512,88.2978,13587.0
2024-04-30 14:20:00,94.77,94.83,94.73,94.73,65994.0,88.3164,88.3723,88.2791,88.2791,65994.0
2024-04-30 14:25:00,94.73,94.77,94.58,94.65,15112.0,88.2791,88.3164,88.1394,88.2046,15112.0
2024-04-30 14:30:00,94.65,94.74,94.63,94.73,10299.0,88.2046,88.2885,88.186,88.2791,10299.0
2024-04-30 14:35:00,94.72,94.73,94.68,94.7,9322.0,88.2698,88.2791,88.2325,88.2512,9322.0
2024-04-30 14:40:00,94.71,94.72,94.64,94.65,14363.0,88.2605,88.2698,88.1953,88.2046,14363.0
2024-04-30 14:45:00,94.66,94.66,94.55,94.56,29231.0,88.2139,88.2139,88.1114,88.1207,29231.0
2024-04-30 14:50:00,94.56,94.66,94.54,94.62,27743.0,88.1207,88.2139,88.1021,88.1766,27743.0
2024-04-30 14:55:00,94.64,94.75,94.64,94.72,8508.0,88.1953,88.2978,88.1953,88.2698,8508.0
2024-04-30 15:00:00,94.73,94.75,94.62,94.63,15365.0,88.2791,88.2978,88.1766,88.186,15365.0
2024-04-30 15:05:00,94.64,94.66,94.43,94.44,73376.0,88.1953,88.2139,87.9996,88.0089,73376.0
2024-04-30 15:10:00,94.44,94.46,94.15,94.19,23080.0,88.0089,88.0275,87.7386,87.7759,23080.0
2024-04-30 15:15:00,94.19,94.19,93.96,94.11,40686.0,87.7759,87.7759,87.5616,87.7014,40686.0
2024-04-30 15:20:00,94.09,94.23,94.08,94.15,41952.0,87.6827,87.8132,87.6734,87.7386,41952.0
2024-04-30 15:25:00,94.16,94.23,93.99,94.02,24641.0,87.748,87.8132,87.5895,87.6175,24641.0
2024-04-30 15:30:00,94.03,94.05,93.94,94.02,31935.0,87.6268,87.6454,87.5429,87.6175,31935.0
2024-04-30 15:35:00,94.03,94.09,93.94,94.05,55669.0,87.6268,87.6827,87.5429,87.6454,55669.0
2024-04-30 15:40:00,94.04,94.28,94.03,94.15,43304.0,87.6361,87.8598,87.6268,87.7386,43304.0
2024-04-30 15:45:00,94.17,94.28,94.13,94.19,50150.0,87.7573,87.8598,87.72,87.7759,50150.0
2024-04-30 15:50:00,94.13,94.22,94.06,94.15,103794.0,87.72,87.8039,87.6548,87.7386,103794.0
2024-04-30 15:55:00,94.15,94.18,93.73,93.79,340174.0,87.7386,87.7666,87.3472,87.4032,340174.0
2024-05-01 09:30:00,93.93,94.59,93.65,94.59,30768.0,87.5336,88.1487,87.2727,88.1487,30768.0
2024-05-01 09:35:00,94.56,94.62,94.31,94.31,10332.0,88.1207,88.1766,87.8877,87.8877,10332.0
2024-05-01 09:40:00,94.31,94.31,93.9,93.97,4912.0,87.8877,87.8877,87.5057,87.5709,4912.0
2024-05-01 09:45:00,93.97,94.05,93.81,93.98,50503.0,87.5709,87.6454,87.4218,87.5802,50503.0
2024-05-01 09:50:00,93.96,94.01,93.57,93.58,17864.0,87.5616,87.6082,87.1981,87.2075,17864.0
2024-05-01 09:55:00,93.59,93.92,93.59,93.86,8937.0,87.2168,87.5243,87.2168,87.4684,8937.0
2024-05-01 10:00:00,93.82,93.95,93.75,93.94,5346.0,87.4311,87.5523,87.3659,87.5429,5346.0
2024-05-01 10:05:00,93.98,94.0,93.72,93.78,14226.0,87.5802,87.5989,87.3379,87.3938,14226.0
2024-05-01 10:10:00,93.81,93.83,93.62,93.62,15359.0,87.4218,87.4404,87.2447,87.2447,15359.0
2024-05-01 10:15:00,93.65,93.67,93.55,93.65,11214.0,87.2727,87.2913,87.1795,87.2727,11214.0
2024-05-01 10:20:00,93.64,93.71,93.56,93.64,9138.0,87.2634,87.3286,87.1888,87.2634,9138.0
2024-05-01 10:25:00,93.6,93.69,93.52,93.61,22739.0,87.2261,87.31,87.1515,87.2354,22739.0
2024-05-01 10:30:00,93.59,93.59,93.35,93.41,19286.0,87.2168,87.2168,86.9931,87.049,19286.0
2024-05-01 10:35:00,93.41,93.56,93.25,93.49,17552.0,87.049,87.1888,86.8999,87.1236,17552.0
2024-05-01 10:40:00,93.49,93.49,93.31,93.39,11564.0,87.1236,87.1236,86.9558,87.0304,11564.0
2024-05-01 10:45:00,93.39,93.51,93.35,93.44,6657.0,87.0304,87.1422,86.9931,87.077,6657.0
2024-05-01 10:50:00,93.47,93.59,93.45,93.55,5386.0,87.1049,87.2168,87.0863,87.1795,5386.0
2024-05-01 10:55:00,93.52,93.64,93.52,93.62,3422.0,87.1515,87.2634,87.1515,87.2447,3422.0
2024-05-01 11:00:00,93.61,93.66,93.5,93.65,4388.0,87.2354,87.282,87.1329,87.2727,4388.0
2024-05-01 11:05:00,93.67,94.08,93.66,93.83,52379.0,87.2913,87.6734,87.282,87.4404,52379.0
2024-05-01 11:10:00,93.89,93.96,93.78,93.84,20758.0,87.4963,87.5616,87.3938,87.4497,20758.0
2024-05-01 11:15:00,93.87,94.02,93.85,93.89,27306.0,87.4777,87.6175,87.4591,87.4963,27306.0
2024-05-01 11:20:00,93.88,93.92,93.8,93.8,5671.0,87.487,87.5243,87.4125,87.4125,5671.0
2024-05-01 11:25:00,93.86,93.95,93.75,93.82,10940.0,87.4684,87.5523,87.3659,87.4311,10940.0
2024-05-01 11:30:00,93.82,93.83,93.76,93.82,10830.0,87.4311,87.4404,87.3752,87.4311,10830.0
2024-05-01 11:35:00,93.82,93.87,93.79,93.87,20772.0,87.4311,87.4777,87.4032,87.4777,20772.0
2024-05-01 11:40:00,93.87,93.91,93.77,93.8,23487.0,87.4777,87.515,87.3845,87.4125,23487.0
2024-05-01 11:45:00,93.8,93.8,93.57,93.6,10494.0,87.4125,87.4125,87.1981,87.2261,10494.0
2024-05-01 11:50:00,93.59,93.7,93.54,93.69,9923.0,87.2168,87.3193,87.1702,87.31,9923.0
2024-05-01 11:55:00,93.73,93.93,93.73,93.86,8465.0,87.3472,87.5336,87.3472,87.4684,8465.0
2024-05-01 12:00:00,93.79,93.88,93.76,93.88,2701.0,87.4032,87.487,87.3752,87.487,2701.0
2024-05-01 12:05:00,93.85,93.94,93.84,93.88,4781.0,87.4591,87.5429,87.4497,87.487,4781.0
2024-05-01 12:10:00,93.86,93.95,93.86,93.87,7924.0,87.4684,87.5523,87.4684,87.4777,7924.0
2024-05-01 12:15:00,93.88,93.91,93.83,93.86,4933.0,87.487,87.515,87.4404,87.4684,4933.0
2024-05-01 12:20:00,93.87,93.87,93.76,93.78,17099.0,87.4777,87.4777,87.3752,87.3938,17099.0
2024-05-01 12:25:00,93.77,93.77,93.64,93.64,3604.0,87.3845,87.3845,87.2634,87.2634,3604.0
2024-05-01 12:30:00,93.6,93.67,93.6,93.62,7954.0,87.2261,87.2913,87.2261,87.2447,7954.0
2024-05-01 12:35:00,93.68,93.68,93.5,93.68,48451.0,87.3006,87.3006,87.1329,87.3006,48451.0
2024-05-01 12:40:00,93.68,93.78,93.66,93.76,20173.0,87.3006,87.3938,87.282,87.3752,20173.0
2024-05-01 12:45:00,93.76,93.88,93.75,93.84,21843.0,87.3752,87.487,87.3659,87.4497,21843.0
2024-05-01 12:50:00,93.82,93.84,93.63,93.69,23867.0,87.4311,87.4497,87.254,87.31,23867.0
2024-05-01 12:55:00,93.68,93.74,93.65,93.74,13084.0,87.3006,87.3566,87.2727,87.3566,13084.0
2024-05-01 13:00:00,93.73,93.75,93.65,93.73,13772.0,87.3472,87.3659,87.2727,87.3472,13772.0
2024-05-01 13:05:00,93.71,93.86,93.7,93.82,16641.0,87.3286,87.4684,87.3193,87.4311,16641.0
2024-05-01 13:10:00,93.83,93.9,93.82,93.89,22640.0,87.4404,87.5057,87.4311,87.4963,22640.0
2024-05-01 13:15:00,93.88,93.93,93.84,93.9,7560.0,87.487,87.5336,87.4497,87.5057,7560.0
2024-05-01 13:20:00,93.89,94.01,93.89,93.98,8715.0,87.4963,87.6082,87.4963,87.5802,8715.0
2024-05-01 13:25:00,94.0,94.01,93.96,94.0,9055.0,87.5989,87.6082,87.5616,87.5989,9055.0
2024-05-01 13:30:00,93.98,94.04,93.97,93.98,36555.0,87.5802,87.6361,87.5709,87.5802,36555.0
2024-05-01 13:35:00,93.98,94.03,93.95,94.03,15596.0,87.5802,87.6268,87.5523,87.6268,15596.0
2024-05-01 13:40:00,94.03,94.24,94.03,94.22,18470.0,87.6268,87.8225,87.6268,87.8039,18470.0
2024-05-01 13:45:00,94.21,94.3,94.19,94.26,11072.0,87.7946,87.8784,87.7759,87.8411,11072.0
2024-05-01 13:50:00,94.26,94.26,93.99,94.04,7854.0,87.8411,87.8411,87.5895,87.6361,7854.0
2024-05-01 13:55:00,94.04,94.25,94.04,94.25,7423.0,87.6361,87.8318,87.6361,87.8318,7423.0
2024-05-01 14:00:00,94.16,94.34,94.12,94.34,30859.0,87.748,87.9157,87.7107,87.9157,30859.0
2024-05-01 14:05:00,94.36,94.41,94.23,94.26,14818.0,87.9343,87.9809,87.8132,87.8411,14818.0
2024-05-01 14:10:00,94.25,94.32,94.2,94.28,18038.0,87.8318,87.8971,87.7852,87.8598,18038.0
2024-05-01 14:15:00,94.32,94.35,94.26,94.34,8583.0,87.8971,87.925,87.8411,87.9157,8583.0
2024-05-01 14:20:00,94.31,94.36,94.29,94.34,12991.0,87.8877,87.9343,87.8691,87.9157,12991.0
2024-05-01 14:25:00,94.33,94.47,94.32,94.45,10885.0,87.9064,88.0368,87.8971,88.0182,10885.0
2024-05-01 14:30:00,94.51,94.57,94.2,94.54,19312.0,88.0741,88.13,87.7852,88.1021,19312.0
2024-05-01 14:35:00,94.53,94.75,94.28,94.67,12218.0,88.0928,88.2978,87.8598,88.2232,12218.0
2024-05-01 14:40:00,94.78,95.19,94.77,95.19,11263.0,88.3257,88.7078,88.3164,88.7078,11263.0
2024-05-01 14:45:00,95.14,95.81,95.01,95.81,13043.0,88.6612,89.2856,88.5401,89.2856,13043.0
2024-05-01 14:50:00,95.83,96.28,95.8,96.28,9711.0,89.3042,89.7236,89.2763,89.7236,9711.0
2024-05-01 14:55:00,96.33,96.4,96.02,96.17,13944.0,89.7702,89.8354,89.4813,89.6211,13944.0
2024-05-01 15:00:00,96.24,96.43,96.05,96.23,6944.0,89.6863,89.8634,89.5093,89.677,6944.0
2024-05-01 15:05:00,96.2,96.5,96.09,96.39,13087.0,89.649,89.9286,89.5465,89.8261,13087.0
2024-05-01 15:10:00,96.44,96.55,96.23,96.26,9299.0,89.8727,89.9752,89.677,89.705,9299.0
2024-05-01 15:15:00,96.3,96.31,95.99,96.05,12208.0,89.7422,89.7515,89.4533,89.5093,12208.0
2024-05-01 15:20:00,95.97,96.13,95.8,96.05,23336.0,89.4347,89.5838,89.2763,89.5093,23336.0
2024-05-01 15:25:00,96.11,96.23,95.82,95.9,8210.0,89.5652,89.677,89.2949,89.3695,8210.0
2024-05-01 15:30:00,95.83,95.95,95.65,95.9,75299.0,89.3042,89.4161,89.1365,89.3695,75299.0
2024-05-01 15:35:00,95.9,95.99,95.46,95.53,54513.0,89.3695,89.4533,88.9594,89.0247,54513.0
2024-05-01 15:40:00,95.54,95.66,95.44,95.63,28899.0,89.034,89.1458,88.9408,89.1179,28899.0
2024-05-01 15:45:00,95.67,95.89,95.56,95.74,94076.0,89.1551,89.3601,89.0526,89.2204,94076.0
2024-05-01 15:50:00,95.72,95.73,95.46,95.46,159065.0,89.2017,89.211,88.9594,88.9594,159065.0
2024-05-01 15:55:00,95.47,95.53,95.07,95.2,292804.0,88.9687,89.0247,88.596,88.7171,292804.0
2024-05-02 09:30:00,95.81,96.11,95.6,96.0,66800.0,89.2856,89.5652,89.0899,89.4627,66800.0
2024-05-02 09:35:00,96.0,96.0,95.58,95.76,48768.0,89.4627,89.4627,89.0713,89.239,48768.0
2024-05-02 09:40:00,95.72,95.72,95.22,95.22,42952.0,89.2017,89.2017,88.7358,88.7358,42952.0
2024-05-02 09:45:00,95.21,95.41,95.03,95.41,26012.0,88.7265,88.9128,88.5587,88.9128,26012.0
2024-05-02 09:50:00,95.42,95.54,95.3,95.43,11955.0,88.9222,89.034,88.8103,88.9315,11955.0
2024-05-02 09:55:00,95.41,95.69,95.36,95.46,47089.0,88.9128,89.1738,88.8662,88.9594,47089.0
2024-05-02 10:00:00,95.52,95.55,95.19,95.22,20718.0,89.0153,89.0433,88.7078,88.7358,20718.0
2024-05-02 10:05:00,95.24,95.58,95.23,95.39,29117.0,88.7544,89.0713,88.7451,88.8942,29117.0
2024-05-02 10:10:00,95.4,95.44,95.35,95.41,7851.0,88.9035,88.9408,88.8569,88.9128,7851.0
2024-05-02 10:15:00,95.44,95.53,95.32,95.35,33589.0,88.9408,89.0247,88.829,88.8569,33589.0
2024-05-02 10:20:00,95.35,95.49,95.25,95.44,68396.0,88.8569,88.9874,88.7637,88.9408,68396.0
2024-05-02 10:25:00,95.46,95.57,95.3,95.54,34559.0,88.9594,89.0619,88.8103,89.034,34559.0
2024-05-02 10:30:00,95.56,95.63,95.33,95.34,12181.0,89.0526,89.1179,88.8383,88.8476,12181.0
2024-05-02 10:35:00,95.37,95.44,95.26,95.31,35271.0,88.8756,88.9408,88.7731,88.8196,35271.0
2024-05-02 10:40:00,95.29,95.29,95.1,95.23,54862.0,88.801,88.801,88.6239,88.7451,54862.0
2024-05-02 10:45:00,95.23,95.56,95.22,95.51,27623.0,88.7451,89.0526,88.7358,89.006,27623.0
2024-05-02 10:50:00,95.5,95.93,95.5,95.77,16397.0,88.9967,89.3974,88.9967,89.2483,16397.0
2024-05-02 10:55:00,95.8,95.85,95.74,95.74,9290.0,89.2763,89.3229,89.2204,89.2204,9290.0
2024-05-02 11:00:00,95.74,95.75,95.52,95.54,9364.0,89.2204,89.2297,89.0153,89.034,9364.0
2024-05-02 11:05:00,95.51,95.56,95.45,95.52,7744.0,89.006,89.0526,88.9501,89.0153,7744.0
2024-05-02 11:10:00,95.52,95.52,95.41,95.41,8072.0,89.0153,89.0153,88.9128,88.9128,8072.0
2024-05-02 11:15:00,95.41,95.54,95.33,95.48,14237.0,88.9128,89.034,88.8383,88.9781,14237.0
2024-05-02 11:20:00,95.48,95.56,95.45,95.56,8425.0,88.9781,89.0526,88.9501,89.0526,8425.0
2024-05-02 11:25:00,95.57,95.59,95.4,95.43,8688.0,89.0619,89.0806,88.9035,88.9315,8688.0
2024-05-02 11:30:00,95.39,95.44,95.32,95.39,12967.0,88.8942,88.9408,88.829,88.8942,12967.0
2024-05-02 11:35:00,95.4,95.48,95.34,95.36,13683.0,88.9035,88.9781,88.8476,88.8662,13683.0
2024-05-02 11:40:00,95.4,95.51,95.38,95.48,12089.0,88.9035,89.006,88.8849,88.9781,12089.0
2024-05-02 11:45:00,95.48,95.64,95.47,95.62,20177.0,88.9781,89.1272,88.9687,89.1085,20177.0
2024-05-02 11:50:00,95.61,95.66,95.59,95.66,8944.0,89.0992,89.1458,89.0806,89.1458,8944.0
2024-05-02 11:55:00,95.67,95.76,95.6,95.76,8781.0,89.1551,89.239,89.0899,89.239,8781.0
2024-05-02 12:00:00,95.77,95.99,95.74,95.99,11873.0,89.2483,89.4533,89.2204,89.4533,11873.0
2024-05-02 12:05:00,95.98,95.99,95.88,95.94,24811.0,89.444,89.4533,89.3508,89.4067,24811.0
2024-05-02 12:10:00,95.94,96.0,95.89,95.92,47348.0,89.4067,89.4627,89.3601,89.3881,47348.0
2024-05-02 12:15:00,95.94,96.0,95.92,95.97,12782.0,89.4067,89.4627,89.3881,89.4347,12782.0
2024-05-02 12:20:00,95.98,96.03,95.94,95.95,23389.0,89.444,89.4906,89.4067,89.4161,23389.0
2024-05-02 12:25:00,95.97,96.03,95.8,95.84,27103.0,89.4347,89.4906,89.2763,89.3136,27103.0
2024-05-02 12:30:00,95.81,95.85,95.67,95.68,5465.0,89.2856,89.3229,89.1551,89.1644,5465.0
2024-05-02 12:35:00,95.71,95.75,95.61,95.74,21602.0,89.1924,89.2297,89.0992,89.2204,21602.0
2024-05-02 12:40:00,95.71,95.71,95.58,95.68,19438.0,89.1924,89.1924,89.0713,89.1644,19438.0
2024-05-02 12:45:00,95.66,95.68,95.59,95.62,4617.0,89.1458,89.1644,89.0806,89.1085,4617.0
2024-05-02 12:50:00,95.62,95.66,95.61,95.61,4701.0,89.1085,89.1458,89.0992,89.0992,4701.0
2024-05-02 12:55:00,95.63,95.65,95.59,95.65,13642.0,89.1179,89.1365,89.0806,89.1365,13642.0
2024-05-02 13:00:00,95.64,95.67,95.56,95.58,8093.0,89.1272,89.1551,89.0526,89.0713,8093.0
2024-05-02 13:05:00,95.58,95.69,95.57,95.65,11004.0,89.0713,89.1738,89.0619,89.1365,11004.0
2024-05-02 13:10:00,95.64,95.74,95.64,95.73,13370.0,89.1272,89.2204,89.1272,89.211,13370.0
2024-05-02 13:15:00,95.73,95.92,95.73,95.87,13596.0,89.211,89.3881,89.211,89.3415,13596.0
2024-05-02 13:20:00,95.87,96.01,95.86,95.92,73741.0,89.3415,89.472,89.3322,89.3881,73741.0
2024-05-02 13:25:00,95.9,96.07,95.9,96.03,21905.0,89.3695,89.5279,89.3695,89.4906,21905.0
2024-05-02 13:30:00,96.02,96.22,96.02,96.19,17931.0,89.4813,89.6677,89.4813,89.6397,17931.0
2024-05-02 13:35:00,96.19,96.26,96.14,96.25,18260.0,89.6397,89.705,89.5931,89.6956,18260.0
2024-05-02 13:40:00,96.26,96.29,96.17,96.28,8689.0,89.705,89.7329,89.6211,89.7236,8689.0
2024-05-02 13:45:00,96.28,96.43,96.23,96.34,12836.0,89.7236,89.8634,89.677,89.7795,12836.0
2024-05-02 13:50:00,96.37,96.48,96.35,96.37,16182.0,89.8075,89.91,89.7888,89.8075,16182.0
2024-05-02 13:55:00,96.35,96.38,96.21,96.21,7554.0,89.7888,89.8168,89.6584,89.6584,7554.0
2024-05-02 14:00:00,96.23,96.33,96.19,96.29,13373.0,89.677,89.7702,89.6397,89.7329,13373.0
2024-05-02 14:05:00,96.28,96.44,96.25,96.41,19526.0,89.7236,89.8727,89.6956,89.8447,19526.0
2024-05-02 14:10:00,96.42,96.44,96.34,96.42,10469.0,89.8541,89.8727,89.7795,89.8541,10469.0
2024-05-02 14:15:00,96.42,96.47,96.35,96.38,11296.0,89.8541,89.9007,89.7888,89.8168,11296.0
2024-05-02 14:20:00,96.37,96.43,96.33,96.43,14927.0,89.8075,89.8634,89.7702,89.8634,14927.0
2024-05-02 14:25:00,96.42,96.43,96.37,96.4,10414.0,89.8541,89.8634,89.8075,89.8354,10414.0
2024-05-02 14:30:00,96.39,96.48,96.36,96.46,10319.0,89.8261,89.91,89.7981,89.8913,10319.0
2024-05-02 14:35:00,96.48,96.5,96.39,96.41,8151.0,89.91,89.9286,89.8261,89.8447,8151.0
2024-05-02 14:40:00,96.42,96.56,96.41,96.53,16817.0,89.8541,89.9845,89.8447,89.9566,16817.0
2024-05-02 14:45:00,96.54,96.64,96.53,96.59,19974.0,89.9659,90.0591,89.9566,90.0125,19974.0
2024-05-02 14:50:00,96.59,96.6,96.54,96.55,9656.0,90.0125,90.0218,89.9659,89.9752,9656.0
2024-05-02 14:55:00,96.56,96.56,96.48,96.5,16030.0,89.9845,89.9845,89.91,89.9286,16030.0
2024-05-02 15:00:00,96.51,96.51,96.22,96.24,13468.0,89.9379,89.9379,89.6677,89.6863,13468.0
2024-05-02 15:05:00,96.27,96.41,96.24,96.4,28659.0,89.7143,89.8447,89.6863,89.8354,28659.0
2024-05-02 15:10:00,96.39,96.39,96.1,96.14,22797.0,89.8261,89.8261,89.5558,89.5931,22797.0
2024-05-02 15:15:00,96.13,96.14,95.95,96.01,18716.0,89.5838,89.5931,89.4161,89.472,18716.0
2024-05-02 15:20:00,96.03,96.25,96.0,96.2,21508.0,89.4906,89.6956,89.4627,89.649,21508.0
2024-05-02 15:25:00,96.2,96.21,96.1,96.12,20442.0,89.649,89.6584,89.5558,89.5745,20442.0
2024-05-02 15:30:00,96.11,96.17,96.07,96.15,21219.0,89.5652,89.6211,89.5279,89.6024,21219.0
2024-05-02 15:35:00,96.15,96.26,96.08,96.18,29724.0,89.6024,89.705,89.5372,89.6304,29724.0
2024-05-02 15:40:00,96.19,96.2,95.99,96.02,24246.0,89.6397,89.649,89.4533,89.4813,24246.0
2024-05-02 15:45:00,96.01,96.26,95.98,96.17,35727.0,89.472,89.705,89.444,89.6211,35727.0
2024-05-02 15:50:00,96.19,96.32,96.09,96.3,57485.0,89.6397,89.7609,89.5465,89.7422,57485.0
2024-05-02 15:55:00,96.31,96.48,96.28,96.44,201949.0,89.7515,89.91,89.7236,89.8727,201949.0
2024-05-03 09:30:00,98.0,98.36,97.61,97.82,43711.0,91.3265,91.6619,90.963,91.1587,43711.0
2024-05-03 09:35:00,97.92,98.24,97.8,98.1,7435.0,91.2519,91.5501,91.1401,91.4197,7435.0
2024-05-03 09:40:00,98.11,98.36,98.08,98.12,7541.0,91.429,91.6619,91.401,91.4383,7541.0
2024-05-03 09:45:00,98.13,98.27,98.04,98.09,18426.0,91.4476,91.5781,91.3637,91.4103,18426.0
2024-05-03 09:50:00,98.08,98.2,97.65,98.02,15329.0,91.401,91.5128,91.0003,91.3451,15329.0
2024-05-03 09:55:00,98.04,98.28,97.99,97.99,8944.0,91.3637,91.5874,91.3171,91.3171,8944.0
2024-05-03 10:00:00,98.14,98.3,97.53,97.61,17286.0,91.4569,91.606,90.8885,90.963,17286.0
2024-05-03 10:05:00,97.53,98.01,97.51,97.61,10638.0,90.8885,91.3358,90.8698,90.963,10638.0
2024-05-03 10:10:00,97.58,97.72,97.41,97.62,28855.0,90.9351,91.0655,90.7766,90.9723,28855.0
2024-05-03 10:15:00,97.63,97.72,97.55,97.71,20824.0,90.9817,91.0655,90.9071,91.0562,20824.0
2024-05-03 10:20:00,97.71,97.85,97.63,97.85,10922.0,91.0562,91.1867,90.9817,91.1867,10922.0
2024-05-03 10:25:00,97.78,97.78,97.5,97.54,8724.0,91.1214,91.1214,90.8605,90.8978,8724.0
2024-05-03 10:30:00,97.55,97.63,97.22,97.22,8143.0,90.9071,90.9817,90.5996,90.5996,8143.0
2024-05-03 10:35:00,97.26,97.26,97.06,97.14,12134.0,90.6369,90.6369,90.4505,90.525,12134.0
2024-05-03 10:40:00,97.16,97.35,97.09,97.35,12278.0,90.5437,90.7207,90.4784,90.7207,12278.0
2024-05-03 10:45:00,97.39,97.45,97.17,97.2,17808.0,90.758,90.8139,90.553,90.5809,17808.0
2024-05-03 10:50:00,97.2,97.26,97.1,97.14,12834.0,90.5809,90.6369,90.4878,90.525,12834.0
2024-05-03 10:55:00,97.17,97.37,97.17,97.28,11345.0,90.553,90.7394,90.553,90.6555,11345.0
2024-05-03 11:00:00,97.27,97.28,97.19,97.21,15042.0,90.6462,90.6555,90.5716,90.5903,15042.0
2024-05-03 11:05:00,97.22,97.27,97.08,97.12,19173.0,90.5996,90.6462,90.4691,90.5064,19173.0
2024-05-03 11:10:00,97.11,97.2,97.07,97.18,32891.0,90.4971,90.5809,90.4598,90.5623,32891.0
2024-05-03 11:15:00,97.17,97.3,97.13,97.29,23508.0,90.553,90.6741,90.5157,90.6648,23508.0
2024-05-03 11:20:00,97.29,97.46,97.23,97.46,12542.0,90.6648,90.8232,90.6089,90.8232,12542.0
2024-05-03 11:25:00,97.46,97.47,97.25,97.31,13234.0,90.8232,90.8326,90.6275,90.6835,13234.0
2024-05-03 11:30:00,97.31,97.39,97.2,97.34,17649.0,90.6835,90.758,90.5809,90.7114,17649.0
2024-05-03 11:35:00,97.36,97.42,97.3,97.37,18877.0,90.73,90.786,90.6741,90.7394,18877.0
2024-05-03 11:40:00,97.41,97.53,97.39,97.41,14027.0,90.7766,90.8885,90.758,90.7766,14027.0
2024-05-03 11:45:00,97.42,97.45,97.35,97.38,15918.0,90.786,90.8139,90.7207,90.7487,15918.0
2024-05-03 11:50:00,97.36,97.36,97.11,97.16,13411.0,90.73,90.73,90.4971,90.5437,13411.0
2024-05-03 11:55:00,97.18,97.24,97.14,97.18,21143.0,90.5623,90.6182,90.525,90.5623,21143.0
2024-05-03 12:00:00,97.2,97.29,97.19,97.21,9819.0,90.5809,90.6648,90.5716,90.5903,9819.0
2024-05-03 12:05:00,97.2,97.27,97.18,97.27,10499.0,90.5809,90.6462,90.5623,90.6462,10499.0
2024-05-03 12:10:00,97.29,97.29,97.2,97.27,5512.0,90.6648,90.6648,90.5809,90.6462,5512.0
2024-05-03 12:15:00,97.28,97.29,97.19,97.23,8428.0,90.6555,90.6648,90.5716,90.6089,8428.0
2024-05-03 12:20:00,97.25,97.28,97.2,97.26,6006.0,90.6275,90.6555,90.5809,90.6369,6006.0
2024-05-03 12:25:00,97.25,97.26,97.2,97.21,9599.0,90.6275,90.6369,90.5809,90.5903,9599.0
2024-05-03 12:30:00,97.2,97.24,97.15,97.23,19149.0,90.5809,90.6182,90.5343,90.6089,19149.0
2024-05-03 12:35:00,97.23,97.34,97.21,97.3,5871.0,90.6089,90.7114,90.5903,90.6741,5871.0
2024-05-03 12:40:00,97.32,97.36,97.29,97.33,5843.0,90.6928,90.73,90.6648,90.7021,5843.0
2024-05-03 12:45:00,97.33,97.33,97.27,97.29,3511.0,90.7021,90.7021,90.6462,90.6648,3511.0
2024-05-03 12:50:00,97.3,97.37,97.28,97.28,9553.0,90.6741,90.7394,90.6555,90.6555,9553.0
2024-05-03 12:55:00,97.27,97.27,97.2,97.22,4170.0,90.6462,90.6462,90.5809,90.5996,4170.0
2024-05-03 13:00:00,97.22,97.22,96.98,96.99,10406.0,90.5996,90.5996,90.3759,90.3852,10406.0
2024-05-03 13:05:00,97.01,97.15,97.01,97.13,10707.0,90.4039,90.5343,90.4039,90.5157,10707.0
2024-05-03 13:10:00,97.14,97.14,97.0,97.06,4579.0,90.525,90.525,90.3946,90.4505,4579.0
2024-05-03 13:15:00,97.06,97.08,96.9,96.93,9946.0,90.4505,90.4691,90.3014,90.3293,9946.0
2024-05-03 13:20:00,96.92,96.95,96.78,96.85,11314.0,90.32,90.348,90.1895,90.2548,11314.0
2024-05-03 13:25:00,96.84,96.91,96.84,96.91,3436.0,90.2455,90.3107,90.2455,90.3107,3436.0
2024-05-03 13:30:00,96.91,96.95,96.82,96.95,9585.0,90.3107,90.348,90.2268,90.348,9585.0
2024-05-03 13:35:00,96.94,97.13,96.94,97.13,11960.0,90.3386,90.5157,90.3386,90.5157,11960.0
2024-05-03 13:40:00,97.14,97.21,97.1,97.2,9936.0,90.525,90.5903,90.4878,90.5809,9936.0
2024-05-03 13:45:00,97.19,97.26,97.16,97.23,9218.0,90.5716,90.6369,90.5437,90.6089,9218.0
2024-05-03 13:50:00,97.24,97.3,97.22,97.3,3926.0,90.6182,90.6741,90.5996,90.6741,3926.0
2024-05-03 13:55:00,97.27,97.35,97.27,97.31,9702.0,90.6462,90.7207,90.6462,90.6835,9702.0
2024-05-03 14:00:00,97.32,97.37,97.27,97.32,12271.0,90.6928,90.7394,90.6462,90.6928,12271.0
2024-05-03 14:05:00,97.32,97.35,97.3,97.31,7909.0,90.6928,90.7207,90.6741,90.6835,7909.0
2024-05-03 14:10:00,97.31,97.34,97.17,97.26,46100.0,90.6835,90.7114,90.553,90.6369,46100.0
2024-05-03 14:15:00,97.26,97.42,97.25,97.42,19416.0,90.6369,90.786,90.6275,90.786,19416.0
2024-05-03 14:20:00,97.41,97.45,97.41,97.44,9118.0,90.7766,90.8139,90.7766,90.8046,9118.0
2024-05-03 14:25:00,97.43,97.47,97.37,97.37,8822.0,90.7953,90.8326,90.7394,90.7394,8822.0
2024-05-03 14:30:00,97.36,97.41,97.36,97.36,14565.0,90.73,90.7766,90.73,90.73,14565.0
2024-05-03 14:35:00,97.38,97.52,97.33,97.33,31487.0,90.7487,90.8792,90.7021,90.7021,31487.0
2024-05-03 14:40:00,97.35,97.56,97.31,97.51,15028.0,90.7207,90.9164,90.6835,90.8698,15028.0
2024-05-03 14:45:00,97.53,97.62,97.53,97.58,14126.0,90.8885,90.9723,90.8885,90.9351,14126.0
2024-05-03 14:50:00,97.59,97.59,97.49,97.5,10268.0,90.9444,90.9444,90.8512,90.8605,10268.0
2024-05-03 14:55:00,97.49,97.51,97.4,97.48,14658.0,90.8512,90.8698,90.7673,90.8419,14658.0
2024-05-03 15:00:00,97.47,97.47,97.32,97.38,11383.0,90.8326,90.8326,90.6928,90.7487,11383.0
2024-05-03 15:05:00,97.38,97.42,97.36,97.4,17320.0,90.7487,90.786,90.73,90.7673,17320.0
2024-05-03 15:10:00,97.41,97.5,97.39,97.41,14771.0,90.7766,90.8605,90.758,90.7766,14771.0
2024-05-03 15:15:00,97.41,97.48,97.36,97.48,14654.0,90.7766,90.8419,90.73,90.8419,14654.0
2024-05-03 15:20:00,97.46,97.5,97.36,97.38,16543.0,90.8232,90.8605,90.73,90.7487,16543.0
2024-05-03 15:25:00,97.36,97.37,97.25,97.27,23203.0,90.73,90.7394,90.6275,90.6462,23203.0
2024-05-03 15:30:00,97.27,97.43,97.26,97.36,67449.0,90.6462,90.7953,90.6369,90.73,67449.0
2024-05-03 15:35:00,97.35,97.38,97.28,97.29,23690.0,90.7207,90.7487,90.6555,90.6648,23690.0
2024-05-03 15:40:00,97.29,97.37,97.29,97.35,26233.0,90.6648,90.7394,90.6648,90.7207,26233.0
2024-05-03 15:45:00,97.34,97.45,97.33,97.34,42413.0,90.7114,90.8139,90.7021,90.7114,42413.0
2024-05-03 15:50:00,97.34,97.57,97.32,97.44,56168.0,90.7114,90.9257,90.6928,90.8046,56168.0
2024-05-03 15:55:00,97.43,97.51,97.26,97.38,241676.0,90.7953,90.8698,90.6369,90.7487,241676.0
2024-05-06 09:30:00,97.85,98.0,97.52,97.65,32359.0,91.1867,91.3265,90.8792,91.0003,32359.0
2024-05-06 09:35:00,97.67,97.76,97.03,97.13,8966.0,91.0189,91.1028,90.4225,90.5157,8966.0
2024-05-06 09:40:00,97.26,97.73,97.21,97.41,12915.0,90.6369,91.0748,90.5903,90.7766,12915.0
2024-05-06 09:45:00,97.46,97.53,97.11,97.11,5492.0,90.8232,90.8885,90.4971,90.4971,5492.0
2024-05-06 09:50:00,97.11,97.18,96.83,96.89,24695.0,90.4971,90.5623,90.2361,90.2921,24695.0
2024-05-06 09:55:00,96.92,97.02,96.78,96.78,10578.0,90.32,90.4132,90.1895,90.1895,10578.0
2024-05-06 10:00:00,96.78,96.84,96.65,96.81,8294.0,90.1895,90.2455,90.0684,90.2175,8294.0
2024-05-06 10:05:00,96.93,97.01,96.86,96.93,8431.0,90.3293,90.4039,90.2641,90.3293,8431.0
2024-05-06 10:10:00,97.0,97.06,96.85,96.88,5762.0,90.3946,90.4505,90.2548,90.2827,5762.0
2024-05-06 10:15:00,96.87,96.91,96.56,96.67,13061.0,90.2734,90.3107,89.9845,90.087,13061.0
2024-05-06 10:20:00,96.65,96.76,96.58,96.58,13543.0,90.0684,90.1709,90.0032,90.0032,13543.0
2024-05-06 10:25:00,96.61,96.73,96.53,96.73,14005.0,90.0311,90.1429,89.9566,90.1429,14005.0
2024-05-06 10:30:00,96.73,96.86,96.69,96.86,6326.0,90.1429,90.2641,90.1057,90.2641,6326.0
2024-05-06 10:35:00,96.88,96.88,96.7,96.8,10289.0,90.2827,90.2827,90.115,90.2082,10289.0
2024-05-06 10:40:00,96.76,96.79,96.45,96.53,12754.0,90.1709,90.1989,89.882,89.9566,12754.0
2024-05-06 10:45:00,96.55,96.55,96.31,96.37,6718.0,89.9752,89.9752,89.7515,89.8075,6718.0
2024-05-06 10:50:00,96.4,96.49,96.32,96.38,22122.0,89.8354,89.9193,89.7609,89.8168,22122.0
2024-05-06 10:55:00,96.35,96.51,96.34,96.47,12912.0,89.7888,89.9379,89.7795,89.9007,12912.0
2024-05-06 11:00:00,96.49,96.52,96.21,96.25,8633.0,89.9193,89.9472,89.6584,89.6956,8633.0
2024-05-06 11:05:00,96.23,96.24,96.06,96.07,6635.0,89.677,89.6863,89.5186,89.5279,6635.0
2024-05-06 11:10:00,96.07,96.07,95.96,95.96,16679.0,89.5279,89.5279,89.4254,89.4254,16679.0
2024-05-06 11:15:00,95.96,95.96,95.8,95.87,8862.0,89.4254,89.4254,89.2763,89.3415,8862.0
2024-05-06 11:20:00,95.87,95.87,95.73,95.74,8091.0,89.3415,89.3415,89.211,89.2204,8091.0
2024-05-06 11:25:00,95.72,95.82,95.6,95.82,30038.0,89.2017,89.2949,89.0899,89.2949,30038.0
2024-05-06 11:30:00,95.81,95.81,95.59,95.67,7743.0,89.2856,89.2856,89.0806,89.1551,7743.0
2024-05-06 11:35:00,95.63,95.63,95.39,95.43,7544.0,89.1179,89.1179,88.8942,88.9315,7544.0
2024-05-06 11:40:00,95.4,95.57,95.33,95.46,58895.0,88.9035,89.0619,88.8383,88.9594,58895.0
2024-05-06 11:45:00,95.5,95.73,95.47,95.72,15765.0,88.9967,89.211,88.9687,89.2017,15765.0
2024-05-06 11:50:00,95.76,95.89,95.5,95.75,43118.0,89.239,89.3601,88.9967,89.2297,43118.0
2024-05-06 11:55:00,95.71,96.09,95.7,96.02,13806.0,89.1924,89.5465,89.1831,89.4813,13806.0
2024-05-06 12:00:00,95.99,96.23,95.98,96.07,19912.0,89.4533,89.677,89.444,89.5279,19912.0
2024-05-06 12:05:00,96.07,96.08,95.8,95.89,12501.0,89.5279,89.5372,89.2763,89.3601,12501.0
2024-05-06 12:10:00,95.89,95.99,95.8,95.84,17219.0,89.3601,89.4533,89.2763,89.3136,17219.0
2024-05-06 12:15:00,95.83,95.93,95.76,95.79,12136.0,89.3042,89.3974,89.239,89.267,12136.0
2024-05-06 12:20:00,95.8,95.9,95.76,95.76,6067.0,89.2763,89.3695,89.239,89.239,6067.0
2024-05-06 12:25:00,95.74,95.8,95.69,95.77,11121.0,89.2204,89.2763,89.1738,89.2483,11121.0
2024-05-06 12:30:00,95.76,95.81,95.68,95.69,10827.0,89.239,89.2856,89.1644,89.1738,10827.0
2024-05-06 12:35:00,95.7,95.79,95.66,95.74,27360.0,89.1831,89.267,89.1458,89.2204,27360.0
2024-05-06 12:40:00,95.73,95.76,95.61,95.7,22666.0,89.211,89.239,89.0992,89.1831,22666.0
2024-05-06 12:45:00,95.73,95.82,95.6,95.63,34731.0,89.211,89.2949,89.0899,89.1179,34731.0
2024-05-06 12:50:00,95.65,95.71,95.52,95.62,23255.0,89.1365,89.1924,89.0153,89.1085,23255.0
2024-05-06 12:55:00,95.67,95.76,95.46,95.6,21099.0,89.1551,89.239,88.9594,89.0899,21099.0
2024-05-06 13:00:00,95.56,95.71,95.48,95.65,36601.0,89.0526,89.1924,88.9781,89.1365,36601.0
2024-05-06 13:05:00,95.6,95.7,95.48,95.5,15150.0,89.0899,89.1831,88.9781,88.9967,15150.0
2024-05-06 13:10:00,95.5,95.63,95.42,95.45,17879.0,88.9967,89.1179,88.9222,88.9501,17879.0
2024-05-06 13:15:00,95.46,95.46,95.11,95.15,15433.0,88.9594,88.9594,88.6333,88.6705,15433.0
2024-05-06 13:20:00,95.17,95.2,95.03,95.19,30380.0,88.6892,88.7171,88.5587,88.7078,30380.0
2024-05-06 13:25:00,95.18,95.23,95.06,95.2,31642.0,88.6985,88.7451,88.5867,88.7171,31642.0
2024-05-06 13:30:00,95.17,95.37,95.1,95.37,57987.0,88.6892,88.8756,88.6239,88.8756,57987.0
2024-05-06 13:35:00,95.36,95.66,95.3,95.65,46708.0,88.8662,89.1458,88.8103,89.1365,46708.0
2024-05-06 13:40:00,95.61,95.76,95.51,95.53,10269.0,89.0992,89.239,89.006,89.0247,10269.0
2024-05-06 13:45:00,95.52,95.58,95.48,95.49,21078.0,89.0153,89.0713,88.9781,88.9874,21078.0
2024-05-06 13:50:00,95.49,95.66,95.49,95.59,11370.0,88.9874,89.1458,88.9874,89.0806,11370.0
2024-05-06 13:55:00,95.55,95.57,95.42,95.45,6475.0,89.0433,89.0619,88.9222,88.9501,6475.0
2024-05-06 14:00:00,95.49,95.55,95.42,95.51,21292.0,88.9874,89.0433,88.9222,89.006,21292.0
2024-05-06 14:05:00,95.53,95.68,95.47,95.68,8329.0,89.0247,89.1644,88.9687,89.1644,8329.0
2024-05-06 14:10:00,95.67,95.7,95.6,95.62,6696.0,89.1551,89.1831,89.0899,89.1085,6696.0
2024-05-06 14:15:00,95.62,95.63,95.51,95.56,11339.0,89.1085,89.1179,89.006,89.0526,11339.0
2024-05-06 14:20:00,95.54,95.67,95.51,95.67,12216.0,89.034,89.1551,89.006,89.1551,12216.0
2024-05-06 14:25:00,95.65,95.87,95.65,95.87,11970.0,89.1365,89.3415,89.1365,89.3415,11970.0
2024-05-06 14:30:00,95.87,95.87,95.74,95.74,7071.0,89.3415,89.3415,89.2204,89.2204,7071.0
2024-05-06 14:35:00,95.74,95.76,95.58,95.59,3830.0,89.2204,89.239,89.0713,89.0806,3830.0
2024-05-06 14:40:00,95.59,95.72,95.55,95.71,18539.0,89.0806,89.2017,89.0433,89.1924,18539.0
2024-05-06 14:45:00,95.7,95.78,95.66,95.66,8034.0,89.1831,89.2576,89.1458,89.1458,8034.0
2024-05-06 14:50:00,95.68,95.73,95.64,95.71,4633.0,89.1644,89.211,89.1272,89.1924,4633.0
2024-05-06 14:55:00,95.7,95.85,95.7,95.79,19779.0,89.1831,89.3229,89.1831,89.267,19779.0
2024-05-06 15:00:00,95.77,95.79,95.65,95.73,11516.0,89.2483,89.267,89.1365,89.211,11516.0
2024-05-06 15:05:00,95.72,95.9,95.72,95.72,27493.0,89.2017,89.3695,89.2017,89.2017,27493.0
2024-05-06 15:10:00,95.64,95.72,95.58,95.65,14434.0,89.1272,89.2017,89.0713,89.1365,14434.0
2024-05-06 15:15:00,95.62,95.74,95.59,95.67,19133.0,89.1085,89.2204,89.0806,89.1551,19133.0
2024-05-06 15:20:00,95.67,95.76,95.57,95.65,28800.0,89.1551,89.239,89.0619,89.1365,28800.0
2024-05-06 15:25:00,95.66,95.81,95.6,95.73,12198.0,89.1458,89.2856,89.0899,89.211,12198.0
2024-05-06 15:30:00,95.74,95.81,95.73,95.8,11355.0,89.2204,89.2856,89.211,89.2763,11355.0
2024-05-06 15:35:00,95.79,95.87,95.77,95.8,16371.0,89.267,89.3415,89.2483,89.2763,16371.0
2024-05-06 15:40:00,95.8,95.85,95.71,95.81,12439.0,89.2763,89.3229,89.1924,89.2856,12439.0
2024-05-06 15:45:00,95.8,95.91,95.79,95.9,40859.0,89.2763,89.3788,89.267,89.3695,40859.0
2024-05-06 15:50:00,95.93,96.08,95.83,96.02,65258.0,89.3974,89.5372,89.3042,89.4813,65258.0
2024-05-06 15:55:00,96.04,96.06,95.89,95.92,169991.0,89.4999,89.5186,89.3601,89.3881,169991.0
2024-05-07 09:30:00,96.93,97.35,96.03,96.98,44165.0,90.3293,90.7207,89.4906,90.3759,44165.0
2024-05-07 09:35:00,96.84,97.25,96.6,97.23,7921.0,90.2455,90.6275,90.0218,90.6089,7921.0
2024-05-07 09:40:00,97.14,97.28,96.97,96.98,20996.0,90.525,90.6555,90.3666,90.3759,20996.0
2024-05-07 09:45:00,96.99,97.3,96.94,97.11,22762.0,90.3852,90.6741,90.3386,90.4971,22762.0
2024-05-07 09:50:00,97.19,97.47,97.12,97.35,18630.0,90.5716,90.8326,90.5064,90.7207,18630.0
2024-05-07 09:55:00,97.3,97.56,97.26,97.26,21103.0,90.6741,90.9164,90.6369,90.6369,21103.0
2024-05-07 10:00:00,97.3,97.9,97.28,97.84,23483.0,90.6741,91.2333,90.6555,91.1774,23483.0
2024-05-07 10:05:00,97.82,97.89,97.57,97.68,19951.0,91.1587,91.224,90.9257,91.0283,19951.0
2024-05-07 10:10:00,97.67,97.72,97.43,97.52,16222.0,91.0189,91.0655,90.7953,90.8792,16222.0
2024-05-07 10:15:00,97.5,97.55,97.38,97.39,15198.0,90.8605,90.9071,90.7487,90.758,15198.0
2024-05-07 10:20:00,97.39,97.45,97.26,97.45,17601.0,90.758,90.8139,90.6369,90.8139,17601.0
2024-05-07 10:25:00,97.41,97.41,97.02,97.06,12030.0,90.7766,90.7766,90.4132,90.4505,12030.0
2024-05-07 10:30:00,97.03,97.05,96.75,96.93,47214.0,90.4225,90.4412,90.1616,90.3293,47214.0
2024-05-07 10:35:00,96.92,97.06,96.71,96.73,44773.0,90.32,90.4505,90.1243,90.1429,44773.0
2024-05-07 10:40:00,96.73,96.79,96.48,96.54,23017.0,90.1429,90.1989,89.91,89.9659,23017.0
2024-05-07 10:45:00,96.54,96.62,96.47,96.56,53512.0,89.9659,90.0404,89.9007,89.9845,53512.0
2024-05-07 10:50:00,96.6,96.67,96.49,96.67,10062.0,90.0218,90.087,89.9193,90.087,10062.0
2024-05-07 10:55:00,96.66,96.74,96.53,96.63,17114.0,90.0777,90.1523,89.9566,90.0498,17114.0
2024-05-07 11:00:00,96.6,96.8,96.6,96.8,4470.0,90.0218,90.2082,90.0218,90.2082,4470.0
2024-05-07 11:05:00,96.83,96.83,96.68,96.74,6233.0,90.2361,90.2361,90.0964,90.1523,6233.0
2024-05-07 11:10:00,96.73,96.76,96.59,96.61,7569.0,90.1429,90.1709,90.0125,90.0311,7569.0
2024-05-07 11:15:00,96.61,96.7,96.49,96.64,9751.0,90.0311,90.115,89.9193,90.0591,9751.0
2024-05-07 11:20:00,96.62,96.76,96.58,96.74,8582.0,90.0404,90.1709,90.0032,90.1523,8582.0
2024-05-07 11:25:00,96.76,96.88,96.73,96.79,10895.0,90.1709,90.2827,90.1429,90.1989,10895.0
2024-05-07 11:30:00,96.79,96.82,96.71,96.77,19412.0,90.1989,90.2268,90.1243,90.1802,19412.0
2024-05-07 11:35:00,96.77,96.77,96.64,96.68,13065.0,90.1802,90.1802,90.0591,90.0964,13065.0
2024-05-07 11:40:00,96.68,96.68,96.43,96.46,19122.0,90.0964,90.0964,89.8634,89.8913,19122.0
2024-05-07 11:45:00,96.43,96.69,96.43,96.67,14444.0,89.8634,90.1057,89.8634,90.087,14444.0
2024-05-07 11:50:00,96.69,96.78,96.65,96.68,17201.0,90.1057,90.1895,90.0684,90.0964,17201.0
2024-05-07 11:55:00,96.66,96.75,96.61,96.75,15319.0,90.0777,90.1616,90.0311,90.1616,15319.0
2024-05-07 12:00:00,96.75,96.83,96.7,96.78,28776.0,90.1616,90.2361,90.115,90.1895,28776.0
2024-05-07 12:05:00,96.78,96.8,96.69,96.79,23444.0,90.1895,90.2082,90.1057,90.1989,23444.0
2024-05-07 12:10:00,96.79,96.81,96.67,96.77,13907.0,90.1989,90.2175,90.087,90.1802,13907.0
2024-05-07 12:15:00,96.75,96.75,96.61,96.66,7299.0,90.1616,90.1616,90.0311,90.0777,7299.0
2024-05-07 12:20:00,96.67,96.76,96.67,96.74,8022.0,90.087,90.1709,90.087,90.1523,8022.0
2024-05-07 12:25:00,96.73,96.75,96.64,96.68,11327.0,90.1429,90.1616,90.0591,90.0964,11327.0
2024-05-07 12:30:00,96.68,96.72,96.63,96.65,18245.0,90.0964,90.1336,90.0498,90.0684,18245.0
2024-05-07 12:35:00,96.62,96.62,96.52,96.55,9189.0,90.0404,90.0404,89.9472,89.9752,9189.0
2024-05-07 12:40:00,96.57,96.72,96.55,96.56,26757.0,89.9938,90.1336,89.9752,89.9845,26757.0
2024-05-07 12:45:00,96.56,96.56,96.5,96.52,7785.0,89.9845,89.9845,89.9286,89.9472,7785.0
2024-05-07 12:50:00,96.52,96.53,96.32,96.45,12314.0,89.9472,89.9566,89.7609,89.882,12314.0
2024-05-07 12:55:00,96.45,96.52,96.43,96.49,4625.0,89.882,89.9472,89.8634,89.9193,4625.0
2024-05-07 13:00:00,96.48,96.51,96.41,96.42,9789.0,89.91,89.9379,89.8447,89.8541,9789.0
2024-05-07 13:05:00,96.41,96.41,96.33,96.33,8638.0,89.8447,89.8447,89.7702,89.7702,8638.0
2024-05-07 13:10:00,96.36,96.37,96.28,96.31,10699.0,89.7981,89.8075,89.7236,89.7515,10699.0
2024-05-07 13:15:00,96.31,96.39,96.31,96.35,6215.0,89.7515,89.8261,89.7515,89.7888,6215.0
2024-05-07 13:20:00,96.39,96.39,96.31,96.33,7057.0,89.8261,89.8261,89.7515,89.7702,7057.0
2024-05-07 13:25:00,96.33,96.34,96.25,96.25,5992.0,89.7702,89.7795,89.6956,89.6956,5992.0
2024-05-07 13:30:00,96.27,96.33,96.22,96.23,11539.0,89.7143,89.7702,89.6677,89.677,11539.0
2024-05-07 13:35:00,96.22,96.22,96.14,96.2,11672.0,89.6677,89.6677,89.5931,89.649,11672.0
2024-05-07 13:40:00,96.2,96.5,96.2,96.5,23696.0,89.649,89.9286,89.649,89.9286,23696.0
2024-05-07 13:45:00,96.5,96.5,96.16,96.2,27894.0,89.9286,89.9286,89.6118,89.649,27894.0
2024-05-07 13:50:00,96.18,96.25,96.09,96.1,14022.0,89.6304,89.6956,89.5465,89.5558,14022.0
2024-05-07 13:55:00,96.12,96.12,96.03,96.04,10104.0,89.5745,89.5745,89.4906,89.4999,10104.0
2024-05-07 14:00:00,96.05,96.14,96.05,96.14,7864.0,89.5093,89.5931,89.5093,89.5931,7864.0
2024-05-07 14:05:00,96.14,96.14,95.93,95.93,56607.0,89.5931,89.5931,89.3974,89.3974,56607.0
2024-05-07 14:10:00,95.96,95.96,95.83,95.92,27788.0,89.4254,89.4254,89.3042,89.3881,27788.0
2024-05-07 14:15:00,95.93,95.93,95.69,95.7,64627.0,89.3974,89.3974,89.1738,89.1831,64627.0
2024-05-07 14:20:00,95.69,95.86,95.68,95.86,21051.0,89.1738,89.3322,89.1644,89.3322,21051.0
2024-05-07 14:25:00,95.85,95.88,95.77,95.8,16807.0,89.3229,89.3508,89.2483,89.2763,16807.0
2024-05-07 14:30:00,95.79,95.8,95.66,95.77,46254.0,89.267,89.2763,89.1458,89.2483,46254.0
2024-05-07 14:35:00,95.78,95.87,95.76,95.83,27667.0,89.2576,89.3415,89.239,89.3042,27667.0
2024-05-07 14:40:00,95.82,95.91,95.82,95.89,33492.0,89.2949,89.3788,89.2949,89.3601,33492.0
2024-05-07 14:45:00,95.88,95.92,95.85,95.9,18569.0,89.3508,89.3881,89.3229,89.3695,18569.0
2024-05-07 14:50:00,95.89,95.93,95.86,95.91,26589.0,89.3601,89.3974,89.3322,89.3788,26589.0
2024-05-07 14:55:00,95.91,95.95,95.88,95.9,21797.0,89.3788,89.4161,89.3508,89.3695,21797.0
2024-05-07 15:00:00,95.9,95.91,95.68,95.77,31114.0,89.3695,89.3788,89.1644,89.2483,31114.0
2024-05-07 15:05:00,95.76,95.93,95.76,95.9,24499.0,89.239,89.3974,89.239,89.3695,24499.0
2024-05-07 15:10:00,95.9,95.93,95.82,95.87,36551.0,89.3695,89.3974,89.2949,89.3415,36551.0
2024-05-07 15:15:00,95.87,95.97,95.85,95.92,24664.0,89.3415,89.4347,89.3229,89.3881,24664.0
2024-05-07 15:20:00,95.92,95.94,95.89,95.89,16801.0,89.3881,89.4067,89.3601,89.3601,16801.0
2024-05-07 15:25:00,95.89,95.89,95.78,95.81,21205.0,89.3601,89.3601,89.2576,89.2856,21205.0
2024-05-07 15:30:00,95.81,95.9,95.8,95.9,22696.0,89.2856,89.3695,89.2763,89.3695,22696.0
2024-05-07 15:35:00,95.9,95.96,95.88,95.95,30096.0,89.3695,89.4254,89.3508,89.4161,30096.0
2024-05-07 15:40:00,95.96,95.96,95.82,95.83,34508.0,89.4254,89.4254,89.2949,89.3042,34508.0
2024-05-07 15:45:00,95.82,95.93,95.82,95.92,25144.0,89.2949,89.3974,89.2949,89.3881,25144.0
2024-05-07 15:50:00,95.94,96.25,95.9,96.14,82716.0,89.4067,89.6956,89.3695,89.5931,82716.0
2024-05-07 15:55:00,96.17,96.23,96.08,96.14,169175.0,89.6211,89.677,89.5372,89.5931,169175.0
2024-05-08 09:30:00,95.4,96.2,95.3,95.54,25810.0,88.9035,89.649,88.8103,89.034,25810.0
2024-05-08 09:35:00,95.52,95.62,95.5,95.51,5366.0,89.0153,89.1085,88.9967,89.006,5366.0
2024-05-08 09:40:00,95.49,95.51,95.3,95.39,5944.0,88.9874,89.006,88.8103,88.8942,5944.0
2024-05-08 09:45:00,95.33,95.44,95.19,95.38,10578.0,88.8383,88.9408,88.7078,88.8849,10578.0
2024-05-08 09:50:00,95.38,95.75,95.37,95.73,8720.0,88.8849,89.2297,88.8756,89.211,8720.0
2024-05-08 09:55:00,95.73,95.74,95.47,95.47,10008.0,89.211,89.2204,88.9687,88.9687,10008.0
2024-05-08 10:00:00,95.47,95.63,95.42,95.58,16073.0,88.9687,89.1179,88.9222,89.0713,16073.0
2024-05-08 10:05:00,95.59,95.83,95.5,95.81,12208.0,89.0806,89.3042,88.9967,89.2856,12208.0
2024-05-08 10:10:00,95.8,95.86,95.68,95.75,23467.0,89.2763,89.3322,89.1644,89.2297,23467.0
2024-05-08 10:15:00,95.77,95.87,95.7,95.87,7537.0,89.2483,89.3415,89.1831,89.3415,7537.0
2024-05-08 10:20:00,95.85,95.92,95.84,95.89,7877.0,89.3229,89.3881,89.3136,89.3601,7877.0
2024-05-08 10:25:00,95.92,96.13,95.88,96.12,17159.0,89.3881,89.5838,89.3508,89.5745,17159.0
2024-05-08 10:30:00,96.12,96.13,96.01,96.13,12875.0,89.5745,89.5838,89.472,89.5838,12875.0
2024-05-08 10:35:00,96.12,96.16,96.06,96.13,7898.0,89.5745,89.6118,89.5186,89.5838,7898.0
2024-05-08 10:40:00,96.13,96.16,95.96,96.0,20361.0,89.5838,89.6118,89.4254,89.4627,20361.0
2024-05-08 10:45:00,95.99,96.24,95.99,96.24,12165.0,89.4533,89.6863,89.4533,89.6863,12165.0
2024-05-08 10:50:00,96.22,96.37,96.17,96.37,18107.0,89.6677,89.8075,89.6211,89.8075,18107.0
2024-05-08 10:55:00,96.36,96.58,96.36,96.52,8400.0,89.7981,90.0032,89.7981,89.9472,8400.0
2024-05-08 11:00:00,96.53,96.65,96.53,96.57,6832.0,89.9566,90.0684,89.9566,89.9938,6832.0
2024-05-08 11:05:00,96.59,96.64,96.52,96.59,5641.0,90.0125,90.0591,89.9472,90.0125,5641.0
2024-05-08 11:10:00,96.61,96.63,96.52,96.52,7376.0,90.0311,90.0498,89.9472,89.9472,7376.0
2024-05-08 11:15:00,96.51,96.61,96.4,96.42,17327.0,89.9379,90.0311,89.8354,89.8541,17327.0
2024-05-08 11:20:00,96.42,96.49,96.36,96.46,7039.0,89.8541,89.9193,89.7981,89.8913,7039.0
2024-05-08 11:25:00,96.48,96.58,96.45,96.45,6325.0,89.91,90.0032,89.882,89.882,6325.0
2024-05-08 11:30:00,96.45,96.57,96.42,96.55,7378.0,89.882,89.9938,89.8541,89.9752,7378.0
2024-05-08 11:35:00,96.55,96.59,96.49,96.58,10034.0,89.9752,90.0125,89.9193,90.0032,10034.0
2024-05-08 11:40:00,96.57,96.6,96.4,96.47,23630.0,89.9938,90.0218,89.8354,89.9007,23630.0
2024-05-08 11:45:00,96.49,96.52,96.4,96.42,12876.0,89.9193,89.9472,89.8354,89.8541,12876.0
2024-05-08 11:50:00,96.42,96.49,96.35,96.43,29110.0,89.8541,89.9193,89.7888,89.8634,29110.0
2024-05-08 11:55:00,96.43,96.49,96.4,96.49,6111.0,89.8634,89.9193,89.8354,89.9193,6111.0
2024-05-08 12:00:00,96.52,96.62,96.52,96.62,4852.0,89.9472,90.0404,89.9472,90.0404,4852.0
2024-05-08 12:05:00,96.63,96.73,96.62,96.73,7032.0,90.0498,90.1429,90.0404,90.1429,7032.0
2024-05-08 12:10:00,96.72,96.72,96.61,96.64,2170.0,90.1336,90.1336,90.0311,90.0591,2170.0
2024-05-08 12:15:00,96.64,96.64,96.58,96.6,4994.0,90.0591,90.0591,90.0032,90.0218,4994.0
2024-05-08 12:20:00,96.6,96.6,96.52,96.56,4435.0,90.0218,90.0218,89.9472,89.9845,4435.0
2024-05-08 12:25:00,96.55,96.56,96.47,96.51,17642.0,89.9752,89.9845,89.9007,89.9379,17642.0
2024-05-08 12:30:00,96.51,96.53,96.42,96.43,9813.0,89.9379,89.9566,89.8541,89.8634,9813.0
2024-05-08 12:35:00,96.42,96.43,96.37,96.42,9020.0,89.8541,89.8634,89.8075,89.8541,9020.0
2024-05-08 12:40:00,96.43,96.48,96.4,96.48,17484.0,89.8634,89.91,89.8354,89.91,17484.0
2024-05-08 12:45:00,96.48,96.6,96.47,96.54,50655.0,89.91,90.0218,89.9007,89.9659,50655.0
2024-05-08 12:50:00,96.55,96.62,96.55,96.6,3486.0,89.9752,90.0404,89.9752,90.0218,3486.0
2024-05-08 12:55:00,96.63,96.69,96.55,96.58,43490.0,90.0498,90.1057,89.9752,90.0032,43490.0
2024-05-08 13:00:00,96.56,96.58,96.47,96.56,5464.0,89.9845,90.0032,89.9007,89.9845,5464.0
2024-05-08 13:05:00,96.58,96.66,96.55,96.65,6834.0,90.0032,90.0777,89.9752,90.0684,6834.0
2024-05-08 13:10:00,96.63,96.64,96.57,96.59,6363.0,90.0498,90.0591,89.9938,90.0125,6363.0
2024-05-08 13:15:00,96.59,96.67,96.59,96.67,4807.0,90.0125,90.087,90.0125,90.087,4807.0
2024-05-08 13:20:00,96.67,96.71,96.62,96.64,4907.0,90.087,90.1243,90.0404,90.0591,4907.0
2024-05-08 13:25:00,96.64,96.67,96.6,96.62,12409.0,90.0591,90.087,90.0218,90.0404,12409.0
2024-05-08 13:30:00,96.61,96.77,96.58,96.76,7868.0,90.0311,90.1802,90.0032,90.1709,7868.0
2024-05-08 13:35:00,96.74,96.81,96.74,96.78,3122.0,90.1523,90.2175,90.1523,90.1895,3122.0
2024-05-08 13:40:00,96.77,96.98,96.77,96.98,9210.0,90.1802,90.3759,90.1802,90.3759,9210.0
2024-05-08 13:45:00,96.96,96.96,96.87,96.87,6532.0,90.3573,90.3573,90.2734,90.2734,6532.0
2024-05-08 13:50:00,96.88,96.88,96.81,96.83,4395.0,90.2827,90.2827,90.2175,90.2361,4395.0
2024-05-08 13:55:00,96.83,96.91,96.81,96.91,3684.0,90.2361,90.3107,90.2175,90.3107,3684.0
2024-05-08 14:00:00,96.93,96.99,96.86,96.87,11652.0,90.3293,90.3852,90.2641,90.2734,11652.0
2024-05-08 14:05:00,96.85,96.86,96.78,96.84,12460.0,90.2548,90.2641,90.1895,90.2455,12460.0
2024-05-08 14:10:00,96.86,96.93,96.84,96.88,1540.0,90.2641,90.3293,90.2455,90.2827,1540.0
2024-05-08 14:15:00,96.88,97.02,96.87,97.02,19737.0,90.2827,90.4132,90.2734,90.4132,19737.0
2024-05-08 14:20:00,97.02,97.07,97.0,97.03,7726.0,90.4132,90.4598,90.3946,90.4225,7726.0
2024-05-08 14:25:00,97.02,97.04,96.97,97.04,58877.0,90.4132,90.4318,90.3666,90.4318,58877.0
2024-05-08 14:30:00,97.04,97.1,96.99,97.1,10097.0,90.4318,90.4878,90.3852,90.4878,10097.0
2024-05-08 14:35:00,97.08,97.11,97.05,97.07,12747.0,90.4691,90.4971,90.4412,90.4598,12747.0
2024-05-08 14:40:00,97.09,97.24,97.07,97.23,42813.0,90.4784,90.6182,90.4598,90.6089,42813.0
2024-05-08 14:45:00,97.23,97.3,97.21,97.29,11804.0,90.6089,90.6741,90.5903,90.6648,11804.0
2024-05-08 14:50:00,97.29,97.36,97.27,97.36,42081.0,90.6648,90.73,90.6462,90.73,42081.0
2024-05-08 14:55:00,97.36,97.46,97.36,97.38,16372.0,90.73,90.8232,90.73,90.7487,16372.0
2024-05-08 15:00:00,97.37,97.37,97.16,97.18,9336.0,90.7394,90.7394,90.5437,90.5623,9336.0
2024-05-08 15:05:00,97.17,97.3,97.15,97.19,16017.0,90.553,90.6741,90.5343,90.5716,16017.0
2024-05-08 15:10:00,97.19,97.27,97.18,97.24,42160.0,90.5716,90.6462,90.5623,90.6182,42160.0
2024-05-08 15:15:00,97.22,97.43,97.22,97.42,16713.0,90.5996,90.7953,90.5996,90.786,16713.0
2024-05-08 15:20:00,97.42,97.46,97.29,97.3,30162.0,90.786,90.8232,90.6648,90.6741,30162.0
2024-05-08 15:25:00,97.31,97.36,97.25,97.32,17112.0,90.6835,90.73,90.6275,90.6928,17112.0
2024-05-08 15:30:00,97.32,97.34,97.17,97.33,18336.0,90.6928,90.7114,90.553,90.7021,18336.0
2024-05-08 15:35:00,97.31,97.32,97.26,97.27,14788.0,90.6835,90.6928,90.6369,90.6462,14788.0
2024-05-08 15:40:00,97.27,97.29,97.26,97.26,16984.0,90.6462,90.6648,90.6369,90.6369,16984.0
2024-05-08 15:45:00,97.27,97.36,97.18,97.35,65648.0,90.6462,90.73,90.5623,90.7207,65648.0
2024-05-08 15:50:00,97.35,97.45,97.3,97.31,87551.0,90.7207,90.8139,90.6741,90.6835,87551.0
2024-05-08 15:55:00,97.31,97.42,97.19,97.28,191696.0,90.6835,90.786,90.5716,90.6555,191696.0
2024-05-09 09:30:00,97.82,98.24,97.64,97.88,29192.0,91.1587,91.5501,90.991,91.2146,29192.0
2024-05-09 09:35:00,97.93,97.94,97.72,97.94,11340.0,91.2612,91.2705,91.0655,91.2705,11340.0
2024-05-09 09:40:00,97.9,98.04,97.78,97.98,31102.0,91.2333,91.3637,91.1214,91.3078,31102.0
2024-05-09 09:45:00,98.0,98.34,97.95,98.3,76793.0,91.3265,91.6433,91.2799,91.606,76793.0
2024-05-09 09:50:00,98.32,98.37,98.12,98.22,43045.0,91.6247,91.6713,91.4383,91.5315,43045.0
2024-05-09 09:55:00,98.21,98.61,98.21,98.5,30219.0,91.5222,91.8949,91.5222,91.7924,30219.0
2024-05-09 10:00:00,98.48,98.76,98.47,98.75,30922.0,91.7738,92.0347,91.7645,92.0254,30922.0
2024-05-09 10:05:00,98.75,98.89,98.72,98.83,23012.0,92.0254,92.1559,91.9974,92.0999,23012.0
2024-05-09 10:10:00,98.79,98.94,98.79,98.86,11644.0,92.0627,92.2025,92.0627,92.1279,11644.0
2024-05-09 10:15:00,98.85,99.15,98.85,99.15,20636.0,92.1186,92.3982,92.1186,92.3982,20636.0
2024-05-09 10:20:00,99.11,99.28,99.06,99.21,12081.0,92.3609,92.5193,92.3143,92.4541,12081.0
2024-05-09 10:25:00,99.2,99.5,99.15,99.47,13033.0,92.4447,92.7243,92.3982,92.6964,13033.0
2024-05-09 10:30:00,99.45,99.77,99.4,99.77,50740.0,92.6777,92.9759,92.6311,92.9759,50740.0
2024-05-09 10:35:00,99.75,99.78,99.48,99.52,42924.0,92.9573,92.9853,92.7057,92.743,42924.0
2024-05-09 10:40:00,99.55,99.58,99.46,99.55,16009.0,92.7709,92.7989,92.687,92.7709,16009.0
2024-05-09 10:45:00,99.55,99.58,99.47,99.5,10613.0,92.7709,92.7989,92.6964,92.7243,10613.0
2024-05-09 10:50:00,99.52,99.61,99.47,99.53,8417.0,92.743,92.8268,92.6964,92.7523,8417.0
2024-05-09 10:55:00,99.54,99.65,99.45,99.53,23123.0,92.7616,92.8641,92.6777,92.7523,23123.0
2024-05-09 11:00:00,99.54,99.58,99.49,99.53,11605.0,92.7616,92.7989,92.715,92.7523,11605.0
2024-05-09 11:05:00,99.54,99.56,99.48,99.5,7657.0,92.7616,92.7802,92.7057,92.7243,7657.0
2024-05-09 11:10:00,99.5,99.54,99.42,99.5,13250.0,92.7243,92.7616,92.6498,92.7243,13250.0
2024-05-09 11:15:00,99.52,99.52,99.39,99.41,24450.0,92.743,92.743,92.6218,92.6404,24450.0
2024-05-09 11:20:00,99.42,99.43,99.28,99.33,27659.0,92.6498,92.6591,92.5193,92.5659,27659.0
2024-05-09 11:25:00,99.32,99.55,99.32,99.55,20222.0,92.5566,92.7709,92.5566,92.7709,20222.0
2024-05-09 11:30:00,99.57,99.62,99.48,99.61,16947.0,92.7896,92.8361,92.7057,92.8268,16947.0
2024-05-09 11:35:00,99.58,99.63,99.5,99.58,5882.0,92.7989,92.8455,92.7243,92.7989,5882.0
2024-05-09 11:40:00,99.58,99.62,99.48,99.51,8798.0,92.7989,92.8361,92.7057,92.7336,8798.0
2024-05-09 11:45:00,99.49,99.6,99.49,99.6,5271.0,92.715,92.8175,92.715,92.8175,5271.0
2024-05-09 11:50:00,99.59,99.61,99.49,99.54,8894.0,92.8082,92.8268,92.715,92.7616,8894.0
2024-05-09 11:55:00,99.54,99.6,99.52,99.59,8723.0,92.7616,92.8175,92.743,92.8082,8723.0
2024-05-09 12:00:00,99.59,99.6,99.49,99.49,5269.0,92.8082,92.8175,92.715,92.715,5269.0
2024-05-09 12:05:00,99.48,99.59,99.48,99.59,20659.0,92.7057,92.8082,92.7057,92.8082,20659.0
2024-05-09 12:10:00,99.59,99.75,99.57,99.73,6489.0,92.8082,92.9573,92.7896,92.9387,6489.0
2024-05-09 12:15:00,99.73,99.87,99.73,99.87,10991.0,92.9387,93.0691,92.9387,93.0691,10991.0
2024-05-09 12:20:00,99.9,100.05,99.88,100.05,36610.0,93.0971,93.2369,93.0784,93.2369,36610.0
2024-05-09 12:25:00,100.08,100.35,100.03,100.35,35760.0,93.2648,93.5164,93.2182,93.5164,35760.0
2024-05-09 12:30:00,100.33,100.39,100.25,100.32,29676.0,93.4978,93.5537,93.4232,93.4885,29676.0
2024-05-09 12:35:00,100.32,100.34,100.13,100.16,36813.0,93.4885,93.5071,93.3114,93.3394,36813.0
2024-05-09 12:40:00,100.17,100.24,100.04,100.15,21486.0,93.3487,93.4139,93.2275,93.3301,21486.0
2024-05-09 12:45:00,100.17,100.21,100.13,100.2,7481.0,93.3487,93.386,93.3114,93.3766,7481.0
2024-05-09 12:50:00,100.18,100.18,99.96,100.1,12020.0,93.358,93.358,93.153,93.2835,12020.0
2024-05-09 12:55:00,100.08,100.12,99.97,100.04,12754.0,93.2648,93.3021,93.1623,93.2275,12754.0
2024-05-09 13:00:00,100.01,100.25,100.01,100.23,16456.0,93.1996,93.4232,93.1996,93.4046,16456.0
2024-05-09 13:05:00,100.25,100.25,100.12,100.12,7366.0,93.4232,93.4232,93.3021,93.3021,7366.0
2024-05-09 13:10:00,100.12,100.14,99.97,99.97,5385.0,93.3021,93.3207,93.1623,93.1623,5385.0
2024-05-09 13:15:00,99.96,100.14,99.94,100.14,8996.0,93.153,93.3207,93.1344,93.3207,8996.0
2024-05-09 13:20:00,100.11,100.17,99.94,100.05,10655.0,93.2928,93.3487,93.1344,93.2369,10655.0
2024-05-09 13:25:00,100.05,100.05,99.97,100.0,8677.0,93.2369,93.2369,93.1623,93.1903,8677.0
2024-05-09 13:30:00,100.0,100.1,99.95,100.07,16219.0,93.1903,93.2835,93.1437,93.2555,16219.0
2024-05-09 13:35:00,100.07,100.18,100.03,100.13,20031.0,93.2555,93.358,93.2182,93.3114,20031.0
2024-05-09 13:40:00,100.14,100.24,100.09,100.14,25992.0,93.3207,93.4139,93.2741,93.3207,25992.0
2024-05-09 13:45:00,100.17,100.21,100.09,100.09,5755.0,93.3487,93.386,93.2741,93.2741,5755.0
2024-05-09 13:50:00,100.09,100.09,99.89,99.91,6679.0,93.2741,93.2741,93.0878,93.1064,6679.0
2024-05-09 13:55:00,99.91,100.01,99.91,99.98,11299.0,93.1064,93.1996,93.1064,93.1716,11299.0
2024-05-09 14:00:00,99.98,100.09,99.95,99.98,7206.0,93.1716,93.2741,93.1437,93.1716,7206.0
2024-05-09 14:05:00,99.97,100.0,99.83,99.83,10787.0,93.1623,93.1903,93.0318,93.0318,10787.0
2024-05-09 14:10:00,99.79,99.81,99.64,99.66,18536.0,92.9946,93.0132,92.8548,92.8734,18536.0
2024-05-09 14:15:00,99.66,99.67,99.55,99.55,14967.0,92.8734,92.8827,92.7709,92.7709,14967.0
2024-05-09 14:20:00,99.55,99.55,99.4,99.41,14188.0,92.7709,92.7709,92.6311,92.6404,14188.0
2024-05-09 14:25:00,99.38,99.46,99.32,99.44,33964.0,92.6125,92.687,92.5566,92.6684,33964.0
2024-05-09 14:30:00,99.44,99.58,99.44,99.56,14282.0,92.6684,92.7989,92.6684,92.7802,14282.0
2024-05-09 14:35:00,99.61,99.69,99.5,99.56,12463.0,92.8268,92.9014,92.7243,92.7802,12463.0
2024-05-09 14:40:00,99.54,99.63,99.52,99.53,8113.0,92.7616,92.8455,92.743,92.7523,8113.0
2024-05-09 14:45:00,99.52,99.56,99.49,99.54,17210.0,92.743,92.7802,92.715,92.7616,17210.0
2024-05-09 14:50:00,99.57,99.58,99.51,99.55,6154.0,92.7896,92.7989,92.7336,92.7709,6154.0
2024-05-09 14:55:00,99.54,99.6,99.5,99.58,12183.0,92.7616,92.8175,92.7243,92.7989,12183.0
2024-05-09 15:00:00,99.56,99.61,99.48,99.51,6330.0,92.7802,92.8268,92.7057,92.7336,6330.0
2024-05-09 15:05:00,99.52,99.56,99.51,99.55,6889.0,92.743,92.7802,92.7336,92.7709,6889.0
2024-05-09 15:10:00,99.56,99.56,99.38,99.41,21441.0,92.7802,92.7802,92.6125,92.6404,21441.0
2024-05-09 15:15:00,99.42,99.44,99.34,99.41,16293.0,92.6498,92.6684,92.5752,92.6404,16293.0
2024-05-09 15:20:00,99.41,99.75,99.41,99.71,52341.0,92.6404,92.9573,92.6404,92.92,52341.0
2024-05-09 15:25:00,99.72,99.75,99.63,99.7,57228.0,92.9293,92.9573,92.8455,92.9107,57228.0
2024-05-09 15:30:00,99.69,99.79,99.69,99.72,29536.0,92.9014,92.9946,92.9014,92.9293,29536.0
2024-05-09 15:35:00,99.73,99.79,99.71,99.75,30755.0,92.9387,92.9946,92.92,92.9573,30755.0
2024-05-09 15:40:00,99.75,99.91,99.71,99.88,43223.0,92.9573,93.1064,92.92,93.0784,43223.0
2024-05-09 15:45:00,99.87,100.0,99.71,99.93,85004.0,93.0691,93.1903,92.92,93.125,85004.0
2024-05-09 15:50:00,99.94,100.06,99.89,99.93,76621.0,93.1344,93.2462,93.0878,93.125,76621.0
2024-05-09 15:55:00,99.94,100.05,99.84,99.87,368862.0,93.1344,93.2369,93.0412,93.0691,368862.0
2024-05-10 09:30:00,99.88,100.03,99.55,99.91,32616.0,93.0784,93.2182,92.7709,93.1064,32616.0
2024-05-10 09:35:00,99.81,99.91,99.61,99.63,6326.0,93.0132,93.1064,92.8268,92.8455,6326.0
2024-05-10 09:40:00,99.63,99.63,99.16,99.16,12903.0,92.8455,92.8455,92.4075,92.4075,12903.0
2024-05-10 09:45:00,99.15,99.31,99.06,99.2,13208.0,92.3982,92.5473,92.3143,92.4447,13208.0
2024-05-10 09:50:00,99.25,99.54,99.24,99.37,8784.0,92.4913,92.7616,92.482,92.6032,8784.0
2024-05-10 09:55:00,99.37,99.42,99.22,99.23,54018.0,92.6032,92.6498,92.4634,92.4727,54018.0
2024-05-10 10:00:00,99.23,99.26,98.9,99.04,8009.0,92.4727,92.5007,92.1652,92.2956,8009.0
2024-05-10 10:05:00,99.04,99.14,98.93,99.04,28356.0,92.2956,92.3888,92.1931,92.2956,28356.0
2024-05-10 10:10:00,99.05,99.17,99.04,99.13,20072.0,92.305,92.4168,92.2956,92.3795,20072.0
2024-05-10 10:15:00,99.12,99.54,99.1,99.42,80024.0,92.3702,92.7616,92.3516,92.6498,80024.0
2024-05-10 10:20:00,99.42,99.55,99.25,99.25,28723.0,92.6498,92.7709,92.4913,92.4913,28723.0
2024-05-10 10:25:00,99.23,99.25,99.1,99.22,9665.0,92.4727,92.4913,92.3516,92.4634,9665.0
2024-05-10 10:30:00,99.24,99.49,99.21,99.49,15456.0,92.482,92.715,92.4541,92.715,15456.0
2024-05-10 10:35:00,99.48,99.63,99.47,99.59,18997.0,92.7057,92.8455,92.6964,92.8082,18997.0
2024-05-10 10:40:00,99.59,99.75,99.58,99.72,24090.0,92.8082,92.9573,92.7989,92.9293,24090.0
2024-05-10 10:45:00,99.72,99.78,99.64,99.69,28734.0,92.9293,92.9853,92.8548,92.9014,28734.0
2024-05-10 10:50:00,99.67,99.68,99.52,99.55,22205.0,92.8827,92.8921,92.743,92.7709,22205.0
2024-05-10 10:55:00,99.56,99.6,99.34,99.4,16714.0,92.7802,92.8175,92.5752,92.6311,16714.0
2024-05-10 11:00:00,99.43,99.47,99.23,99.23,11822.0,92.6591,92.6964,92.4727,92.4727,11822.0
2024-05-10 11:05:00,99.23,99.49,99.23,99.45,39118.0,92.4727,92.715,92.4727,92.6777,39118.0
2024-05-10 11:10:00,99.46,99.53,99.45,99.5,27891.0,92.687,92.7523,92.6777,92.7243,27891.0
2024-05-10 11:15:00,99.5,99.53,99.35,99.4,34769.0,92.7243,92.7523,92.5845,92.6311,34769.0
2024-05-10 11:20:00,99.37,99.47,99.32,99.45,12461.0,92.6032,92.6964,92.5566,92.6777,12461.0
2024-05-10 11:25:00,99.47,99.56,99.43,99.46,22075.0,92.6964,92.7802,92.6591,92.687,22075.0
2024-05-10 11:30:00,99.48,99.51,99.35,99.36,18455.0,92.7057,92.7336,92.5845,92.5939,18455.0
2024-05-10 11:35:00,99.33,99.43,99.21,99.42,16881.0,92.5659,92.6591,92.4541,92.6498,16881.0
2024-05-10 11:40:00,99.46,99.52,99.32,99.4,18699.0,92.687,92.743,92.5566,92.6311,18699.0
2024-05-10 11:45:00,99.38,99.56,99.36,99.56,9069.0,92.6125,92.7802,92.5939,92.7802,9069.0
2024-05-10 11:50:00,99.56,99.56,99.41,99.43,26540.0,92.7802,92.7802,92.6404,92.6591,26540.0
2024-05-10 11:55:00,99.43,99.48,99.36,99.43,32920.0,92.6591,92.7057,92.5939,92.6591,32920.0
2024-05-10 12:00:00,99.44,99.5,99.23,99.31,38859.0,92.6684,92.7243,92.4727,92.5473,38859.0
2024-05-10 12:05:00,99.31,99.38,99.27,99.38,11679.0,92.5473,92.6125,92.51,92.6125,11679.0
2024-05-10 12:10:00,99.36,99.36,99.18,99.22,6800.0,92.5939,92.5939,92.4261,92.4634,6800.0
2024-05-10 12:15:00,99.19,99.26,99.13,99.16,6177.0,92.4354,92.5007,92.3795,92.4075,6177.0
2024-05-10 12:20:00,99.16,99.24,99.11,99.21,13462.0,92.4075,92.482,92.3609,92.4541,13462.0
2024-05-10 12:25:00,99.2,99.29,99.19,99.23,10567.0,92.4447,92.5286,92.4354,92.4727,10567.0
2024-05-10 12:30:00,99.25,99.38,99.25,99.34,19176.0,92.4913,92.6125,92.4913,92.5752,19176.0
2024-05-10 12:35:00,99.35,99.45,99.34,99.37,11785.0,92.5845,92.6777,92.5752,92.6032,11785.0
2024-05-10 12:40:00,99.36,99.5,99.32,99.5,28784.0,92.5939,92.7243,92.5566,92.7243,28784.0
2024-05-10 12:45:00,99.47,99.58,99.44,99.56,31612.0,92.6964,92.7989,92.6684,92.7802,31612.0
2024-05-10 12:50:00,99.55,99.56,99.48,99.51,27862.0,92.7709,92.7802,92.7057,92.7336,27862.0
2024-05-10 12:55:00,99.5,99.53,99.39,99.46,43279.0,92.7243,92.7523,92.6218,92.687,43279.0
2024-05-10 13:00:00,99.45,99.58,99.45,99.52,16166.0,92.6777,92.7989,92.6777,92.743,16166.0
2024-05-10 13:05:00,99.54,99.62,99.49,99.6,28713.0,92.7616,92.8361,92.715,92.8175,28713.0
2024-05-10 13:10:00,99.6,99.62,99.49,99.54,12202.0,92.8175,92.8361,92.715,92.7616,12202.0
2024-05-10 13:15:00,99.52,99.59,99.38,99.55,46045.0,92.743,92.8082,92.6125,92.7709,46045.0
2024-05-10 13:20:00,99.57,99.6,99.49,99.5,13285.0,92.7896,92.8175,92.715,92.7243,13285.0
2024-05-10 13:25:00,99.5,99.51,99.33,99.35,47194.0,92.7243,92.7336,92.5659,92.5845,47194.0
2024-05-10 13:30:00,99.35,99.4,99.26,99.31,23040.0,92.5845,92.6311,92.5007,92.5473,23040.0
2024-05-10 13:35:00,99.34,99.46,99.31,99.46,12578.0,92.5752,92.687,92.5473,92.687,12578.0
2024-05-10 13:40:00,99.49,99.54,99.44,99.45,8004.0,92.715,92.7616,92.6684,92.6777,8004.0
2024-05-10 13:45:00,99.45,99.46,99.3,99.33,19131.0,92.6777,92.687,92.5379,92.5659,19131.0
2024-05-10 13:50:00,99.36,99.36,99.25,99.33,41254.0,92.5939,92.5939,92.4913,92.5659,41254.0
2024-05-10 13:55:00,99.31,99.37,99.25,99.37,12663.0,92.5473,92.6032,92.4913,92.6032,12663.0
2024-05-10 14:00:00,99.36,99.36,99.26,99.33,8358.0,92.5939,92.5939,92.5007,92.5659,8358.0
2024-05-10 14:05:00,99.34,99.45,99.3,99.43,45734.0,92.5752,92.6777,92.5379,92.6591,45734.0
2024-05-10 14:10:00,99.4,99.45,99.37,99.4,26922.0,92.6311,92.6777,92.6032,92.6311,26922.0
2024-05-10 14:15:00,99.4,99.52,99.38,99.51,28164.0,92.6311,92.743,92.6125,92.7336,28164.0
2024-05-10 14:20:00,99.5,99.56,99.48,99.5,58610.0,92.7243,92.7802,92.7057,92.7243,58610.0
2024-05-10 14:25:00,99.5,99.54,99.43,99.53,30025.0,92.7243,92.7616,92.6591,92.7523,30025.0
2024-05-10 14:30:00,99.53,99.59,99.5,99.57,8005.0,92.7523,92.8082,92.7243,92.7896,8005.0
2024-05-10 14:35:00,99.57,99.57,99.49,99.5,13077.0,92.7896,92.7896,92.715,92.7243,13077.0
2024-05-10 14:40:00,99.5,99.55,99.49,99.55,14792.0,92.7243,92.7709,92.715,92.7709,14792.0
2024-05-10 14:45:00,99.55,99.71,99.54,99.6,16754.0,92.7709,92.92,92.7616,92.8175,16754.0
2024-05-10 14:50:00,99.59,99.62,99.55,99.55,14986.0,92.8082,92.8361,92.7709,92.7709,14986.0
2024-05-10 14:55:00,99.55,99.58,99.5,99.55,19974.0,92.7709,92.7989,92.7243,92.7709,19974.0
2024-05-10 15:00:00,99.55,99.59,99.5,99.56,18043.0,92.7709,92.8082,92.7243,92.7802,18043.0
2024-05-10 15:05:00,99.57,99.58,99.49,99.49,12699.0,92.7896,92.7989,92.715,92.715,12699.0
2024-05-10 15:10:00,99.51,99.55,99.49,99.5,12088.0,92.7336,92.7709,92.715,92.7243,12088.0
2024-05-10 15:15:00,99.51,99.57,99.5,99.56,24233.0,92.7336,92.7896,92.7243,92.7802,24233.0
2024-05-10 15:20:00,99.56,99.58,99.53,99.53,16224.0,92.7802,92.7989,92.7523,92.7523,16224.0
2024-05-10 15:25:00,99.52,99.6,99.49,99.56,33150.0,92.743,92.8175,92.715,92.7802,33150.0
2024-05-10 15:30:00,99.55,99.56,99.36,99.4,34492.0,92.7709,92.7802,92.5939,92.6311,34492.0
2024-05-10 15:35:00,99.39,99.5,99.35,99.5,25479.0,92.6218,92.7243,92.5845,92.7243,25479.0
2024-05-10 15:40:00,99.5,99.53,99.45,99.49,44375.0,92.7243,92.7523,92.6777,92.715,44375.0
2024-05-10 15:45:00,99.48,99.73,99.48,99.69,28749.0,92.7057,92.9387,92.7057,92.9014,28749.0
2024-05-10 15:50:00,99.67,99.72,99.55,99.56,48300.0,92.8827,92.9293,92.7709,92.7802,48300.0
2024-05-10 15:55:00,99.57,99.62,99.43,99.5,288930.0,92.7896,92.8361,92.6591,92.7243,288930.0
2024-05-13 09:30:00,99.76,99.94,99.65,99.74,26216.0,92.9666,93.1344,92.8641,92.948,26216.0
2024-05-13 09:35:00,99.82,100.09,99.65,100.09,12880.0,93.0225,93.2741,92.8641,93.2741,12880.0
2024-05-13 09:40:00,100.0,100.04,99.9,99.95,11438.0,93.1903,93.2275,93.0971,93.1437,11438.0
2024-05-13 09:45:00,99.92,100.24,99.92,100.17,24162.0,93.1157,93.4139,93.1157,93.3487,24162.0
2024-05-13 09:50:00,100.17,100.27,100.08,100.23,10373.0,93.3487,93.4419,93.2648,93.4046,10373.0
2024-05-13 09:55:00,100.32,100.47,100.14,100.18,14821.0,93.4885,93.6283,93.3207,93.358,14821.0
2024-05-13 10:00:00,100.12,100.44,100.04,100.42,17761.0,93.3021,93.6003,93.2275,93.5817,17761.0
2024-05-13 10:05:00,100.4,100.42,100.24,100.31,16427.0,93.563,93.5817,93.4139,93.4792,16427.0
2024-05-13 10:10:00,100.31,100.31,100.13,100.14,15927.0,93.4792,93.4792,93.3114,93.3207,15927.0
2024-05-13 10:15:00,100.15,100.15,99.9,99.91,10941.0,93.3301,93.3301,93.0971,93.1064,10941.0
2024-05-13 10:20:00,99.92,100.0,99.87,99.88,7811.0,93.1157,93.1903,93.0691,93.0784,7811.0
2024-05-13 10:25:00,99.88,100.02,99.87,100.02,12909.0,93.0784,93.2089,93.0691,93.2089,12909.0
2024-05-13 10:30:00,100.02,100.08,99.95,100.0,26490.0,93.2089,93.2648,93.1437,93.1903,26490.0
2024-05-13 10:35:00,100.0,100.08,99.97,100.02,11564.0,93.1903,93.2648,93.1623,93.2089,11564.0
2024-05-13 10:40:00,100.02,100.07,99.98,99.98,5763.0,93.2089,93.2555,93.1716,93.1716,5763.0
2024-05-13 10:45:00,100.0,100.14,99.97,100.12,19329.0,93.1903,93.3207,93.1623,93.3021,19329.0
2024-05-13 10:50:00,100.1,100.11,100.0,100.04,14141.0,93.2835,93.2928,93.1903,93.2275,14141.0
2024-05-13 10:55:00,100.01,100.08,99.92,100.08,20257.0,93.1996,93.2648,93.1157,93.2648,20257.0
2024-05-13 11:00:00,100.09,100.16,100.05,100.1,24444.0,93.2741,93.3394,93.2369,93.2835,24444.0
2024-05-13 11:05:00,100.05,100.15,100.01,100.08,25674.0,93.2369,93.3301,93.1996,93.2648,25674.0
2024-05-13 11:10:00,100.05,100.08,99.95,99.98,25962.0,93.2369,93.2648,93.1437,93.1716,25962.0
2024-05-13 11:15:00,99.98,99.98,99.74,99.74,15337.0,93.1716,93.1716,92.948,92.948,15337.0
2024-05-13 11:20:00,99.74,99.76,99.68,99.68,3067.0,92.948,92.9666,92.8921,92.8921,3067.0
2024-05-13 11:25:00,99.67,99.86,99.66,99.84,17775.0,92.8827,93.0598,92.8734,93.0412,17775.0
2024-05-13 11:30:00,99.83,99.83,99.57,99.6,22003.0,93.0318,93.0318,92.7896,92.8175,22003.0
2024-05-13 11:35:00,99.58,99.61,99.51,99.57,21734.0,92.7989,92.8268,92.7336,92.7896,21734.0
2024-05-13 11:40:00,99.61,99.62,99.56,99.59,16252.0,92.8268,92.8361,92.7802,92.8082,16252.0
2024-05-13 11:45:00,99.6,99.62,99.52,99.62,18816.0,92.8175,92.8361,92.743,92.8361,18816.0
2024-05-13 11:50:00,99.62,99.65,99.57,99.59,14941.0,92.8361,92.8641,92.7896,92.8082,14941.0
2024-05-13 11:55:00,99.61,99.62,99.56,99.58,8379.0,92.8268,92.8361,92.7802,92.7989,8379.0
2024-05-13 12:00:00,99.57,99.63,99.53,99.56,8830.0,92.7896,92.8455,92.7523,92.7802,8830.0
2024-05-13 12:05:00,99.57,99.58,99.49,99.56,17961.0,92.7896,92.7989,92.715,92.7802,17961.0
2024-05-13 12:10:00,99.54,99.55,99.49,99.52,7474.0,92.7616,92.7709,92.715,92.743,7474.0
2024-05-13 12:15:00,99.53,99.58,99.53,99.58,6091.0,92.7523,92.7989,92.7523,92.7989,6091.0
2024-05-13 12:20:00,99.56,99.59,99.56,99.56,2862.0,92.7802,92.8082,92.7802,92.7802,2862.0
2024-05-13 12:25:00,99.56,99.61,99.53,99.61,8414.0,92.7802,92.8268,92.7523,92.8268,8414.0
2024-05-13 12:30:00,99.62,99.71,99.55,99.56,17550.0,92.8361,92.92,92.7709,92.7802,17550.0
2024-05-13 12:35:00,99.56,99.6,99.54,99.57,27099.0,92.7802,92.8175,92.7616,92.7896,27099.0
2024-05-13 12:40:00,99.57,99.63,99.55,99.62,6336.0,92.7896,92.8455,92.7709,92.8361,6336.0
2024-05-13 12:45:00,99.64,99.83,99.62,99.82,12530.0,92.8548,93.0318,92.8361,93.0225,12530.0
2024-05-13 12:50:00,99.83,99.83,99.74,99.82,14698.0,93.0318,93.0318,92.948,93.0225,14698.0
2024-05-13 12:55:00,99.81,99.82,99.76,99.79,15415.0,93.0132,93.0225,92.9666,92.9946,15415.0
2024-05-13 13:00:00,99.79,99.81,99.75,99.76,17689.0,92.9946,93.0132,92.9573,92.9666,17689.0
2024-05-13 13:05:00,99.77,99.97,99.74,99.97,21499.0,92.9759,93.1623,92.948,93.1623,21499.0
2024-05-13 13:10:00,99.98,100.09,99.94,100.08,50149.0,93.1716,93.2741,93.1344,93.2648,50149.0
2024-05-13 13:15:00,100.07,100.22,100.07,100.19,20331.0,93.2555,93.3953,93.2555,93.3673,20331.0
2024-05-13 13:20:00,100.17,100.2,100.03,100.06,9635.0,93.3487,93.3766,93.2182,93.2462,9635.0
2024-05-13 13:25:00,100.07,100.07,99.89,99.9,7249.0,93.2555,93.2555,93.0878,93.0971,7249.0
2024-05-13 13:30:00,99.89,99.91,99.79,99.81,7042.0,93.0878,93.1064,92.9946,93.0132,7042.0
2024-05-13 13:35:00,99.79,99.91,99.78,99.9,14231.0,92.9946,93.1064,92.9853,93.0971,14231.0
2024-05-13 13:40:00,99.88,99.95,99.87,99.95,18899.0,93.0784,93.1437,93.0691,93.1437,18899.0
2024-05-13 13:45:00,99.95,99.99,99.88,99.92,10578.0,93.1437,93.1809,93.0784,93.1157,10578.0
2024-05-13 13:50:00,99.93,100.07,99.93,100.07,7200.0,93.125,93.2555,93.125,93.2555,7200.0
2024-05-13 13:55:00,100.07,100.11,99.89,99.89,10020.0,93.2555,93.2928,93.0878,93.0878,10020.0
2024-05-13 14:00:00,99.89,99.91,99.8,99.86,11954.0,93.0878,93.1064,93.0039,93.0598,11954.0
2024-05-13 14:05:00,99.86,99.9,99.85,99.86,8170.0,93.0598,93.0971,93.0505,93.0598,8170.0
2024-05-13 14:10:00,99.86,99.9,99.84,99.87,6982.0,93.0598,93.0971,93.0412,93.0691,6982.0
2024-05-13 14:15:00,99.87,99.94,99.86,99.89,8796.0,93.0691,93.1344,93.0598,93.0878,8796.0
2024-05-13 14:20:00,99.87,99.95,99.87,99.92,9953.0,93.0691,93.1437,93.0691,93.1157,9953.0
2024-05-13 14:25:00,99.89,99.99,99.87,99.95,6672.0,93.0878,93.1809,93.0691,93.1437,6672.0
2024-05-13 14:30:00,99.95,100.03,99.93,100.03,15066.0,93.1437,93.2182,93.125,93.2182,15066.0
2024-05-13 14:35:00,100.02,100.17,99.99,100.13,39693.0,93.2089,93.3487,93.1809,93.3114,39693.0
2024-05-13 14:40:00,100.15,100.18,100.05,100.09,21584.0,93.3301,93.358,93.2369,93.2741,21584.0
2024-05-13 14:45:00,100.09,100.12,100.06,100.06,10822.0,93.2741,93.3021,93.2462,93.2462,10822.0
2024-05-13 14:50:00,100.06,100.08,100.04,100.07,6651.0,93.2462,93.2648,93.2275,93.2555,6651.0
2024-05-13 14:55:00,100.07,100.13,100.07,100.12,11267.0,93.2555,93.3114,93.2555,93.3021,11267.0
2024-05-13 15:00:00,100.12,100.23,100.12,100.16,22568.0,93.3021,93.4046,93.3021,93.3394,22568.0
2024-05-13 15:05:00,100.16,100.21,100.11,100.12,13690.0,93.3394,93.386,93.2928,93.3021,13690.0
2024-05-13 15:10:00,100.11,100.18,100.1,100.17,11441.0,93.2928,93.358,93.2835,93.3487,11441.0
2024-05-13 15:15:00,100.17,100.23,100.15,100.23,13560.0,93.3487,93.4046,93.3301,93.4046,13560.0
2024-05-13 15:20:00,100.21,100.22,100.1,100.1,13648.0,93.386,93.3953,93.2835,93.2835,13648.0
2024-05-13 15:25:00,100.1,100.21,100.09,100.15,20370.0,93.2835,93.386,93.2741,93.3301,20370.0
2024-05-13 15:30:00,100.15,100.15,100.07,100.12,24861.0,93.3301,93.3301,93.2555,93.3021,24861.0
2024-05-13 15:35:00,100.13,100.15,100.1,100.11,22802.0,93.3114,93.3301,93.2835,93.2928,22802.0
2024-05-13 15:40:00,100.11,100.13,100.05,100.07,18855.0,93.2928,93.3114,93.2369,93.2555,18855.0
2024-05-13 15:45:00,100.08,100.2,100.06,100.13,54664.0,93.2648,93.3766,93.2462,93.3114,54664.0
2024-05-13 15:50:00,100.13,100.19,100.07,100.17,57156.0,93.3114,93.3673,93.2555,93.3487,57156.0
2024-05-13 15:55:00,100.17,100.2,100.0,100.03,148400.0,93.3487,93.3766,93.1903,93.2182,148400.0
2024-05-14 09:30:00,101.12,101.43,100.51,101.16,26023.0,94.234,94.5229,93.6655,94.2713,26023.0
2024-05-14 09:35:00,101.11,101.11,100.77,100.84,4336.0,94.2247,94.2247,93.9078,93.9731,4336.0
2024-05-14 09:40:00,100.91,101.14,100.88,101.04,7553.0,94.0383,94.2526,94.0103,94.1594,7553.0
2024-05-14 09:45:00,101.02,101.3,100.97,101.17,5716.0,94.1408,94.4017,94.0942,94.2806,5716.0
2024-05-14 09:50:00,101.26,101.38,101.13,101.29,2523.0,94.3645,94.4763,94.2433,94.3924,2523.0
2024-05-14 09:55:00,101.27,101.37,101.06,101.09,7335.0,94.3738,94.467,94.1781,94.206,7335.0
2024-05-14 10:00:00,101.03,101.07,100.9,101.0,5517.0,94.1501,94.1874,94.029,94.1222,5517.0
2024-05-14 10:05:00,100.96,101.01,100.7,100.79,6772.0,94.0849,94.1315,93.8426,93.9265,6772.0
2024-05-14 10:10:00,100.77,101.03,100.76,100.97,25097.0,93.9078,94.1501,93.8985,94.0942,25097.0
2024-05-14 10:15:00,101.01,101.01,100.84,100.9,3863.0,94.1315,94.1315,93.9731,94.029,3863.0
2024-05-14 10:20:00,100.87,101.0,100.85,100.86,4320.0,94.001,94.1222,93.9824,93.9917,4320.0
2024-05-14 10:25:00,100.91,101.1,100.89,101.05,9761.0,94.0383,94.2154,94.0197,94.1688,9761.0
2024-05-14 10:30:00,101.04,101.06,100.88,100.97,15359.0,94.1594,94.1781,94.0103,94.0942,15359.0
2024-05-14 10:35:00,100.91,100.94,100.59,100.72,7407.0,94.0383,94.0663,93.7401,93.8612,7407.0
2024-05-14 10:40:00,100.68,100.7,100.57,100.66,10401.0,93.824,93.8426,93.7215,93.8053,10401.0
2024-05-14 10:45:00,100.62,100.7,100.5,100.7,11659.0,93.768,93.8426,93.6562,93.8426,11659.0
2024-05-14 10:50:00,100.65,100.8,100.65,100.79,6628.0,93.796,93.9358,93.796,93.9265,6628.0
2024-05-14 10:55:00,100.79,100.81,100.74,100.78,7064.0,93.9265,93.9451,93.8799,93.9172,7064.0
2024-05-14 11:00:00,100.78,100.8,100.65,100.68,13029.0,93.9172,93.9358,93.796,93.824,13029.0
2024-05-14 11:05:00,100.71,100.74,100.68,100.7,8511.0,93.8519,93.8799,93.824,93.8426,8511.0
2024-05-14 11:10:00,100.71,100.76,100.68,100.75,9698.0,93.8519,93.8985,93.824,93.8892,9698.0
2024-05-14 11:15:00,100.74,100.79,100.55,100.57,8349.0,93.8799,93.9265,93.7028,93.7215,8349.0
2024-05-14 11:20:00,100.59,100.65,100.57,100.63,7924.0,93.7401,93.796,93.7215,93.7774,7924.0
2024-05-14 11:25:00,100.64,100.69,100.61,100.69,4254.0,93.7867,93.8333,93.7587,93.8333,4254.0
2024-05-14 11:30:00,100.68,100.74,100.67,100.74,5094.0,93.824,93.8799,93.8146,93.8799,5094.0
2024-05-14 11:35:00,100.74,100.77,100.66,100.72,24665.0,93.8799,93.9078,93.8053,93.8612,24665.0
2024-05-14 11:40:00,100.72,100.76,100.59,100.63,6381.0,93.8612,93.8985,93.7401,93.7774,6381.0
2024-05-14 11:45:00,100.64,100.64,100.4,100.45,23183.0,93.7867,93.7867,93.563,93.6096,23183.0
2024-05-14 11:50:00,100.43,100.46,100.34,100.34,6152.0,93.591,93.6189,93.5071,93.5071,6152.0
2024-05-14 11:55:00,100.33,100.33,100.26,100.29,4331.0,93.4978,93.4978,93.4326,93.4605,4331.0
2024-05-14 12:00:00,100.3,100.32,100.23,100.29,6955.0,93.4698,93.4885,93.4046,93.4605,6955.0
2024-05-14 12:05:00,100.29,100.34,100.25,100.34,5558.0,93.4605,93.5071,93.4232,93.5071,5558.0
2024-05-14 12:10:00,100.32,100.33,100.25,100.28,4457.0,93.4885,93.4978,93.4232,93.4512,4457.0
2024-05-14 12:15:00,100.27,100.42,100.24,100.41,6832.0,93.4419,93.5817,93.4139,93.5723,6832.0
2024-05-14 12:20:00,100.42,100.53,100.33,100.37,8307.0,93.5817,93.6842,93.4978,93.5351,8307.0
2024-05-14 12:25:00,100.37,100.39,100.35,100.38,2979.0,93.5351,93.5537,93.5164,93.5444,2979.0
2024-05-14 12:30:00,100.39,100.46,100.38,100.45,4777.0,93.5537,93.6189,93.5444,93.6096,4777.0
2024-05-14 12:35:00,100.46,100.51,100.46,100.5,4696.0,93.6189,93.6655,93.6189,93.6562,4696.0
2024-05-14 12:40:00,100.5,100.59,100.5,100.59,5850.0,93.6562,93.7401,93.6562,93.7401,5850.0
2024-05-14 12:45:00,100.57,100.63,100.55,100.62,15073.0,93.7215,93.7774,93.7028,93.768,15073.0
2024-05-14 12:50:00,100.63,100.66,100.55,100.59,5000.0,93.7774,93.8053,93.7028,93.7401,5000.0
2024-05-14 12:55:00,100.59,100.59,100.52,100.52,6174.0,93.7401,93.7401,93.6749,93.6749,6174.0
2024-05-14 13:00:00,100.52,100.53,100.42,100.47,8734.0,93.6749,93.6842,93.5817,93.6283,8734.0
2024-05-14 13:05:00,100.47,100.48,100.42,100.47,5052.0,93.6283,93.6376,93.5817,93.6283,5052.0
2024-05-14 13:10:00,100.47,100.48,100.4,100.42,5463.0,93.6283,93.6376,93.563,93.5817,5463.0
2024-05-14 13:15:00,100.42,100.46,100.42,100.45,11853.0,93.5817,93.6189,93.5817,93.6096,11853.0
2024-05-14 13:20:00,100.44,100.55,100.43,100.54,16184.0,93.6003,93.7028,93.591,93.6935,16184.0
2024-05-14 13:25:00,100.54,100.67,100.53,100.57,46192.0,93.6935,93.8146,93.6842,93.7215,46192.0
2024-05-14 13:30:00,100.59,100.7,100.55,100.64,9860.0,93.7401,93.8426,93.7028,93.7867,9860.0
2024-05-14 13:35:00,100.66,100.73,100.65,100.71,11232.0,93.8053,93.8706,93.796,93.8519,11232.0
2024-05-14 13:40:00,100.72,100.74,100.65,100.69,13781.0,93.8612,93.8799,93.796,93.8333,13781.0
2024-05-14 13:45:00,100.7,100.71,100.56,100.56,5681.0,93.8426,93.8519,93.7121,93.7121,5681.0
2024-05-14 13:50:00,100.57,100.61,100.49,100.58,5214.0,93.7215,93.7587,93.6469,93.7308,5214.0
2024-05-14 13:55:00,100.58,100.62,100.55,100.62,7604.0,93.7308,93.768,93.7028,93.768,7604.0
2024-05-14 14:00:00,100.61,100.66,100.61,100.65,5655.0,93.7587,93.8053,93.7587,93.796,5655.0
2024-05-14 14:05:00,100.66,100.66,100.59,100.6,11867.0,93.8053,93.8053,93.7401,93.7494,11867.0
2024-05-14 14:10:00,100.63,100.73,100.62,100.7,10339.0,93.7774,93.8706,93.768,93.8426,10339.0
2024-05-14 14:15:00,100.69,100.71,100.67,100.71,7491.0,93.8333,93.8519,93.8146,93.8519,7491.0
2024-05-14 14:20:00,100.72,100.78,100.7,100.77,10053.0,93.8612,93.9172,93.8426,93.9078,10053.0
2024-05-14 14:25:00,100.76,100.76,100.7,100.72,16374.0,93.8985,93.8985,93.8426,93.8612,16374.0
2024-05-14 14:30:00,100.75,100.91,100.73,100.9,16794.0,93.8892,94.0383,93.8706,94.029,16794.0
2024-05-14 14:35:00,100.91,100.96,100.89,100.94,20158.0,94.0383,94.0849,94.0197,94.0663,20158.0
2024-05-14 14:40:00,100.94,101.05,100.92,100.94,19646.0,94.0663,94.1688,94.0476,94.0663,19646.0
2024-05-14 14:45:00,100.94,100.96,100.74,100.75,14301.0,94.0663,94.0849,93.8799,93.8892,14301.0
2024-05-14 14:50:00,100.75,100.85,100.72,100.85,10533.0,93.8892,93.9824,93.8612,93.9824,10533.0
2024-05-14 14:55:00,100.83,101.0,100.83,100.98,22655.0,93.9637,94.1222,93.9637,94.1035,22655.0
2024-05-14 15:00:00,100.98,101.0,100.9,100.93,12176.0,94.1035,94.1222,94.029,94.0569,12176.0
2024-05-14 15:05:00,100.93,100.96,100.89,100.95,13090.0,94.0569,94.0849,94.0197,94.0756,13090.0
2024-05-14 15:10:00,100.95,101.01,100.84,100.88,24290.0,94.0756,94.1315,93.9731,94.0103,24290.0
2024-05-14 15:15:00,100.89,100.94,100.87,100.91,19072.0,94.0197,94.0663,94.001,94.0383,19072.0
2024-05-14 15:20:00,100.92,101.03,100.85,100.86,31470.0,94.0476,94.1501,93.9824,93.9917,31470.0
2024-05-14 15:25:00,100.86,100.89,100.81,100.83,9368.0,93.9917,94.0197,93.9451,93.9637,9368.0
2024-05-14 15:30:00,100.84,100.99,100.83,100.97,17541.0,93.9731,94.1129,93.9637,94.0942,17541.0
2024-05-14 15:35:00,100.97,100.97,100.83,100.94,28333.0,94.0942,94.0942,93.9637,94.0663,28333.0
2024-05-14 15:40:00,100.93,101.05,100.93,101.03,15379.0,94.0569,94.1688,94.0569,94.1501,15379.0
2024-05-14 15:45:00,101.01,101.17,100.99,101.13,39594.0,94.1315,94.2806,94.1129,94.2433,39594.0
2024-05-14 15:50:00,101.13,101.26,101.12,101.22,87422.0,94.2433,94.3645,94.234,94.3272,87422.0
2024-05-14 15:55:00,101.21,101.3,101.02,101.02,115750.0,94.3179,94.4017,94.1408,94.1408,115750.0
2024-05-15 09:30:00,102.97,103.75,102.59,103.47,56920.0,95.958,96.6849,95.6039,96.424,56920.0
2024-05-15 09:35:00,103.5,103.56,103.22,103.46,37265.0,96.4519,96.5078,96.191,96.4147,37265.0
2024-05-15 09:40:00,103.43,103.74,103.35,103.45,94364.0,96.3867,96.6756,96.3121,96.4053,94364.0
2024-05-15 09:45:00,103.43,103.82,103.43,103.47,25191.0,96.3867,96.7501,96.3867,96.424,25191.0
2024-05-15 09:50:00,103.46,103.55,103.39,103.53,27658.0,96.4147,96.4985,96.3494,96.4799,27658.0
2024-05-15 09:55:00,103.54,103.61,103.4,103.43,20172.0,96.4892,96.5544,96.3587,96.3867,20172.0
2024-05-15 10:00:00,103.43,103.45,103.09,103.18,41727.0,96.3867,96.4053,96.0698,96.1537,41727.0
2024-05-15 10:05:00,103.22,103.39,103.06,103.35,31188.0,96.191,96.3494,96.0419,96.3121,31188.0
2024-05-15 10:10:00,103.41,103.68,103.22,103.22,27918.0,96.3681,96.6197,96.191,96.191,27918.0
2024-05-15 10:15:00,103.22,103.29,103.13,103.29,32773.0,96.191,96.2562,96.1071,96.2562,32773.0
2024-05-15 10:20:00,103.24,103.5,103.23,103.5,13470.0,96.2096,96.4519,96.2003,96.4519,13470.0
2024-05-15 10:25:00,103.53,103.59,103.19,103.23,20726.0,96.4799,96.5358,96.163,96.2003,20726.0
2024-05-15 10:30:00,103.19,103.28,103.09,103.16,25114.0,96.163,96.2469,96.0698,96.1351,25114.0
2024-05-15 10:35:00,103.15,103.31,103.14,103.23,6921.0,96.1258,96.2749,96.1164,96.2003,6921.0
2024-05-15 10:40:00,103.29,103.54,103.24,103.53,15017.0,96.2562,96.4892,96.2096,96.4799,15017.0
2024-05-15 10:45:00,103.53,103.6,103.52,103.52,9029.0,96.4799,96.5451,96.4706,96.4706,9029.0
2024-05-15 10:50:00,103.54,103.55,103.23,103.23,4831.0,96.4892,96.4985,96.2003,96.2003,4831.0
2024-05-15 10:55:00,103.23,103.3,103.21,103.29,16545.0,96.2003,96.2655,96.1817,96.2562,16545.0
2024-05-15 11:00:00,103.3,103.34,103.24,103.31,18667.0,96.2655,96.3028,96.2096,96.2749,18667.0
2024-05-15 11:05:00,103.28,103.31,103.18,103.23,18106.0,96.2469,96.2749,96.1537,96.2003,18106.0
2024-05-15 11:10:00,103.19,103.21,102.96,103.21,25261.0,96.163,96.1817,95.9487,96.1817,25261.0
2024-05-15 11:15:00,103.2,103.29,103.19,103.29,16115.0,96.1724,96.2562,96.163,96.2562,16115.0
2024-05-15 11:20:00,103.28,103.29,103.19,103.24,6260.0,96.2469,96.2562,96.163,96.2096,6260.0
2024-05-15 11:25:00,103.24,103.29,103.21,103.28,14971.0,96.2096,96.2562,96.1817,96.2469,14971.0
2024-05-15 11:30:00,103.27,103.46,103.26,103.35,36673.0,96.2376,96.4147,96.2283,96.3121,36673.0
2024-05-15 11:35:00,103.37,103.37,103.13,103.22,13209.0,96.3308,96.3308,96.1071,96.191,13209.0
2024-05-15 11:40:00,103.22,103.31,103.15,103.28,21047.0,96.191,96.2749,96.1258,96.2469,21047.0
2024-05-15 11:45:00,103.29,103.55,103.29,103.55,19194.0,96.2562,96.4985,96.2562,96.4985,19194.0
2024-05-15 11:50:00,103.55,103.56,103.4,103.48,21204.0,96.4985,96.5078,96.3587,96.4333,21204.0
2024-05-15 11:55:00,103.48,103.64,103.47,103.6,46470.0,96.4333,96.5824,96.424,96.5451,46470.0
2024-05-15 12:00:00,103.6,103.64,103.46,103.64,25650.0,96.5451,96.5824,96.4147,96.5824,25650.0
2024-05-15 12:05:00,103.62,103.64,103.35,103.36,3769.0,96.5638,96.5824,96.3121,96.3215,3769.0
2024-05-15 12:10:00,103.39,103.42,103.29,103.29,4407.0,96.3494,96.3774,96.2562,96.2562,4407.0
2024-05-15 12:15:00,103.33,103.44,103.33,103.43,5228.0,96.2935,96.396,96.2935,96.3867,5228.0
2024-05-15 12:20:00,103.45,103.55,103.42,103.48,11915.0,96.4053,96.4985,96.3774,96.4333,11915.0
2024-05-15 12:25:00,103.46,103.46,103.34,103.39,23285.0,96.4147,96.4147,96.3028,96.3494,23285.0
2024-05-15 12:30:00,103.39,103.4,103.36,103.36,4376.0,96.3494,96.3587,96.3215,96.3215,4376.0
2024-05-15 12:35:00,103.37,103.49,103.35,103.45,14754.0,96.3308,96.4426,96.3121,96.4053,14754.0
2024-05-15 12:40:00,103.45,103.56,103.41,103.5,12688.0,96.4053,96.5078,96.3681,96.4519,12688.0
2024-05-15 12:45:00,103.51,103.6,103.48,103.56,16644.0,96.4612,96.5451,96.4333,96.5078,16644.0
2024-05-15 12:50:00,103.56,103.61,103.52,103.6,8307.0,96.5078,96.5544,96.4706,96.5451,8307.0
2024-05-15 12:55:00,103.6,103.69,103.6,103.69,10091.0,96.5451,96.629,96.5451,96.629,10091.0
2024-05-15 13:00:00,103.69,103.74,103.61,103.65,34661.0,96.629,96.6756,96.5544,96.5917,34661.0
2024-05-15 13:05:00,103.65,103.73,103.46,103.46,28545.0,96.5917,96.6663,96.4147,96.4147,28545.0
2024-05-15 13:10:00,103.49,103.61,103.45,103.61,8110.0,96.4426,96.5544,96.4053,96.5544,8110.0
2024-05-15 13:15:00,103.61,103.71,103.55,103.68,7133.0,96.5544,96.6476,96.4985,96.6197,7133.0
2024-05-15 13:20:00,103.69,103.73,103.66,103.67,28889.0,96.629,96.6663,96.601,96.6104,28889.0
2024-05-15 13:25:00,103.68,103.75,103.67,103.7,19119.0,96.6197,96.6849,96.6104,96.6383,19119.0
2024-05-15 13:30:00,103.7,103.75,103.69,103.74,8223.0,96.6383,96.6849,96.629,96.6756,8223.0
2024-05-15 13:35:00,103.72,103.77,103.7,103.76,10054.0,96.6569,96.7035,96.6383,96.6942,10054.0
2024-05-15 13:40:00,103.76,103.76,103.64,103.7,18908.0,96.6942,96.6942,96.5824,96.6383,18908.0
2024-05-15 13:45:00,103.71,103.75,103.64,103.75,8474.0,96.6476,96.6849,96.5824,96.6849,8474.0
2024-05-15 13:50:00,103.74,103.78,103.71,103.71,5110.0,96.6756,96.7129,96.6476,96.6476,5110.0
2024-05-15 13:55:00,103.71,103.76,103.7,103.73,8702.0,96.6476,96.6942,96.6383,96.6663,8702.0
2024-05-15 14:00:00,103.71,103.72,103.43,103.44,14409.0,96.6476,96.6569,96.3867,96.396,14409.0
2024-05-15 14:05:00,103.46,103.48,103.39,103.41,6322.0,96.4147,96.4333,96.3494,96.3681,6322.0
2024-05-15 14:10:00,103.39,103.65,103.39,103.65,26206.0,96.3494,96.5917,96.3494,96.5917,26206.0
2024-05-15 14:15:00,103.64,103.77,103.64,103.77,7171.0,96.5824,96.7035,96.5824,96.7035,7171.0
2024-05-15 14:20:00,103.78,103.84,103.75,103.8,9686.0,96.7129,96.7688,96.6849,96.7315,9686.0
2024-05-15 14:25:00,103.8,103.84,103.7,103.71,9158.0,96.7315,96.7688,96.6383,96.6476,9158.0
2024-05-15 14:30:00,103.71,103.77,103.7,103.7,27192.0,96.6476,96.7035,96.6383,96.6383,27192.0
2024-05-15 14:35:00,103.68,103.68,103.53,103.6,12637.0,96.6197,96.6197,96.4799,96.5451,12637.0
2024-05-15 14:40:00,103.59,103.61,103.56,103.6,3682.0,96.5358,96.5544,96.5078,96.5451,3682.0
2024-05-15 14:45:00,103.58,103.6,103.48,103.52,6105.0,96.5265,96.5451,96.4333,96.4706,6105.0
2024-05-15 14:50:00,103.52,103.59,103.5,103.56,5359.0,96.4706,96.5358,96.4519,96.5078,5359.0
2024-05-15 14:55:00,103.6,103.61,103.55,103.57,8948.0,96.5451,96.5544,96.4985,96.5172,8948.0
2024-05-15 15:00:00,103.56,103.58,103.5,103.52,7810.0,96.5078,96.5265,96.4519,96.4706,7810.0
2024-05-15 15:05:00,103.52,103.57,103.51,103.56,14190.0,96.4706,96.5172,96.4612,96.5078,14190.0
2024-05-15 15:10:00,103.55,103.57,103.31,103.47,36844.0,96.4985,96.5172,96.2749,96.424,36844.0
2024-05-15 15:15:00,103.47,103.52,103.46,103.48,20935.0,96.424,96.4706,96.4147,96.4333,20935.0
2024-05-15 15:20:00,103.48,103.58,103.46,103.58,23368.0,96.4333,96.5265,96.4147,96.5265,23368.0
2024-05-15 15:25:00,103.57,103.62,103.52,103.52,20809.0,96.5172,96.5638,96.4706,96.4706,20809.0
2024-05-15 15:30:00,103.52,103.59,103.51,103.53,31410.0,96.4706,96.5358,96.4612,96.4799,31410.0
2024-05-15 15:35:00,103.53,103.6,103.48,103.59,26855.0,96.4799,96.5451,96.4333,96.5358,26855.0
2024-05-15 15:40:00,103.6,103.8,103.59,103.77,35744.0,96.5451,96.7315,96.5358,96.7035,35744.0
2024-05-15 15:45:00,103.78,103.83,103.74,103.75,53276.0,96.7129,96.7595,96.6756,96.6849,53276.0
2024-05-15 15:50:00,103.75,103.8,103.62,103.73,72261.0,96.6849,96.7315,96.5638,96.6663,72261.0
2024-05-15 15:55:00,103.72,103.72,103.46,103.53,196507.0,96.6569,96.6569,96.4147,96.4799,196507.0
2024-05-16 09:30:00,102.75,103.38,102.74,103.09,62553.0,95.753,96.3401,95.7437,96.0698,62553.0
2024-05-16 09:35:00,103.08,103.25,102.96,103.0,19478.0,96.0605,96.219,95.9487,95.986,19478.0
2024-05-16 09:40:00,102.97,103.46,102.96,103.39,34493.0,95.958,96.4147,95.9487,96.3494,34493.0
2024-05-16 09:45:00,103.39,103.68,103.31,103.64,15959.0,96.3494,96.6197,96.2749,96.5824,15959.0
2024-05-16 09:50:00,103.65,103.69,103.33,103.63,21619.0,96.5917,96.629,96.2935,96.5731,21619.0
2024-05-16 09:55:00,103.57,103.64,103.42,103.63,16091.0,96.5172,96.5824,96.3774,96.5731,16091.0
2024-05-16 10:00:00,103.56,103.78,103.56,103.78,8648.0,96.5078,96.7129,96.5078,96.7129,8648.0
2024-05-16 10:05:00,103.72,103.99,103.68,103.78,22393.0,96.6569,96.9086,96.6197,96.7129,22393.0
2024-05-16 10:10:00,103.78,104.09,103.77,104.09,11098.0,96.7129,97.0018,96.7035,97.0018,11098.0
2024-05-16 10:15:00,104.09,104.17,104.0,104.06,16078.0,97.0018,97.0763,96.9179,96.9738,16078.0
2024-05-16 10:20:00,104.02,104.14,103.99,104.04,12251.0,96.9365,97.0483,96.9086,96.9552,12251.0
2024-05-16 10:25:00,104.1,104.24,104.07,104.21,19220.0,97.0111,97.1415,96.9831,97.1136,19220.0
2024-05-16 10:30:00,104.2,104.25,104.12,104.18,20494.0,97.1043,97.1509,97.0297,97.0856,20494.0
2024-05-16 10:35:00,104.16,104.2,104.07,104.17,14985.0,97.067,97.1043,96.9831,97.0763,14985.0
2024-05-16 10:40:00,104.12,104.18,104.06,104.16,19533.0,97.0297,97.0856,96.9738,97.067,19533.0
2024-05-16 10:45:00,104.16,104.23,104.04,104.13,16491.0,97.067,97.1322,96.9552,97.039,16491.0
2024-05-16 10:50:00,104.11,104.13,103.96,104.0,12922.0,97.0204,97.039,96.8806,96.9179,12922.0
2024-05-16 10:55:00,104.02,104.15,103.94,104.15,15407.0,96.9365,97.0577,96.862,97.0577,15407.0
2024-05-16 11:00:00,104.15,104.22,104.12,104.22,18284.0,97.0577,97.1229,97.0297,97.1229,18284.0
2024-05-16 11:05:00,104.21,104.22,104.12,104.17,17668.0,97.1136,97.1229,97.0297,97.0763,17668.0
2024-05-16 11:10:00,104.17,104.27,104.16,104.27,17081.0,97.0763,97.1695,97.067,97.1695,17081.0
2024-05-16 11:15:00,104.27,104.32,104.18,104.22,16608.0,97.1695,97.2161,97.0856,97.1229,16608.0
2024-05-16 11:20:00,104.2,104.21,104.16,104.17,10686.0,97.1043,97.1136,97.067,97.0763,10686.0
2024-05-16 11:25:00,104.17,104.35,104.16,104.32,57232.0,97.0763,97.244,97.067,97.2161,57232.0
2024-05-16 11:30:00,104.3,104.51,104.29,104.48,9870.0,97.1975,97.3931,97.1881,97.3652,9870.0
2024-05-16 11:35:00,104.51,104.51,104.1,104.11,38129.0,97.3931,97.3931,97.0111,97.0204,38129.0
2024-05-16 11:40:00,104.12,104.34,104.11,104.28,15409.0,97.0297,97.2347,97.0204,97.1788,15409.0
2024-05-16 11:45:00,104.28,104.31,104.24,104.31,8365.0,97.1788,97.2068,97.1415,97.2068,8365.0
2024-05-16 11:50:00,104.32,104.55,104.32,104.55,12490.0,97.2161,97.4304,97.2161,97.4304,12490.0
2024-05-16 11:55:00,104.56,104.58,104.44,104.52,12468.0,97.4397,97.4584,97.3279,97.4025,12468.0
2024-05-16 12:00:00,104.52,104.54,104.47,104.52,7861.0,97.4025,97.4211,97.3559,97.4025,7861.0
2024-05-16 12:05:00,104.52,104.53,104.48,104.52,15334.0,97.4025,97.4118,97.3652,97.4025,15334.0
2024-05-16 12:10:00,104.53,104.58,104.51,104.56,10252.0,97.4118,97.4584,97.3931,97.4397,10252.0
2024-05-16 12:15:00,104.56,104.59,104.44,104.45,16263.0,97.4397,97.4677,97.3279,97.3372,16263.0
2024-05-16 12:20:00,104.45,104.5,104.42,104.49,8392.0,97.3372,97.3838,97.3093,97.3745,8392.0
2024-05-16 12:25:00,104.47,104.54,104.47,104.5,5082.0,97.3559,97.4211,97.3559,97.3838,5082.0
2024-05-16 12:30:00,104.51,104.51,104.39,104.4,10081.0,97.3931,97.3931,97.2813,97.2906,10081.0
2024-05-16 12:35:00,104.4,104.4,104.23,104.3,8891.0,97.2906,97.2906,97.1322,97.1975,8891.0
2024-05-16 12:40:00,104.29,104.41,104.26,104.41,10387.0,97.1881,97.3,97.1602,97.3,10387.0
2024-05-16 12:45:00,104.41,104.51,104.37,104.48,9253.0,97.3,97.3931,97.2627,97.3652,9253.0
2024-05-16 12:50:00,104.48,104.51,104.38,104.41,10381.0,97.3652,97.3931,97.272,97.3,10381.0
2024-05-16 12:55:00,104.41,104.46,104.36,104.45,14278.0,97.3,97.3466,97.2534,97.3372,14278.0
2024-05-16 13:00:00,104.46,104.5,104.4,104.46,9244.0,97.3466,97.3838,97.2906,97.3466,9244.0
2024-05-16 13:05:00,104.46,104.51,104.41,104.41,9691.0,97.3466,97.3931,97.3,97.3,9691.0
2024-05-16 13:10:00,104.41,104.43,104.38,104.41,6829.0,97.3,97.3186,97.272,97.3,6829.0
2024-05-16 13:15:00,104.42,104.43,104.32,104.36,15788.0,97.3093,97.3186,97.2161,97.2534,15788.0
2024-05-16 13:20:00,104.36,104.36,104.2,104.24,8261.0,97.2534,97.2534,97.1043,97.1415,8261.0
2024-05-16 13:25:00,104.22,104.4,104.22,104.32,9844.0,97.1229,97.2906,97.1229,97.2161,9844.0
2024-05-16 13:30:00,104.33,104.36,104.29,104.33,6594.0,97.2254,97.2534,97.1881,97.2254,6594.0
2024-05-16 13:35:00,104.3,104.31,104.24,104.25,5134.0,97.1975,97.2068,97.1415,97.1509,5134.0
2024-05-16 13:40:00,104.25,104.28,104.19,104.27,14949.0,97.1509,97.1788,97.0949,97.1695,14949.0
2024-05-16 13:45:00,104.26,104.31,104.24,104.29,7121.0,97.1602,97.2068,97.1415,97.1881,7121.0
2024-05-16 13:50:00,104.3,104.35,104.28,104.34,4989.0,97.1975,97.244,97.1788,97.2347,4989.0
2024-05-16 13:55:00,104.34,104.39,104.3,104.39,10388.0,97.2347,97.2813,97.1975,97.2813,10388.0
2024-05-16 14:00:00,104.41,104.45,104.38,104.42,11332.0,97.3,97.3372,97.272,97.3093,11332.0
2024-05-16 14:05:00,104.42,104.43,104.33,104.35,8819.0,97.3093,97.3186,97.2254,97.244,8819.0
2024-05-16 14:10:00,104.35,104.41,104.26,104.35,29394.0,97.244,97.3,97.1602,97.244,29394.0
2024-05-16 14:15:00,104.36,104.45,104.35,104.43,7416.0,97.2534,97.3372,97.244,97.3186,7416.0
2024-05-16 14:20:00,104.44,104.47,104.41,104.46,7005.0,97.3279,97.3559,97.3,97.3466,7005.0
2024-05-16 14:25:00,104.46,104.48,104.39,104.48,9746.0,97.3466,97.3652,97.2813,97.3652,9746.0
2024-05-16 14:30:00,104.49,104.49,104.35,104.35,7577.0,97.3745,97.3745,97.244,97.244,7577.0
2024-05-16 14:35:00,104.36,104.39,104.31,104.31,6948.0,97.2534,97.2813,97.2068,97.2068,6948.0
2024-05-16 14:40:00,104.33,104.36,104.22,104.23,11760.0,97.2254,97.2534,97.1229,97.1322,11760.0
2024-05-16 14:45:00,104.24,104.29,104.23,104.28,8692.0,97.1415,97.1881,97.1322,97.1788,8692.0
2024-05-16 14:50:00,104.29,104.37,104.28,104.35,15455.0,97.1881,97.2627,97.1788,97.244,15455.0
2024-05-16 14:55:00,104.35,104.43,104.35,104.4,11196.0,97.244,97.3186,97.244,97.2906,11196.0
2024-05-16 15:00:00,104.4,104.4,104.2,104.22,12679.0,97.2906,97.2906,97.1043,97.1229,12679.0
2024-05-16 15:05:00,104.22,104.25,104.2,104.24,10277.0,97.1229,97.1509,97.1043,97.1415,10277.0
2024-05-16 15:10:00,104.24,104.25,104.02,104.04,17696.0,97.1415,97.1509,96.9365,96.9552,17696.0
2024-05-16 15:15:00,104.04,104.09,103.99,104.08,18176.0,96.9552,97.0018,96.9086,96.9924,18176.0
2024-05-16 15:20:00,104.09,104.15,104.08,104.08,17933.0,97.0018,97.0577,96.9924,96.9924,17933.0
2024-05-16 15:25:00,104.08,104.09,104.0,104.03,14114.0,96.9924,97.0018,96.9179,96.9458,14114.0
2024-05-16 15:30:00,104.02,104.09,103.98,104.01,23372.0,96.9365,97.0018,96.8992,96.9272,23372.0
2024-05-16 15:35:00,103.95,103.99,103.83,103.88,19452.0,96.8713,96.9086,96.7595,96.8061,19452.0
2024-05-16 15:40:00,103.88,103.96,103.87,103.93,17975.0,96.8061,96.8806,96.7967,96.8526,17975.0
2024-05-16 15:45:00,103.95,104.21,103.92,104.15,43212.0,96.8713,97.1136,96.8433,97.0577,43212.0
2024-05-16 15:50:00,104.15,104.19,104.07,104.15,77847.0,97.0577,97.0949,96.9831,97.0577,77847.0
2024-05-16 15:55:00,104.16,104.26,103.97,104.02,188034.0,97.067,97.1602,96.8899,96.9365,188034.0
2024-05-17 09:30:00,104.42,104.42,103.33,103.39,71262.0,97.3093,97.3093,96.2935,96.3494,71262.0
2024-05-17 09:35:00,103.49,103.74,103.28,103.29,10144.0,96.4426,96.6756,96.2469,96.2562,10144.0
2024-05-17 09:40:00,103.28,103.42,103.04,103.37,20246.0,96.2469,96.3774,96.0233,96.3308,20246.0
2024-05-17 09:45:00,103.25,103.46,103.1,103.46,12439.0,96.219,96.4147,96.0792,96.4147,12439.0
2024-05-17 09:50:00,103.46,103.55,103.34,103.53,10334.0,96.4147,96.4985,96.3028,96.4799,10334.0
2024-05-17 09:55:00,103.43,103.62,103.26,103.31,13456.0,96.3867,96.5638,96.2283,96.2749,13456.0
2024-05-17 10:00:00,103.33,103.34,103.15,103.28,15983.0,96.2935,96.3028,96.1258,96.2469,15983.0
2024-05-17 10:05:00,103.31,103.8,103.27,103.62,14245.0,96.2749,96.7315,96.2376,96.5638,14245.0
2024-05-17 10:10:00,103.63,103.86,103.53,103.71,12884.0,96.5731,96.7874,96.4799,96.6476,12884.0
2024-05-17 10:15:00,103.73,103.73,103.39,103.39,9457.0,96.6663,96.6663,96.3494,96.3494,9457.0
2024-05-17 10:20:00,103.4,103.44,103.31,103.44,11169.0,96.3587,96.396,96.2749,96.396,11169.0
2024-05-17 10:25:00,103.39,103.39,103.25,103.37,10371.0,96.3494,96.3494,96.219,96.3308,10371.0
2024-05-17 10:30:00,103.32,103.33,103.07,103.2,24341.0,96.2842,96.2935,96.0512,96.1724,24341.0
2024-05-17 10:35:00,103.15,103.21,103.1,103.1,10692.0,96.1258,96.1817,96.0792,96.0792,10692.0
2024-05-17 10:40:00,103.08,103.1,102.92,102.99,17693.0,96.0605,96.0792,95.9114,95.9767,17693.0
2024-05-17 10:45:00,103.02,103.15,103.0,103.04,12450.0,96.0046,96.1258,95.986,96.0233,12450.0
2024-05-17 10:50:00,103.09,103.13,103.02,103.05,17267.0,96.0698,96.1071,96.0046,96.0326,17267.0
2024-05-17 10:55:00,103.07,103.41,103.06,103.35,9256.0,96.0512,96.3681,96.0419,96.3121,9256.0
2024-05-17 11:00:00,103.39,103.43,103.21,103.24,13620.0,96.3494,96.3867,96.1817,96.2096,13620.0
2024-05-17 11:05:00,103.22,103.37,103.22,103.32,11624.0,96.191,96.3308,96.191,96.2842,11624.0
2024-05-17 11:10:00,103.32,103.4,103.24,103.28,8875.0,96.2842,96.3587,96.2096,96.2469,8875.0
2024-05-17 11:15:00,103.28,103.3,103.19,103.2,10830.0,96.2469,96.2655,96.163,96.1724,10830.0
2024-05-17 11:20:00,103.19,103.21,103.0,103.17,28518.0,96.163,96.1817,95.986,96.1444,28518.0
2024-05-17 11:25:00,103.18,103.24,103.16,103.19,11786.0,96.1537,96.2096,96.1351,96.163,11786.0
2024-05-17 11:30:00,103.21,103.21,103.07,103.17,21991.0,96.1817,96.1817,96.0512,96.1444,21991.0
2024-05-17 11:35:00,103.17,103.28,103.15,103.26,16653.0,96.1444,96.2469,96.1258,96.2283,16653.0
2024-05-17 11:40:00,103.26,103.41,103.25,103.39,10350.0,96.2283,96.3681,96.219,96.3494,10350.0
2024-05-17 11:45:00,103.41,103.48,103.41,103.48,7306.0,96.3681,96.4333,96.3681,96.4333,7306.0
2024-05-17 11:50:00,103.48,103.5,103.35,103.35,13231.0,96.4333,96.4519,96.3121,96.3121,13231.0
2024-05-17 11:55:00,103.36,103.38,103.33,103.33,6809.0,96.3215,96.3401,96.2935,96.2935,6809.0
2024-05-17 12:00:00,103.33,103.34,103.22,103.22,11846.0,96.2935,96.3028,96.191,96.191,11846.0
2024-05-17 12:05:00,103.22,103.22,103.13,103.18,11699.0,96.191,96.191,96.1071,96.1537,11699.0
2024-05-17 12:10:00,103.18,103.38,103.14,103.38,17923.0,96.1537,96.3401,96.1164,96.3401,17923.0
2024-05-17 12:15:00,103.39,103.57,103.39,103.57,14463.0,96.3494,96.5172,96.3494,96.5172,14463.0
2024-05-17 12:20:00,103.57,103.57,103.27,103.31,18735.0,96.5172,96.5172,96.2376,96.2749,18735.0
2024-05-17 12:25:00,103.29,103.36,103.24,103.34,14279.0,96.2562,96.3215,96.2096,96.3028,14279.0
2024-05-17 12:30:00,103.32,103.43,103.31,103.4,18157.0,96.2842,96.3867,96.2749,96.3587,18157.0
2024-05-17 12:35:00,103.42,103.49,103.39,103.48,10329.0,96.3774,96.4426,96.3494,96.4333,10329.0
2024-05-17 12:40:00,103.48,103.5,103.27,103.27,35561.0,96.4333,96.4519,96.2376,96.2376,35561.0
2024-05-17 12:45:00,103.27,103.49,103.25,103.45,14071.0,96.2376,96.4426,96.219,96.4053,14071.0
2024-05-17 12:50:00,103.46,103.49,103.42,103.48,10444.0,96.4147,96.4426,96.3774,96.4333,10444.0
2024-05-17 12:55:00,103.48,103.52,103.43,103.45,8134.0,96.4333,96.4706,96.3867,96.4053,8134.0
2024-05-17 13:00:00,103.45,103.48,103.37,103.38,9508.0,96.4053,96.4333,96.3308,96.3401,9508.0
2024-05-17 13:05:00,103.38,103.42,103.33,103.34,15226.0,96.3401,96.3774,96.2935,96.3028,15226.0
2024-05-17 13:10:00,103.34,103.37,103.22,103.37,13619.0,96.3028,96.3308,96.191,96.3308,13619.0
2024-05-17 13:15:00,103.36,103.37,103.15,103.15,13084.0,96.3215,96.3308,96.1258,96.1258,13084.0
2024-05-17 13:20:00,103.17,103.19,103.12,103.16,13307.0,96.1444,96.163,96.0978,96.1351,13307.0
2024-05-17 13:25:00,103.14,103.19,103.04,103.18,11453.0,96.1164,96.163,96.0233,96.1537,11453.0
2024-05-17 13:30:00,103.2,103.22,103.16,103.18,10184.0,96.1724,96.191,96.1351,96.1537,10184.0
2024-05-17 13:35:00,103.18,103.27,103.15,103.27,14423.0,96.1537,96.2376,96.1258,96.2376,14423.0
2024-05-17 13:40:00,103.29,103.35,103.28,103.34,7098.0,96.2562,96.3121,96.2469,96.3028,7098.0
2024-05-17 13:45:00,103.33,103.41,103.26,103.26,16637.0,96.2935,96.3681,96.2283,96.2283,16637.0
2024-05-17 13:50:00,103.29,103.3,103.11,103.16,8870.0,96.2562,96.2655,96.0885,96.1351,8870.0
2024-05-17 13:55:00,103.17,103.23,103.15,103.17,6319.0,96.1444,96.2003,96.1258,96.1444,6319.0
2024-05-17 14:00:00,103.18,103.18,103.08,103.09,5492.0,96.1537,96.1537,96.0605,96.0698,5492.0
2024-05-17 14:05:00,103.11,103.22,103.1,103.2,9790.0,96.0885,96.191,96.0792,96.1724,9790.0
2024-05-17 14:10:00,103.21,103.23,103.08,103.12,11325.0,96.1817,96.2003,96.0605,96.0978,11325.0
2024-05-17 14:15:00,103.1,103.12,102.85,102.87,19084.0,96.0792,96.0978,95.8462,95.8648,19084.0
2024-05-17 14:20:00,102.87,102.87,102.65,102.81,42734.0,95.8648,95.8648,95.6598,95.8089,42734.0
2024-05-17 14:25:00,102.82,102.86,102.71,102.79,12178.0,95.8182,95.8555,95.7157,95.7903,12178.0
2024-05-17 14:30:00,102.83,102.93,102.83,102.91,7510.0,95.8276,95.9207,95.8276,95.9021,7510.0
2024-05-17 14:35:00,102.91,102.91,102.81,102.88,14821.0,95.9021,95.9021,95.8089,95.8741,14821.0
2024-05-17 14:40:00,102.88,102.97,102.86,102.91,11664.0,95.8741,95.958,95.8555,95.9021,11664.0
2024-05-17 14:45:00,102.91,102.96,102.86,102.94,19857.0,95.9021,95.9487,95.8555,95.9301,19857.0
2024-05-17 14:50:00,102.94,102.95,102.81,102.84,13557.0,95.9301,95.9394,95.8089,95.8369,13557.0
2024-05-17 14:55:00,102.84,102.94,102.83,102.88,13367.0,95.8369,95.9301,95.8276,95.8741,13367.0
2024-05-17 15:00:00,102.88,102.92,102.81,102.84,15138.0,95.8741,95.9114,95.8089,95.8369,15138.0
2024-05-17 15:05:00,102.85,102.91,102.79,102.83,16906.0,95.8462,95.9021,95.7903,95.8276,16906.0
2024-05-17 15:10:00,102.82,102.88,102.82,102.87,13300.0,95.8182,95.8741,95.8182,95.8648,13300.0
2024-05-17 15:15:00,102.86,102.96,102.86,102.95,13762.0,95.8555,95.9487,95.8555,95.9394,13762.0
2024-05-17 15:20:00,102.96,103.04,102.93,103.01,19045.0,95.9487,96.0233,95.9207,95.9953,19045.0
2024-05-17 15:25:00,103.03,103.03,102.92,102.94,10268.0,96.0139,96.0139,95.9114,95.9301,10268.0
2024-05-17 15:30:00,102.94,102.96,102.85,102.93,13372.0,95.9301,95.9487,95.8462,95.9207,13372.0
2024-05-17 15:35:00,102.94,102.94,102.82,102.85,27005.0,95.9301,95.9301,95.8182,95.8462,27005.0
2024-05-17 15:40:00,102.85,102.86,102.57,102.57,28657.0,95.8462,95.8555,95.5853,95.5853,28657.0
2024-05-17 15:45:00,102.57,102.57,102.39,102.52,42441.0,95.5853,95.5853,95.4175,95.5387,42441.0
2024-05-17 15:50:00,102.48,102.95,102.42,102.9,74827.0,95.5014,95.9394,95.4455,95.8928,74827.0
2024-05-17 15:55:00,102.89,102.9,102.68,102.89,191068.0,95.8835,95.8928,95.6878,95.8835,191068.0
2024-05-20 09:30:00,102.3,102.6,101.27,101.39,39692.0,95.3336,95.6132,94.3738,94.4856,39692.0
2024-05-20 09:35:00,101.46,101.58,100.88,101.09,15096.0,94.5508,94.6627,94.0103,94.206,15096.0
2024-05-20 09:40:00,101.19,101.34,100.93,101.02,9886.0,94.2992,94.439,94.0569,94.1408,9886.0
2024-05-20 09:45:00,101.06,101.65,101.02,101.65,25081.0,94.1781,94.7279,94.1408,94.7279,25081.0
2024-05-20 09:50:00,101.68,102.02,101.63,102.02,9534.0,94.7559,95.0727,94.7093,95.0727,9534.0
2024-05-20 09:55:00,102.01,102.18,101.95,101.95,8361.0,95.0634,95.2218,95.0075,95.0075,8361.0
2024-05-20 10:00:00,101.95,101.97,101.69,101.76,10314.0,95.0075,95.0261,94.7652,94.8304,10314.0
2024-05-20 10:05:00,101.75,101.76,101.54,101.69,9419.0,94.8211,94.8304,94.6254,94.7652,9419.0
2024-05-20 10:10:00,101.65,101.82,101.53,101.79,7682.0,94.7279,94.8863,94.6161,94.8584,7682.0
2024-05-20 10:15:00,101.72,101.73,101.6,101.63,3698.0,94.7931,94.8025,94.6813,94.7093,3698.0
2024-05-20 10:20:00,101.65,101.8,101.43,101.52,30296.0,94.7279,94.8677,94.5229,94.6068,30296.0
2024-05-20 10:25:00,101.46,101.59,101.43,101.51,14888.0,94.5508,94.672,94.5229,94.5974,14888.0
2024-05-20 10:30:00,101.54,101.54,101.32,101.4,6224.0,94.6254,94.6254,94.4204,94.4949,6224.0
2024-05-20 10:35:00,101.39,101.44,101.11,101.12,8482.0,94.4856,94.5322,94.2247,94.234,8482.0
2024-05-20 10:40:00,101.1,101.3,100.94,101.29,17031.0,94.2154,94.4017,94.0663,94.3924,17031.0
2024-05-20 10:45:00,101.31,101.37,101.26,101.27,7009.0,94.4111,94.467,94.3645,94.3738,7009.0
2024-05-20 10:50:00,101.26,101.31,101.1,101.18,16531.0,94.3645,94.4111,94.2154,94.2899,16531.0
2024-05-20 10:55:00,101.17,101.31,101.15,101.3,9400.0,94.2806,94.4111,94.262,94.4017,9400.0
2024-05-20 11:00:00,101.29,101.56,101.29,101.51,7751.0,94.3924,94.644,94.3924,94.5974,7751.0
2024-05-20 11:05:00,101.47,101.5,101.3,101.3,14140.0,94.5602,94.5881,94.4017,94.4017,14140.0
2024-05-20 11:10:00,101.27,101.39,101.23,101.35,8422.0,94.3738,94.4856,94.3365,94.4483,8422.0
2024-05-20 11:15:00,101.36,101.41,101.27,101.27,11227.0,94.4577,94.5043,94.3738,94.3738,11227.0
2024-05-20 11:20:00,101.3,101.36,101.24,101.25,8536.0,94.4017,94.4577,94.3458,94.3551,8536.0
2024-05-20 11:25:00,101.25,101.31,101.24,101.3,7105.0,94.3551,94.4111,94.3458,94.4017,7105.0
2024-05-20 11:30:00,101.26,101.31,101.23,101.29,15963.0,94.3645,94.4111,94.3365,94.3924,15963.0
2024-05-20 11:35:00,101.3,101.33,101.22,101.33,9057.0,94.4017,94.4297,94.3272,94.4297,9057.0
2024-05-20 11:40:00,101.31,101.32,101.22,101.26,9620.0,94.4111,94.4204,94.3272,94.3645,9620.0
2024-05-20 11:45:00,101.26,101.26,101.17,101.19,9583.0,94.3645,94.3645,94.2806,94.2992,9583.0
2024-05-20 11:50:00,101.19,101.36,101.19,101.36,8780.0,94.2992,94.4577,94.2992,94.4577,8780.0
2024-05-20 11:55:00,101.38,101.43,101.35,101.41,6208.0,94.4763,94.5229,94.4483,94.5043,6208.0
2024-05-20 12:00:00,101.41,101.48,101.22,101.23,8780.0,94.5043,94.5695,94.3272,94.3365,8780.0
2024-05-20 12:05:00,101.25,101.25,101.18,101.21,16177.0,94.3551,94.3551,94.2899,94.3179,16177.0
2024-05-20 12:10:00,101.21,101.23,101.12,101.23,11112.0,94.3179,94.3365,94.234,94.3365,11112.0
2024-05-20 12:15:00,101.24,101.34,101.24,101.33,6284.0,94.3458,94.439,94.3458,94.4297,6284.0
2024-05-20 12:20:00,101.34,101.39,101.32,101.39,7286.0,94.439,94.4856,94.4204,94.4856,7286.0
2024-05-20 12:25:00,101.39,101.49,101.37,101.49,12618.0,94.4856,94.5788,94.467,94.5788,12618.0
2024-05-20 12:30:00,101.5,101.58,101.46,101.5,8599.0,94.5881,94.6627,94.5508,94.5881,8599.0
2024-05-20 12:35:00,101.5,101.5,101.4,101.41,6593.0,94.5881,94.5881,94.4949,94.5043,6593.0
2024-05-20 12:40:00,101.4,101.55,101.4,101.42,8166.0,94.4949,94.6347,94.4949,94.5136,8166.0
2024-05-20 12:45:00,101.42,101.42,101.24,101.25,5087.0,94.5136,94.5136,94.3458,94.3551,5087.0
2024-05-20 12:50:00,101.23,101.3,101.2,101.3,8609.0,94.3365,94.4017,94.3086,94.4017,8609.0
2024-05-20 12:55:00,101.3,101.33,101.19,101.28,12641.0,94.4017,94.4297,94.2992,94.3831,12641.0
2024-05-20 13:00:00,101.27,101.3,101.22,101.25,4227.0,94.3738,94.4017,94.3272,94.3551,4227.0
2024-05-20 13:05:00,101.25,101.25,101.16,101.2,17212.0,94.3551,94.3551,94.2713,94.3086,17212.0
2024-05-20 13:10:00,101.2,101.28,101.19,101.23,6678.0,94.3086,94.3831,94.2992,94.3365,6678.0
2024-05-20 13:15:00,101.25,101.27,101.24,101.27,3436.0,94.3551,94.3738,94.3458,94.3738,3436.0
2024-05-20 13:20:00,101.27,101.4,101.24,101.36,9294.0,94.3738,94.4949,94.3458,94.4577,9294.0
2024-05-20 13:25:00,101.36,101.38,101.21,101.24,15763.0,94.4577,94.4763,94.3179,94.3458,15763.0
2024-05-20 13:30:00,101.2,101.2,101.11,101.17,5921.0,94.3086,94.3086,94.2247,94.2806,5921.0
2024-05-20 13:35:00,101.17,101.22,101.17,101.22,6074.0,94.2806,94.3272,94.2806,94.3272,6074.0
2024-05-20 13:40:00,101.22,101.34,101.22,101.33,8376.0,94.3272,94.439,94.3272,94.4297,8376.0
2024-05-20 13:45:00,101.34,101.37,101.29,101.3,5057.0,94.439,94.467,94.3924,94.4017,5057.0
2024-05-20 13:50:00,101.27,101.45,101.27,101.45,8165.0,94.3738,94.5415,94.3738,94.5415,8165.0
2024-05-20 13:55:00,101.44,101.48,101.35,101.35,8296.0,94.5322,94.5695,94.4483,94.4483,8296.0
2024-05-20 14:00:00,101.37,101.37,101.3,101.37,4842.0,94.467,94.467,94.4017,94.467,4842.0
2024-05-20 14:05:00,101.36,101.38,101.12,101.2,26796.0,94.4577,94.4763,94.234,94.3086,26796.0
2024-05-20 14:10:00,101.2,101.27,101.18,101.27,5152.0,94.3086,94.3738,94.2899,94.3738,5152.0
2024-05-20 14:15:00,101.28,101.28,101.21,101.26,5153.0,94.3831,94.3831,94.3179,94.3645,5153.0
2024-05-20 14:20:00,101.26,101.34,101.25,101.33,5643.0,94.3645,94.439,94.3551,94.4297,5643.0
2024-05-20 14:25:00,101.34,101.39,101.34,101.36,5308.0,94.439,94.4856,94.439,94.4577,5308.0
2024-05-20 14:30:00,101.36,101.36,101.19,101.2,5931.0,94.4577,94.4577,94.2992,94.3086,5931.0
2024-05-20 14:35:00,101.2,101.23,101.16,101.16,16008.0,94.3086,94.3365,94.2713,94.2713,16008.0
2024-05-20 14:40:00,101.17,101.21,101.12,101.14,16760.0,94.2806,94.3179,94.234,94.2526,16760.0
2024-05-20 14:45:00,101.16,101.16,101.02,101.03,10195.0,94.2713,94.2713,94.1408,94.1501,10195.0
2024-05-20 14:50:00,101.03,101.06,100.95,100.99,6565.0,94.1501,94.1781,94.0756,94.1129,6565.0
2024-05-20 14:55:00,100.99,101.02,100.96,101.0,7464.0,94.1129,94.1408,94.0849,94.1222,7464.0
2024-05-20 15:00:00,100.97,101.08,100.96,101.05,6443.0,94.0942,94.1967,94.0849,94.1688,6443.0
2024-05-20 15:05:00,101.05,101.05,100.97,100.99,5395.0,94.1688,94.1688,94.0942,94.1129,5395.0
2024-05-20 15:10:00,100.99,101.07,100.99,101.02,7690.0,94.1129,94.1874,94.1129,94.1408,7690.0
2024-05-20 15:15:00,101.03,101.09,100.95,100.98,6902.0,94.1501,94.206,94.0756,94.1035,6902.0
2024-05-20 15:20:00,100.96,100.96,100.84,100.84,14063.0,94.0849,94.0849,93.9731,93.9731,14063.0
2024-05-20 15:25:00,100.83,100.95,100.83,100.95,8555.0,93.9637,94.0756,93.9637,94.0756,8555.0
2024-05-20 15:30:00,100.94,100.94,100.76,100.78,14320.0,94.0663,94.0663,93.8985,93.9172,14320.0
2024-05-20 15:35:00,100.79,100.8,100.71,100.79,19240.0,93.9265,93.9358,93.8519,93.9265,19240.0
2024-05-20 15:40:00,100.79,100.83,100.57,100.62,19416.0,93.9265,93.9637,93.7215,93.768,19416.0
2024-05-20 15:45:00,100.61,100.62,100.52,100.53,29707.0,93.7587,93.768,93.6749,93.6842,29707.0
2024-05-20 15:50:00,100.54,100.61,100.44,100.61,50961.0,93.6935,93.7587,93.6003,93.7587,50961.0
2024-05-20 15:55:00,100.61,100.68,100.51,100.61,134374.0,93.7587,93.824,93.6655,93.7587,134374.0
2024-05-21 09:30:00,100.47,100.53,100.18,100.38,24620.0,93.6283,93.6842,93.358,93.5444,24620.0
2024-05-21 09:35:00,100.38,100.38,100.01,100.16,11723.0,93.5444,93.5444,93.1996,93.3394,11723.0
2024-05-21 09:40:00,100.16,100.54,100.12,100.53,12144.0,93.3394,93.6935,93.3021,93.6842,12144.0
2024-05-21 09:45:00,100.52,100.74,100.52,100.59,6885.0,93.6749,93.8799,93.6749,93.7401,6885.0
2024-05-21 09:50:00,100.61,100.64,100.25,100.31,5023.0,93.7587,93.7867,93.4232,93.4792,5023.0
2024-05-21 09:55:00,100.27,100.35,100.21,100.27,16941.0,93.4419,93.5164,93.386,93.4419,16941.0
2024-05-21 10:00:00,100.27,100.39,100.19,100.29,12701.0,93.4419,93.5537,93.3673,93.4605,12701.0
2024-05-21 10:05:00,100.32,100.42,100.29,100.29,12249.0,93.4885,93.5817,93.4605,93.4605,12249.0
2024-05-21 10:10:00,100.33,100.56,100.32,100.47,11358.0,93.4978,93.7121,93.4885,93.6283,11358.0
2024-05-21 10:15:00,100.46,100.47,100.4,100.43,5377.0,93.6189,93.6283,93.563,93.591,5377.0
2024-05-21 10:20:00,100.4,100.47,100.35,100.39,9186.0,93.563,93.6283,93.5164,93.5537,9186.0
2024-05-21 10:25:00,100.42,100.45,100.33,100.35,3671.0,93.5817,93.6096,93.4978,93.5164,3671.0
2024-05-21 10:30:00,100.35,100.36,100.08,100.11,7407.0,93.5164,93.5258,93.2648,93.2928,7407.0
2024-05-21 10:35:00,100.1,100.24,99.92,100.21,27376.0,93.2835,93.4139,93.1157,93.386,27376.0
2024-05-21 10:40:00,100.21,100.27,100.14,100.2,5006.0,93.386,93.4419,93.3207,93.3766,5006.0
2024-05-21 10:45:00,100.14,100.24,100.13,100.23,4212.0,93.3207,93.4139,93.3114,93.4046,4212.0
2024-05-21 10:50:00,100.22,100.31,100.14,100.25,5992.0,93.3953,93.4792,93.3207,93.4232,5992.0
2024-05-21 10:55:00,100.3,100.36,100.27,100.31,3627.0,93.4698,93.5258,93.4419,93.4792,3627.0
2024-05-21 11:00:00,100.34,100.37,100.22,100.27,5699.0,93.5071,93.5351,93.3953,93.4419,5699.0
2024-05-21 11:05:00,100.26,100.36,100.25,100.33,5294.0,93.4326,93.5258,93.4232,93.4978,5294.0
2024-05-21 11:10:00,100.34,100.38,100.31,100.38,4207.0,93.5071,93.5444,93.4792,93.5444,4207.0
2024-05-21 11:15:00,100.37,100.53,100.37,100.51,16030.0,93.5351,93.6842,93.5351,93.6655,16030.0
2024-05-21 11:20:00,100.49,100.49,100.43,100.45,6788.0,93.6469,93.6469,93.591,93.6096,6788.0
2024-05-21 11:25:00,100.46,100.48,100.42,100.43,4150.0,93.6189,93.6376,93.5817,93.591,4150.0
2024-05-21 11:30:00,100.4,100.43,100.34,100.34,8770.0,93.563,93.591,93.5071,93.5071,8770.0
2024-05-21 11:35:00,100.33,100.36,100.23,100.27,10141.0,93.4978,93.5258,93.4046,93.4419,10141.0
2024-05-21 11:40:00,100.25,100.26,100.18,100.2,4974.0,93.4232,93.4326,93.358,93.3766,4974.0
2024-05-21 11:45:00,100.17,100.19,100.0,100.02,12853.0,93.3487,93.3673,93.1903,93.2089,12853.0
2024-05-21 11:50:00,100.0,100.04,99.96,100.01,8201.0,93.1903,93.2275,93.153,93.1996,8201.0
2024-05-21 11:55:00,99.99,100.05,99.98,100.04,7001.0,93.1809,93.2369,93.1716,93.2275,7001.0
2024-05-21 12:00:00,100.04,100.12,100.02,100.05,7182.0,93.2275,93.3021,93.2089,93.2369,7182.0
2024-05-21 12:05:00,100.06,100.09,100.02,100.05,3598.0,93.2462,93.2741,93.2089,93.2369,3598.0
2024-05-21 12:10:00,100.08,100.09,100.05,100.08,3518.0,93.2648,93.2741,93.2369,93.2648,3518.0
2024-05-21 12:15:00,100.07,100.14,100.07,100.1,17383.0,93.2555,93.3207,93.2555,93.2835,17383.0
2024-05-21 12:20:00,100.09,100.09,100.03,100.07,13413.0,93.2741,93.2741,93.2182,93.2555,13413.0
2024-05-21 12:25:00,100.06,100.17,100.05,100.17,25617.0,93.2462,93.3487,93.2369,93.3487,25617.0
2024-05-21 12:30:00,100.18,100.3,100.16,100.29,7027.0,93.358,93.4698,93.3394,93.4605,7027.0
2024-05-21 12:35:00,100.3,100.35,100.3,100.33,8779.0,93.4698,93.5164,93.4698,93.4978,8779.0
2024-05-21 12:40:00,100.31,100.36,100.31,100.36,4198.0,93.4792,93.5258,93.4792,93.5258,4198.0
2024-05-21 12:45:00,100.37,100.43,100.37,100.41,2551.0,93.5351,93.591,93.5351,93.5723,2551.0
2024-05-21 12:50:00,100.43,100.45,100.4,100.42,5590.0,93.591,93.6096,93.563,93.5817,5590.0
2024-05-21 12:55:00,100.41,100.42,100.33,100.36,4230.0,93.5723,93.5817,93.4978,93.5258,4230.0
2024-05-21 13:00:00,100.36,100.36,100.23,100.26,3822.0,93.5258,93.5258,93.4046,93.4326,3822.0
2024-05-21 13:05:00,100.24,100.29,100.22,100.27,8427.0,93.4139,93.4605,93.3953,93.4419,8427.0
2024-05-21 13:10:00,100.28,100.34,100.26,100.33,5256.0,93.4512,93.5071,93.4326,93.4978,5256.0
2024-05-21 13:15:00,100.34,100.38,100.32,100.32,8526.0,93.5071,93.5444,93.4885,93.4885,8526.0
2024-05-21 13:20:00,100.3,100.32,100.22,100.22,2536.0,93.4698,93.4885,93.3953,93.3953,2536.0
2024-05-21 13:25:00,100.24,100.26,100.2,100.2,3706.0,93.4139,93.4326,93.3766,93.3766,3706.0
2024-05-21 13:30:00,100.22,100.38,100.21,100.36,7364.0,93.3953,93.5444,93.386,93.5258,7364.0
2024-05-21 13:35:00,100.37,100.43,100.36,100.42,3269.0,93.5351,93.591,93.5258,93.5817,3269.0
2024-05-21 13:40:00,100.42,100.51,100.41,100.49,9732.0,93.5817,93.6655,93.5723,93.6469,9732.0
2024-05-21 13:45:00,100.48,100.51,100.46,100.5,12002.0,93.6376,93.6655,93.6189,93.6562,12002.0
2024-05-21 13:50:00,100.5,100.62,100.5,100.6,12001.0,93.6562,93.768,93.6562,93.7494,12001.0
2024-05-21 13:55:00,100.62,100.7,100.62,100.64,7711.0,93.768,93.8426,93.768,93.7867,7711.0
2024-05-21 14:00:00,100.66,100.67,100.59,100.61,5776.0,93.8053,93.8146,93.7401,93.7587,5776.0
2024-05-21 14:05:00,100.62,100.68,100.62,100.67,5054.0,93.768,93.824,93.768,93.8146,5054.0
2024-05-21 14:10:00,100.66,100.72,100.61,100.63,8234.0,93.8053,93.8612,93.7587,93.7774,8234.0
2024-05-21 14:15:00,100.64,100.7,100.62,100.7,4466.0,93.7867,93.8426,93.768,93.8426,4466.0
2024-05-21 14:20:00,100.7,100.92,100.7,100.91,17613.0,93.8426,94.0476,93.8426,94.0383,17613.0
2024-05-21 14:25:00,100.91,100.93,100.78,100.82,13691.0,94.0383,94.0569,93.9172,93.9544,13691.0
2024-05-21 14:30:00,100.81,100.84,100.8,100.8,6860.0,93.9451,93.9731,93.9358,93.9358,6860.0
2024-05-21 14:35:00,100.8,100.93,100.77,100.89,12842.0,93.9358,94.0569,93.9078,94.0197,12842.0
2024-05-21 14:40:00,100.86,100.86,100.71,100.71,6185.0,93.9917,93.9917,93.8519,93.8519,6185.0
2024-05-21 14:45:00,100.72,100.72,100.67,100.7,2013.0,93.8612,93.8612,93.8146,93.8426,2013.0
2024-05-21 14:50:00,100.68,100.68,100.61,100.65,11726.0,93.824,93.824,93.7587,93.796,11726.0
2024-05-21 14:55:00,100.63,100.76,100.63,100.72,5739.0,93.7774,93.8985,93.7774,93.8612,5739.0
2024-05-21 15:00:00,100.74,100.79,100.74,100.78,7267.0,93.8799,93.9265,93.8799,93.9172,7267.0
2024-05-21 15:05:00,100.75,100.81,100.69,100.81,11982.0,93.8892,93.9451,93.8333,93.9451,11982.0
2024-05-21 15:10:00,100.8,100.9,100.79,100.9,13607.0,93.9358,94.029,93.9265,94.029,13607.0
2024-05-21 15:15:00,100.9,100.9,100.8,100.84,11891.0,94.029,94.029,93.9358,93.9731,11891.0
2024-05-21 15:20:00,100.83,100.88,100.82,100.85,11174.0,93.9637,94.0103,93.9544,93.9824,11174.0
2024-05-21 15:25:00,100.87,100.93,100.83,100.83,7906.0,94.001,94.0569,93.9637,93.9637,7906.0
2024-05-21 15:30:00,100.79,100.9,100.75,100.87,11260.0,93.9265,94.029,93.8892,94.001,11260.0
2024-05-21 15:35:00,100.88,100.92,100.85,100.88,16115.0,94.0103,94.0476,93.9824,94.0103,16115.0
2024-05-21 15:40:00,100.86,100.93,100.82,100.85,16706.0,93.9917,94.0569,93.9544,93.9824,16706.0
2024-05-21 15:45:00,100.85,100.85,100.76,100.8,13648.0,93.9824,93.9824,93.8985,93.9358,13648.0
2024-05-21 15:50:00,100.8,100.91,100.78,100.88,26148.0,93.9358,94.0383,93.9172,94.0103,26148.0
2024-05-21 15:55:00,100.88,100.92,100.7,100.79,89408.0,94.0103,94.0476,93.8426,93.9265,89408.0
2024-05-22 09:30:00,100.45,100.45,100.1,100.16,16128.0,93.6096,93.6096,93.2835,93.3394,16128.0
2024-05-22 09:35:00,100.14,100.33,100.1,100.31,3938.0,93.3207,93.4978,93.2835,93.4792,3938.0
2024-05-22 09:40:00,100.3,100.63,100.25,100.45,17012.0,93.4698,93.7774,93.4232,93.6096,17012.0
2024-05-22 09:45:00,100.45,100.45,100.2,100.23,12707.0,93.6096,93.6096,93.3766,93.4046,12707.0
2024-05-22 09:50:00,100.21,100.39,100.21,100.39,7241.0,93.386,93.5537,93.386,93.5537,7241.0
2024-05-22 09:55:00,100.36,100.4,100.21,100.31,6122.0,93.5258,93.563,93.386,93.4792,6122.0
2024-05-22 10:00:00,100.36,100.36,100.0,100.0,13565.0,93.5258,93.5258,93.1903,93.1903,13565.0
2024-05-22 10:05:00,99.95,100.29,99.94,100.29,16531.0,93.1437,93.4605,93.1344,93.4605,16531.0
2024-05-22 10:10:00,100.3,100.3,100.17,100.19,5238.0,93.4698,93.4698,93.3487,93.3673,5238.0
2024-05-22 10:15:00,100.22,100.29,100.19,100.23,7320.0,93.3953,93.4605,93.3673,93.4046,7320.0
2024-05-22 10:20:00,100.34,100.35,100.24,100.34,7658.0,93.5071,93.5164,93.4139,93.5071,7658.0
2024-05-22 10:25:00,100.35,100.52,100.35,100.51,10088.0,93.5164,93.6749,93.5164,93.6655,10088.0
2024-05-22 10:30:00,100.52,100.6,100.49,100.58,7236.0,93.6749,93.7494,93.6469,93.7308,7236.0
2024-05-22 10:35:00,100.59,100.6,100.33,100.33,6409.0,93.7401,93.7494,93.4978,93.4978,6409.0
2024-05-22 10:40:00,100.33,100.34,100.23,100.25,8889.0,93.4978,93.5071,93.4046,93.4232,8889.0
2024-05-22 10:45:00,100.22,100.25,100.16,100.2,8152.0,93.3953,93.4232,93.3394,93.3766,8152.0
2024-05-22 10:50:00,100.22,100.29,100.21,100.27,8930.0,93.3953,93.4605,93.386,93.4419,8930.0
2024-05-22 10:55:00,100.29,100.34,100.25,100.25,7433.0,93.4605,93.5071,93.4232,93.4232,7433.0
2024-05-22 11:00:00,100.23,100.25,100.06,100.13,12441.0,93.4046,93.4232,93.2462,93.3114,12441.0
2024-05-22 11:05:00,100.11,100.11,100.0,100.09,11009.0,93.2928,93.2928,93.1903,93.2741,11009.0
2024-05-22 11:10:00,100.09,100.09,100.06,100.06,4577.0,93.2741,93.2741,93.2462,93.2462,4577.0
2024-05-22 11:15:00,100.06,100.11,100.03,100.11,8173.0,93.2462,93.2928,93.2182,93.2928,8173.0
2024-05-22 11:20:00,100.11,100.14,100.02,100.05,8245.0,93.2928,93.3207,93.2089,93.2369,8245.0
2024-05-22 11:25:00,100.04,100.08,99.99,100.01,4983.0,93.2275,93.2648,93.1809,93.1996,4983.0
2024-05-22 11:30:00,100.01,100.09,99.99,100.05,14209.0,93.1996,93.2741,93.1809,93.2369,14209.0
2024-05-22 11:35:00,100.05,100.12,99.96,99.97,7610.0,93.2369,93.3021,93.153,93.1623,7610.0
2024-05-22 11:40:00,99.94,99.95,99.81,99.9,13632.0,93.1344,93.1437,93.0132,93.0971,13632.0
2024-05-22 11:45:00,99.91,99.96,99.85,99.93,5636.0,93.1064,93.153,93.0505,93.125,5636.0
2024-05-22 11:50:00,99.9,99.9,99.76,99.8,24594.0,93.0971,93.0971,92.9666,93.0039,24594.0
2024-05-22 11:55:00,99.81,99.81,99.73,99.75,16651.0,93.0132,93.0132,92.9387,92.9573,16651.0
2024-05-22 12:00:00,99.75,99.98,99.75,99.97,56945.0,92.9573,93.1716,92.9573,93.1623,56945.0
2024-05-22 12:05:00,99.93,100.03,99.93,99.99,8440.0,93.125,93.2182,93.125,93.1809,8440.0
2024-05-22 12:10:00,100.0,100.09,100.0,100.09,3240.0,93.1903,93.2741,93.1903,93.2741,3240.0
2024-05-22 12:15:00,100.08,100.09,99.99,99.99,5229.0,93.2648,93.2741,93.1809,93.1809,5229.0
2024-05-22 12:20:00,100.0,100.02,99.82,99.88,13641.0,93.1903,93.2089,93.0225,93.0784,13641.0
2024-05-22 12:25:00,99.86,99.92,99.84,99.92,8154.0,93.0598,93.1157,93.0412,93.1157,8154.0
2024-05-22 12:30:00,99.91,99.93,99.86,99.87,5809.0,93.1064,93.125,93.0598,93.0691,5809.0
2024-05-22 12:35:00,99.9,99.91,99.8,99.83,2872.0,93.0971,93.1064,93.0039,93.0318,2872.0
2024-05-22 12:40:00,99.82,99.85,99.73,99.82,6130.0,93.0225,93.0505,92.9387,93.0225,6130.0
2024-05-22 12:45:00,99.84,99.97,99.84,99.97,2667.0,93.0412,93.1623,93.0412,93.1623,2667.0
2024-05-22 12:50:00,99.97,100.03,99.95,99.99,4979.0,93.1623,93.2182,93.1437,93.1809,4979.0
2024-05-22 12:55:00,99.99,100.06,99.97,100.05,7046.0,93.1809,93.2462,93.1623,93.2369,7046.0
2024-05-22 13:00:00,100.05,100.09,100.04,100.09,4497.0,93.2369,93.2741,93.2275,93.2741,4497.0
2024-05-22 13:05:00,100.1,100.12,100.07,100.09,4750.0,93.2835,93.3021,93.2555,93.2741,4750.0
2024-05-22 13:10:00,100.08,100.11,100.07,100.08,2607.0,93.2648,93.2928,93.2555,93.2648,2607.0
2024-05-22 13:15:00,100.08,100.13,100.06,100.08,5387.0,93.2648,93.3114,93.2462,93.2648,5387.0
2024-05-22 13:20:00,100.09,100.09,99.93,100.01,8107.0,93.2741,93.2741,93.125,93.1996,8107.0
2024-05-22 13:25:00,100.02,100.07,99.99,100.06,16875.0,93.2089,93.2555,93.1809,93.2462,16875.0
2024-05-22 13:30:00,100.05,100.15,100.04,100.14,8999.0,93.2369,93.3301,93.2275,93.3207,8999.0
2024-05-22 13:35:00,100.12,100.17,100.09,100.11,21281.0,93.3021,93.3487,93.2741,93.2928,21281.0
2024-05-22 13:40:00,100.11,100.16,100.06,100.13,10432.0,93.2928,93.3394,93.2462,93.3114,10432.0
2024-05-22 13:45:00,100.15,100.38,100.12,100.38,8537.0,93.3301,93.5444,93.3021,93.5444,8537.0
2024-05-22 13:50:00,100.39,100.45,100.3,100.32,16787.0,93.5537,93.6096,93.4698,93.4885,16787.0
2024-05-22 13:55:00,100.31,100.36,100.26,100.36,12374.0,93.4792,93.5258,93.4326,93.5258,12374.0
2024-05-22 14:00:00,100.37,100.39,100.13,100.22,20926.0,93.5351,93.5537,93.3114,93.3953,20926.0
2024-05-22 14:05:00,100.23,100.32,100.23,100.29,10819.0,93.4046,93.4885,93.4046,93.4605,10819.0
2024-05-22 14:10:00,100.27,100.28,100.15,100.15,6931.0,93.4419,93.4512,93.3301,93.3301,6931.0
2024-05-22 14:15:00,100.14,100.16,100.09,100.15,7300.0,93.3207,93.3394,93.2741,93.3301,7300.0
2024-05-22 14:20:00,100.16,100.24,100.02,100.03,56155.0,93.3394,93.4139,93.2089,93.2182,56155.0
2024-05-22 14:25:00,100.05,100.05,99.94,99.94,7014.0,93.2369,93.2369,93.1344,93.1344,7014.0
2024-05-22 14:30:00,99.93,99.96,99.83,99.86,5458.0,93.125,93.153,93.0318,93.0598,5458.0
2024-05-22 14:35:00,99.84,99.93,99.8,99.84,10392.0,93.0412,93.125,93.0039,93.0412,10392.0
2024-05-22 14:40:00,99.84,99.84,99.73,99.73,9090.0,93.0412,93.0412,92.9387,92.9387,9090.0
2024-05-22 14:45:00,99.73,99.79,99.73,99.77,5356.0,92.9387,92.9946,92.9387,92.9759,5356.0
2024-05-22 14:50:00,99.76,99.86,99.75,99.85,7060.0,92.9666,93.0598,92.9573,93.0505,7060.0
2024-05-22 14:55:00,99.86,99.88,99.78,99.79,6745.0,93.0598,93.0784,92.9853,92.9946,6745.0
2024-05-22 15:00:00,99.77,99.81,99.74,99.8,6000.0,92.9759,93.0132,92.948,93.0039,6000.0
2024-05-22 15:05:00,99.83,99.89,99.8,99.82,14940.0,93.0318,93.0878,93.0039,93.0225,14940.0
2024-05-22 15:10:00,99.84,99.85,99.77,99.82,15296.0,93.0412,93.0505,92.9759,93.0225,15296.0
2024-05-22 15:15:00,99.8,99.89,99.76,99.77,19904.0,93.0039,93.0878,92.9666,92.9759,19904.0
2024-05-22 15:20:00,99.78,99.91,99.78,99.91,18078.0,92.9853,93.1064,92.9853,93.1064,18078.0
2024-05-22 15:25:00,99.9,100.0,99.88,99.94,12984.0,93.0971,93.1903,93.0784,93.1344,12984.0
2024-05-22 15:30:00,99.95,100.06,99.9,100.01,15229.0,93.1437,93.2462,93.0971,93.1996,15229.0
2024-05-22 15:35:00,100.03,100.04,99.97,100.04,19583.0,93.2182,93.2275,93.1623,93.2275,19583.0
2024-05-22 15:40:00,100.03,100.05,99.91,99.96,16936.0,93.2182,93.2369,93.1064,93.153,16936.0
2024-05-22 15:45:00,99.94,100.01,99.8,99.89,42097.0,93.1344,93.1996,93.0039,93.0878,42097.0
2024-05-22 15:50:00,99.88,100.06,99.85,100.04,39446.0,93.0784,93.2462,93.0505,93.2275,39446.0
2024-05-22 15:55:00,100.05,100.28,99.98,100.22,103424.0,93.2369,93.4512,93.1716,93.3953,103424.0
2024-05-23 09:30:00,99.78,99.78,99.14,99.25,26254.0,92.9853,92.9853,92.3888,92.4913,26254.0
2024-05-23 09:35:00,99.28,99.61,99.16,99.54,20115.0,92.5193,92.8268,92.4075,92.7616,20115.0
2024-05-23 09:40:00,99.5,100.14,99.47,99.99,30060.0,92.7243,93.3207,92.6964,93.1809,30060.0
2024-05-23 09:45:00,99.98,100.05,99.5,99.5,14095.0,93.1716,93.2369,92.7243,92.7243,14095.0
2024-05-23 09:50:00,99.5,99.64,99.36,99.37,16099.0,92.7243,92.8548,92.5939,92.6032,16099.0
2024-05-23 09:55:00,99.34,99.38,99.01,99.28,31376.0,92.5752,92.6125,92.2677,92.5193,31376.0
2024-05-23 10:00:00,99.28,99.4,99.04,99.18,8376.0,92.5193,92.6311,92.2956,92.4261,8376.0
2024-05-23 10:05:00,99.18,99.34,99.14,99.26,28100.0,92.4261,92.5752,92.3888,92.5007,28100.0
2024-05-23 10:10:00,99.3,99.84,99.28,99.81,13386.0,92.5379,93.0412,92.5193,93.0132,13386.0
2024-05-23 10:15:00,99.74,99.78,99.55,99.55,27229.0,92.948,92.9853,92.7709,92.7709,27229.0
2024-05-23 10:20:00,99.54,99.54,99.36,99.44,9908.0,92.7616,92.7616,92.5939,92.6684,9908.0
2024-05-23 10:25:00,99.44,99.47,99.26,99.31,4973.0,92.6684,92.6964,92.5007,92.5473,4973.0
2024-05-23 10:30:00,99.32,99.32,99.1,99.1,7048.0,92.5566,92.5566,92.3516,92.3516,7048.0
2024-05-23 10:35:00,99.14,99.44,99.09,99.43,7676.0,92.3888,92.6684,92.3422,92.6591,7676.0
2024-05-23 10:40:00,99.45,99.63,99.41,99.41,17167.0,92.6777,92.8455,92.6404,92.6404,17167.0
2024-05-23 10:45:00,99.43,99.46,99.39,99.44,6221.0,92.6591,92.687,92.6218,92.6684,6221.0
2024-05-23 10:50:00,99.44,99.44,99.36,99.39,2516.0,92.6684,92.6684,92.5939,92.6218,2516.0
2024-05-23 10:55:00,99.37,99.37,99.3,99.34,6306.0,92.6032,92.6032,92.5379,92.5752,6306.0
2024-05-23 11:00:00,99.3,99.3,99.24,99.29,2164.0,92.5379,92.5379,92.482,92.5286,2164.0
2024-05-23 11:05:00,99.23,99.31,99.18,99.26,4093.0,92.4727,92.5473,92.4261,92.5007,4093.0
2024-05-23 11:10:00,99.29,99.34,99.24,99.28,6372.0,92.5286,92.5752,92.482,92.5193,6372.0
2024-05-23 11:15:00,99.25,99.26,99.16,99.16,3147.0,92.4913,92.5007,92.4075,92.4075,3147.0
2024-05-23 11:20:00,99.17,99.32,99.13,99.32,8304.0,92.4168,92.5566,92.3795,92.5566,8304.0
2024-05-23 11:25:00,99.33,99.39,99.33,99.35,2312.0,92.5659,92.6218,92.5659,92.5845,2312.0
2024-05-23 11:30:00,99.37,99.4,99.33,99.35,5183.0,92.6032,92.6311,92.5659,92.5845,5183.0
2024-05-23 11:35:00,99.35,99.46,99.34,99.45,18752.0,92.5845,92.687,92.5752,92.6777,18752.0
2024-05-23 11:40:00,99.45,99.52,99.43,99.51,10143.0,92.6777,92.743,92.6591,92.7336,10143.0
2024-05-23 11:45:00,99.51,99.57,99.49,99.57,2289.0,92.7336,92.7896,92.715,92.7896,2289.0
2024-05-23 11:50:00,99.55,99.62,99.54,99.61,3128.0,92.7709,92.8361,92.7616,92.8268,3128.0
2024-05-23 11:55:00,99.6,99.62,99.49,99.5,7111.0,92.8175,92.8361,92.715,92.7243,7111.0
2024-05-23 12:00:00,99.46,99.47,99.44,99.46,4875.0,92.687,92.6964,92.6684,92.687,4875.0
2024-05-23 12:05:00,99.45,99.47,99.35,99.4,11028.0,92.6777,92.6964,92.5845,92.6311,11028.0
2024-05-23 12:10:00,99.38,99.4,99.34,99.36,12125.0,92.6125,92.6311,92.5752,92.5939,12125.0
2024-05-23 12:15:00,99.36,99.36,99.22,99.22,17378.0,92.5939,92.5939,92.4634,92.4634,17378.0
2024-05-23 12:20:00,99.23,99.29,99.15,99.28,4789.0,92.4727,92.5286,92.3982,92.5193,4789.0
2024-05-23 12:25:00,99.28,99.39,99.28,99.38,14204.0,92.5193,92.6218,92.5193,92.6125,14204.0
2024-05-23 12:30:00,99.39,99.43,99.24,99.24,2879.0,92.6218,92.6591,92.482,92.482,2879.0
2024-05-23 12:35:00,99.23,99.23,99.14,99.18,5962.0,92.4727,92.4727,92.3888,92.4261,5962.0
2024-05-23 12:40:00,99.16,99.16,98.95,99.08,7810.0,92.4075,92.4075,92.2118,92.3329,7810.0
2024-05-23 12:45:00,99.07,99.07,98.99,99.04,6021.0,92.3236,92.3236,92.249,92.2956,6021.0
2024-05-23 12:50:00,99.06,99.09,98.98,99.03,4624.0,92.3143,92.3422,92.2397,92.2863,4624.0
2024-05-23 12:55:00,99.02,99.04,98.96,98.97,5344.0,92.277,92.2956,92.2211,92.2304,5344.0
2024-05-23 13:00:00,98.99,99.02,98.93,98.97,4551.0,92.249,92.277,92.1931,92.2304,4551.0
2024-05-23 13:05:00,99.0,99.04,99.0,99.03,5028.0,92.2584,92.2956,92.2584,92.2863,5028.0
2024-05-23 13:10:00,99.02,99.04,98.95,98.97,6679.0,92.277,92.2956,92.2118,92.2304,6679.0
2024-05-23 13:15:00,98.99,98.99,98.95,98.97,6514.0,92.249,92.249,92.2118,92.2304,6514.0
2024-05-23 13:20:00,98.97,98.97,98.83,98.92,16510.0,92.2304,92.2304,92.0999,92.1838,16510.0
2024-05-23 13:25:00,98.91,99.01,98.9,99.01,7201.0,92.1745,92.2677,92.1652,92.2677,7201.0
2024-05-23 13:30:00,98.98,98.99,98.85,98.9,7237.0,92.2397,92.249,92.1186,92.1652,7237.0
2024-05-23 13:35:00,98.88,98.93,98.82,98.82,12645.0,92.1465,92.1931,92.0906,92.0906,12645.0
2024-05-23 13:40:00,98.83,98.99,98.83,98.94,11448.0,92.0999,92.249,92.0999,92.2025,11448.0
2024-05-23 13:45:00,98.94,98.94,98.85,98.88,11076.0,92.2025,92.2025,92.1186,92.1465,11076.0
2024-05-23 13:50:00,98.86,98.92,98.75,98.75,10118.0,92.1279,92.1838,92.0254,92.0254,10118.0
2024-05-23 13:55:00,98.72,98.72,98.57,98.62,2020.0,91.9974,91.9974,91.8576,91.9042,2020.0
2024-05-23 14:00:00,98.59,98.62,98.51,98.58,9241.0,91.8763,91.9042,91.8017,91.867,9241.0
2024-05-23 14:05:00,98.58,98.66,98.54,98.65,13849.0,91.867,91.9415,91.8297,91.9322,13849.0
2024-05-23 14:10:00,98.62,98.68,98.59,98.61,4757.0,91.9042,91.9602,91.8763,91.8949,4757.0
2024-05-23 14:15:00,98.59,98.65,98.54,98.59,8848.0,91.8763,91.9322,91.8297,91.8763,8848.0
2024-05-23 14:20:00,98.62,98.77,98.62,98.75,5206.0,91.9042,92.044,91.9042,92.0254,5206.0
2024-05-23 14:25:00,98.75,98.81,98.73,98.75,7293.0,92.0254,92.0813,92.0068,92.0254,7293.0
2024-05-23 14:30:00,98.74,98.88,98.71,98.87,7968.0,92.0161,92.1465,91.9881,92.1372,7968.0
2024-05-23 14:35:00,98.87,98.91,98.82,98.82,9357.0,92.1372,92.1745,92.0906,92.0906,9357.0
2024-05-23 14:40:00,98.86,98.88,98.85,98.85,706.0,92.1279,92.1465,92.1186,92.1186,706.0
2024-05-23 14:45:00,98.88,98.92,98.86,98.9,14255.0,92.1465,92.1838,92.1279,92.1652,14255.0
2024-05-23 14:50:00,98.9,98.96,98.85,98.88,11518.0,92.1652,92.2211,92.1186,92.1465,11518.0
2024-05-23 14:55:00,98.88,98.9,98.85,98.89,7041.0,92.1465,92.1652,92.1186,92.1559,7041.0
2024-05-23 15:00:00,98.88,98.98,98.86,98.98,16360.0,92.1465,92.2397,92.1279,92.2397,16360.0
2024-05-23 15:05:00,98.99,99.07,98.99,99.05,10737.0,92.249,92.3236,92.249,92.305,10737.0
2024-05-23 15:10:00,99.05,99.1,98.94,98.98,9125.0,92.305,92.3516,92.2025,92.2397,9125.0
2024-05-23 15:15:00,98.99,99.02,98.95,98.97,20143.0,92.249,92.277,92.2118,92.2304,20143.0
2024-05-23 15:20:00,98.98,99.09,98.97,99.02,8738.0,92.2397,92.3422,92.2304,92.277,8738.0
2024-05-23 15:25:00,99.04,99.05,98.96,98.97,13327.0,92.2956,92.305,92.2211,92.2304,13327.0
2024-05-23 15:30:00,98.97,99.02,98.92,98.95,16156.0,92.2304,92.277,92.1838,92.2118,16156.0
2024-05-23 15:35:00,98.95,99.06,98.95,99.01,25012.0,92.2118,92.3143,92.2118,92.2677,25012.0
2024-05-23 15:40:00,99.02,99.04,98.96,99.02,37475.0,92.277,92.2956,92.2211,92.277,37475.0
2024-05-23 15:45:00,99.01,99.18,98.99,99.18,43525.0,92.2677,92.4261,92.249,92.4261,43525.0
2024-05-23 15:50:00,99.18,99.21,99.05,99.14,68624.0,92.4261,92.4541,92.305,92.3888,68624.0
2024-05-23 15:55:00,99.15,99.15,98.97,99.05,175807.0,92.3982,92.3982,92.2304,92.305,175807.0
2024-05-24 09:30:00,99.33,99.35,98.49,98.49,55729.0,92.5659,92.5845,91.7831,91.7831,55729.0
2024-05-24 09:35:00,98.51,98.51,98.27,98.36,19993.0,91.8017,91.8017,91.5781,91.6619,19993.0
2024-05-24 09:40:00,98.38,98.38,97.84,97.9,11347.0,91.6806,91.6806,91.1774,91.2333,11347.0
2024-05-24 09:45:00,97.83,98.17,97.83,97.88,21409.0,91.168,91.4849,91.168,91.2146,21409.0
2024-05-24 09:50:00,97.96,98.27,97.96,98.2,14282.0,91.2892,91.5781,91.2892,91.5128,14282.0
2024-05-24 09:55:00,98.18,98.38,98.16,98.36,5439.0,91.4942,91.6806,91.4756,91.6619,5439.0
2024-05-24 10:00:00,98.36,98.56,98.19,98.19,28820.0,91.6619,91.8483,91.5035,91.5035,28820.0
2024-05-24 10:05:00,98.19,98.2,97.95,98.14,28458.0,91.5035,91.5128,91.2799,91.4569,28458.0
2024-05-24 10:10:00,98.15,98.21,97.98,97.98,20232.0,91.4662,91.5222,91.3078,91.3078,20232.0
2024-05-24 10:15:00,97.98,97.99,97.71,97.76,10913.0,91.3078,91.3171,91.0562,91.1028,10913.0
2024-05-24 10:20:00,97.76,97.88,97.7,97.87,11199.0,91.1028,91.2146,91.0469,91.2053,11199.0
2024-05-24 10:25:00,97.92,98.07,97.87,97.99,11776.0,91.2519,91.3917,91.2053,91.3171,11776.0
2024-05-24 10:30:00,97.98,98.01,97.91,97.97,7048.0,91.3078,91.3358,91.2426,91.2985,7048.0
2024-05-24 10:35:00,97.95,98.04,97.79,97.79,10574.0,91.2799,91.3637,91.1308,91.1308,10574.0
2024-05-24 10:40:00,97.78,97.81,97.62,97.68,9324.0,91.1214,91.1494,90.9723,91.0283,9324.0
2024-05-24 10:45:00,97.65,97.76,97.58,97.76,13091.0,91.0003,91.1028,90.9351,91.1028,13091.0
2024-05-24 10:50:00,97.76,97.82,97.73,97.78,9366.0,91.1028,91.1587,91.0748,91.1214,9366.0
2024-05-24 10:55:00,97.78,97.82,97.56,97.62,19422.0,91.1214,91.1587,90.9164,90.9723,19422.0
2024-05-24 11:00:00,97.59,97.78,97.5,97.77,11244.0,90.9444,91.1214,90.8605,91.1121,11244.0
2024-05-24 11:05:00,97.77,97.77,97.66,97.69,10028.0,91.1121,91.1121,91.0096,91.0376,10028.0
2024-05-24 11:10:00,97.71,97.8,97.67,97.79,7891.0,91.0562,91.1401,91.0189,91.1308,7891.0
2024-05-24 11:15:00,97.8,97.88,97.7,97.77,10714.0,91.1401,91.2146,91.0469,91.1121,10714.0
2024-05-24 11:20:00,97.76,97.77,97.68,97.69,9236.0,91.1028,91.1121,91.0283,91.0376,9236.0
2024-05-24 11:25:00,97.68,97.74,97.68,97.72,6109.0,91.0283,91.0842,91.0283,91.0655,6109.0
2024-05-24 11:30:00,97.72,97.73,97.63,97.7,15873.0,91.0655,91.0748,90.9817,91.0469,15873.0
2024-05-24 11:35:00,97.68,97.68,97.46,97.47,34630.0,91.0283,91.0283,90.8232,90.8326,34630.0
2024-05-24 11:40:00,97.45,97.5,97.44,97.47,8182.0,90.8139,90.8605,90.8046,90.8326,8182.0
2024-05-24 11:45:00,97.46,97.57,97.41,97.56,11200.0,90.8232,90.9257,90.7766,90.9164,11200.0
2024-05-24 11:50:00,97.57,97.6,97.48,97.51,8671.0,90.9257,90.9537,90.8419,90.8698,8671.0
2024-05-24 11:55:00,97.5,97.59,97.47,97.47,7247.0,90.8605,90.9444,90.8326,90.8326,7247.0
2024-05-24 12:00:00,97.45,97.51,97.45,97.49,6570.0,90.8139,90.8698,90.8139,90.8512,6570.0
2024-05-24 12:05:00,97.47,97.55,97.43,97.51,20655.0,90.8326,90.9071,90.7953,90.8698,20655.0
2024-05-24 12:10:00,97.53,97.58,97.51,97.56,7531.0,90.8885,90.9351,90.8698,90.9164,7531.0
2024-05-24 12:15:00,97.56,97.6,97.54,97.59,13543.0,90.9164,90.9537,90.8978,90.9444,13543.0
2024-05-24 12:20:00,97.59,97.65,97.57,97.59,9774.0,90.9444,91.0003,90.9257,90.9444,9774.0
2024-05-24 12:25:00,97.57,97.6,97.52,97.52,8665.0,90.9257,90.9537,90.8792,90.8792,8665.0
2024-05-24 12:30:00,97.55,97.66,97.55,97.65,10256.0,90.9071,91.0096,90.9071,91.0003,10256.0
2024-05-24 12:35:00,97.64,97.74,97.64,97.74,26141.0,90.991,91.0842,90.991,91.0842,26141.0
2024-05-24 12:40:00,97.74,97.74,97.53,97.65,29665.0,91.0842,91.0842,90.8885,91.0003,29665.0
2024-05-24 12:45:00,97.68,97.72,97.53,97.63,28153.0,91.0283,91.0655,90.8885,90.9817,28153.0
2024-05-24 12:50:00,97.61,97.61,97.55,97.57,5696.0,90.963,90.963,90.9071,90.9257,5696.0
2024-05-24 12:55:00,97.56,97.61,97.54,97.57,13899.0,90.9164,90.963,90.8978,90.9257,13899.0
2024-05-24 13:00:00,97.58,97.65,97.55,97.63,21665.0,90.9351,91.0003,90.9071,90.9817,21665.0
2024-05-24 13:05:00,97.62,97.65,97.61,97.65,11130.0,90.9723,91.0003,90.963,91.0003,11130.0
2024-05-24 13:10:00,97.64,97.78,97.64,97.78,14347.0,90.991,91.1214,90.991,91.1214,14347.0
2024-05-24 13:15:00,97.78,97.9,97.78,97.89,14018.0,91.1214,91.2333,91.1214,91.224,14018.0
2024-05-24 13:20:00,97.88,97.89,97.77,97.77,14156.0,91.2146,91.224,91.1121,91.1121,14156.0
2024-05-24 13:25:00,97.8,97.84,97.69,97.69,10352.0,91.1401,91.1774,91.0376,91.0376,10352.0
2024-05-24 13:30:00,97.7,97.84,97.7,97.83,8252.0,91.0469,91.1774,91.0469,91.168,8252.0
2024-05-24 13:35:00,97.85,98.04,97.85,97.95,14785.0,91.1867,91.3637,91.1867,91.2799,14785.0
2024-05-24 13:40:00,97.93,97.93,97.87,97.9,1019.0,91.2612,91.2612,91.2053,91.2333,1019.0
2024-05-24 13:45:00,97.88,97.91,97.86,97.89,2298.0,91.2146,91.2426,91.196,91.224,2298.0
2024-05-24 13:50:00,97.9,97.92,97.89,97.9,4842.0,91.2333,91.2519,91.224,91.2333,4842.0
2024-05-24 13:55:00,97.9,97.96,97.89,97.96,5317.0,91.2333,91.2892,91.224,91.2892,5317.0
2024-05-24 14:00:00,97.95,98.06,97.9,98.04,10981.0,91.2799,91.3824,91.2333,91.3637,10981.0
2024-05-24 14:05:00,98.03,98.09,98.03,98.09,6388.0,91.3544,91.4103,91.3544,91.4103,6388.0
2024-05-24 14:10:00,98.1,98.14,98.04,98.13,26292.0,91.4197,91.4569,91.3637,91.4476,26292.0
2024-05-24 14:15:00,98.14,98.15,98.1,98.13,11733.0,91.4569,91.4662,91.4197,91.4476,11733.0
2024-05-24 14:20:00,98.13,98.14,98.0,98.02,20961.0,91.4476,91.4569,91.3265,91.3451,20961.0
2024-05-24 14:25:00,98.01,98.02,97.94,97.97,7193.0,91.3358,91.3451,91.2705,91.2985,7193.0
2024-05-24 14:30:00,97.94,97.98,97.91,97.92,4330.0,91.2705,91.3078,91.2426,91.2519,4330.0
2024-05-24 14:35:00,97.94,98.13,97.94,98.12,15257.0,91.2705,91.4476,91.2705,91.4383,15257.0
2024-05-24 14:40:00,98.12,98.17,98.1,98.13,13120.0,91.4383,91.4849,91.4197,91.4476,13120.0
2024-05-24 14:45:00,98.11,98.13,98.0,98.04,6892.0,91.429,91.4476,91.3265,91.3637,6892.0
2024-05-24 14:50:00,98.05,98.05,98.01,98.02,5097.0,91.3731,91.3731,91.3358,91.3451,5097.0
2024-05-24 14:55:00,98.03,98.04,97.99,98.03,5596.0,91.3544,91.3637,91.3171,91.3544,5596.0
2024-05-24 15:00:00,98.02,98.03,97.9,97.98,16878.0,91.3451,91.3544,91.2333,91.3078,16878.0
2024-05-24 15:05:00,97.97,98.03,97.93,98.01,11701.0,91.2985,91.3544,91.2612,91.3358,11701.0
2024-05-24 15:10:00,98.0,98.04,97.99,98.04,8161.0,91.3265,91.3637,91.3171,91.3637,8161.0
2024-05-24 15:15:00,98.04,98.11,98.03,98.1,10761.0,91.3637,91.429,91.3544,91.4197,10761.0
2024-05-24 15:20:00,98.09,98.1,98.02,98.04,8020.0,91.4103,91.4197,91.3451,91.3637,8020.0
2024-05-24 15:25:00,98.03,98.06,97.95,97.97,15668.0,91.3544,91.3824,91.2799,91.2985,15668.0
2024-05-24 15:30:00,97.95,98.12,97.94,98.09,24931.0,91.2799,91.4383,91.2705,91.4103,24931.0
2024-05-24 15:35:00,98.08,98.27,98.08,98.22,45299.0,91.401,91.5781,91.401,91.5315,45299.0
2024-05-24 15:40:00,98.21,98.23,98.04,98.04,21760.0,91.5222,91.5408,91.3637,91.3637,21760.0
2024-05-24 15:45:00,98.05,98.18,98.04,98.11,24615.0,91.3731,91.4942,91.3637,91.429,24615.0
2024-05-24 15:50:00,98.1,98.17,97.88,97.9,73896.0,91.4197,91.4849,91.2146,91.2333,73896.0
2024-05-24 15:55:00,97.91,98.13,97.91,98.12,141392.0,91.2426,91.4476,91.2426,91.4383,141392.0
2024-05-28 09:30:00,98.51,98.65,98.03,98.64,46950.0,91.8017,91.9322,91.3544,91.9229,46950.0
2024-05-28 09:35:00,98.64,98.64,98.3,98.45,15325.0,91.9229,91.9229,91.606,91.7458,15325.0
2024-05-28 09:40:00,98.43,98.84,98.36,98.84,17995.0,91.7272,92.1093,91.6619,92.1093,17995.0
2024-05-28 09:45:00,98.84,99.31,98.81,99.26,16306.0,92.1093,92.5473,92.0813,92.5007,16306.0
2024-05-28 09:50:00,99.31,99.4,99.19,99.23,28710.0,92.5473,92.6311,92.4354,92.4727,28710.0
2024-05-28 09:55:00,99.17,99.2,98.93,99.2,26676.0,92.4168,92.4447,92.1931,92.4447,26676.0
2024-05-28 10:00:00,99.19,99.4,99.19,99.34,11128.0,92.4354,92.6311,92.4354,92.5752,11128.0
2024-05-28 10:05:00,99.3,99.3,98.62,98.7,12709.0,92.5379,92.5379,91.9042,91.9788,12709.0
2024-05-28 10:10:00,98.59,98.75,98.5,98.61,20957.0,91.8763,92.0254,91.7924,91.8949,20957.0
2024-05-28 10:15:00,98.65,98.71,98.52,98.69,10276.0,91.9322,91.9881,91.8111,91.9695,10276.0
2024-05-28 10:20:00,98.66,98.66,98.43,98.54,15090.0,91.9415,91.9415,91.7272,91.8297,15090.0
2024-05-28 10:25:00,98.49,98.52,98.38,98.4,12756.0,91.7831,91.8111,91.6806,91.6992,12756.0
2024-05-28 10:30:00,98.36,98.53,98.3,98.49,30878.0,91.6619,91.8204,91.606,91.7831,30878.0
2024-05-28 10:35:00,98.51,98.52,98.3,98.35,21219.0,91.8017,91.8111,91.606,91.6526,21219.0
2024-05-28 10:40:00,98.37,98.51,98.3,98.47,18802.0,91.6713,91.8017,91.606,91.7645,18802.0
2024-05-28 10:45:00,98.49,98.58,98.46,98.57,11015.0,91.7831,91.867,91.7551,91.8576,11015.0
2024-05-28 10:50:00,98.57,98.79,98.47,98.71,5474.0,91.8576,92.0627,91.7645,91.9881,5474.0
2024-05-28 10:55:00,98.82,98.82,98.59,98.66,14070.0,92.0906,92.0906,91.8763,91.9415,14070.0
2024-05-28 11:00:00,98.66,98.67,98.42,98.52,13009.0,91.9415,91.9508,91.7179,91.8111,13009.0
2024-05-28 11:05:00,98.54,98.6,98.47,98.58,8693.0,91.8297,91.8856,91.7645,91.867,8693.0
2024-05-28 11:10:00,98.56,98.58,98.47,98.58,5853.0,91.8483,91.867,91.7645,91.867,5853.0
2024-05-28 11:15:00,98.58,98.59,98.52,98.59,4917.0,91.867,91.8763,91.8111,91.8763,4917.0
2024-05-28 11:20:00,98.58,98.66,98.52,98.66,7987.0,91.867,91.9415,91.8111,91.9415,7987.0
2024-05-28 11:25:00,98.64,98.72,98.61,98.72,11821.0,91.9229,91.9974,91.8949,91.9974,11821.0
2024-05-28 11:30:00,98.7,98.8,98.7,98.78,8027.0,91.9788,92.072,91.9788,92.0533,8027.0
2024-05-28 11:35:00,98.78,98.8,98.59,98.61,17876.0,92.0533,92.072,91.8763,91.8949,17876.0
2024-05-28 11:40:00,98.64,98.75,98.58,98.58,6938.0,91.9229,92.0254,91.867,91.867,6938.0
2024-05-28 11:45:00,98.52,98.53,98.43,98.46,5714.0,91.8111,91.8204,91.7272,91.7551,5714.0
2024-05-28 11:50:00,98.5,98.51,98.46,98.51,4685.0,91.7924,91.8017,91.7551,91.8017,4685.0
2024-05-28 11:55:00,98.5,98.54,98.35,98.35,12293.0,91.7924,91.8297,91.6526,91.6526,12293.0
2024-05-28 12:00:00,98.4,98.41,98.32,98.32,4413.0,91.6992,91.7085,91.6247,91.6247,4413.0
2024-05-28 12:05:00,98.35,98.44,98.34,98.44,10094.0,91.6526,91.7365,91.6433,91.7365,10094.0
2024-05-28 12:10:00,98.44,98.54,98.43,98.52,7372.0,91.7365,91.8297,91.7272,91.8111,7372.0
2024-05-28 12:15:00,98.52,98.54,98.4,98.43,6596.0,91.8111,91.8297,91.6992,91.7272,6596.0
2024-05-28 12:20:00,98.4,98.46,98.31,98.45,12143.0,91.6992,91.7551,91.6154,91.7458,12143.0
2024-05-28 12:25:00,98.43,98.56,98.43,98.56,9406.0,91.7272,91.8483,91.7272,91.8483,9406.0
2024-05-28 12:30:00,98.56,98.57,98.53,98.57,5742.0,91.8483,91.8576,91.8204,91.8576,5742.0
2024-05-28 12:35:00,98.59,98.63,98.52,98.63,6237.0,91.8763,91.9136,91.8111,91.9136,6237.0
2024-05-28 12:40:00,98.62,98.67,98.6,98.6,9573.0,91.9042,91.9508,91.8856,91.8856,9573.0
2024-05-28 12:45:00,98.62,98.63,98.58,98.62,5550.0,91.9042,91.9136,91.867,91.9042,5550.0
2024-05-28 12:50:00,98.63,98.63,98.55,98.55,14680.0,91.9136,91.9136,91.839,91.839,14680.0
2024-05-28 12:55:00,98.55,98.58,98.5,98.58,8532.0,91.839,91.867,91.7924,91.867,8532.0
2024-05-28 13:00:00,98.56,98.58,98.45,98.5,49022.0,91.8483,91.867,91.7458,91.7924,49022.0
2024-05-28 13:05:00,98.48,98.69,98.47,98.67,14288.0,91.7738,91.9695,91.7645,91.9508,14288.0
2024-05-28 13:10:00,98.68,98.68,98.46,98.51,3909.0,91.9602,91.9602,91.7551,91.8017,3909.0
2024-05-28 13:15:00,98.49,98.52,98.46,98.46,5907.0,91.7831,91.8111,91.7551,91.7551,5907.0
2024-05-28 13:20:00,98.48,98.57,98.46,98.53,11475.0,91.7738,91.8576,91.7551,91.8204,11475.0
2024-05-28 13:25:00,98.5,98.5,98.22,98.23,5213.0,91.7924,91.7924,91.5315,91.5408,5213.0
2024-05-28 13:30:00,98.22,98.34,98.2,98.31,8807.0,91.5315,91.6433,91.5128,91.6154,8807.0
2024-05-28 13:35:00,98.31,98.34,98.25,98.26,7835.0,91.6154,91.6433,91.5594,91.5688,7835.0
2024-05-28 13:40:00,98.25,98.25,98.1,98.13,5210.0,91.5594,91.5594,91.4197,91.4476,5210.0
2024-05-28 13:45:00,98.13,98.14,98.03,98.08,12252.0,91.4476,91.4569,91.3544,91.401,12252.0
2024-05-28 13:50:00,98.08,98.14,98.05,98.08,10783.0,91.401,91.4569,91.3731,91.401,10783.0
2024-05-28 13:55:00,98.07,98.22,98.06,98.21,9326.0,91.3917,91.5315,91.3824,91.5222,9326.0
2024-05-28 14:00:00,98.21,98.26,98.2,98.24,8387.0,91.5222,91.5688,91.5128,91.5501,8387.0
2024-05-28 14:05:00,98.23,98.25,98.2,98.25,8296.0,91.5408,91.5594,91.5128,91.5594,8296.0
2024-05-28 14:10:00,98.25,98.25,98.06,98.11,12748.0,91.5594,91.5594,91.3824,91.429,12748.0
2024-05-28 14:15:00,98.12,98.14,98.07,98.14,5585.0,91.4383,91.4569,91.3917,91.4569,5585.0
2024-05-28 14:20:00,98.14,98.14,97.95,97.96,14281.0,91.4569,91.4569,91.2799,91.2892,14281.0
2024-05-28 14:25:00,97.97,97.97,97.72,97.77,11774.0,91.2985,91.2985,91.0655,91.1121,11774.0
2024-05-28 14:30:00,97.76,97.83,97.7,97.76,8738.0,91.1028,91.168,91.0469,91.1028,8738.0
2024-05-28 14:35:00,97.75,97.81,97.74,97.74,4888.0,91.0935,91.1494,91.0842,91.0842,4888.0
2024-05-28 14:40:00,97.75,97.84,97.69,97.72,7591.0,91.0935,91.1774,91.0376,91.0655,7591.0
2024-05-28 14:45:00,97.73,97.8,97.73,97.76,10338.0,91.0748,91.1401,91.0748,91.1028,10338.0
2024-05-28 14:50:00,97.77,97.97,97.76,97.97,12066.0,91.1121,91.2985,91.1028,91.2985,12066.0
2024-05-28 14:55:00,97.95,98.0,97.9,97.91,7998.0,91.2799,91.3265,91.2333,91.2426,7998.0
2024-05-28 15:00:00,97.88,97.88,97.7,97.7,7191.0,91.2146,91.2146,91.0469,91.0469,7191.0
2024-05-28 15:05:00,97.74,97.91,97.74,97.85,14769.0,91.0842,91.2426,91.0842,91.1867,14769.0
2024-05-28 15:10:00,97.85,97.93,97.85,97.92,10212.0,91.1867,91.2612,91.1867,91.2519,10212.0
2024-05-28 15:15:00,97.91,98.01,97.9,98.0,13974.0,91.2426,91.3358,91.2333,91.3265,13974.0
2024-05-28 15:20:00,98.01,98.01,97.71,97.74,57936.0,91.3358,91.3358,91.0562,91.0842,57936.0
2024-05-28 15:25:00,97.75,97.95,97.75,97.79,44205.0,91.0935,91.2799,91.0935,91.1308,44205.0
2024-05-28 15:30:00,97.8,97.91,97.8,97.91,37861.0,91.1401,91.2426,91.1401,91.2426,37861.0
2024-05-28 15:35:00,97.91,98.0,97.89,97.92,14679.0,91.2426,91.3265,91.224,91.2519,14679.0
2024-05-28 15:40:00,97.92,98.01,97.85,98.01,33214.0,91.2519,91.3358,91.1867,91.3358,33214.0
2024-05-28 15:45:00,98.01,98.03,97.87,97.99,25205.0,91.3358,91.3544,91.2053,91.3171,25205.0
2024-05-28 15:50:00,97.98,98.04,97.82,97.86,90297.0,91.3078,91.3637,91.1587,91.196,90297.0
2024-05-28 15:55:00,97.87,97.93,97.67,97.73,210389.0,91.2053,91.2612,91.0189,91.0748,210389.0
2024-05-29 09:30:00,97.01,97.73,96.85,97.71,37718.0,90.4039,91.0748,90.2548,91.0562,37718.0
2024-05-29 09:35:00,97.72,98.08,97.39,98.08,18209.0,91.0655,91.401,90.758,91.401,18209.0
2024-05-29 09:40:00,98.03,98.03,97.65,97.9,15908.0,91.3544,91.3544,91.0003,91.2333,15908.0
2024-05-29 09:45:00,97.9,97.9,97.58,97.59,31656.0,91.2333,91.2333,90.9351,90.9444,31656.0
2024-05-29 09:50:00,97.62,97.67,97.36,97.46,24942.0,90.9723,91.0189,90.73,90.8232,24942.0
2024-05-29 09:55:00,97.44,97.54,97.33,97.48,27683.0,90.8046,90.8978,90.7021,90.8419,27683.0
2024-05-29 10:00:00,97.55,97.7,97.51,97.56,15700.0,90.9071,91.0469,90.8698,90.9164,15700.0
2024-05-29 10:05:00,97.56,97.67,97.47,97.67,19666.0,90.9164,91.0189,90.8326,91.0189,19666.0
2024-05-29 10:10:00,97.65,97.82,97.64,97.64,11102.0,91.0003,91.1587,90.991,90.991,11102.0
2024-05-29 10:15:00,97.65,97.69,97.4,97.52,11253.0,91.0003,91.0376,90.7673,90.8792,11253.0
2024-05-29 10:20:00,97.47,97.52,97.26,97.28,11147.0,90.8326,90.8792,90.6369,90.6555,11147.0
2024-05-29 10:25:00,97.34,97.41,97.23,97.36,12221.0,90.7114,90.7766,90.6089,90.73,12221.0
2024-05-29 10:30:00,97.4,97.43,97.35,97.36,13648.0,90.7673,90.7953,90.7207,90.73,13648.0
2024-05-29 10:35:00,97.27,97.44,97.24,97.44,19661.0,90.6462,90.8046,90.6182,90.8046,19661.0
2024-05-29 10:40:00,97.44,97.67,97.44,97.59,15778.0,90.8046,91.0189,90.8046,90.9444,15778.0
2024-05-29 10:45:00,97.59,97.78,97.59,97.72,6683.0,90.9444,91.1214,90.9444,91.0655,6683.0
2024-05-29 10:50:00,97.77,97.84,97.61,97.63,21849.0,91.1121,91.1774,90.963,90.9817,21849.0
2024-05-29 10:55:00,97.64,97.8,97.61,97.74,5854.0,90.991,91.1401,90.963,91.0842,5854.0
2024-05-29 11:00:00,97.71,97.74,97.53,97.57,5174.0,91.0562,91.0842,90.8885,90.9257,5174.0
2024-05-29 11:05:00,97.6,97.6,97.49,97.5,7972.0,90.9537,90.9537,90.8512,90.8605,7972.0
2024-05-29 11:10:00,97.5,97.59,97.48,97.58,7060.0,90.8605,90.9444,90.8419,90.9351,7060.0
2024-05-29 11:15:00,97.6,97.83,97.6,97.75,12218.0,90.9537,91.168,90.9537,91.0935,12218.0
2024-05-29 11:20:00,97.75,97.78,97.72,97.78,7883.0,91.0935,91.1214,91.0655,91.1214,7883.0
2024-05-29 11:25:00,97.77,97.77,97.7,97.75,10454.0,91.1121,91.1121,91.0469,91.0935,10454.0
2024-05-29 11:30:00,97.76,97.83,97.71,97.75,14483.0,91.1028,91.168,91.0562,91.0935,14483.0
2024-05-29 11:35:00,97.77,97.81,97.74,97.78,17810.0,91.1121,91.1494,91.0842,91.1214,17810.0
2024-05-29 11:40:00,97.77,97.77,97.69,97.76,8048.0,91.1121,91.1121,91.0376,91.1028,8048.0
2024-05-29 11:45:00,97.76,97.81,97.74,97.78,9189.0,91.1028,91.1494,91.0842,91.1214,9189.0
2024-05-29 11:50:00,97.79,97.82,97.76,97.81,7271.0,91.1308,91.1587,91.1028,91.1494,7271.0
2024-05-29 11:55:00,97.82,97.88,97.76,97.77,21837.0,91.1587,91.2146,91.1028,91.1121,21837.0
2024-05-29 12:00:00,97.75,97.76,97.54,97.54,8306.0,91.0935,91.1028,90.8978,90.8978,8306.0
2024-05-29 12:05:00,97.53,97.64,97.49,97.6,12541.0,90.8885,90.991,90.8512,90.9537,12541.0
2024-05-29 12:10:00,97.64,97.75,97.61,97.67,21224.0,90.991,91.0935,90.963,91.0189,21224.0
2024-05-29 12:15:00,97.69,97.78,97.67,97.75,4688.0,91.0376,91.1214,91.0189,91.0935,4688.0
2024-05-29 12:20:00,97.75,97.78,97.72,97.73,6392.0,91.0935,91.1214,91.0655,91.0748,6392.0
2024-05-29 12:25:00,97.73,97.76,97.67,97.73,7895.0,91.0748,91.1028,91.0189,91.0748,7895.0
2024-05-29 12:30:00,97.7,97.75,97.66,97.71,15692.0,91.0469,91.0935,91.0096,91.0562,15692.0
2024-05-29 12:35:00,97.72,97.9,97.71,97.78,58586.0,91.0655,91.2333,91.0562,91.1214,58586.0
2024-05-29 12:40:00,97.78,97.79,97.65,97.65,26206.0,91.1214,91.1308,91.0003,91.0003,26206.0
2024-05-29 12:45:00,97.64,97.72,97.62,97.71,11597.0,90.991,91.0655,90.9723,91.0562,11597.0
2024-05-29 12:50:00,97.72,97.79,97.69,97.77,3954.0,91.0655,91.1308,91.0376,91.1121,3954.0
2024-05-29 12:55:00,97.78,97.8,97.73,97.73,3857.0,91.1214,91.1401,91.0748,91.0748,3857.0
2024-05-29 13:00:00,97.73,97.73,97.53,97.54,19584.0,91.0748,91.0748,90.8885,90.8978,19584.0
2024-05-29 13:05:00,97.54,97.64,97.54,97.62,7523.0,90.8978,90.991,90.8978,90.9723,7523.0
2024-05-29 13:10:00,97.62,97.67,97.58,97.66,18211.0,90.9723,91.0189,90.9351,91.0096,18211.0
2024-05-29 13:15:00,97.68,97.68,97.63,97.65,2639.0,91.0283,91.0283,90.9817,91.0003,2639.0
2024-05-29 13:20:00,97.65,97.87,97.64,97.87,7954.0,91.0003,91.2053,90.991,91.2053,7954.0
2024-05-29 13:25:00,97.88,97.88,97.8,97.82,3919.0,91.2146,91.2146,91.1401,91.1587,3919.0
2024-05-29 13:30:00,97.79,97.83,97.7,97.7,7400.0,91.1308,91.168,91.0469,91.0469,7400.0
2024-05-29 13:35:00,97.7,97.76,97.68,97.76,7282.0,91.0469,91.1028,91.0283,91.1028,7282.0
2024-05-29 13:40:00,97.75,97.79,97.73,97.75,4865.0,91.0935,91.1308,91.0748,91.0935,4865.0
2024-05-29 13:45:00,97.74,97.76,97.72,97.76,15272.0,91.0842,91.1028,91.0655,91.1028,15272.0
2024-05-29 13:50:00,97.76,97.88,97.74,97.85,18358.0,91.1028,91.2146,91.0842,91.1867,18358.0
2024-05-29 13:55:00,97.86,97.88,97.83,97.84,4517.0,91.196,91.2146,91.168,91.1774,4517.0
2024-05-29 14:00:00,97.82,97.84,97.74,97.81,7589.0,91.1587,91.1774,91.0842,91.1494,7589.0
2024-05-29 14:05:00,97.83,97.83,97.77,97.78,3772.0,91.168,91.168,91.1121,91.1214,3772.0
2024-05-29 14:10:00,97.79,97.8,97.71,97.73,13231.0,91.1308,91.1401,91.0562,91.0748,13231.0
2024-05-29 14:15:00,97.72,97.79,97.67,97.68,16200.0,91.0655,91.1308,91.0189,91.0283,16200.0
2024-05-29 14:20:00,97.7,97.74,97.69,97.72,3931.0,91.0469,91.0842,91.0376,91.0655,3931.0
2024-05-29 14:25:00,97.73,97.77,97.67,97.7,7474.0,91.0748,91.1121,91.0189,91.0469,7474.0
2024-05-29 14:30:00,97.68,97.72,97.64,97.68,16127.0,91.0283,91.0655,90.991,91.0283,16127.0
2024-05-29 14:35:00,97.68,97.83,97.67,97.83,8397.0,91.0283,91.168,91.0189,91.168,8397.0
2024-05-29 14:40:00,97.83,97.89,97.76,97.78,33021.0,91.168,91.224,91.1028,91.1214,33021.0
2024-05-29 14:45:00,97.78,97.78,97.7,97.73,26605.0,91.1214,91.1214,91.0469,91.0748,26605.0
2024-05-29 14:50:00,97.76,97.76,97.67,97.71,4436.0,91.1028,91.1028,91.0189,91.0562,4436.0
2024-05-29 14:55:00,97.71,97.72,97.59,97.65,30212.0,91.0562,91.0655,90.9444,91.0003,30212.0
2024-05-29 15:00:00,97.67,97.75,97.66,97.73,9400.0,91.0189,91.0935,91.0096,91.0748,9400.0
2024-05-29 15:05:00,97.73,97.74,97.68,97.71,11466.0,91.0748,91.0842,91.0283,91.0562,11466.0
2024-05-29 15:10:00,97.68,97.71,97.66,97.67,11200.0,91.0283,91.0562,91.0096,91.0189,11200.0
2024-05-29 15:15:00,97.67,97.84,97.61,97.84,33943.0,91.0189,91.1774,90.963,91.1774,33943.0
2024-05-29 15:20:00,97.84,97.9,97.75,97.9,16706.0,91.1774,91.2333,91.0935,91.2333,16706.0
2024-05-29 15:25:00,97.88,98.03,97.87,97.99,19602.0,91.2146,91.3544,91.2053,91.3171,19602.0
2024-05-29 15:30:00,97.96,98.1,97.91,98.07,22950.0,91.2892,91.4197,91.2426,91.3917,22950.0
2024-05-29 15:35:00,98.09,98.21,98.04,98.2,13654.0,91.4103,91.5222,91.3637,91.5128,13654.0
2024-05-29 15:40:00,98.21,98.22,98.1,98.11,11975.0,91.5222,91.5315,91.4197,91.429,11975.0
2024-05-29 15:45:00,98.12,98.16,98.0,98.06,20760.0,91.4383,91.4756,91.3265,91.3824,20760.0
2024-05-29 15:50:00,98.06,98.1,97.99,98.04,33689.0,91.3824,91.4197,91.3171,91.3637,33689.0
2024-05-29 15:55:00,98.02,98.02,97.73,97.9,153808.0,91.3451,91.3451,91.0748,91.2333,153808.0
2024-05-30 09:30:00,98.61,99.01,98.09,99.0,35440.0,91.8949,92.2677,91.4103,92.2584,35440.0
2024-05-30 09:35:00,99.0,99.15,98.65,98.76,14378.0,92.2584,92.3982,91.9322,92.0347,14378.0
2024-05-30 09:40:00,98.72,98.88,98.6,98.77,29037.0,91.9974,92.1465,91.8856,92.044,29037.0
2024-05-30 09:45:00,98.72,98.74,98.44,98.7,16210.0,91.9974,92.0161,91.7365,91.9788,16210.0
2024-05-30 09:50:00,98.76,98.9,98.55,98.85,8692.0,92.0347,92.1652,91.839,92.1186,8692.0
2024-05-30 09:55:00,98.75,99.0,98.75,98.95,6256.0,92.0254,92.2584,92.0254,92.2118,6256.0
2024-05-30 10:00:00,99.04,99.04,98.77,98.93,5732.0,92.2956,92.2956,92.044,92.1931,5732.0
2024-05-30 10:05:00,98.95,98.96,98.77,98.95,6164.0,92.2118,92.2211,92.044,92.2118,6164.0
2024-05-30 10:10:00,98.94,99.01,98.76,98.76,25572.0,92.2025,92.2677,92.0347,92.0347,25572.0
2024-05-30 10:15:00,98.8,98.8,98.62,98.63,11015.0,92.072,92.072,91.9042,91.9136,11015.0
2024-05-30 10:20:00,98.62,98.92,98.62,98.83,11262.0,91.9042,92.1838,91.9042,92.0999,11262.0
2024-05-30 10:25:00,98.82,98.82,98.59,98.61,5110.0,92.0906,92.0906,91.8763,91.8949,5110.0
2024-05-30 10:30:00,98.6,98.76,98.6,98.75,4718.0,91.8856,92.0347,91.8856,92.0254,4718.0
2024-05-30 10:35:00,98.75,99.08,98.75,99.05,18541.0,92.0254,92.3329,92.0254,92.305,18541.0
2024-05-30 10:40:00,99.02,99.04,98.89,98.9,9858.0,92.277,92.2956,92.1559,92.1652,9858.0
2024-05-30 10:45:00,98.87,98.96,98.84,98.84,6399.0,92.1372,92.2211,92.1093,92.1093,6399.0
2024-05-30 10:50:00,98.81,98.89,98.73,98.73,7692.0,92.0813,92.1559,92.0068,92.0068,7692.0
2024-05-30 10:55:00,98.72,98.73,98.52,98.61,9047.0,91.9974,92.0068,91.8111,91.8949,9047.0
2024-05-30 11:00:00,98.57,98.8,98.5,98.7,8982.0,91.8576,92.072,91.7924,91.9788,8982.0
2024-05-30 11:05:00,98.68,98.77,98.62,98.77,7589.0,91.9602,92.044,91.9042,92.044,7589.0
2024-05-30 11:10:00,98.75,98.93,98.75,98.89,7793.0,92.0254,92.1931,92.0254,92.1559,7793.0
2024-05-30 11:15:00,98.97,99.01,98.94,98.98,9650.0,92.2304,92.2677,92.2025,92.2397,9650.0
2024-05-30 11:20:00,98.97,99.01,98.69,98.77,11075.0,92.2304,92.2677,91.9695,92.044,11075.0
2024-05-30 11:25:00,98.78,98.84,98.67,98.72,8289.0,92.0533,92.1093,91.9508,91.9974,8289.0
2024-05-30 11:30:00,98.69,98.79,98.6,98.77,17159.0,91.9695,92.0627,91.8856,92.044,17159.0
2024-05-30 11:35:00,98.77,98.77,98.64,98.64,6979.0,92.044,92.044,91.9229,91.9229,6979.0
2024-05-30 11:40:00,98.67,98.74,98.65,98.66,17968.0,91.9508,92.0161,91.9322,91.9415,17968.0
2024-05-30 11:45:00,98.67,98.72,98.54,98.62,16400.0,91.9508,91.9974,91.8297,91.9042,16400.0
2024-05-30 11:50:00,98.63,98.69,98.61,98.65,5745.0,91.9136,91.9695,91.8949,91.9322,5745.0
2024-05-30 11:55:00,98.66,98.74,98.64,98.71,13618.0,91.9415,92.0161,91.9229,91.9881,13618.0
2024-05-30 12:00:00,98.72,98.78,98.71,98.76,5320.0,91.9974,92.0533,91.9881,92.0347,5320.0
2024-05-30 12:05:00,98.77,98.95,98.76,98.89,20019.0,92.044,92.2118,92.0347,92.1559,20019.0
2024-05-30 12:10:00,98.91,98.91,98.83,98.88,4735.0,92.1745,92.1745,92.0999,92.1465,4735.0
2024-05-30 12:15:00,98.89,99.0,98.88,99.0,6008.0,92.1559,92.2584,92.1465,92.2584,6008.0
2024-05-30 12:20:00,98.98,98.99,98.81,98.94,11390.0,92.2397,92.249,92.0813,92.2025,11390.0
2024-05-30 12:25:00,98.99,99.02,98.94,98.99,8206.0,92.249,92.277,92.2025,92.249,8206.0
2024-05-30 12:30:00,98.99,99.08,98.98,99.06,9791.0,92.249,92.3329,92.2397,92.3143,9791.0
2024-05-30 12:35:00,99.03,99.14,98.99,99.14,10014.0,92.2863,92.3888,92.249,92.3888,10014.0
2024-05-30 12:40:00,99.13,99.23,99.12,99.2,12733.0,92.3795,92.4727,92.3702,92.4447,12733.0
2024-05-30 12:45:00,99.2,99.26,99.17,99.25,10980.0,92.4447,92.5007,92.4168,92.4913,10980.0
2024-05-30 12:50:00,99.27,99.35,99.26,99.3,9208.0,92.51,92.5845,92.5007,92.5379,9208.0
2024-05-30 12:55:00,99.31,99.37,99.31,99.37,11110.0,92.5473,92.6032,92.5473,92.6032,11110.0
2024-05-30 13:00:00,99.36,99.42,99.29,99.42,9742.0,92.5939,92.6498,92.5286,92.6498,9742.0
2024-05-30 13:05:00,99.42,99.49,99.4,99.44,11600.0,92.6498,92.715,92.6311,92.6684,11600.0
2024-05-30 13:10:00,99.45,99.47,99.39,99.42,14860.0,92.6777,92.6964,92.6218,92.6498,14860.0
2024-05-30 13:15:00,99.43,99.51,99.39,99.39,18897.0,92.6591,92.7336,92.6218,92.6218,18897.0
2024-05-30 13:20:00,99.39,99.47,99.35,99.44,10925.0,92.6218,92.6964,92.5845,92.6684,10925.0
2024-05-30 13:25:00,99.44,99.47,99.4,99.45,9378.0,92.6684,92.6964,92.6311,92.6777,9378.0
2024-05-30 13:30:00,99.45,99.58,99.42,99.56,12664.0,92.6777,92.7989,92.6498,92.7802,12664.0
2024-05-30 13:35:00,99.57,99.67,99.57,99.65,13302.0,92.7896,92.8827,92.7896,92.8641,13302.0
2024-05-30 13:40:00,99.66,99.68,99.59,99.62,7510.0,92.8734,92.8921,92.8082,92.8361,7510.0
2024-05-30 13:45:00,99.62,99.66,99.59,99.64,9768.0,92.8361,92.8734,92.8082,92.8548,9768.0
2024-05-30 13:50:00,99.65,99.68,99.6,99.68,6087.0,92.8641,92.8921,92.8175,92.8921,6087.0
2024-05-30 13:55:00,99.7,99.7,99.63,99.66,5287.0,92.9107,92.9107,92.8455,92.8734,5287.0
2024-05-30 14:00:00,99.66,99.69,99.58,99.62,14519.0,92.8734,92.9014,92.7989,92.8361,14519.0
2024-05-30 14:05:00,99.62,99.63,99.53,99.63,21511.0,92.8361,92.8455,92.7523,92.8455,21511.0
2024-05-30 14:10:00,99.62,99.65,99.58,99.64,9366.0,92.8361,92.8641,92.7989,92.8548,9366.0
2024-05-30 14:15:00,99.63,99.63,99.33,99.57,11182.0,92.8455,92.8455,92.5659,92.7896,11182.0
2024-05-30 14:20:00,99.55,99.57,99.42,99.42,11924.0,92.7709,92.7896,92.6498,92.6498,11924.0
2024-05-30 14:25:00,99.43,99.49,99.4,99.45,13223.0,92.6591,92.715,92.6311,92.6777,13223.0
2024-05-30 14:30:00,99.43,99.55,99.43,99.53,16787.0,92.6591,92.7709,92.6591,92.7523,16787.0
2024-05-30 14:35:00,99.54,99.61,99.52,99.55,13960.0,92.7616,92.8268,92.743,92.7709,13960.0
2024-05-30 14:40:00,99.56,99.59,99.5,99.51,11901.0,92.7802,92.8082,92.7243,92.7336,11901.0
2024-05-30 14:45:00,99.52,99.52,99.41,99.49,17149.0,92.743,92.743,92.6404,92.715,17149.0
2024-05-30 14:50:00,99.5,99.51,99.38,99.46,11141.0,92.7243,92.7336,92.6125,92.687,11141.0
2024-05-30 14:55:00,99.46,99.5,99.39,99.44,13434.0,92.687,92.7243,92.6218,92.6684,13434.0
2024-05-30 15:00:00,99.43,99.47,99.37,99.42,12484.0,92.6591,92.6964,92.6032,92.6498,12484.0
2024-05-30 15:05:00,99.43,99.48,99.35,99.41,29068.0,92.6591,92.7057,92.5845,92.6404,29068.0
2024-05-30 15:10:00,99.4,99.48,99.4,99.47,19644.0,92.6311,92.7057,92.6311,92.6964,19644.0
2024-05-30 15:15:00,99.47,99.52,99.36,99.38,17556.0,92.6964,92.743,92.5939,92.6125,17556.0
2024-05-30 15:20:00,99.38,99.48,99.28,99.28,18460.0,92.6125,92.7057,92.5193,92.5193,18460.0
2024-05-30 15:25:00,99.26,99.5,99.25,99.49,20422.0,92.5007,92.7243,92.4913,92.715,20422.0
2024-05-30 15:30:00,99.5,99.55,99.31,99.4,18220.0,92.7243,92.7709,92.5473,92.6311,18220.0
2024-05-30 15:35:00,99.41,99.41,99.27,99.29,18471.0,92.6404,92.6404,92.51,92.5286,18471.0
2024-05-30 15:40:00,99.29,99.38,99.25,99.25,19625.0,92.5286,92.6125,92.4913,92.4913,19625.0
2024-05-30 15:45:00,99.25,99.32,99.2,99.25,22878.0,92.4913,92.5566,92.4447,92.4913,22878.0
2024-05-30 15:50:00,99.24,99.48,99.18,99.48,39676.0,92.482,92.7057,92.4261,92.7057,39676.0
2024-05-30 15:55:00,99.47,99.64,99.37,99.62,113580.0,92.6964,92.8548,92.6032,92.8361,113580.0
2024-05-31 09:30:00,100.29,100.67,99.99,100.67,24784.0,93.4605,93.8146,93.1809,93.8146,24784.0
2024-05-31 09:35:00,100.61,100.82,100.51,100.71,9051.0,93.7587,93.9544,93.6655,93.8519,9051.0
2024-05-31 09:40:00,100.77,101.37,100.72,101.36,15719.0,93.9078,94.467,93.8612,94.4577,15719.0
2024-05-31 09:45:00,101.33,101.42,100.66,101.0,16584.0,94.4297,94.5136,93.8053,94.1222,16584.0
2024-05-31 09:50:00,100.98,101.23,100.92,101.01,14733.0,94.1035,94.3365,94.0476,94.1315,14733.0
2024-05-31 09:55:00,101.02,101.31,100.98,101.31,19320.0,94.1408,94.4111,94.1035,94.4111,19320.0
2024-05-31 10:00:00,101.31,101.41,101.23,101.37,23650.0,94.4111,94.5043,94.3365,94.467,23650.0
2024-05-31 10:05:00,101.34,101.4,101.18,101.3,20003.0,94.439,94.4949,94.2899,94.4017,20003.0
2024-05-31 10:10:00,101.23,101.41,101.22,101.26,10446.0,94.3365,94.5043,94.3272,94.3645,10446.0
2024-05-31 10:15:00,101.2,101.58,101.19,101.58,6963.0,94.3086,94.6627,94.2992,94.6627,6963.0
2024-05-31 10:20:00,101.58,101.99,101.54,101.89,4407.0,94.6627,95.0448,94.6254,94.9516,4407.0
2024-05-31 10:25:00,101.94,102.08,101.89,101.91,9137.0,94.9982,95.1286,94.9516,94.9702,9137.0
2024-05-31 10:30:00,101.82,102.04,101.8,102.01,16945.0,94.8863,95.0914,94.8677,95.0634,16945.0
2024-05-31 10:35:00,101.94,102.07,101.9,101.93,9495.0,94.9982,95.1193,94.9609,94.9888,9495.0
2024-05-31 10:40:00,101.96,102.08,101.89,102.08,6283.0,95.0168,95.1286,94.9516,95.1286,6283.0
2024-05-31 10:45:00,102.08,102.2,102.07,102.2,9347.0,95.1286,95.2405,95.1193,95.2405,9347.0
2024-05-31 10:50:00,102.11,102.23,102.06,102.21,15796.0,95.1566,95.2684,95.11,95.2498,15796.0
2024-05-31 10:55:00,102.2,102.2,101.99,102.08,22710.0,95.2405,95.2405,95.0448,95.1286,22710.0
2024-05-31 11:00:00,102.06,102.08,101.94,101.98,7186.0,95.11,95.1286,94.9982,95.0354,7186.0
2024-05-31 11:05:00,102.03,102.23,102.03,102.2,17653.0,95.082,95.2684,95.082,95.2405,17653.0
2024-05-31 11:10:00,102.22,102.33,102.16,102.18,13802.0,95.2591,95.3616,95.2032,95.2218,13802.0
2024-05-31 11:15:00,102.18,102.21,101.89,101.89,19287.0,95.2218,95.2498,94.9516,94.9516,19287.0
2024-05-31 11:20:00,101.95,101.98,101.77,101.79,10319.0,95.0075,95.0354,94.8397,94.8584,10319.0
2024-05-31 11:25:00,101.79,101.91,101.74,101.76,10037.0,94.8584,94.9702,94.8118,94.8304,10037.0
2024-05-31 11:30:00,101.76,101.86,101.73,101.76,14058.0,94.8304,94.9236,94.8025,94.8304,14058.0
2024-05-31 11:35:00,101.77,101.81,101.55,101.61,11780.0,94.8397,94.877,94.6347,94.6906,11780.0
2024-05-31 11:40:00,101.64,101.66,101.54,101.61,6477.0,94.7186,94.7372,94.6254,94.6906,6477.0
2024-05-31 11:45:00,101.57,101.6,101.53,101.53,5659.0,94.6534,94.6813,94.6161,94.6161,5659.0
2024-05-31 11:50:00,101.58,101.78,101.58,101.75,17361.0,94.6627,94.8491,94.6627,94.8211,17361.0
2024-05-31 11:55:00,101.76,101.76,101.66,101.69,1725.0,94.8304,94.8304,94.7372,94.7652,1725.0
2024-05-31 12:00:00,101.64,101.64,101.5,101.53,3687.0,94.7186,94.7186,94.5881,94.6161,3687.0
2024-05-31 12:05:00,101.59,101.67,101.51,101.59,13191.0,94.672,94.7465,94.5974,94.672,13191.0
2024-05-31 12:10:00,101.59,101.65,101.58,101.58,2609.0,94.672,94.7279,94.6627,94.6627,2609.0
2024-05-31 12:15:00,101.55,101.56,101.36,101.37,13444.0,94.6347,94.644,94.4577,94.467,13444.0
2024-05-31 12:20:00,101.37,101.4,101.33,101.33,6913.0,94.467,94.4949,94.4297,94.4297,6913.0
2024-05-31 12:25:00,101.37,101.44,101.31,101.33,3975.0,94.467,94.5322,94.4111,94.4297,3975.0
2024-05-31 12:30:00,101.28,101.35,101.25,101.33,2987.0,94.3831,94.4483,94.3551,94.4297,2987.0
2024-05-31 12:35:00,101.33,101.37,101.31,101.33,3628.0,94.4297,94.467,94.4111,94.4297,3628.0
2024-05-31 12:40:00,101.31,101.38,101.18,101.21,4187.0,94.4111,94.4763,94.2899,94.3179,4187.0
2024-05-31 12:45:00,101.2,101.23,101.16,101.19,1495.0,94.3086,94.3365,94.2713,94.2992,1495.0
2024-05-31 12:50:00,101.2,101.22,101.1,101.15,4026.0,94.3086,94.3272,94.2154,94.262,4026.0
2024-05-31 12:55:00,101.19,101.21,101.11,101.12,2552.0,94.2992,94.3179,94.2247,94.234,2552.0
2024-05-31 13:00:00,101.14,101.16,101.04,101.04,3111.0,94.2526,94.2713,94.1594,94.1594,3111.0
2024-05-31 13:05:00,101.05,101.17,101.04,101.13,6751.0,94.1688,94.2806,94.1594,94.2433,6751.0
2024-05-31 13:10:00,101.13,101.22,101.11,101.22,2711.0,94.2433,94.3272,94.2247,94.3272,2711.0
2024-05-31 13:15:00,101.25,101.26,101.21,101.21,5419.0,94.3551,94.3645,94.3179,94.3179,5419.0
2024-05-31 13:20:00,101.25,101.32,101.24,101.32,3785.0,94.3551,94.4204,94.3458,94.4204,3785.0
2024-05-31 13:25:00,101.32,101.42,101.32,101.41,2825.0,94.4204,94.5136,94.4204,94.5043,2825.0
2024-05-31 13:30:00,101.41,101.41,101.35,101.39,2207.0,94.5043,94.5043,94.4483,94.4856,2207.0
2024-05-31 13:35:00,101.38,101.43,101.24,101.24,7782.0,94.4763,94.5229,94.3458,94.3458,7782.0
2024-05-31 13:40:00,101.29,101.34,101.29,101.32,1673.0,94.3924,94.439,94.3924,94.4204,1673.0
2024-05-31 13:45:00,101.3,101.38,101.29,101.31,3241.0,94.4017,94.4763,94.3924,94.4111,3241.0
2024-05-31 13:50:00,101.34,101.38,101.2,101.2,5153.0,94.439,94.4763,94.3086,94.3086,5153.0
2024-05-31 13:55:00,101.23,101.32,101.23,101.29,7027.0,94.3365,94.4204,94.3365,94.3924,7027.0
2024-05-31 14:00:00,101.29,101.37,101.27,101.35,8431.0,94.3924,94.467,94.3738,94.4483,8431.0
2024-05-31 14:05:00,101.35,101.45,101.35,101.43,8126.0,94.4483,94.5415,94.4483,94.5229,8126.0
2024-05-31 14:10:00,101.43,101.46,101.36,101.4,10501.0,94.5229,94.5508,94.4577,94.4949,10501.0
2024-05-31 14:15:00,101.42,101.54,101.39,101.52,4656.0,94.5136,94.6254,94.4856,94.6068,4656.0
2024-05-31 14:20:00,101.53,101.57,101.53,101.55,6324.0,94.6161,94.6534,94.6161,94.6347,6324.0
2024-05-31 14:25:00,101.55,101.55,101.41,101.42,5499.0,94.6347,94.6347,94.5043,94.5136,5499.0
2024-05-31 14:30:00,101.41,101.49,101.4,101.46,4359.0,94.5043,94.5788,94.4949,94.5508,4359.0
2024-05-31 14:35:00,101.48,101.48,101.41,101.43,8332.0,94.5695,94.5695,94.5043,94.5229,8332.0
2024-05-31 14:40:00,101.41,101.55,101.33,101.55,8477.0,94.5043,94.6347,94.4297,94.6347,8477.0
2024-05-31 14:45:00,101.55,101.61,101.46,101.49,7471.0,94.6347,94.6906,94.5508,94.5788,7471.0
2024-05-31 14:50:00,101.47,101.48,101.44,101.45,3578.0,94.5602,94.5695,94.5322,94.5415,3578.0
2024-05-31 14:55:00,101.44,101.48,101.35,101.47,35295.0,94.5322,94.5695,94.4483,94.5602,35295.0
2024-05-31 15:00:00,101.45,101.49,101.4,101.41,12023.0,94.5415,94.5788,94.4949,94.5043,12023.0
2024-05-31 15:05:00,101.41,101.59,101.4,101.56,17867.0,94.5043,94.672,94.4949,94.644,17867.0
2024-05-31 15:10:00,101.54,101.65,101.5,101.65,11517.0,94.6254,94.7279,94.5881,94.7279,11517.0
2024-05-31 15:15:00,101.64,101.71,101.6,101.64,14565.0,94.7186,94.7838,94.6813,94.7186,14565.0
2024-05-31 15:20:00,101.62,101.72,101.59,101.61,16206.0,94.7,94.7931,94.672,94.6906,16206.0
2024-05-31 15:25:00,101.63,101.77,101.62,101.68,11559.0,94.7093,94.8397,94.7,94.7559,11559.0
2024-05-31 15:30:00,101.68,101.77,101.64,101.64,12127.0,94.7559,94.8397,94.7186,94.7186,12127.0
2024-05-31 15:35:00,101.65,101.69,101.64,101.67,8947.0,94.7279,94.7652,94.7186,94.7465,8947.0
2024-05-31 15:40:00,101.69,102.21,101.69,102.2,50324.0,94.7652,95.2498,94.7652,95.2405,50324.0
2024-05-31 15:45:00,102.2,102.42,102.15,102.41,62511.0,95.2405,95.4455,95.1939,95.4362,62511.0
2024-05-31 15:50:00,102.43,102.56,102.22,102.29,65946.0,95.4548,95.5759,95.2591,95.3243,65946.0
2024-05-31 15:55:00,102.27,102.71,102.27,102.57,251998.0,95.3057,95.7157,95.3057,95.5853,251998.0
2024-06-03 09:30:00,102.99,103.39,102.94,103.38,38682.0,95.9767,96.3494,95.9301,96.3401,38682.0
2024-06-03 09:35:00,103.31,103.65,102.85,103.02,13108.0,96.2749,96.5917,95.8462,96.0046,13108.0
2024-06-03 09:40:00,103.05,103.45,102.95,103.45,9311.0,96.0326,96.4053,95.9394,96.4053,9311.0
2024-06-03 09:45:00,103.47,103.48,103.04,103.28,16132.0,96.424,96.4333,96.0233,96.2469,16132.0
2024-06-03 09:50:00,103.34,103.85,103.34,103.64,27854.0,96.3028,96.7781,96.3028,96.5824,27854.0
2024-06-03 09:55:00,103.51,103.62,103.21,103.48,18457.0,96.4612,96.5638,96.1817,96.4333,18457.0
2024-06-03 10:00:00,103.48,103.85,103.48,103.78,13027.0,96.4333,96.7781,96.4333,96.7129,13027.0
2024-06-03 10:05:00,103.83,104.01,103.7,103.82,12824.0,96.7595,96.9272,96.6383,96.7501,12824.0
2024-06-03 10:10:00,103.79,103.85,103.7,103.8,18174.0,96.7222,96.7781,96.6383,96.7315,18174.0
2024-06-03 10:15:00,103.79,103.85,103.74,103.76,26564.0,96.7222,96.7781,96.6756,96.6942,26564.0
2024-06-03 10:20:00,103.79,103.89,103.76,103.84,7786.0,96.7222,96.8154,96.6942,96.7688,7786.0
2024-06-03 10:25:00,103.89,103.89,103.47,103.47,2642.0,96.8154,96.8154,96.424,96.424,2642.0
2024-06-03 10:30:00,103.41,103.57,103.28,103.38,3553.0,96.3681,96.5172,96.2469,96.3401,3553.0
2024-06-03 10:35:00,103.35,103.45,103.3,103.33,7790.0,96.3121,96.4053,96.2655,96.2935,7790.0
2024-06-03 10:40:00,103.35,103.54,103.26,103.41,16050.0,96.3121,96.4892,96.2283,96.3681,16050.0
2024-06-03 10:45:00,103.41,103.6,103.36,103.4,12575.0,96.3681,96.5451,96.3215,96.3587,12575.0
2024-06-03 10:50:00,103.48,103.89,103.42,103.52,4266.0,96.4333,96.8154,96.3774,96.4706,4266.0
2024-06-03 10:55:00,103.61,103.61,103.38,103.42,4069.0,96.5544,96.5544,96.3401,96.3774,4069.0
2024-06-03 11:00:00,103.33,103.52,103.18,103.52,37266.0,96.2935,96.4706,96.1537,96.4706,37266.0
2024-06-03 11:05:00,103.56,103.71,103.44,103.71,6634.0,96.5078,96.6476,96.396,96.6476,6634.0
2024-06-03 11:10:00,103.68,103.81,103.52,103.81,7694.0,96.6197,96.7408,96.4706,96.7408,7694.0
2024-06-03 11:15:00,103.78,103.78,103.6,103.65,3346.0,96.7129,96.7129,96.5451,96.5917,3346.0
2024-06-03 11:20:00,103.61,103.79,103.55,103.79,7111.0,96.5544,96.7222,96.4985,96.7222,7111.0
2024-06-03 11:25:00,103.7,103.77,103.51,103.61,5693.0,96.6383,96.7035,96.4612,96.5544,5693.0
2024-06-03 11:30:00,103.61,103.71,103.49,103.66,6903.0,96.5544,96.6476,96.4426,96.601,6903.0
2024-06-03 11:35:00,103.6,103.81,103.43,103.62,8619.0,96.5451,96.7408,96.3867,96.5638,8619.0
2024-06-03 11:40:00,103.62,103.64,103.52,103.64,5225.0,96.5638,96.5824,96.4706,96.5824,5225.0
2024-06-03 11:45:00,103.55,103.78,103.55,103.69,7931.0,96.4985,96.7129,96.4985,96.629,7931.0
2024-06-03 11:50:00,103.69,103.76,103.57,103.62,3563.0,96.629,96.6942,96.5172,96.5638,3563.0
2024-06-03 11:55:00,103.56,103.62,103.42,103.43,13252.0,96.5078,96.5638,96.3774,96.3867,13252.0
2024-06-03 12:00:00,103.35,103.43,103.28,103.28,11107.0,96.3121,96.3867,96.2469,96.2469,11107.0
2024-06-03 12:05:00,103.27,103.55,103.23,103.55,16428.0,96.2376,96.4985,96.2003,96.4985,16428.0
2024-06-03 12:10:00,103.51,103.6,103.38,103.39,17946.0,96.4612,96.5451,96.3401,96.3494,17946.0
2024-06-03 12:15:00,103.31,103.38,103.01,103.08,4388.0,96.2749,96.3401,95.9953,96.0605,4388.0
2024-06-03 12:20:00,103.0,103.09,102.92,102.96,13426.0,95.986,96.0698,95.9114,95.9487,13426.0
2024-06-03 12:25:00,102.98,103.03,102.84,102.84,17755.0,95.9673,96.0139,95.8369,95.8369,17755.0
2024-06-03 12:30:00,102.88,102.89,102.56,102.57,17682.0,95.8741,95.8835,95.5759,95.5853,17682.0
2024-06-03 12:35:00,102.59,102.8,102.58,102.75,9093.0,95.6039,95.7996,95.5946,95.753,9093.0
2024-06-03 12:40:00,102.74,102.82,102.73,102.75,6837.0,95.7437,95.8182,95.7344,95.753,6837.0
2024-06-03 12:45:00,102.69,102.75,102.5,102.5,3669.0,95.6971,95.753,95.52,95.52,3669.0
2024-06-03 12:50:00,102.51,102.73,102.49,102.6,7221.0,95.5293,95.7344,95.5107,95.6132,7221.0
2024-06-03 12:55:00,102.6,102.69,102.54,102.59,3339.0,95.6132,95.6971,95.5573,95.6039,3339.0
2024-06-03 13:00:00,102.54,102.63,102.49,102.55,8830.0,95.5573,95.6412,95.5107,95.5666,8830.0
2024-06-03 13:05:00,102.51,102.55,102.45,102.53,12001.0,95.5293,95.5666,95.4734,95.548,12001.0
2024-06-03 13:10:00,102.51,102.67,102.44,102.66,12975.0,95.5293,95.6784,95.4641,95.6691,12975.0
2024-06-03 13:15:00,102.64,102.64,102.51,102.62,10245.0,95.6505,95.6505,95.5293,95.6319,10245.0
2024-06-03 13:20:00,102.62,102.9,102.62,102.86,24000.0,95.6319,95.8928,95.6319,95.8555,24000.0
2024-06-03 13:25:00,102.88,102.89,102.7,102.84,15247.0,95.8741,95.8835,95.7064,95.8369,15247.0
2024-06-03 13:30:00,102.86,103.07,102.84,102.98,9901.0,95.8555,96.0512,95.8369,95.9673,9901.0
2024-06-03 13:35:00,102.98,103.16,102.97,103.1,6658.0,95.9673,96.1351,95.958,96.0792,6658.0
2024-06-03 13:40:00,103.08,103.13,103.03,103.09,6733.0,96.0605,96.1071,96.0139,96.0698,6733.0
2024-06-03 13:45:00,103.09,103.21,103.08,103.17,4450.0,96.0698,96.1817,96.0605,96.1444,4450.0
2024-06-03 13:50:00,103.19,103.19,103.07,103.09,9313.0,96.163,96.163,96.0512,96.0698,9313.0
2024-06-03 13:55:00,103.12,103.24,103.12,103.22,8256.0,96.0978,96.2096,96.0978,96.191,8256.0
2024-06-03 14:00:00,103.21,103.22,103.16,103.2,4979.0,96.1817,96.191,96.1351,96.1724,4979.0
2024-06-03 14:05:00,103.21,103.31,103.18,103.18,11092.0,96.1817,96.2749,96.1537,96.1537,11092.0
2024-06-03 14:10:00,103.17,103.2,103.11,103.17,7229.0,96.1444,96.1724,96.0885,96.1444,7229.0
2024-06-03 14:15:00,103.19,103.34,103.18,103.31,9255.0,96.163,96.3028,96.1537,96.2749,9255.0
2024-06-03 14:20:00,103.31,103.39,103.22,103.31,14769.0,96.2749,96.3494,96.191,96.2749,14769.0
2024-06-03 14:25:00,103.32,103.38,103.23,103.29,9696.0,96.2842,96.3401,96.2003,96.2562,9696.0
2024-06-03 14:30:00,103.32,103.36,103.31,103.36,7989.0,96.2842,96.3215,96.2749,96.3215,7989.0
2024-06-03 14:35:00,103.34,103.37,103.26,103.31,11442.0,96.3028,96.3308,96.2283,96.2749,11442.0
2024-06-03 14:40:00,103.32,103.44,103.31,103.31,11450.0,96.2842,96.396,96.2749,96.2749,11450.0
2024-06-03 14:45:00,103.36,103.4,103.31,103.35,5965.0,96.3215,96.3587,96.2749,96.3121,5965.0
2024-06-03 14:50:00,103.32,103.33,103.23,103.26,9779.0,96.2842,96.2935,96.2003,96.2283,9779.0
2024-06-03 14:55:00,103.24,103.31,103.18,103.31,11488.0,96.2096,96.2749,96.1537,96.2749,11488.0
2024-06-03 15:00:00,103.33,103.37,103.29,103.31,14835.0,96.2935,96.3308,96.2562,96.2749,14835.0
2024-06-03 15:05:00,103.3,103.42,103.24,103.42,37326.0,96.2655,96.3774,96.2096,96.3774,37326.0
2024-06-03 15:10:00,103.42,103.53,103.3,103.3,16664.0,96.3774,96.4799,96.2655,96.2655,16664.0
2024-06-03 15:15:00,103.28,103.42,103.28,103.42,11411.0,96.2469,96.3774,96.2469,96.3774,11411.0
2024-06-03 15:20:00,103.42,103.42,103.17,103.28,13420.0,96.3774,96.3774,96.1444,96.2469,13420.0
2024-06-03 15:25:00,103.26,103.29,103.15,103.25,13230.0,96.2283,96.2562,96.1258,96.219,13230.0
2024-06-03 15:30:00,103.24,103.37,103.1,103.28,20786.0,96.2096,96.3308,96.0792,96.2469,20786.0
2024-06-03 15:35:00,103.24,103.31,103.12,103.14,14744.0,96.2096,96.2749,96.0978,96.1164,14744.0
2024-06-03 15:40:00,103.12,103.21,103.0,103.01,26013.0,96.0978,96.1817,95.986,95.9953,26013.0
2024-06-03 15:45:00,102.99,103.22,102.94,103.18,22666.0,95.9767,96.191,95.9301,96.1537,22666.0
2024-06-03 15:50:00,103.2,103.23,102.87,103.03,60126.0,96.1724,96.2003,95.8648,96.0139,60126.0
2024-06-03 15:55:00,103.04,103.21,103.0,103.13,198373.0,96.0233,96.1817,95.986,96.1071,198373.0
2024-06-04 09:30:00,103.02,103.51,102.41,103.33,17284.0,96.0046,96.4612,95.4362,96.2935,17284.0
2024-06-04 09:35:00,103.31,103.33,103.04,103.1,5949.0,96.2749,96.2935,96.0233,96.0792,5949.0
2024-06-04 09:40:00,103.11,103.2,102.8,103.2,7654.0,96.0885,96.1724,95.7996,96.1724,7654.0
2024-06-04 09:45:00,103.2,103.38,103.07,103.07,6195.0,96.1724,96.3401,96.0512,96.0512,6195.0
2024-06-04 09:50:00,103.13,103.43,103.09,103.37,5656.0,96.1071,96.3867,96.0698,96.3308,5656.0
2024-06-04 09:55:00,103.38,103.71,103.36,103.7,4119.0,96.3401,96.6476,96.3215,96.6383,4119.0
2024-06-04 10:00:00,103.73,103.97,103.73,103.89,7966.0,96.6663,96.8899,96.6663,96.8154,7966.0
2024-06-04 10:05:00,103.87,104.0,103.82,103.86,8291.0,96.7967,96.9179,96.7501,96.7874,8291.0
2024-06-04 10:10:00,103.79,103.97,103.79,103.91,8255.0,96.7222,96.8899,96.7222,96.834,8255.0
2024-06-04 10:15:00,103.94,104.01,103.91,103.94,7255.0,96.862,96.9272,96.834,96.862,7255.0
2024-06-04 10:20:00,103.98,104.09,103.93,103.96,14332.0,96.8992,97.0018,96.8526,96.8806,14332.0
2024-06-04 10:25:00,103.94,104.23,103.93,104.23,37351.0,96.862,97.1322,96.8526,97.1322,37351.0
2024-06-04 10:30:00,104.2,104.21,103.94,103.97,15744.0,97.1043,97.1136,96.862,96.8899,15744.0
2024-06-04 10:35:00,103.99,104.0,103.65,103.69,13072.0,96.9086,96.9179,96.5917,96.629,13072.0
2024-06-04 10:40:00,103.71,104.02,103.69,103.97,22647.0,96.6476,96.9365,96.629,96.8899,22647.0
2024-06-04 10:45:00,103.94,103.94,103.79,103.86,7906.0,96.862,96.862,96.7222,96.7874,7906.0
2024-06-04 10:50:00,103.85,103.85,103.79,103.81,4870.0,96.7781,96.7781,96.7222,96.7408,4870.0
2024-06-04 10:55:00,103.77,103.77,103.59,103.59,4281.0,96.7035,96.7035,96.5358,96.5358,4281.0
2024-06-04 11:00:00,103.59,103.68,103.55,103.61,6128.0,96.5358,96.6197,96.4985,96.5544,6128.0
2024-06-04 11:05:00,103.59,103.61,103.4,103.44,6264.0,96.5358,96.5544,96.3587,96.396,6264.0
2024-06-04 11:10:00,103.44,103.47,103.4,103.43,5634.0,96.396,96.424,96.3587,96.3867,5634.0
2024-06-04 11:15:00,103.44,103.48,103.41,103.47,4397.0,96.396,96.4333,96.3681,96.424,4397.0
2024-06-04 11:20:00,103.47,103.48,103.36,103.36,5757.0,96.424,96.4333,96.3215,96.3215,5757.0
2024-06-04 11:25:00,103.37,103.48,103.25,103.25,5976.0,96.3308,96.4333,96.219,96.219,5976.0
2024-06-04 11:30:00,103.22,103.24,103.03,103.03,6734.0,96.191,96.2096,96.0139,96.0139,6734.0
2024-06-04 11:35:00,102.99,103.05,102.94,102.95,19210.0,95.9767,96.0326,95.9301,95.9394,19210.0
2024-06-04 11:40:00,102.96,103.08,102.83,102.84,12432.0,95.9487,96.0605,95.8276,95.8369,12432.0
2024-06-04 11:45:00,102.84,102.85,102.68,102.76,16596.0,95.8369,95.8462,95.6878,95.7623,16596.0
2024-06-04 11:50:00,102.75,102.8,102.73,102.74,12753.0,95.753,95.7996,95.7344,95.7437,12753.0
2024-06-04 11:55:00,102.75,102.9,102.72,102.78,19454.0,95.753,95.8928,95.725,95.781,19454.0
2024-06-04 12:00:00,102.8,102.81,102.67,102.77,22816.0,95.7996,95.8089,95.6784,95.7716,22816.0
2024-06-04 12:05:00,102.78,102.82,102.69,102.7,13017.0,95.781,95.8182,95.6971,95.7064,13017.0
2024-06-04 12:10:00,102.69,102.8,102.67,102.75,20654.0,95.6971,95.7996,95.6784,95.753,20654.0
2024-06-04 12:15:00,102.75,102.76,102.64,102.64,3326.0,95.753,95.7623,95.6505,95.6505,3326.0
2024-06-04 12:20:00,102.7,102.7,102.66,102.68,3447.0,95.7064,95.7064,95.6691,95.6878,3447.0
2024-06-04 12:25:00,102.68,102.84,102.67,102.82,9189.0,95.6878,95.8369,95.6784,95.8182,9189.0
2024-06-04 12:30:00,102.8,102.87,102.78,102.86,12163.0,95.7996,95.8648,95.781,95.8555,12163.0
2024-06-04 12:35:00,102.89,102.89,102.79,102.8,7073.0,95.8835,95.8835,95.7903,95.7996,7073.0
2024-06-04 12:40:00,102.82,102.95,102.81,102.9,9366.0,95.8182,95.9394,95.8089,95.8928,9366.0
2024-06-04 12:45:00,102.92,103.05,102.91,103.01,8857.0,95.9114,96.0326,95.9021,95.9953,8857.0
2024-06-04 12:50:00,102.99,102.99,102.79,102.82,7032.0,95.9767,95.9767,95.7903,95.8182,7032.0
2024-06-04 12:55:00,102.83,102.87,102.79,102.85,6813.0,95.8276,95.8648,95.7903,95.8462,6813.0
2024-06-04 13:00:00,102.85,102.89,102.75,102.81,6702.0,95.8462,95.8835,95.753,95.8089,6702.0
2024-06-04 13:05:00,102.81,102.85,102.78,102.82,7698.0,95.8089,95.8462,95.781,95.8182,7698.0
2024-06-04 13:10:00,102.84,102.89,102.81,102.87,10946.0,95.8369,95.8835,95.8089,95.8648,10946.0
2024-06-04 13:15:00,102.88,102.96,102.85,102.93,7600.0,95.8741,95.9487,95.8462,95.9207,7600.0
2024-06-04 13:20:00,102.93,102.97,102.9,102.97,7873.0,95.9207,95.958,95.8928,95.958,7873.0
2024-06-04 13:25:00,102.95,103.04,102.94,103.01,10714.0,95.9394,96.0233,95.9301,95.9953,10714.0
2024-06-04 13:30:00,103.03,103.04,102.95,103.01,7333.0,96.0139,96.0233,95.9394,95.9953,7333.0
2024-06-04 13:35:00,103.03,103.13,103.02,103.13,7164.0,96.0139,96.1071,96.0046,96.1071,7164.0
2024-06-04 13:40:00,103.14,103.16,103.02,103.03,10195.0,96.1164,96.1351,96.0046,96.0139,10195.0
2024-06-04 13:45:00,103.04,103.09,103.01,103.01,9171.0,96.0233,96.0698,95.9953,95.9953,9171.0
2024-06-04 13:50:00,103.03,103.03,102.95,103.0,4334.0,96.0139,96.0139,95.9394,95.986,4334.0
2024-06-04 13:55:00,102.96,103.01,102.88,102.9,9041.0,95.9487,95.9953,95.8741,95.8928,9041.0
2024-06-04 14:00:00,102.89,103.03,102.89,103.02,10339.0,95.8835,96.0139,95.8835,96.0046,10339.0
2024-06-04 14:05:00,103.03,103.07,102.99,103.06,4590.0,96.0139,96.0512,95.9767,96.0419,4590.0
2024-06-04 14:10:00,103.04,103.04,102.91,102.93,3452.0,96.0233,96.0233,95.9021,95.9207,3452.0
2024-06-04 14:15:00,102.92,102.99,102.88,102.95,8291.0,95.9114,95.9767,95.8741,95.9394,8291.0
2024-06-04 14:20:00,102.97,103.41,102.97,103.4,13574.0,95.958,96.3681,95.958,96.3587,13574.0
2024-06-04 14:25:00,103.41,103.41,103.25,103.34,6539.0,96.3681,96.3681,96.219,96.3028,6539.0
2024-06-04 14:30:00,103.29,103.31,103.22,103.26,6655.0,96.2562,96.2749,96.191,96.2283,6655.0
2024-06-04 14:35:00,103.27,103.36,103.25,103.36,6362.0,96.2376,96.3215,96.219,96.3215,6362.0
2024-06-04 14:40:00,103.36,103.39,103.34,103.39,5206.0,96.3215,96.3494,96.3028,96.3494,5206.0
2024-06-04 14:45:00,103.37,103.47,103.37,103.46,7464.0,96.3308,96.424,96.3308,96.4147,7464.0
2024-06-04 14:50:00,103.47,103.53,103.45,103.5,8346.0,96.424,96.4799,96.4053,96.4519,8346.0
2024-06-04 14:55:00,103.49,103.52,103.41,103.42,11766.0,96.4426,96.4706,96.3681,96.3774,11766.0
2024-06-04 15:00:00,103.38,103.39,103.2,103.27,12370.0,96.3401,96.3494,96.1724,96.2376,12370.0
2024-06-04 15:05:00,103.29,103.44,103.28,103.38,7247.0,96.2562,96.396,96.2469,96.3401,7247.0
2024-06-04 15:10:00,103.38,103.44,103.32,103.42,11673.0,96.3401,96.396,96.2842,96.3774,11673.0
2024-06-04 15:15:00,103.42,103.46,103.32,103.32,6835.0,96.3774,96.4147,96.2842,96.2842,6835.0
2024-06-04 15:20:00,103.34,103.39,103.32,103.37,7575.0,96.3028,96.3494,96.2842,96.3308,7575.0
2024-06-04 15:25:00,103.36,103.45,103.34,103.34,10405.0,96.3215,96.4053,96.3028,96.3028,10405.0
2024-06-04 15:30:00,103.35,103.48,103.33,103.48,15893.0,96.3121,96.4333,96.2935,96.4333,15893.0
2024-06-04 15:35:00,103.47,103.51,103.41,103.45,16580.0,96.424,96.4612,96.3681,96.4053,16580.0
2024-06-04 15:40:00,103.45,103.66,103.45,103.63,30955.0,96.4053,96.601,96.4053,96.5731,30955.0
2024-06-04 15:45:00,103.62,103.69,103.53,103.59,21993.0,96.5638,96.629,96.4799,96.5358,21993.0
2024-06-04 15:50:00,103.58,103.82,103.56,103.64,40345.0,96.5265,96.7501,96.5078,96.5824,40345.0
2024-06-04 15:55:00,103.6,103.69,103.38,103.61,124003.0,96.5451,96.629,96.3401,96.5544,124003.0
2024-06-05 09:30:00,103.26,103.69,103.1,103.59,42460.0,96.2283,96.629,96.0792,96.5358,42460.0
2024-06-05 09:35:00,103.57,103.63,103.3,103.61,72183.0,96.5172,96.5731,96.2655,96.5544,72183.0
2024-06-05 09:40:00,103.6,103.96,103.55,103.89,8949.0,96.5451,96.8806,96.4985,96.8154,8949.0
2024-06-05 09:45:00,103.89,103.92,103.41,103.48,9374.0,96.8154,96.8433,96.3681,96.4333,9374.0
2024-06-05 09:50:00,103.41,103.52,103.34,103.48,17106.0,96.3681,96.4706,96.3028,96.4333,17106.0
2024-06-05 09:55:00,103.48,103.7,103.46,103.67,6845.0,96.4333,96.6383,96.4147,96.6104,6845.0
2024-06-05 10:00:00,103.63,103.71,103.33,103.67,5803.0,96.5731,96.6476,96.2935,96.6104,5803.0
2024-06-05 10:05:00,103.67,103.71,103.46,103.52,34467.0,96.6104,96.6476,96.4147,96.4706,34467.0
2024-06-05 10:10:00,103.52,103.55,103.31,103.41,36613.0,96.4706,96.4985,96.2749,96.3681,36613.0
2024-06-05 10:15:00,103.44,103.44,103.16,103.18,89052.0,96.396,96.396,96.1351,96.1537,89052.0
2024-06-05 10:20:00,103.16,103.26,103.06,103.2,4670.0,96.1351,96.2283,96.0419,96.1724,4670.0
2024-06-05 10:25:00,103.2,103.2,103.0,103.2,4841.0,96.1724,96.1724,95.986,96.1724,4841.0
2024-06-05 10:30:00,103.2,103.48,103.15,103.34,12304.0,96.1724,96.4333,96.1258,96.3028,12304.0
2024-06-05 10:35:00,103.32,103.45,103.29,103.43,6447.0,96.2842,96.4053,96.2562,96.3867,6447.0
2024-06-05 10:40:00,103.46,103.5,103.21,103.21,9718.0,96.4147,96.4519,96.1817,96.1817,9718.0
2024-06-05 10:45:00,103.16,103.2,102.84,102.87,32131.0,96.1351,96.1724,95.8369,95.8648,32131.0
2024-06-05 10:50:00,102.86,102.98,102.78,102.98,9895.0,95.8555,95.9673,95.781,95.9673,9895.0
2024-06-05 10:55:00,102.98,102.99,102.59,102.67,128295.0,95.9673,95.9767,95.6039,95.6784,128295.0
2024-06-05 11:00:00,102.6,102.6,102.45,102.45,9246.0,95.6132,95.6132,95.4734,95.4734,9246.0
2024-06-05 11:05:00,102.41,102.48,102.29,102.41,12228.0,95.4362,95.5014,95.3243,95.4362,12228.0
2024-06-05 11:10:00,102.41,102.48,102.38,102.46,10054.0,95.4362,95.5014,95.4082,95.4827,10054.0
2024-06-05 11:15:00,102.5,102.53,102.42,102.5,14723.0,95.52,95.548,95.4455,95.52,14723.0
2024-06-05 11:20:00,102.48,102.51,102.32,102.45,10383.0,95.5014,95.5293,95.3523,95.4734,10383.0
2024-06-05 11:25:00,102.43,102.57,102.38,102.51,7379.0,95.4548,95.5853,95.4082,95.5293,7379.0
2024-06-05 11:30:00,102.54,102.62,102.47,102.6,11955.0,95.5573,95.6319,95.4921,95.6132,11955.0
2024-06-05 11:35:00,102.61,102.75,102.59,102.73,4687.0,95.6225,95.753,95.6039,95.7344,4687.0
2024-06-05 11:40:00,102.71,102.76,102.53,102.54,14034.0,95.7157,95.7623,95.548,95.5573,14034.0
2024-06-05 11:45:00,102.52,102.75,102.51,102.73,10821.0,95.5387,95.753,95.5293,95.7344,10821.0
2024-06-05 11:50:00,102.71,102.77,102.67,102.72,4633.0,95.7157,95.7716,95.6784,95.725,4633.0
2024-06-05 11:55:00,102.61,102.67,102.55,102.56,4497.0,95.6225,95.6784,95.5666,95.5759,4497.0
2024-06-05 12:00:00,102.55,102.55,102.47,102.47,3462.0,95.5666,95.5666,95.4921,95.4921,3462.0
2024-06-05 12:05:00,102.49,102.6,102.46,102.55,11605.0,95.5107,95.6132,95.4827,95.5666,11605.0
2024-06-05 12:10:00,102.58,102.66,102.55,102.62,16870.0,95.5946,95.6691,95.5666,95.6319,16870.0
2024-06-05 12:15:00,102.61,102.61,102.37,102.37,7750.0,95.6225,95.6225,95.3989,95.3989,7750.0
2024-06-05 12:20:00,102.37,102.48,102.33,102.45,11104.0,95.3989,95.5014,95.3616,95.4734,11104.0
2024-06-05 12:25:00,102.45,102.45,102.25,102.25,9589.0,95.4734,95.4734,95.287,95.287,9589.0
2024-06-05 12:30:00,102.29,102.42,102.24,102.4,22970.0,95.3243,95.4455,95.2777,95.4268,22970.0
2024-06-05 12:35:00,102.4,102.56,102.39,102.5,7243.0,95.4268,95.5759,95.4175,95.52,7243.0
2024-06-05 12:40:00,102.52,102.53,102.41,102.48,6873.0,95.5387,95.548,95.4362,95.5014,6873.0
2024-06-05 12:45:00,102.45,102.47,102.35,102.38,9424.0,95.4734,95.4921,95.3802,95.4082,9424.0
2024-06-05 12:50:00,102.38,102.4,102.27,102.35,5701.0,95.4082,95.4268,95.3057,95.3802,5701.0
2024-06-05 12:55:00,102.33,102.43,102.33,102.37,7281.0,95.3616,95.4548,95.3616,95.3989,7281.0
2024-06-05 13:00:00,102.36,102.37,102.29,102.34,4884.0,95.3896,95.3989,95.3243,95.3709,4884.0
2024-06-05 13:05:00,102.31,102.38,102.28,102.36,5837.0,95.343,95.4082,95.315,95.3896,5837.0
2024-06-05 13:10:00,102.36,102.42,102.31,102.38,6623.0,95.3896,95.4455,95.343,95.4082,6623.0
2024-06-05 13:15:00,102.38,102.46,102.27,102.27,11708.0,95.4082,95.4827,95.3057,95.3057,11708.0
2024-06-05 13:20:00,102.28,102.36,102.22,102.34,11293.0,95.315,95.3896,95.2591,95.3709,11293.0
2024-06-05 13:25:00,102.32,102.43,102.3,102.37,17910.0,95.3523,95.4548,95.3336,95.3989,17910.0
2024-06-05 13:30:00,102.37,102.4,102.34,102.34,17298.0,95.3989,95.4268,95.3709,95.3709,17298.0
2024-06-05 13:35:00,102.34,102.37,102.18,102.2,25740.0,95.3709,95.3989,95.2218,95.2405,25740.0
2024-06-05 13:40:00,102.21,102.38,102.16,102.36,9297.0,95.2498,95.4082,95.2032,95.3896,9297.0
2024-06-05 13:45:00,102.36,102.43,102.35,102.43,5154.0,95.3896,95.4548,95.3802,95.4548,5154.0
2024-06-05 13:50:00,102.43,102.43,102.35,102.36,9318.0,95.4548,95.4548,95.3802,95.3896,9318.0
2024-06-05 13:55:00,102.37,102.37,102.29,102.32,6371.0,95.3989,95.3989,95.3243,95.3523,6371.0
2024-06-05 14:00:00,102.3,102.3,102.23,102.28,3762.0,95.3336,95.3336,95.2684,95.315,3762.0
2024-06-05 14:05:00,102.23,102.37,102.22,102.31,19063.0,95.2684,95.3989,95.2591,95.343,19063.0
2024-06-05 14:10:00,102.31,102.49,102.31,102.48,8871.0,95.343,95.5107,95.343,95.5014,8871.0
2024-06-05 14:15:00,102.49,102.55,102.42,102.43,7321.0,95.5107,95.5666,95.4455,95.4548,7321.0
2024-06-05 14:20:00,102.44,102.54,102.43,102.52,14893.0,95.4641,95.5573,95.4548,95.5387,14893.0
2024-06-05 14:25:00,102.52,102.59,102.49,102.49,10616.0,95.5387,95.6039,95.5107,95.5107,10616.0
2024-06-05 14:30:00,102.46,102.53,102.42,102.5,12265.0,95.4827,95.548,95.4455,95.52,12265.0
2024-06-05 14:35:00,102.5,102.57,102.47,102.54,7101.0,95.52,95.5853,95.4921,95.5573,7101.0
2024-06-05 14:40:00,102.56,102.71,102.56,102.71,7466.0,95.5759,95.7157,95.5759,95.7157,7466.0
2024-06-05 14:45:00,102.71,102.73,102.67,102.71,5897.0,95.7157,95.7344,95.6784,95.7157,5897.0
2024-06-05 14:50:00,102.72,102.75,102.58,102.6,4327.0,95.725,95.753,95.5946,95.6132,4327.0
2024-06-05 14:55:00,102.6,102.61,102.45,102.45,5288.0,95.6132,95.6225,95.4734,95.4734,5288.0
2024-06-05 15:00:00,102.46,102.51,102.43,102.49,11243.0,95.4827,95.5293,95.4548,95.5107,11243.0
2024-06-05 15:05:00,102.48,102.49,102.42,102.46,6737.0,95.5014,95.5107,95.4455,95.4827,6737.0
2024-06-05 15:10:00,102.41,102.43,102.35,102.4,8834.0,95.4362,95.4548,95.3802,95.4268,8834.0
2024-06-05 15:15:00,102.42,102.47,102.37,102.43,16018.0,95.4455,95.4921,95.3989,95.4548,16018.0
2024-06-05 15:20:00,102.41,102.46,102.39,102.42,10366.0,95.4362,95.4827,95.4175,95.4455,10366.0
2024-06-05 15:25:00,102.42,102.45,102.31,102.34,12524.0,95.4455,95.4734,95.343,95.3709,12524.0
2024-06-05 15:30:00,102.28,102.38,102.28,102.34,6668.0,95.315,95.4082,95.315,95.3709,6668.0
2024-06-05 15:35:00,102.34,102.42,102.31,102.38,20930.0,95.3709,95.4455,95.343,95.4082,20930.0
2024-06-05 15:40:00,102.38,102.44,102.33,102.36,14934.0,95.4082,95.4641,95.3616,95.3896,14934.0
2024-06-05 15:45:00,102.36,102.41,102.28,102.35,23660.0,95.3896,95.4362,95.315,95.3802,23660.0
2024-06-05 15:50:00,102.34,102.49,102.29,102.48,36921.0,95.3709,95.5107,95.3243,95.5014,36921.0
2024-06-05 15:55:00,102.49,102.49,102.33,102.38,79525.0,95.5107,95.5107,95.3616,95.4082,79525.0
2024-06-06 09:30:00,101.87,101.98,101.42,101.82,18949.0,94.9329,95.0354,94.5136,94.8863,18949.0
2024-06-06 09:35:00,101.84,101.84,101.29,101.56,13373.0,94.905,94.905,94.3924,94.644,13373.0
2024-06-06 09:40:00,101.67,102.01,101.58,101.97,36828.0,94.7465,95.0634,94.6627,95.0261,36828.0
2024-06-06 09:45:00,102.02,102.32,101.97,102.25,31323.0,95.0727,95.3523,95.0261,95.287,31323.0
2024-06-06 09:50:00,102.28,102.29,101.92,101.93,29470.0,95.315,95.3243,94.9795,94.9888,29470.0
2024-06-06 09:55:00,101.98,102.21,101.95,102.14,31824.0,95.0354,95.2498,95.0075,95.1845,31824.0
2024-06-06 10:00:00,102.17,102.19,101.77,101.83,38112.0,95.2125,95.2311,94.8397,94.8957,38112.0
2024-06-06 10:05:00,101.84,101.96,101.74,101.9,12440.0,94.905,95.0168,94.8118,94.9609,12440.0
2024-06-06 10:10:00,101.91,102.06,101.79,101.79,6084.0,94.9702,95.11,94.8584,94.8584,6084.0
2024-06-06 10:15:00,101.85,101.95,101.78,101.82,31745.0,94.9143,95.0075,94.8491,94.8863,31745.0
2024-06-06 10:20:00,101.84,101.84,101.7,101.7,5033.0,94.905,94.905,94.7745,94.7745,5033.0
2024-06-06 10:25:00,101.67,101.77,101.6,101.77,10481.0,94.7465,94.8397,94.6813,94.8397,10481.0
2024-06-06 10:30:00,101.77,101.77,101.33,101.38,3895.0,94.8397,94.8397,94.4297,94.4763,3895.0
2024-06-06 10:35:00,101.4,101.4,101.28,101.36,9797.0,94.4949,94.4949,94.3831,94.4577,9797.0
2024-06-06 10:40:00,101.34,101.58,101.34,101.52,5812.0,94.439,94.6627,94.439,94.6068,5812.0
2024-06-06 10:45:00,101.49,101.75,101.49,101.75,2008.0,94.5788,94.8211,94.5788,94.8211,2008.0
2024-06-06 10:50:00,101.75,101.76,101.54,101.54,3910.0,94.8211,94.8304,94.6254,94.6254,3910.0
2024-06-06 10:55:00,101.59,101.6,101.47,101.47,3466.0,94.672,94.6813,94.5602,94.5602,3466.0
2024-06-06 11:00:00,101.45,101.58,101.44,101.54,3811.0,94.5415,94.6627,94.5322,94.6254,3811.0
2024-06-06 11:05:00,101.51,101.63,101.51,101.61,9605.0,94.5974,94.7093,94.5974,94.6906,9605.0
2024-06-06 11:10:00,101.65,101.69,101.62,101.69,3470.0,94.7279,94.7652,94.7,94.7652,3470.0
2024-06-06 11:15:00,101.66,101.77,101.66,101.77,5228.0,94.7372,94.8397,94.7372,94.8397,5228.0
2024-06-06 11:20:00,101.74,101.82,101.74,101.81,13604.0,94.8118,94.8863,94.8118,94.877,13604.0
2024-06-06 11:25:00,101.81,101.88,101.75,101.82,9652.0,94.877,94.9422,94.8211,94.8863,9652.0
2024-06-06 11:30:00,101.81,101.86,101.77,101.77,10028.0,94.877,94.9236,94.8397,94.8397,10028.0
2024-06-06 11:35:00,101.73,101.8,101.68,101.73,6887.0,94.8025,94.8677,94.7559,94.8025,6887.0
2024-06-06 11:40:00,101.73,101.79,101.66,101.76,7428.0,94.8025,94.8584,94.7372,94.8304,7428.0
2024-06-06 11:45:00,101.78,101.82,101.68,101.68,5364.0,94.8491,94.8863,94.7559,94.7559,5364.0
2024-06-06 11:50:00,101.64,101.68,101.6,101.61,5137.0,94.7186,94.7559,94.6813,94.6906,5137.0
2024-06-06 11:55:00,101.63,101.79,101.61,101.76,7651.0,94.7093,94.8584,94.6906,94.8304,7651.0
2024-06-06 12:00:00,101.76,101.78,101.66,101.67,4535.0,94.8304,94.8491,94.7372,94.7465,4535.0
2024-06-06 12:05:00,101.64,101.67,101.6,101.6,3742.0,94.7186,94.7465,94.6813,94.6813,3742.0
2024-06-06 12:10:00,101.6,101.63,101.59,101.59,7274.0,94.6813,94.7093,94.672,94.672,7274.0
2024-06-06 12:15:00,101.6,101.77,101.56,101.62,18649.0,94.6813,94.8397,94.644,94.7,18649.0
2024-06-06 12:20:00,101.62,101.62,101.54,101.58,8533.0,94.7,94.7,94.6254,94.6627,8533.0
2024-06-06 12:25:00,101.55,101.73,101.51,101.73,4803.0,94.6347,94.8025,94.5974,94.8025,4803.0
2024-06-06 12:30:00,101.73,101.76,101.69,101.73,1399.0,94.8025,94.8304,94.7652,94.8025,1399.0
2024-06-06 12:35:00,101.71,101.76,101.64,101.73,6504.0,94.7838,94.8304,94.7186,94.8025,6504.0
2024-06-06 12:40:00,101.75,101.75,101.75,101.75,786.0,94.8211,94.8211,94.8211,94.8211,786.0
2024-06-06 12:45:00,101.75,101.76,101.69,101.75,5760.0,94.8211,94.8304,94.7652,94.8211,5760.0
2024-06-06 12:50:00,101.73,101.75,101.69,101.69,5810.0,94.8025,94.8211,94.7652,94.7652,5810.0
2024-06-06 12:55:00,101.7,101.71,101.65,101.65,3678.0,94.7745,94.7838,94.7279,94.7279,3678.0
2024-06-06 13:00:00,101.65,101.67,101.57,101.67,8471.0,94.7279,94.7465,94.6534,94.7465,8471.0
2024-06-06 13:05:00,101.69,101.69,101.65,101.66,3209.0,94.7652,94.7652,94.7279,94.7372,3209.0
2024-06-06 13:10:00,101.67,101.69,101.64,101.68,4017.0,94.7465,94.7652,94.7186,94.7559,4017.0
2024-06-06 13:15:00,101.66,101.69,101.62,101.69,10062.0,94.7372,94.7652,94.7,94.7652,10062.0
2024-06-06 13:20:00,101.65,101.78,101.6,101.77,6039.0,94.7279,94.8491,94.6813,94.8397,6039.0
2024-06-06 13:25:00,101.77,101.8,101.73,101.75,7065.0,94.8397,94.8677,94.8025,94.8211,7065.0
2024-06-06 13:30:00,101.77,101.83,101.75,101.8,5550.0,94.8397,94.8957,94.8211,94.8677,5550.0
2024-06-06 13:35:00,101.78,101.88,101.77,101.86,7321.0,94.8491,94.9422,94.8397,94.9236,7321.0
2024-06-06 13:40:00,101.85,101.93,101.85,101.92,5268.0,94.9143,94.9888,94.9143,94.9795,5268.0
2024-06-06 13:45:00,101.92,101.96,101.84,101.95,2770.0,94.9795,95.0168,94.905,95.0075,2770.0
2024-06-06 13:50:00,101.92,101.97,101.79,101.8,4273.0,94.9795,95.0261,94.8584,94.8677,4273.0
2024-06-06 13:55:00,101.82,101.82,101.76,101.8,4453.0,94.8863,94.8863,94.8304,94.8677,4453.0
2024-06-06 14:00:00,101.8,101.81,101.75,101.76,5688.0,94.8677,94.877,94.8211,94.8304,5688.0
2024-06-06 14:05:00,101.76,101.76,101.67,101.69,5668.0,94.8304,94.8304,94.7465,94.7652,5668.0
2024-06-06 14:10:00,101.66,101.75,101.66,101.72,4274.0,94.7372,94.8211,94.7372,94.7931,4274.0
2024-06-06 14:15:00,101.72,101.8,101.72,101.8,6949.0,94.7931,94.8677,94.7931,94.8677,6949.0
2024-06-06 14:20:00,101.8,101.85,101.77,101.82,11147.0,94.8677,94.9143,94.8397,94.8863,11147.0
2024-06-06 14:25:00,101.82,101.83,101.78,101.81,7309.0,94.8863,94.8957,94.8491,94.877,7309.0
2024-06-06 14:30:00,101.79,101.88,101.75,101.86,10069.0,94.8584,94.9422,94.8211,94.9236,10069.0
2024-06-06 14:35:00,101.86,101.87,101.75,101.78,8207.0,94.9236,94.9329,94.8211,94.8491,8207.0
2024-06-06 14:40:00,101.77,101.82,101.66,101.66,10470.0,94.8397,94.8863,94.7372,94.7372,10470.0
2024-06-06 14:45:00,101.64,101.72,101.62,101.66,4895.0,94.7186,94.7931,94.7,94.7372,4895.0
2024-06-06 14:50:00,101.62,101.8,101.62,101.78,9242.0,94.7,94.8677,94.7,94.8491,9242.0
2024-06-06 14:55:00,101.79,101.83,101.75,101.8,8535.0,94.8584,94.8957,94.8211,94.8677,8535.0
2024-06-06 15:00:00,101.75,101.76,101.69,101.72,5830.0,94.8211,94.8304,94.7652,94.7931,5830.0
2024-06-06 15:05:00,101.72,101.79,101.71,101.72,8936.0,94.7931,94.8584,94.7838,94.7931,8936.0
2024-06-06 15:10:00,101.74,101.77,101.65,101.66,6340.0,94.8118,94.8397,94.7279,94.7372,6340.0
2024-06-06 15:15:00,101.64,101.67,101.59,101.64,9296.0,94.7186,94.7465,94.672,94.7186,9296.0
2024-06-06 15:20:00,101.63,101.74,101.62,101.68,37667.0,94.7093,94.8118,94.7,94.7559,37667.0
2024-06-06 15:25:00,101.7,101.76,101.57,101.59,11737.0,94.7745,94.8304,94.6534,94.672,11737.0
2024-06-06 15:30:00,101.58,101.67,101.56,101.57,15067.0,94.6627,94.7465,94.644,94.6534,15067.0
2024-06-06 15:35:00,101.59,101.62,101.51,101.52,6345.0,94.672,94.7,94.5974,94.6068,6345.0
2024-06-06 15:40:00,101.51,101.58,101.5,101.54,15205.0,94.5974,94.6627,94.5881,94.6254,15205.0
2024-06-06 15:45:00,101.53,101.62,101.42,101.58,17679.0,94.6161,94.7,94.5136,94.6627,17679.0
2024-06-06 15:50:00,101.58,101.67,101.51,101.6,26665.0,94.6627,94.7465,94.5974,94.6813,26665.0
2024-06-06 15:55:00,101.62,101.68,101.55,101.64,67666.0,94.7,94.7559,94.6347,94.7186,67666.0
2024-06-07 09:30:00,100.0,100.61,99.82,100.17,29269.0,93.1903,93.7587,93.0225,93.3487,29269.0
2024-06-07 09:35:00,100.16,100.27,99.94,100.22,7470.0,93.3394,93.4419,93.1344,93.3953,7470.0
2024-06-07 09:40:00,100.13,100.18,99.83,100.06,7259.0,93.3114,93.358,93.0318,93.2462,7259.0
2024-06-07 09:45:00,100.06,100.11,99.7,100.11,12689.0,93.2462,93.2928,92.9107,93.2928,12689.0
2024-06-07 09:50:00,100.06,100.11,99.54,99.54,13574.0,93.2462,93.2928,92.7616,92.7616,13574.0
2024-06-07 09:55:00,99.59,99.95,99.59,99.95,17780.0,92.8082,93.1437,92.8082,93.1437,17780.0
2024-06-07 10:00:00,99.98,99.99,99.57,99.6,37371.0,93.1716,93.1809,92.7896,92.8175,37371.0
2024-06-07 10:05:00,99.61,99.72,99.46,99.5,7927.0,92.8268,92.9293,92.687,92.7243,7927.0
2024-06-07 10:10:00,99.5,99.56,99.45,99.55,16253.0,92.7243,92.7802,92.6777,92.7709,16253.0
2024-06-07 10:15:00,99.51,99.62,99.41,99.61,10977.0,92.7336,92.8361,92.6404,92.8268,10977.0
2024-06-07 10:20:00,99.61,99.83,99.59,99.74,16351.0,92.8268,93.0318,92.8082,92.948,16351.0
2024-06-07 10:25:00,99.71,99.71,99.43,99.48,38136.0,92.92,92.92,92.6591,92.7057,38136.0
2024-06-07 10:30:00,99.48,99.53,99.26,99.33,17527.0,92.7057,92.7523,92.5007,92.5659,17527.0
2024-06-07 10:35:00,99.36,99.91,99.33,99.87,7858.0,92.5939,93.1064,92.5659,93.0691,7858.0
2024-06-07 10:40:00,99.95,100.04,99.88,99.91,5200.0,93.1437,93.2275,93.0784,93.1064,5200.0
2024-06-07 10:45:00,99.95,100.15,99.95,99.97,7916.0,93.1437,93.3301,93.1437,93.1623,7916.0
2024-06-07 10:50:00,99.96,99.99,99.83,99.9,12867.0,93.153,93.1809,93.0318,93.0971,12867.0
2024-06-07 10:55:00,99.91,100.0,99.89,99.96,8611.0,93.1064,93.1903,93.0878,93.153,8611.0
2024-06-07 11:00:00,99.9,99.93,99.75,99.81,8142.0,93.0971,93.125,92.9573,93.0132,8142.0
2024-06-07 11:05:00,99.82,99.86,99.7,99.81,5633.0,93.0225,93.0598,92.9107,93.0132,5633.0
2024-06-07 11:10:00,99.81,99.82,99.72,99.82,8153.0,93.0132,93.0225,92.9293,93.0225,8153.0
2024-06-07 11:15:00,99.84,99.98,99.83,99.98,9170.0,93.0412,93.1716,93.0318,93.1716,9170.0
2024-06-07 11:20:00,99.98,100.1,99.95,100.1,6455.0,93.1716,93.2835,93.1437,93.2835,6455.0
2024-06-07 11:25:00,100.1,100.11,100.04,100.04,9957.0,93.2835,93.2928,93.2275,93.2275,9957.0
2024-06-07 11:30:00,100.08,100.4,100.08,100.33,18826.0,93.2648,93.563,93.2648,93.4978,18826.0
2024-06-07 11:35:00,100.38,100.47,100.34,100.43,6215.0,93.5444,93.6283,93.5071,93.591,6215.0
2024-06-07 11:40:00,100.45,100.49,100.4,100.4,2500.0,93.6096,93.6469,93.563,93.563,2500.0
2024-06-07 11:45:00,100.43,100.53,100.42,100.47,24420.0,93.591,93.6842,93.5817,93.6283,24420.0
2024-06-07 11:50:00,100.49,100.55,100.42,100.42,12540.0,93.6469,93.7028,93.5817,93.5817,12540.0
2024-06-07 11:55:00,100.42,100.56,100.4,100.55,6002.0,93.5817,93.7121,93.563,93.7028,6002.0
2024-06-07 12:00:00,100.53,100.59,100.41,100.44,9858.0,93.6842,93.7401,93.5723,93.6003,9858.0
2024-06-07 12:05:00,100.41,100.47,100.37,100.47,7073.0,93.5723,93.6283,93.5351,93.6283,7073.0
2024-06-07 12:10:00,100.44,100.45,100.38,100.43,3306.0,93.6003,93.6096,93.5444,93.591,3306.0
2024-06-07 12:15:00,100.43,100.5,100.43,100.49,5612.0,93.591,93.6562,93.591,93.6469,5612.0
2024-06-07 12:20:00,100.5,100.5,100.35,100.35,5666.0,93.6562,93.6562,93.5164,93.5164,5666.0
2024-06-07 12:25:00,100.35,100.36,100.28,100.36,6233.0,93.5164,93.5258,93.4512,93.5258,6233.0
2024-06-07 12:30:00,100.37,100.47,100.37,100.37,7454.0,93.5351,93.6283,93.5351,93.5351,7454.0
2024-06-07 12:35:00,100.38,100.38,100.27,100.28,2547.0,93.5444,93.5444,93.4419,93.4512,2547.0
2024-06-07 12:40:00,100.28,100.28,100.18,100.22,5706.0,93.4512,93.4512,93.358,93.3953,5706.0
2024-06-07 12:45:00,100.22,100.25,100.19,100.2,1978.0,93.3953,93.4232,93.3673,93.3766,1978.0
2024-06-07 12:50:00,100.22,100.32,100.22,100.3,8128.0,93.3953,93.4885,93.3953,93.4698,8128.0
2024-06-07 12:55:00,100.32,100.45,100.32,100.4,6053.0,93.4885,93.6096,93.4885,93.563,6053.0
2024-06-07 13:00:00,100.38,100.38,100.33,100.34,2677.0,93.5444,93.5444,93.4978,93.5071,2677.0
2024-06-07 13:05:00,100.34,100.5,100.34,100.45,6809.0,93.5071,93.6562,93.5071,93.6096,6809.0
2024-06-07 13:10:00,100.43,100.51,100.42,100.5,6779.0,93.591,93.6655,93.5817,93.6562,6779.0
2024-06-07 13:15:00,100.5,100.67,100.49,100.59,11912.0,93.6562,93.8146,93.6469,93.7401,11912.0
2024-06-07 13:20:00,100.58,100.85,100.58,100.8,5925.0,93.7308,93.9824,93.7308,93.9358,5925.0
2024-06-07 13:25:00,100.84,100.84,100.75,100.78,3169.0,93.9731,93.9731,93.8892,93.9172,3169.0
2024-06-07 13:30:00,100.78,100.81,100.69,100.7,11922.0,93.9172,93.9451,93.8333,93.8426,11922.0
2024-06-07 13:35:00,100.72,100.74,100.71,100.73,3316.0,93.8612,93.8799,93.8519,93.8706,3316.0
2024-06-07 13:40:00,100.74,100.77,100.71,100.76,7723.0,93.8799,93.9078,93.8519,93.8985,7723.0
2024-06-07 13:45:00,100.72,100.73,100.71,100.72,1270.0,93.8612,93.8706,93.8519,93.8612,1270.0
2024-06-07 13:50:00,100.72,100.73,100.7,100.7,4896.0,93.8612,93.8706,93.8426,93.8426,4896.0
2024-06-07 13:55:00,100.7,100.76,100.69,100.7,9268.0,93.8426,93.8985,93.8333,93.8426,9268.0
2024-06-07 14:00:00,100.7,100.71,100.44,100.46,11119.0,93.8426,93.8519,93.6003,93.6189,11119.0
2024-06-07 14:05:00,100.48,100.56,100.38,100.56,12553.0,93.6376,93.7121,93.5444,93.7121,12553.0
2024-06-07 14:10:00,100.57,100.63,100.54,100.63,4203.0,93.7215,93.7774,93.6935,93.7774,4203.0
2024-06-07 14:15:00,100.59,100.62,100.55,100.57,9562.0,93.7401,93.768,93.7028,93.7215,9562.0
2024-06-07 14:20:00,100.57,100.73,100.56,100.73,5228.0,93.7215,93.8706,93.7121,93.8706,5228.0
2024-06-07 14:25:00,100.74,100.92,100.74,100.91,6778.0,93.8799,94.0476,93.8799,94.0383,6778.0
2024-06-07 14:30:00,100.92,100.97,100.89,100.89,8651.0,94.0476,94.0942,94.0197,94.0197,8651.0
2024-06-07 14:35:00,100.87,100.93,100.85,100.92,3264.0,94.001,94.0569,93.9824,94.0476,3264.0
2024-06-07 14:40:00,100.93,100.95,100.89,100.9,2852.0,94.0569,94.0756,94.0197,94.029,2852.0
2024-06-07 14:45:00,100.91,100.96,100.88,100.95,7004.0,94.0383,94.0849,94.0103,94.0756,7004.0
2024-06-07 14:50:00,100.96,101.0,100.91,100.95,10474.0,94.0849,94.1222,94.0383,94.0756,10474.0
2024-06-07 14:55:00,100.95,100.95,100.79,100.86,10229.0,94.0756,94.0756,93.9265,93.9917,10229.0
2024-06-07 15:00:00,100.84,100.84,100.73,100.78,36394.0,93.9731,93.9731,93.8706,93.9172,36394.0
2024-06-07 15:05:00,100.79,100.79,100.66,100.7,7851.0,93.9265,93.9265,93.8053,93.8426,7851.0
2024-06-07 15:10:00,100.72,100.76,100.57,100.58,8165.0,93.8612,93.8985,93.7215,93.7308,8165.0
2024-06-07 15:15:00,100.59,100.69,100.56,100.56,15657.0,93.7401,93.8333,93.7121,93.7121,15657.0
2024-06-07 15:20:00,100.55,100.57,100.48,100.53,18039.0,93.7028,93.7215,93.6376,93.6842,18039.0
2024-06-07 15:25:00,100.54,100.66,100.51,100.66,22185.0,93.6935,93.8053,93.6655,93.8053,22185.0
2024-06-07 15:30:00,100.66,100.76,100.64,100.74,23771.0,93.8053,93.8985,93.7867,93.8799,23771.0
2024-06-07 15:35:00,100.73,100.74,100.38,100.41,20738.0,93.8706,93.8799,93.5444,93.5723,20738.0
2024-06-07 15:40:00,100.4,100.48,100.34,100.35,22129.0,93.563,93.6376,93.5071,93.5164,22129.0
2024-06-07 15:45:00,100.35,100.41,100.24,100.41,39107.0,93.5164,93.5723,93.4139,93.5723,39107.0
2024-06-07 15:50:00,100.39,100.55,100.32,100.55,70197.0,93.5537,93.7028,93.4885,93.7028,70197.0
2024-06-07 15:55:00,100.56,100.71,100.47,100.61,223083.0,93.7121,93.8519,93.6283,93.7587,223083.0
2024-06-10 09:30:00,100.21,100.58,99.95,100.2,22025.0,93.386,93.7308,93.1437,93.3766,22025.0
2024-06-10 09:35:00,100.15,100.21,99.51,99.69,16458.0,93.3301,93.386,92.7336,92.9014,16458.0
2024-06-10 09:40:00,99.69,100.06,99.69,100.02,9023.0,92.9014,93.2462,92.9014,93.2089,9023.0
2024-06-10 09:45:00,100.19,100.23,99.96,100.09,2501.0,93.3673,93.4046,93.153,93.2741,2501.0
2024-06-10 09:50:00,100.22,100.31,100.08,100.08,7281.0,93.3953,93.4792,93.2648,93.2648,7281.0
2024-06-10 09:55:00,100.02,100.12,99.91,100.04,3041.0,93.2089,93.3021,93.1064,93.2275,3041.0
2024-06-10 10:00:00,100.06,100.4,100.0,100.37,7845.0,93.2462,93.563,93.1903,93.5351,7845.0
2024-06-10 10:05:00,100.36,100.41,100.26,100.37,4248.0,93.5258,93.5723,93.4326,93.5351,4248.0
2024-06-10 10:10:00,100.29,100.36,100.18,100.18,6097.0,93.4605,93.5258,93.358,93.358,6097.0
2024-06-10 10:15:00,100.27,100.41,100.26,100.31,10774.0,93.4419,93.5723,93.4326,93.4792,10774.0
2024-06-10 10:20:00,100.28,100.29,100.15,100.16,19578.0,93.4512,93.4605,93.3301,93.3394,19578.0
2024-06-10 10:25:00,100.16,100.16,99.82,99.87,28781.0,93.3394,93.3394,93.0225,93.0691,28781.0
2024-06-10 10:30:00,99.87,99.99,99.81,99.99,9243.0,93.0691,93.1809,93.0132,93.1809,9243.0
2024-06-10 10:35:00,99.95,100.02,99.94,99.99,4204.0,93.1437,93.2089,93.1344,93.1809,4204.0
2024-06-10 10:40:00,99.97,100.03,99.97,100.03,4805.0,93.1623,93.2182,93.1623,93.2182,4805.0
2024-06-10 10:45:00,100.01,100.11,99.94,100.11,7852.0,93.1996,93.2928,93.1344,93.2928,7852.0
2024-06-10 10:50:00,100.08,100.11,99.95,99.98,3428.0,93.2648,93.2928,93.1437,93.1716,3428.0
2024-06-10 10:55:00,100.02,100.04,99.89,99.89,4413.0,93.2089,93.2275,93.0878,93.0878,4413.0
2024-06-10 11:00:00,99.89,99.96,99.81,99.84,6428.0,93.0878,93.153,93.0132,93.0412,6428.0
2024-06-10 11:05:00,99.84,99.91,99.76,99.76,6137.0,93.0412,93.1064,92.9666,92.9666,6137.0
2024-06-10 11:10:00,99.78,99.9,99.77,99.86,8524.0,92.9853,93.0971,92.9759,93.0598,8524.0
2024-06-10 11:15:00,99.91,100.11,99.87,100.1,6565.0,93.1064,93.2928,93.0691,93.2835,6565.0
2024-06-10 11:20:00,100.09,100.18,100.08,100.09,4052.0,93.2741,93.358,93.2648,93.2741,4052.0
2024-06-10 11:25:00,100.13,100.14,100.01,100.01,3132.0,93.3114,93.3207,93.1996,93.1996,3132.0
2024-06-10 11:30:00,100.04,100.14,100.03,100.09,14422.0,93.2275,93.3207,93.2182,93.2741,14422.0
2024-06-10 11:35:00,100.09,100.09,99.98,100.01,30284.0,93.2741,93.2741,93.1716,93.1996,30284.0
2024-06-10 11:40:00,100.0,100.09,99.87,100.08,9076.0,93.1903,93.2741,93.0691,93.2648,9076.0
2024-06-10 11:45:00,100.12,100.25,100.12,100.21,2129.0,93.3021,93.4232,93.3021,93.386,2129.0
2024-06-10 11:50:00,100.21,100.24,100.14,100.18,4584.0,93.386,93.4139,93.3207,93.358,4584.0
2024-06-10 11:55:00,100.2,100.2,100.0,100.03,3133.0,93.3766,93.3766,93.1903,93.2182,3133.0
2024-06-10 12:00:00,100.08,100.22,100.06,100.12,10138.0,93.2648,93.3953,93.2462,93.3021,10138.0
2024-06-10 12:05:00,100.11,100.11,100.03,100.06,5802.0,93.2928,93.2928,93.2182,93.2462,5802.0
2024-06-10 12:10:00,100.06,100.12,100.05,100.09,15053.0,93.2462,93.3021,93.2369,93.2741,15053.0
2024-06-10 12:15:00,100.1,100.15,100.04,100.05,5034.0,93.2835,93.3301,93.2275,93.2369,5034.0
2024-06-10 12:20:00,100.04,100.09,99.99,100.03,17238.0,93.2275,93.2741,93.1809,93.2182,17238.0
2024-06-10 12:25:00,100.04,100.05,99.99,100.03,7599.0,93.2275,93.2369,93.1809,93.2182,7599.0
2024-06-10 12:30:00,100.06,100.07,100.0,100.0,13951.0,93.2462,93.2555,93.1903,93.1903,13951.0
2024-06-10 12:35:00,99.98,100.08,99.97,100.06,10190.0,93.1716,93.2648,93.1623,93.2462,10190.0
2024-06-10 12:40:00,100.08,100.19,100.05,100.19,19039.0,93.2648,93.3673,93.2369,93.3673,19039.0
2024-06-10 12:45:00,100.2,100.24,100.13,100.13,3256.0,93.3766,93.4139,93.3114,93.3114,3256.0
2024-06-10 12:50:00,100.12,100.22,100.11,100.21,8303.0,93.3021,93.3953,93.2928,93.386,8303.0
2024-06-10 12:55:00,100.22,100.24,100.16,100.18,3788.0,93.3953,93.4139,93.3394,93.358,3788.0
2024-06-10 13:00:00,100.16,100.16,100.04,100.08,5204.0,93.3394,93.3394,93.2275,93.2648,5204.0
2024-06-10 13:05:00,100.09,100.12,99.98,99.99,8456.0,93.2741,93.3021,93.1716,93.1809,8456.0
2024-06-10 13:10:00,99.99,100.04,99.98,100.0,10693.0,93.1809,93.2275,93.1716,93.1903,10693.0
2024-06-10 13:15:00,100.02,100.05,99.94,99.95,13870.0,93.2089,93.2369,93.1344,93.1437,13870.0
2024-06-10 13:20:00,100.01,100.15,100.0,100.15,9400.0,93.1996,93.3301,93.1903,93.3301,9400.0
2024-06-10 13:25:00,100.08,100.1,100.04,100.09,8446.0,93.2648,93.2835,93.2275,93.2741,8446.0
2024-06-10 13:30:00,100.08,100.1,100.05,100.1,2629.0,93.2648,93.2835,93.2369,93.2835,2629.0
2024-06-10 13:35:00,100.08,100.18,100.06,100.17,2189.0,93.2648,93.358,93.2462,93.3487,2189.0
2024-06-10 13:40:00,100.17,100.27,100.14,100.26,11094.0,93.3487,93.4419,93.3207,93.4326,11094.0
2024-06-10 13:45:00,100.22,100.29,100.22,100.26,5425.0,93.3953,93.4605,93.3953,93.4326,5425.0
2024-06-10 13:50:00,100.28,100.28,100.15,100.15,12041.0,93.4512,93.4512,93.3301,93.3301,12041.0
2024-06-10 13:55:00,100.15,100.17,100.1,100.12,16228.0,93.3301,93.3487,93.2835,93.3021,16228.0
2024-06-10 14:00:00,100.14,100.15,100.03,100.03,4221.0,93.3207,93.3301,93.2182,93.2182,4221.0
2024-06-10 14:05:00,100.05,100.14,100.05,100.14,10007.0,93.2369,93.3207,93.2369,93.3207,10007.0
2024-06-10 14:10:00,100.16,100.22,100.12,100.17,6685.0,93.3394,93.3953,93.3021,93.3487,6685.0
2024-06-10 14:15:00,100.17,100.43,100.17,100.39,17467.0,93.3487,93.591,93.3487,93.5537,17467.0
2024-06-10 14:20:00,100.4,100.4,100.19,100.23,11386.0,93.563,93.563,93.3673,93.4046,11386.0
2024-06-10 14:25:00,100.27,100.31,100.22,100.3,6789.0,93.4419,93.4792,93.3953,93.4698,6789.0
2024-06-10 14:30:00,100.31,100.39,100.27,100.33,9139.0,93.4792,93.5537,93.4419,93.4978,9139.0
2024-06-10 14:35:00,100.33,100.33,100.25,100.25,6792.0,93.4978,93.4978,93.4232,93.4232,6792.0
2024-06-10 14:40:00,100.24,100.25,100.2,100.2,7870.0,93.4139,93.4232,93.3766,93.3766,7870.0
2024-06-10 14:45:00,100.23,100.3,100.2,100.23,25088.0,93.4046,93.4698,93.3766,93.4046,25088.0
2024-06-10 14:50:00,100.23,100.38,100.23,100.31,9949.0,93.4046,93.5444,93.4046,93.4792,9949.0
2024-06-10 14:55:00,100.34,100.39,100.28,100.37,18025.0,93.5071,93.5537,93.4512,93.5351,18025.0
2024-06-10 15:00:00,100.35,100.37,100.18,100.19,14592.0,93.5164,93.5351,93.358,93.3673,14592.0
2024-06-10 15:05:00,100.19,100.22,100.08,100.1,6258.0,93.3673,93.3953,93.2648,93.2835,6258.0
2024-06-10 15:10:00,100.09,100.12,100.07,100.12,3576.0,93.2741,93.3021,93.2555,93.3021,3576.0
2024-06-10 15:15:00,100.11,100.15,100.0,100.03,8707.0,93.2928,93.3301,93.1903,93.2182,8707.0
2024-06-10 15:20:00,100.03,100.13,100.03,100.08,7311.0,93.2182,93.3114,93.2182,93.2648,7311.0
2024-06-10 15:25:00,100.09,100.22,100.09,100.22,19295.0,93.2741,93.3953,93.2741,93.3953,19295.0
2024-06-10 15:30:00,100.2,100.2,99.99,100.05,12649.0,93.3766,93.3766,93.1809,93.2369,12649.0
2024-06-10 15:35:00,100.06,100.06,100.0,100.01,10811.0,93.2462,93.2462,93.1903,93.1996,10811.0
2024-06-10 15:40:00,100.01,100.2,99.99,100.14,55056.0,93.1996,93.3766,93.1809,93.3207,55056.0
2024-06-10 15:45:00,100.15,100.18,99.9,99.9,23406.0,93.3301,93.358,93.0971,93.0971,23406.0
2024-06-10 15:50:00,99.9,100.09,99.89,100.02,23542.0,93.0971,93.2741,93.0878,93.2089,23542.0
2024-06-10 15:55:00,100.01,100.03,99.73,99.85,150705.0,93.1996,93.2182,92.9387,93.0505,150705.0
2024-06-11 09:30:00,101.31,101.54,100.48,100.86,72501.0,94.4111,94.6254,93.6376,93.9917,72501.0
2024-06-11 09:35:00,100.78,100.86,100.1,100.27,31849.0,93.9172,93.9917,93.2835,93.4419,31849.0
2024-06-11 09:40:00,100.38,100.38,99.94,100.38,11005.0,93.5444,93.5444,93.1344,93.5444,11005.0
2024-06-11 09:45:00,100.45,100.55,100.18,100.55,8175.0,93.6096,93.7028,93.358,93.7028,8175.0
2024-06-11 09:50:00,100.55,100.55,100.22,100.52,11526.0,93.7028,93.7028,93.3953,93.6749,11526.0
2024-06-11 09:55:00,100.61,100.64,100.35,100.45,9724.0,93.7587,93.7867,93.5164,93.6096,9724.0
2024-06-11 10:00:00,100.44,100.51,100.04,100.21,10922.0,93.6003,93.6655,93.2275,93.386,10922.0
2024-06-11 10:05:00,100.23,100.56,100.19,100.43,13112.0,93.4046,93.7121,93.3673,93.591,13112.0
2024-06-11 10:10:00,100.43,100.93,100.43,100.9,13636.0,93.591,94.0569,93.591,94.029,13636.0
2024-06-11 10:15:00,100.87,100.95,100.77,100.89,19318.0,94.001,94.0756,93.9078,94.0197,19318.0
2024-06-11 10:20:00,100.89,101.05,100.77,101.03,20424.0,94.0197,94.1688,93.9078,94.1501,20424.0
2024-06-11 10:25:00,101.1,101.14,100.96,101.05,11333.0,94.2154,94.2526,94.0849,94.1688,11333.0
2024-06-11 10:30:00,101.0,101.16,100.98,101.09,5645.0,94.1222,94.2713,94.1035,94.206,5645.0
2024-06-11 10:35:00,101.05,101.1,100.82,100.83,24268.0,94.1688,94.2154,93.9544,93.9637,24268.0
2024-06-11 10:40:00,100.82,100.94,100.61,100.61,11124.0,93.9544,94.0663,93.7587,93.7587,11124.0
2024-06-11 10:45:00,100.59,100.73,100.56,100.68,7141.0,93.7401,93.8706,93.7121,93.824,7141.0
2024-06-11 10:50:00,100.67,100.73,100.63,100.66,5225.0,93.8146,93.8706,93.7774,93.8053,5225.0
2024-06-11 10:55:00,100.66,100.69,100.6,100.61,7549.0,93.8053,93.8333,93.7494,93.7587,7549.0
2024-06-11 11:00:00,100.62,100.71,100.59,100.59,12957.0,93.768,93.8519,93.7401,93.7401,12957.0
2024-06-11 11:05:00,100.57,100.6,100.47,100.48,5546.0,93.7215,93.7494,93.6283,93.6376,5546.0
2024-06-11 11:10:00,100.48,100.5,100.43,100.47,5713.0,93.6376,93.6562,93.591,93.6283,5713.0
2024-06-11 11:15:00,100.48,100.65,100.44,100.6,7864.0,93.6376,93.796,93.6003,93.7494,7864.0
2024-06-11 11:20:00,100.66,100.66,100.53,100.57,7621.0,93.8053,93.8053,93.6842,93.7215,7621.0
2024-06-11 11:25:00,100.57,100.59,100.41,100.44,11163.0,93.7215,93.7401,93.5723,93.6003,11163.0
2024-06-11 11:30:00,100.47,100.5,100.36,100.39,11558.0,93.6283,93.6562,93.5258,93.5537,11558.0
2024-06-11 11:35:00,100.4,100.46,100.24,100.26,25789.0,93.563,93.6189,93.4139,93.4326,25789.0
2024-06-11 11:40:00,100.26,100.41,100.26,100.35,12853.0,93.4326,93.5723,93.4326,93.5164,12853.0
2024-06-11 11:45:00,100.3,100.46,100.3,100.34,8855.0,93.4698,93.6189,93.4698,93.5071,8855.0
2024-06-11 11:50:00,100.3,100.36,100.25,100.29,8172.0,93.4698,93.5258,93.4232,93.4605,8172.0
2024-06-11 11:55:00,100.29,100.29,100.02,100.06,19046.0,93.4605,93.4605,93.2089,93.2462,19046.0
2024-06-11 12:00:00,100.03,100.15,100.02,100.13,8616.0,93.2182,93.3301,93.2089,93.3114,8616.0
2024-06-11 12:05:00,100.15,100.19,100.06,100.19,6478.0,93.3301,93.3673,93.2462,93.3673,6478.0
2024-06-11 12:10:00,100.18,100.26,100.17,100.19,8058.0,93.358,93.4326,93.3487,93.3673,8058.0
2024-06-11 12:15:00,100.18,100.18,100.06,100.07,5140.0,93.358,93.358,93.2462,93.2555,5140.0
2024-06-11 12:20:00,100.09,100.33,100.07,100.33,21483.0,93.2741,93.4978,93.2555,93.4978,21483.0
2024-06-11 12:25:00,100.33,100.41,100.3,100.41,7197.0,93.4978,93.5723,93.4698,93.5723,7197.0
2024-06-11 12:30:00,100.41,100.42,100.26,100.29,7478.0,93.5723,93.5817,93.4326,93.4605,7478.0
2024-06-11 12:35:00,100.29,100.39,100.28,100.39,5910.0,93.4605,93.5537,93.4512,93.5537,5910.0
2024-06-11 12:40:00,100.39,100.49,100.33,100.49,10156.0,93.5537,93.6469,93.4978,93.6469,10156.0
2024-06-11 12:45:00,100.48,100.51,100.3,100.38,31652.0,93.6376,93.6655,93.4698,93.5444,31652.0
2024-06-11 12:50:00,100.36,100.42,100.31,100.32,12060.0,93.5258,93.5817,93.4792,93.4885,12060.0
2024-06-11 12:55:00,100.34,100.45,100.34,100.42,14796.0,93.5071,93.6096,93.5071,93.5817,14796.0
2024-06-11 13:00:00,100.42,100.66,100.38,100.6,27305.0,93.5817,93.8053,93.5444,93.7494,27305.0
2024-06-11 13:05:00,100.65,100.77,100.61,100.77,9245.0,93.796,93.9078,93.7587,93.9078,9245.0
2024-06-11 13:10:00,100.75,100.82,100.62,100.63,16267.0,93.8892,93.9544,93.768,93.7774,16267.0
2024-06-11 13:15:00,100.65,100.71,100.65,100.67,9794.0,93.796,93.8519,93.796,93.8146,9794.0
2024-06-11 13:20:00,100.67,100.75,100.62,100.75,35421.0,93.8146,93.8892,93.768,93.8892,35421.0
2024-06-11 13:25:00,100.76,100.93,100.76,100.92,6545.0,93.8985,94.0569,93.8985,94.0476,6545.0
2024-06-11 13:30:00,100.91,100.96,100.9,100.93,9512.0,94.0383,94.0849,94.029,94.0569,9512.0
2024-06-11 13:35:00,100.93,101.03,100.78,101.03,23044.0,94.0569,94.1501,93.9172,94.1501,23044.0
2024-06-11 13:40:00,100.97,101.06,100.95,100.98,13969.0,94.0942,94.1781,94.0756,94.1035,13969.0
2024-06-11 13:45:00,100.98,101.05,100.93,100.96,18677.0,94.1035,94.1688,94.0569,94.0849,18677.0
2024-06-11 13:50:00,100.96,100.99,100.87,100.98,9388.0,94.0849,94.1129,94.001,94.1035,9388.0
2024-06-11 13:55:00,100.98,101.0,100.85,100.87,6788.0,94.1035,94.1222,93.9824,94.001,6788.0
2024-06-11 14:00:00,100.87,101.01,100.77,100.99,9718.0,94.001,94.1315,93.9078,94.1129,9718.0
2024-06-11 14:05:00,101.02,101.04,100.95,100.97,6879.0,94.1408,94.1594,94.0756,94.0942,6879.0
2024-06-11 14:10:00,100.98,101.11,100.98,101.11,5288.0,94.1035,94.2247,94.1035,94.2247,5288.0
2024-06-11 14:15:00,101.08,101.25,101.04,101.25,7513.0,94.1967,94.3551,94.1594,94.3551,7513.0
2024-06-11 14:20:00,101.27,101.27,101.13,101.23,9739.0,94.3738,94.3738,94.2433,94.3365,9739.0
2024-06-11 14:25:00,101.21,101.27,101.15,101.26,8897.0,94.3179,94.3738,94.262,94.3645,8897.0
2024-06-11 14:30:00,101.3,101.35,101.19,101.19,23118.0,94.4017,94.4483,94.2992,94.2992,23118.0
2024-06-11 14:35:00,101.22,101.23,101.14,101.15,6290.0,94.3272,94.3365,94.2526,94.262,6290.0
2024-06-11 14:40:00,101.13,101.14,101.0,101.02,18305.0,94.2433,94.2526,94.1222,94.1408,18305.0
2024-06-11 14:45:00,101.0,101.17,100.98,101.17,5184.0,94.1222,94.2806,94.1035,94.2806,5184.0
2024-06-11 14:50:00,101.17,101.19,101.02,101.02,6882.0,94.2806,94.2992,94.1408,94.1408,6882.0
2024-06-11 14:55:00,101.03,101.13,101.01,101.09,6758.0,94.1501,94.2433,94.1315,94.206,6758.0
2024-06-11 15:00:00,101.07,101.1,101.01,101.05,7985.0,94.1874,94.2154,94.1315,94.1688,7985.0
2024-06-11 15:05:00,101.03,101.11,101.01,101.06,19479.0,94.1501,94.2247,94.1315,94.1781,19479.0
2024-06-11 15:10:00,101.08,101.11,101.06,101.09,11437.0,94.1967,94.2247,94.1781,94.206,11437.0
2024-06-11 15:15:00,101.09,101.11,101.06,101.09,11511.0,94.206,94.2247,94.1781,94.206,11511.0
2024-06-11 15:20:00,101.09,101.12,101.05,101.09,15075.0,94.206,94.234,94.1688,94.206,15075.0
2024-06-11 15:25:00,101.06,101.09,100.92,101.0,22828.0,94.1781,94.206,94.0476,94.1222,22828.0
2024-06-11 15:30:00,100.99,101.01,100.85,100.89,17018.0,94.1129,94.1315,93.9824,94.0197,17018.0
2024-06-11 15:35:00,100.89,100.89,100.74,100.87,13217.0,94.0197,94.0197,93.8799,94.001,13217.0
2024-06-11 15:40:00,100.87,100.95,100.79,100.95,22195.0,94.001,94.0756,93.9265,94.0756,22195.0
2024-06-11 15:45:00,100.95,100.95,100.55,100.56,50639.0,94.0756,94.0756,93.7028,93.7121,50639.0
2024-06-11 15:50:00,100.57,100.67,100.44,100.6,39526.0,93.7215,93.8146,93.6003,93.7494,39526.0
2024-06-11 15:55:00,100.61,100.61,100.18,100.27,168550.0,93.7587,93.7587,93.358,93.4419,168550.0
2024-06-12 09:30:00,102.83,103.25,102.04,102.74,71659.0,95.8276,96.219,95.0914,95.7437,71659.0
2024-06-12 09:35:00,102.74,103.04,102.13,102.13,12731.0,95.7437,96.0233,95.1752,95.1752,12731.0
2024-06-12 09:40:00,102.14,102.18,101.86,101.98,8955.0,95.1845,95.2218,94.9236,95.0354,8955.0
2024-06-12 09:45:00,101.89,101.89,100.77,100.92,13182.0,94.9516,94.9516,93.9078,94.0476,13182.0
2024-06-12 09:50:00,100.9,101.23,100.82,100.95,17030.0,94.029,94.3365,93.9544,94.0756,17030.0
2024-06-12 09:55:00,101.02,101.3,100.98,101.15,11951.0,94.1408,94.4017,94.1035,94.262,11951.0
2024-06-12 10:00:00,101.13,101.19,100.91,100.96,15548.0,94.2433,94.2992,94.0383,94.0849,15548.0
2024-06-12 10:05:00,100.97,101.01,100.61,100.64,17892.0,94.0942,94.1315,93.7587,93.7867,17892.0
2024-06-12 10:10:00,100.64,100.98,100.64,100.82,9854.0,93.7867,94.1035,93.7867,93.9544,9854.0
2024-06-12 10:15:00,100.88,100.93,100.68,100.91,14358.0,94.0103,94.0569,93.824,94.0383,14358.0
2024-06-12 10:20:00,100.93,101.01,100.89,101.0,9455.0,94.0569,94.1315,94.0197,94.1222,9455.0
2024-06-12 10:25:00,101.01,101.17,100.94,101.11,15189.0,94.1315,94.2806,94.0663,94.2247,15189.0
2024-06-12 10:30:00,101.07,101.13,100.97,101.12,7083.0,94.1874,94.2433,94.0942,94.234,7083.0
2024-06-12 10:35:00,101.12,101.29,101.1,101.29,4157.0,94.234,94.3924,94.2154,94.3924,4157.0
2024-06-12 10:40:00,101.25,101.25,100.92,100.97,10146.0,94.3551,94.3551,94.0476,94.0942,10146.0
2024-06-12 10:45:00,100.94,101.02,100.82,100.91,20423.0,94.0663,94.1408,93.9544,94.0383,20423.0
2024-06-12 10:50:00,100.89,100.99,100.85,100.96,9239.0,94.0197,94.1129,93.9824,94.0849,9239.0
2024-06-12 10:55:00,100.91,101.04,100.9,101.04,4805.0,94.0383,94.1594,94.029,94.1594,4805.0
2024-06-12 11:00:00,101.05,101.05,100.92,100.94,5378.0,94.1688,94.1688,94.0476,94.0663,5378.0
2024-06-12 11:05:00,100.93,100.95,100.81,100.86,6010.0,94.0569,94.0756,93.9451,93.9917,6010.0
2024-06-12 11:10:00,100.82,100.82,100.68,100.71,5219.0,93.9544,93.9544,93.824,93.8519,5219.0
2024-06-12 11:15:00,100.65,100.9,100.65,100.9,21621.0,93.796,94.029,93.796,94.029,21621.0
2024-06-12 11:20:00,100.9,100.95,100.8,100.86,10630.0,94.029,94.0756,93.9358,93.9917,10630.0
2024-06-12 11:25:00,100.88,100.88,100.65,100.76,7936.0,94.0103,94.0103,93.796,93.8985,7936.0
2024-06-12 11:30:00,100.77,100.84,100.75,100.82,5494.0,93.9078,93.9731,93.8892,93.9544,5494.0
2024-06-12 11:35:00,100.83,100.83,100.53,100.61,6617.0,93.9637,93.9637,93.6842,93.7587,6617.0
2024-06-12 11:40:00,100.63,100.83,100.58,100.83,8149.0,93.7774,93.9637,93.7308,93.9637,8149.0
2024-06-12 11:45:00,100.81,100.94,100.81,100.94,8302.0,93.9451,94.0663,93.9451,94.0663,8302.0
2024-06-12 11:50:00,100.94,101.02,100.82,101.02,5800.0,94.0663,94.1408,93.9544,94.1408,5800.0
2024-06-12 11:55:00,101.01,101.09,100.91,100.94,27561.0,94.1315,94.206,94.0383,94.0663,27561.0
2024-06-12 12:00:00,100.99,101.05,100.88,101.0,64582.0,94.1129,94.1688,94.0103,94.1222,64582.0
2024-06-12 12:05:00,101.0,101.05,100.83,100.83,23587.0,94.1222,94.1688,93.9637,93.9637,23587.0
2024-06-12 12:10:00,100.75,100.8,100.71,100.75,6085.0,93.8892,93.9358,93.8519,93.8892,6085.0
2024-06-12 12:15:00,100.72,100.72,100.46,100.47,4089.0,93.8612,93.8612,93.6189,93.6283,4089.0
2024-06-12 12:20:00,100.49,100.55,100.41,100.55,5942.0,93.6469,93.7028,93.5723,93.7028,5942.0
2024-06-12 12:25:00,100.53,100.57,100.49,100.55,3825.0,93.6842,93.7215,93.6469,93.7028,3825.0
2024-06-12 12:30:00,100.55,100.56,100.37,100.4,8523.0,93.7028,93.7121,93.5351,93.563,8523.0
2024-06-12 12:35:00,100.38,100.59,100.37,100.53,6661.0,93.5444,93.7401,93.5351,93.6842,6661.0
2024-06-12 12:40:00,100.52,100.55,100.41,100.45,5609.0,93.6749,93.7028,93.5723,93.6096,5609.0
2024-06-12 12:45:00,100.47,100.74,100.44,100.69,30777.0,93.6283,93.8799,93.6003,93.8333,30777.0
2024-06-12 12:50:00,100.66,100.68,100.61,100.65,8338.0,93.8053,93.824,93.7587,93.796,8338.0
2024-06-12 12:55:00,100.63,100.65,100.5,100.58,7421.0,93.7774,93.796,93.6562,93.7308,7421.0
2024-06-12 13:00:00,100.56,100.62,100.51,100.6,3309.0,93.7121,93.768,93.6655,93.7494,3309.0
2024-06-12 13:05:00,100.6,100.6,100.42,100.45,3946.0,93.7494,93.7494,93.5817,93.6096,3946.0
2024-06-12 13:10:00,100.44,100.45,100.29,100.31,4428.0,93.6003,93.6096,93.4605,93.4792,4428.0
2024-06-12 13:15:00,100.31,100.39,100.28,100.35,6224.0,93.4792,93.5537,93.4512,93.5164,6224.0
2024-06-12 13:20:00,100.32,100.38,100.25,100.31,15476.0,93.4885,93.5444,93.4232,93.4792,15476.0
2024-06-12 13:25:00,100.28,100.41,100.28,100.33,12255.0,93.4512,93.5723,93.4512,93.4978,12255.0
2024-06-12 13:30:00,100.32,100.33,100.21,100.29,11647.0,93.4885,93.4978,93.386,93.4605,11647.0
2024-06-12 13:35:00,100.31,100.49,100.31,100.49,9775.0,93.4792,93.6469,93.4792,93.6469,9775.0
2024-06-12 13:40:00,100.5,100.56,100.47,100.52,10399.0,93.6562,93.7121,93.6283,93.6749,10399.0
2024-06-12 13:45:00,100.52,100.58,100.48,100.57,11262.0,93.6749,93.7308,93.6376,93.7215,11262.0
2024-06-12 13:50:00,100.57,100.59,100.5,100.55,5808.0,93.7215,93.7401,93.6562,93.7028,5808.0
2024-06-12 13:55:00,100.55,100.58,100.46,100.46,14283.0,93.7028,93.7308,93.6189,93.6189,14283.0
2024-06-12 14:00:00,100.4,100.53,100.14,100.38,22400.0,93.563,93.6842,93.3207,93.5444,22400.0
2024-06-12 14:05:00,100.39,100.44,100.25,100.32,12668.0,93.5537,93.6003,93.4232,93.4885,12668.0
2024-06-12 14:10:00,100.37,100.51,100.21,100.46,14232.0,93.5351,93.6655,93.386,93.6189,14232.0
2024-06-12 14:15:00,100.43,100.51,100.39,100.49,8240.0,93.591,93.6655,93.5537,93.6469,8240.0
2024-06-12 14:20:00,100.52,100.54,100.43,100.47,6037.0,93.6749,93.6935,93.591,93.6283,6037.0
2024-06-12 14:25:00,100.45,100.51,100.43,100.43,5867.0,93.6096,93.6655,93.591,93.591,5867.0
2024-06-12 14:30:00,100.44,100.63,100.23,100.36,15375.0,93.6003,93.7774,93.4046,93.5258,15375.0
2024-06-12 14:35:00,100.37,100.38,100.05,100.1,11881.0,93.5351,93.5444,93.2369,93.2835,11881.0
2024-06-12 14:40:00,100.13,100.16,99.7,99.97,17290.0,93.3114,93.3394,92.9107,93.1623,17290.0
2024-06-12 14:45:00,99.91,99.91,99.59,99.8,29421.0,93.1064,93.1064,92.8082,93.0039,29421.0
2024-06-12 14:50:00,99.8,99.85,99.58,99.63,37318.0,93.0039,93.0505,92.7989,92.8455,37318.0
2024-06-12 14:55:00,99.65,99.96,99.65,99.95,13178.0,92.8641,93.153,92.8641,93.1437,13178.0
2024-06-12 15:00:00,99.94,100.2,99.89,99.89,10011.0,93.1344,93.3766,93.0878,93.0878,10011.0
2024-06-12 15:05:00,99.82,100.02,99.82,99.98,10392.0,93.0225,93.2089,93.0225,93.1716,10392.0
2024-06-12 15:10:00,99.95,100.04,99.72,99.82,9482.0,93.1437,93.2275,92.9293,93.0225,9482.0
2024-06-12 15:15:00,99.82,100.09,99.82,100.09,13621.0,93.0225,93.2741,93.0225,93.2741,13621.0
2024-06-12 15:20:00,100.09,100.11,99.76,99.77,15592.0,93.2741,93.2928,92.9666,92.9759,15592.0
2024-06-12 15:25:00,99.79,99.85,99.57,99.62,16036.0,92.9946,93.0505,92.7896,92.8361,16036.0
2024-06-12 15:30:00,99.59,99.67,99.52,99.59,18363.0,92.8082,92.8827,92.743,92.8082,18363.0
2024-06-12 15:35:00,99.59,99.68,99.47,99.5,37803.0,92.8082,92.8921,92.6964,92.7243,37803.0
2024-06-12 15:40:00,99.5,99.6,99.42,99.53,24187.0,92.7243,92.8175,92.6498,92.7523,24187.0
2024-06-12 15:45:00,99.55,99.63,99.48,99.57,19918.0,92.7709,92.8455,92.7057,92.7896,19918.0
2024-06-12 15:50:00,99.55,99.72,99.44,99.71,44271.0,92.7709,92.9293,92.6684,92.92,44271.0
2024-06-12 15:55:00,99.72,99.8,99.61,99.67,136153.0,92.9293,93.0039,92.8268,92.8827,136153.0
2024-06-13 09:30:00,99.92,100.26,99.75,100.15,55866.0,93.1157,93.4326,92.9573,93.3301,55866.0
2024-06-13 09:35:00,100.35,100.7,100.3,100.48,16293.0,93.5164,93.8426,93.4698,93.6376,16293.0
2024-06-13 09:40:00,100.48,100.57,100.0,100.1,12141.0,93.6376,93.7215,93.1903,93.2835,12141.0
2024-06-13 09:45:00,100.04,100.09,99.53,99.65,17293.0,93.2275,93.2741,92.7523,92.8641,17293.0
2024-06-13 09:50:00,99.65,99.75,99.52,99.52,30669.0,92.8641,92.9573,92.743,92.743,30669.0
2024-06-13 09:55:00,99.53,99.57,99.39,99.54,10104.0,92.7523,92.7896,92.6218,92.7616,10104.0
2024-06-13 10:00:00,99.5,99.54,99.17,99.54,39132.0,92.7243,92.7616,92.4168,92.7616,39132.0
2024-06-13 10:05:00,99.59,99.65,99.41,99.58,5724.0,92.8082,92.8641,92.6404,92.7989,5724.0
2024-06-13 10:10:00,99.65,99.7,99.5,99.57,7510.0,92.8641,92.9107,92.7243,92.7896,7510.0
2024-06-13 10:15:00,99.61,99.67,99.52,99.52,4228.0,92.8268,92.8827,92.743,92.743,4228.0
2024-06-13 10:20:00,99.58,99.58,99.34,99.34,20846.0,92.7989,92.7989,92.5752,92.5752,20846.0
2024-06-13 10:25:00,99.34,99.34,99.13,99.13,22665.0,92.5752,92.5752,92.3795,92.3795,22665.0
2024-06-13 10:30:00,99.13,99.25,99.05,99.09,18412.0,92.3795,92.4913,92.305,92.3422,18412.0
2024-06-13 10:35:00,99.11,99.16,99.03,99.11,11352.0,92.3609,92.4075,92.2863,92.3609,11352.0
2024-06-13 10:40:00,99.11,99.13,98.9,99.12,13213.0,92.3609,92.3795,92.1652,92.3702,13213.0
2024-06-13 10:45:00,99.13,99.21,99.04,99.09,5445.0,92.3795,92.4541,92.2956,92.3422,5445.0
2024-06-13 10:50:00,99.1,99.28,99.05,99.27,12185.0,92.3516,92.5193,92.305,92.51,12185.0
2024-06-13 10:55:00,99.28,99.51,99.28,99.45,4965.0,92.5193,92.7336,92.5193,92.6777,4965.0
2024-06-13 11:00:00,99.5,99.5,99.36,99.47,7026.0,92.7243,92.7243,92.5939,92.6964,7026.0
2024-06-13 11:05:00,99.45,99.63,99.41,99.61,5386.0,92.6777,92.8455,92.6404,92.8268,5386.0
2024-06-13 11:10:00,99.58,99.59,99.39,99.44,5054.0,92.7989,92.8082,92.6218,92.6684,5054.0
2024-06-13 11:15:00,99.46,99.51,99.41,99.49,3885.0,92.687,92.7336,92.6404,92.715,3885.0
2024-06-13 11:20:00,99.52,100.1,99.48,100.08,35282.0,92.743,93.2835,92.7057,93.2648,35282.0
2024-06-13 11:25:00,100.08,100.27,100.08,100.14,4838.0,93.2648,93.4419,93.2648,93.3207,4838.0
2024-06-13 11:30:00,100.17,100.21,99.98,100.2,6964.0,93.3487,93.386,93.1716,93.3766,6964.0
2024-06-13 11:35:00,100.23,100.27,100.06,100.17,5477.0,93.4046,93.4419,93.2462,93.3487,5477.0
2024-06-13 11:40:00,100.17,100.36,100.14,100.24,8077.0,93.3487,93.5258,93.3207,93.4139,8077.0
2024-06-13 11:45:00,100.22,100.25,100.02,100.03,9397.0,93.3953,93.4232,93.2089,93.2182,9397.0
2024-06-13 11:50:00,100.02,100.26,99.99,100.17,10830.0,93.2089,93.4326,93.1809,93.3487,10830.0
2024-06-13 11:55:00,100.15,100.18,100.01,100.07,3719.0,93.3301,93.358,93.1996,93.2555,3719.0
2024-06-13 12:00:00,99.99,100.03,99.79,99.87,4435.0,93.1809,93.2182,92.9946,93.0691,4435.0
2024-06-13 12:05:00,99.79,100.01,99.78,99.83,4834.0,92.9946,93.1996,92.9853,93.0318,4834.0
2024-06-13 12:10:00,99.93,99.98,99.84,99.93,6283.0,93.125,93.1716,93.0412,93.125,6283.0
2024-06-13 12:15:00,99.97,100.11,99.92,100.05,9724.0,93.1623,93.2928,93.1157,93.2369,9724.0
2024-06-13 12:20:00,100.03,100.18,99.99,99.99,5171.0,93.2182,93.358,93.1809,93.1809,5171.0
2024-06-13 12:25:00,100.05,100.09,99.95,99.98,3614.0,93.2369,93.2741,93.1437,93.1716,3614.0
2024-06-13 12:30:00,99.99,100.07,99.99,100.05,4305.0,93.1809,93.2555,93.1809,93.2369,4305.0
2024-06-13 12:35:00,100.05,100.05,99.94,100.02,3190.0,93.2369,93.2369,93.1344,93.2089,3190.0
2024-06-13 12:40:00,99.99,100.09,99.93,100.09,4075.0,93.1809,93.2741,93.125,93.2741,4075.0
2024-06-13 12:45:00,100.11,100.19,100.1,100.17,5154.0,93.2928,93.3673,93.2835,93.3487,5154.0
2024-06-13 12:50:00,100.17,100.23,100.14,100.23,5398.0,93.3487,93.4046,93.3207,93.4046,5398.0
2024-06-13 12:55:00,100.2,100.2,100.06,100.06,4697.0,93.3766,93.3766,93.2462,93.2462,4697.0
2024-06-13 13:00:00,100.04,100.32,100.04,100.3,15268.0,93.2275,93.4885,93.2275,93.4698,15268.0
2024-06-13 13:05:00,100.3,100.5,100.3,100.5,10555.0,93.4698,93.6562,93.4698,93.6562,10555.0
2024-06-13 13:10:00,100.47,100.5,100.34,100.42,7679.0,93.6283,93.6562,93.5071,93.5817,7679.0
2024-06-13 13:15:00,100.38,100.49,100.31,100.45,5756.0,93.5444,93.6469,93.4792,93.6096,5756.0
2024-06-13 13:20:00,100.45,100.49,100.36,100.36,3855.0,93.6096,93.6469,93.5258,93.5258,3855.0
2024-06-13 13:25:00,100.34,100.42,100.34,100.35,2427.0,93.5071,93.5817,93.5071,93.5164,2427.0
2024-06-13 13:30:00,100.36,100.37,100.24,100.25,2061.0,93.5258,93.5351,93.4139,93.4232,2061.0
2024-06-13 13:35:00,100.27,100.29,100.15,100.27,7276.0,93.4419,93.4605,93.3301,93.4419,7276.0
2024-06-13 13:40:00,100.27,100.37,100.26,100.34,3430.0,93.4419,93.5351,93.4326,93.5071,3430.0
2024-06-13 13:45:00,100.39,100.39,100.26,100.3,3660.0,93.5537,93.5537,93.4326,93.4698,3660.0
2024-06-13 13:50:00,100.37,100.42,100.32,100.32,4780.0,93.5351,93.5817,93.4885,93.4885,4780.0
2024-06-13 13:55:00,100.28,100.29,100.24,100.27,1953.0,93.4512,93.4605,93.4139,93.4419,1953.0
2024-06-13 14:00:00,100.29,100.31,100.23,100.23,4228.0,93.4605,93.4792,93.4046,93.4046,4228.0
2024-06-13 14:05:00,100.23,100.29,100.23,100.25,2419.0,93.4046,93.4605,93.4046,93.4232,2419.0
2024-06-13 14:10:00,100.23,100.28,100.22,100.23,4421.0,93.4046,93.4512,93.3953,93.4046,4421.0
2024-06-13 14:15:00,100.22,100.25,100.14,100.18,5147.0,93.3953,93.4232,93.3207,93.358,5147.0
2024-06-13 14:20:00,100.17,100.25,100.16,100.2,10185.0,93.3487,93.4232,93.3394,93.3766,10185.0
2024-06-13 14:25:00,100.23,100.26,100.18,100.23,2997.0,93.4046,93.4326,93.358,93.4046,2997.0
2024-06-13 14:30:00,100.27,100.4,100.27,100.36,2985.0,93.4419,93.563,93.4419,93.5258,2985.0
2024-06-13 14:35:00,100.36,100.39,100.31,100.36,3471.0,93.5258,93.5537,93.4792,93.5258,3471.0
2024-06-13 14:40:00,100.36,100.36,100.24,100.27,2630.0,93.5258,93.5258,93.4139,93.4419,2630.0
2024-06-13 14:45:00,100.29,100.3,100.25,100.29,8235.0,93.4605,93.4698,93.4232,93.4605,8235.0
2024-06-13 14:50:00,100.3,100.37,100.28,100.37,6640.0,93.4698,93.5351,93.4512,93.5351,6640.0
2024-06-13 14:55:00,100.39,100.41,100.32,100.34,5202.0,93.5537,93.5723,93.4885,93.5071,5202.0
2024-06-13 15:00:00,100.34,100.34,100.15,100.2,12758.0,93.5071,93.5071,93.3301,93.3766,12758.0
2024-06-13 15:05:00,100.2,100.23,100.15,100.2,3046.0,93.3766,93.4046,93.3301,93.3766,3046.0
2024-06-13 15:10:00,100.22,100.24,100.14,100.16,8143.0,93.3953,93.4139,93.3207,93.3394,8143.0
2024-06-13 15:15:00,100.15,100.23,100.12,100.21,10812.0,93.3301,93.4046,93.3021,93.386,10812.0
2024-06-13 15:20:00,100.32,100.33,100.18,100.24,11054.0,93.4885,93.4978,93.358,93.4139,11054.0
2024-06-13 15:25:00,100.23,100.26,100.09,100.11,7148.0,93.4046,93.4326,93.2741,93.2928,7148.0
2024-06-13 15:30:00,100.09,100.1,99.91,99.99,17311.0,93.2741,93.2835,93.1064,93.1809,17311.0
2024-06-13 15:35:00,99.96,100.0,99.84,99.97,11009.0,93.153,93.1903,93.0412,93.1623,11009.0
2024-06-13 15:40:00,99.96,100.05,99.91,99.93,12447.0,93.153,93.2369,93.1064,93.125,12447.0
2024-06-13 15:45:00,99.95,100.0,99.81,99.83,13105.0,93.1437,93.1903,93.0132,93.0318,13105.0
2024-06-13 15:50:00,99.8,100.05,99.79,99.96,41897.0,93.0039,93.2369,92.9946,93.153,41897.0
2024-06-13 15:55:00,99.94,100.08,99.82,99.83,146678.0,93.1344,93.2648,93.0225,93.0318,146678.0
2024-06-14 09:30:00,97.6,98.34,97.55,97.66,63270.0,92.3901,93.0906,92.3427,92.4469,63270.0
2024-06-14 09:35:00,97.73,98.09,97.73,98.05,24439.0,92.5131,92.8539,92.5131,92.816,24439.0
2024-06-14 09:40:00,98.06,98.43,98.04,98.13,35036.0,92.8255,93.1757,92.8066,92.8918,35036.0
2024-06-14 09:45:00,98.1,98.25,97.81,97.95,37448.0,92.8634,93.0054,92.5888,92.7214,37448.0
2024-06-14 09:50:00,97.92,97.96,97.62,97.81,32679.0,92.693,92.7308,92.409,92.5888,32679.0
2024-06-14 09:55:00,97.81,98.0,97.75,97.89,13241.0,92.5888,92.7687,92.532,92.6646,13241.0
2024-06-14 10:00:00,97.84,97.87,97.53,97.7,19863.0,92.6172,92.6456,92.3238,92.4847,19863.0
2024-06-14 10:05:00,97.73,97.73,97.47,97.52,35587.0,92.5131,92.5131,92.267,92.3143,35587.0
2024-06-14 10:10:00,97.5,97.67,97.4,97.67,21641.0,92.2954,92.4563,92.2007,92.4563,21641.0
2024-06-14 10:15:00,97.66,97.9,97.65,97.71,18429.0,92.4469,92.674,92.4374,92.4942,18429.0
2024-06-14 10:20:00,97.69,97.76,97.64,97.7,23555.0,92.4753,92.5415,92.4279,92.4847,23555.0
2024-06-14 10:25:00,97.72,97.79,97.62,97.74,31765.0,92.5036,92.5699,92.409,92.5226,31765.0
2024-06-14 10:30:00,97.74,97.74,97.48,97.63,24568.0,92.5226,92.5226,92.2765,92.4185,24568.0
2024-06-14 10:35:00,97.63,97.69,97.59,97.66,20470.0,92.4185,92.4753,92.3806,92.4469,20470.0
2024-06-14 10:40:00,97.64,97.78,97.52,97.66,22114.0,92.4279,92.5604,92.3143,92.4469,22114.0
2024-06-14 10:45:00,97.66,97.75,97.6,97.71,16273.0,92.4469,92.532,92.3901,92.4942,16273.0
2024-06-14 10:50:00,97.73,97.9,97.66,97.9,14940.0,92.5131,92.674,92.4469,92.674,14940.0
2024-06-14 10:55:00,97.93,97.96,97.83,97.83,15015.0,92.7024,92.7308,92.6078,92.6078,15015.0
2024-06-14 11:00:00,97.88,98.07,97.84,97.97,16647.0,92.6551,92.835,92.6172,92.7403,16647.0
2024-06-14 11:05:00,97.97,98.01,97.86,98.0,15412.0,92.7403,92.7782,92.6362,92.7687,15412.0
2024-06-14 11:10:00,97.99,98.07,97.93,98.03,15772.0,92.7592,92.835,92.7024,92.7971,15772.0
2024-06-14 11:15:00,98.03,98.05,97.85,98.02,14314.0,92.7971,92.816,92.6267,92.7876,14314.0
2024-06-14 11:20:00,98.01,98.19,98.01,98.19,13399.0,92.7782,92.9486,92.7782,92.9486,13399.0
2024-06-14 11:25:00,98.19,98.33,98.17,98.24,13777.0,92.9486,93.0811,92.9296,92.9959,13777.0
2024-06-14 11:30:00,98.25,98.29,98.18,98.18,9646.0,93.0054,93.0432,92.9391,92.9391,9646.0
2024-06-14 11:35:00,98.18,98.29,98.18,98.25,9481.0,92.9391,93.0432,92.9391,93.0054,9481.0
2024-06-14 11:40:00,98.23,98.3,98.17,98.3,5264.0,92.9864,93.0527,92.9296,93.0527,5264.0
2024-06-14 11:45:00,98.26,98.34,98.2,98.34,9273.0,93.0148,93.0906,92.958,93.0906,9273.0
2024-06-14 11:50:00,98.33,98.5,98.32,98.44,29471.0,93.0811,93.242,93.0716,93.1852,29471.0
2024-06-14 11:55:00,98.43,98.55,98.43,98.46,11411.0,93.1757,93.2893,93.1757,93.2041,11411.0
2024-06-14 12:00:00,98.48,98.51,98.43,98.51,7791.0,93.2231,93.2515,93.1757,93.2515,7791.0
2024-06-14 12:05:00,98.49,98.57,98.46,98.57,5577.0,93.2325,93.3083,93.2041,93.3083,5577.0
2024-06-14 12:10:00,98.57,98.78,98.54,98.69,7686.0,93.3083,93.5071,93.2799,93.4219,7686.0
2024-06-14 12:15:00,98.68,98.76,98.68,98.76,5214.0,93.4124,93.4881,93.4124,93.4881,5214.0
2024-06-14 12:20:00,98.77,98.83,98.66,98.67,8658.0,93.4976,93.5544,93.3935,93.4029,8658.0
2024-06-14 12:25:00,98.7,98.74,98.64,98.64,4628.0,93.4313,93.4692,93.3745,93.3745,4628.0
2024-06-14 12:30:00,98.64,98.72,98.62,98.7,6614.0,93.3745,93.4503,93.3556,93.4313,6614.0
2024-06-14 12:35:00,98.7,98.72,98.67,98.71,5511.0,93.4313,93.4503,93.4029,93.4408,5511.0
2024-06-14 12:40:00,98.71,98.74,98.61,98.69,5841.0,93.4408,93.4692,93.3461,93.4219,5841.0
2024-06-14 12:45:00,98.69,98.72,98.61,98.63,4705.0,93.4219,93.4503,93.3461,93.3651,4705.0
2024-06-14 12:50:00,98.64,98.69,98.58,98.58,3531.0,93.3745,93.4219,93.3177,93.3177,3531.0
2024-06-14 12:55:00,98.59,98.61,98.51,98.55,39571.0,93.3272,93.3461,93.2515,93.2893,39571.0
2024-06-14 13:00:00,98.58,98.66,98.57,98.66,4378.0,93.3177,93.3935,93.3083,93.3935,4378.0
2024-06-14 13:05:00,98.65,98.79,98.62,98.74,11255.0,93.384,93.5165,93.3556,93.4692,11255.0
2024-06-14 13:10:00,98.75,98.78,98.7,98.78,6883.0,93.4787,93.5071,93.4313,93.5071,6883.0
2024-06-14 13:15:00,98.76,98.79,98.7,98.71,6827.0,93.4881,93.5165,93.4313,93.4408,6827.0
2024-06-14 13:20:00,98.73,98.88,98.71,98.8,12841.0,93.4597,93.6017,93.4408,93.526,12841.0
2024-06-14 13:25:00,98.82,98.86,98.78,98.79,11182.0,93.5449,93.5828,93.5071,93.5165,11182.0
2024-06-14 13:30:00,98.76,98.76,98.69,98.7,5317.0,93.4881,93.4881,93.4219,93.4313,5317.0
2024-06-14 13:35:00,98.7,98.7,98.56,98.61,6017.0,93.4313,93.4313,93.2988,93.3461,6017.0
2024-06-14 13:40:00,98.57,98.63,98.55,98.58,13384.0,93.3083,93.3651,93.2893,93.3177,13384.0
2024-06-14 13:45:00,98.59,98.62,98.55,98.59,5261.0,93.3272,93.3556,93.2893,93.3272,5261.0
2024-06-14 13:50:00,98.57,98.62,98.56,98.56,7078.0,93.3083,93.3556,93.2988,93.2988,7078.0
2024-06-14 13:55:00,98.56,98.6,98.55,98.57,4700.0,93.2988,93.3367,93.2893,93.3083,4700.0
2024-06-14 14:00:00,98.56,98.62,98.53,98.59,5921.0,93.2988,93.3556,93.2704,93.3272,5921.0
2024-06-14 14:05:00,98.59,98.61,98.55,98.55,5210.0,93.3272,93.3461,93.2893,93.2893,5210.0
2024-06-14 14:10:00,98.56,98.72,98.54,98.7,3487.0,93.2988,93.4503,93.2799,93.4313,3487.0
2024-06-14 14:15:00,98.72,98.79,98.71,98.77,4800.0,93.4503,93.5165,93.4408,93.4976,4800.0
2024-06-14 14:20:00,98.81,98.82,98.76,98.78,6443.0,93.5355,93.5449,93.4881,93.5071,6443.0
2024-06-14 14:25:00,98.78,98.82,98.67,98.69,8761.0,93.5071,93.5449,93.4029,93.4219,8761.0
2024-06-14 14:30:00,98.68,98.7,98.63,98.69,10598.0,93.4124,93.4313,93.3651,93.4219,10598.0
2024-06-14 14:35:00,98.72,98.74,98.62,98.65,8792.0,93.4503,93.4692,93.3556,93.384,8792.0
2024-06-14 14:40:00,98.65,98.67,98.53,98.64,9455.0,93.384,93.4029,93.2704,93.3745,9455.0
2024-06-14 14:45:00,98.67,98.72,98.63,98.64,5801.0,93.4029,93.4503,93.3651,93.3745,5801.0
2024-06-14 14:50:00,98.64,98.66,98.61,98.61,5303.0,93.3745,93.3935,93.3461,93.3461,5303.0
2024-06-14 14:55:00,98.59,98.7,98.59,98.69,9526.0,93.3272,93.4313,93.3272,93.4219,9526.0
2024-06-14 15:00:00,98.69,98.69,98.61,98.65,4666.0,93.4219,93.4219,93.3461,93.384,4666.0
2024-06-14 15:05:00,98.69,98.75,98.66,98.72,9327.0,93.4219,93.4787,93.3935,93.4503,9327.0
2024-06-14 15:10:00,98.71,98.74,98.69,98.74,10404.0,93.4408,93.4692,93.4219,93.4692,10404.0
2024-06-14 15:15:00,98.74,98.76,98.66,98.71,7791.0,93.4692,93.4881,93.3935,93.4408,7791.0
2024-06-14 15:20:00,98.76,98.83,98.73,98.82,9632.0,93.4881,93.5544,93.4597,93.5449,9632.0
2024-06-14 15:25:00,98.82,98.9,98.8,98.84,8432.0,93.5449,93.6207,93.526,93.5639,8432.0
2024-06-14 15:30:00,98.83,98.88,98.73,98.73,16196.0,93.5544,93.6017,93.4597,93.4597,16196.0
2024-06-14 15:35:00,98.73,98.84,98.73,98.75,7876.0,93.4597,93.5639,93.4597,93.4787,7876.0
2024-06-14 15:40:00,98.75,98.87,98.75,98.84,18253.0,93.4787,93.5923,93.4787,93.5639,18253.0
2024-06-14 15:45:00,98.85,98.94,98.82,98.82,23882.0,93.5733,93.6585,93.5449,93.5449,23882.0
2024-06-14 15:50:00,98.84,98.95,98.81,98.95,38353.0,93.5639,93.668,93.5355,93.668,38353.0
2024-06-14 15:55:00,98.96,99.14,98.91,99.1,101484.0,93.6775,93.8478,93.6301,93.81,101484.0
2024-06-17 09:30:00,97.94,98.2,97.54,97.61,59797.0,92.7119,92.958,92.3333,92.3995,59797.0
2024-06-17 09:35:00,97.68,97.84,97.19,97.26,14149.0,92.4658,92.6172,92.0019,92.0682,14149.0
2024-06-17 09:40:00,97.27,97.56,97.04,97.56,17677.0,92.0777,92.3522,91.8599,92.3522,17677.0
2024-06-17 09:45:00,97.47,97.54,97.25,97.26,7802.0,92.267,92.3333,92.0587,92.0682,7802.0
2024-06-17 09:50:00,97.21,97.27,96.87,96.87,15221.0,92.0209,92.0777,91.699,91.699,15221.0
2024-06-17 09:55:00,96.92,97.0,96.83,96.99,21929.0,91.7464,91.8221,91.6612,91.8126,21929.0
2024-06-17 10:00:00,96.93,96.99,96.65,96.74,14578.0,91.7558,91.8126,91.4908,91.576,14578.0
2024-06-17 10:05:00,96.7,96.98,96.64,96.95,9898.0,91.5381,91.8032,91.4813,91.7748,9898.0
2024-06-17 10:10:00,96.99,96.99,96.84,96.87,16009.0,91.8126,91.8126,91.6706,91.699,16009.0
2024-06-17 10:15:00,96.91,97.18,96.86,97.18,10981.0,91.7369,91.9925,91.6896,91.9925,10981.0
2024-06-17 10:20:00,97.21,97.24,96.79,96.8,30113.0,92.0209,92.0493,91.6233,91.6328,30113.0
2024-06-17 10:25:00,96.84,97.07,96.8,97.0,4902.0,91.6706,91.8883,91.6328,91.8221,4902.0
2024-06-17 10:30:00,96.95,97.05,96.7,96.71,9335.0,91.7748,91.8694,91.5381,91.5476,9335.0
2024-06-17 10:35:00,96.73,96.8,96.69,96.75,3131.0,91.5665,91.6328,91.5286,91.5854,3131.0
2024-06-17 10:40:00,96.72,96.91,96.72,96.89,9273.0,91.557,91.7369,91.557,91.718,9273.0
2024-06-17 10:45:00,96.96,97.01,96.94,96.98,2738.0,91.7842,91.8315,91.7653,91.8032,2738.0
2024-06-17 10:50:00,97.01,97.05,96.9,96.94,14342.0,91.8315,91.8694,91.7274,91.7653,14342.0
2024-06-17 10:55:00,96.99,97.04,96.96,96.98,9024.0,91.8126,91.8599,91.7842,91.8032,9024.0
2024-06-17 11:00:00,97.01,97.06,96.89,97.0,28122.0,91.8315,91.8789,91.718,91.8221,28122.0
2024-06-17 11:05:00,97.03,97.03,96.93,96.95,5053.0,91.8505,91.8505,91.7558,91.7748,5053.0
2024-06-17 11:10:00,96.95,96.96,96.87,96.89,9815.0,91.7748,91.7842,91.699,91.718,9815.0
2024-06-17 11:15:00,96.89,97.04,96.82,97.04,4402.0,91.718,91.8599,91.6517,91.8599,4402.0
2024-06-17 11:20:00,97.06,97.1,96.98,97.03,28521.0,91.8789,91.9167,91.8032,91.8505,28521.0
2024-06-17 11:25:00,97.06,97.07,96.87,96.96,4557.0,91.8789,91.8883,91.699,91.7842,4557.0
2024-06-17 11:30:00,96.97,97.0,96.79,96.79,2877.0,91.7937,91.8221,91.6233,91.6233,2877.0
2024-06-17 11:35:00,96.74,96.82,96.74,96.75,4523.0,91.576,91.6517,91.576,91.5854,4523.0
2024-06-17 11:40:00,96.76,97.01,96.74,97.0,5132.0,91.5949,91.8315,91.576,91.8221,5132.0
2024-06-17 11:45:00,97.01,97.02,96.84,96.85,5503.0,91.8315,91.841,91.6706,91.6801,5503.0
2024-06-17 11:50:00,96.86,96.87,96.73,96.73,5062.0,91.6896,91.699,91.5665,91.5665,5062.0
2024-06-17 11:55:00,96.73,96.78,96.69,96.69,3935.0,91.5665,91.6138,91.5286,91.5286,3935.0
2024-06-17 12:00:00,96.7,96.83,96.7,96.74,7826.0,91.5381,91.6612,91.5381,91.576,7826.0
2024-06-17 12:05:00,96.76,96.77,96.68,96.74,12195.0,91.5949,91.6044,91.5192,91.576,12195.0
2024-06-17 12:10:00,96.77,96.83,96.74,96.8,3491.0,91.6044,91.6612,91.576,91.6328,3491.0
2024-06-17 12:15:00,96.83,96.86,96.71,96.71,5764.0,91.6612,91.6896,91.5476,91.5476,5764.0
2024-06-17 12:20:00,96.7,96.73,96.6,96.62,5442.0,91.5381,91.5665,91.4434,91.4624,5442.0
2024-06-17 12:25:00,96.62,96.75,96.62,96.73,6036.0,91.4624,91.5854,91.4624,91.5665,6036.0
2024-06-17 12:30:00,96.76,96.9,96.76,96.82,12306.0,91.5949,91.7274,91.5949,91.6517,12306.0
2024-06-17 12:35:00,96.78,96.85,96.71,96.74,3549.0,91.6138,91.6801,91.5476,91.576,3549.0
2024-06-17 12:40:00,96.71,96.72,96.57,96.57,2872.0,91.5476,91.557,91.415,91.415,2872.0
2024-06-17 12:45:00,96.57,96.68,96.56,96.65,2576.0,91.415,91.5192,91.4056,91.4908,2576.0
2024-06-17 12:50:00,96.68,96.73,96.61,96.69,4331.0,91.5192,91.5665,91.4529,91.5286,4331.0
2024-06-17 12:55:00,96.72,96.78,96.71,96.74,1567.0,91.557,91.6138,91.5476,91.576,1567.0
2024-06-17 13:00:00,96.75,96.75,96.55,96.55,5849.0,91.5854,91.5854,91.3961,91.3961,5849.0
2024-06-17 13:05:00,96.55,96.61,96.55,96.58,4583.0,91.3961,91.4529,91.3961,91.4245,4583.0
2024-06-17 13:10:00,96.57,96.57,96.41,96.41,10193.0,91.415,91.415,91.2636,91.2636,10193.0
2024-06-17 13:15:00,96.41,96.49,96.4,96.48,8604.0,91.2636,91.3393,91.2541,91.3298,8604.0
2024-06-17 13:20:00,96.49,96.53,96.38,96.42,6882.0,91.3393,91.3772,91.2352,91.273,6882.0
2024-06-17 13:25:00,96.4,96.44,96.36,96.38,3509.0,91.2541,91.292,91.2162,91.2352,3509.0
2024-06-17 13:30:00,96.4,96.62,96.39,96.62,6121.0,91.2541,91.4624,91.2446,91.4624,6121.0
2024-06-17 13:35:00,96.63,96.66,96.55,96.55,3633.0,91.4718,91.5002,91.3961,91.3961,3633.0
2024-06-17 13:40:00,96.57,96.69,96.55,96.64,16657.0,91.415,91.5286,91.3961,91.4813,16657.0
2024-06-17 13:45:00,96.63,96.72,96.61,96.7,18515.0,91.4718,91.557,91.4529,91.5381,18515.0
2024-06-17 13:50:00,96.72,96.87,96.7,96.87,5496.0,91.557,91.699,91.5381,91.699,5496.0
2024-06-17 13:55:00,96.87,96.89,96.8,96.84,8429.0,91.699,91.718,91.6328,91.6706,8429.0
2024-06-17 14:00:00,96.84,96.85,96.74,96.81,4927.0,91.6706,91.6801,91.576,91.6422,4927.0
2024-06-17 14:05:00,96.83,96.92,96.8,96.91,5745.0,91.6612,91.7464,91.6328,91.7369,5745.0
2024-06-17 14:10:00,96.92,97.06,96.91,97.06,6567.0,91.7464,91.8789,91.7369,91.8789,6567.0
2024-06-17 14:15:00,97.03,97.05,96.85,96.85,9860.0,91.8505,91.8694,91.6801,91.6801,9860.0
2024-06-17 14:20:00,96.85,97.03,96.85,97.01,18981.0,91.6801,91.8505,91.6801,91.8315,18981.0
2024-06-17 14:25:00,97.02,97.21,97.01,97.12,20385.0,91.841,92.0209,91.8315,91.9357,20385.0
2024-06-17 14:30:00,97.11,97.17,97.03,97.06,18939.0,91.9262,91.983,91.8505,91.8789,18939.0
2024-06-17 14:35:00,97.06,97.07,96.92,96.92,4768.0,91.8789,91.8883,91.7464,91.7464,4768.0
2024-06-17 14:40:00,96.91,97.0,96.89,97.0,10286.0,91.7369,91.8221,91.718,91.8221,10286.0
2024-06-17 14:45:00,96.99,97.02,96.94,96.95,13515.0,91.8126,91.841,91.7653,91.7748,13515.0
2024-06-17 14:50:00,96.95,96.99,96.86,96.87,10111.0,91.7748,91.8126,91.6896,91.699,10111.0
2024-06-17 14:55:00,96.88,96.9,96.85,96.85,8741.0,91.7085,91.7274,91.6801,91.6801,8741.0
2024-06-17 15:00:00,96.85,96.86,96.76,96.78,12210.0,91.6801,91.6896,91.5949,91.6138,12210.0
2024-06-17 15:05:00,96.78,96.82,96.73,96.79,13279.0,91.6138,91.6517,91.5665,91.6233,13279.0
2024-06-17 15:10:00,96.78,96.84,96.75,96.76,9813.0,91.6138,91.6706,91.5854,91.5949,9813.0
2024-06-17 15:15:00,96.81,96.86,96.75,96.75,11516.0,91.6422,91.6896,91.5854,91.5854,11516.0
2024-06-17 15:20:00,96.76,96.8,96.74,96.8,12154.0,91.5949,91.6328,91.576,91.6328,12154.0
2024-06-17 15:25:00,96.8,96.83,96.67,96.67,18419.0,91.6328,91.6612,91.5097,91.5097,18419.0
2024-06-17 15:30:00,96.67,96.85,96.6,96.72,24897.0,91.5097,91.6801,91.4434,91.557,24897.0
2024-06-17 15:35:00,96.69,96.8,96.65,96.7,24506.0,91.5286,91.6328,91.4908,91.5381,24506.0
2024-06-17 15:40:00,96.7,96.79,96.55,96.58,27789.0,91.5381,91.6233,91.3961,91.4245,27789.0
2024-06-17 15:45:00,96.59,96.61,96.44,96.48,41235.0,91.434,91.4529,91.292,91.3298,41235.0
2024-06-17 15:50:00,96.48,96.6,96.37,96.4,52651.0,91.3298,91.4434,91.2257,91.2541,52651.0
2024-06-17 15:55:00,96.41,96.43,96.27,96.36,146914.0,91.2636,91.2825,91.1311,91.2162,146914.0
2024-06-18 09:30:00,96.38,96.78,96.19,96.65,49642.0,91.2352,91.6138,91.0553,91.4908,49642.0
2024-06-18 09:35:00,96.64,97.1,96.39,97.06,11816.0,91.4813,91.9167,91.2446,91.8789,11816.0
2024-06-18 09:40:00,97.11,97.5,96.75,96.89,12045.0,91.9262,92.2954,91.5854,91.718,12045.0
2024-06-18 09:45:00,96.86,97.12,96.77,97.12,11364.0,91.6896,91.9357,91.6044,91.9357,11364.0
2024-06-18 09:50:00,97.13,97.2,96.98,97.15,11902.0,91.9451,92.0114,91.8032,91.9641,11902.0
2024-06-18 09:55:00,97.1,97.15,96.43,96.64,12705.0,91.9167,91.9641,91.2825,91.4813,12705.0
2024-06-18 10:00:00,96.65,97.09,96.65,96.75,13659.0,91.4908,91.9073,91.4908,91.5854,13659.0
2024-06-18 10:05:00,96.65,96.65,96.16,96.17,5406.0,91.4908,91.4908,91.0269,91.0364,5406.0
2024-06-18 10:10:00,96.19,96.28,96.1,96.11,18666.0,91.0553,91.1405,90.9701,90.9796,18666.0
2024-06-18 10:15:00,96.12,96.32,96.08,96.11,9442.0,90.9891,91.1784,90.9512,90.9796,9442.0
2024-06-18 10:20:00,96.22,96.54,96.18,96.38,14305.0,91.0837,91.3866,91.0459,91.2352,14305.0
2024-06-18 10:25:00,96.38,96.63,96.32,96.62,9641.0,91.2352,91.4718,91.1784,91.4624,9641.0
2024-06-18 10:30:00,96.51,96.67,96.47,96.47,10350.0,91.3582,91.5097,91.3204,91.3204,10350.0
2024-06-18 10:35:00,96.48,96.51,96.35,96.39,3622.0,91.3298,91.3582,91.2068,91.2446,3622.0
2024-06-18 10:40:00,96.39,96.49,96.34,96.43,3626.0,91.2446,91.3393,91.1973,91.2825,3626.0
2024-06-18 10:45:00,96.41,96.6,96.4,96.55,15585.0,91.2636,91.4434,91.2541,91.3961,15585.0
2024-06-18 10:50:00,96.55,96.56,96.33,96.38,5640.0,91.3961,91.4056,91.1878,91.2352,5640.0
2024-06-18 10:55:00,96.37,96.41,96.23,96.3,12415.0,91.2257,91.2636,91.0932,91.1594,12415.0
2024-06-18 11:00:00,96.32,96.44,96.25,96.44,5250.0,91.1784,91.292,91.1121,91.292,5250.0
2024-06-18 11:05:00,96.43,96.52,96.42,96.47,6563.0,91.2825,91.3677,91.273,91.3204,6563.0
2024-06-18 11:10:00,96.48,96.56,96.43,96.51,6549.0,91.3298,91.4056,91.2825,91.3582,6549.0
2024-06-18 11:15:00,96.55,96.62,96.44,96.44,3400.0,91.3961,91.4624,91.292,91.292,3400.0
2024-06-18 11:20:00,96.41,96.45,96.3,96.31,5315.0,91.2636,91.3014,91.1594,91.1689,5315.0
2024-06-18 11:25:00,96.3,96.4,96.3,96.38,6244.0,91.1594,91.2541,91.1594,91.2352,6244.0
2024-06-18 11:30:00,96.39,96.5,96.39,96.48,28935.0,91.2446,91.3488,91.2446,91.3298,28935.0
2024-06-18 11:35:00,96.49,96.5,96.32,96.35,23561.0,91.3393,91.3488,91.1784,91.2068,23561.0
2024-06-18 11:40:00,96.37,96.37,96.26,96.31,13849.0,91.2257,91.2257,91.1216,91.1689,13849.0
2024-06-18 11:45:00,96.31,96.43,96.31,96.43,10892.0,91.1689,91.2825,91.1689,91.2825,10892.0
2024-06-18 11:50:00,96.43,96.48,96.35,96.46,18611.0,91.2825,91.3298,91.2068,91.3109,18611.0
2024-06-18 11:55:00,96.46,96.6,96.44,96.57,23256.0,91.3109,91.4434,91.292,91.415,23256.0
2024-06-18 12:00:00,96.59,96.62,96.37,96.37,23948.0,91.434,91.4624,91.2257,91.2257,23948.0
2024-06-18 12:05:00,96.4,96.43,96.32,96.38,18310.0,91.2541,91.2825,91.1784,91.2352,18310.0
2024-06-18 12:10:00,96.37,96.44,96.26,96.43,16754.0,91.2257,91.292,91.1216,91.2825,16754.0
2024-06-18 12:15:00,96.44,96.51,96.42,96.45,26951.0,91.292,91.3582,91.273,91.3014,26951.0
2024-06-18 12:20:00,96.47,96.52,96.27,96.3,32345.0,91.3204,91.3677,91.1311,91.1594,32345.0
2024-06-18 12:25:00,96.29,96.34,96.21,96.23,34146.0,91.15,91.1973,91.0743,91.0932,34146.0
2024-06-18 12:30:00,96.23,96.24,96.09,96.18,26818.0,91.0932,91.1027,90.9607,91.0459,26818.0
2024-06-18 12:35:00,96.17,96.23,96.13,96.22,55274.0,91.0364,91.0932,90.9985,91.0837,55274.0
2024-06-18 12:40:00,96.22,96.28,96.2,96.25,49949.0,91.0837,91.1405,91.0648,91.1121,49949.0
2024-06-18 12:45:00,96.23,96.23,96.08,96.16,9703.0,91.0932,91.0932,90.9512,91.0269,9703.0
2024-06-18 12:50:00,96.15,96.16,96.01,96.04,35716.0,91.0175,91.0269,90.8849,90.9133,35716.0
2024-06-18 12:55:00,96.04,96.07,96.02,96.03,9367.0,90.9133,90.9417,90.8944,90.9039,9367.0
2024-06-18 13:00:00,96.03,96.05,95.97,96.03,8052.0,90.9039,90.9228,90.8471,90.9039,8052.0
2024-06-18 13:05:00,96.02,96.07,95.93,95.97,4995.0,90.8944,90.9417,90.8092,90.8471,4995.0
2024-06-18 13:10:00,95.94,95.98,95.84,95.98,19192.0,90.8187,90.8565,90.724,90.8565,19192.0
2024-06-18 13:15:00,95.98,95.98,95.84,95.87,7180.0,90.8565,90.8565,90.724,90.7524,7180.0
2024-06-18 13:20:00,95.88,95.9,95.81,95.83,10736.0,90.7619,90.7808,90.6956,90.7145,10736.0
2024-06-18 13:25:00,95.82,95.84,95.79,95.79,11153.0,90.7051,90.724,90.6767,90.6767,11153.0
2024-06-18 13:30:00,95.79,95.93,95.78,95.92,31182.0,90.6767,90.8092,90.6672,90.7997,31182.0
2024-06-18 13:35:00,95.92,95.98,95.86,95.86,9536.0,90.7997,90.8565,90.7429,90.7429,9536.0
2024-06-18 13:40:00,95.88,95.95,95.86,95.94,14288.0,90.7619,90.8281,90.7429,90.8187,14288.0
2024-06-18 13:45:00,95.94,95.96,95.82,95.89,16408.0,90.8187,90.8376,90.7051,90.7713,16408.0
2024-06-18 13:50:00,95.89,95.91,95.8,95.81,13861.0,90.7713,90.7903,90.6861,90.6956,13861.0
2024-06-18 13:55:00,95.81,95.88,95.8,95.84,7720.0,90.6956,90.7619,90.6861,90.724,7720.0
2024-06-18 14:00:00,95.84,95.84,95.67,95.74,12490.0,90.724,90.724,90.5631,90.6293,12490.0
2024-06-18 14:05:00,95.76,95.81,95.76,95.77,9453.0,90.6483,90.6956,90.6483,90.6577,9453.0
2024-06-18 14:10:00,95.78,95.82,95.76,95.81,11889.0,90.6672,90.7051,90.6483,90.6956,11889.0
2024-06-18 14:15:00,95.81,95.81,95.68,95.74,9700.0,90.6956,90.6956,90.5725,90.6293,9700.0
2024-06-18 14:20:00,95.73,95.77,95.69,95.71,8438.0,90.6199,90.6577,90.582,90.6009,8438.0
2024-06-18 14:25:00,95.72,95.73,95.68,95.73,15710.0,90.6104,90.6199,90.5725,90.6199,15710.0
2024-06-18 14:30:00,95.73,95.92,95.73,95.92,11582.0,90.6199,90.7997,90.6199,90.7997,11582.0
2024-06-18 14:35:00,95.95,95.99,95.88,95.91,20975.0,90.8281,90.866,90.7619,90.7903,20975.0
2024-06-18 14:40:00,95.88,95.98,95.85,95.93,30807.0,90.7619,90.8565,90.7335,90.8092,30807.0
2024-06-18 14:45:00,95.89,95.91,95.77,95.82,14443.0,90.7713,90.7903,90.6577,90.7051,14443.0
2024-06-18 14:50:00,95.81,95.81,95.66,95.67,9544.0,90.6956,90.6956,90.5536,90.5631,9544.0
2024-06-18 14:55:00,95.66,95.7,95.6,95.62,14243.0,90.5536,90.5915,90.4968,90.5157,14243.0
2024-06-18 15:00:00,95.61,95.61,95.33,95.43,13662.0,90.5063,90.5063,90.2412,90.3359,13662.0
2024-06-18 15:05:00,95.44,95.51,95.4,95.51,33558.0,90.3454,90.4116,90.3075,90.4116,33558.0
2024-06-18 15:10:00,95.51,95.54,95.36,95.38,15650.0,90.4116,90.44,90.2696,90.2886,15650.0
2024-06-18 15:15:00,95.37,95.39,95.29,95.29,8766.0,90.2791,90.298,90.2034,90.2034,8766.0
2024-06-18 15:20:00,95.31,95.32,95.27,95.32,19811.0,90.2223,90.2318,90.1844,90.2318,19811.0
2024-06-18 15:25:00,95.34,95.37,95.24,95.25,20738.0,90.2507,90.2791,90.156,90.1655,20738.0
2024-06-18 15:30:00,95.24,95.33,95.2,95.33,14819.0,90.156,90.2412,90.1182,90.2412,14819.0
2024-06-18 15:35:00,95.33,95.42,95.25,95.27,16922.0,90.2412,90.3264,90.1655,90.1844,16922.0
2024-06-18 15:40:00,95.26,95.34,95.23,95.3,28190.0,90.175,90.2507,90.1466,90.2128,28190.0
2024-06-18 15:45:00,95.31,95.46,95.27,95.34,88960.0,90.2223,90.3643,90.1844,90.2507,88960.0
2024-06-18 15:50:00,95.33,95.39,95.23,95.36,50971.0,90.2412,90.298,90.1466,90.2696,50971.0
2024-06-18 15:55:00,95.36,95.39,95.23,95.37,130445.0,90.2696,90.298,90.1466,90.2791,130445.0
2024-06-20 09:30:00,94.98,95.15,94.47,95.15,55591.0,89.9099,90.0708,89.4271,90.0708,55591.0
2024-06-20 09:35:00,95.11,95.13,94.76,94.76,3021.0,90.033,90.0519,89.7017,89.7017,3021.0
2024-06-20 09:40:00,94.74,94.98,94.62,94.72,44451.0,89.6827,89.9099,89.5691,89.6638,44451.0
2024-06-20 09:45:00,94.77,95.17,94.7,95.17,8694.0,89.7111,90.0898,89.6449,90.0898,8694.0
2024-06-20 09:50:00,95.13,95.33,95.04,95.17,8613.0,90.0519,90.2412,89.9667,90.0898,8613.0
2024-06-20 09:55:00,95.23,95.5,95.2,95.36,7918.0,90.1466,90.4022,90.1182,90.2696,7918.0
2024-06-20 10:00:00,95.36,95.55,95.26,95.47,14751.0,90.2696,90.4495,90.175,90.3738,14751.0
2024-06-20 10:05:00,95.47,95.56,95.37,95.39,12217.0,90.3738,90.459,90.2791,90.298,12217.0
2024-06-20 10:10:00,95.28,95.77,95.27,95.67,28642.0,90.1939,90.6577,90.1844,90.5631,28642.0
2024-06-20 10:15:00,95.69,96.0,95.63,95.95,57353.0,90.582,90.8755,90.5252,90.8281,57353.0
2024-06-20 10:20:00,95.97,95.97,95.51,95.67,23989.0,90.8471,90.8471,90.4116,90.5631,23989.0
2024-06-20 10:25:00,95.63,95.69,95.52,95.63,6635.0,90.5252,90.582,90.4211,90.5252,6635.0
2024-06-20 10:30:00,95.63,95.7,95.33,95.35,8500.0,90.5252,90.5915,90.2412,90.2602,8500.0
2024-06-20 10:35:00,95.34,95.61,95.34,95.55,19546.0,90.2507,90.5063,90.2507,90.4495,19546.0
2024-06-20 10:40:00,95.55,95.58,95.43,95.43,11064.0,90.4495,90.4779,90.3359,90.3359,11064.0
2024-06-20 10:45:00,95.48,95.65,95.48,95.56,9640.0,90.3832,90.5441,90.3832,90.459,9640.0
2024-06-20 10:50:00,95.57,95.65,95.54,95.63,8406.0,90.4684,90.5441,90.44,90.5252,8406.0
2024-06-20 10:55:00,95.65,96.0,95.63,95.96,47196.0,90.5441,90.8755,90.5252,90.8376,47196.0
2024-06-20 11:00:00,95.95,95.98,95.79,95.79,6221.0,90.8281,90.8565,90.6767,90.6767,6221.0
2024-06-20 11:05:00,95.79,95.79,95.68,95.75,6124.0,90.6767,90.6767,90.5725,90.6388,6124.0
2024-06-20 11:10:00,95.76,95.8,95.61,95.8,19539.0,90.6483,90.6861,90.5063,90.6861,19539.0
2024-06-20 11:15:00,95.8,95.81,95.64,95.65,10774.0,90.6861,90.6956,90.5347,90.5441,10774.0
2024-06-20 11:20:00,95.64,95.68,95.52,95.68,10036.0,90.5347,90.5725,90.4211,90.5725,10036.0
2024-06-20 11:25:00,95.7,95.7,95.59,95.59,13433.0,90.5915,90.5915,90.4873,90.4873,13433.0
2024-06-20 11:30:00,95.57,95.68,95.51,95.65,20781.0,90.4684,90.5725,90.4116,90.5441,20781.0
2024-06-20 11:35:00,95.65,95.65,95.51,95.55,11847.0,90.5441,90.5441,90.4116,90.4495,11847.0
2024-06-20 11:40:00,95.54,95.71,95.54,95.6,8613.0,90.44,90.6009,90.44,90.4968,8613.0
2024-06-20 11:45:00,95.63,95.8,95.62,95.77,11325.0,90.5252,90.6861,90.5157,90.6577,11325.0
2024-06-20 11:50:00,95.79,95.79,95.64,95.66,6926.0,90.6767,90.6767,90.5347,90.5536,6926.0
2024-06-20 11:55:00,95.66,95.71,95.63,95.7,9774.0,90.5536,90.6009,90.5252,90.5915,9774.0
2024-06-20 12:00:00,95.72,95.83,95.7,95.77,12028.0,90.6104,90.7145,90.5915,90.6577,12028.0
2024-06-20 12:05:00,95.76,95.84,95.72,95.81,7190.0,90.6483,90.724,90.6104,90.6956,7190.0
2024-06-20 12:10:00,95.83,95.88,95.75,95.8,7699.0,90.7145,90.7619,90.6388,90.6861,7699.0
2024-06-20 12:15:00,95.88,95.88,95.68,95.76,8244.0,90.7619,90.7619,90.5725,90.6483,8244.0
2024-06-20 12:20:00,95.78,95.89,95.69,95.73,17579.0,90.6672,90.7713,90.582,90.6199,17579.0
2024-06-20 12:25:00,95.73,95.8,95.67,95.8,4471.0,90.6199,90.6861,90.5631,90.6861,4471.0
2024-06-20 12:30:00,95.78,96.05,95.78,96.0,20040.0,90.6672,90.9228,90.6672,90.8755,20040.0
2024-06-20 12:35:00,95.97,96.05,95.95,96.01,6291.0,90.8471,90.9228,90.8281,90.8849,6291.0
2024-06-20 12:40:00,96.01,96.01,95.93,95.99,3512.0,90.8849,90.8849,90.8092,90.866,3512.0
2024-06-20 12:45:00,95.98,95.99,95.91,95.95,12235.0,90.8565,90.866,90.7903,90.8281,12235.0
2024-06-20 12:50:00,95.94,95.99,95.9,95.95,4978.0,90.8187,90.866,90.7808,90.8281,4978.0
2024-06-20 12:55:00,95.94,96.03,95.94,95.99,6413.0,90.8187,90.9039,90.8187,90.866,6413.0
2024-06-20 13:00:00,95.98,96.13,95.89,96.1,12611.0,90.8565,90.9985,90.7713,90.9701,12611.0
2024-06-20 13:05:00,96.09,96.23,95.96,95.98,19304.0,90.9607,91.0932,90.8376,90.8565,19304.0
2024-06-20 13:10:00,95.99,96.09,95.96,96.04,5675.0,90.866,90.9607,90.8376,90.9133,5675.0
2024-06-20 13:15:00,96.06,96.06,95.99,96.01,7065.0,90.9323,90.9323,90.866,90.8849,7065.0
2024-06-20 13:20:00,95.99,96.13,95.94,96.11,17186.0,90.866,90.9985,90.8187,90.9796,17186.0
2024-06-20 13:25:00,96.13,96.24,96.12,96.22,17205.0,90.9985,91.1027,90.9891,91.0837,17205.0
2024-06-20 13:30:00,96.24,96.47,96.24,96.47,11699.0,91.1027,91.3204,91.1027,91.3204,11699.0
2024-06-20 13:35:00,96.45,96.56,96.36,96.47,12079.0,91.3014,91.4056,91.2162,91.3204,12079.0
2024-06-20 13:40:00,96.48,96.62,96.47,96.6,3329.0,91.3298,91.4624,91.3204,91.4434,3329.0
2024-06-20 13:45:00,96.6,96.66,96.56,96.62,3726.0,91.4434,91.5002,91.4056,91.4624,3726.0
2024-06-20 13:50:00,96.6,96.63,96.5,96.5,6449.0,91.4434,91.4718,91.3488,91.3488,6449.0
2024-06-20 13:55:00,96.5,96.56,96.5,96.51,8967.0,91.3488,91.4056,91.3488,91.3582,8967.0
2024-06-20 14:00:00,96.51,96.55,96.44,96.54,14305.0,91.3582,91.3961,91.292,91.3866,14305.0
2024-06-20 14:05:00,96.55,96.55,96.39,96.41,4158.0,91.3961,91.3961,91.2446,91.2636,4158.0
2024-06-20 14:10:00,96.42,96.53,96.39,96.44,5360.0,91.273,91.3772,91.2446,91.292,5360.0
2024-06-20 14:15:00,96.44,96.48,96.37,96.41,8415.0,91.292,91.3298,91.2257,91.2636,8415.0
2024-06-20 14:20:00,96.41,96.49,96.4,96.42,5396.0,91.2636,91.3393,91.2541,91.273,5396.0
2024-06-20 14:25:00,96.41,96.44,96.37,96.44,5668.0,91.2636,91.292,91.2257,91.292,5668.0
2024-06-20 14:30:00,96.42,96.47,96.33,96.33,6077.0,91.273,91.3204,91.1878,91.1878,6077.0
2024-06-20 14:35:00,96.3,96.37,96.3,96.32,7060.0,91.1594,91.2257,91.1594,91.1784,7060.0
2024-06-20 14:40:00,96.3,96.37,96.27,96.33,3679.0,91.1594,91.2257,91.1311,91.1878,3679.0
2024-06-20 14:45:00,96.35,96.49,96.33,96.46,8306.0,91.2068,91.3393,91.1878,91.3109,8306.0
2024-06-20 14:50:00,96.44,96.48,96.38,96.46,8205.0,91.292,91.3298,91.2352,91.3109,8205.0
2024-06-20 14:55:00,96.48,96.6,96.46,96.46,9131.0,91.3298,91.4434,91.3109,91.3109,9131.0
2024-06-20 15:00:00,96.45,96.5,96.33,96.4,4971.0,91.3014,91.3488,91.1878,91.2541,4971.0
2024-06-20 15:05:00,96.36,96.44,96.29,96.44,6441.0,91.2162,91.292,91.15,91.292,6441.0
2024-06-20 15:10:00,96.43,96.5,96.37,96.37,8082.0,91.2825,91.3488,91.2257,91.2257,8082.0
2024-06-20 15:15:00,96.36,96.49,96.35,96.37,7639.0,91.2162,91.3393,91.2068,91.2257,7639.0
2024-06-20 15:20:00,96.39,96.43,96.26,96.29,8872.0,91.2446,91.2825,91.1216,91.15,8872.0
2024-06-20 15:25:00,96.23,96.31,96.19,96.31,14322.0,91.0932,91.1689,91.0553,91.1689,14322.0
2024-06-20 15:30:00,96.28,96.42,96.08,96.41,11489.0,91.1405,91.273,90.9512,91.2636,11489.0
2024-06-20 15:35:00,96.4,96.46,96.3,96.44,13041.0,91.2541,91.3109,91.1594,91.292,13041.0
2024-06-20 15:40:00,96.43,96.46,96.35,96.36,17688.0,91.2825,91.3109,91.2068,91.2162,17688.0
2024-06-20 15:45:00,96.35,96.5,96.34,96.4,24990.0,91.2068,91.3488,91.1973,91.2541,24990.0
2024-06-20 15:50:00,96.4,96.61,96.35,96.61,32940.0,91.2541,91.4529,91.2068,91.4529,32940.0
2024-06-20 15:55:00,96.6,96.68,96.39,96.41,147823.0,91.4434,91.5192,91.2446,91.2636,147823.0
2024-06-21 09:30:00,96.9,96.9,96.17,96.31,559376.0,91.7274,91.7274,91.0364,91.1689,559376.0
2024-06-21 09:35:00,96.14,96.28,95.57,95.57,15637.0,91.008,91.1405,90.4684,90.4684,15637.0
2024-06-21 09:40:00,95.57,96.0,95.48,95.9,11604.0,90.4684,90.8755,90.3832,90.7808,11604.0
2024-06-21 09:45:00,95.79,96.88,95.74,96.88,15064.0,90.6767,91.7085,90.6293,91.7085,15064.0
2024-06-21 09:50:00,96.87,97.16,96.77,97.13,31118.0,91.699,91.9735,91.6044,91.9451,31118.0
2024-06-21 09:55:00,97.12,97.24,96.95,97.07,17885.0,91.9357,92.0493,91.7748,91.8883,17885.0
2024-06-21 10:00:00,97.1,97.25,96.93,97.16,11870.0,91.9167,92.0587,91.7558,91.9735,11870.0
2024-06-21 10:05:00,97.17,97.35,96.93,97.35,11849.0,91.983,92.1534,91.7558,92.1534,11849.0
2024-06-21 10:10:00,97.31,97.42,97.27,97.27,10886.0,92.1155,92.2197,92.0777,92.0777,10886.0
2024-06-21 10:15:00,97.3,97.4,97.26,97.38,9852.0,92.1061,92.2007,92.0682,92.1818,9852.0
2024-06-21 10:20:00,97.4,97.46,97.28,97.46,6975.0,92.2007,92.2575,92.0871,92.2575,6975.0
2024-06-21 10:25:00,97.46,97.68,97.45,97.68,6696.0,92.2575,92.4658,92.2481,92.4658,6696.0
2024-06-21 10:30:00,97.64,97.68,97.44,97.44,9776.0,92.4279,92.4658,92.2386,92.2386,9776.0
2024-06-21 10:35:00,97.44,97.49,97.31,97.33,5508.0,92.2386,92.2859,92.1155,92.1345,5508.0
2024-06-21 10:40:00,97.41,97.49,97.2,97.2,6605.0,92.2102,92.2859,92.0114,92.0114,6605.0
2024-06-21 10:45:00,97.2,97.37,97.2,97.3,8458.0,92.0114,92.1723,92.0114,92.1061,8458.0
2024-06-21 10:50:00,97.35,97.35,97.23,97.28,5846.0,92.1534,92.1534,92.0398,92.0871,5846.0
2024-06-21 10:55:00,97.31,97.34,97.01,97.01,6749.0,92.1155,92.1439,91.8315,91.8315,6749.0
2024-06-21 11:00:00,97.01,97.19,97.01,97.08,6336.0,91.8315,92.0019,91.8315,91.8978,6336.0
2024-06-21 11:05:00,97.09,97.1,96.96,96.97,4807.0,91.9073,91.9167,91.7842,91.7937,4807.0
2024-06-21 11:10:00,97.01,97.01,96.88,96.94,7558.0,91.8315,91.8315,91.7085,91.7653,7558.0
2024-06-21 11:15:00,96.96,96.96,96.81,96.89,11476.0,91.7842,91.7842,91.6422,91.718,11476.0
2024-06-21 11:20:00,96.86,96.86,96.74,96.76,5810.0,91.6896,91.6896,91.576,91.5949,5810.0
2024-06-21 11:25:00,96.73,96.76,96.63,96.72,7918.0,91.5665,91.5949,91.4718,91.557,7918.0
2024-06-21 11:30:00,96.72,96.8,96.69,96.77,10901.0,91.557,91.6328,91.5286,91.6044,10901.0
2024-06-21 11:35:00,96.76,96.91,96.76,96.9,19656.0,91.5949,91.7369,91.5949,91.7274,19656.0
2024-06-21 11:40:00,96.88,96.95,96.81,96.81,5411.0,91.7085,91.7748,91.6422,91.6422,5411.0
2024-06-21 11:45:00,96.81,96.87,96.78,96.81,5479.0,91.6422,91.699,91.6138,91.6422,5479.0
2024-06-21 11:50:00,96.82,96.9,96.57,96.57,5675.0,91.6517,91.7274,91.415,91.415,5675.0
2024-06-21 11:55:00,96.59,96.79,96.59,96.79,13872.0,91.434,91.6233,91.434,91.6233,13872.0
2024-06-21 12:00:00,96.79,96.91,96.74,96.82,16440.0,91.6233,91.7369,91.576,91.6517,16440.0
2024-06-21 12:05:00,96.77,96.77,96.66,96.69,3712.0,91.6044,91.6044,91.5002,91.5286,3712.0
2024-06-21 12:10:00,96.67,96.73,96.6,96.73,2438.0,91.5097,91.5665,91.4434,91.5665,2438.0
2024-06-21 12:15:00,96.71,96.75,96.66,96.71,2670.0,91.5476,91.5854,91.5002,91.5476,2670.0
2024-06-21 12:20:00,96.68,96.7,96.62,96.7,3050.0,91.5192,91.5381,91.4624,91.5381,3050.0
2024-06-21 12:25:00,96.7,96.9,96.7,96.88,5008.0,91.5381,91.7274,91.5381,91.7085,5008.0
2024-06-21 12:30:00,96.87,96.89,96.73,96.75,3597.0,91.699,91.718,91.5665,91.5854,3597.0
2024-06-21 12:35:00,96.78,96.79,96.7,96.77,4909.0,91.6138,91.6233,91.5381,91.6044,4909.0
2024-06-21 12:40:00,96.77,96.86,96.74,96.86,4774.0,91.6044,91.6896,91.576,91.6896,4774.0
2024-06-21 12:45:00,96.81,96.92,96.8,96.92,5324.0,91.6422,91.7464,91.6328,91.7464,5324.0
2024-06-21 12:50:00,96.9,96.91,96.85,96.91,7675.0,91.7274,91.7369,91.6801,91.7369,7675.0
2024-06-21 12:55:00,96.89,96.93,96.83,96.83,4084.0,91.718,91.7558,91.6612,91.6612,4084.0
2024-06-21 13:00:00,96.83,96.93,96.82,96.91,7988.0,91.6612,91.7558,91.6517,91.7369,7988.0
2024-06-21 13:05:00,96.94,97.03,96.92,97.02,7862.0,91.7653,91.8505,91.7464,91.841,7862.0
2024-06-21 13:10:00,96.99,97.06,96.99,97.06,4514.0,91.8126,91.8789,91.8126,91.8789,4514.0
2024-06-21 13:15:00,97.06,97.13,97.05,97.09,7600.0,91.8789,91.9451,91.8694,91.9073,7600.0
2024-06-21 13:20:00,97.09,97.09,96.99,97.02,4286.0,91.9073,91.9073,91.8126,91.841,4286.0
2024-06-21 13:25:00,97.02,97.04,96.92,96.92,3820.0,91.841,91.8599,91.7464,91.7464,3820.0
2024-06-21 13:30:00,96.92,97.03,96.83,97.0,6256.0,91.7464,91.8505,91.6612,91.8221,6256.0
2024-06-21 13:35:00,97.01,97.16,97.0,97.13,9510.0,91.8315,91.9735,91.8221,91.9451,9510.0
2024-06-21 13:40:00,97.14,97.3,97.12,97.23,14379.0,91.9546,92.1061,91.9357,92.0398,14379.0
2024-06-21 13:45:00,97.19,97.26,97.19,97.22,4174.0,92.0019,92.0682,92.0019,92.0303,4174.0
2024-06-21 13:50:00,97.19,97.19,97.13,97.18,1536.0,92.0019,92.0019,91.9451,91.9925,1536.0
2024-06-21 13:55:00,97.18,97.22,97.15,97.21,4940.0,91.9925,92.0303,91.9641,92.0209,4940.0
2024-06-21 14:00:00,97.17,97.19,96.99,97.07,10565.0,91.983,92.0019,91.8126,91.8883,10565.0
2024-06-21 14:05:00,97.07,97.07,96.91,96.96,14821.0,91.8883,91.8883,91.7369,91.7842,14821.0
2024-06-21 14:10:00,96.98,97.09,96.96,97.05,9460.0,91.8032,91.9073,91.7842,91.8694,9460.0
2024-06-21 14:15:00,97.05,97.06,96.93,96.96,24248.0,91.8694,91.8789,91.7558,91.7842,24248.0
2024-06-21 14:20:00,96.95,97.0,96.82,96.85,14168.0,91.7748,91.8221,91.6517,91.6801,14168.0
2024-06-21 14:25:00,96.85,96.85,96.75,96.75,17909.0,91.6801,91.6801,91.5854,91.5854,17909.0
2024-06-21 14:30:00,96.73,96.81,96.69,96.7,21347.0,91.5665,91.6422,91.5286,91.5381,21347.0
2024-06-21 14:35:00,96.71,96.77,96.69,96.74,18584.0,91.5476,91.6044,91.5286,91.576,18584.0
2024-06-21 14:40:00,96.78,96.8,96.63,96.63,6074.0,91.6138,91.6328,91.4718,91.4718,6074.0
2024-06-21 14:45:00,96.65,96.71,96.63,96.65,7174.0,91.4908,91.5476,91.4718,91.4908,7174.0
2024-06-21 14:50:00,96.64,96.66,96.57,96.59,11752.0,91.4813,91.5002,91.415,91.434,11752.0
2024-06-21 14:55:00,96.56,96.64,96.51,96.62,20068.0,91.4056,91.4813,91.3582,91.4624,20068.0
2024-06-21 15:00:00,96.63,96.63,96.53,96.58,19078.0,91.4718,91.4718,91.3772,91.4245,19078.0
2024-06-21 15:05:00,96.56,96.6,96.38,96.41,10181.0,91.4056,91.4434,91.2352,91.2636,10181.0
2024-06-21 15:10:00,96.4,96.46,96.29,96.31,12330.0,91.2541,91.3109,91.15,91.1689,12330.0
2024-06-21 15:15:00,96.32,96.34,96.23,96.26,17754.0,91.1784,91.1973,91.0932,91.1216,17754.0
2024-06-21 15:20:00,96.25,96.28,96.2,96.23,10455.0,91.1121,91.1405,91.0648,91.0932,10455.0
2024-06-21 15:25:00,96.23,96.23,96.12,96.18,20959.0,91.0932,91.0932,90.9891,91.0459,20959.0
2024-06-21 15:30:00,96.18,96.35,96.15,96.28,22894.0,91.0459,91.2068,91.0175,91.1405,22894.0
2024-06-21 15:35:00,96.27,96.27,96.08,96.13,29748.0,91.1311,91.1311,90.9512,90.9985,29748.0
2024-06-21 15:40:00,96.14,96.14,95.96,95.99,50590.0,91.008,91.008,90.8376,90.866,50590.0
2024-06-21 15:45:00,95.98,96.08,95.91,96.0,61984.0,90.8565,90.9512,90.7903,90.8755,61984.0
2024-06-21 15:50:00,96.04,96.6,96.04,96.47,63504.0,90.9133,91.4434,90.9133,91.3204,63504.0
2024-06-21 15:55:00,96.47,96.62,96.41,96.51,143647.0,91.3204,91.4624,91.2636,91.3582,143647.0
2024-06-24 09:30:00,96.32,96.86,96.14,96.67,45812.0,91.1784,91.6896,91.008,91.5097,45812.0
2024-06-24 09:35:00,96.49,97.0,96.49,96.98,6579.0,91.3393,91.8221,91.3393,91.8032,6579.0
2024-06-24 09:40:00,96.98,97.1,96.75,96.81,7245.0,91.8032,91.9167,91.5854,91.6422,7245.0
2024-06-24 09:45:00,97.01,97.11,96.51,96.94,15814.0,91.8315,91.9262,91.3582,91.7653,15814.0
2024-06-24 09:50:00,96.92,97.53,96.88,96.88,19817.0,91.7464,92.3238,91.7085,91.7085,19817.0
2024-06-24 09:55:00,96.86,97.1,96.77,97.0,8271.0,91.6896,91.9167,91.6044,91.8221,8271.0
2024-06-24 10:00:00,96.99,97.05,96.82,96.84,15225.0,91.8126,91.8694,91.6517,91.6706,15225.0
2024-06-24 10:05:00,96.89,97.04,96.81,96.88,22673.0,91.718,91.8599,91.6422,91.7085,22673.0
2024-06-24 10:10:00,96.83,97.15,96.81,96.94,39040.0,91.6612,91.9641,91.6422,91.7653,39040.0
2024-06-24 10:15:00,96.97,97.03,96.87,96.95,15671.0,91.7937,91.8505,91.699,91.7748,15671.0
2024-06-24 10:20:00,96.97,97.28,96.96,97.22,57548.0,91.7937,92.0871,91.7842,92.0303,57548.0
2024-06-24 10:25:00,97.26,97.36,97.13,97.28,58969.0,92.0682,92.1629,91.9451,92.0871,58969.0
2024-06-24 10:30:00,97.25,97.8,97.15,97.64,30520.0,92.0587,92.5794,91.9641,92.4279,30520.0
2024-06-24 10:35:00,97.67,98.05,97.52,98.0,27719.0,92.4563,92.816,92.3143,92.7687,27719.0
2024-06-24 10:40:00,98.05,98.62,98.05,98.59,18294.0,92.816,93.3556,92.816,93.3272,18294.0
2024-06-24 10:45:00,98.52,98.84,98.48,98.68,11283.0,93.2609,93.5639,93.2231,93.4124,11283.0
2024-06-24 10:50:00,98.68,98.73,98.56,98.59,10872.0,93.4124,93.4597,93.2988,93.3272,10872.0
2024-06-24 10:55:00,98.57,98.6,98.44,98.46,23124.0,93.3083,93.3367,93.1852,93.2041,23124.0
2024-06-24 11:00:00,98.44,98.59,98.4,98.59,22637.0,93.1852,93.3272,93.1474,93.3272,22637.0
2024-06-24 11:05:00,98.59,98.67,98.45,98.56,15335.0,93.3272,93.4029,93.1947,93.2988,15335.0
2024-06-24 11:10:00,98.56,98.6,98.38,98.42,11534.0,93.2988,93.3367,93.1284,93.1663,11534.0
2024-06-24 11:15:00,98.42,98.46,98.27,98.28,8658.0,93.1663,93.2041,93.0243,93.0338,8658.0
2024-06-24 11:20:00,98.28,98.35,98.24,98.33,16905.0,93.0338,93.1,92.9959,93.0811,16905.0
2024-06-24 11:25:00,98.3,98.37,98.01,98.01,35699.0,93.0527,93.119,92.7782,92.7782,35699.0
2024-06-24 11:30:00,98.05,98.18,98.0,98.06,10182.0,92.816,92.9391,92.7687,92.8255,10182.0
2024-06-24 11:35:00,98.06,98.1,97.86,97.87,14524.0,92.8255,92.8634,92.6362,92.6456,14524.0
2024-06-24 11:40:00,97.83,97.88,97.7,97.74,14329.0,92.6078,92.6551,92.4847,92.5226,14329.0
2024-06-24 11:45:00,97.83,97.83,97.59,97.67,7824.0,92.6078,92.6078,92.3806,92.4563,7824.0
2024-06-24 11:50:00,97.67,97.81,97.64,97.75,20204.0,92.4563,92.5888,92.4279,92.532,20204.0
2024-06-24 11:55:00,97.75,97.95,97.71,97.82,9932.0,92.532,92.7214,92.4942,92.5983,9932.0
2024-06-24 12:00:00,97.75,97.82,97.72,97.76,8642.0,92.532,92.5983,92.5036,92.5415,8642.0
2024-06-24 12:05:00,97.75,97.86,97.72,97.81,26285.0,92.532,92.6362,92.5036,92.5888,26285.0
2024-06-24 12:10:00,97.81,97.87,97.78,97.86,5028.0,92.5888,92.6456,92.5604,92.6362,5028.0
2024-06-24 12:15:00,97.86,97.89,97.69,97.76,9259.0,92.6362,92.6646,92.4753,92.5415,9259.0
2024-06-24 12:20:00,97.76,97.91,97.76,97.84,16711.0,92.5415,92.6835,92.5415,92.6172,16711.0
2024-06-24 12:25:00,97.89,97.9,97.8,97.84,8770.0,92.6646,92.674,92.5794,92.6172,8770.0
2024-06-24 12:30:00,97.84,97.86,97.69,97.73,20729.0,92.6172,92.6362,92.4753,92.5131,20729.0
2024-06-24 12:35:00,97.73,97.8,97.69,97.78,8359.0,92.5131,92.5794,92.4753,92.5604,8359.0
2024-06-24 12:40:00,97.73,97.82,97.7,97.73,7267.0,92.5131,92.5983,92.4847,92.5131,7267.0
2024-06-24 12:45:00,97.73,97.77,97.69,97.73,10101.0,92.5131,92.551,92.4753,92.5131,10101.0
2024-06-24 12:50:00,97.72,97.78,97.69,97.71,21519.0,92.5036,92.5604,92.4753,92.4942,21519.0
2024-06-24 12:55:00,97.67,97.72,97.6,97.65,6602.0,92.4563,92.5036,92.3901,92.4374,6602.0
2024-06-24 13:00:00,97.66,97.68,97.54,97.59,5963.0,92.4469,92.4658,92.3333,92.3806,5963.0
2024-06-24 13:05:00,97.56,97.62,97.5,97.51,11456.0,92.3522,92.409,92.2954,92.3049,11456.0
2024-06-24 13:10:00,97.53,97.56,97.49,97.56,3623.0,92.3238,92.3522,92.2859,92.3522,3623.0
2024-06-24 13:15:00,97.53,97.53,97.45,97.49,7269.0,92.3238,92.3238,92.2481,92.2859,7269.0
2024-06-24 13:20:00,97.5,97.53,97.43,97.44,7661.0,92.2954,92.3238,92.2291,92.2386,7661.0
2024-06-24 13:25:00,97.43,97.48,97.4,97.44,62506.0,92.2291,92.2765,92.2007,92.2386,62506.0
2024-06-24 13:30:00,97.46,97.5,97.2,97.23,16939.0,92.2575,92.2954,92.0114,92.0398,16939.0
2024-06-24 13:35:00,97.26,97.29,97.19,97.27,7250.0,92.0682,92.0966,92.0019,92.0777,7250.0
2024-06-24 13:40:00,97.27,97.44,97.24,97.25,19743.0,92.0777,92.2386,92.0493,92.0587,19743.0
2024-06-24 13:45:00,97.24,97.24,97.15,97.16,14694.0,92.0493,92.0493,91.9641,91.9735,14694.0
2024-06-24 13:50:00,97.14,97.24,97.08,97.23,4889.0,91.9546,92.0493,91.8978,92.0398,4889.0
2024-06-24 13:55:00,97.26,97.29,97.16,97.26,33933.0,92.0682,92.0966,91.9735,92.0682,33933.0
2024-06-24 14:00:00,97.26,97.29,97.18,97.23,12157.0,92.0682,92.0966,91.9925,92.0398,12157.0
2024-06-24 14:05:00,97.23,97.48,97.2,97.38,11616.0,92.0398,92.2765,92.0114,92.1818,11616.0
2024-06-24 14:10:00,97.41,97.45,97.35,97.44,6628.0,92.2102,92.2481,92.1534,92.2386,6628.0
2024-06-24 14:15:00,97.44,97.57,97.41,97.48,26769.0,92.2386,92.3617,92.2102,92.2765,26769.0
2024-06-24 14:20:00,97.51,97.67,97.5,97.55,12604.0,92.3049,92.4563,92.2954,92.3427,12604.0
2024-06-24 14:25:00,97.52,97.65,97.46,97.62,6972.0,92.3143,92.4374,92.2575,92.409,6972.0
2024-06-24 14:30:00,97.61,97.64,97.56,97.58,13908.0,92.3995,92.4279,92.3522,92.3711,13908.0
2024-06-24 14:35:00,97.59,97.63,97.53,97.62,8656.0,92.3806,92.4185,92.3238,92.409,8656.0
2024-06-24 14:40:00,97.62,97.75,97.62,97.71,5860.0,92.409,92.532,92.409,92.4942,5860.0
2024-06-24 14:45:00,97.72,97.74,97.66,97.68,10226.0,92.5036,92.5226,92.4469,92.4658,10226.0
2024-06-24 14:50:00,97.71,97.76,97.68,97.72,8331.0,92.4942,92.5415,92.4658,92.5036,8331.0
2024-06-24 14:55:00,97.72,97.74,97.6,97.6,12637.0,92.5036,92.5226,92.3901,92.3901,12637.0
2024-06-24 15:00:00,97.57,97.65,97.44,97.52,16052.0,92.3617,92.4374,92.2386,92.3143,16052.0
2024-06-24 15:05:00,97.52,97.63,97.44,97.57,21687.0,92.3143,92.4185,92.2386,92.3617,21687.0
2024-06-24 15:10:00,97.6,97.65,97.55,97.59,9077.0,92.3901,92.4374,92.3427,92.3806,9077.0
2024-06-24 15:15:00,97.59,97.62,97.51,97.53,7767.0,92.3806,92.409,92.3049,92.3238,7767.0
2024-06-24 15:20:00,97.5,97.52,97.39,97.48,12965.0,92.2954,92.3143,92.1913,92.2765,12965.0
2024-06-24 15:25:00,97.5,97.58,97.39,97.39,13641.0,92.2954,92.3711,92.1913,92.1913,13641.0
2024-06-24 15:30:00,97.39,97.5,97.39,97.46,8268.0,92.1913,92.2954,92.1913,92.2575,8268.0
2024-06-24 15:35:00,97.5,97.54,97.46,97.54,11500.0,92.2954,92.3333,92.2575,92.3333,11500.0
2024-06-24 15:40:00,97.53,97.65,97.52,97.52,45090.0,92.3238,92.4374,92.3143,92.3143,45090.0
2024-06-24 15:45:00,97.54,97.64,97.49,97.6,45055.0,92.3333,92.4279,92.2859,92.3901,45055.0
2024-06-24 15:50:00,97.63,97.87,97.6,97.71,34603.0,92.4185,92.6456,92.3901,92.4942,34603.0
2024-06-24 15:55:00,97.71,97.76,97.37,97.42,186138.0,92.4942,92.5415,92.1723,92.2197,186138.0
2024-06-25 09:30:00,97.01,97.03,96.46,96.88,51795.0,91.8315,91.8505,91.3109,91.7085,51795.0
2024-06-25 09:35:00,96.97,97.09,96.81,96.99,6724.0,91.7937,91.9073,91.6422,91.8126,6724.0
2024-06-25 09:40:00,97.05,97.13,96.46,96.67,9036.0,91.8694,91.9451,91.3109,91.5097,9036.0
2024-06-25 09:45:00,96.67,96.8,96.52,96.75,6769.0,91.5097,91.6328,91.3677,91.5854,6769.0
2024-06-25 09:50:00,96.79,96.81,96.68,96.73,3080.0,91.6233,91.6422,91.5192,91.5665,3080.0
2024-06-25 09:55:00,96.64,96.64,96.17,96.18,6183.0,91.4813,91.4813,91.0364,91.0459,6183.0
2024-06-25 10:00:00,96.32,96.42,96.2,96.35,7720.0,91.1784,91.273,91.0648,91.2068,7720.0
2024-06-25 10:05:00,96.38,96.5,96.36,96.48,12182.0,91.2352,91.3488,91.2162,91.3298,12182.0
2024-06-25 10:10:00,96.44,96.6,96.4,96.45,10711.0,91.292,91.4434,91.2541,91.3014,10711.0
2024-06-25 10:15:00,96.51,96.62,96.48,96.59,4074.0,91.3582,91.4624,91.3298,91.434,4074.0
2024-06-25 10:20:00,96.59,96.69,96.53,96.6,17766.0,91.434,91.5286,91.3772,91.4434,17766.0
2024-06-25 10:25:00,96.59,96.75,96.56,96.72,7844.0,91.434,91.5854,91.4056,91.557,7844.0
2024-06-25 10:30:00,96.71,96.77,96.6,96.61,14425.0,91.5476,91.6044,91.4434,91.4529,14425.0
2024-06-25 10:35:00,96.61,96.72,96.57,96.72,3804.0,91.4529,91.557,91.415,91.557,3804.0
2024-06-25 10:40:00,96.71,96.84,96.67,96.79,4248.0,91.5476,91.6706,91.5097,91.6233,4248.0
2024-06-25 10:45:00,96.79,96.79,96.65,96.68,6948.0,91.6233,91.6233,91.4908,91.5192,6948.0
2024-06-25 10:50:00,96.71,96.71,96.51,96.54,7792.0,91.5476,91.5476,91.3582,91.3866,7792.0
2024-06-25 10:55:00,96.5,96.53,96.25,96.26,5770.0,91.3488,91.3772,91.1121,91.1216,5770.0
2024-06-25 11:00:00,96.31,96.32,96.12,96.22,6820.0,91.1689,91.1784,90.9891,91.0837,6820.0
2024-06-25 11:05:00,96.23,96.26,96.1,96.1,4721.0,91.0932,91.1216,90.9701,90.9701,4721.0
2024-06-25 11:10:00,96.14,96.21,96.08,96.13,4830.0,91.008,91.0743,90.9512,90.9985,4830.0
2024-06-25 11:15:00,96.11,96.11,95.99,96.0,6036.0,90.9796,90.9796,90.866,90.8755,6036.0
2024-06-25 11:20:00,96.0,96.1,95.99,96.05,39190.0,90.8755,90.9701,90.866,90.9228,39190.0
2024-06-25 11:25:00,96.05,96.08,95.87,95.89,19828.0,90.9228,90.9512,90.7524,90.7713,19828.0
2024-06-25 11:30:00,95.9,95.96,95.76,95.76,19244.0,90.7808,90.8376,90.6483,90.6483,19244.0
2024-06-25 11:35:00,95.77,95.89,95.77,95.89,12714.0,90.6577,90.7713,90.6577,90.7713,12714.0
2024-06-25 11:40:00,95.91,96.09,95.9,96.07,8836.0,90.7903,90.9607,90.7808,90.9417,8836.0
2024-06-25 11:45:00,96.08,96.1,95.78,95.85,9316.0,90.9512,90.9701,90.6672,90.7335,9316.0
2024-06-25 11:50:00,95.83,95.83,95.71,95.71,3649.0,90.7145,90.7145,90.6009,90.6009,3649.0
2024-06-25 11:55:00,95.76,95.81,95.69,95.78,5855.0,90.6483,90.6956,90.582,90.6672,5855.0
2024-06-25 12:00:00,95.77,95.77,95.65,95.67,8397.0,90.6577,90.6577,90.5441,90.5631,8397.0
2024-06-25 12:05:00,95.69,95.75,95.67,95.73,3973.0,90.582,90.6388,90.5631,90.6199,3973.0
2024-06-25 12:10:00,95.75,95.81,95.73,95.8,5569.0,90.6388,90.6956,90.6199,90.6861,5569.0
2024-06-25 12:15:00,95.81,95.83,95.73,95.76,6303.0,90.6956,90.7145,90.6199,90.6483,6303.0
2024-06-25 12:20:00,95.75,95.9,95.7,95.9,7115.0,90.6388,90.7808,90.5915,90.7808,7115.0
2024-06-25 12:25:00,95.92,95.93,95.77,95.77,8141.0,90.7997,90.8092,90.6577,90.6577,8141.0
2024-06-25 12:30:00,95.71,95.74,95.61,95.72,25264.0,90.6009,90.6293,90.5063,90.6104,25264.0
2024-06-25 12:35:00,95.69,95.71,95.63,95.69,6666.0,90.582,90.6009,90.5252,90.582,6666.0
2024-06-25 12:40:00,95.7,95.7,95.56,95.6,6992.0,90.5915,90.5915,90.459,90.4968,6992.0
2024-06-25 12:45:00,95.6,95.61,95.54,95.61,3130.0,90.4968,90.5063,90.44,90.5063,3130.0
2024-06-25 12:50:00,95.66,95.91,95.56,95.9,12801.0,90.5536,90.7903,90.459,90.7808,12801.0
2024-06-25 12:55:00,95.91,95.96,95.9,95.95,4917.0,90.7903,90.8376,90.7808,90.8281,4917.0
2024-06-25 13:00:00,95.94,96.05,95.92,95.93,5795.0,90.8187,90.9228,90.7997,90.8092,5795.0
2024-06-25 13:05:00,95.92,95.94,95.79,95.79,7148.0,90.7997,90.8187,90.6767,90.6767,7148.0
2024-06-25 13:10:00,95.75,95.79,95.7,95.74,18999.0,90.6388,90.6767,90.5915,90.6293,18999.0
2024-06-25 13:15:00,95.75,95.78,95.64,95.66,3785.0,90.6388,90.6672,90.5347,90.5536,3785.0
2024-06-25 13:20:00,95.67,95.9,95.65,95.89,15813.0,90.5631,90.7808,90.5441,90.7713,15813.0
2024-06-25 13:25:00,95.88,95.92,95.85,95.92,2554.0,90.7619,90.7997,90.7335,90.7997,2554.0
2024-06-25 13:30:00,95.92,95.94,95.81,95.83,4684.0,90.7997,90.8187,90.6956,90.7145,4684.0
2024-06-25 13:35:00,95.84,95.86,95.81,95.86,5504.0,90.724,90.7429,90.6956,90.7429,5504.0
2024-06-25 13:40:00,95.85,95.91,95.82,95.88,5994.0,90.7335,90.7903,90.7051,90.7619,5994.0
2024-06-25 13:45:00,95.91,95.96,95.83,95.84,10092.0,90.7903,90.8376,90.7145,90.724,10092.0
2024-06-25 13:50:00,95.84,95.84,95.78,95.83,14399.0,90.724,90.724,90.6672,90.7145,14399.0
2024-06-25 13:55:00,95.83,95.89,95.83,95.87,4129.0,90.7145,90.7713,90.7145,90.7524,4129.0
2024-06-25 14:00:00,95.88,95.9,95.8,95.88,10209.0,90.7619,90.7808,90.6861,90.7619,10209.0
2024-06-25 14:05:00,95.88,95.9,95.76,95.78,6581.0,90.7619,90.7808,90.6483,90.6672,6581.0
2024-06-25 14:10:00,95.77,95.9,95.74,95.9,7676.0,90.6577,90.7808,90.6293,90.7808,7676.0
2024-06-25 14:15:00,95.9,95.96,95.9,95.91,4667.0,90.7808,90.8376,90.7808,90.7903,4667.0
2024-06-25 14:20:00,95.93,95.93,95.8,95.83,6041.0,90.8092,90.8092,90.6861,90.7145,6041.0
2024-06-25 14:25:00,95.81,95.89,95.81,95.86,9339.0,90.6956,90.7713,90.6956,90.7429,9339.0
2024-06-25 14:30:00,95.82,95.92,95.79,95.92,7187.0,90.7051,90.7997,90.6767,90.7997,7187.0
2024-06-25 14:35:00,95.9,95.97,95.89,95.94,5834.0,90.7808,90.8471,90.7713,90.8187,5834.0
2024-06-25 14:40:00,95.95,95.97,95.89,95.9,7135.0,90.8281,90.8471,90.7713,90.7808,7135.0
2024-06-25 14:45:00,95.92,95.92,95.78,95.8,5789.0,90.7997,90.7997,90.6672,90.6861,5789.0
2024-06-25 14:50:00,95.81,95.82,95.75,95.75,4192.0,90.6956,90.7051,90.6388,90.6388,4192.0
2024-06-25 14:55:00,95.75,95.84,95.75,95.83,5158.0,90.6388,90.724,90.6388,90.7145,5158.0
2024-06-25 15:00:00,95.85,95.89,95.74,95.75,7200.0,90.7335,90.7713,90.6293,90.6388,7200.0
2024-06-25 15:05:00,95.75,95.75,95.64,95.68,4377.0,90.6388,90.6388,90.5347,90.5725,4377.0
2024-06-25 15:10:00,95.68,95.78,95.66,95.75,30847.0,90.5725,90.6672,90.5536,90.6388,30847.0
2024-06-25 15:15:00,95.76,95.87,95.7,95.75,10093.0,90.6483,90.7524,90.5915,90.6388,10093.0
2024-06-25 15:20:00,95.75,95.78,95.7,95.75,9991.0,90.6388,90.6672,90.5915,90.6388,9991.0
2024-06-25 15:25:00,95.75,95.83,95.75,95.77,14056.0,90.6388,90.7145,90.6388,90.6577,14056.0
2024-06-25 15:30:00,95.75,95.75,95.7,95.72,10052.0,90.6388,90.6388,90.5915,90.6104,10052.0
2024-06-25 15:35:00,95.71,95.85,95.66,95.83,38067.0,90.6009,90.7335,90.5536,90.7145,38067.0
2024-06-25 15:40:00,95.81,95.81,95.7,95.76,19632.0,90.6956,90.6956,90.5915,90.6483,19632.0
2024-06-25 15:45:00,95.77,95.86,95.7,95.79,44394.0,90.6577,90.7429,90.5915,90.6767,44394.0
2024-06-25 15:50:00,95.79,96.0,95.78,95.92,51542.0,90.6767,90.8755,90.6672,90.7997,51542.0
2024-06-25 15:55:00,95.92,95.93,95.62,95.69,158871.0,90.7997,90.8092,90.5157,90.582,158871.0
2024-06-26 09:30:00,95.0,95.79,94.68,95.79,49089.0,89.9288,90.6767,89.6259,90.6767,49089.0
2024-06-26 09:35:00,95.8,95.87,95.45,95.55,7263.0,90.6861,90.7524,90.3548,90.4495,7263.0
2024-06-26 09:40:00,95.55,95.64,95.08,95.15,12347.0,90.4495,90.5347,90.0046,90.0708,12347.0
2024-06-26 09:45:00,95.26,95.29,95.0,95.1,12627.0,90.175,90.2034,89.9288,90.0235,12627.0
2024-06-26 09:50:00,95.29,95.52,95.26,95.43,3567.0,90.2034,90.4211,90.175,90.3359,3567.0
2024-06-26 09:55:00,95.53,95.59,95.39,95.58,4554.0,90.4306,90.4873,90.298,90.4779,4554.0
2024-06-26 10:00:00,95.6,95.6,95.33,95.33,4598.0,90.4968,90.4968,90.2412,90.2412,4598.0
2024-06-26 10:05:00,95.37,95.46,95.16,95.22,9808.0,90.2791,90.3643,90.0803,90.1371,9808.0
2024-06-26 10:10:00,95.19,95.39,95.19,95.37,4392.0,90.1087,90.298,90.1087,90.2791,4392.0
2024-06-26 10:15:00,95.33,95.39,95.26,95.34,12335.0,90.2412,90.298,90.175,90.2507,12335.0
2024-06-26 10:20:00,95.39,95.48,95.28,95.38,4098.0,90.298,90.3832,90.1939,90.2886,4098.0
2024-06-26 10:25:00,95.48,95.86,95.48,95.67,9038.0,90.3832,90.7429,90.3832,90.5631,9038.0
2024-06-26 10:30:00,95.61,95.63,95.4,95.51,10960.0,90.5063,90.5252,90.3075,90.4116,10960.0
2024-06-26 10:35:00,95.48,95.49,95.35,95.35,6129.0,90.3832,90.3927,90.2602,90.2602,6129.0
2024-06-26 10:40:00,95.38,95.44,95.31,95.44,4712.0,90.2886,90.3454,90.2223,90.3454,4712.0
2024-06-26 10:45:00,95.42,95.46,95.37,95.45,2197.0,90.3264,90.3643,90.2791,90.3548,2197.0
2024-06-26 10:50:00,95.45,95.54,95.44,95.48,6729.0,90.3548,90.44,90.3454,90.3832,6729.0
2024-06-26 10:55:00,95.45,95.62,95.45,95.59,8952.0,90.3548,90.5157,90.3548,90.4873,8952.0
2024-06-26 11:00:00,95.6,95.6,95.44,95.52,6759.0,90.4968,90.4968,90.3454,90.4211,6759.0
2024-06-26 11:05:00,95.49,95.61,95.4,95.56,3944.0,90.3927,90.5063,90.3075,90.459,3944.0
2024-06-26 11:10:00,95.58,95.76,95.55,95.65,6297.0,90.4779,90.6483,90.4495,90.5441,6297.0
2024-06-26 11:15:00,95.67,95.8,95.67,95.73,6093.0,90.5631,90.6861,90.5631,90.6199,6093.0
2024-06-26 11:20:00,95.71,95.77,95.57,95.76,5684.0,90.6009,90.6577,90.4684,90.6483,5684.0
2024-06-26 11:25:00,95.79,95.81,95.68,95.73,6100.0,90.6767,90.6956,90.5725,90.6199,6100.0
2024-06-26 11:30:00,95.75,95.92,95.75,95.87,7977.0,90.6388,90.7997,90.6388,90.7524,7977.0
2024-06-26 11:35:00,95.89,96.0,95.83,95.97,8078.0,90.7713,90.8755,90.7145,90.8471,8078.0
2024-06-26 11:40:00,95.98,96.12,95.96,96.09,10066.0,90.8565,90.9891,90.8376,90.9607,10066.0
2024-06-26 11:45:00,96.09,96.15,96.09,96.12,6940.0,90.9607,91.0175,90.9607,90.9891,6940.0
2024-06-26 11:50:00,96.12,96.14,96.03,96.14,7814.0,90.9891,91.008,90.9039,91.008,7814.0
2024-06-26 11:55:00,96.12,96.13,96.05,96.1,15026.0,90.9891,90.9985,90.9228,90.9701,15026.0
2024-06-26 12:00:00,96.12,96.37,96.09,96.37,13773.0,90.9891,91.2257,90.9607,91.2257,13773.0
2024-06-26 12:05:00,96.39,96.47,96.31,96.33,9507.0,91.2446,91.3204,91.1689,91.1878,9507.0
2024-06-26 12:10:00,96.33,96.34,96.23,96.3,8273.0,91.1878,91.1973,91.0932,91.1594,8273.0
2024-06-26 12:15:00,96.3,96.34,96.26,96.28,5937.0,91.1594,91.1973,91.1216,91.1405,5937.0
2024-06-26 12:20:00,96.26,96.27,96.19,96.26,6874.0,91.1216,91.1311,91.0553,91.1216,6874.0
2024-06-26 12:25:00,96.23,96.26,96.14,96.2,8713.0,91.0932,91.1216,91.008,91.0648,8713.0
2024-06-26 12:30:00,96.2,96.24,96.14,96.19,14073.0,91.0648,91.1027,91.008,91.0553,14073.0
2024-06-26 12:35:00,96.19,96.26,96.17,96.25,6968.0,91.0553,91.1216,91.0364,91.1121,6968.0
2024-06-26 12:40:00,96.25,96.28,95.96,96.26,42193.0,91.1121,91.1405,90.8376,91.1216,42193.0
2024-06-26 12:45:00,96.24,96.32,96.22,96.28,4488.0,91.1027,91.1784,91.0837,91.1405,4488.0
2024-06-26 12:50:00,96.28,96.32,96.22,96.24,4935.0,91.1405,91.1784,91.0837,91.1027,4935.0
2024-06-26 12:55:00,96.23,96.28,96.21,96.28,7643.0,91.0932,91.1405,91.0743,91.1405,7643.0
2024-06-26 13:00:00,96.28,96.36,96.26,96.32,4520.0,91.1405,91.2162,91.1216,91.1784,4520.0
2024-06-26 13:05:00,96.31,96.32,96.19,96.23,5175.0,91.1689,91.1784,91.0553,91.0932,5175.0
2024-06-26 13:10:00,96.25,96.27,96.21,96.24,6883.0,91.1121,91.1311,91.0743,91.1027,6883.0
2024-06-26 13:15:00,96.24,96.24,96.13,96.14,5434.0,91.1027,91.1027,90.9985,91.008,5434.0
2024-06-26 13:20:00,96.13,96.19,96.04,96.18,16663.0,90.9985,91.0553,90.9133,91.0459,16663.0
2024-06-26 13:25:00,96.2,96.3,96.18,96.3,7609.0,91.0648,91.1594,91.0459,91.1594,7609.0
2024-06-26 13:30:00,96.27,96.31,96.22,96.22,5390.0,91.1311,91.1689,91.0837,91.0837,5390.0
2024-06-26 13:35:00,96.22,96.24,96.19,96.22,6965.0,91.0837,91.1027,91.0553,91.0837,6965.0
2024-06-26 13:40:00,96.2,96.26,96.18,96.24,7943.0,91.0648,91.1216,91.0459,91.1027,7943.0
2024-06-26 13:45:00,96.23,96.23,96.15,96.16,17356.0,91.0932,91.0932,91.0175,91.0269,17356.0
2024-06-26 13:50:00,96.17,96.21,96.15,96.15,8998.0,91.0364,91.0743,91.0175,91.0175,8998.0
2024-06-26 13:55:00,96.16,96.25,96.13,96.2,8613.0,91.0269,91.1121,90.9985,91.0648,8613.0
2024-06-26 14:00:00,96.19,96.23,96.17,96.23,12768.0,91.0553,91.0932,91.0364,91.0932,12768.0
2024-06-26 14:05:00,96.23,96.34,96.23,96.28,8306.0,91.0932,91.1973,91.0932,91.1405,8306.0
2024-06-26 14:10:00,96.28,96.3,96.24,96.24,8334.0,91.1405,91.1594,91.1027,91.1027,8334.0
2024-06-26 14:15:00,96.23,96.28,96.19,96.26,8458.0,91.0932,91.1405,91.0553,91.1216,8458.0
2024-06-26 14:20:00,96.26,96.35,96.26,96.34,6337.0,91.1216,91.2068,91.1216,91.1973,6337.0
2024-06-26 14:25:00,96.33,96.36,96.26,96.35,6691.0,91.1878,91.2162,91.1216,91.2068,6691.0
2024-06-26 14:30:00,96.33,96.42,96.33,96.42,9191.0,91.1878,91.273,91.1878,91.273,9191.0
2024-06-26 14:35:00,96.43,96.49,96.42,96.47,7220.0,91.2825,91.3393,91.273,91.3204,7220.0
2024-06-26 14:40:00,96.47,96.5,96.45,96.45,8041.0,91.3204,91.3488,91.3014,91.3014,8041.0
2024-06-26 14:45:00,96.42,96.51,96.4,96.51,9060.0,91.273,91.3582,91.2541,91.3582,9060.0
2024-06-26 14:50:00,96.52,96.52,96.39,96.42,17042.0,91.3677,91.3677,91.2446,91.273,17042.0
2024-06-26 14:55:00,96.44,96.45,96.4,96.41,19851.0,91.292,91.3014,91.2541,91.2636,19851.0
2024-06-26 15:00:00,96.41,96.41,96.33,96.37,32439.0,91.2636,91.2636,91.1878,91.2257,32439.0
2024-06-26 15:05:00,96.37,96.49,96.37,96.45,14045.0,91.2257,91.3393,91.2257,91.3014,14045.0
2024-06-26 15:10:00,96.43,96.51,96.41,96.46,8987.0,91.2825,91.3582,91.2636,91.3109,8987.0
2024-06-26 15:15:00,96.48,96.49,96.37,96.38,20507.0,91.3298,91.3393,91.2257,91.2352,20507.0
2024-06-26 15:20:00,96.38,96.39,96.03,96.05,137884.0,91.2352,91.2446,90.9039,90.9228,137884.0
2024-06-26 15:25:00,96.05,96.07,95.92,95.94,9145.0,90.9228,90.9417,90.7997,90.8187,9145.0
2024-06-26 15:30:00,95.92,96.02,95.9,95.95,18562.0,90.7997,90.8944,90.7808,90.8281,18562.0
2024-06-26 15:35:00,95.95,95.95,95.6,95.6,102063.0,90.8281,90.8281,90.4968,90.4968,102063.0
2024-06-26 15:40:00,95.58,95.8,95.56,95.75,10115.0,90.4779,90.6861,90.459,90.6388,10115.0
2024-06-26 15:45:00,95.71,95.81,95.65,95.79,22873.0,90.6009,90.6956,90.5441,90.6767,22873.0
2024-06-26 15:50:00,95.81,95.98,95.79,95.9,30431.0,90.6956,90.8565,90.6767,90.7808,30431.0
2024-06-26 15:55:00,95.9,96.03,95.86,95.92,76520.0,90.7808,90.9039,90.7429,90.7997,76520.0
2024-06-27 09:30:00,96.12,96.56,95.99,96.33,26567.0,90.9891,91.4056,90.866,91.1878,26567.0
2024-06-27 09:35:00,96.32,96.52,96.09,96.52,14245.0,91.1784,91.3677,90.9607,91.3677,14245.0
2024-06-27 09:40:00,96.45,96.72,96.37,96.62,24090.0,91.3014,91.557,91.2257,91.4624,24090.0
2024-06-27 09:45:00,96.49,96.66,96.25,96.6,10878.0,91.3393,91.5002,91.1121,91.4434,10878.0
2024-06-27 09:50:00,96.65,96.76,96.55,96.7,13506.0,91.4908,91.5949,91.3961,91.5381,13506.0
2024-06-27 09:55:00,96.75,96.79,96.55,96.79,9501.0,91.5854,91.6233,91.3961,91.6233,9501.0
2024-06-27 10:00:00,96.8,97.04,96.78,97.0,15495.0,91.6328,91.8599,91.6138,91.8221,15495.0
2024-06-27 10:05:00,97.04,97.04,96.85,96.97,9073.0,91.8599,91.8599,91.6801,91.7937,9073.0
2024-06-27 10:10:00,96.97,97.03,96.69,96.69,10381.0,91.7937,91.8505,91.5286,91.5286,10381.0
2024-06-27 10:15:00,96.69,96.69,96.5,96.58,10051.0,91.5286,91.5286,91.3488,91.4245,10051.0
2024-06-27 10:20:00,96.62,96.92,96.59,96.91,13059.0,91.4624,91.7464,91.434,91.7369,13059.0
2024-06-27 10:25:00,96.89,97.12,96.76,97.11,17777.0,91.718,91.9357,91.5949,91.9262,17777.0
2024-06-27 10:30:00,97.12,97.24,97.09,97.13,14968.0,91.9357,92.0493,91.9073,91.9451,14968.0
2024-06-27 10:35:00,97.14,97.29,97.12,97.14,7455.0,91.9546,92.0966,91.9357,91.9546,7455.0
2024-06-27 10:40:00,97.12,97.19,96.98,97.16,13360.0,91.9357,92.0019,91.8032,91.9735,13360.0
2024-06-27 10:45:00,97.2,97.33,97.18,97.3,7071.0,92.0114,92.1345,91.9925,92.1061,7071.0
2024-06-27 10:50:00,97.3,97.33,97.18,97.23,7222.0,92.1061,92.1345,91.9925,92.0398,7222.0
2024-06-27 10:55:00,97.22,97.22,96.97,96.97,4869.0,92.0303,92.0303,91.7937,91.7937,4869.0
2024-06-27 11:00:00,96.96,96.97,96.8,96.9,4251.0,91.7842,91.7937,91.6328,91.7274,4251.0
2024-06-27 11:05:00,96.9,97.24,96.9,97.13,6293.0,91.7274,92.0493,91.7274,91.9451,6293.0
2024-06-27 11:10:00,97.16,97.16,97.07,97.13,4591.0,91.9735,91.9735,91.8883,91.9451,4591.0
2024-06-27 11:15:00,97.13,97.14,97.05,97.14,12503.0,91.9451,91.9546,91.8694,91.9546,12503.0
2024-06-27 11:20:00,97.15,97.17,97.04,97.09,11207.0,91.9641,91.983,91.8599,91.9073,11207.0
2024-06-27 11:25:00,97.09,97.24,97.04,97.24,8376.0,91.9073,92.0493,91.8599,92.0493,8376.0
2024-06-27 11:30:00,97.23,97.3,97.19,97.23,9737.0,92.0398,92.1061,92.0019,92.0398,9737.0
2024-06-27 11:35:00,97.26,97.35,97.11,97.16,29166.0,92.0682,92.1534,91.9262,91.9735,29166.0
2024-06-27 11:40:00,97.17,97.19,97.02,97.19,4063.0,91.983,92.0019,91.841,92.0019,4063.0
2024-06-27 11:45:00,97.18,97.18,96.96,97.14,4903.0,91.9925,91.9925,91.7842,91.9546,4903.0
2024-06-27 11:50:00,97.18,97.25,97.13,97.22,4841.0,91.9925,92.0587,91.9451,92.0303,4841.0
2024-06-27 11:55:00,97.19,97.34,97.19,97.3,4475.0,92.0019,92.1439,92.0019,92.1061,4475.0
2024-06-27 12:00:00,97.29,97.29,97.22,97.25,6954.0,92.0966,92.0966,92.0303,92.0587,6954.0
2024-06-27 12:05:00,97.27,97.27,97.12,97.14,5902.0,92.0777,92.0777,91.9357,91.9546,5902.0
2024-06-27 12:10:00,97.12,97.17,97.12,97.16,4476.0,91.9357,91.983,91.9357,91.9735,4476.0
2024-06-27 12:15:00,97.16,97.18,97.13,97.15,7575.0,91.9735,91.9925,91.9451,91.9641,7575.0
2024-06-27 12:20:00,97.14,97.2,97.11,97.13,6750.0,91.9546,92.0114,91.9262,91.9451,6750.0
2024-06-27 12:25:00,97.12,97.15,97.04,97.05,8271.0,91.9357,91.9641,91.8599,91.8694,8271.0
2024-06-27 12:30:00,97.05,97.09,96.89,96.9,11431.0,91.8694,91.9073,91.718,91.7274,11431.0
2024-06-27 12:35:00,96.93,96.94,96.77,96.77,8883.0,91.7558,91.7653,91.6044,91.6044,8883.0
2024-06-27 12:40:00,96.8,96.85,96.77,96.79,6574.0,91.6328,91.6801,91.6044,91.6233,6574.0
2024-06-27 12:45:00,96.81,96.81,96.66,96.69,8126.0,91.6422,91.6422,91.5002,91.5286,8126.0
2024-06-27 12:50:00,96.69,96.81,96.69,96.75,3948.0,91.5286,91.6422,91.5286,91.5854,3948.0
2024-06-27 12:55:00,96.76,96.8,96.65,96.68,3167.0,91.5949,91.6328,91.4908,91.5192,3167.0
2024-06-27 13:00:00,96.67,96.69,96.59,96.59,9736.0,91.5097,91.5286,91.434,91.434,9736.0
2024-06-27 13:05:00,96.59,96.74,96.59,96.67,4260.0,91.434,91.576,91.434,91.5097,4260.0
2024-06-27 13:10:00,96.65,96.72,96.64,96.68,3729.0,91.4908,91.557,91.4813,91.5192,3729.0
2024-06-27 13:15:00,96.67,96.82,96.62,96.67,17710.0,91.5097,91.6517,91.4624,91.5097,17710.0
2024-06-27 13:20:00,96.66,96.8,96.66,96.8,1941.0,91.5002,91.6328,91.5002,91.6328,1941.0
2024-06-27 13:25:00,96.81,96.85,96.78,96.8,5842.0,91.6422,91.6801,91.6138,91.6328,5842.0
2024-06-27 13:30:00,96.78,96.95,96.78,96.93,10987.0,91.6138,91.7748,91.6138,91.7558,10987.0
2024-06-27 13:35:00,96.93,96.95,96.89,96.94,6199.0,91.7558,91.7748,91.718,91.7653,6199.0
2024-06-27 13:40:00,96.95,96.99,96.87,96.97,15323.0,91.7748,91.8126,91.699,91.7937,15323.0
2024-06-27 13:45:00,97.02,97.04,96.97,97.04,3781.0,91.841,91.8599,91.7937,91.8599,3781.0
2024-06-27 13:50:00,97.02,97.1,96.91,97.09,8795.0,91.841,91.9167,91.7369,91.9073,8795.0
2024-06-27 13:55:00,97.1,97.14,97.07,97.12,8896.0,91.9167,91.9546,91.8883,91.9357,8896.0
2024-06-27 14:00:00,97.09,97.11,96.93,97.05,20968.0,91.9073,91.9262,91.7558,91.8694,20968.0
2024-06-27 14:05:00,97.07,97.07,96.95,97.01,15363.0,91.8883,91.8883,91.7748,91.8315,15363.0
2024-06-27 14:10:00,96.98,97.16,96.95,97.1,15258.0,91.8032,91.9735,91.7748,91.9167,15258.0
2024-06-27 14:15:00,97.09,97.1,96.95,96.97,6916.0,91.9073,91.9167,91.7748,91.7937,6916.0
2024-06-27 14:20:00,96.95,97.0,96.9,96.92,8156.0,91.7748,91.8221,91.7274,91.7464,8156.0
2024-06-27 14:25:00,96.94,96.95,96.72,96.72,8760.0,91.7653,91.7748,91.557,91.557,8760.0
2024-06-27 14:30:00,96.72,96.72,96.64,96.69,15156.0,91.557,91.557,91.4813,91.5286,15156.0
2024-06-27 14:35:00,96.65,96.65,96.54,96.55,6458.0,91.4908,91.4908,91.3866,91.3961,6458.0
2024-06-27 14:40:00,96.54,96.62,96.54,96.61,2976.0,91.3866,91.4624,91.3866,91.4529,2976.0
2024-06-27 14:45:00,96.61,96.7,96.6,96.67,4752.0,91.4529,91.5381,91.4434,91.5097,4752.0
2024-06-27 14:50:00,96.72,96.72,96.62,96.66,4226.0,91.557,91.557,91.4624,91.5002,4226.0
2024-06-27 14:55:00,96.67,96.67,96.58,96.58,5010.0,91.5097,91.5097,91.4245,91.4245,5010.0
2024-06-27 15:00:00,96.6,96.65,96.6,96.63,3142.0,91.4434,91.4908,91.4434,91.4718,3142.0
2024-06-27 15:05:00,96.63,96.67,96.6,96.65,15227.0,91.4718,91.5097,91.4434,91.4908,15227.0
2024-06-27 15:10:00,96.65,96.7,96.59,96.59,5329.0,91.4908,91.5381,91.434,91.434,5329.0
2024-06-27 15:15:00,96.61,96.82,96.6,96.7,35326.0,91.4529,91.6517,91.4434,91.5381,35326.0
2024-06-27 15:20:00,96.7,96.84,96.66,96.77,9032.0,91.5381,91.6706,91.5002,91.6044,9032.0
2024-06-27 15:25:00,96.76,96.81,96.71,96.79,5813.0,91.5949,91.6422,91.5476,91.6233,5813.0
2024-06-27 15:30:00,96.81,96.88,96.76,96.84,22046.0,91.6422,91.7085,91.5949,91.6706,22046.0
2024-06-27 15:35:00,96.83,96.88,96.74,96.84,10514.0,91.6612,91.7085,91.576,91.6706,10514.0
2024-06-27 15:40:00,96.84,96.96,96.83,96.95,11192.0,91.6706,91.7842,91.6612,91.7748,11192.0
2024-06-27 15:45:00,96.94,97.02,96.94,96.96,12783.0,91.7653,91.841,91.7653,91.7842,12783.0
2024-06-27 15:50:00,96.94,97.19,96.93,97.11,60616.0,91.7653,92.0019,91.7558,91.9262,60616.0
2024-06-27 15:55:00,97.09,97.41,97.09,97.4,126837.0,91.9073,92.2102,91.9073,92.2007,126837.0
2024-06-28 09:30:00,97.94,98.16,97.3,97.98,32129.0,92.7119,92.9202,92.1061,92.7498,32129.0
2024-06-28 09:35:00,98.05,98.47,97.7,97.7,11769.0,92.816,93.2136,92.4847,92.4847,11769.0
2024-06-28 09:40:00,97.85,98.14,97.81,97.93,9080.0,92.6267,92.9012,92.5888,92.7024,9080.0
2024-06-28 09:45:00,97.96,98.0,97.69,97.72,16642.0,92.7308,92.7687,92.4753,92.5036,16642.0
2024-06-28 09:50:00,97.72,97.79,97.39,97.6,41098.0,92.5036,92.5699,92.1913,92.3901,41098.0
2024-06-28 09:55:00,97.64,97.67,97.43,97.54,15363.0,92.4279,92.4563,92.2291,92.3333,15363.0
2024-06-28 10:00:00,97.55,97.79,97.51,97.73,19377.0,92.3427,92.5699,92.3049,92.5131,19377.0
2024-06-28 10:05:00,97.76,97.81,97.34,97.36,17135.0,92.5415,92.5888,92.1439,92.1629,17135.0
2024-06-28 10:10:00,97.43,97.53,97.29,97.29,9860.0,92.2291,92.3238,92.0966,92.0966,9860.0
2024-06-28 10:15:00,97.31,97.39,97.04,97.12,16288.0,92.1155,92.1913,91.8599,91.9357,16288.0
2024-06-28 10:20:00,97.17,97.55,97.13,97.53,12304.0,91.983,92.3427,91.9451,92.3238,12304.0
2024-06-28 10:25:00,97.55,97.62,97.47,97.58,29218.0,92.3427,92.409,92.267,92.3711,29218.0
2024-06-28 10:30:00,97.62,97.81,97.62,97.76,13481.0,92.409,92.5888,92.409,92.5415,13481.0
2024-06-28 10:35:00,97.76,97.81,97.63,97.64,15142.0,92.5415,92.5888,92.4185,92.4279,15142.0
2024-06-28 10:40:00,97.64,97.76,97.64,97.66,21275.0,92.4279,92.5415,92.4279,92.4469,21275.0
2024-06-28 10:45:00,97.68,97.89,97.68,97.77,13979.0,92.4658,92.6646,92.4658,92.551,13979.0
2024-06-28 10:50:00,97.79,97.85,97.72,97.85,7570.0,92.5699,92.6267,92.5036,92.6267,7570.0
2024-06-28 10:55:00,97.86,97.86,97.7,97.78,12965.0,92.6362,92.6362,92.4847,92.5604,12965.0
2024-06-28 11:00:00,97.77,97.78,97.62,97.7,30565.0,92.551,92.5604,92.409,92.4847,30565.0
2024-06-28 11:05:00,97.7,97.78,97.5,97.56,8766.0,92.4847,92.5604,92.2954,92.3522,8766.0
2024-06-28 11:10:00,97.53,97.57,97.43,97.57,6648.0,92.3238,92.3617,92.2291,92.3617,6648.0
2024-06-28 11:15:00,97.55,97.65,97.55,97.59,5664.0,92.3427,92.4374,92.3427,92.3806,5664.0
2024-06-28 11:20:00,97.56,97.58,97.52,97.53,6046.0,92.3522,92.3711,92.3143,92.3238,6046.0
2024-06-28 11:25:00,97.55,97.58,97.42,97.42,11010.0,92.3427,92.3711,92.2197,92.2197,11010.0
2024-06-28 11:30:00,97.42,97.51,97.39,97.51,8807.0,92.2197,92.3049,92.1913,92.3049,8807.0
2024-06-28 11:35:00,97.52,97.71,97.49,97.71,18070.0,92.3143,92.4942,92.2859,92.4942,18070.0
2024-06-28 11:40:00,97.74,97.76,97.55,97.56,7804.0,92.5226,92.5415,92.3427,92.3522,7804.0
2024-06-28 11:45:00,97.53,97.55,97.47,97.47,5746.0,92.3238,92.3427,92.267,92.267,5746.0
2024-06-28 11:50:00,97.47,97.65,97.46,97.65,9833.0,92.267,92.4374,92.2575,92.4374,9833.0
2024-06-28 11:55:00,97.67,97.69,97.61,97.64,9005.0,92.4563,92.4753,92.3995,92.4279,9005.0
2024-06-28 12:00:00,97.67,97.67,97.51,97.57,8869.0,92.4563,92.4563,92.3049,92.3617,8869.0
2024-06-28 12:05:00,97.56,97.63,97.53,97.54,4182.0,92.3522,92.4185,92.3238,92.3333,4182.0
2024-06-28 12:10:00,97.52,97.62,97.51,97.6,7097.0,92.3143,92.409,92.3049,92.3901,7097.0
2024-06-28 12:15:00,97.6,97.67,97.58,97.61,7056.0,92.3901,92.4563,92.3711,92.3995,7056.0
2024-06-28 12:20:00,97.59,97.64,97.59,97.61,4591.0,92.3806,92.4279,92.3806,92.3995,4591.0
2024-06-28 12:25:00,97.61,97.67,97.59,97.65,6575.0,92.3995,92.4563,92.3806,92.4374,6575.0
2024-06-28 12:30:00,97.64,97.76,97.58,97.72,12992.0,92.4279,92.5415,92.3711,92.5036,12992.0
2024-06-28 12:35:00,97.72,97.79,97.69,97.73,10654.0,92.5036,92.5699,92.4753,92.5131,10654.0
2024-06-28 12:40:00,97.73,97.78,97.71,97.72,6696.0,92.5131,92.5604,92.4942,92.5036,6696.0
2024-06-28 12:45:00,97.74,97.76,97.62,97.63,5314.0,92.5226,92.5415,92.409,92.4185,5314.0
2024-06-28 12:50:00,97.61,97.64,97.55,97.59,6323.0,92.3995,92.4279,92.3427,92.3806,6323.0
2024-06-28 12:55:00,97.61,97.71,97.6,97.63,9917.0,92.3995,92.4942,92.3901,92.4185,9917.0
2024-06-28 13:00:00,97.64,97.69,97.58,97.63,9519.0,92.4279,92.4753,92.3711,92.4185,9519.0
2024-06-28 13:05:00,97.64,97.65,97.58,97.59,6185.0,92.4279,92.4374,92.3711,92.3806,6185.0
2024-06-28 13:10:00,97.6,97.67,97.58,97.67,5296.0,92.3901,92.4563,92.3711,92.4563,5296.0
2024-06-28 13:15:00,97.65,97.66,97.57,97.61,7248.0,92.4374,92.4469,92.3617,92.3995,7248.0
2024-06-28 13:20:00,97.59,97.61,97.58,97.59,7063.0,92.3806,92.3995,92.3711,92.3806,7063.0
2024-06-28 13:25:00,97.57,97.57,97.43,97.44,7092.0,92.3617,92.3617,92.2291,92.2386,7092.0
2024-06-28 13:30:00,97.43,97.48,97.29,97.3,7046.0,92.2291,92.2765,92.0966,92.1061,7046.0
2024-06-28 13:35:00,97.28,97.29,97.03,97.21,16772.0,92.0871,92.0966,91.8505,92.0209,16772.0
2024-06-28 13:40:00,97.19,97.26,97.17,97.21,5425.0,92.0019,92.0682,91.983,92.0209,5425.0
2024-06-28 13:45:00,97.23,97.47,97.23,97.47,12713.0,92.0398,92.267,92.0398,92.267,12713.0
2024-06-28 13:50:00,97.47,97.47,97.38,97.4,12187.0,92.267,92.267,92.1818,92.2007,12187.0
2024-06-28 13:55:00,97.41,97.43,97.37,97.4,9067.0,92.2102,92.2291,92.1723,92.2007,9067.0
2024-06-28 14:00:00,97.39,97.48,97.37,97.48,14638.0,92.1913,92.2765,92.1723,92.2765,14638.0
2024-06-28 14:05:00,97.49,97.52,97.45,97.47,7106.0,92.2859,92.3143,92.2481,92.267,7106.0
2024-06-28 14:10:00,97.46,97.48,97.37,97.44,12310.0,92.2575,92.2765,92.1723,92.2386,12310.0
2024-06-28 14:15:00,97.47,97.56,97.47,97.5,10405.0,92.267,92.3522,92.267,92.2954,10405.0
2024-06-28 14:20:00,97.49,97.58,97.43,97.55,14107.0,92.2859,92.3711,92.2291,92.3427,14107.0
2024-06-28 14:25:00,97.54,97.59,97.47,97.47,8452.0,92.3333,92.3806,92.267,92.267,8452.0
2024-06-28 14:30:00,97.47,97.52,97.46,97.46,10479.0,92.267,92.3143,92.2575,92.2575,10479.0
2024-06-28 14:35:00,97.47,97.52,97.45,97.52,14808.0,92.267,92.3143,92.2481,92.3143,14808.0
2024-06-28 14:40:00,97.51,97.53,97.44,97.49,12707.0,92.3049,92.3238,92.2386,92.2859,12707.0
2024-06-28 14:45:00,97.47,97.49,97.25,97.25,7136.0,92.267,92.2859,92.0587,92.0587,7136.0
2024-06-28 14:50:00,97.25,97.4,97.21,97.35,7429.0,92.0587,92.2007,92.0209,92.1534,7429.0
2024-06-28 14:55:00,97.35,97.41,97.33,97.41,8124.0,92.1534,92.2102,92.1345,92.2102,8124.0
2024-06-28 15:00:00,97.37,97.42,97.33,97.39,13620.0,92.1723,92.2197,92.1345,92.1913,13620.0
2024-06-28 15:05:00,97.39,97.52,97.36,97.47,17992.0,92.1913,92.3143,92.1629,92.267,17992.0
2024-06-28 15:10:00,97.47,97.48,97.41,97.42,6442.0,92.267,92.2765,92.2102,92.2197,6442.0
2024-06-28 15:15:00,97.41,97.49,97.32,97.45,24855.0,92.2102,92.2859,92.125,92.2481,24855.0
2024-06-28 15:20:00,97.47,97.54,97.43,97.51,10768.0,92.267,92.3333,92.2291,92.3049,10768.0
2024-06-28 15:25:00,97.52,97.56,97.48,97.53,16881.0,92.3143,92.3522,92.2765,92.3238,16881.0
2024-06-28 15:30:00,97.51,97.59,97.43,97.55,24354.0,92.3049,92.3806,92.2291,92.3427,24354.0
2024-06-28 15:35:00,97.56,97.8,97.54,97.65,33549.0,92.3522,92.5794,92.3333,92.4374,33549.0
2024-06-28 15:40:00,97.65,97.68,97.56,97.56,15925.0,92.4374,92.4658,92.3522,92.3522,15925.0
2024-06-28 15:45:00,97.59,97.75,97.57,97.74,45270.0,92.3806,92.532,92.3617,92.5226,45270.0
2024-06-28 15:50:00,97.73,98.02,97.67,97.81,118731.0,92.5131,92.7876,92.4563,92.5888,118731.0
2024-06-28 15:55:00,97.83,97.98,97.66,97.72,345252.0,92.6078,92.7498,92.4469,92.5036,345252.0
2024-07-01 09:30:00,96.95,97.35,96.93,97.22,46965.0,91.7748,92.1534,91.7558,92.0303,46965.0
2024-07-01 09:35:00,97.31,97.41,96.81,97.0,10458.0,92.1155,92.2102,91.6422,91.8221,10458.0
2024-07-01 09:40:00,97.05,97.37,97.0,97.31,5042.0,91.8694,92.1723,91.8221,92.1155,5042.0
2024-07-01 09:45:00,97.23,97.47,97.11,97.42,6962.0,92.0398,92.267,91.9262,92.2197,6962.0
2024-07-01 09:50:00,97.42,97.57,97.25,97.47,14704.0,92.2197,92.3617,92.0587,92.267,14704.0
2024-07-01 09:55:00,97.48,97.64,97.36,97.64,19200.0,92.2765,92.4279,92.1629,92.4279,19200.0
2024-07-01 10:00:00,97.64,97.76,97.45,97.45,10570.0,92.4279,92.5415,92.2481,92.2481,10570.0
2024-07-01 10:05:00,97.41,97.49,97.15,97.21,15030.0,92.2102,92.2859,91.9641,92.0209,15030.0
2024-07-01 10:10:00,97.18,97.18,96.8,96.89,13678.0,91.9925,91.9925,91.6328,91.718,13678.0
2024-07-01 10:15:00,96.88,96.88,96.44,96.53,10139.0,91.7085,91.7085,91.292,91.3772,10139.0
2024-07-01 10:20:00,96.57,96.62,96.49,96.62,7727.0,91.415,91.4624,91.3393,91.4624,7727.0
2024-07-01 10:25:00,96.63,96.79,96.62,96.76,11491.0,91.4718,91.6233,91.4624,91.5949,11491.0
2024-07-01 10:30:00,96.73,96.73,96.56,96.63,19565.0,91.5665,91.5665,91.4056,91.4718,19565.0
2024-07-01 10:35:00,96.61,96.73,96.52,96.7,18723.0,91.4529,91.5665,91.3677,91.5381,18723.0
2024-07-01 10:40:00,96.69,96.7,96.54,96.56,29038.0,91.5286,91.5381,91.3866,91.4056,29038.0
2024-07-01 10:45:00,96.58,96.61,96.3,96.31,18625.0,91.4245,91.4529,91.1594,91.1689,18625.0
2024-07-01 10:50:00,96.32,96.46,96.24,96.4,23715.0,91.1784,91.3109,91.1027,91.2541,23715.0
2024-07-01 10:55:00,96.39,96.49,96.32,96.32,13608.0,91.2446,91.3393,91.1784,91.1784,13608.0
2024-07-01 11:00:00,96.25,96.25,95.86,95.86,7931.0,91.1121,91.1121,90.7429,90.7429,7931.0
2024-07-01 11:05:00,95.88,96.14,95.86,96.09,7607.0,90.7619,91.008,90.7429,90.9607,7607.0
2024-07-01 11:10:00,96.05,96.05,95.9,95.9,9578.0,90.9228,90.9228,90.7808,90.7808,9578.0
2024-07-01 11:15:00,95.9,95.92,95.69,95.81,7407.0,90.7808,90.7997,90.582,90.6956,7407.0
2024-07-01 11:20:00,95.83,95.91,95.69,95.9,17540.0,90.7145,90.7903,90.582,90.7808,17540.0
2024-07-01 11:25:00,95.92,95.98,95.88,95.95,12111.0,90.7997,90.8565,90.7619,90.8281,12111.0
2024-07-01 11:30:00,95.96,96.14,95.95,96.01,6971.0,90.8376,91.008,90.8281,90.8849,6971.0
2024-07-01 11:35:00,96.0,96.11,95.9,96.11,28030.0,90.8755,90.9796,90.7808,90.9796,28030.0
2024-07-01 11:40:00,96.07,96.15,95.98,96.12,31321.0,90.9417,91.0175,90.8565,90.9891,31321.0
2024-07-01 11:45:00,96.11,96.16,95.99,96.12,14201.0,90.9796,91.0269,90.866,90.9891,14201.0
2024-07-01 11:50:00,96.15,96.16,96.11,96.14,5868.0,91.0175,91.0269,90.9796,91.008,5868.0
2024-07-01 11:55:00,96.16,96.19,96.05,96.12,12869.0,91.0269,91.0553,90.9228,90.9891,12869.0
2024-07-01 12:00:00,96.12,96.12,95.94,95.98,9245.0,90.9891,90.9891,90.8187,90.8565,9245.0
2024-07-01 12:05:00,95.98,96.0,95.83,95.93,12174.0,90.8565,90.8755,90.7145,90.8092,12174.0
2024-07-01 12:10:00,95.96,96.08,95.9,96.01,26545.0,90.8376,90.9512,90.7808,90.8849,26545.0
2024-07-01 12:15:00,96.01,96.02,95.89,95.92,14394.0,90.8849,90.8944,90.7713,90.7997,14394.0
2024-07-01 12:20:00,95.92,96.01,95.91,96.01,8780.0,90.7997,90.8849,90.7903,90.8849,8780.0
2024-07-01 12:25:00,95.99,96.07,95.97,96.02,13687.0,90.866,90.9417,90.8471,90.8944,13687.0
2024-07-01 12:30:00,96.04,96.08,96.01,96.08,13528.0,90.9133,90.9512,90.8849,90.9512,13528.0
2024-07-01 12:35:00,96.1,96.12,95.94,95.96,7462.0,90.9701,90.9891,90.8187,90.8376,7462.0
2024-07-01 12:40:00,95.95,95.97,95.79,95.81,7741.0,90.8281,90.8471,90.6767,90.6956,7741.0
2024-07-01 12:45:00,95.82,95.83,95.7,95.79,7046.0,90.7051,90.7145,90.5915,90.6767,7046.0
2024-07-01 12:50:00,95.8,95.84,95.72,95.75,11542.0,90.6861,90.724,90.6104,90.6388,11542.0
2024-07-01 12:55:00,95.77,95.87,95.73,95.86,9162.0,90.6577,90.7524,90.6199,90.7429,9162.0
2024-07-01 13:00:00,95.83,95.87,95.77,95.83,5165.0,90.7145,90.7524,90.6577,90.7145,5165.0
2024-07-01 13:05:00,95.83,95.91,95.82,95.87,8742.0,90.7145,90.7903,90.7051,90.7524,8742.0
2024-07-01 13:10:00,95.85,95.87,95.81,95.86,8479.0,90.7335,90.7524,90.6956,90.7429,8479.0
2024-07-01 13:15:00,95.88,96.01,95.88,95.95,6374.0,90.7619,90.8849,90.7619,90.8281,6374.0
2024-07-01 13:20:00,95.97,96.06,95.95,95.97,7816.0,90.8471,90.9323,90.8281,90.8471,7816.0
2024-07-01 13:25:00,95.97,96.0,95.87,95.89,5023.0,90.8471,90.8755,90.7524,90.7713,5023.0
2024-07-01 13:30:00,95.86,95.89,95.74,95.74,3867.0,90.7429,90.7713,90.6293,90.6293,3867.0
2024-07-01 13:35:00,95.74,95.84,95.74,95.81,7746.0,90.6293,90.724,90.6293,90.6956,7746.0
2024-07-01 13:40:00,95.82,95.83,95.75,95.77,13161.0,90.7051,90.7145,90.6388,90.6577,13161.0
2024-07-01 13:45:00,95.76,95.84,95.75,95.82,6338.0,90.6483,90.724,90.6388,90.7051,6338.0
2024-07-01 13:50:00,95.8,95.91,95.8,95.86,6750.0,90.6861,90.7903,90.6861,90.7429,6750.0
2024-07-01 13:55:00,95.83,95.83,95.73,95.75,8031.0,90.7145,90.7145,90.6199,90.6388,8031.0
2024-07-01 14:00:00,95.73,95.84,95.72,95.72,8991.0,90.6199,90.724,90.6104,90.6104,8991.0
2024-07-01 14:05:00,95.72,95.76,95.71,95.76,7820.0,90.6104,90.6483,90.6009,90.6483,7820.0
2024-07-01 14:10:00,95.76,95.82,95.74,95.81,6757.0,90.6483,90.7051,90.6293,90.6956,6757.0
2024-07-01 14:15:00,95.81,95.82,95.74,95.8,9168.0,90.6956,90.7051,90.6293,90.6861,9168.0
2024-07-01 14:20:00,95.84,95.87,95.79,95.86,5363.0,90.724,90.7524,90.6767,90.7429,5363.0
2024-07-01 14:25:00,95.85,95.87,95.72,95.76,10785.0,90.7335,90.7524,90.6104,90.6483,10785.0
2024-07-01 14:30:00,95.75,95.82,95.72,95.82,15799.0,90.6388,90.7051,90.6104,90.7051,15799.0
2024-07-01 14:35:00,95.81,95.89,95.81,95.83,13257.0,90.6956,90.7713,90.6956,90.7145,13257.0
2024-07-01 14:40:00,95.84,95.95,95.82,95.95,7525.0,90.724,90.8281,90.7051,90.8281,7525.0
2024-07-01 14:45:00,95.97,95.97,95.89,95.93,15815.0,90.8471,90.8471,90.7713,90.8092,15815.0
2024-07-01 14:50:00,95.98,96.06,95.94,96.04,18998.0,90.8565,90.9323,90.8187,90.9133,18998.0
2024-07-01 14:55:00,96.0,96.02,95.95,96.0,6271.0,90.8755,90.8944,90.8281,90.8755,6271.0
2024-07-01 15:00:00,95.98,95.99,95.81,95.84,10465.0,90.8565,90.866,90.6956,90.724,10465.0
2024-07-01 15:05:00,95.84,95.89,95.78,95.88,17698.0,90.724,90.7713,90.6672,90.7619,17698.0
2024-07-01 15:10:00,95.89,95.95,95.8,95.8,33808.0,90.7713,90.8281,90.6861,90.6861,33808.0
2024-07-01 15:15:00,95.81,95.93,95.8,95.84,20409.0,90.6956,90.8092,90.6861,90.724,20409.0
2024-07-01 15:20:00,95.86,95.94,95.84,95.87,12752.0,90.7429,90.8187,90.724,90.7524,12752.0
2024-07-01 15:25:00,95.87,95.88,95.78,95.84,16052.0,90.7524,90.7619,90.6672,90.724,16052.0
2024-07-01 15:30:00,95.83,95.91,95.81,95.87,12685.0,90.7145,90.7903,90.6956,90.7524,12685.0
2024-07-01 15:35:00,95.87,95.9,95.83,95.85,13437.0,90.7524,90.7808,90.7145,90.7335,13437.0
2024-07-01 15:40:00,95.85,95.87,95.79,95.87,20726.0,90.7335,90.7524,90.6767,90.7524,20726.0
2024-07-01 15:45:00,95.87,96.03,95.86,95.95,19437.0,90.7524,90.9039,90.7429,90.8281,19437.0
2024-07-01 15:50:00,95.96,96.03,95.92,95.95,39587.0,90.8376,90.9039,90.7997,90.8281,39587.0
2024-07-01 15:55:00,95.96,96.03,95.86,95.95,159179.0,90.8376,90.9039,90.7429,90.8281,159179.0
2024-07-02 09:30:00,96.37,96.37,95.75,96.17,39221.0,91.2257,91.2257,90.6388,91.0364,39221.0
2024-07-02 09:35:00,96.24,96.3,96.03,96.21,2743.0,91.1027,91.1594,90.9039,91.0743,2743.0
2024-07-02 09:40:00,96.4,96.55,96.14,96.24,4910.0,91.2541,91.3961,91.008,91.1027,4910.0
2024-07-02 09:45:00,96.11,96.45,96.05,96.45,4660.0,90.9796,91.3014,90.9228,91.3014,4660.0
2024-07-02 09:50:00,96.44,96.45,96.11,96.11,4485.0,91.292,91.3014,90.9796,90.9796,4485.0
2024-07-02 09:55:00,96.09,96.28,96.07,96.15,8684.0,90.9607,91.1405,90.9417,91.0175,8684.0
2024-07-02 10:00:00,96.03,96.18,95.94,96.06,10393.0,90.9039,91.0459,90.8187,90.9323,10393.0
2024-07-02 10:05:00,96.08,96.25,96.07,96.25,6554.0,90.9512,91.1121,90.9417,91.1121,6554.0
2024-07-02 10:10:00,96.29,96.42,96.14,96.23,13510.0,91.15,91.273,91.008,91.0932,13510.0
2024-07-02 10:15:00,96.23,96.37,96.23,96.37,7990.0,91.0932,91.2257,91.0932,91.2257,7990.0
2024-07-02 10:20:00,96.36,96.37,96.24,96.28,10516.0,91.2162,91.2257,91.1027,91.1405,10516.0
2024-07-02 10:25:00,96.32,96.37,96.24,96.35,5388.0,91.1784,91.2257,91.1027,91.2068,5388.0
2024-07-02 10:30:00,96.38,96.5,96.34,96.44,12179.0,91.2352,91.3488,91.1973,91.292,12179.0
2024-07-02 10:35:00,96.44,96.45,96.29,96.29,2699.0,91.292,91.3014,91.15,91.15,2699.0
2024-07-02 10:40:00,96.25,96.32,96.16,96.19,10208.0,91.1121,91.1784,91.0269,91.0553,10208.0
2024-07-02 10:45:00,96.2,96.24,96.11,96.12,8894.0,91.0648,91.1027,90.9796,90.9891,8894.0
2024-07-02 10:50:00,96.12,96.2,96.08,96.15,15531.0,90.9891,91.0648,90.9512,91.0175,15531.0
2024-07-02 10:55:00,96.13,96.16,96.02,96.08,13368.0,90.9985,91.0269,90.8944,90.9512,13368.0
2024-07-02 11:00:00,96.04,96.07,95.96,95.96,5481.0,90.9133,90.9417,90.8376,90.8376,5481.0
2024-07-02 11:05:00,95.93,95.93,95.77,95.77,12741.0,90.8092,90.8092,90.6577,90.6577,12741.0
2024-07-02 11:10:00,95.76,95.83,95.72,95.83,13161.0,90.6483,90.7145,90.6104,90.7145,13161.0
2024-07-02 11:15:00,95.82,95.9,95.79,95.88,12560.0,90.7051,90.7808,90.6767,90.7619,12560.0
2024-07-02 11:20:00,95.92,95.98,95.89,95.89,4393.0,90.7997,90.8565,90.7713,90.7713,4393.0
2024-07-02 11:25:00,95.89,96.01,95.84,96.01,11022.0,90.7713,90.8849,90.724,90.8849,11022.0
2024-07-02 11:30:00,96.01,96.07,95.94,96.06,14216.0,90.8849,90.9417,90.8187,90.9323,14216.0
2024-07-02 11:35:00,96.05,96.19,96.0,96.17,21546.0,90.9228,91.0553,90.8755,91.0364,21546.0
2024-07-02 11:40:00,96.18,96.23,96.11,96.14,20976.0,91.0459,91.0932,90.9796,91.008,20976.0
2024-07-02 11:45:00,96.14,96.18,96.03,96.15,8301.0,91.008,91.0459,90.9039,91.0175,8301.0
2024-07-02 11:50:00,96.12,96.16,96.11,96.16,5522.0,90.9891,91.0269,90.9796,91.0269,5522.0
2024-07-02 11:55:00,96.13,96.17,96.1,96.1,6091.0,90.9985,91.0364,90.9701,90.9701,6091.0
2024-07-02 12:00:00,96.13,96.15,96.03,96.04,2941.0,90.9985,91.0175,90.9039,90.9133,2941.0
2024-07-02 12:05:00,96.0,96.1,96.0,96.08,4363.0,90.8755,90.9701,90.8755,90.9512,4363.0
2024-07-02 12:10:00,96.08,96.14,96.05,96.05,3214.0,90.9512,91.008,90.9228,90.9228,3214.0
2024-07-02 12:15:00,96.04,96.04,95.98,96.02,10671.0,90.9133,90.9133,90.8565,90.8944,10671.0
2024-07-02 12:20:00,96.0,96.04,95.95,96.0,10999.0,90.8755,90.9133,90.8281,90.8755,10999.0
2024-07-02 12:25:00,96.0,96.04,95.93,96.01,15420.0,90.8755,90.9133,90.8092,90.8849,15420.0
2024-07-02 12:30:00,96.0,96.02,95.95,95.97,10846.0,90.8755,90.8944,90.8281,90.8471,10846.0
2024-07-02 12:35:00,95.96,96.01,95.9,95.95,11169.0,90.8376,90.8849,90.7808,90.8281,11169.0
2024-07-02 12:40:00,95.92,95.94,95.83,95.87,6437.0,90.7997,90.8187,90.7145,90.7524,6437.0
2024-07-02 12:45:00,95.85,95.85,95.71,95.77,11105.0,90.7335,90.7335,90.6009,90.6577,11105.0
2024-07-02 12:50:00,95.76,95.78,95.64,95.64,6267.0,90.6483,90.6672,90.5347,90.5347,6267.0
2024-07-02 12:55:00,95.62,95.62,95.44,95.44,2731.0,90.5157,90.5157,90.3454,90.3454,2731.0
2024-07-02 13:00:00,95.42,95.52,95.42,95.52,2952.0,90.3264,90.4211,90.3264,90.4211,2952.0
2024-07-02 13:05:00,95.52,95.52,95.46,95.46,3249.0,90.4211,90.4211,90.3643,90.3643,3249.0
2024-07-02 13:10:00,95.45,95.47,95.39,95.42,3759.0,90.3548,90.3738,90.298,90.3264,3759.0
2024-07-02 13:15:00,95.4,95.41,95.33,95.35,4315.0,90.3075,90.317,90.2412,90.2602,4315.0
2024-07-02 13:20:00,95.38,95.44,95.33,95.44,4079.0,90.2886,90.3454,90.2412,90.3454,4079.0
2024-07-02 13:25:00,95.43,95.43,95.31,95.32,8611.0,90.3359,90.3359,90.2223,90.2318,8611.0
2024-07-02 13:30:00,95.31,95.31,95.19,95.19,9386.0,90.2223,90.2223,90.1087,90.1087,9386.0
2024-07-02 13:35:00,95.17,95.17,95.11,95.16,5081.0,90.0898,90.0898,90.033,90.0803,5081.0
2024-07-02 13:40:00,95.15,95.15,95.08,95.08,3800.0,90.0708,90.0708,90.0046,90.0046,3800.0
2024-07-02 13:45:00,95.06,95.09,95.05,95.08,3538.0,89.9856,90.014,89.9762,90.0046,3538.0
2024-07-02 13:50:00,95.07,95.26,95.02,95.25,51751.0,89.9951,90.175,89.9478,90.1655,51751.0
2024-07-02 13:55:00,95.25,95.26,95.18,95.18,12851.0,90.1655,90.175,90.0992,90.0992,12851.0
2024-07-02 14:00:00,95.16,95.31,95.16,95.25,13111.0,90.0803,90.2223,90.0803,90.1655,13111.0
2024-07-02 14:05:00,95.26,95.29,95.21,95.22,3932.0,90.175,90.2034,90.1276,90.1371,3932.0
2024-07-02 14:10:00,95.24,95.3,95.23,95.29,5328.0,90.156,90.2128,90.1466,90.2034,5328.0
2024-07-02 14:15:00,95.3,95.43,95.25,95.43,6856.0,90.2128,90.3359,90.1655,90.3359,6856.0
2024-07-02 14:20:00,95.43,95.44,95.39,95.42,5473.0,90.3359,90.3454,90.298,90.3264,5473.0
2024-07-02 14:25:00,95.43,95.54,95.38,95.38,19569.0,90.3359,90.44,90.2886,90.2886,19569.0
2024-07-02 14:30:00,95.39,95.59,95.38,95.59,7717.0,90.298,90.4873,90.2886,90.4873,7717.0
2024-07-02 14:35:00,95.56,95.59,95.42,95.5,13980.0,90.459,90.4873,90.3264,90.4022,13980.0
2024-07-02 14:40:00,95.51,95.57,95.47,95.52,11524.0,90.4116,90.4684,90.3738,90.4211,11524.0
2024-07-02 14:45:00,95.52,95.57,95.43,95.47,8038.0,90.4211,90.4684,90.3359,90.3738,8038.0
2024-07-02 14:50:00,95.43,95.44,95.37,95.43,12582.0,90.3359,90.3454,90.2791,90.3359,12582.0
2024-07-02 14:55:00,95.4,95.42,95.32,95.33,6097.0,90.3075,90.3264,90.2318,90.2412,6097.0
2024-07-02 15:00:00,95.35,95.4,95.32,95.4,4124.0,90.2602,90.3075,90.2318,90.3075,4124.0
2024-07-02 15:05:00,95.39,95.53,95.32,95.52,20484.0,90.298,90.4306,90.2318,90.4211,20484.0
2024-07-02 15:10:00,95.51,95.57,95.44,95.55,9247.0,90.4116,90.4684,90.3454,90.4495,9247.0
2024-07-02 15:15:00,95.55,95.55,95.42,95.45,14581.0,90.4495,90.4495,90.3264,90.3548,14581.0
2024-07-02 15:20:00,95.45,95.52,95.45,95.48,19195.0,90.3548,90.4211,90.3548,90.3832,19195.0
2024-07-02 15:25:00,95.47,95.5,95.41,95.49,23048.0,90.3738,90.4022,90.317,90.3927,23048.0
2024-07-02 15:30:00,95.48,95.58,95.44,95.5,14346.0,90.3832,90.4779,90.3454,90.4022,14346.0
2024-07-02 15:35:00,95.5,95.5,95.4,95.45,8569.0,90.4022,90.4022,90.3075,90.3548,8569.0
2024-07-02 15:40:00,95.45,95.54,95.45,95.48,14893.0,90.3548,90.44,90.3548,90.3832,14893.0
2024-07-02 15:45:00,95.48,95.5,95.29,95.3,23117.0,90.3832,90.4022,90.2034,90.2128,23117.0
2024-07-02 15:50:00,95.29,95.39,95.25,95.28,40308.0,90.2034,90.298,90.1655,90.1939,40308.0
2024-07-02 15:55:00,95.28,95.35,95.15,95.3,129234.0,90.1939,90.2602,90.0708,90.2128,129234.0
2024-07-03 09:30:00,96.07,96.21,95.49,95.72,30780.0,90.9417,91.0743,90.3927,90.6104,30780.0
2024-07-03 09:35:00,95.72,96.4,95.69,96.05,48478.0,90.6104,91.2541,90.582,90.9228,48478.0
2024-07-03 09:40:00,96.28,96.45,96.03,96.23,11618.0,91.1405,91.3014,90.9039,91.0932,11618.0
2024-07-03 09:45:00,96.09,96.68,96.09,96.34,37478.0,90.9607,91.5192,90.9607,91.1973,37478.0
2024-07-03 09:50:00,96.33,96.57,96.0,96.29,12556.0,91.1878,91.415,90.8755,91.15,12556.0
2024-07-03 09:55:00,96.24,96.59,96.2,96.49,9737.0,91.1027,91.434,91.0648,91.3393,9737.0
2024-07-03 10:00:00,96.54,96.91,96.53,96.77,20941.0,91.3866,91.7369,91.3772,91.6044,20941.0
2024-07-03 10:05:00,96.82,96.97,96.82,96.86,13556.0,91.6517,91.7937,91.6517,91.6896,13556.0
2024-07-03 10:10:00,96.9,97.13,96.84,97.07,9589.0,91.7274,91.9451,91.6706,91.8883,9589.0
2024-07-03 10:15:00,97.02,97.08,96.96,97.03,7644.0,91.841,91.8978,91.7842,91.8505,7644.0
2024-07-03 10:20:00,97.04,97.21,96.99,97.17,12104.0,91.8599,92.0209,91.8126,91.983,12104.0
2024-07-03 10:25:00,97.18,97.18,97.02,97.08,14046.0,91.9925,91.9925,91.841,91.8978,14046.0
2024-07-03 10:30:00,97.04,97.14,96.88,97.11,16585.0,91.8599,91.9546,91.7085,91.9262,16585.0
2024-07-03 10:35:00,97.11,97.17,96.82,96.84,18702.0,91.9262,91.983,91.6517,91.6706,18702.0
2024-07-03 10:40:00,96.8,96.83,96.65,96.78,7885.0,91.6328,91.6612,91.4908,91.6138,7885.0
2024-07-03 10:45:00,96.77,96.77,96.61,96.71,6831.0,91.6044,91.6044,91.4529,91.5476,6831.0
2024-07-03 10:50:00,96.73,96.87,96.71,96.82,10205.0,91.5665,91.699,91.5476,91.6517,10205.0
2024-07-03 10:55:00,96.86,96.86,96.55,96.63,14490.0,91.6896,91.6896,91.3961,91.4718,14490.0
2024-07-03 11:00:00,96.65,96.78,96.61,96.76,7516.0,91.4908,91.6138,91.4529,91.5949,7516.0
2024-07-03 11:05:00,96.79,96.85,96.61,96.64,11179.0,91.6233,91.6801,91.4529,91.4813,11179.0
2024-07-03 11:10:00,96.65,96.74,96.63,96.7,6864.0,91.4908,91.576,91.4718,91.5381,6864.0
2024-07-03 11:15:00,96.7,96.72,96.55,96.59,9903.0,91.5381,91.557,91.3961,91.434,9903.0
2024-07-03 11:20:00,96.61,96.64,96.55,96.56,9065.0,91.4529,91.4813,91.3961,91.4056,9065.0
2024-07-03 11:25:00,96.56,96.64,96.51,96.51,12731.0,91.4056,91.4813,91.3582,91.3582,12731.0
2024-07-03 11:30:00,96.52,96.64,96.52,96.64,6952.0,91.3677,91.4813,91.3677,91.4813,6952.0
2024-07-03 11:35:00,96.68,96.76,96.62,96.74,9908.0,91.5192,91.5949,91.4624,91.576,9908.0
2024-07-03 11:40:00,96.74,96.74,96.62,96.62,8474.0,91.576,91.576,91.4624,91.4624,8474.0
2024-07-03 11:45:00,96.62,96.7,96.56,96.7,7627.0,91.4624,91.5381,91.4056,91.5381,7627.0
2024-07-03 11:50:00,96.68,96.7,96.58,96.6,8349.0,91.5192,91.5381,91.4245,91.4434,8349.0
2024-07-03 11:55:00,96.59,96.6,96.53,96.57,7278.0,91.434,91.4434,91.3772,91.415,7278.0
2024-07-03 12:00:00,96.56,96.56,96.42,96.5,14705.0,91.4056,91.4056,91.273,91.3488,14705.0
2024-07-03 12:05:00,96.5,96.64,96.42,96.62,12662.0,91.3488,91.4813,91.273,91.4624,12662.0
2024-07-03 12:10:00,96.61,96.62,96.49,96.57,8824.0,91.4529,91.4624,91.3393,91.415,8824.0
2024-07-03 12:15:00,96.57,96.63,96.53,96.54,9762.0,91.415,91.4718,91.3772,91.3866,9762.0
2024-07-03 12:20:00,96.53,96.55,96.42,96.47,9035.0,91.3772,91.3961,91.273,91.3204,9035.0
2024-07-03 12:25:00,96.47,96.5,96.39,96.44,11421.0,91.3204,91.3488,91.2446,91.292,11421.0
2024-07-03 12:30:00,96.42,96.49,96.37,96.45,16622.0,91.273,91.3393,91.2257,91.3014,16622.0
2024-07-03 12:35:00,96.44,96.53,96.44,96.46,19378.0,91.292,91.3772,91.292,91.3109,19378.0
2024-07-03 12:40:00,96.46,96.56,96.46,96.49,13677.0,91.3109,91.4056,91.3109,91.3393,13677.0
2024-07-03 12:45:00,96.5,96.57,96.47,96.53,18569.0,91.3488,91.415,91.3204,91.3772,18569.0
2024-07-03 12:50:00,96.53,96.74,96.51,96.66,32266.0,91.3772,91.576,91.3582,91.5002,32266.0
2024-07-03 12:55:00,96.67,96.78,96.58,96.58,62605.0,91.5097,91.6138,91.4245,91.4245,62605.0
2024-07-05 09:30:00,96.3,96.75,96.27,96.52,29551.0,91.1594,91.5854,91.1311,91.3677,29551.0
2024-07-05 09:35:00,96.52,96.53,95.61,95.74,14904.0,91.3677,91.3772,90.5063,90.6293,14904.0
2024-07-05 09:40:00,95.8,96.04,95.64,95.64,5288.0,90.6861,90.9133,90.5347,90.5347,5288.0
2024-07-05 09:45:00,95.65,96.0,95.59,95.84,20501.0,90.5441,90.8755,90.4873,90.724,20501.0
2024-07-05 09:50:00,95.8,95.89,95.55,95.72,8457.0,90.6861,90.7713,90.4495,90.6104,8457.0
2024-07-05 09:55:00,95.62,95.74,95.45,95.68,6813.0,90.5157,90.6293,90.3548,90.5725,6813.0
2024-07-05 10:00:00,95.62,95.69,95.47,95.47,13955.0,90.5157,90.582,90.3738,90.3738,13955.0
2024-07-05 10:05:00,95.47,95.47,95.2,95.47,19444.0,90.3738,90.3738,90.1182,90.3738,19444.0
2024-07-05 10:10:00,95.43,95.79,95.26,95.59,11117.0,90.3359,90.6767,90.175,90.4873,11117.0
2024-07-05 10:15:00,95.53,95.57,95.41,95.49,9439.0,90.4306,90.4684,90.317,90.3927,9439.0
2024-07-05 10:20:00,95.44,95.49,95.4,95.47,3333.0,90.3454,90.3927,90.3075,90.3738,3333.0
2024-07-05 10:25:00,95.47,95.69,95.46,95.69,5902.0,90.3738,90.582,90.3643,90.582,5902.0
2024-07-05 10:30:00,95.67,95.84,95.61,95.67,12975.0,90.5631,90.724,90.5063,90.5631,12975.0
2024-07-05 10:35:00,95.68,95.88,95.67,95.68,8317.0,90.5725,90.7619,90.5631,90.5725,8317.0
2024-07-05 10:40:00,95.72,95.77,95.65,95.73,6444.0,90.6104,90.6577,90.5441,90.6199,6444.0
2024-07-05 10:45:00,95.76,95.78,95.68,95.69,4680.0,90.6483,90.6672,90.5725,90.582,4680.0
2024-07-05 10:50:00,95.69,95.85,95.68,95.78,6231.0,90.582,90.7335,90.5725,90.6672,6231.0
2024-07-05 10:55:00,95.77,95.87,95.7,95.87,7092.0,90.6577,90.7524,90.5915,90.7524,7092.0
2024-07-05 11:00:00,95.86,95.86,95.71,95.79,3578.0,90.7429,90.7429,90.6009,90.6767,3578.0
2024-07-05 11:05:00,95.78,95.89,95.78,95.89,11803.0,90.6672,90.7713,90.6672,90.7713,11803.0
2024-07-05 11:10:00,95.87,95.93,95.83,95.87,12454.0,90.7524,90.8092,90.7145,90.7524,12454.0
2024-07-05 11:15:00,95.87,95.91,95.83,95.84,2521.0,90.7524,90.7903,90.7145,90.724,2521.0
2024-07-05 11:20:00,95.82,95.92,95.79,95.84,14288.0,90.7051,90.7997,90.6767,90.724,14288.0
2024-07-05 11:25:00,95.86,95.89,95.81,95.83,8505.0,90.7429,90.7713,90.6956,90.7145,8505.0
2024-07-05 11:30:00,95.8,95.88,95.71,95.88,9526.0,90.6861,90.7619,90.6009,90.7619,9526.0
2024-07-05 11:35:00,95.88,96.06,95.87,96.03,10275.0,90.7619,90.9323,90.7524,90.9039,10275.0
2024-07-05 11:40:00,96.05,96.1,95.97,95.97,6906.0,90.9228,90.9701,90.8471,90.8471,6906.0
2024-07-05 11:45:00,95.98,96.15,95.98,96.13,8390.0,90.8565,91.0175,90.8565,90.9985,8390.0
2024-07-05 11:50:00,96.11,96.29,96.07,96.21,20039.0,90.9796,91.15,90.9417,91.0743,20039.0
2024-07-05 11:55:00,96.24,96.27,96.13,96.15,2365.0,91.1027,91.1311,90.9985,91.0175,2365.0
2024-07-05 12:00:00,96.14,96.14,96.04,96.04,3554.0,91.008,91.008,90.9133,90.9133,3554.0
2024-07-05 12:05:00,96.03,96.12,96.03,96.06,11040.0,90.9039,90.9891,90.9039,90.9323,11040.0
2024-07-05 12:10:00,96.06,96.06,95.98,95.98,7558.0,90.9323,90.9323,90.8565,90.8565,7558.0
2024-07-05 12:15:00,95.99,96.03,95.93,95.95,4305.0,90.866,90.9039,90.8092,90.8281,4305.0
2024-07-05 12:20:00,95.96,95.96,95.81,95.83,5044.0,90.8376,90.8376,90.6956,90.7145,5044.0
2024-07-05 12:25:00,95.85,95.86,95.71,95.71,2225.0,90.7335,90.7429,90.6009,90.6009,2225.0
2024-07-05 12:30:00,95.71,95.73,95.64,95.71,5710.0,90.6009,90.6199,90.5347,90.6009,5710.0
2024-07-05 12:35:00,95.69,95.8,95.69,95.8,5235.0,90.582,90.6861,90.582,90.6861,5235.0
2024-07-05 12:40:00,95.79,95.86,95.78,95.83,3206.0,90.6767,90.7429,90.6672,90.7145,3206.0
2024-07-05 12:45:00,95.86,95.88,95.83,95.84,3538.0,90.7429,90.7619,90.7145,90.724,3538.0
2024-07-05 12:50:00,95.82,95.84,95.8,95.84,1420.0,90.7051,90.724,90.6861,90.724,1420.0
2024-07-05 12:55:00,95.84,95.93,95.83,95.9,3932.0,90.724,90.8092,90.7145,90.7808,3932.0
2024-07-05 13:00:00,95.87,95.92,95.84,95.89,2813.0,90.7524,90.7997,90.724,90.7713,2813.0
2024-07-05 13:05:00,95.94,96.02,95.94,96.0,1690.0,90.8187,90.8944,90.8187,90.8755,1690.0
2024-07-05 13:10:00,95.98,96.01,95.93,95.93,4129.0,90.8565,90.8849,90.8092,90.8092,4129.0
2024-07-05 13:15:00,95.92,95.97,95.91,95.96,2624.0,90.7997,90.8471,90.7903,90.8376,2624.0
2024-07-05 13:20:00,95.92,95.95,95.91,95.92,2350.0,90.7997,90.8281,90.7903,90.7997,2350.0
2024-07-05 13:25:00,95.92,95.96,95.88,95.88,3651.0,90.7997,90.8376,90.7619,90.7619,3651.0
2024-07-05 13:30:00,95.83,95.95,95.83,95.94,3621.0,90.7145,90.8281,90.7145,90.8187,3621.0
2024-07-05 13:35:00,95.96,96.01,95.95,95.98,3437.0,90.8376,90.8849,90.8281,90.8565,3437.0
2024-07-05 13:40:00,95.95,96.07,95.94,96.02,4522.0,90.8281,90.9417,90.8187,90.8944,4522.0
2024-07-05 13:45:00,95.99,95.99,95.92,95.94,2791.0,90.866,90.866,90.7997,90.8187,2791.0
2024-07-05 13:50:00,95.93,96.01,95.92,96.01,4218.0,90.8092,90.8849,90.7997,90.8849,4218.0
2024-07-05 13:55:00,95.99,96.03,95.99,96.03,1548.0,90.866,90.9039,90.866,90.9039,1548.0
2024-07-05 14:00:00,96.0,96.03,95.89,95.9,3282.0,90.8755,90.9039,90.7713,90.7808,3282.0
2024-07-05 14:05:00,95.88,95.94,95.88,95.88,5877.0,90.7619,90.8187,90.7619,90.7619,5877.0
2024-07-05 14:10:00,95.88,95.88,95.77,95.8,2905.0,90.7619,90.7619,90.6577,90.6861,2905.0
2024-07-05 14:15:00,95.82,95.84,95.76,95.76,8829.0,90.7051,90.724,90.6483,90.6483,8829.0
2024-07-05 14:20:00,95.82,95.86,95.8,95.86,1600.0,90.7051,90.7429,90.6861,90.7429,1600.0
2024-07-05 14:25:00,95.87,95.95,95.86,95.93,6051.0,90.7524,90.8281,90.7429,90.8092,6051.0
2024-07-05 14:30:00,95.9,96.05,95.88,96.05,9747.0,90.7808,90.9228,90.7619,90.9228,9747.0
2024-07-05 14:35:00,96.03,96.05,95.99,96.0,6692.0,90.9039,90.9228,90.866,90.8755,6692.0
2024-07-05 14:40:00,95.97,96.05,95.95,96.0,3830.0,90.8471,90.9228,90.8281,90.8755,3830.0
2024-07-05 14:45:00,96.02,96.06,96.02,96.05,2425.0,90.8944,90.9323,90.8944,90.9228,2425.0
2024-07-05 14:50:00,96.05,96.08,96.0,96.04,7673.0,90.9228,90.9512,90.8755,90.9133,7673.0
2024-07-05 14:55:00,96.03,96.05,95.98,96.01,4728.0,90.9039,90.9228,90.8565,90.8849,4728.0
2024-07-05 15:00:00,95.98,96.01,95.94,96.01,3463.0,90.8565,90.8849,90.8187,90.8849,3463.0
2024-07-05 15:05:00,95.99,96.01,95.89,95.92,5117.0,90.866,90.8849,90.7713,90.7997,5117.0
2024-07-05 15:10:00,95.91,96.01,95.91,95.99,6584.0,90.7903,90.8849,90.7903,90.866,6584.0
2024-07-05 15:15:00,96.0,96.02,95.89,95.93,6497.0,90.8755,90.8944,90.7713,90.8092,6497.0
2024-07-05 15:20:00,95.95,95.99,95.88,95.96,5905.0,90.8281,90.866,90.7619,90.8376,5905.0
2024-07-05 15:25:00,95.96,95.97,95.91,95.93,5500.0,90.8376,90.8471,90.7903,90.8092,5500.0
2024-07-05 15:30:00,95.93,96.01,95.91,95.96,7754.0,90.8092,90.8849,90.7903,90.8376,7754.0
2024-07-05 15:35:00,95.98,95.99,95.92,95.92,15946.0,90.8565,90.866,90.7997,90.7997,15946.0
2024-07-05 15:40:00,95.94,96.1,95.92,96.09,12311.0,90.8187,90.9701,90.7997,90.9607,12311.0
2024-07-05 15:45:00,96.1,96.16,96.06,96.08,14725.0,90.9701,91.0269,90.9323,90.9512,14725.0
2024-07-05 15:50:00,96.08,96.21,96.07,96.07,31270.0,90.9512,91.0743,90.9417,90.9417,31270.0
2024-07-05 15:55:00,96.06,96.11,95.99,96.09,85832.0,90.9323,90.9796,90.866,90.9607,85832.0
2024-07-08 09:30:00,96.27,96.45,96.08,96.11,19196.0,91.1311,91.3014,90.9512,90.9796,19196.0
2024-07-08 09:35:00,96.04,96.15,96.0,96.0,4728.0,90.9133,91.0175,90.8755,90.8755,4728.0
2024-07-08 09:40:00,96.0,96.0,95.9,95.94,3886.0,90.8755,90.8755,90.7808,90.8187,3886.0
2024-07-08 09:45:00,95.89,96.25,95.89,96.2,12149.0,90.7713,91.1121,90.7713,91.0648,12149.0
2024-07-08 09:50:00,96.15,96.15,95.92,96.07,3795.0,91.0175,91.0175,90.7997,90.9417,3795.0
2024-07-08 09:55:00,96.04,96.37,96.03,96.33,15963.0,90.9133,91.2257,90.9039,91.1878,15963.0
2024-07-08 10:00:00,96.33,96.51,96.27,96.51,12175.0,91.1878,91.3582,91.1311,91.3582,12175.0
2024-07-08 10:05:00,96.5,96.55,96.24,96.29,40032.0,91.3488,91.3961,91.1027,91.15,40032.0
2024-07-08 10:10:00,96.33,96.5,96.3,96.39,14538.0,91.1878,91.3488,91.1594,91.2446,14538.0
2024-07-08 10:15:00,96.42,96.46,96.33,96.44,27206.0,91.273,91.3109,91.1878,91.292,27206.0
2024-07-08 10:20:00,96.45,96.51,96.35,96.45,27489.0,91.3014,91.3582,91.2068,91.3014,27489.0
2024-07-08 10:25:00,96.47,96.47,96.15,96.15,9299.0,91.3204,91.3204,91.0175,91.0175,9299.0
2024-07-08 10:30:00,96.11,96.32,96.11,96.29,15677.0,90.9796,91.1784,90.9796,91.15,15677.0
2024-07-08 10:35:00,96.33,96.53,96.31,96.46,12440.0,91.1878,91.3772,91.1689,91.3109,12440.0
2024-07-08 10:40:00,96.45,96.57,96.45,96.5,8463.0,91.3014,91.415,91.3014,91.3488,8463.0
2024-07-08 10:45:00,96.5,96.62,96.49,96.61,4324.0,91.3488,91.4624,91.3393,91.4529,4324.0
2024-07-08 10:50:00,96.63,96.7,96.61,96.64,6292.0,91.4718,91.5381,91.4529,91.4813,6292.0
2024-07-08 10:55:00,96.62,96.77,96.62,96.7,6990.0,91.4624,91.6044,91.4624,91.5381,6990.0
2024-07-08 11:00:00,96.71,96.76,96.66,96.71,12871.0,91.5476,91.5949,91.5002,91.5476,12871.0
2024-07-08 11:05:00,96.72,96.74,96.68,96.73,4704.0,91.557,91.576,91.5192,91.5665,4704.0
2024-07-08 11:10:00,96.68,96.77,96.67,96.7,8064.0,91.5192,91.6044,91.5097,91.5381,8064.0
2024-07-08 11:15:00,96.67,96.69,96.51,96.59,7293.0,91.5097,91.5286,91.3582,91.434,7293.0
2024-07-08 11:20:00,96.56,96.57,96.48,96.52,7248.0,91.4056,91.415,91.3298,91.3677,7248.0
2024-07-08 11:25:00,96.48,96.55,96.47,96.5,8635.0,91.3298,91.3961,91.3204,91.3488,8635.0
2024-07-08 11:30:00,96.52,96.55,96.47,96.47,24088.0,91.3677,91.3961,91.3204,91.3204,24088.0
2024-07-08 11:35:00,96.47,96.49,96.4,96.42,18693.0,91.3204,91.3393,91.2541,91.273,18693.0
2024-07-08 11:40:00,96.39,96.44,96.38,96.4,7999.0,91.2446,91.292,91.2352,91.2541,7999.0
2024-07-08 11:45:00,96.42,96.42,96.37,96.39,8707.0,91.273,91.273,91.2257,91.2446,8707.0
2024-07-08 11:50:00,96.39,96.42,96.3,96.32,8515.0,91.2446,91.273,91.1594,91.1784,8515.0
2024-07-08 11:55:00,96.3,96.32,96.26,96.29,8967.0,91.1594,91.1784,91.1216,91.15,8967.0
2024-07-08 12:00:00,96.26,96.26,96.17,96.22,11632.0,91.1216,91.1216,91.0364,91.0837,11632.0
2024-07-08 12:05:00,96.19,96.34,96.18,96.34,10226.0,91.0553,91.1973,91.0459,91.1973,10226.0
2024-07-08 12:10:00,96.34,96.35,96.29,96.3,11766.0,91.1973,91.2068,91.15,91.1594,11766.0
2024-07-08 12:15:00,96.29,96.33,96.26,96.29,6695.0,91.15,91.1878,91.1216,91.15,6695.0
2024-07-08 12:20:00,96.33,96.36,96.31,96.33,10572.0,91.1878,91.2162,91.1689,91.1878,10572.0
2024-07-08 12:25:00,96.34,96.5,96.33,96.44,17893.0,91.1973,91.3488,91.1878,91.292,17893.0
2024-07-08 12:30:00,96.46,96.49,96.41,96.44,10249.0,91.3109,91.3393,91.2636,91.292,10249.0
2024-07-08 12:35:00,96.43,96.58,96.41,96.56,10836.0,91.2825,91.4245,91.2636,91.4056,10836.0
2024-07-08 12:40:00,96.56,96.56,96.47,96.48,8488.0,91.4056,91.4056,91.3204,91.3298,8488.0
2024-07-08 12:45:00,96.5,96.64,96.49,96.62,7432.0,91.3488,91.4813,91.3393,91.4624,7432.0
2024-07-08 12:50:00,96.61,96.61,96.51,96.52,3777.0,91.4529,91.4529,91.3582,91.3677,3777.0
2024-07-08 12:55:00,96.53,96.56,96.52,96.55,5597.0,91.3772,91.4056,91.3677,91.3961,5597.0
2024-07-08 13:00:00,96.55,96.55,96.48,96.51,12440.0,91.3961,91.3961,91.3298,91.3582,12440.0
2024-07-08 13:05:00,96.5,96.52,96.47,96.48,6014.0,91.3488,91.3677,91.3204,91.3298,6014.0
2024-07-08 13:10:00,96.47,96.52,96.43,96.52,20850.0,91.3204,91.3677,91.2825,91.3677,20850.0
2024-07-08 13:15:00,96.54,96.57,96.48,96.55,4484.0,91.3866,91.415,91.3298,91.3961,4484.0
2024-07-08 13:20:00,96.57,96.64,96.57,96.59,3371.0,91.415,91.4813,91.415,91.434,3371.0
2024-07-08 13:25:00,96.59,96.59,96.47,96.47,21855.0,91.434,91.434,91.3204,91.3204,21855.0
2024-07-08 13:30:00,96.47,96.49,96.42,96.45,6411.0,91.3204,91.3393,91.273,91.3014,6411.0
2024-07-08 13:35:00,96.44,96.48,96.42,96.48,4907.0,91.292,91.3298,91.273,91.3298,4907.0
2024-07-08 13:40:00,96.46,96.5,96.42,96.47,4691.0,91.3109,91.3488,91.273,91.3204,4691.0
2024-07-08 13:45:00,96.48,96.51,96.46,96.48,6093.0,91.3298,91.3582,91.3109,91.3298,6093.0
2024-07-08 13:50:00,96.48,96.5,96.46,96.48,8978.0,91.3298,91.3488,91.3109,91.3298,8978.0
2024-07-08 13:55:00,96.48,96.52,96.47,96.47,22538.0,91.3298,91.3677,91.3204,91.3204,22538.0
2024-07-08 14:00:00,96.46,96.46,96.36,96.39,6564.0,91.3109,91.3109,91.2162,91.2446,6564.0
2024-07-08 14:05:00,96.39,96.4,96.35,96.37,3267.0,91.2446,91.2541,91.2068,91.2257,3267.0
2024-07-08 14:10:00,96.36,96.38,96.28,96.31,7187.0,91.2162,91.2352,91.1405,91.1689,7187.0
2024-07-08 14:15:00,96.33,96.49,96.31,96.46,20699.0,91.1878,91.3393,91.1689,91.3109,20699.0
2024-07-08 14:20:00,96.47,96.48,96.43,96.46,12115.0,91.3204,91.3298,91.2825,91.3109,12115.0
2024-07-08 14:25:00,96.45,96.53,96.4,96.51,22159.0,91.3014,91.3772,91.2541,91.3582,22159.0
2024-07-08 14:30:00,96.51,96.52,96.48,96.51,7677.0,91.3582,91.3677,91.3298,91.3582,7677.0
2024-07-08 14:35:00,96.53,96.54,96.49,96.53,7264.0,91.3772,91.3866,91.3393,91.3772,7264.0
2024-07-08 14:40:00,96.53,96.55,96.47,96.5,6164.0,91.3772,91.3961,91.3204,91.3488,6164.0
2024-07-08 14:45:00,96.5,96.5,96.44,96.5,11797.0,91.3488,91.3488,91.292,91.3488,11797.0
2024-07-08 14:50:00,96.5,96.52,96.47,96.48,33549.0,91.3488,91.3677,91.3204,91.3298,33549.0
2024-07-08 14:55:00,96.51,96.59,96.5,96.57,8857.0,91.3582,91.434,91.3488,91.415,8857.0
2024-07-08 15:00:00,96.56,96.61,96.53,96.55,8028.0,91.4056,91.4529,91.3772,91.3961,8028.0
2024-07-08 15:05:00,96.54,96.65,96.51,96.59,8870.0,91.3866,91.4908,91.3582,91.434,8870.0
2024-07-08 15:10:00,96.59,96.73,96.59,96.72,12575.0,91.434,91.5665,91.434,91.557,12575.0
2024-07-08 15:15:00,96.7,96.76,96.67,96.69,10953.0,91.5381,91.5949,91.5097,91.5286,10953.0
2024-07-08 15:20:00,96.69,96.76,96.62,96.76,28404.0,91.5286,91.5949,91.4624,91.5949,28404.0
2024-07-08 15:25:00,96.76,96.81,96.73,96.8,11293.0,91.5949,91.6422,91.5665,91.6328,11293.0
2024-07-08 15:30:00,96.8,96.86,96.75,96.78,42281.0,91.6328,91.6896,91.5854,91.6138,42281.0
2024-07-08 15:35:00,96.79,96.79,96.73,96.76,12333.0,91.6233,91.6233,91.5665,91.5949,12333.0
2024-07-08 15:40:00,96.76,96.76,96.64,96.64,14994.0,91.5949,91.5949,91.4813,91.4813,14994.0
2024-07-08 15:45:00,96.64,96.64,96.57,96.6,19516.0,91.4813,91.4813,91.415,91.4434,19516.0
2024-07-08 15:50:00,96.6,96.7,96.55,96.56,39061.0,91.4434,91.5381,91.3961,91.4056,39061.0
2024-07-08 15:55:00,96.56,96.62,96.46,96.62,132175.0,91.4056,91.4624,91.3109,91.4624,132175.0
2024-07-09 09:30:00,96.43,96.43,96.01,96.19,20122.0,91.2825,91.2825,90.8849,91.0553,20122.0
2024-07-09 09:35:00,96.18,96.43,96.18,96.34,3507.0,91.0459,91.2825,91.0459,91.1973,3507.0
2024-07-09 09:40:00,96.33,96.33,96.14,96.14,1288.0,91.1878,91.1878,91.008,91.008,1288.0
2024-07-09 09:45:00,96.06,96.39,96.0,96.3,8071.0,90.9323,91.2446,90.8755,91.1594,8071.0
2024-07-09 09:50:00,96.2,96.43,96.12,96.26,5953.0,91.0648,91.2825,90.9891,91.1216,5953.0
2024-07-09 09:55:00,96.28,96.39,96.26,96.34,6357.0,91.1405,91.2446,91.1216,91.1973,6357.0
2024-07-09 10:00:00,96.36,96.38,96.1,96.12,5343.0,91.2162,91.2352,90.9701,90.9891,5343.0
2024-07-09 10:05:00,96.1,96.12,95.85,95.87,16968.0,90.9701,90.9891,90.7335,90.7524,16968.0
2024-07-09 10:10:00,95.86,95.92,95.65,95.69,9855.0,90.7429,90.7997,90.5441,90.582,9855.0
2024-07-09 10:15:00,95.65,95.65,95.44,95.44,6542.0,90.5441,90.5441,90.3454,90.3454,6542.0
2024-07-09 10:20:00,95.47,95.69,95.45,95.62,12818.0,90.3738,90.582,90.3548,90.5157,12818.0
2024-07-09 10:25:00,95.64,95.7,95.59,95.69,6868.0,90.5347,90.5915,90.4873,90.582,6868.0
2024-07-09 10:30:00,95.66,95.68,95.52,95.52,4584.0,90.5536,90.5725,90.4211,90.4211,4584.0
2024-07-09 10:35:00,95.54,95.73,95.51,95.7,14778.0,90.44,90.6199,90.4116,90.5915,14778.0
2024-07-09 10:40:00,95.7,95.71,95.51,95.54,12057.0,90.5915,90.6009,90.4116,90.44,12057.0
2024-07-09 10:45:00,95.51,95.68,95.48,95.68,6189.0,90.4116,90.5725,90.3832,90.5725,6189.0
2024-07-09 10:50:00,95.65,95.69,95.46,95.53,7019.0,90.5441,90.582,90.3643,90.4306,7019.0
2024-07-09 10:55:00,95.54,95.67,95.52,95.66,7025.0,90.44,90.5631,90.4211,90.5536,7025.0
2024-07-09 11:00:00,95.68,95.7,95.64,95.7,1968.0,90.5725,90.5915,90.5347,90.5915,1968.0
2024-07-09 11:05:00,95.76,95.93,95.74,95.93,13144.0,90.6483,90.8092,90.6293,90.8092,13144.0
2024-07-09 11:10:00,95.93,96.06,95.93,96.03,6639.0,90.8092,90.9323,90.8092,90.9039,6639.0
2024-07-09 11:15:00,96.03,96.08,95.99,96.0,6576.0,90.9039,90.9512,90.866,90.8755,6576.0
2024-07-09 11:20:00,96.0,96.12,95.99,96.11,6284.0,90.8755,90.9891,90.866,90.9796,6284.0
2024-07-09 11:25:00,96.13,96.15,96.08,96.12,2495.0,90.9985,91.0175,90.9512,90.9891,2495.0
2024-07-09 11:30:00,96.11,96.15,96.09,96.15,5448.0,90.9796,91.0175,90.9607,91.0175,5448.0
2024-07-09 11:35:00,96.17,96.23,96.15,96.15,5148.0,91.0364,91.0932,91.0175,91.0175,5148.0
2024-07-09 11:40:00,96.18,96.25,96.13,96.21,17256.0,91.0459,91.1121,90.9985,91.0743,17256.0
2024-07-09 11:45:00,96.24,96.35,96.23,96.34,7604.0,91.1027,91.2068,91.0932,91.1973,7604.0
2024-07-09 11:50:00,96.34,96.35,96.26,96.28,8045.0,91.1973,91.2068,91.1216,91.1405,8045.0
2024-07-09 11:55:00,96.28,96.3,96.26,96.29,5919.0,91.1405,91.1594,91.1216,91.15,5919.0
2024-07-09 12:00:00,96.29,96.4,96.24,96.36,6488.0,91.15,91.2541,91.1027,91.2162,6488.0
2024-07-09 12:05:00,96.35,96.41,96.27,96.38,10026.0,91.2068,91.2636,91.1311,91.2352,10026.0
2024-07-09 12:10:00,96.38,96.48,96.37,96.48,3965.0,91.2352,91.3298,91.2257,91.3298,3965.0
2024-07-09 12:15:00,96.48,96.5,96.41,96.42,5066.0,91.3298,91.3488,91.2636,91.273,5066.0
2024-07-09 12:20:00,96.42,96.47,96.36,96.47,5364.0,91.273,91.3204,91.2162,91.3204,5364.0
2024-07-09 12:25:00,96.48,96.62,96.47,96.62,8089.0,91.3298,91.4624,91.3204,91.4624,8089.0
2024-07-09 12:30:00,96.62,96.78,96.61,96.72,9700.0,91.4624,91.6138,91.4529,91.557,9700.0
2024-07-09 12:35:00,96.71,96.87,96.69,96.87,7777.0,91.5476,91.699,91.5286,91.699,7777.0
2024-07-09 12:40:00,96.86,96.97,96.85,96.94,7813.0,91.6896,91.7937,91.6801,91.7653,7813.0
2024-07-09 12:45:00,96.97,97.06,96.95,97.02,13415.0,91.7937,91.8789,91.7748,91.841,13415.0
2024-07-09 12:50:00,96.99,97.0,96.83,96.83,6595.0,91.8126,91.8221,91.6612,91.6612,6595.0
2024-07-09 12:55:00,96.86,96.97,96.86,96.97,7255.0,91.6896,91.7937,91.6896,91.7937,7255.0
2024-07-09 13:00:00,96.98,97.12,96.98,97.07,8274.0,91.8032,91.9357,91.8032,91.8883,8274.0
2024-07-09 13:05:00,97.09,97.11,97.0,97.02,7759.0,91.9073,91.9262,91.8221,91.841,7759.0
2024-07-09 13:10:00,97.0,97.06,97.0,97.03,5772.0,91.8221,91.8789,91.8221,91.8505,5772.0
2024-07-09 13:15:00,97.04,97.05,96.94,96.94,6010.0,91.8599,91.8694,91.7653,91.7653,6010.0
2024-07-09 13:20:00,96.96,97.07,96.94,97.04,4956.0,91.7842,91.8883,91.7653,91.8599,4956.0
2024-07-09 13:25:00,97.05,97.08,97.01,97.01,6091.0,91.8694,91.8978,91.8315,91.8315,6091.0
2024-07-09 13:30:00,97.01,97.02,96.93,96.93,7077.0,91.8315,91.841,91.7558,91.7558,7077.0
2024-07-09 13:35:00,96.91,96.94,96.9,96.91,7683.0,91.7369,91.7653,91.7274,91.7369,7683.0
2024-07-09 13:40:00,96.9,96.97,96.84,96.95,7189.0,91.7274,91.7937,91.6706,91.7748,7189.0
2024-07-09 13:45:00,96.95,96.98,96.9,96.96,4131.0,91.7748,91.8032,91.7274,91.7842,4131.0
2024-07-09 13:50:00,96.98,96.99,96.89,96.89,7230.0,91.8032,91.8126,91.718,91.718,7230.0
2024-07-09 13:55:00,96.91,96.91,96.82,96.83,2329.0,91.7369,91.7369,91.6517,91.6612,2329.0
2024-07-09 14:00:00,96.81,96.84,96.74,96.75,5281.0,91.6422,91.6706,91.576,91.5854,5281.0
2024-07-09 14:05:00,96.73,96.8,96.73,96.74,7588.0,91.5665,91.6328,91.5665,91.576,7588.0
2024-07-09 14:10:00,96.77,96.84,96.75,96.81,4400.0,91.6044,91.6706,91.5854,91.6422,4400.0
2024-07-09 14:15:00,96.8,96.83,96.74,96.74,3640.0,91.6328,91.6612,91.576,91.576,3640.0
2024-07-09 14:20:00,96.73,96.8,96.7,96.78,13264.0,91.5665,91.6328,91.5381,91.6138,13264.0
2024-07-09 14:25:00,96.78,96.82,96.77,96.81,9361.0,91.6138,91.6517,91.6044,91.6422,9361.0
2024-07-09 14:30:00,96.8,96.8,96.7,96.72,6534.0,91.6328,91.6328,91.5381,91.557,6534.0
2024-07-09 14:35:00,96.69,96.76,96.67,96.76,5547.0,91.5286,91.5949,91.5097,91.5949,5547.0
2024-07-09 14:40:00,96.74,96.75,96.67,96.67,5905.0,91.576,91.5854,91.5097,91.5097,5905.0
2024-07-09 14:45:00,96.66,96.7,96.64,96.7,19763.0,91.5002,91.5381,91.4813,91.5381,19763.0
2024-07-09 14:50:00,96.69,96.76,96.68,96.7,6227.0,91.5286,91.5949,91.5192,91.5381,6227.0
2024-07-09 14:55:00,96.7,96.76,96.7,96.7,4151.0,91.5381,91.5949,91.5381,91.5381,4151.0
2024-07-09 15:00:00,96.72,96.74,96.7,96.73,3860.0,91.557,91.576,91.5381,91.5665,3860.0
2024-07-09 15:05:00,96.73,96.76,96.71,96.72,7275.0,91.5665,91.5949,91.5476,91.557,7275.0
2024-07-09 15:10:00,96.72,96.74,96.65,96.69,9893.0,91.557,91.576,91.4908,91.5286,9893.0
2024-07-09 15:15:00,96.69,96.85,96.69,96.82,11312.0,91.5286,91.6801,91.5286,91.6517,11312.0
2024-07-09 15:20:00,96.82,96.91,96.82,96.89,5000.0,91.6517,91.7369,91.6517,91.718,5000.0
2024-07-09 15:25:00,96.91,96.91,96.84,96.91,8094.0,91.7369,91.7369,91.6706,91.7369,8094.0
2024-07-09 15:30:00,96.9,96.96,96.87,96.96,8167.0,91.7274,91.7842,91.699,91.7842,8167.0
2024-07-09 15:35:00,96.95,97.04,96.91,97.01,11122.0,91.7748,91.8599,91.7369,91.8315,11122.0
2024-07-09 15:40:00,97.0,97.01,96.88,96.88,16663.0,91.8221,91.8315,91.7085,91.7085,16663.0
2024-07-09 15:45:00,96.87,97.03,96.87,97.03,13024.0,91.699,91.8505,91.699,91.8505,13024.0
2024-07-09 15:50:00,97.0,97.05,96.88,96.89,28380.0,91.8221,91.8694,91.7085,91.718,28380.0
2024-07-09 15:55:00,96.87,97.07,96.82,97.06,116400.0,91.699,91.8883,91.6517,91.8789,116400.0
2024-07-10 09:30:00,98.0,98.1,97.67,97.99,40724.0,92.7687,92.8634,92.4563,92.7592,40724.0
2024-07-10 09:35:00,97.9,98.0,97.6,97.66,9690.0,92.674,92.7687,92.3901,92.4469,9690.0
2024-07-10 09:40:00,97.67,97.7,97.43,97.58,8514.0,92.4563,92.4847,92.2291,92.3711,8514.0
2024-07-10 09:45:00,97.53,97.87,97.4,97.48,16042.0,92.3238,92.6456,92.2007,92.2765,16042.0
2024-07-10 09:50:00,97.43,97.46,97.25,97.25,1742.0,92.2291,92.2575,92.0587,92.0587,1742.0
2024-07-10 09:55:00,97.25,97.39,97.24,97.31,1553.0,92.0587,92.1913,92.0493,92.1155,1553.0
2024-07-10 10:00:00,97.31,97.36,97.15,97.36,9011.0,92.1155,92.1629,91.9641,92.1629,9011.0
2024-07-10 10:05:00,97.45,97.45,97.1,97.12,4684.0,92.2481,92.2481,91.9167,91.9357,4684.0
2024-07-10 10:10:00,97.12,97.28,97.11,97.2,4079.0,91.9357,92.0871,91.9262,92.0114,4079.0
2024-07-10 10:15:00,97.14,97.14,96.87,96.91,9364.0,91.9546,91.9546,91.699,91.7369,9364.0
2024-07-10 10:20:00,96.91,96.97,96.74,96.8,7664.0,91.7369,91.7937,91.576,91.6328,7664.0
2024-07-10 10:25:00,96.73,96.79,96.63,96.76,10279.0,91.5665,91.6233,91.4718,91.5949,10279.0
2024-07-10 10:30:00,96.73,96.91,96.67,96.87,12691.0,91.5665,91.7369,91.5097,91.699,12691.0
2024-07-10 10:35:00,96.85,96.92,96.8,96.88,10555.0,91.6801,91.7464,91.6328,91.7085,10555.0
2024-07-10 10:40:00,96.81,96.93,96.75,96.89,7315.0,91.6422,91.7558,91.5854,91.718,7315.0
2024-07-10 10:45:00,96.94,97.08,96.88,97.04,8761.0,91.7653,91.8978,91.7085,91.8599,8761.0
2024-07-10 10:50:00,97.04,97.09,97.01,97.07,9323.0,91.8599,91.9073,91.8315,91.8883,9323.0
2024-07-10 10:55:00,97.09,97.15,97.03,97.09,10440.0,91.9073,91.9641,91.8505,91.9073,10440.0
2024-07-10 11:00:00,97.07,97.13,96.99,97.03,14835.0,91.8883,91.9451,91.8126,91.8505,14835.0
2024-07-10 11:05:00,97.03,97.1,97.0,97.01,16295.0,91.8505,91.9167,91.8221,91.8315,16295.0
2024-07-10 11:10:00,96.99,97.0,96.91,96.99,12940.0,91.8126,91.8221,91.7369,91.8126,12940.0
2024-07-10 11:15:00,96.97,97.02,96.93,97.0,12993.0,91.7937,91.841,91.7558,91.8221,12993.0
2024-07-10 11:20:00,97.0,97.03,96.95,96.95,15470.0,91.8221,91.8505,91.7748,91.7748,15470.0
2024-07-10 11:25:00,96.94,96.98,96.86,96.92,10948.0,91.7653,91.8032,91.6896,91.7464,10948.0
2024-07-10 11:30:00,96.93,96.93,96.7,96.7,10245.0,91.7558,91.7558,91.5381,91.5381,10245.0
2024-07-10 11:35:00,96.68,96.76,96.66,96.75,15615.0,91.5192,91.5949,91.5002,91.5854,15615.0
2024-07-10 11:40:00,96.77,96.82,96.7,96.7,10695.0,91.6044,91.6517,91.5381,91.5381,10695.0
2024-07-10 11:45:00,96.73,96.74,96.69,96.7,8129.0,91.5665,91.576,91.5286,91.5381,8129.0
2024-07-10 11:50:00,96.73,96.74,96.62,96.63,46852.0,91.5665,91.576,91.4624,91.4718,46852.0
2024-07-10 11:55:00,96.63,96.7,96.59,96.66,24021.0,91.4718,91.5381,91.434,91.5002,24021.0
2024-07-10 12:00:00,96.66,96.74,96.62,96.71,11070.0,91.5002,91.576,91.4624,91.5476,11070.0
2024-07-10 12:05:00,96.72,96.81,96.7,96.81,5372.0,91.557,91.6422,91.5381,91.6422,5372.0
2024-07-10 12:10:00,96.81,96.83,96.77,96.77,9839.0,91.6422,91.6612,91.6044,91.6044,9839.0
2024-07-10 12:15:00,96.77,96.87,96.76,96.84,11356.0,91.6044,91.699,91.5949,91.6706,11356.0
2024-07-10 12:20:00,96.88,97.02,96.88,96.94,6715.0,91.7085,91.841,91.7085,91.7653,6715.0
2024-07-10 12:25:00,96.93,96.94,96.9,96.91,6183.0,91.7558,91.7653,91.7274,91.7369,6183.0
2024-07-10 12:30:00,96.89,96.91,96.83,96.83,5479.0,91.718,91.7369,91.6612,91.6612,5479.0
2024-07-10 12:35:00,96.83,96.88,96.81,96.86,10055.0,91.6612,91.7085,91.6422,91.6896,10055.0
2024-07-10 12:40:00,96.84,96.93,96.83,96.93,7514.0,91.6706,91.7558,91.6612,91.7558,7514.0
2024-07-10 12:45:00,96.95,97.06,96.94,97.06,4780.0,91.7748,91.8789,91.7653,91.8789,4780.0
2024-07-10 12:50:00,97.04,97.08,97.0,97.01,7590.0,91.8599,91.8978,91.8221,91.8315,7590.0
2024-07-10 12:55:00,97.02,97.04,96.96,96.96,6013.0,91.841,91.8599,91.7842,91.7842,6013.0
2024-07-10 13:00:00,96.96,96.99,96.92,96.95,8004.0,91.7842,91.8126,91.7464,91.7748,8004.0
2024-07-10 13:05:00,96.96,96.96,96.86,96.88,26834.0,91.7842,91.7842,91.6896,91.7085,26834.0
2024-07-10 13:10:00,96.88,96.88,96.72,96.73,9908.0,91.7085,91.7085,91.557,91.5665,9908.0
2024-07-10 13:15:00,96.73,96.91,96.73,96.91,9950.0,91.5665,91.7369,91.5665,91.7369,9950.0
2024-07-10 13:20:00,96.92,96.93,96.77,96.77,4412.0,91.7464,91.7558,91.6044,91.6044,4412.0
2024-07-10 13:25:00,96.77,96.82,96.76,96.77,3041.0,91.6044,91.6517,91.5949,91.6044,3041.0
2024-07-10 13:30:00,96.75,96.77,96.72,96.74,5136.0,91.5854,91.6044,91.557,91.576,5136.0
2024-07-10 13:35:00,96.73,96.76,96.7,96.7,7036.0,91.5665,91.5949,91.5381,91.5381,7036.0
2024-07-10 13:40:00,96.69,96.74,96.69,96.73,6629.0,91.5286,91.576,91.5286,91.5665,6629.0
2024-07-10 13:45:00,96.74,96.84,96.73,96.81,7033.0,91.576,91.6706,91.5665,91.6422,7033.0
2024-07-10 13:50:00,96.83,96.93,96.81,96.93,4215.0,91.6612,91.7558,91.6422,91.7558,4215.0
2024-07-10 13:55:00,96.93,97.16,96.92,97.15,15653.0,91.7558,91.9735,91.7464,91.9641,15653.0
2024-07-10 14:00:00,97.16,97.16,97.03,97.04,15347.0,91.9735,91.9735,91.8505,91.8599,15347.0
2024-07-10 14:05:00,97.02,97.12,97.02,97.1,6176.0,91.841,91.9357,91.841,91.9167,6176.0
2024-07-10 14:10:00,97.13,97.21,97.13,97.19,9937.0,91.9451,92.0209,91.9451,92.0019,9937.0
2024-07-10 14:15:00,97.2,97.33,97.19,97.3,31622.0,92.0114,92.1345,92.0019,92.1061,31622.0
2024-07-10 14:20:00,97.31,97.32,97.16,97.16,9826.0,92.1155,92.125,91.9735,91.9735,9826.0
2024-07-10 14:25:00,97.17,97.17,97.02,97.02,8268.0,91.983,91.983,91.841,91.841,8268.0
2024-07-10 14:30:00,97.0,97.05,96.97,97.02,11955.0,91.8221,91.8694,91.7937,91.841,11955.0
2024-07-10 14:35:00,97.03,97.11,97.03,97.06,3940.0,91.8505,91.9262,91.8505,91.8789,3940.0
2024-07-10 14:40:00,97.06,97.1,97.05,97.08,9802.0,91.8789,91.9167,91.8694,91.8978,9802.0
2024-07-10 14:45:00,97.08,97.13,97.04,97.1,6243.0,91.8978,91.9451,91.8599,91.9167,6243.0
2024-07-10 14:50:00,97.14,97.18,97.09,97.1,3491.0,91.9546,91.9925,91.9073,91.9167,3491.0
2024-07-10 14:55:00,97.11,97.26,97.1,97.25,8279.0,91.9262,92.0682,91.9167,92.0587,8279.0
2024-07-10 15:00:00,97.26,97.31,97.24,97.3,8914.0,92.0682,92.1155,92.0493,92.1061,8914.0
2024-07-10 15:05:00,97.3,97.39,97.28,97.37,4660.0,92.1061,92.1913,92.0871,92.1723,4660.0
2024-07-10 15:10:00,97.37,97.48,97.34,97.46,10558.0,92.1723,92.2765,92.1439,92.2575,10558.0
2024-07-10 15:15:00,97.44,97.45,97.36,97.36,13626.0,92.2386,92.2481,92.1629,92.1629,13626.0
2024-07-10 15:20:00,97.36,97.37,97.33,97.34,13269.0,92.1629,92.1723,92.1345,92.1439,13269.0
2024-07-10 15:25:00,97.34,97.39,97.32,97.38,16053.0,92.1439,92.1913,92.125,92.1818,16053.0
2024-07-10 15:30:00,97.37,97.44,97.36,97.4,10669.0,92.1723,92.2386,92.1629,92.2007,10669.0
2024-07-10 15:35:00,97.4,97.4,97.32,97.36,16685.0,92.2007,92.2007,92.125,92.1629,16685.0
2024-07-10 15:40:00,97.34,97.41,97.3,97.32,39102.0,92.1439,92.2102,92.1061,92.125,39102.0
2024-07-10 15:45:00,97.3,97.57,97.3,97.57,31049.0,92.1061,92.3617,92.1061,92.3617,31049.0
2024-07-10 15:50:00,97.55,97.81,97.53,97.75,42629.0,92.3427,92.5888,92.3238,92.532,42629.0
2024-07-10 15:55:00,97.73,97.81,97.62,97.79,160739.0,92.5131,92.5888,92.409,92.5699,160739.0
2024-07-11 09:30:00,99.58,99.79,99.0,99.67,47393.0,94.2644,94.4632,93.7153,94.3496,47393.0
2024-07-11 09:35:00,99.64,100.11,99.64,100.11,15824.0,94.3212,94.7661,94.3212,94.7661,15824.0
2024-07-11 09:40:00,100.13,100.4,100.05,100.29,13678.0,94.785,95.0406,94.7093,94.9365,13678.0
2024-07-11 09:45:00,100.22,100.92,100.2,100.86,10076.0,94.8702,95.5328,94.8513,95.476,10076.0
2024-07-11 09:50:00,100.95,101.28,100.9,101.13,20536.0,95.5612,95.8736,95.5139,95.7316,20536.0
2024-07-11 09:55:00,101.1,101.18,100.76,101.18,13091.0,95.7032,95.779,95.3814,95.779,13091.0
2024-07-11 10:00:00,101.18,101.49,101.16,101.28,11627.0,95.779,96.0724,95.76,95.8736,11627.0
2024-07-11 10:05:00,101.31,101.77,101.29,101.74,14271.0,95.902,96.3375,95.8831,96.3091,14271.0
2024-07-11 10:10:00,101.7,101.95,101.63,101.67,31361.0,96.2712,96.5078,96.2049,96.2428,31361.0
2024-07-11 10:15:00,101.68,101.88,101.5,101.51,30304.0,96.2523,96.4416,96.0819,96.0913,30304.0
2024-07-11 10:20:00,101.48,101.56,101.3,101.4,38827.0,96.0629,96.1387,95.8925,95.9872,38827.0
2024-07-11 10:25:00,101.39,101.51,101.31,101.4,23031.0,95.9777,96.0913,95.902,95.9872,23031.0
2024-07-11 10:30:00,101.41,101.66,101.32,101.63,13808.0,95.9967,96.2333,95.9115,96.2049,13808.0
2024-07-11 10:35:00,101.57,101.59,101.17,101.25,15468.0,96.1481,96.1671,95.7695,95.8452,15468.0
2024-07-11 10:40:00,101.23,101.23,100.78,100.98,24091.0,95.8263,95.8263,95.4003,95.5896,24091.0
2024-07-11 10:45:00,101.05,101.13,100.85,101.03,16726.0,95.6559,95.7316,95.4666,95.637,16726.0
2024-07-11 10:50:00,101.02,101.09,100.9,100.95,8932.0,95.6275,95.6938,95.5139,95.5612,8932.0
2024-07-11 10:55:00,100.93,101.19,100.86,101.19,15542.0,95.5423,95.7884,95.476,95.7884,15542.0
2024-07-11 11:00:00,101.2,101.44,101.2,101.42,14482.0,95.7979,96.0251,95.7979,96.0061,14482.0
2024-07-11 11:05:00,101.43,101.57,101.43,101.47,6322.0,96.0156,96.1481,96.0156,96.0535,6322.0
2024-07-11 11:10:00,101.51,101.58,101.46,101.5,12870.0,96.0913,96.1576,96.044,96.0819,12870.0
2024-07-11 11:15:00,101.48,101.65,101.45,101.58,13991.0,96.0629,96.2239,96.0345,96.1576,13991.0
2024-07-11 11:20:00,101.58,101.72,101.58,101.68,9419.0,96.1576,96.2901,96.1576,96.2523,9419.0
2024-07-11 11:25:00,101.73,101.88,101.65,101.71,10851.0,96.2996,96.4416,96.2239,96.2807,10851.0
2024-07-11 11:30:00,101.74,101.81,101.6,101.61,10141.0,96.3091,96.3753,96.1765,96.186,10141.0
2024-07-11 11:35:00,101.61,101.93,101.61,101.89,41717.0,96.186,96.4889,96.186,96.4511,41717.0
2024-07-11 11:40:00,101.86,101.91,101.7,101.81,17236.0,96.4227,96.47,96.2712,96.3753,17236.0
2024-07-11 11:45:00,101.81,102.08,101.77,101.95,20899.0,96.3753,96.6309,96.3375,96.5078,20899.0
2024-07-11 11:50:00,101.93,102.08,101.91,102.04,7859.0,96.4889,96.6309,96.47,96.593,7859.0
2024-07-11 11:55:00,102.06,102.15,102.02,102.15,6853.0,96.612,96.6972,96.5741,96.6972,6853.0
2024-07-11 12:00:00,102.15,102.15,101.94,102.01,8050.0,96.6972,96.6972,96.4984,96.5646,8050.0
2024-07-11 12:05:00,102.0,102.05,101.88,101.95,7828.0,96.5552,96.6025,96.4416,96.5078,7828.0
2024-07-11 12:10:00,101.93,101.94,101.79,101.9,7880.0,96.4889,96.4984,96.3564,96.4605,7880.0
2024-07-11 12:15:00,101.95,101.95,101.82,101.92,5773.0,96.5078,96.5078,96.3848,96.4795,5773.0
2024-07-11 12:20:00,101.92,101.93,101.81,101.88,11448.0,96.4795,96.4889,96.3753,96.4416,11448.0
2024-07-11 12:25:00,101.89,101.94,101.89,101.89,6842.0,96.4511,96.4984,96.4511,96.4511,6842.0
2024-07-11 12:30:00,101.86,102.08,101.84,102.0,39552.0,96.4227,96.6309,96.4037,96.5552,39552.0
2024-07-11 12:35:00,102.01,102.01,101.72,101.77,14778.0,96.5646,96.5646,96.2901,96.3375,14778.0
2024-07-11 12:40:00,101.76,101.76,101.66,101.69,10681.0,96.328,96.328,96.2333,96.2617,10681.0
2024-07-11 12:45:00,101.7,101.78,101.64,101.74,18875.0,96.2712,96.3469,96.2144,96.3091,18875.0
2024-07-11 12:50:00,101.73,101.74,101.59,101.61,10084.0,96.2996,96.3091,96.1671,96.186,10084.0
2024-07-11 12:55:00,101.61,101.81,101.61,101.69,10521.0,96.186,96.3753,96.186,96.2617,10521.0
2024-07-11 13:00:00,101.68,101.71,101.56,101.58,11815.0,96.2523,96.2807,96.1387,96.1576,11815.0
2024-07-11 13:05:00,101.58,101.69,101.5,101.69,8124.0,96.1576,96.2617,96.0819,96.2617,8124.0
2024-07-11 13:10:00,101.67,101.77,101.65,101.76,11603.0,96.2428,96.3375,96.2239,96.328,11603.0
2024-07-11 13:15:00,101.76,101.77,101.66,101.75,21369.0,96.328,96.3375,96.2333,96.3185,21369.0
2024-07-11 13:20:00,101.75,101.95,101.69,101.95,12292.0,96.3185,96.5078,96.2617,96.5078,12292.0
2024-07-11 13:25:00,101.95,102.17,101.95,102.05,12853.0,96.5078,96.7161,96.5078,96.6025,12853.0
2024-07-11 13:30:00,102.05,102.09,102.01,102.06,7660.0,96.6025,96.6404,96.5646,96.612,7660.0
2024-07-11 13:35:00,102.05,102.07,101.94,101.95,20100.0,96.6025,96.6214,96.4984,96.5078,20100.0
2024-07-11 13:40:00,101.94,101.99,101.81,101.99,12248.0,96.4984,96.5457,96.3753,96.5457,12248.0
2024-07-11 13:45:00,102.03,102.12,102.02,102.11,4046.0,96.5836,96.6688,96.5741,96.6593,4046.0
2024-07-11 13:50:00,102.13,102.23,102.1,102.19,16542.0,96.6782,96.7729,96.6498,96.735,16542.0
2024-07-11 13:55:00,102.2,102.36,102.2,102.28,10783.0,96.7445,96.896,96.7445,96.8202,10783.0
2024-07-11 14:00:00,102.28,102.29,102.19,102.28,7833.0,96.8202,96.8297,96.735,96.8202,7833.0
2024-07-11 14:05:00,102.28,102.34,102.21,102.33,10282.0,96.8202,96.877,96.754,96.8676,10282.0
2024-07-11 14:10:00,102.34,102.34,102.16,102.19,7460.0,96.877,96.877,96.7066,96.735,7460.0
2024-07-11 14:15:00,102.19,102.19,102.0,102.0,6592.0,96.735,96.735,96.5552,96.5552,6592.0
2024-07-11 14:20:00,102.01,102.02,101.91,101.98,11117.0,96.5646,96.5741,96.47,96.5362,11117.0
2024-07-11 14:25:00,102.0,102.07,101.91,102.07,6980.0,96.5552,96.6214,96.47,96.6214,6980.0
2024-07-11 14:30:00,102.06,102.11,102.01,102.05,6618.0,96.612,96.6593,96.5646,96.6025,6618.0
2024-07-11 14:35:00,102.06,102.07,101.91,102.03,8574.0,96.612,96.6214,96.47,96.5836,8574.0
2024-07-11 14:40:00,102.01,102.12,101.99,102.1,12659.0,96.5646,96.6688,96.5457,96.6498,12659.0
2024-07-11 14:45:00,102.08,102.16,102.04,102.14,9465.0,96.6309,96.7066,96.593,96.6877,9465.0
2024-07-11 14:50:00,102.14,102.27,102.08,102.08,25116.0,96.6877,96.8108,96.6309,96.6309,25116.0
2024-07-11 14:55:00,102.11,102.22,102.04,102.09,9200.0,96.6593,96.7634,96.593,96.6404,9200.0
2024-07-11 15:00:00,102.09,102.12,102.02,102.1,12978.0,96.6404,96.6688,96.5741,96.6498,12978.0
2024-07-11 15:05:00,102.09,102.09,101.95,102.0,10773.0,96.6404,96.6404,96.5078,96.5552,10773.0
2024-07-11 15:10:00,102.0,102.09,101.97,102.02,12400.0,96.5552,96.6404,96.5268,96.5741,12400.0
2024-07-11 15:15:00,102.01,102.12,101.96,102.09,13951.0,96.5646,96.6688,96.5173,96.6404,13951.0
2024-07-11 15:20:00,102.1,102.14,102.05,102.11,10567.0,96.6498,96.6877,96.6025,96.6593,10567.0
2024-07-11 15:25:00,102.12,102.27,102.12,102.17,13547.0,96.6688,96.8108,96.6688,96.7161,13547.0
2024-07-11 15:30:00,102.16,102.29,102.14,102.23,16689.0,96.7066,96.8297,96.6877,96.7729,16689.0
2024-07-11 15:35:00,102.22,102.3,102.13,102.27,21599.0,96.7634,96.8392,96.6782,96.8108,21599.0
2024-07-11 15:40:00,102.28,102.41,102.27,102.37,23429.0,96.8202,96.9433,96.8108,96.9054,23429.0
2024-07-11 15:45:00,102.37,102.5,102.36,102.47,32466.0,96.9054,97.0285,96.896,97.0001,32466.0
2024-07-11 15:50:00,102.46,102.49,102.33,102.37,58578.0,96.9906,97.019,96.8676,96.9054,58578.0
2024-07-11 15:55:00,102.36,102.41,102.27,102.34,173478.0,96.896,96.9433,96.8108,96.877,173478.0
2024-07-12 09:30:00,102.6,103.13,102.6,102.82,28458.0,97.1232,97.6249,97.1232,97.3314,28458.0
2024-07-12 09:35:00,103.1,103.57,103.07,103.44,10708.0,97.5965,98.0414,97.5681,97.9183,10708.0
2024-07-12 09:40:00,103.39,103.45,103.15,103.26,8914.0,97.871,97.9278,97.6438,97.7479,8914.0
2024-07-12 09:45:00,103.21,103.38,103.08,103.18,12348.0,97.7006,97.8615,97.5775,97.6722,12348.0
2024-07-12 09:50:00,103.18,103.27,102.79,103.16,17253.0,97.6722,97.7574,97.303,97.6533,17253.0
2024-07-12 09:55:00,103.27,103.39,103.08,103.15,23949.0,97.7574,97.871,97.5775,97.6438,23949.0
2024-07-12 10:00:00,103.04,103.5,103.04,103.47,17978.0,97.5397,97.9751,97.5397,97.9467,17978.0
2024-07-12 10:05:00,103.48,103.6,103.2,103.53,14480.0,97.9562,98.0698,97.6911,98.0035,14480.0
2024-07-12 10:10:00,103.51,103.81,103.48,103.8,18712.0,97.9846,98.2686,97.9562,98.2591,18712.0
2024-07-12 10:15:00,103.81,104.1,103.74,104.08,25072.0,98.2686,98.5431,98.2023,98.5241,25072.0
2024-07-12 10:20:00,104.1,104.32,104.07,104.17,23537.0,98.5431,98.7513,98.5147,98.6093,23537.0
2024-07-12 10:25:00,104.16,104.16,103.94,104.02,12342.0,98.5999,98.5999,98.3916,98.4674,12342.0
2024-07-12 10:30:00,103.98,104.04,103.77,103.77,16734.0,98.4295,98.4863,98.2307,98.2307,16734.0
2024-07-12 10:35:00,103.77,103.91,103.68,103.72,15811.0,98.2307,98.3632,98.1455,98.1834,15811.0
2024-07-12 10:40:00,103.67,103.73,103.52,103.62,14597.0,98.136,98.1928,97.994,98.0887,14597.0
2024-07-12 10:45:00,103.6,103.66,103.47,103.61,14832.0,98.0698,98.1266,97.9467,98.0792,14832.0
2024-07-12 10:50:00,103.59,103.59,103.34,103.4,17954.0,98.0603,98.0603,97.8237,97.8804,17954.0
2024-07-12 10:55:00,103.43,103.69,103.43,103.55,9496.0,97.9088,98.155,97.9088,98.0224,9496.0
2024-07-12 11:00:00,103.58,103.59,103.46,103.46,6488.0,98.0508,98.0603,97.9372,97.9372,6488.0
2024-07-12 11:05:00,103.48,103.57,103.4,103.55,13557.0,97.9562,98.0414,97.8804,98.0224,13557.0
2024-07-12 11:10:00,103.56,103.57,103.4,103.44,10922.0,98.0319,98.0414,97.8804,97.9183,10922.0
2024-07-12 11:15:00,103.45,103.57,103.4,103.47,19874.0,97.9278,98.0414,97.8804,97.9467,19874.0
2024-07-12 11:20:00,103.5,103.51,103.23,103.27,11280.0,97.9751,97.9846,97.7195,97.7574,11280.0
2024-07-12 11:25:00,103.28,103.28,103.08,103.22,12020.0,97.7669,97.7669,97.5775,97.7101,12020.0
2024-07-12 11:30:00,103.23,103.32,103.18,103.18,12160.0,97.7195,97.8047,97.6722,97.6722,12160.0
2024-07-12 11:35:00,103.18,103.22,103.1,103.15,23427.0,97.6722,97.7101,97.5965,97.6438,23427.0
2024-07-12 11:40:00,103.15,103.34,103.14,103.27,7234.0,97.6438,97.8237,97.6343,97.7574,7234.0
2024-07-12 11:45:00,103.28,103.49,103.27,103.48,8773.0,97.7669,97.9656,97.7574,97.9562,8773.0
2024-07-12 11:50:00,103.48,103.54,103.43,103.45,4831.0,97.9562,98.013,97.9088,97.9278,4831.0
2024-07-12 11:55:00,103.43,103.56,103.41,103.5,8569.0,97.9088,98.0319,97.8899,97.9751,8569.0
2024-07-12 12:00:00,103.5,103.63,103.46,103.59,13485.0,97.9751,98.0982,97.9372,98.0603,13485.0
2024-07-12 12:05:00,103.63,103.67,103.54,103.57,6043.0,98.0982,98.136,98.013,98.0414,6043.0
2024-07-12 12:10:00,103.58,103.64,103.47,103.49,13471.0,98.0508,98.1076,97.9467,97.9656,13471.0
2024-07-12 12:15:00,103.49,103.51,103.41,103.46,9025.0,97.9656,97.9846,97.8899,97.9372,9025.0
2024-07-12 12:20:00,103.46,103.51,103.38,103.38,3345.0,97.9372,97.9846,97.8615,97.8615,3345.0
2024-07-12 12:25:00,103.36,103.56,103.34,103.56,8350.0,97.8426,98.0319,97.8237,98.0319,8350.0
2024-07-12 12:30:00,103.54,103.59,103.5,103.59,4179.0,98.013,98.0603,97.9751,98.0603,4179.0
2024-07-12 12:35:00,103.56,103.56,103.34,103.41,5102.0,98.0319,98.0319,97.8237,97.8899,5102.0
2024-07-12 12:40:00,103.45,103.46,103.38,103.44,10145.0,97.9278,97.9372,97.8615,97.9183,10145.0
2024-07-12 12:45:00,103.43,103.43,103.27,103.29,9206.0,97.9088,97.9088,97.7574,97.7763,9206.0
2024-07-12 12:50:00,103.29,103.5,103.28,103.46,24892.0,97.7763,97.9751,97.7669,97.9372,24892.0
2024-07-12 12:55:00,103.46,103.6,103.45,103.6,8631.0,97.9372,98.0698,97.9278,98.0698,8631.0
2024-07-12 13:00:00,103.58,103.7,103.58,103.65,6915.0,98.0508,98.1644,98.0508,98.1171,6915.0
2024-07-12 13:05:00,103.68,103.7,103.55,103.66,8419.0,98.1455,98.1644,98.0224,98.1266,8419.0
2024-07-12 13:10:00,103.68,103.73,103.65,103.66,7636.0,98.1455,98.1928,98.1171,98.1266,7636.0
2024-07-12 13:15:00,103.63,103.63,103.57,103.62,5166.0,98.0982,98.0982,98.0414,98.0887,5166.0
2024-07-12 13:20:00,103.64,103.78,103.64,103.74,8913.0,98.1076,98.2402,98.1076,98.2023,8913.0
2024-07-12 13:25:00,103.73,103.83,103.73,103.83,13880.0,98.1928,98.2875,98.1928,98.2875,13880.0
2024-07-12 13:30:00,103.81,103.89,103.8,103.85,3985.0,98.2686,98.3443,98.2591,98.3064,3985.0
2024-07-12 13:35:00,103.84,103.93,103.82,103.93,3103.0,98.297,98.3822,98.278,98.3822,3103.0
2024-07-12 13:40:00,103.92,103.99,103.89,103.97,4751.0,98.3727,98.439,98.3443,98.42,4751.0
2024-07-12 13:45:00,103.98,104.05,103.98,104.02,5414.0,98.4295,98.4958,98.4295,98.4674,5414.0
2024-07-12 13:50:00,104.0,104.05,103.93,104.02,8920.0,98.4484,98.4958,98.3822,98.4674,8920.0
2024-07-12 13:55:00,104.04,104.1,103.97,103.98,7237.0,98.4863,98.5431,98.42,98.4295,7237.0
2024-07-12 14:00:00,103.96,104.06,103.91,104.06,4984.0,98.4106,98.5052,98.3632,98.5052,4984.0
2024-07-12 14:05:00,104.06,104.16,104.03,104.16,6776.0,98.5052,98.5999,98.4768,98.5999,6776.0
2024-07-12 14:10:00,104.16,104.23,104.15,104.17,5257.0,98.5999,98.6661,98.5904,98.6093,5257.0
2024-07-12 14:15:00,104.17,104.26,104.15,104.26,3390.0,98.6093,98.6945,98.5904,98.6945,3390.0
2024-07-12 14:20:00,104.25,104.28,104.12,104.17,6273.0,98.6851,98.7135,98.562,98.6093,6273.0
2024-07-12 14:25:00,104.16,104.25,104.15,104.23,10699.0,98.5999,98.6851,98.5904,98.6661,10699.0
2024-07-12 14:30:00,104.25,104.27,104.15,104.21,8389.0,98.6851,98.704,98.5904,98.6472,8389.0
2024-07-12 14:35:00,104.23,104.23,104.08,104.14,5270.0,98.6661,98.6661,98.5241,98.5809,5270.0
2024-07-12 14:40:00,104.16,104.16,104.08,104.11,4700.0,98.5999,98.5999,98.5241,98.5525,4700.0
2024-07-12 14:45:00,104.12,104.13,103.97,103.97,4137.0,98.562,98.5715,98.42,98.42,4137.0
2024-07-12 14:50:00,103.95,103.99,103.91,103.97,8085.0,98.4011,98.439,98.3632,98.42,8085.0
2024-07-12 14:55:00,103.98,104.05,103.93,104.05,9016.0,98.4295,98.4958,98.3822,98.4958,9016.0
2024-07-12 15:00:00,104.03,104.09,104.01,104.01,10866.0,98.4768,98.5336,98.4579,98.4579,10866.0
2024-07-12 15:05:00,104.03,104.09,104.01,104.06,7698.0,98.4768,98.5336,98.4579,98.5052,7698.0
2024-07-12 15:10:00,104.08,104.28,104.07,104.26,13593.0,98.5241,98.7135,98.5147,98.6945,13593.0
2024-07-12 15:15:00,104.28,104.31,104.24,104.28,9812.0,98.7135,98.7419,98.6756,98.7135,9812.0
2024-07-12 15:20:00,104.28,104.37,104.26,104.36,8899.0,98.7135,98.7987,98.6945,98.7892,8899.0
2024-07-12 15:25:00,104.36,104.39,104.29,104.36,8903.0,98.7892,98.8176,98.7229,98.7892,8903.0
2024-07-12 15:30:00,104.36,104.44,104.25,104.41,17739.0,98.7892,98.8649,98.6851,98.8365,17739.0
2024-07-12 15:35:00,104.39,104.45,104.32,104.36,19481.0,98.8176,98.8744,98.7513,98.7892,19481.0
2024-07-12 15:40:00,104.37,104.39,104.23,104.27,15595.0,98.7987,98.8176,98.6661,98.704,15595.0
2024-07-12 15:45:00,104.27,104.35,104.15,104.2,30012.0,98.704,98.7797,98.5904,98.6377,30012.0
2024-07-12 15:50:00,104.15,104.16,103.61,103.64,53127.0,98.5904,98.5999,98.0792,98.1076,53127.0
2024-07-12 15:55:00,103.65,103.66,103.45,103.59,118405.0,98.1171,98.1266,97.9278,98.0603,118405.0
2024-07-15 09:30:00,103.33,103.36,102.52,102.96,33259.0,97.8142,97.8426,97.0474,97.4639,33259.0
2024-07-15 09:35:00,102.75,103.13,102.57,102.57,14865.0,97.2651,97.6249,97.0948,97.0948,14865.0
2024-07-15 09:40:00,102.51,102.73,102.31,102.66,12200.0,97.038,97.2462,96.8486,97.1799,12200.0
2024-07-15 09:45:00,102.66,103.13,102.54,103.03,20594.0,97.1799,97.6249,97.0664,97.5302,20594.0
2024-07-15 09:50:00,103.03,103.3,102.96,102.98,7786.0,97.5302,97.7858,97.4639,97.4829,7786.0
2024-07-15 09:55:00,102.99,103.28,102.91,103.27,9330.0,97.4923,97.7669,97.4166,97.7574,9330.0
2024-07-15 10:00:00,103.27,103.57,103.25,103.34,26542.0,97.7574,98.0414,97.7385,97.8237,26542.0
2024-07-15 10:05:00,103.36,103.69,103.29,103.48,21802.0,97.8426,98.155,97.7763,97.9562,21802.0
2024-07-15 10:10:00,103.52,103.69,103.46,103.58,16327.0,97.994,98.155,97.9372,98.0508,16327.0
2024-07-15 10:15:00,103.67,103.68,103.4,103.45,27868.0,98.136,98.1455,97.8804,97.9278,27868.0
2024-07-15 10:20:00,103.45,103.6,103.1,103.21,41916.0,97.9278,98.0698,97.5965,97.7006,41916.0
2024-07-15 10:25:00,103.23,103.43,102.83,102.93,33452.0,97.7195,97.9088,97.3409,97.4355,33452.0
2024-07-15 10:30:00,102.96,103.11,102.88,103.11,10486.0,97.4639,97.6059,97.3882,97.6059,10486.0
2024-07-15 10:35:00,103.11,103.12,102.7,102.7,13478.0,97.6059,97.6154,97.2178,97.2178,13478.0
2024-07-15 10:40:00,102.71,102.82,102.53,102.53,10181.0,97.2273,97.3314,97.0569,97.0569,10181.0
2024-07-15 10:45:00,102.5,102.85,102.5,102.62,24200.0,97.0285,97.3598,97.0285,97.1421,24200.0
2024-07-15 10:50:00,102.64,102.83,102.53,102.76,12497.0,97.161,97.3409,97.0569,97.2746,12497.0
2024-07-15 10:55:00,102.79,102.88,102.69,102.79,11399.0,97.303,97.3882,97.2083,97.303,11399.0
2024-07-15 11:00:00,102.84,103.11,102.78,103.04,5719.0,97.3503,97.6059,97.2935,97.5397,5719.0
2024-07-15 11:05:00,103.0,103.3,102.99,103.3,7586.0,97.5018,97.7858,97.4923,97.7858,7586.0
2024-07-15 11:10:00,103.32,103.47,103.2,103.24,6489.0,97.8047,97.9467,97.6911,97.729,6489.0
2024-07-15 11:15:00,103.19,103.2,103.1,103.13,9672.0,97.6817,97.6911,97.5965,97.6249,9672.0
2024-07-15 11:20:00,103.11,103.3,103.1,103.28,7928.0,97.6059,97.7858,97.5965,97.7669,7928.0
2024-07-15 11:25:00,103.26,103.43,103.22,103.43,8524.0,97.7479,97.9088,97.7101,97.9088,8524.0
2024-07-15 11:30:00,103.47,103.47,103.35,103.42,6435.0,97.9467,97.9467,97.8331,97.8994,6435.0
2024-07-15 11:35:00,103.4,103.53,103.35,103.45,20110.0,97.8804,98.0035,97.8331,97.9278,20110.0
2024-07-15 11:40:00,103.42,103.57,103.35,103.39,11047.0,97.8994,98.0414,97.8331,97.871,11047.0
2024-07-15 11:45:00,103.41,103.47,103.34,103.38,4416.0,97.8899,97.9467,97.8237,97.8615,4416.0
2024-07-15 11:50:00,103.41,103.6,103.4,103.57,9825.0,97.8899,98.0698,97.8804,98.0414,9825.0
2024-07-15 11:55:00,103.56,103.73,103.55,103.59,12031.0,98.0319,98.1928,98.0224,98.0603,12031.0
2024-07-15 12:00:00,103.62,103.62,103.46,103.46,3685.0,98.0887,98.0887,97.9372,97.9372,3685.0
2024-07-15 12:05:00,103.45,103.73,103.44,103.66,5812.0,97.9278,98.1928,97.9183,98.1266,5812.0
2024-07-15 12:10:00,103.63,103.65,103.5,103.59,4371.0,98.0982,98.1171,97.9751,98.0603,4371.0
2024-07-15 12:15:00,103.64,103.76,103.55,103.76,3790.0,98.1076,98.2212,98.0224,98.2212,3790.0
2024-07-15 12:20:00,103.76,103.77,103.57,103.6,7677.0,98.2212,98.2307,98.0414,98.0698,7677.0
2024-07-15 12:25:00,103.59,103.61,103.48,103.49,4596.0,98.0603,98.0792,97.9562,97.9656,4596.0
2024-07-15 12:30:00,103.47,103.56,103.41,103.48,8079.0,97.9467,98.0319,97.8899,97.9562,8079.0
2024-07-15 12:35:00,103.49,103.53,103.45,103.48,2567.0,97.9656,98.0035,97.9278,97.9562,2567.0
2024-07-15 12:40:00,103.44,103.51,103.4,103.45,6786.0,97.9183,97.9846,97.8804,97.9278,6786.0
2024-07-15 12:45:00,103.44,103.44,103.32,103.35,3475.0,97.9183,97.9183,97.8047,97.8331,3475.0
2024-07-15 12:50:00,103.33,103.36,103.23,103.26,3846.0,97.8142,97.8426,97.7195,97.7479,3846.0
2024-07-15 12:55:00,103.28,103.29,103.19,103.25,5921.0,97.7669,97.7763,97.6817,97.7385,5921.0
2024-07-15 13:00:00,103.24,103.36,103.22,103.32,3939.0,97.729,97.8426,97.7101,97.8047,3939.0
2024-07-15 13:05:00,103.29,103.37,103.22,103.37,6412.0,97.7763,97.852,97.7101,97.852,6412.0
2024-07-15 13:10:00,103.39,103.39,103.3,103.35,6198.0,97.871,97.871,97.7858,97.8331,6198.0
2024-07-15 13:15:00,103.34,103.46,103.33,103.39,4181.0,97.8237,97.9372,97.8142,97.871,4181.0
2024-07-15 13:20:00,103.36,103.38,103.3,103.3,4618.0,97.8426,97.8615,97.7858,97.7858,4618.0
2024-07-15 13:25:00,103.3,103.3,103.16,103.16,3333.0,97.7858,97.7858,97.6533,97.6533,3333.0
2024-07-15 13:30:00,103.15,103.2,103.04,103.07,5578.0,97.6438,97.6911,97.5397,97.5681,5578.0
2024-07-15 13:35:00,103.05,103.11,103.01,103.11,9790.0,97.5491,97.6059,97.5113,97.6059,9790.0
2024-07-15 13:40:00,103.09,103.14,103.07,103.14,2325.0,97.587,97.6343,97.5681,97.6343,2325.0
2024-07-15 13:45:00,103.13,103.18,103.0,103.0,5010.0,97.6249,97.6722,97.5018,97.5018,5010.0
2024-07-15 13:50:00,103.03,103.17,102.98,103.17,5805.0,97.5302,97.6627,97.4829,97.6627,5805.0
2024-07-15 13:55:00,103.19,103.2,103.12,103.12,3448.0,97.6817,97.6911,97.6154,97.6154,3448.0
2024-07-15 14:00:00,103.13,103.18,103.1,103.18,5770.0,97.6249,97.6722,97.5965,97.6722,5770.0
2024-07-15 14:05:00,103.16,103.19,103.1,103.12,5447.0,97.6533,97.6817,97.5965,97.6154,5447.0
2024-07-15 14:10:00,103.13,103.13,103.0,103.07,5614.0,97.6249,97.6249,97.5018,97.5681,5614.0
2024-07-15 14:15:00,103.07,103.07,103.03,103.05,3574.0,97.5681,97.5681,97.5302,97.5491,3574.0
2024-07-15 14:20:00,103.06,103.1,103.03,103.07,8074.0,97.5586,97.5965,97.5302,97.5681,8074.0
2024-07-15 14:25:00,103.09,103.26,103.08,103.26,6266.0,97.587,97.7479,97.5775,97.7479,6266.0
2024-07-15 14:30:00,103.29,103.42,103.2,103.29,16306.0,97.7763,97.8994,97.6911,97.7763,16306.0
2024-07-15 14:35:00,103.34,103.47,103.31,103.43,14594.0,97.8237,97.9467,97.7953,97.9088,14594.0
2024-07-15 14:40:00,103.47,103.54,103.46,103.51,4006.0,97.9467,98.013,97.9372,97.9846,4006.0
2024-07-15 14:45:00,103.5,103.5,103.25,103.25,5665.0,97.9751,97.9751,97.7385,97.7385,5665.0
2024-07-15 14:50:00,103.21,103.33,103.2,103.28,4755.0,97.7006,97.8142,97.6911,97.7669,4755.0
2024-07-15 14:55:00,103.28,103.45,103.28,103.45,3638.0,97.7669,97.9278,97.7669,97.9278,3638.0
2024-07-15 15:00:00,103.47,103.47,103.4,103.45,3796.0,97.9467,97.9467,97.8804,97.9278,3796.0
2024-07-15 15:05:00,103.43,103.45,103.39,103.41,2661.0,97.9088,97.9278,97.871,97.8899,2661.0
2024-07-15 15:10:00,103.39,103.47,103.37,103.47,4962.0,97.871,97.9467,97.852,97.9467,4962.0
2024-07-15 15:15:00,103.47,103.49,103.39,103.4,11268.0,97.9467,97.9656,97.871,97.8804,11268.0
2024-07-15 15:20:00,103.41,103.49,103.4,103.44,7609.0,97.8899,97.9656,97.8804,97.9183,7609.0
2024-07-15 15:25:00,103.44,103.46,103.38,103.41,7741.0,97.9183,97.9372,97.8615,97.8899,7741.0
2024-07-15 15:30:00,103.41,103.43,103.19,103.21,8047.0,97.8899,97.9088,97.6817,97.7006,8047.0
2024-07-15 15:35:00,103.25,103.39,103.2,103.2,13000.0,97.7385,97.871,97.6911,97.6911,13000.0
2024-07-15 15:40:00,103.23,103.26,103.11,103.13,7536.0,97.7195,97.7479,97.6059,97.6249,7536.0
2024-07-15 15:45:00,103.13,103.14,102.96,102.99,22155.0,97.6249,97.6343,97.4639,97.4923,22155.0
2024-07-15 15:50:00,103.02,103.09,102.86,103.01,35926.0,97.5207,97.587,97.3693,97.5113,35926.0
2024-07-15 15:55:00,103.02,103.17,103.02,103.16,72104.0,97.5207,97.6627,97.5207,97.6533,72104.0
2024-07-16 09:30:00,104.02,104.4,103.47,103.6,22038.0,98.4674,98.8271,97.9467,98.0698,22038.0
2024-07-16 09:35:00,103.64,103.71,103.37,103.42,5222.0,98.1076,98.1739,97.852,97.8994,5222.0
2024-07-16 09:40:00,103.46,103.56,103.13,103.34,9536.0,97.9372,98.0319,97.6249,97.8237,9536.0
2024-07-16 09:45:00,103.34,103.62,103.25,103.29,8625.0,97.8237,98.0887,97.7385,97.7763,8625.0
2024-07-16 09:50:00,103.22,103.47,103.22,103.35,10260.0,97.7101,97.9467,97.7101,97.8331,10260.0
2024-07-16 09:55:00,103.38,103.79,103.36,103.63,6875.0,97.8615,98.2496,97.8426,98.0982,6875.0
2024-07-16 10:00:00,103.65,103.79,103.56,103.65,15849.0,98.1171,98.2496,98.0319,98.1171,15849.0
2024-07-16 10:05:00,103.58,103.58,103.24,103.3,16275.0,98.0508,98.0508,97.729,97.7858,16275.0
2024-07-16 10:10:00,103.3,103.46,103.2,103.46,11376.0,97.7858,97.9372,97.6911,97.9372,11376.0
2024-07-16 10:15:00,103.38,103.47,103.28,103.29,9213.0,97.8615,97.9467,97.7669,97.7763,9213.0
2024-07-16 10:20:00,103.29,103.46,103.23,103.31,11572.0,97.7763,97.9372,97.7195,97.7953,11572.0
2024-07-16 10:25:00,103.3,103.43,103.26,103.33,11748.0,97.7858,97.9088,97.7479,97.8142,11748.0
2024-07-16 10:30:00,103.32,103.32,103.09,103.1,7535.0,97.8047,97.8047,97.587,97.5965,7535.0
2024-07-16 10:35:00,103.14,103.27,103.06,103.17,16422.0,97.6343,97.7574,97.5586,97.6627,16422.0
2024-07-16 10:40:00,103.18,103.31,102.95,103.01,9642.0,97.6722,97.7953,97.4545,97.5113,9642.0
2024-07-16 10:45:00,103.04,103.04,102.88,102.88,6460.0,97.5397,97.5397,97.3882,97.3882,6460.0
2024-07-16 10:50:00,102.88,102.93,102.77,102.84,7980.0,97.3882,97.4355,97.2841,97.3503,7980.0
2024-07-16 10:55:00,102.79,102.89,102.71,102.88,7161.0,97.303,97.3977,97.2273,97.3882,7161.0
2024-07-16 11:00:00,102.83,102.95,102.77,102.94,11117.0,97.3409,97.4545,97.2841,97.445,11117.0
2024-07-16 11:05:00,102.95,103.0,102.79,102.86,5160.0,97.4545,97.5018,97.303,97.3693,5160.0
2024-07-16 11:10:00,102.83,102.89,102.77,102.81,12672.0,97.3409,97.3977,97.2841,97.3219,12672.0
2024-07-16 11:15:00,102.81,102.87,102.68,102.87,10453.0,97.3219,97.3787,97.1989,97.3787,10453.0
2024-07-16 11:20:00,102.87,102.97,102.84,102.91,7741.0,97.3787,97.4734,97.3503,97.4166,7741.0
2024-07-16 11:25:00,102.93,102.93,102.79,102.88,16616.0,97.4355,97.4355,97.303,97.3882,16616.0
2024-07-16 11:30:00,102.86,102.87,102.73,102.82,20581.0,97.3693,97.3787,97.2462,97.3314,20581.0
2024-07-16 11:35:00,102.81,102.98,102.81,102.97,3054.0,97.3219,97.4829,97.3219,97.4734,3054.0
2024-07-16 11:40:00,102.95,103.15,102.95,103.04,18798.0,97.4545,97.6438,97.4545,97.5397,18798.0
2024-07-16 11:45:00,103.06,103.06,102.89,102.92,5791.0,97.5586,97.5586,97.3977,97.4261,5791.0
2024-07-16 11:50:00,102.87,102.88,102.84,102.86,4564.0,97.3787,97.3882,97.3503,97.3693,4564.0
2024-07-16 11:55:00,102.88,102.99,102.85,102.97,6198.0,97.3882,97.4923,97.3598,97.4734,6198.0
2024-07-16 12:00:00,102.96,103.01,102.93,103.01,4699.0,97.4639,97.5113,97.4355,97.5113,4699.0
2024-07-16 12:05:00,103.03,103.25,103.01,103.23,14447.0,97.5302,97.7385,97.5113,97.7195,14447.0
2024-07-16 12:10:00,103.23,103.33,103.16,103.23,9254.0,97.7195,97.8142,97.6533,97.7195,9254.0
2024-07-16 12:15:00,103.23,103.37,103.2,103.33,3944.0,97.7195,97.852,97.6911,97.8142,3944.0
2024-07-16 12:20:00,103.32,103.34,103.24,103.31,5723.0,97.8047,97.8237,97.729,97.7953,5723.0
2024-07-16 12:25:00,103.31,103.35,103.26,103.35,1839.0,97.7953,97.8331,97.7479,97.8331,1839.0
2024-07-16 12:30:00,103.35,103.48,103.35,103.48,5814.0,97.8331,97.9562,97.8331,97.9562,5814.0
2024-07-16 12:35:00,103.48,103.56,103.48,103.55,6267.0,97.9562,98.0319,97.9562,98.0224,6267.0
2024-07-16 12:40:00,103.54,103.56,103.5,103.53,3922.0,98.013,98.0319,97.9751,98.0035,3922.0
2024-07-16 12:45:00,103.52,103.58,103.42,103.42,6521.0,97.994,98.0508,97.8994,97.8994,6521.0
2024-07-16 12:50:00,103.42,103.44,103.33,103.33,3540.0,97.8994,97.9183,97.8142,97.8142,3540.0
2024-07-16 12:55:00,103.36,103.49,103.35,103.41,7224.0,97.8426,97.9656,97.8331,97.8899,7224.0
2024-07-16 13:00:00,103.38,103.41,103.28,103.28,6474.0,97.8615,97.8899,97.7669,97.7669,6474.0
2024-07-16 13:05:00,103.29,103.46,103.29,103.45,14740.0,97.7763,97.9372,97.7763,97.9278,14740.0
2024-07-16 13:10:00,103.42,103.46,103.32,103.32,6378.0,97.8994,97.9372,97.8047,97.8047,6378.0
2024-07-16 13:15:00,103.3,103.3,103.13,103.15,7407.0,97.7858,97.7858,97.6249,97.6438,7407.0
2024-07-16 13:20:00,103.17,103.26,103.09,103.18,8150.0,97.6627,97.7479,97.587,97.6722,8150.0
2024-07-16 13:25:00,103.2,103.29,103.17,103.29,6088.0,97.6911,97.7763,97.6627,97.7763,6088.0
2024-07-16 13:30:00,103.27,103.32,103.27,103.29,8427.0,97.7574,97.8047,97.7574,97.7763,8427.0
2024-07-16 13:35:00,103.3,103.41,103.29,103.35,10095.0,97.7858,97.8899,97.7763,97.8331,10095.0
2024-07-16 13:40:00,103.38,103.41,103.36,103.41,5011.0,97.8615,97.8899,97.8426,97.8899,5011.0
2024-07-16 13:45:00,103.41,103.59,103.4,103.59,7813.0,97.8899,98.0603,97.8804,98.0603,7813.0
2024-07-16 13:50:00,103.58,103.65,103.55,103.58,4420.0,98.0508,98.1171,98.0224,98.0508,4420.0
2024-07-16 13:55:00,103.59,103.59,103.52,103.54,3651.0,98.0603,98.0603,97.994,98.013,3651.0
2024-07-16 14:00:00,103.52,103.77,103.51,103.77,8885.0,97.994,98.2307,97.9846,98.2307,8885.0
2024-07-16 14:05:00,103.75,103.77,103.7,103.73,4721.0,98.2118,98.2307,98.1644,98.1928,4721.0
2024-07-16 14:10:00,103.74,103.89,103.72,103.72,7740.0,98.2023,98.3443,98.1834,98.1834,7740.0
2024-07-16 14:15:00,103.72,103.75,103.68,103.7,8419.0,98.1834,98.2118,98.1455,98.1644,8419.0
2024-07-16 14:20:00,103.68,103.82,103.67,103.69,16955.0,98.1455,98.278,98.136,98.155,16955.0
2024-07-16 14:25:00,103.7,103.85,103.69,103.79,6641.0,98.1644,98.3064,98.155,98.2496,6641.0
2024-07-16 14:30:00,103.81,103.88,103.78,103.85,8124.0,98.2686,98.3348,98.2402,98.3064,8124.0
2024-07-16 14:35:00,103.86,103.86,103.76,103.78,3613.0,98.3159,98.3159,98.2212,98.2402,3613.0
2024-07-16 14:40:00,103.79,103.85,103.76,103.77,6136.0,98.2496,98.3064,98.2212,98.2307,6136.0
2024-07-16 14:45:00,103.78,103.85,103.74,103.85,7707.0,98.2402,98.3064,98.2023,98.3064,7707.0
2024-07-16 14:50:00,103.82,103.88,103.79,103.84,8641.0,98.278,98.3348,98.2496,98.297,8641.0
2024-07-16 14:55:00,103.84,103.88,103.78,103.83,10530.0,98.297,98.3348,98.2402,98.2875,10530.0
2024-07-16 15:00:00,103.85,103.89,103.77,103.84,20583.0,98.3064,98.3443,98.2307,98.297,20583.0
2024-07-16 15:05:00,103.84,103.86,103.78,103.78,7779.0,98.297,98.3159,98.2402,98.2402,7779.0
2024-07-16 15:10:00,103.8,103.86,103.79,103.84,8515.0,98.2591,98.3159,98.2496,98.297,8515.0
2024-07-16 15:15:00,103.84,103.84,103.73,103.73,10968.0,98.297,98.297,98.1928,98.1928,10968.0
2024-07-16 15:20:00,103.73,103.77,103.7,103.74,13303.0,98.1928,98.2307,98.1644,98.2023,13303.0
2024-07-16 15:25:00,103.75,103.86,103.74,103.77,14605.0,98.2118,98.3159,98.2023,98.2307,14605.0
2024-07-16 15:30:00,103.76,103.84,103.74,103.76,12598.0,98.2212,98.297,98.2023,98.2212,12598.0
2024-07-16 15:35:00,103.78,103.79,103.68,103.68,11167.0,98.2402,98.2496,98.1455,98.1455,11167.0
2024-07-16 15:40:00,103.67,103.73,103.57,103.65,16489.0,98.136,98.1928,98.0414,98.1171,16489.0
2024-07-16 15:45:00,103.64,103.73,103.62,103.7,21680.0,98.1076,98.1928,98.0887,98.1644,21680.0
2024-07-16 15:50:00,103.73,103.77,103.58,103.67,32105.0,98.1928,98.2307,98.0508,98.136,32105.0
2024-07-16 15:55:00,103.64,103.93,103.64,103.89,102129.0,98.1076,98.3822,98.1076,98.3443,102129.0
2024-07-17 09:30:00,104.09,104.55,103.93,104.46,17688.0,98.5336,98.9691,98.3822,98.8839,17688.0
2024-07-17 09:35:00,104.46,104.48,104.12,104.2,5279.0,98.8839,98.9028,98.562,98.6377,5279.0
2024-07-17 09:40:00,104.34,104.4,104.2,104.34,4896.0,98.7703,98.8271,98.6377,98.7703,4896.0
2024-07-17 09:45:00,104.43,104.88,104.41,104.52,13018.0,98.8555,99.2814,98.8365,98.9407,13018.0
2024-07-17 09:50:00,104.68,104.89,104.59,104.84,11686.0,99.0921,99.2909,99.0069,99.2436,11686.0
2024-07-17 09:55:00,104.78,104.94,104.72,104.89,6420.0,99.1868,99.3382,99.13,99.2909,6420.0
2024-07-17 10:00:00,104.82,104.99,104.71,104.86,11788.0,99.2246,99.3856,99.1205,99.2625,11788.0
2024-07-17 10:05:00,104.88,104.92,104.7,104.77,9258.0,99.2814,99.3193,99.1111,99.1773,9258.0
2024-07-17 10:10:00,104.81,105.29,104.76,105.29,29422.0,99.2152,99.6696,99.1679,99.6696,29422.0
2024-07-17 10:15:00,105.26,105.35,105.05,105.13,14197.0,99.6412,99.7264,99.4424,99.5181,14197.0
2024-07-17 10:20:00,105.14,105.18,104.95,104.95,5504.0,99.5276,99.5654,99.3477,99.3477,5504.0
2024-07-17 10:25:00,104.88,105.05,104.86,104.9,8331.0,99.2814,99.4424,99.2625,99.3004,8331.0
2024-07-17 10:30:00,104.87,104.96,104.84,104.87,5502.0,99.272,99.3572,99.2436,99.272,5502.0
2024-07-17 10:35:00,104.85,105.07,104.85,104.95,9996.0,99.253,99.4613,99.253,99.3477,9996.0
2024-07-17 10:40:00,104.98,104.98,104.78,104.83,8156.0,99.3761,99.3761,99.1868,99.2341,8156.0
2024-07-17 10:45:00,104.79,104.88,104.52,104.6,8644.0,99.1962,99.2814,98.9407,99.0164,8644.0
2024-07-17 10:50:00,104.63,104.9,104.62,104.84,4446.0,99.0448,99.3004,99.0353,99.2436,4446.0
2024-07-17 10:55:00,104.81,104.96,104.69,104.69,12746.0,99.2152,99.3572,99.1016,99.1016,12746.0
2024-07-17 11:00:00,104.66,104.67,104.46,104.46,4032.0,99.0732,99.0827,98.8839,98.8839,4032.0
2024-07-17 11:05:00,104.47,104.67,104.42,104.63,24571.0,98.8933,99.0827,98.846,99.0448,24571.0
2024-07-17 11:10:00,104.65,104.65,104.5,104.6,4804.0,99.0637,99.0637,98.9217,99.0164,4804.0
2024-07-17 11:15:00,104.66,104.75,104.56,104.67,8362.0,99.0732,99.1584,98.9785,99.0827,8362.0
2024-07-17 11:20:00,104.68,104.68,104.49,104.49,5255.0,99.0921,99.0921,98.9123,98.9123,5255.0
2024-07-17 11:25:00,104.49,104.73,104.46,104.64,4106.0,98.9123,99.1395,98.8839,99.0543,4106.0
2024-07-17 11:30:00,104.67,104.78,104.63,104.64,7454.0,99.0827,99.1868,99.0448,99.0543,7454.0
2024-07-17 11:35:00,104.65,104.97,104.65,104.97,11409.0,99.0637,99.3666,99.0637,99.3666,11409.0
2024-07-17 11:40:00,104.93,105.01,104.87,104.94,8695.0,99.3288,99.4045,99.272,99.3382,8695.0
2024-07-17 11:45:00,104.94,105.11,104.93,105.06,8140.0,99.3382,99.4992,99.3288,99.4518,8140.0
2024-07-17 11:50:00,105.08,105.08,104.97,104.98,4538.0,99.4708,99.4708,99.3666,99.3761,4538.0
2024-07-17 11:55:00,104.97,105.05,104.91,104.99,17481.0,99.3666,99.4424,99.3098,99.3856,17481.0
2024-07-17 12:00:00,104.94,105.02,104.84,104.87,7451.0,99.3382,99.414,99.2436,99.272,7451.0
2024-07-17 12:05:00,104.88,104.93,104.81,104.82,16763.0,99.2814,99.3288,99.2152,99.2246,16763.0
2024-07-17 12:10:00,104.83,104.95,104.77,104.9,18807.0,99.2341,99.3477,99.1773,99.3004,18807.0
2024-07-17 12:15:00,104.89,104.96,104.8,104.81,20947.0,99.2909,99.3572,99.2057,99.2152,20947.0
2024-07-17 12:20:00,104.83,104.9,104.79,104.82,12065.0,99.2341,99.3004,99.1962,99.2246,12065.0
2024-07-17 12:25:00,104.8,104.91,104.75,104.86,13416.0,99.2057,99.3098,99.1584,99.2625,13416.0
2024-07-17 12:30:00,104.86,104.9,104.75,104.84,15700.0,99.2625,99.3004,99.1584,99.2436,15700.0
2024-07-17 12:35:00,104.84,105.09,104.84,105.01,8499.0,99.2436,99.4802,99.2436,99.4045,8499.0
2024-07-17 12:40:00,105.02,105.04,104.85,104.92,5953.0,99.414,99.4329,99.253,99.3193,5953.0
2024-07-17 12:45:00,104.89,104.95,104.8,104.95,8611.0,99.2909,99.3477,99.2057,99.3477,8611.0
2024-07-17 12:50:00,104.92,104.96,104.78,104.82,22537.0,99.3193,99.3572,99.1868,99.2246,22537.0
2024-07-17 12:55:00,104.8,104.95,104.79,104.85,19552.0,99.2057,99.3477,99.1962,99.253,19552.0
2024-07-17 13:00:00,104.83,104.85,104.71,104.8,23407.0,99.2341,99.253,99.1205,99.2057,23407.0
2024-07-17 13:05:00,104.79,104.8,104.68,104.79,11656.0,99.1962,99.2057,99.0921,99.1962,11656.0
2024-07-17 13:10:00,104.76,104.77,104.69,104.77,5923.0,99.1679,99.1773,99.1016,99.1773,5923.0
2024-07-17 13:15:00,104.79,104.82,104.73,104.75,11000.0,99.1962,99.2246,99.1395,99.1584,11000.0
2024-07-17 13:20:00,104.75,104.8,104.63,104.8,12291.0,99.1584,99.2057,99.0448,99.2057,12291.0
2024-07-17 13:25:00,104.8,104.9,104.73,104.77,14709.0,99.2057,99.3004,99.1395,99.1773,14709.0
2024-07-17 13:30:00,104.76,104.92,104.74,104.74,15046.0,99.1679,99.3193,99.1489,99.1489,15046.0
2024-07-17 13:35:00,104.72,104.78,104.68,104.78,6074.0,99.13,99.1868,99.0921,99.1868,6074.0
2024-07-17 13:40:00,104.78,104.99,104.77,104.89,10182.0,99.1868,99.3856,99.1773,99.2909,10182.0
2024-07-17 13:45:00,104.92,104.99,104.87,104.9,5657.0,99.3193,99.3856,99.272,99.3004,5657.0
2024-07-17 13:50:00,104.93,105.06,104.89,105.0,14725.0,99.3288,99.4518,99.2909,99.395,14725.0
2024-07-17 13:55:00,104.95,105.01,104.91,104.99,6921.0,99.3477,99.4045,99.3098,99.3856,6921.0
2024-07-17 14:00:00,105.0,105.06,104.99,104.99,11910.0,99.395,99.4518,99.3856,99.3856,11910.0
2024-07-17 14:05:00,104.97,105.16,104.97,105.08,7780.0,99.3666,99.5465,99.3666,99.4708,7780.0
2024-07-17 14:10:00,105.12,105.15,105.02,105.15,5164.0,99.5086,99.537,99.414,99.537,5164.0
2024-07-17 14:15:00,105.13,105.27,105.13,105.27,7671.0,99.5181,99.6506,99.5181,99.6506,7671.0
2024-07-17 14:20:00,105.28,105.3,105.19,105.3,9875.0,99.6601,99.679,99.5749,99.679,9875.0
2024-07-17 14:25:00,105.3,105.31,105.2,105.27,11379.0,99.679,99.6885,99.5844,99.6506,11379.0
2024-07-17 14:30:00,105.28,105.35,105.25,105.35,12325.0,99.6601,99.7264,99.6317,99.7264,12325.0
2024-07-17 14:35:00,105.32,105.33,105.18,105.19,6769.0,99.698,99.7074,99.5654,99.5749,6769.0
2024-07-17 14:40:00,105.16,105.36,105.16,105.32,10316.0,99.5465,99.7358,99.5465,99.698,10316.0
2024-07-17 14:45:00,105.32,105.49,105.3,105.36,29790.0,99.698,99.8589,99.679,99.7358,29790.0
2024-07-17 14:50:00,105.35,105.38,105.21,105.29,7253.0,99.7264,99.7548,99.5938,99.6696,7253.0
2024-07-17 14:55:00,105.26,105.29,105.2,105.23,6228.0,99.6412,99.6696,99.5844,99.6128,6228.0
2024-07-17 15:00:00,105.22,105.3,105.15,105.18,7689.0,99.6033,99.679,99.537,99.5654,7689.0
2024-07-17 15:05:00,105.14,105.41,105.14,105.41,13863.0,99.5276,99.7832,99.5276,99.7832,13863.0
2024-07-17 15:10:00,105.41,105.47,105.36,105.45,7946.0,99.7832,99.8399,99.7358,99.821,7946.0
2024-07-17 15:15:00,105.43,105.46,105.35,105.38,11926.0,99.8021,99.8305,99.7264,99.7548,11926.0
2024-07-17 15:20:00,105.4,105.48,105.34,105.41,11957.0,99.7737,99.8494,99.7169,99.7832,11957.0
2024-07-17 15:25:00,105.41,105.46,105.37,105.46,10121.0,99.7832,99.8305,99.7453,99.8305,10121.0
2024-07-17 15:30:00,105.47,105.6,105.44,105.56,19783.0,99.8399,99.963,99.8116,99.9251,19783.0
2024-07-17 15:35:00,105.56,105.64,105.5,105.52,19497.0,99.9251,100.0009,99.8683,99.8873,19497.0
2024-07-17 15:40:00,105.52,105.62,105.48,105.51,29931.0,99.8873,99.9819,99.8494,99.8778,29931.0
2024-07-17 15:45:00,105.51,105.55,105.48,105.52,31996.0,99.8778,99.9157,99.8494,99.8873,31996.0
2024-07-17 15:50:00,105.51,105.66,105.4,105.4,63354.0,99.8778,100.0198,99.7737,99.7737,63354.0
2024-07-17 15:55:00,105.36,105.66,105.36,105.65,132506.0,99.7358,100.0198,99.7358,100.0103,132506.0
2024-07-18 09:30:00,105.0,105.0,104.08,104.29,37621.0,99.395,99.395,98.5241,98.7229,37621.0
2024-07-18 09:35:00,104.27,104.46,103.89,104.09,23066.0,98.704,98.8839,98.3443,98.5336,23066.0
2024-07-18 09:40:00,104.16,105.36,103.9,105.22,58568.0,98.5999,99.7358,98.3538,99.6033,58568.0
2024-07-18 09:45:00,105.16,105.5,104.73,104.91,27446.0,99.5465,99.8683,99.1395,99.3098,27446.0
2024-07-18 09:50:00,104.82,105.63,104.65,105.51,33819.0,99.2246,99.9914,99.0637,99.8778,33819.0
2024-07-18 09:55:00,105.57,105.9,105.17,105.9,19936.0,99.9346,100.247,99.556,100.247,19936.0
2024-07-18 10:00:00,105.81,106.33,105.75,106.22,15688.0,100.1618,100.654,100.105,100.5499,15688.0
2024-07-18 10:05:00,106.26,106.44,105.97,106.17,27563.0,100.5878,100.7582,100.3133,100.5026,27563.0
2024-07-18 10:10:00,106.13,106.13,105.83,105.92,23326.0,100.4647,100.4647,100.1807,100.2659,23326.0
2024-07-18 10:15:00,105.92,105.98,105.69,105.94,35140.0,100.2659,100.3227,100.0482,100.2849,35140.0
2024-07-18 10:20:00,105.94,106.32,105.94,106.13,37009.0,100.2849,100.6446,100.2849,100.4647,37009.0
2024-07-18 10:25:00,106.19,106.32,106.01,106.22,24786.0,100.5215,100.6446,100.3511,100.5499,24786.0
2024-07-18 10:30:00,106.27,106.64,106.27,106.37,22950.0,100.5972,100.9475,100.5972,100.6919,22950.0
2024-07-18 10:35:00,106.33,106.46,106.2,106.34,26793.0,100.654,100.7771,100.531,100.6635,26793.0
2024-07-18 10:40:00,106.35,106.45,106.16,106.28,13496.0,100.673,100.7676,100.4931,100.6067,13496.0
2024-07-18 10:45:00,106.32,106.53,106.02,106.06,12061.0,100.6446,100.8434,100.3606,100.3985,12061.0
2024-07-18 10:50:00,106.05,106.43,106.01,106.43,13199.0,100.389,100.7487,100.3511,100.7487,13199.0
2024-07-18 10:55:00,106.46,106.59,106.29,106.48,13333.0,100.7771,100.9002,100.6162,100.796,13333.0
2024-07-18 11:00:00,106.44,106.8,106.44,106.76,10554.0,100.7582,101.099,100.7582,101.0611,10554.0
2024-07-18 11:05:00,106.7,107.1,106.59,106.98,23074.0,101.0043,101.3829,100.9002,101.2693,23074.0
2024-07-18 11:10:00,107.0,107.37,106.98,107.37,23655.0,101.2883,101.6385,101.2693,101.6385,23655.0
2024-07-18 11:15:00,107.34,107.45,107.07,107.21,43355.0,101.6101,101.7143,101.3545,101.4871,43355.0
2024-07-18 11:20:00,107.19,107.42,106.93,106.94,25749.0,101.4681,101.6859,101.222,101.2315,25749.0
2024-07-18 11:25:00,106.94,107.08,106.79,106.96,16762.0,101.2315,101.364,101.0895,101.2504,16762.0
2024-07-18 11:30:00,106.96,107.11,106.87,107.06,17574.0,101.2504,101.3924,101.1652,101.3451,17574.0
2024-07-18 11:35:00,107.05,107.05,106.79,106.95,13014.0,101.3356,101.3356,101.0895,101.2409,13014.0
2024-07-18 11:40:00,106.94,107.08,106.83,106.91,10493.0,101.2315,101.364,101.1274,101.2031,10493.0
2024-07-18 11:45:00,106.89,107.09,106.86,106.86,8242.0,101.1841,101.3735,101.1558,101.1558,8242.0
2024-07-18 11:50:00,106.92,106.92,106.4,106.45,11254.0,101.2125,101.2125,100.7203,100.7676,11254.0
2024-07-18 11:55:00,106.47,106.5,106.26,106.45,16351.0,100.7866,100.815,100.5878,100.7676,16351.0
2024-07-18 12:00:00,106.46,106.54,106.36,106.36,14494.0,100.7771,100.8528,100.6824,100.6824,14494.0
2024-07-18 12:05:00,106.2,106.42,106.12,106.34,9021.0,100.531,100.7392,100.4553,100.6635,9021.0
2024-07-18 12:10:00,106.27,106.29,106.15,106.26,15159.0,100.5972,100.6162,100.4837,100.5878,15159.0
2024-07-18 12:15:00,106.28,106.41,106.24,106.4,13883.0,100.6067,100.7298,100.5688,100.7203,13883.0
2024-07-18 12:20:00,106.4,106.45,106.28,106.4,13515.0,100.7203,100.7676,100.6067,100.7203,13515.0
2024-07-18 12:25:00,106.39,106.72,106.38,106.72,9784.0,100.7108,101.0232,100.7014,101.0232,9784.0
2024-07-18 12:30:00,106.72,106.72,106.54,106.6,15148.0,101.0232,101.0232,100.8528,100.9096,15148.0
2024-07-18 12:35:00,106.59,106.67,106.38,106.41,11013.0,100.9002,100.9759,100.7014,100.7298,11013.0
2024-07-18 12:40:00,106.41,106.47,106.34,106.42,7096.0,100.7298,100.7866,100.6635,100.7392,7096.0
2024-07-18 12:45:00,106.44,106.64,106.35,106.59,9541.0,100.7582,100.9475,100.673,100.9002,9541.0
2024-07-18 12:50:00,106.58,106.58,106.43,106.47,9041.0,100.8907,100.8907,100.7487,100.7866,9041.0
2024-07-18 12:55:00,106.44,106.55,106.37,106.37,12383.0,100.7582,100.8623,100.6919,100.6919,12383.0
2024-07-18 13:00:00,106.34,106.42,106.0,106.02,20447.0,100.6635,100.7392,100.3417,100.3606,20447.0
2024-07-18 13:05:00,106.04,106.11,105.84,106.1,44394.0,100.3795,100.4458,100.1902,100.4363,44394.0
2024-07-18 13:10:00,106.12,106.12,106.02,106.11,17139.0,100.4553,100.4553,100.3606,100.4458,17139.0
2024-07-18 13:15:00,106.11,106.22,105.97,106.19,13108.0,100.4458,100.5499,100.3133,100.5215,13108.0
2024-07-18 13:20:00,106.23,106.3,106.12,106.16,10086.0,100.5594,100.6256,100.4553,100.4931,10086.0
2024-07-18 13:25:00,106.16,106.25,106.06,106.17,5571.0,100.4931,100.5783,100.3985,100.5026,5571.0
2024-07-18 13:30:00,106.16,106.22,106.08,106.1,10391.0,100.4931,100.5499,100.4174,100.4363,10391.0
2024-07-18 13:35:00,106.1,106.16,105.93,106.08,13028.0,100.4363,100.4931,100.2754,100.4174,13028.0
2024-07-18 13:40:00,106.07,106.23,106.05,106.23,18136.0,100.4079,100.5594,100.389,100.5594,18136.0
2024-07-18 13:45:00,106.18,106.25,106.12,106.2,5768.0,100.512,100.5783,100.4553,100.531,5768.0
2024-07-18 13:50:00,106.22,106.33,106.09,106.33,11167.0,100.5499,100.654,100.4269,100.654,11167.0
2024-07-18 13:55:00,106.35,106.35,106.15,106.24,41946.0,100.673,100.673,100.4837,100.5688,41946.0
2024-07-18 14:00:00,106.23,106.24,106.04,106.1,7880.0,100.5594,100.5688,100.3795,100.4363,7880.0
2024-07-18 14:05:00,106.1,106.14,105.7,105.7,10041.0,100.4363,100.4742,100.0577,100.0577,10041.0
2024-07-18 14:10:00,105.7,105.76,105.47,105.51,12368.0,100.0577,100.1145,99.8399,99.8778,12368.0
2024-07-18 14:15:00,105.49,105.51,105.27,105.4,28253.0,99.8589,99.8778,99.6506,99.7737,28253.0
2024-07-18 14:20:00,105.38,105.53,105.32,105.45,15662.0,99.7548,99.8967,99.698,99.821,15662.0
2024-07-18 14:25:00,105.43,105.54,105.37,105.4,15787.0,99.8021,99.9062,99.7453,99.7737,15787.0
2024-07-18 14:30:00,105.4,105.46,105.36,105.38,13422.0,99.7737,99.8305,99.7358,99.7548,13422.0
2024-07-18 14:35:00,105.39,105.44,105.19,105.37,20841.0,99.7642,99.8116,99.5749,99.7453,20841.0
2024-07-18 14:40:00,105.35,105.37,105.16,105.26,13575.0,99.7264,99.7453,99.5465,99.6412,13575.0
2024-07-18 14:45:00,105.26,105.31,105.02,105.05,13404.0,99.6412,99.6885,99.414,99.4424,13404.0
2024-07-18 14:50:00,105.04,105.14,104.95,105.05,11012.0,99.4329,99.5276,99.3477,99.4424,11012.0
2024-07-18 14:55:00,105.06,105.36,105.05,105.3,16595.0,99.4518,99.7358,99.4424,99.679,16595.0
2024-07-18 15:00:00,105.3,105.37,105.25,105.34,10174.0,99.679,99.7453,99.6317,99.7169,10174.0
2024-07-18 15:05:00,105.34,105.54,105.29,105.29,9633.0,99.7169,99.9062,99.6696,99.6696,9633.0
2024-07-18 15:10:00,105.33,105.42,105.17,105.33,17498.0,99.7074,99.7926,99.556,99.7074,17498.0
2024-07-18 15:15:00,105.31,105.33,105.14,105.17,12660.0,99.6885,99.7074,99.5276,99.556,12660.0
2024-07-18 15:20:00,105.16,105.18,105.03,105.09,14235.0,99.5465,99.5654,99.4234,99.4802,14235.0
2024-07-18 15:25:00,105.11,105.33,105.1,105.13,16331.0,99.4992,99.7074,99.4897,99.5181,16331.0
2024-07-18 15:30:00,105.12,105.32,105.09,105.32,17970.0,99.5086,99.698,99.4802,99.698,17970.0
2024-07-18 15:35:00,105.31,105.32,105.12,105.13,14136.0,99.6885,99.698,99.5086,99.5181,14136.0
2024-07-18 15:40:00,105.12,105.22,104.99,104.99,14651.0,99.5086,99.6033,99.3856,99.3856,14651.0
2024-07-18 15:45:00,105.02,105.14,104.99,105.1,28157.0,99.414,99.5276,99.3856,99.4897,28157.0
2024-07-18 15:50:00,105.1,105.33,104.96,104.97,46883.0,99.4897,99.7074,99.3572,99.3666,46883.0
2024-07-18 15:55:00,104.96,105.14,104.93,104.97,122467.0,99.3572,99.5276,99.3288,99.3666,122467.0
2024-07-19 09:30:00,105.53,105.53,104.52,104.64,121071.0,99.8967,99.8967,98.9407,99.0543,121071.0
2024-07-19 09:35:00,104.6,104.67,104.14,104.58,21062.0,99.0164,99.0827,98.5809,98.9975,21062.0
2024-07-19 09:40:00,104.54,104.73,104.3,104.61,8926.0,98.9596,99.1395,98.7324,99.0259,8926.0
2024-07-19 09:45:00,104.58,104.9,104.49,104.49,11278.0,98.9975,99.3004,98.9123,98.9123,11278.0
2024-07-19 09:50:00,104.46,104.46,104.14,104.29,10952.0,98.8839,98.8839,98.5809,98.7229,10952.0
2024-07-19 09:55:00,104.29,104.6,104.18,104.6,15564.0,98.7229,99.0164,98.6188,99.0164,15564.0
2024-07-19 10:00:00,104.56,104.81,104.47,104.77,15414.0,98.9785,99.2152,98.8933,99.1773,15414.0
2024-07-19 10:05:00,104.73,104.84,104.58,104.72,15400.0,99.1395,99.2436,98.9975,99.13,15400.0
2024-07-19 10:10:00,104.73,104.8,104.56,104.67,8597.0,99.1395,99.2057,98.9785,99.0827,8597.0
2024-07-19 10:15:00,104.67,104.68,104.4,104.63,12053.0,99.0827,99.0921,98.8271,99.0448,12053.0
2024-07-19 10:20:00,104.64,104.69,104.53,104.69,11615.0,99.0543,99.1016,98.9501,99.1016,11615.0
2024-07-19 10:25:00,104.65,104.8,104.55,104.8,11852.0,99.0637,99.2057,98.9691,99.2057,11852.0
2024-07-19 10:30:00,104.82,104.97,104.68,104.94,11785.0,99.2246,99.3666,99.0921,99.3382,11785.0
2024-07-19 10:35:00,104.89,104.97,104.86,104.92,9970.0,99.2909,99.3666,99.2625,99.3193,9970.0
2024-07-19 10:40:00,104.94,104.94,104.36,104.36,10014.0,99.3382,99.3382,98.7892,98.7892,10014.0
2024-07-19 10:45:00,104.32,104.32,104.02,104.02,4187.0,98.7513,98.7513,98.4674,98.4674,4187.0
2024-07-19 10:50:00,104.1,104.39,104.1,104.24,8588.0,98.5431,98.8176,98.5431,98.6756,8588.0
2024-07-19 10:55:00,104.17,104.17,103.86,103.87,3419.0,98.6093,98.6093,98.3159,98.3254,3419.0
2024-07-19 11:00:00,103.8,104.06,103.8,103.89,7313.0,98.2591,98.5052,98.2591,98.3443,7313.0
2024-07-19 11:05:00,103.89,104.07,103.72,104.07,7472.0,98.3443,98.5147,98.1834,98.5147,7472.0
2024-07-19 11:10:00,104.12,104.16,103.89,103.89,3480.0,98.562,98.5999,98.3443,98.3443,3480.0
2024-07-19 11:15:00,103.93,104.22,103.88,104.14,6919.0,98.3822,98.6567,98.3348,98.5809,6919.0
2024-07-19 11:20:00,104.15,104.24,104.12,104.12,6551.0,98.5904,98.6756,98.562,98.562,6551.0
2024-07-19 11:25:00,104.12,104.15,104.02,104.02,7386.0,98.562,98.5904,98.4674,98.4674,7386.0
2024-07-19 11:30:00,104.09,104.23,104.05,104.23,8157.0,98.5336,98.6661,98.4958,98.6661,8157.0
2024-07-19 11:35:00,104.25,104.37,104.22,104.36,8190.0,98.6851,98.7987,98.6567,98.7892,8190.0
2024-07-19 11:40:00,104.36,104.36,104.13,104.13,7915.0,98.7892,98.7892,98.5715,98.5715,7915.0
2024-07-19 11:45:00,104.15,104.29,104.08,104.19,11625.0,98.5904,98.7229,98.5241,98.6283,11625.0
2024-07-19 11:50:00,104.21,104.29,104.14,104.14,8848.0,98.6472,98.7229,98.5809,98.5809,8848.0
2024-07-19 11:55:00,104.17,104.19,104.07,104.17,17197.0,98.6093,98.6283,98.5147,98.6093,17197.0
2024-07-19 12:00:00,104.2,104.33,104.14,104.33,7812.0,98.6377,98.7608,98.5809,98.7608,7812.0
2024-07-19 12:05:00,104.34,104.51,104.32,104.46,20042.0,98.7703,98.9312,98.7513,98.8839,20042.0
2024-07-19 12:10:00,104.5,104.57,104.31,104.46,23815.0,98.9217,98.988,98.7419,98.8839,23815.0
2024-07-19 12:15:00,104.49,104.7,104.49,104.68,11127.0,98.9123,99.1111,98.9123,99.0921,11127.0
2024-07-19 12:20:00,104.73,104.73,104.61,104.65,16788.0,99.1395,99.1395,99.0259,99.0637,16788.0
2024-07-19 12:25:00,104.66,104.85,104.66,104.82,59295.0,99.0732,99.253,99.0732,99.2246,59295.0
2024-07-19 12:30:00,104.81,104.81,104.69,104.75,5112.0,99.2152,99.2152,99.1016,99.1584,5112.0
2024-07-19 12:35:00,104.75,104.86,104.65,104.83,40050.0,99.1584,99.2625,99.0637,99.2341,40050.0
2024-07-19 12:40:00,104.79,104.82,104.65,104.75,89214.0,99.1962,99.2246,99.0637,99.1584,89214.0
2024-07-19 12:45:00,104.73,104.73,104.62,104.63,4778.0,99.1395,99.1395,99.0353,99.0448,4778.0
2024-07-19 12:50:00,104.6,104.84,104.57,104.84,9833.0,99.0164,99.2436,98.988,99.2436,9833.0
2024-07-19 12:55:00,104.81,104.88,104.81,104.85,9963.0,99.2152,99.2814,99.2152,99.253,9963.0
2024-07-19 13:00:00,104.86,104.96,104.84,104.91,11083.0,99.2625,99.3572,99.2436,99.3098,11083.0
2024-07-19 13:05:00,104.9,104.94,104.8,104.9,21290.0,99.3004,99.3382,99.2057,99.3004,21290.0
2024-07-19 13:10:00,104.92,104.96,104.62,104.74,34975.0,99.3193,99.3572,99.0353,99.1489,34975.0
2024-07-19 13:15:00,104.76,104.81,104.69,104.69,4178.0,99.1679,99.2152,99.1016,99.1016,4178.0
2024-07-19 13:20:00,104.66,104.89,104.66,104.89,8470.0,99.0732,99.2909,99.0732,99.2909,8470.0
2024-07-19 13:25:00,104.9,105.05,104.9,105.03,14256.0,99.3004,99.4424,99.3004,99.4234,14256.0
2024-07-19 13:30:00,105.04,105.04,104.99,105.0,12536.0,99.4329,99.4329,99.3856,99.395,12536.0
2024-07-19 13:35:00,105.01,105.06,104.99,105.04,16377.0,99.4045,99.4518,99.3856,99.4329,16377.0
2024-07-19 13:40:00,105.03,105.05,104.87,104.88,41288.0,99.4234,99.4424,99.272,99.2814,41288.0
2024-07-19 13:45:00,104.89,105.03,104.86,105.02,10566.0,99.2909,99.4234,99.2625,99.414,10566.0
2024-07-19 13:50:00,105.04,105.22,105.03,105.22,5081.0,99.4329,99.6033,99.4234,99.6033,5081.0
2024-07-19 13:55:00,105.22,105.41,105.21,105.4,9913.0,99.6033,99.7832,99.5938,99.7737,9913.0
2024-07-19 14:00:00,105.4,105.52,105.28,105.34,43526.0,99.7737,99.8873,99.6601,99.7169,43526.0
2024-07-19 14:05:00,105.36,105.39,105.14,105.14,4721.0,99.7358,99.7642,99.5276,99.5276,4721.0
2024-07-19 14:10:00,105.14,105.35,105.13,105.33,17032.0,99.5276,99.7264,99.5181,99.7074,17032.0
2024-07-19 14:15:00,105.33,105.61,105.32,105.59,39552.0,99.7074,99.9725,99.698,99.9535,39552.0
2024-07-19 14:20:00,105.59,105.63,105.36,105.37,120184.0,99.9535,99.9914,99.7358,99.7453,120184.0
2024-07-19 14:25:00,105.34,105.44,105.19,105.21,134771.0,99.7169,99.8116,99.5749,99.5938,134771.0
2024-07-19 14:30:00,105.2,105.26,105.1,105.26,10716.0,99.5844,99.6412,99.4897,99.6412,10716.0
2024-07-19 14:35:00,105.27,105.39,105.23,105.34,56247.0,99.6506,99.7642,99.6128,99.7169,56247.0
2024-07-19 14:40:00,105.39,105.39,105.1,105.25,24027.0,99.7642,99.7642,99.4897,99.6317,24027.0
2024-07-19 14:45:00,105.27,105.3,105.22,105.3,19445.0,99.6506,99.679,99.6033,99.679,19445.0
2024-07-19 14:50:00,105.3,105.65,105.3,105.65,11209.0,99.679,100.0103,99.679,100.0103,11209.0
2024-07-19 14:55:00,105.67,105.69,105.52,105.52,7534.0,100.0293,100.0482,99.8873,99.8873,7534.0
2024-07-19 15:00:00,105.53,105.81,105.53,105.79,22070.0,99.8967,100.1618,99.8967,100.1429,22070.0
2024-07-19 15:05:00,105.78,105.78,105.62,105.66,87087.0,100.1334,100.1334,99.9819,100.0198,87087.0
2024-07-19 15:10:00,105.67,105.82,105.64,105.79,14347.0,100.0293,100.1713,100.0009,100.1429,14347.0
2024-07-19 15:15:00,105.76,105.85,105.74,105.78,39841.0,100.1145,100.1997,100.0955,100.1334,39841.0
2024-07-19 15:20:00,105.78,105.86,105.71,105.84,29132.0,100.1334,100.2091,100.0671,100.1902,29132.0
2024-07-19 15:25:00,105.82,105.84,105.72,105.72,32219.0,100.1713,100.1902,100.0766,100.0766,32219.0
2024-07-19 15:30:00,105.72,105.84,105.68,105.68,69111.0,100.0766,100.1902,100.0387,100.0387,69111.0
2024-07-19 15:35:00,105.66,105.73,105.53,105.65,99833.0,100.0198,100.0861,99.8967,100.0103,99833.0
2024-07-19 15:40:00,105.64,105.72,105.52,105.67,37628.0,100.0009,100.0766,99.8873,100.0293,37628.0
2024-07-19 15:45:00,105.67,105.7,105.52,105.54,271576.0,100.0293,100.0577,99.8873,99.9062,271576.0
2024-07-19 15:50:00,105.51,105.63,105.3,105.33,56784.0,99.8778,99.9914,99.679,99.7074,56784.0
2024-07-19 15:55:00,105.33,105.34,105.06,105.08,233522.0,99.7074,99.7169,99.4518,99.4708,233522.0
2024-07-22 09:30:00,105.09,105.37,104.79,104.92,23754.0,99.4802,99.7453,99.1962,99.3193,23754.0
2024-07-22 09:35:00,104.92,105.34,104.92,105.29,5688.0,99.3193,99.7169,99.3193,99.6696,5688.0
2024-07-22 09:40:00,105.33,105.42,104.89,105.16,15684.0,99.7074,99.7926,99.2909,99.5465,15684.0
2024-07-22 09:45:00,105.17,105.23,104.85,105.14,6970.0,99.556,99.6128,99.253,99.5276,6970.0
2024-07-22 09:50:00,105.05,105.37,105.05,105.24,8046.0,99.4424,99.7453,99.4424,99.6222,8046.0
2024-07-22 09:55:00,105.18,105.23,104.99,105.06,10886.0,99.5654,99.6128,99.3856,99.4518,10886.0
2024-07-22 10:00:00,105.05,105.16,104.85,104.95,7047.0,99.4424,99.5465,99.253,99.3477,7047.0
2024-07-22 10:05:00,104.96,105.12,104.82,105.12,5720.0,99.3572,99.5086,99.2246,99.5086,5720.0
2024-07-22 10:10:00,105.16,105.23,105.02,105.09,13534.0,99.5465,99.6128,99.414,99.4802,13534.0
2024-07-22 10:15:00,105.03,105.12,104.94,105.04,4306.0,99.4234,99.5086,99.3382,99.4329,4306.0
2024-07-22 10:20:00,105.08,105.29,105.03,105.24,6232.0,99.4708,99.6696,99.4234,99.6222,6232.0
2024-07-22 10:25:00,105.21,105.38,105.13,105.27,18911.0,99.5938,99.7548,99.5181,99.6506,18911.0
2024-07-22 10:30:00,105.2,105.23,105.1,105.15,9063.0,99.5844,99.6128,99.4897,99.537,9063.0
2024-07-22 10:35:00,105.15,105.28,105.14,105.2,10254.0,99.537,99.6601,99.5276,99.5844,10254.0
2024-07-22 10:40:00,105.19,105.26,105.08,105.23,5922.0,99.5749,99.6412,99.4708,99.6128,5922.0
2024-07-22 10:45:00,105.24,105.31,105.11,105.3,8696.0,99.6222,99.6885,99.4992,99.679,8696.0
2024-07-22 10:50:00,105.3,105.35,105.23,105.3,5041.0,99.679,99.7264,99.6128,99.679,5041.0
2024-07-22 10:55:00,105.34,105.5,105.3,105.43,5942.0,99.7169,99.8683,99.679,99.8021,5942.0
2024-07-22 11:00:00,105.42,105.5,105.34,105.38,9680.0,99.7926,99.8683,99.7169,99.7548,9680.0
2024-07-22 11:05:00,105.39,105.43,105.32,105.4,4023.0,99.7642,99.8021,99.698,99.7737,4023.0
2024-07-22 11:10:00,105.41,105.44,105.32,105.36,2195.0,99.7832,99.8116,99.698,99.7358,2195.0
2024-07-22 11:15:00,105.36,105.46,105.36,105.39,1830.0,99.7358,99.8305,99.7358,99.7642,1830.0
2024-07-22 11:20:00,105.42,105.42,105.16,105.22,7946.0,99.7926,99.7926,99.5465,99.6033,7946.0
2024-07-22 11:25:00,105.21,105.27,105.17,105.17,4075.0,99.5938,99.6506,99.556,99.556,4075.0
2024-07-22 11:30:00,105.19,105.31,105.15,105.27,3735.0,99.5749,99.6885,99.537,99.6506,3735.0
2024-07-22 11:35:00,105.25,105.25,105.11,105.11,7150.0,99.6317,99.6317,99.4992,99.4992,7150.0
2024-07-22 11:40:00,105.04,105.04,104.91,104.92,5016.0,99.4329,99.4329,99.3098,99.3193,5016.0
2024-07-22 11:45:00,104.99,104.99,104.78,104.79,5042.0,99.3856,99.3856,99.1868,99.1962,5042.0
2024-07-22 11:50:00,104.8,104.93,104.77,104.87,4605.0,99.2057,99.3288,99.1773,99.272,4605.0
2024-07-22 11:55:00,104.92,104.92,104.78,104.79,4283.0,99.3193,99.3193,99.1868,99.1962,4283.0
2024-07-22 12:00:00,104.81,104.82,104.68,104.7,4848.0,99.2152,99.2246,99.0921,99.1111,4848.0
2024-07-22 12:05:00,104.7,104.79,104.7,104.79,8902.0,99.1111,99.1962,99.1111,99.1962,8902.0
2024-07-22 12:10:00,104.83,104.93,104.8,104.83,5731.0,99.2341,99.3288,99.2057,99.2341,5731.0
2024-07-22 12:15:00,104.81,104.9,104.81,104.82,4914.0,99.2152,99.3004,99.2152,99.2246,4914.0
2024-07-22 12:20:00,104.85,104.92,104.73,104.73,3105.0,99.253,99.3193,99.1395,99.1395,3105.0
2024-07-22 12:25:00,104.72,104.74,104.66,104.68,6656.0,99.13,99.1489,99.0732,99.0921,6656.0
2024-07-22 12:30:00,104.65,104.65,104.51,104.54,1955.0,99.0637,99.0637,98.9312,98.9596,1955.0
2024-07-22 12:35:00,104.51,104.61,104.51,104.52,3214.0,98.9312,99.0259,98.9312,98.9407,3214.0
2024-07-22 12:40:00,104.52,104.52,104.38,104.38,5365.0,98.9407,98.9407,98.8081,98.8081,5365.0
2024-07-22 12:45:00,104.37,104.43,104.31,104.43,5316.0,98.7987,98.8555,98.7419,98.8555,5316.0
2024-07-22 12:50:00,104.41,104.59,104.38,104.59,2297.0,98.8365,99.0069,98.8081,99.0069,2297.0
2024-07-22 12:55:00,104.57,104.62,104.49,104.5,2580.0,98.988,99.0353,98.9123,98.9217,2580.0
2024-07-22 13:00:00,104.55,104.61,104.53,104.6,3170.0,98.9691,99.0259,98.9501,99.0164,3170.0
2024-07-22 13:05:00,104.6,104.61,104.48,104.52,2272.0,99.0164,99.0259,98.9028,98.9407,2272.0
2024-07-22 13:10:00,104.48,104.55,104.44,104.55,3056.0,98.9028,98.9691,98.8649,98.9691,3056.0
2024-07-22 13:15:00,104.56,104.71,104.55,104.65,5074.0,98.9785,99.1205,98.9691,99.0637,5074.0
2024-07-22 13:20:00,104.63,104.65,104.46,104.52,4775.0,99.0448,99.0637,98.8839,98.9407,4775.0
2024-07-22 13:25:00,104.51,104.58,104.48,104.48,2167.0,98.9312,98.9975,98.9028,98.9028,2167.0
2024-07-22 13:30:00,104.53,104.57,104.5,104.57,1919.0,98.9501,98.988,98.9217,98.988,1919.0
2024-07-22 13:35:00,104.55,104.55,104.35,104.35,3466.0,98.9691,98.9691,98.7797,98.7797,3466.0
2024-07-22 13:40:00,104.36,104.36,104.24,104.27,3999.0,98.7892,98.7892,98.6756,98.704,3999.0
2024-07-22 13:45:00,104.25,104.26,104.08,104.08,5286.0,98.6851,98.6945,98.5241,98.5241,5286.0
2024-07-22 13:50:00,104.08,104.11,104.04,104.07,3256.0,98.5241,98.5525,98.4863,98.5147,3256.0
2024-07-22 13:55:00,104.09,104.12,103.98,104.01,6859.0,98.5336,98.562,98.4295,98.4579,6859.0
2024-07-22 14:00:00,103.98,104.07,103.97,104.06,10209.0,98.4295,98.5147,98.42,98.5052,10209.0
2024-07-22 14:05:00,104.03,104.08,103.99,103.99,3386.0,98.4768,98.5241,98.439,98.439,3386.0
2024-07-22 14:10:00,103.97,103.99,103.85,103.96,5265.0,98.42,98.439,98.3064,98.4106,5265.0
2024-07-22 14:15:00,103.96,104.03,103.95,103.96,2027.0,98.4106,98.4768,98.4011,98.4106,2027.0
2024-07-22 14:20:00,103.96,104.05,103.96,104.05,1764.0,98.4106,98.4958,98.4106,98.4958,1764.0
2024-07-22 14:25:00,104.06,104.19,104.04,104.16,10378.0,98.5052,98.6283,98.4863,98.5999,10378.0
2024-07-22 14:30:00,104.13,104.2,104.11,104.14,7261.0,98.5715,98.6377,98.5525,98.5809,7261.0
2024-07-22 14:35:00,104.18,104.25,104.09,104.16,6942.0,98.6188,98.6851,98.5336,98.5999,6942.0
2024-07-22 14:40:00,104.15,104.3,104.13,104.3,10649.0,98.5904,98.7324,98.5715,98.7324,10649.0
2024-07-22 14:45:00,104.28,104.31,104.11,104.12,10728.0,98.7135,98.7419,98.5525,98.562,10728.0
2024-07-22 14:50:00,104.13,104.17,104.1,104.14,26313.0,98.5715,98.6093,98.5431,98.5809,26313.0
2024-07-22 14:55:00,104.14,104.21,104.03,104.09,11024.0,98.5809,98.6472,98.4768,98.5336,11024.0
2024-07-22 15:00:00,104.07,104.07,103.83,103.89,8618.0,98.5147,98.5147,98.2875,98.3443,8618.0
2024-07-22 15:05:00,103.88,103.92,103.84,103.86,7583.0,98.3348,98.3727,98.297,98.3159,7583.0
2024-07-22 15:10:00,103.88,103.99,103.84,103.99,9950.0,98.3348,98.439,98.297,98.439,9950.0
2024-07-22 15:15:00,103.99,104.03,103.9,104.01,17917.0,98.439,98.4768,98.3538,98.4579,17917.0
2024-07-22 15:20:00,103.99,104.0,103.91,103.94,10216.0,98.439,98.4484,98.3632,98.3916,10216.0
2024-07-22 15:25:00,103.96,104.13,103.93,103.99,9069.0,98.4106,98.5715,98.3822,98.439,9069.0
2024-07-22 15:30:00,103.98,104.03,103.83,103.89,12510.0,98.4295,98.4768,98.2875,98.3443,12510.0
2024-07-22 15:35:00,103.9,103.95,103.84,103.84,12956.0,98.3538,98.4011,98.297,98.297,12956.0
2024-07-22 15:40:00,103.86,103.87,103.72,103.81,16598.0,98.3159,98.3254,98.1834,98.2686,16598.0
2024-07-22 15:45:00,103.81,103.82,103.7,103.75,16778.0,98.2686,98.278,98.1644,98.2118,16778.0
2024-07-22 15:50:00,103.78,103.95,103.77,103.78,34830.0,98.2402,98.4011,98.2307,98.2402,34830.0
2024-07-22 15:55:00,103.81,104.03,103.75,103.94,171687.0,98.2686,98.4768,98.2118,98.3916,171687.0
2024-07-23 09:30:00,103.79,103.92,103.57,103.76,25604.0,98.2496,98.3727,98.0414,98.2212,25604.0
2024-07-23 09:35:00,103.77,103.81,103.37,103.7,4835.0,98.2307,98.2686,97.852,98.1644,4835.0
2024-07-23 09:40:00,103.82,103.82,103.34,103.34,4097.0,98.278,98.278,97.8237,97.8237,4097.0
2024-07-23 09:45:00,103.31,103.87,103.28,103.78,4370.0,97.7953,98.3254,97.7669,98.2402,4370.0
2024-07-23 09:50:00,103.86,103.87,103.64,103.75,5211.0,98.3159,98.3254,98.1076,98.2118,5211.0
2024-07-23 09:55:00,103.73,103.92,103.6,103.82,9468.0,98.1928,98.3727,98.0698,98.278,9468.0
2024-07-23 10:00:00,103.79,104.19,103.74,104.17,8689.0,98.2496,98.6283,98.2023,98.6093,8689.0
2024-07-23 10:05:00,104.21,104.51,104.15,104.44,18795.0,98.6472,98.9312,98.5904,98.8649,18795.0
2024-07-23 10:10:00,104.48,104.54,104.36,104.46,11724.0,98.9028,98.9596,98.7892,98.8839,11724.0
2024-07-23 10:15:00,104.42,104.54,104.34,104.44,12270.0,98.846,98.9596,98.7703,98.8649,12270.0
2024-07-23 10:20:00,104.39,104.54,104.26,104.5,25204.0,98.8176,98.9596,98.6945,98.9217,25204.0
2024-07-23 10:25:00,104.53,104.57,104.35,104.56,10373.0,98.9501,98.988,98.7797,98.9785,10373.0
2024-07-23 10:30:00,104.52,104.82,104.52,104.81,18771.0,98.9407,99.2246,98.9407,99.2152,18771.0
2024-07-23 10:35:00,104.81,104.95,104.79,104.9,22219.0,99.2152,99.3477,99.1962,99.3004,22219.0
2024-07-23 10:40:00,104.85,104.93,104.74,104.79,17997.0,99.253,99.3288,99.1489,99.1962,17997.0
2024-07-23 10:45:00,104.79,104.9,104.66,104.7,18117.0,99.1962,99.3004,99.0732,99.1111,18117.0
2024-07-23 10:50:00,104.72,104.84,104.58,104.59,18587.0,99.13,99.2436,98.9975,99.0069,18587.0
2024-07-23 10:55:00,104.57,104.68,104.56,104.59,8252.0,98.988,99.0921,98.9785,99.0069,8252.0
2024-07-23 11:00:00,104.57,104.69,104.43,104.45,8266.0,98.988,99.1016,98.8555,98.8744,8266.0
2024-07-23 11:05:00,104.42,104.46,104.36,104.46,8323.0,98.846,98.8839,98.7892,98.8839,8323.0
2024-07-23 11:10:00,104.42,104.47,104.29,104.31,21942.0,98.846,98.8933,98.7229,98.7419,21942.0
2024-07-23 11:15:00,104.31,104.36,104.23,104.3,13305.0,98.7419,98.7892,98.6661,98.7324,13305.0
2024-07-23 11:20:00,104.35,104.61,104.34,104.61,18254.0,98.7797,99.0259,98.7703,99.0259,18254.0
2024-07-23 11:25:00,104.56,104.68,104.51,104.63,9127.0,98.9785,99.0921,98.9312,99.0448,9127.0
2024-07-23 11:30:00,104.67,104.75,104.67,104.75,5992.0,99.0827,99.1584,99.0827,99.1584,5992.0
2024-07-23 11:35:00,104.71,104.95,104.67,104.94,22247.0,99.1205,99.3477,99.0827,99.3382,22247.0
2024-07-23 11:40:00,104.97,105.12,104.87,105.05,8080.0,99.3666,99.5086,99.272,99.4424,8080.0
2024-07-23 11:45:00,105.05,105.12,104.99,105.09,8979.0,99.4424,99.5086,99.3856,99.4802,8979.0
2024-07-23 11:50:00,105.07,105.21,105.0,105.14,7834.0,99.4613,99.5938,99.395,99.5276,7834.0
2024-07-23 11:55:00,105.14,105.14,105.03,105.1,9152.0,99.5276,99.5276,99.4234,99.4897,9152.0
2024-07-23 12:00:00,105.1,105.34,105.1,105.22,10001.0,99.4897,99.7169,99.4897,99.6033,10001.0
2024-07-23 12:05:00,105.23,105.35,105.18,105.3,4312.0,99.6128,99.7264,99.5654,99.679,4312.0
2024-07-23 12:10:00,105.28,105.3,105.17,105.17,6254.0,99.6601,99.679,99.556,99.556,6254.0
2024-07-23 12:15:00,105.18,105.25,105.12,105.19,4307.0,99.5654,99.6317,99.5086,99.5749,4307.0
2024-07-23 12:20:00,105.23,105.25,105.12,105.19,21274.0,99.6128,99.6317,99.5086,99.5749,21274.0
2024-07-23 12:25:00,105.17,105.2,105.11,105.15,18037.0,99.556,99.5844,99.4992,99.537,18037.0
2024-07-23 12:30:00,105.12,105.14,105.0,105.05,7103.0,99.5086,99.5276,99.395,99.4424,7103.0
2024-07-23 12:35:00,104.98,104.98,104.74,104.76,5460.0,99.3761,99.3761,99.1489,99.1679,5460.0
2024-07-23 12:40:00,104.76,105.0,104.72,105.0,6641.0,99.1679,99.395,99.13,99.395,6641.0
2024-07-23 12:45:00,105.01,105.02,104.83,104.83,14404.0,99.4045,99.414,99.2341,99.2341,14404.0
2024-07-23 12:50:00,104.83,104.83,104.78,104.81,25362.0,99.2341,99.2341,99.1868,99.2152,25362.0
2024-07-23 12:55:00,104.8,104.8,104.72,104.73,19162.0,99.2057,99.2057,99.13,99.1395,19162.0
2024-07-23 13:00:00,104.72,104.78,104.7,104.78,1902.0,99.13,99.1868,99.1111,99.1868,1902.0
2024-07-23 13:05:00,104.72,104.77,104.65,104.77,8304.0,99.13,99.1773,99.0637,99.1773,8304.0
2024-07-23 13:10:00,104.77,104.79,104.73,104.74,33961.0,99.1773,99.1962,99.1395,99.1489,33961.0
2024-07-23 13:15:00,104.77,104.78,104.69,104.74,7827.0,99.1773,99.1868,99.1016,99.1489,7827.0
2024-07-23 13:20:00,104.74,104.75,104.69,104.73,8055.0,99.1489,99.1584,99.1016,99.1395,8055.0
2024-07-23 13:25:00,104.69,104.79,104.69,104.77,38447.0,99.1016,99.1962,99.1016,99.1773,38447.0
2024-07-23 13:30:00,104.77,104.78,104.68,104.68,8756.0,99.1773,99.1868,99.0921,99.0921,8756.0
2024-07-23 13:35:00,104.68,104.8,104.68,104.8,7872.0,99.0921,99.2057,99.0921,99.2057,7872.0
2024-07-23 13:40:00,104.8,104.8,104.7,104.78,8968.0,99.2057,99.2057,99.1111,99.1868,8968.0
2024-07-23 13:45:00,104.78,104.86,104.77,104.86,17742.0,99.1868,99.2625,99.1773,99.2625,17742.0
2024-07-23 13:50:00,104.85,104.95,104.8,104.82,5778.0,99.253,99.3477,99.2057,99.2246,5778.0
2024-07-23 13:55:00,104.75,104.75,104.49,104.55,5654.0,99.1584,99.1584,98.9123,98.9691,5654.0
2024-07-23 14:00:00,104.52,104.63,104.49,104.57,8242.0,98.9407,99.0448,98.9123,98.988,8242.0
2024-07-23 14:05:00,104.57,104.74,104.53,104.69,4827.0,98.988,99.1489,98.9501,99.1016,4827.0
2024-07-23 14:10:00,104.68,104.69,104.58,104.67,27701.0,99.0921,99.1016,98.9975,99.0827,27701.0
2024-07-23 14:15:00,104.67,104.78,104.6,104.63,8304.0,99.0827,99.1868,99.0164,99.0448,8304.0
2024-07-23 14:20:00,104.63,104.65,104.57,104.57,12161.0,99.0448,99.0637,98.988,98.988,12161.0
2024-07-23 14:25:00,104.59,104.64,104.52,104.57,24991.0,99.0069,99.0543,98.9407,98.988,24991.0
2024-07-23 14:30:00,104.57,104.6,104.51,104.53,10857.0,98.988,99.0164,98.9312,98.9501,10857.0
2024-07-23 14:35:00,104.56,104.59,104.48,104.59,11793.0,98.9785,99.0069,98.9028,99.0069,11793.0
2024-07-23 14:40:00,104.59,104.64,104.55,104.63,6588.0,99.0069,99.0543,98.9691,99.0448,6588.0
2024-07-23 14:45:00,104.63,104.73,104.57,104.61,10514.0,99.0448,99.1395,98.988,99.0259,10514.0
2024-07-23 14:50:00,104.6,104.61,104.54,104.6,8697.0,99.0164,99.0259,98.9596,99.0164,8697.0
2024-07-23 14:55:00,104.6,104.67,104.57,104.59,6817.0,99.0164,99.0827,98.988,99.0069,6817.0
2024-07-23 15:00:00,104.58,104.59,104.46,104.48,10325.0,98.9975,99.0069,98.8839,98.9028,10325.0
2024-07-23 15:05:00,104.46,104.55,104.44,104.52,11526.0,98.8839,98.9691,98.8649,98.9407,11526.0
2024-07-23 15:10:00,104.54,104.54,104.51,104.54,6988.0,98.9596,98.9596,98.9312,98.9596,6988.0
2024-07-23 15:15:00,104.52,104.57,104.45,104.53,12332.0,98.9407,98.988,98.8744,98.9501,12332.0
2024-07-23 15:20:00,104.53,104.68,104.53,104.66,11145.0,98.9501,99.0921,98.9501,99.0732,11145.0
2024-07-23 15:25:00,104.67,104.68,104.59,104.67,11911.0,99.0827,99.0921,99.0069,99.0827,11911.0
2024-07-23 15:30:00,104.66,104.71,104.59,104.66,14728.0,99.0732,99.1205,99.0069,99.0732,14728.0
2024-07-23 15:35:00,104.67,104.7,104.59,104.6,21472.0,99.0827,99.1111,99.0069,99.0164,21472.0
2024-07-23 15:40:00,104.59,104.65,104.58,104.59,16013.0,99.0069,99.0637,98.9975,99.0069,16013.0
2024-07-23 15:45:00,104.59,104.75,104.58,104.7,73436.0,99.0069,99.1584,98.9975,99.1111,73436.0
2024-07-23 15:50:00,104.71,105.05,104.62,104.63,103033.0,99.1205,99.4424,99.0353,99.0448,103033.0
2024-07-23 15:55:00,104.63,104.64,104.2,104.3,148679.0,99.0448,99.0543,98.6377,98.7324,148679.0
2024-07-24 09:30:00,104.52,104.52,103.87,104.3,19214.0,98.9407,98.9407,98.3254,98.7324,19214.0
2024-07-24 09:35:00,104.23,104.92,104.1,104.92,13271.0,98.6661,99.3193,98.5431,99.3193,13271.0
2024-07-24 09:40:00,104.72,105.07,104.72,104.98,6432.0,99.13,99.4613,99.13,99.3761,6432.0
2024-07-24 09:45:00,104.88,105.05,104.76,104.95,2635.0,99.2814,99.4424,99.1679,99.3477,2635.0
2024-07-24 09:50:00,104.77,104.9,104.49,104.61,9932.0,99.1773,99.3004,98.9123,99.0259,9932.0
2024-07-24 09:55:00,104.54,104.67,104.39,104.47,9135.0,98.9596,99.0827,98.8176,98.8933,9135.0
2024-07-24 10:00:00,104.55,104.68,104.41,104.47,13790.0,98.9691,99.0921,98.8365,98.8933,13790.0
2024-07-24 10:05:00,104.39,104.43,104.19,104.42,10836.0,98.8176,98.8555,98.6283,98.846,10836.0
2024-07-24 10:10:00,104.48,104.49,104.31,104.33,2633.0,98.9028,98.9123,98.7419,98.7608,2633.0
2024-07-24 10:15:00,104.37,104.69,104.37,104.59,12971.0,98.7987,99.1016,98.7987,99.0069,12971.0
2024-07-24 10:20:00,104.61,104.75,104.57,104.67,8184.0,99.0259,99.1584,98.988,99.0827,8184.0
2024-07-24 10:25:00,104.63,104.83,104.6,104.81,7275.0,99.0448,99.2341,99.0164,99.2152,7275.0
2024-07-24 10:30:00,104.8,104.83,104.68,104.7,4108.0,99.2057,99.2341,99.0921,99.1111,4108.0
2024-07-24 10:35:00,104.7,104.75,104.68,104.7,2453.0,99.1111,99.1584,99.0921,99.1111,2453.0
2024-07-24 10:40:00,104.74,104.89,104.65,104.89,7280.0,99.1489,99.2909,99.0637,99.2909,7280.0
2024-07-24 10:45:00,104.93,105.23,104.91,105.11,8575.0,99.3288,99.6128,99.3098,99.4992,8575.0
2024-07-24 10:50:00,105.18,105.37,105.18,105.2,9764.0,99.5654,99.7453,99.5654,99.5844,9764.0
2024-07-24 10:55:00,105.23,105.37,105.12,105.13,8281.0,99.6128,99.7453,99.5086,99.5181,8281.0
2024-07-24 11:00:00,105.16,105.18,105.05,105.16,6912.0,99.5465,99.5654,99.4424,99.5465,6912.0
2024-07-24 11:05:00,105.16,105.29,105.09,105.29,4081.0,99.5465,99.6696,99.4802,99.6696,4081.0
2024-07-24 11:10:00,105.31,105.34,105.23,105.32,11249.0,99.6885,99.7169,99.6128,99.698,11249.0
2024-07-24 11:15:00,105.34,105.5,105.33,105.38,13718.0,99.7169,99.8683,99.7074,99.7548,13718.0
2024-07-24 11:20:00,105.37,105.53,105.31,105.52,5230.0,99.7453,99.8967,99.6885,99.8873,5230.0
2024-07-24 11:25:00,105.53,105.71,105.51,105.62,11373.0,99.8967,100.0671,99.8778,99.9819,11373.0
2024-07-24 11:30:00,105.62,105.71,105.57,105.7,13143.0,99.9819,100.0671,99.9346,100.0577,13143.0
2024-07-24 11:35:00,105.67,105.81,105.67,105.7,5627.0,100.0293,100.1618,100.0293,100.0577,5627.0
2024-07-24 11:40:00,105.69,105.87,105.68,105.82,3396.0,100.0482,100.2186,100.0387,100.1713,3396.0
2024-07-24 11:45:00,105.78,105.83,105.74,105.79,8356.0,100.1334,100.1807,100.0955,100.1429,8356.0
2024-07-24 11:50:00,105.85,105.92,105.78,105.78,4207.0,100.1997,100.2659,100.1334,100.1334,4207.0
2024-07-24 11:55:00,105.76,105.83,105.74,105.83,5704.0,100.1145,100.1807,100.0955,100.1807,5704.0
2024-07-24 12:00:00,105.84,106.08,105.84,106.0,5139.0,100.1902,100.4174,100.1902,100.3417,5139.0
2024-07-24 12:05:00,106.03,106.1,105.94,106.02,14821.0,100.3701,100.4363,100.2849,100.3606,14821.0
2024-07-24 12:10:00,105.99,106.19,105.99,106.12,12489.0,100.3322,100.5215,100.3322,100.4553,12489.0
2024-07-24 12:15:00,106.2,106.21,106.05,106.11,15900.0,100.531,100.5404,100.389,100.4458,15900.0
2024-07-24 12:20:00,106.09,106.27,106.08,106.27,13326.0,100.4269,100.5972,100.4174,100.5972,13326.0
2024-07-24 12:25:00,106.24,106.27,106.11,106.15,3876.0,100.5688,100.5972,100.4458,100.4837,3876.0
2024-07-24 12:30:00,106.1,106.17,106.0,106.02,6225.0,100.4363,100.5026,100.3417,100.3606,6225.0
2024-07-24 12:35:00,106.0,106.04,105.88,105.96,12800.0,100.3417,100.3795,100.2281,100.3038,12800.0
2024-07-24 12:40:00,105.98,105.98,105.8,105.8,2842.0,100.3227,100.3227,100.1523,100.1523,2842.0
2024-07-24 12:45:00,105.8,105.92,105.8,105.89,7752.0,100.1523,100.2659,100.1523,100.2375,7752.0
2024-07-24 12:50:00,105.89,105.89,105.66,105.66,4421.0,100.2375,100.2375,100.0198,100.0198,4421.0
2024-07-24 12:55:00,105.68,105.88,105.68,105.81,4399.0,100.0387,100.2281,100.0387,100.1618,4399.0
2024-07-24 13:00:00,105.86,105.89,105.76,105.82,2961.0,100.2091,100.2375,100.1145,100.1713,2961.0
2024-07-24 13:05:00,105.77,105.87,105.75,105.85,2914.0,100.1239,100.2186,100.105,100.1997,2914.0
2024-07-24 13:10:00,105.81,105.83,105.78,105.78,2062.0,100.1618,100.1807,100.1334,100.1334,2062.0
2024-07-24 13:15:00,105.77,105.86,105.73,105.73,7669.0,100.1239,100.2091,100.0861,100.0861,7669.0
2024-07-24 13:20:00,105.74,105.77,105.71,105.77,7881.0,100.0955,100.1239,100.0671,100.1239,7881.0
2024-07-24 13:25:00,105.77,105.78,105.66,105.67,5580.0,100.1239,100.1334,100.0198,100.0293,5580.0
2024-07-24 13:30:00,105.67,105.73,105.65,105.7,12984.0,100.0293,100.0861,100.0103,100.0577,12984.0
2024-07-24 13:35:00,105.71,105.74,105.61,105.61,5474.0,100.0671,100.0955,99.9725,99.9725,5474.0
2024-07-24 13:40:00,105.57,105.71,105.57,105.63,4074.0,99.9346,100.0671,99.9346,99.9914,4074.0
2024-07-24 13:45:00,105.66,105.71,105.62,105.7,4761.0,100.0198,100.0671,99.9819,100.0577,4761.0
2024-07-24 13:50:00,105.71,105.8,105.7,105.79,5910.0,100.0671,100.1523,100.0577,100.1429,5910.0
2024-07-24 13:55:00,105.79,105.83,105.67,105.69,17506.0,100.1429,100.1807,100.0293,100.0482,17506.0
2024-07-24 14:00:00,105.68,105.75,105.67,105.67,6827.0,100.0387,100.105,100.0293,100.0293,6827.0
2024-07-24 14:05:00,105.67,105.77,105.64,105.77,4417.0,100.0293,100.1239,100.0009,100.1239,4417.0
2024-07-24 14:10:00,105.76,105.76,105.67,105.72,10871.0,100.1145,100.1145,100.0293,100.0766,10871.0
2024-07-24 14:15:00,105.67,105.69,105.63,105.65,6602.0,100.0293,100.0482,99.9914,100.0103,6602.0
2024-07-24 14:20:00,105.65,105.66,105.6,105.66,9491.0,100.0103,100.0198,99.963,100.0198,9491.0
2024-07-24 14:25:00,105.64,105.65,105.56,105.64,8779.0,100.0009,100.0103,99.9251,100.0009,8779.0
2024-07-24 14:30:00,105.62,105.84,105.6,105.76,12830.0,99.9819,100.1902,99.963,100.1145,12830.0
2024-07-24 14:35:00,105.74,105.83,105.68,105.77,9549.0,100.0955,100.1807,100.0387,100.1239,9549.0
2024-07-24 14:40:00,105.76,105.77,105.67,105.69,9875.0,100.1145,100.1239,100.0293,100.0482,9875.0
2024-07-24 14:45:00,105.69,105.79,105.66,105.67,19746.0,100.0482,100.1429,100.0198,100.0293,19746.0
2024-07-24 14:50:00,105.68,105.68,105.37,105.53,17261.0,100.0387,100.0387,99.7453,99.8967,17261.0
2024-07-24 14:55:00,105.53,105.64,105.53,105.56,11988.0,99.8967,100.0009,99.8967,99.9251,11988.0
2024-07-24 15:00:00,105.52,105.53,105.39,105.43,19227.0,99.8873,99.8967,99.7642,99.8021,19227.0
2024-07-24 15:05:00,105.44,105.53,105.35,105.36,15730.0,99.8116,99.8967,99.7264,99.7358,15730.0
2024-07-24 15:10:00,105.34,105.44,105.34,105.37,14969.0,99.7169,99.8116,99.7169,99.7453,14969.0
2024-07-24 15:15:00,105.38,105.46,105.31,105.39,17687.0,99.7548,99.8305,99.6885,99.7642,17687.0
2024-07-24 15:20:00,105.37,105.4,105.32,105.39,12775.0,99.7453,99.7737,99.698,99.7642,12775.0
2024-07-24 15:25:00,105.39,105.44,105.32,105.38,13108.0,99.7642,99.8116,99.698,99.7548,13108.0
2024-07-24 15:30:00,105.39,105.42,105.31,105.35,11123.0,99.7642,99.7926,99.6885,99.7264,11123.0
2024-07-24 15:35:00,105.33,105.49,105.32,105.41,28319.0,99.7074,99.8589,99.698,99.7832,28319.0
2024-07-24 15:40:00,105.43,105.52,105.43,105.52,18080.0,99.8021,99.8873,99.8021,99.8873,18080.0
2024-07-24 15:45:00,105.52,105.58,105.48,105.55,37316.0,99.8873,99.9441,99.8494,99.9157,37316.0
2024-07-24 15:50:00,105.57,105.59,105.09,105.18,62861.0,99.9346,99.9535,99.4802,99.5654,62861.0
2024-07-24 15:55:00,105.18,105.6,105.15,105.47,258877.0,99.5654,99.963,99.537,99.8399,258877.0
2024-07-25 09:30:00,106.25,106.25,105.96,106.07,24740.0,100.5783,100.5783,100.3038,100.4079,24740.0
2024-07-25 09:35:00,106.07,106.7,106.06,106.31,11269.0,100.4079,101.0043,100.3985,100.6351,11269.0
2024-07-25 09:40:00,106.36,106.99,106.35,106.94,4925.0,100.6824,101.2788,100.673,101.2315,4925.0
2024-07-25 09:45:00,106.94,107.42,106.94,107.42,10047.0,101.2315,101.6859,101.2315,101.6859,10047.0
2024-07-25 09:50:00,107.43,108.69,107.43,108.63,28399.0,101.6953,102.8881,101.6953,102.8313,28399.0
2024-07-25 09:55:00,108.63,108.96,108.52,108.62,42860.0,102.8313,103.1437,102.7271,102.8218,42860.0
2024-07-25 10:00:00,108.6,108.83,108.55,108.73,24391.0,102.8029,103.0206,102.7555,102.9259,24391.0
2024-07-25 10:05:00,108.7,109.24,108.39,109.04,44071.0,102.8975,103.4087,102.6041,103.2194,44071.0
2024-07-25 10:10:00,109.03,109.17,108.57,108.64,34287.0,103.2099,103.3424,102.7745,102.8407,34287.0
2024-07-25 10:15:00,108.64,108.69,108.03,108.17,36057.0,102.8407,102.8881,102.2633,102.3958,36057.0
2024-07-25 10:20:00,108.16,108.3,108.06,108.12,11477.0,102.3864,102.5189,102.2917,102.3485,11477.0
2024-07-25 10:25:00,108.12,108.2,107.74,107.74,38652.0,102.3485,102.4242,101.9888,101.9888,38652.0
2024-07-25 10:30:00,107.78,107.88,106.81,106.82,39073.0,102.0266,102.1213,101.1084,101.1179,39073.0
2024-07-25 10:35:00,106.81,106.86,106.39,106.46,21785.0,101.1084,101.1558,100.7108,100.7771,21785.0
2024-07-25 10:40:00,106.46,106.73,106.28,106.56,13753.0,100.7771,101.0327,100.6067,100.8718,13753.0
2024-07-25 10:45:00,106.53,106.55,106.19,106.45,11449.0,100.8434,100.8623,100.5215,100.7676,11449.0
2024-07-25 10:50:00,106.37,106.44,106.2,106.22,13351.0,100.6919,100.7582,100.531,100.5499,13351.0
2024-07-25 10:55:00,106.27,106.41,106.17,106.17,16619.0,100.5972,100.7298,100.5026,100.5026,16619.0
2024-07-25 11:00:00,106.17,106.55,106.15,106.55,7578.0,100.5026,100.8623,100.4837,100.8623,7578.0
2024-07-25 11:05:00,106.5,106.53,106.41,106.44,3772.0,100.815,100.8434,100.7298,100.7582,3772.0
2024-07-25 11:10:00,106.41,106.44,106.22,106.32,6803.0,100.7298,100.7582,100.5499,100.6446,6803.0
2024-07-25 11:15:00,106.29,106.53,106.29,106.4,8850.0,100.6162,100.8434,100.6162,100.7203,8850.0
2024-07-25 11:20:00,106.43,106.74,106.43,106.45,8693.0,100.7487,101.0422,100.7487,100.7676,8693.0
2024-07-25 11:25:00,106.49,106.5,106.31,106.32,2874.0,100.8055,100.815,100.6351,100.6446,2874.0
2024-07-25 11:30:00,106.25,106.55,106.22,106.53,5508.0,100.5783,100.8623,100.5499,100.8434,5508.0
2024-07-25 11:35:00,106.57,106.59,106.28,106.29,4426.0,100.8812,100.9002,100.6067,100.6162,4426.0
2024-07-25 11:40:00,106.3,106.51,106.29,106.42,7024.0,100.6256,100.8244,100.6162,100.7392,7024.0
2024-07-25 11:45:00,106.4,106.59,106.36,106.37,18050.0,100.7203,100.9002,100.6824,100.6919,18050.0
2024-07-25 11:50:00,106.32,106.36,106.21,106.3,2461.0,100.6446,100.6824,100.5404,100.6256,2461.0
2024-07-25 11:55:00,106.28,106.4,106.27,106.29,6934.0,100.6067,100.7203,100.5972,100.6162,6934.0
2024-07-25 12:00:00,106.28,106.35,106.13,106.3,8793.0,100.6067,100.673,100.4647,100.6256,8793.0
2024-07-25 12:05:00,106.27,106.37,106.19,106.22,4940.0,100.5972,100.6919,100.5215,100.5499,4940.0
2024-07-25 12:10:00,106.24,106.35,106.2,106.31,9108.0,100.5688,100.673,100.531,100.6351,9108.0
2024-07-25 12:15:00,106.33,106.43,106.26,106.42,11962.0,100.654,100.7487,100.5878,100.7392,11962.0
2024-07-25 12:20:00,106.43,106.52,106.38,106.44,52401.0,100.7487,100.8339,100.7014,100.7582,52401.0
2024-07-25 12:25:00,106.45,106.46,106.26,106.28,4583.0,100.7676,100.7771,100.5878,100.6067,4583.0
2024-07-25 12:30:00,106.28,106.34,106.23,106.24,4969.0,100.6067,100.6635,100.5594,100.5688,4969.0
2024-07-25 12:35:00,106.28,106.34,106.25,106.34,5322.0,100.6067,100.6635,100.5783,100.6635,5322.0
2024-07-25 12:40:00,106.36,106.41,106.29,106.4,4796.0,100.6824,100.7298,100.6162,100.7203,4796.0
2024-07-25 12:45:00,106.39,106.41,106.26,106.28,6997.0,100.7108,100.7298,100.5878,100.6067,6997.0
2024-07-25 12:50:00,106.24,106.28,106.12,106.23,8888.0,100.5688,100.6067,100.4553,100.5594,8888.0
2024-07-25 12:55:00,106.26,106.27,105.85,105.89,40688.0,100.5878,100.5972,100.1997,100.2375,40688.0
2024-07-25 13:00:00,105.87,106.03,105.86,105.86,3677.0,100.2186,100.3701,100.2091,100.2091,3677.0
2024-07-25 13:05:00,105.88,106.04,105.87,106.04,3962.0,100.2281,100.3795,100.2186,100.3795,3962.0
2024-07-25 13:10:00,106.04,106.09,106.0,106.0,2112.0,100.3795,100.4269,100.3417,100.3417,2112.0
2024-07-25 13:15:00,105.92,105.95,105.8,105.8,3876.0,100.2659,100.2943,100.1523,100.1523,3876.0
2024-07-25 13:20:00,105.83,105.83,105.71,105.73,3761.0,100.1807,100.1807,100.0671,100.0861,3761.0
2024-07-25 13:25:00,105.71,105.79,105.67,105.73,5747.0,100.0671,100.1429,100.0293,100.0861,5747.0
2024-07-25 13:30:00,105.68,105.7,105.48,105.48,6875.0,100.0387,100.0577,99.8494,99.8494,6875.0
2024-07-25 13:35:00,105.49,105.67,105.48,105.56,4281.0,99.8589,100.0293,99.8494,99.9251,4281.0
2024-07-25 13:40:00,105.61,105.64,105.49,105.49,2630.0,99.9725,100.0009,99.8589,99.8589,2630.0
2024-07-25 13:45:00,105.51,105.51,105.35,105.35,2808.0,99.8778,99.8778,99.7264,99.7264,2808.0
2024-07-25 13:50:00,105.3,105.38,105.3,105.38,4352.0,99.679,99.7548,99.679,99.7548,4352.0
2024-07-25 13:55:00,105.37,105.37,105.29,105.34,3277.0,99.7453,99.7453,99.6696,99.7169,3277.0
2024-07-25 14:00:00,105.28,105.3,105.19,105.27,5315.0,99.6601,99.679,99.5749,99.6506,5315.0
2024-07-25 14:05:00,105.29,105.47,105.27,105.47,5971.0,99.6696,99.8399,99.6506,99.8399,5971.0
2024-07-25 14:10:00,105.44,105.51,105.4,105.42,3524.0,99.8116,99.8778,99.7737,99.7926,3524.0
2024-07-25 14:15:00,105.44,105.49,105.38,105.46,7664.0,99.8116,99.8589,99.7548,99.8305,7664.0
2024-07-25 14:20:00,105.46,105.53,105.43,105.45,3414.0,99.8305,99.8967,99.8021,99.821,3414.0
2024-07-25 14:25:00,105.47,105.5,105.33,105.34,9733.0,99.8399,99.8683,99.7074,99.7169,9733.0
2024-07-25 14:30:00,105.32,105.48,105.28,105.37,30177.0,99.698,99.8494,99.6601,99.7453,30177.0
2024-07-25 14:35:00,105.42,105.49,105.25,105.33,5626.0,99.7926,99.8589,99.6317,99.7074,5626.0
2024-07-25 14:40:00,105.3,105.39,105.24,105.33,5536.0,99.679,99.7642,99.6222,99.7074,5536.0
2024-07-25 14:45:00,105.35,105.36,105.16,105.2,4489.0,99.7264,99.7358,99.5465,99.5844,4489.0
2024-07-25 14:50:00,105.21,105.21,105.06,105.07,7698.0,99.5938,99.5938,99.4518,99.4613,7698.0
2024-07-25 14:55:00,105.08,105.22,105.08,105.21,4406.0,99.4708,99.6033,99.4708,99.5938,4406.0
2024-07-25 15:00:00,105.22,105.22,105.12,105.18,3300.0,99.6033,99.6033,99.5086,99.5654,3300.0
2024-07-25 15:05:00,105.19,105.24,105.16,105.23,9681.0,99.5749,99.6222,99.5465,99.6128,9681.0
2024-07-25 15:10:00,105.23,105.42,105.22,105.38,5967.0,99.6128,99.7926,99.6033,99.7548,5967.0
2024-07-25 15:15:00,105.39,105.58,105.39,105.53,7148.0,99.7642,99.9441,99.7642,99.8967,7148.0
2024-07-25 15:20:00,105.51,105.53,105.44,105.49,3877.0,99.8778,99.8967,99.8116,99.8589,3877.0
2024-07-25 15:25:00,105.51,105.66,105.5,105.54,5923.0,99.8778,100.0198,99.8683,99.9062,5923.0
2024-07-25 15:30:00,105.52,105.7,105.5,105.7,8064.0,99.8873,100.0577,99.8683,100.0577,8064.0
2024-07-25 15:35:00,105.69,105.7,105.55,105.6,13619.0,100.0482,100.0577,99.9157,99.963,13619.0
2024-07-25 15:40:00,105.61,105.7,105.55,105.68,9223.0,99.9725,100.0577,99.9157,100.0387,9223.0
2024-07-25 15:45:00,105.68,105.93,105.66,105.89,16864.0,100.0387,100.2754,100.0198,100.2375,16864.0
2024-07-25 15:50:00,105.87,106.1,105.85,105.88,32111.0,100.2186,100.4363,100.1997,100.2281,32111.0
2024-07-25 15:55:00,105.86,105.93,105.42,105.56,135144.0,100.2091,100.2754,99.7926,99.9251,135144.0
2024-07-26 09:30:00,106.01,106.42,105.82,106.32,19305.0,100.3511,100.7392,100.1713,100.6446,19305.0
2024-07-26 09:35:00,106.32,106.54,106.04,106.31,6770.0,100.6446,100.8528,100.3795,100.6351,6770.0
2024-07-26 09:40:00,106.35,106.51,106.15,106.41,5259.0,100.673,100.8244,100.4837,100.7298,5259.0
2024-07-26 09:45:00,106.37,106.73,106.35,106.64,7708.0,100.6919,101.0327,100.673,100.9475,7708.0
2024-07-26 09:50:00,106.65,106.89,106.58,106.7,3019.0,100.957,101.1841,100.8907,101.0043,3019.0
2024-07-26 09:55:00,106.63,106.87,106.55,106.66,4785.0,100.938,101.1652,100.8623,100.9664,4785.0
2024-07-26 10:00:00,106.51,106.88,106.49,106.88,4856.0,100.8244,101.1747,100.8055,101.1747,4856.0
2024-07-26 10:05:00,106.94,107.05,106.75,106.76,10894.0,101.2315,101.3356,101.0516,101.0611,10894.0
2024-07-26 10:10:00,106.79,106.84,106.73,106.76,2932.0,101.0895,101.1368,101.0327,101.0611,2932.0
2024-07-26 10:15:00,106.76,106.85,106.64,106.71,5994.0,101.0611,101.1463,100.9475,101.0138,5994.0
2024-07-26 10:20:00,106.68,106.9,106.67,106.88,3908.0,100.9854,101.1936,100.9759,101.1747,3908.0
2024-07-26 10:25:00,106.87,106.95,106.72,106.82,2510.0,101.1652,101.2409,101.0232,101.1179,2510.0
2024-07-26 10:30:00,106.77,106.92,106.65,106.66,6553.0,101.0706,101.2125,100.957,100.9664,6553.0
2024-07-26 10:35:00,106.62,106.65,106.44,106.65,3701.0,100.9286,100.957,100.7582,100.957,3701.0
2024-07-26 10:40:00,106.66,106.82,106.61,106.61,5539.0,100.9664,101.1179,100.9191,100.9191,5539.0
2024-07-26 10:45:00,106.68,106.86,106.68,106.79,2695.0,100.9854,101.1558,100.9854,101.0895,2695.0
2024-07-26 10:50:00,106.76,106.81,106.68,106.81,1891.0,101.0611,101.1084,100.9854,101.1084,1891.0
2024-07-26 10:55:00,106.79,106.79,106.5,106.68,6125.0,101.0895,101.0895,100.815,100.9854,6125.0
2024-07-26 11:00:00,106.74,106.77,106.54,106.6,2787.0,101.0422,101.0706,100.8528,100.9096,2787.0
2024-07-26 11:05:00,106.52,106.57,106.46,106.48,2354.0,100.8339,100.8812,100.7771,100.796,2354.0
2024-07-26 11:10:00,106.5,106.59,106.42,106.59,5465.0,100.815,100.9002,100.7392,100.9002,5465.0
2024-07-26 11:15:00,106.59,106.64,106.43,106.51,4746.0,100.9002,100.9475,100.7487,100.8244,4746.0
2024-07-26 11:20:00,106.45,106.72,106.45,106.67,2884.0,100.7676,101.0232,100.7676,100.9759,2884.0
2024-07-26 11:25:00,106.67,106.81,106.66,106.74,2491.0,100.9759,101.1084,100.9664,101.0422,2491.0
2024-07-26 11:30:00,106.79,106.86,106.74,106.74,3457.0,101.0895,101.1558,101.0422,101.0422,3457.0
2024-07-26 11:35:00,106.73,106.77,106.68,106.75,10283.0,101.0327,101.0706,100.9854,101.0516,10283.0
2024-07-26 11:40:00,106.77,106.83,106.72,106.76,2843.0,101.0706,101.1274,101.0232,101.0611,2843.0
2024-07-26 11:45:00,106.71,106.72,106.57,106.58,3056.0,101.0138,101.0232,100.8812,100.8907,3056.0
2024-07-26 11:50:00,106.59,106.98,106.58,106.92,6435.0,100.9002,101.2693,100.8907,101.2125,6435.0
2024-07-26 11:55:00,106.95,107.13,106.95,107.12,11839.0,101.2409,101.4113,101.2409,101.4019,11839.0
2024-07-26 12:00:00,107.13,107.38,107.09,107.37,13469.0,101.4113,101.648,101.3735,101.6385,13469.0
2024-07-26 12:05:00,107.35,107.53,107.31,107.52,7785.0,101.6196,101.79,101.5817,101.7805,7785.0
2024-07-26 12:10:00,107.54,107.54,107.3,107.37,4351.0,101.7995,101.7995,101.5723,101.6385,4351.0
2024-07-26 12:15:00,107.39,107.47,107.39,107.41,3534.0,101.6575,101.7332,101.6575,101.6764,3534.0
2024-07-26 12:20:00,107.37,107.37,107.29,107.31,5517.0,101.6385,101.6385,101.5628,101.5817,5517.0
2024-07-26 12:25:00,107.32,107.33,107.25,107.26,8338.0,101.5912,101.6007,101.5249,101.5344,8338.0
2024-07-26 12:30:00,107.23,107.3,107.01,107.02,4287.0,101.506,101.5723,101.2977,101.3072,4287.0
2024-07-26 12:35:00,107.05,107.23,106.99,107.23,3945.0,101.3356,101.506,101.2788,101.506,3945.0
2024-07-26 12:40:00,107.24,107.3,107.21,107.24,5187.0,101.5155,101.5723,101.4871,101.5155,5187.0
2024-07-26 12:45:00,107.2,107.2,107.12,107.12,1500.0,101.4776,101.4776,101.4019,101.4019,1500.0
2024-07-26 12:50:00,107.13,107.19,107.08,107.17,2819.0,101.4113,101.4681,101.364,101.4492,2819.0
2024-07-26 12:55:00,107.2,107.32,107.19,107.32,3699.0,101.4776,101.5912,101.4681,101.5912,3699.0
2024-07-26 13:00:00,107.27,107.29,107.14,107.21,8865.0,101.5439,101.5628,101.4208,101.4871,8865.0
2024-07-26 13:05:00,107.14,107.14,107.1,107.14,3334.0,101.4208,101.4208,101.3829,101.4208,3334.0
2024-07-26 13:10:00,107.14,107.14,107.01,107.01,3827.0,101.4208,101.4208,101.2977,101.2977,3827.0
2024-07-26 13:15:00,106.99,107.0,106.94,106.98,4891.0,101.2788,101.2883,101.2315,101.2693,4891.0
2024-07-26 13:20:00,106.98,107.12,106.98,107.11,7534.0,101.2693,101.4019,101.2693,101.3924,7534.0
2024-07-26 13:25:00,107.11,107.15,107.06,107.07,2649.0,101.3924,101.4303,101.3451,101.3545,2649.0
2024-07-26 13:30:00,107.06,107.11,106.96,107.02,11083.0,101.3451,101.3924,101.2504,101.3072,11083.0
2024-07-26 13:35:00,106.98,106.98,106.75,106.77,3498.0,101.2693,101.2693,101.0516,101.0706,3498.0
2024-07-26 13:40:00,106.77,106.79,106.64,106.7,7727.0,101.0706,101.0895,100.9475,101.0043,7727.0
2024-07-26 13:45:00,106.7,106.84,106.7,106.83,10767.0,101.0043,101.1368,101.0043,101.1274,10767.0
2024-07-26 13:50:00,106.82,106.87,106.81,106.85,3376.0,101.1179,101.1652,101.1084,101.1463,3376.0
2024-07-26 13:55:00,106.87,106.88,106.84,106.85,2435.0,101.1652,101.1747,101.1368,101.1463,2435.0
2024-07-26 14:00:00,106.84,106.89,106.83,106.84,3478.0,101.1368,101.1841,101.1274,101.1368,3478.0
2024-07-26 14:05:00,106.84,106.91,106.84,106.88,2791.0,101.1368,101.2031,101.1368,101.1747,2791.0
2024-07-26 14:10:00,106.92,106.92,106.81,106.84,6468.0,101.2125,101.2125,101.1084,101.1368,6468.0
2024-07-26 14:15:00,106.89,106.94,106.89,106.9,2016.0,101.1841,101.2315,101.1841,101.1936,2016.0
2024-07-26 14:20:00,106.94,106.94,106.9,106.94,4440.0,101.2315,101.2315,101.1936,101.2315,4440.0
2024-07-26 14:25:00,106.94,106.95,106.88,106.88,2093.0,101.2315,101.2409,101.1747,101.1747,2093.0
2024-07-26 14:30:00,106.86,106.86,106.75,106.78,3242.0,101.1558,101.1558,101.0516,101.08,3242.0
2024-07-26 14:35:00,106.81,106.93,106.81,106.93,5958.0,101.1084,101.222,101.1084,101.222,5958.0
2024-07-26 14:40:00,106.92,106.96,106.85,106.96,6746.0,101.2125,101.2504,101.1463,101.2504,6746.0
2024-07-26 14:45:00,106.96,106.96,106.81,106.82,3093.0,101.2504,101.2504,101.1084,101.1179,3093.0
2024-07-26 14:50:00,106.81,106.87,106.75,106.77,5973.0,101.1084,101.1652,101.0516,101.0706,5973.0
2024-07-26 14:55:00,106.75,106.92,106.75,106.86,7107.0,101.0516,101.2125,101.0516,101.1558,7107.0
2024-07-26 15:00:00,106.86,107.03,106.83,106.94,6757.0,101.1558,101.3167,101.1274,101.2315,6757.0
2024-07-26 15:05:00,106.92,107.1,106.91,107.09,4947.0,101.2125,101.3829,101.2031,101.3735,4947.0
2024-07-26 15:10:00,107.08,107.22,107.08,107.2,4467.0,101.364,101.4965,101.364,101.4776,4467.0
2024-07-26 15:15:00,107.2,107.35,107.2,107.34,4339.0,101.4776,101.6196,101.4776,101.6101,4339.0
2024-07-26 15:20:00,107.35,107.36,107.22,107.28,7072.0,101.6196,101.6291,101.4965,101.5533,7072.0
2024-07-26 15:25:00,107.3,107.36,107.25,107.25,3191.0,101.5723,101.6291,101.5249,101.5249,3191.0
2024-07-26 15:30:00,107.23,107.26,107.06,107.11,10121.0,101.506,101.5344,101.3451,101.3924,10121.0
2024-07-26 15:35:00,107.11,107.18,107.04,107.15,10864.0,101.3924,101.4587,101.3261,101.4303,10864.0
2024-07-26 15:40:00,107.17,107.36,107.16,107.32,11721.0,101.4492,101.6291,101.4397,101.5912,11721.0
2024-07-26 15:45:00,107.3,107.47,107.3,107.45,16076.0,101.5723,101.7332,101.5723,101.7143,16076.0
2024-07-26 15:50:00,107.47,107.54,107.03,107.03,38580.0,101.7332,101.7995,101.3167,101.3167,38580.0
2024-07-26 15:55:00,107.04,107.56,107.01,107.48,121826.0,101.3261,101.8184,101.2977,101.7427,121826.0
2024-07-29 09:30:00,107.37,107.45,106.98,107.07,19266.0,101.6385,101.7143,101.2693,101.3545,19266.0
2024-07-29 09:35:00,107.03,107.04,106.21,106.76,4087.0,101.3167,101.3261,100.5404,101.0611,4087.0
2024-07-29 09:40:00,106.99,107.35,106.75,107.12,4564.0,101.2788,101.6196,101.0516,101.4019,4564.0
2024-07-29 09:45:00,107.36,107.44,107.27,107.41,2550.0,101.6291,101.7048,101.5439,101.6764,2550.0
2024-07-29 09:50:00,107.37,107.53,107.27,107.49,7627.0,101.6385,101.79,101.5439,101.7521,7627.0
2024-07-29 09:55:00,107.48,107.93,107.48,107.9,37975.0,101.7427,102.1686,101.7427,102.1402,37975.0
2024-07-29 10:00:00,107.84,107.98,107.65,107.88,22673.0,102.0834,102.216,101.9036,102.1213,22673.0
2024-07-29 10:05:00,107.88,108.09,107.82,108.07,25142.0,102.1213,102.3201,102.0645,102.3012,25142.0
2024-07-29 10:10:00,108.04,108.08,107.66,107.73,36840.0,102.2728,102.3106,101.913,101.9793,36840.0
2024-07-29 10:15:00,107.72,107.75,107.51,107.57,9988.0,101.9698,101.9982,101.7711,101.8279,9988.0
2024-07-29 10:20:00,107.51,107.79,107.39,107.53,11777.0,101.7711,102.0361,101.6575,101.79,11777.0
2024-07-29 10:25:00,107.56,107.58,107.38,107.4,18114.0,101.8184,101.8373,101.648,101.6669,18114.0
2024-07-29 10:30:00,107.39,107.55,107.29,107.32,27227.0,101.6575,101.8089,101.5628,101.5912,27227.0
2024-07-29 10:35:00,107.32,107.32,107.17,107.27,10700.0,101.5912,101.5912,101.4492,101.5439,10700.0
2024-07-29 10:40:00,107.3,107.44,107.26,107.38,5706.0,101.5723,101.7048,101.5344,101.648,5706.0
2024-07-29 10:45:00,107.38,107.38,107.12,107.17,4358.0,101.648,101.648,101.4019,101.4492,4358.0
2024-07-29 10:50:00,107.07,107.49,107.07,107.43,3506.0,101.3545,101.7521,101.3545,101.6953,3506.0
2024-07-29 10:55:00,107.45,107.66,107.45,107.63,5134.0,101.7143,101.913,101.7143,101.8846,5134.0
2024-07-29 11:00:00,107.67,107.85,107.62,107.64,2543.0,101.9225,102.0929,101.8752,101.8941,2543.0
2024-07-29 11:05:00,107.67,107.67,107.48,107.61,3731.0,101.9225,101.9225,101.7427,101.8657,3731.0
2024-07-29 11:10:00,107.59,107.7,107.59,107.7,3614.0,101.8468,101.9509,101.8468,101.9509,3614.0
2024-07-29 11:15:00,107.69,107.92,107.69,107.91,3512.0,101.9414,102.1592,101.9414,102.1497,3512.0
2024-07-29 11:20:00,107.92,108.11,107.89,108.11,12877.0,102.1592,102.339,102.1308,102.339,12877.0
2024-07-29 11:25:00,108.11,108.14,108.0,108.08,9592.0,102.339,102.3674,102.2349,102.3106,9592.0
2024-07-29 11:30:00,108.11,108.19,108.03,108.07,24859.0,102.339,102.4148,102.2633,102.3012,24859.0
2024-07-29 11:35:00,108.09,108.15,107.92,107.92,16830.0,102.3201,102.3769,102.1592,102.1592,16830.0
2024-07-29 11:40:00,107.92,107.92,107.79,107.85,4445.0,102.1592,102.1592,102.0361,102.0929,4445.0
2024-07-29 11:45:00,107.84,107.95,107.75,107.85,5596.0,102.0834,102.1876,101.9982,102.0929,5596.0
2024-07-29 11:50:00,107.89,107.95,107.83,107.86,4027.0,102.1308,102.1876,102.074,102.1024,4027.0
2024-07-29 11:55:00,107.92,107.99,107.91,107.98,8701.0,102.1592,102.2254,102.1497,102.216,8701.0
2024-07-29 12:00:00,107.97,108.1,107.94,108.07,12464.0,102.2065,102.3296,102.1781,102.3012,12464.0
2024-07-29 12:05:00,108.08,108.16,107.98,108.16,4859.0,102.3106,102.3864,102.216,102.3864,4859.0
2024-07-29 12:10:00,108.12,108.25,108.11,108.22,4027.0,102.3485,102.4716,102.339,102.4432,4027.0
2024-07-29 12:15:00,108.26,108.3,108.01,108.04,4937.0,102.481,102.5189,102.2444,102.2728,4937.0
2024-07-29 12:20:00,108.04,108.07,107.98,108.07,6149.0,102.2728,102.3012,102.216,102.3012,6149.0
2024-07-29 12:25:00,108.11,108.12,107.96,108.01,4619.0,102.339,102.3485,102.197,102.2444,4619.0
2024-07-29 12:30:00,108.01,108.09,107.99,108.0,7612.0,102.2444,102.3201,102.2254,102.2349,7612.0
2024-07-29 12:35:00,108.0,108.08,107.98,108.0,3897.0,102.2349,102.3106,102.216,102.2349,3897.0
2024-07-29 12:40:00,107.96,108.04,107.91,108.0,8354.0,102.197,102.2728,102.1497,102.2349,8354.0
2024-07-29 12:45:00,108.0,108.01,107.92,108.01,7348.0,102.2349,102.2444,102.1592,102.2444,7348.0
2024-07-29 12:50:00,108.0,108.03,107.96,108.02,3902.0,102.2349,102.2633,102.197,102.2538,3902.0
2024-07-29 12:55:00,108.02,108.1,107.93,107.94,6448.0,102.2538,102.3296,102.1686,102.1781,6448.0
2024-07-29 13:00:00,107.97,108.05,107.96,107.98,2906.0,102.2065,102.2822,102.197,102.216,2906.0
2024-07-29 13:05:00,107.98,108.03,107.98,107.99,2661.0,102.216,102.2633,102.216,102.2254,2661.0
2024-07-29 13:10:00,108.01,108.08,107.98,108.06,3276.0,102.2444,102.3106,102.216,102.2917,3276.0
2024-07-29 13:15:00,108.06,108.12,108.04,108.07,3811.0,102.2917,102.3485,102.2728,102.3012,3811.0
2024-07-29 13:20:00,108.1,108.1,108.05,108.05,1397.0,102.3296,102.3296,102.2822,102.2822,1397.0
2024-07-29 13:25:00,108.06,108.06,108.0,108.03,1267.0,102.2917,102.2917,102.2349,102.2633,1267.0
2024-07-29 13:30:00,108.0,108.04,107.9,107.9,1786.0,102.2349,102.2728,102.1402,102.1402,1786.0
2024-07-29 13:35:00,107.85,107.88,107.73,107.84,5740.0,102.0929,102.1213,101.9793,102.0834,5740.0
2024-07-29 13:40:00,107.88,108.0,107.85,107.99,2366.0,102.1213,102.2349,102.0929,102.2254,2366.0
2024-07-29 13:45:00,107.95,108.0,107.95,108.0,2561.0,102.1876,102.2349,102.1876,102.2349,2561.0
2024-07-29 13:50:00,108.01,108.09,108.0,108.09,868.0,102.2444,102.3201,102.2349,102.3201,868.0
2024-07-29 13:55:00,108.09,108.11,107.97,108.06,20470.0,102.3201,102.339,102.2065,102.2917,20470.0
2024-07-29 14:00:00,108.06,108.06,108.0,108.06,2014.0,102.2917,102.2917,102.2349,102.2917,2014.0
2024-07-29 14:05:00,108.06,108.11,107.99,108.0,5048.0,102.2917,102.339,102.2254,102.2349,5048.0
2024-07-29 14:10:00,108.0,108.03,107.97,107.97,5846.0,102.2349,102.2633,102.2065,102.2065,5846.0
2024-07-29 14:15:00,107.95,108.06,107.9,108.05,5042.0,102.1876,102.2917,102.1402,102.2822,5042.0
2024-07-29 14:20:00,108.04,108.15,108.01,108.06,13931.0,102.2728,102.3769,102.2444,102.2917,13931.0
2024-07-29 14:25:00,108.05,108.23,108.05,108.22,7793.0,102.2822,102.4526,102.2822,102.4432,7793.0
2024-07-29 14:30:00,108.24,108.31,108.2,108.27,8974.0,102.4621,102.5283,102.4242,102.4905,8974.0
2024-07-29 14:35:00,108.29,108.29,108.21,108.27,4531.0,102.5094,102.5094,102.4337,102.4905,4531.0
2024-07-29 14:40:00,108.28,108.34,108.26,108.31,11211.0,102.5,102.5567,102.481,102.5283,11211.0
2024-07-29 14:45:00,108.32,108.38,108.31,108.33,12471.0,102.5378,102.5946,102.5283,102.5473,12471.0
2024-07-29 14:50:00,108.34,108.35,108.18,108.26,17872.0,102.5567,102.5662,102.4053,102.481,17872.0
2024-07-29 14:55:00,108.27,108.31,108.23,108.29,7435.0,102.4905,102.5283,102.4526,102.5094,7435.0
2024-07-29 15:00:00,108.26,108.31,108.22,108.25,9387.0,102.481,102.5283,102.4432,102.4716,9387.0
2024-07-29 15:05:00,108.24,108.34,108.22,108.25,8070.0,102.4621,102.5567,102.4432,102.4716,8070.0
2024-07-29 15:10:00,108.25,108.27,108.18,108.2,10330.0,102.4716,102.4905,102.4053,102.4242,10330.0
2024-07-29 15:15:00,108.2,108.25,108.14,108.25,18322.0,102.4242,102.4716,102.3674,102.4716,18322.0
2024-07-29 15:20:00,108.24,108.31,108.21,108.29,26631.0,102.4621,102.5283,102.4337,102.5094,26631.0
2024-07-29 15:25:00,108.29,108.44,108.25,108.37,8711.0,102.5094,102.6514,102.4716,102.5851,8711.0
2024-07-29 15:30:00,108.37,108.37,108.16,108.22,12541.0,102.5851,102.5851,102.3864,102.4432,12541.0
2024-07-29 15:35:00,108.2,108.39,108.18,108.31,16412.0,102.4242,102.6041,102.4053,102.5283,16412.0
2024-07-29 15:40:00,108.31,108.42,108.29,108.4,11635.0,102.5283,102.6325,102.5094,102.6135,11635.0
2024-07-29 15:45:00,108.4,108.48,108.37,108.44,24861.0,102.6135,102.6893,102.5851,102.6514,24861.0
2024-07-29 15:50:00,108.49,108.69,108.3,108.34,41468.0,102.6987,102.8881,102.5189,102.5567,41468.0
2024-07-29 15:55:00,108.35,108.35,108.11,108.14,109290.0,102.5662,102.5662,102.339,102.3674,109290.0
2024-07-30 09:30:00,108.5,109.0,108.17,108.78,22315.0,102.7082,103.1815,102.3958,102.9733,22315.0
2024-07-30 09:35:00,108.81,108.81,108.44,108.64,4709.0,103.0017,103.0017,102.6514,102.8407,4709.0
2024-07-30 09:40:00,108.67,109.01,108.6,109.01,14126.0,102.8691,103.191,102.8029,103.191,14126.0
2024-07-30 09:45:00,108.96,109.09,108.53,109.04,12628.0,103.1437,103.2667,102.7366,103.2194,12628.0
2024-07-30 09:50:00,109.11,109.25,109.0,109.23,6109.0,103.2856,103.4182,103.1815,103.3992,6109.0
2024-07-30 09:55:00,109.13,109.21,109.0,109.15,8410.0,103.3046,103.3803,103.1815,103.3235,8410.0
2024-07-30 10:00:00,109.1,109.22,108.83,108.83,28511.0,103.2762,103.3898,103.0206,103.0206,28511.0
2024-07-30 10:05:00,108.83,108.87,108.67,108.67,14061.0,103.0206,103.0585,102.8691,102.8691,14061.0
2024-07-30 10:10:00,108.7,108.86,108.67,108.82,18137.0,102.8975,103.049,102.8691,103.0111,18137.0
2024-07-30 10:15:00,108.79,108.82,108.62,108.76,6593.0,102.9827,103.0111,102.8218,102.9543,6593.0
2024-07-30 10:20:00,108.68,108.84,108.63,108.69,6910.0,102.8786,103.0301,102.8313,102.8881,6910.0
2024-07-30 10:25:00,108.76,108.83,108.65,108.8,7974.0,102.9543,103.0206,102.8502,102.9922,7974.0
2024-07-30 10:30:00,108.85,108.9,108.46,108.48,15349.0,103.0395,103.0869,102.6703,102.6893,15349.0
2024-07-30 10:35:00,108.49,108.62,108.37,108.54,18733.0,102.6987,102.8218,102.5851,102.7461,18733.0
2024-07-30 10:40:00,108.52,108.63,108.39,108.4,9781.0,102.7271,102.8313,102.6041,102.6135,9781.0
2024-07-30 10:45:00,108.41,108.54,108.36,108.42,7226.0,102.623,102.7461,102.5757,102.6325,7226.0
2024-07-30 10:50:00,108.38,108.57,108.32,108.49,21280.0,102.5946,102.7745,102.5378,102.6987,21280.0
2024-07-30 10:55:00,108.51,108.52,108.26,108.26,7326.0,102.7177,102.7271,102.481,102.481,7326.0
2024-07-30 11:00:00,108.26,108.53,108.22,108.41,18293.0,102.481,102.7366,102.4432,102.623,18293.0
2024-07-30 11:05:00,108.42,108.47,108.29,108.29,7010.0,102.6325,102.6798,102.5094,102.5094,7010.0
2024-07-30 11:10:00,108.28,108.35,108.19,108.25,19484.0,102.5,102.5662,102.4148,102.4716,19484.0
2024-07-30 11:15:00,108.26,108.46,108.15,108.4,15595.0,102.481,102.6703,102.3769,102.6135,15595.0
2024-07-30 11:20:00,108.4,108.4,108.2,108.24,11121.0,102.6135,102.6135,102.4242,102.4621,11121.0
2024-07-30 11:25:00,108.26,108.36,108.23,108.25,4260.0,102.481,102.5757,102.4526,102.4716,4260.0
2024-07-30 11:30:00,108.25,108.38,108.25,108.35,5416.0,102.4716,102.5946,102.4716,102.5662,5416.0
2024-07-30 11:35:00,108.3,108.43,108.27,108.37,24689.0,102.5189,102.6419,102.4905,102.5851,24689.0
2024-07-30 11:40:00,108.39,108.4,108.26,108.34,12374.0,102.6041,102.6135,102.481,102.5567,12374.0
2024-07-30 11:45:00,108.31,108.52,108.28,108.44,13004.0,102.5283,102.7271,102.5,102.6514,13004.0
2024-07-30 11:50:00,108.47,108.54,108.36,108.36,7622.0,102.6798,102.7461,102.5757,102.5757,7622.0
2024-07-30 11:55:00,108.35,108.43,108.35,108.36,3330.0,102.5662,102.6419,102.5662,102.5757,3330.0
2024-07-30 12:00:00,108.36,108.46,108.35,108.39,14899.0,102.5757,102.6703,102.5662,102.6041,14899.0
2024-07-30 12:05:00,108.37,108.55,108.35,108.52,9496.0,102.5851,102.7555,102.5662,102.7271,9496.0
2024-07-30 12:10:00,108.57,108.58,108.45,108.48,2033.0,102.7745,102.7839,102.6609,102.6893,2033.0
2024-07-30 12:15:00,108.48,108.55,108.46,108.53,2655.0,102.6893,102.7555,102.6703,102.7366,2655.0
2024-07-30 12:20:00,108.52,108.58,108.44,108.54,11257.0,102.7271,102.7839,102.6514,102.7461,11257.0
2024-07-30 12:25:00,108.5,108.58,108.5,108.56,2908.0,102.7082,102.7839,102.7082,102.765,2908.0
2024-07-30 12:30:00,108.6,108.71,108.6,108.71,5171.0,102.8029,102.907,102.8029,102.907,5171.0
2024-07-30 12:35:00,108.72,108.81,108.71,108.75,5734.0,102.9165,103.0017,102.907,102.9449,5734.0
2024-07-30 12:40:00,108.75,108.86,108.73,108.8,4461.0,102.9449,103.049,102.9259,102.9922,4461.0
2024-07-30 12:45:00,108.78,108.85,108.75,108.79,9701.0,102.9733,103.0395,102.9449,102.9827,9701.0
2024-07-30 12:50:00,108.79,108.88,108.78,108.84,3857.0,102.9827,103.0679,102.9733,103.0301,3857.0
2024-07-30 12:55:00,108.82,108.88,108.78,108.85,16556.0,103.0111,103.0679,102.9733,103.0395,16556.0
2024-07-30 13:00:00,108.81,108.86,108.75,108.78,3712.0,103.0017,103.049,102.9449,102.9733,3712.0
2024-07-30 13:05:00,108.77,108.82,108.71,108.79,7274.0,102.9638,103.0111,102.907,102.9827,7274.0
2024-07-30 13:10:00,108.81,108.84,108.74,108.79,4874.0,103.0017,103.0301,102.9354,102.9827,4874.0
2024-07-30 13:15:00,108.79,108.9,108.76,108.84,12565.0,102.9827,103.0869,102.9543,103.0301,12565.0
2024-07-30 13:20:00,108.88,108.92,108.82,108.91,3240.0,103.0679,103.1058,103.0111,103.0963,3240.0
2024-07-30 13:25:00,108.93,109.0,108.8,108.8,5266.0,103.1153,103.1815,102.9922,102.9922,5266.0
2024-07-30 13:30:00,108.8,108.81,108.68,108.74,4062.0,102.9922,103.0017,102.8786,102.9354,4062.0
2024-07-30 13:35:00,108.73,108.83,108.65,108.74,5771.0,102.9259,103.0206,102.8502,102.9354,5771.0
2024-07-30 13:40:00,108.71,108.72,108.6,108.61,3785.0,102.907,102.9165,102.8029,102.8123,3785.0
2024-07-30 13:45:00,108.64,108.67,108.6,108.67,3365.0,102.8407,102.8691,102.8029,102.8691,3365.0
2024-07-30 13:50:00,108.63,108.67,108.61,108.64,6286.0,102.8313,102.8691,102.8123,102.8407,6286.0
2024-07-30 13:55:00,108.69,108.78,108.69,108.78,1600.0,102.8881,102.9733,102.8881,102.9733,1600.0
2024-07-30 14:00:00,108.78,108.86,108.75,108.83,4479.0,102.9733,103.049,102.9449,103.0206,4479.0
2024-07-30 14:05:00,108.81,108.84,108.76,108.79,3296.0,103.0017,103.0301,102.9543,102.9827,3296.0
2024-07-30 14:10:00,108.75,108.84,108.75,108.81,4885.0,102.9449,103.0301,102.9449,103.0017,4885.0
2024-07-30 14:15:00,108.81,108.96,108.81,108.95,1731.0,103.0017,103.1437,103.0017,103.1342,1731.0
2024-07-30 14:20:00,108.95,108.96,108.86,108.9,4452.0,103.1342,103.1437,103.049,103.0869,4452.0
2024-07-30 14:25:00,108.88,108.88,108.79,108.81,4619.0,103.0679,103.0679,102.9827,103.0017,4619.0
2024-07-30 14:30:00,108.81,108.81,108.74,108.75,3788.0,103.0017,103.0017,102.9354,102.9449,3788.0
2024-07-30 14:35:00,108.76,108.76,108.7,108.73,4922.0,102.9543,102.9543,102.8975,102.9259,4922.0
2024-07-30 14:40:00,108.74,108.75,108.65,108.67,3520.0,102.9354,102.9449,102.8502,102.8691,3520.0
2024-07-30 14:45:00,108.7,108.72,108.61,108.69,6308.0,102.8975,102.9165,102.8123,102.8881,6308.0
2024-07-30 14:50:00,108.66,108.84,108.65,108.82,4397.0,102.8597,103.0301,102.8502,103.0111,4397.0
2024-07-30 14:55:00,108.86,108.91,108.82,108.89,7136.0,103.049,103.0963,103.0111,103.0774,7136.0
2024-07-30 15:00:00,108.87,108.92,108.81,108.91,10822.0,103.0585,103.1058,103.0017,103.0963,10822.0
2024-07-30 15:05:00,108.92,109.02,108.9,109.02,5139.0,103.1058,103.2004,103.0869,103.2004,5139.0
2024-07-30 15:10:00,109.06,109.12,109.03,109.12,3897.0,103.2383,103.2951,103.2099,103.2951,3897.0
2024-07-30 15:15:00,109.14,109.25,109.14,109.24,5967.0,103.314,103.4182,103.314,103.4087,5967.0
2024-07-30 15:20:00,109.27,109.31,109.21,109.25,10784.0,103.4371,103.475,103.3803,103.4182,10784.0
2024-07-30 15:25:00,109.27,109.38,109.25,109.38,6003.0,103.4371,103.5412,103.4182,103.5412,6003.0
2024-07-30 15:30:00,109.4,109.54,109.37,109.48,12049.0,103.5602,103.6927,103.5318,103.6359,12049.0
2024-07-30 15:35:00,109.46,109.49,109.39,109.45,18469.0,103.617,103.6454,103.5507,103.6075,18469.0
2024-07-30 15:40:00,109.44,109.54,109.41,109.47,22182.0,103.598,103.6927,103.5696,103.6264,22182.0
2024-07-30 15:45:00,109.51,109.66,109.46,109.6,32121.0,103.6643,103.8063,103.617,103.7495,32121.0
2024-07-30 15:50:00,109.62,109.7,109.24,109.29,37901.0,103.7684,103.8441,103.4087,103.456,37901.0
2024-07-30 15:55:00,109.28,109.62,109.28,109.42,65517.0,103.4466,103.7684,103.4466,103.5791,65517.0
2024-07-31 09:30:00,108.9,109.39,108.49,109.27,27577.0,103.0869,103.5507,102.6987,103.4371,27577.0
2024-07-31 09:35:00,109.25,109.27,108.63,108.73,12081.0,103.4182,103.4371,102.8313,102.9259,12081.0
2024-07-31 09:40:00,108.62,109.13,108.53,109.13,10025.0,102.8218,103.3046,102.7366,103.3046,10025.0
2024-07-31 09:45:00,109.23,109.78,109.23,109.53,7203.0,103.3992,103.9199,103.3992,103.6832,7203.0
2024-07-31 09:50:00,109.55,109.72,109.2,109.24,6897.0,103.7022,103.8631,103.3708,103.4087,6897.0
2024-07-31 09:55:00,109.16,109.26,108.88,109.22,6613.0,103.333,103.4276,103.0679,103.3898,6613.0
2024-07-31 10:00:00,109.27,109.38,109.14,109.31,4102.0,103.4371,103.5412,103.314,103.475,4102.0
2024-07-31 10:05:00,109.32,109.56,109.32,109.5,6608.0,103.4844,103.7116,103.4844,103.6548,6608.0
2024-07-31 10:10:00,109.35,109.72,109.33,109.69,2115.0,103.5128,103.8631,103.4939,103.8347,2115.0
2024-07-31 10:15:00,109.62,109.69,109.39,109.39,4794.0,103.7684,103.8347,103.5507,103.5507,4794.0
2024-07-31 10:20:00,109.41,109.6,109.28,109.6,6851.0,103.5696,103.7495,103.4466,103.7495,6851.0
2024-07-31 10:25:00,109.53,109.6,109.47,109.59,3086.0,103.6832,103.7495,103.6264,103.74,3086.0
2024-07-31 10:30:00,109.59,109.69,109.55,109.66,3772.0,103.74,103.8347,103.7022,103.8063,3772.0
2024-07-31 10:35:00,109.56,109.57,109.34,109.51,8070.0,103.7116,103.7211,103.5034,103.6643,8070.0
2024-07-31 10:40:00,109.49,109.8,109.49,109.56,13336.0,103.6454,103.9388,103.6454,103.7116,13336.0
2024-07-31 10:45:00,109.56,109.69,109.53,109.59,4099.0,103.7116,103.8347,103.6832,103.74,4099.0
2024-07-31 10:50:00,109.59,109.66,109.49,109.49,4696.0,103.74,103.8063,103.6454,103.6454,4696.0
2024-07-31 10:55:00,109.54,109.73,109.54,109.66,7627.0,103.6927,103.8725,103.6927,103.8063,7627.0
2024-07-31 11:00:00,109.66,109.71,109.57,109.59,4037.0,103.8063,103.8536,103.7211,103.74,4037.0
2024-07-31 11:05:00,109.5,109.56,109.33,109.53,9106.0,103.6548,103.7116,103.4939,103.6832,9106.0
2024-07-31 11:10:00,109.5,109.63,109.46,109.58,3997.0,103.6548,103.7779,103.617,103.7306,3997.0
2024-07-31 11:15:00,109.59,109.72,109.49,109.7,2933.0,103.74,103.8631,103.6454,103.8441,2933.0
2024-07-31 11:20:00,109.69,109.8,109.62,109.8,4878.0,103.8347,103.9388,103.7684,103.9388,4878.0
2024-07-31 11:25:00,109.81,109.82,109.62,109.64,9324.0,103.9483,103.9577,103.7684,103.7874,9324.0
2024-07-31 11:30:00,109.64,109.74,109.55,109.62,4077.0,103.7874,103.882,103.7022,103.7684,4077.0
2024-07-31 11:35:00,109.64,109.95,109.63,109.95,6817.0,103.7874,104.0808,103.7779,104.0808,6817.0
2024-07-31 11:40:00,109.96,110.25,109.93,110.16,48032.0,104.0903,104.3648,104.0619,104.2796,48032.0
2024-07-31 11:45:00,110.16,110.16,110.02,110.06,6350.0,104.2796,104.2796,104.1471,104.1849,6350.0
2024-07-31 11:50:00,110.04,110.05,109.78,109.78,3223.0,104.166,104.1755,103.9199,103.9199,3223.0
2024-07-31 11:55:00,109.78,109.93,109.71,109.93,8268.0,103.9199,104.0619,103.8536,104.0619,8268.0
2024-07-31 12:00:00,109.83,109.95,109.73,109.73,2482.0,103.9672,104.0808,103.8725,103.8725,2482.0
2024-07-31 12:05:00,109.73,110.01,109.73,109.98,3777.0,103.8725,104.1376,103.8725,104.1092,3777.0
2024-07-31 12:10:00,109.99,109.99,109.86,109.87,2297.0,104.1187,104.1187,103.9956,104.0051,2297.0
2024-07-31 12:15:00,109.83,109.94,109.74,109.88,15836.0,103.9672,104.0713,103.882,104.0145,15836.0
2024-07-31 12:20:00,109.96,110.21,109.92,110.2,7728.0,104.0903,104.3269,104.0524,104.3175,7728.0
2024-07-31 12:25:00,110.21,110.36,110.17,110.36,9067.0,104.3269,104.4689,104.2891,104.4689,9067.0
2024-07-31 12:30:00,110.3,110.34,110.21,110.34,8452.0,104.4121,104.45,104.3269,104.45,8452.0
2024-07-31 12:35:00,110.33,110.69,110.32,110.59,19445.0,104.4405,104.7813,104.4311,104.6866,19445.0
2024-07-31 12:40:00,110.63,110.72,110.55,110.71,5741.0,104.7245,104.8097,104.6488,104.8002,5741.0
2024-07-31 12:45:00,110.73,110.79,110.66,110.68,11256.0,104.8192,104.876,104.7529,104.7718,11256.0
2024-07-31 12:50:00,110.7,110.76,110.56,110.64,17852.0,104.7908,104.8476,104.6582,104.734,17852.0
2024-07-31 12:55:00,110.64,110.72,110.52,110.62,7745.0,104.734,104.8097,104.6204,104.715,7745.0
2024-07-31 13:00:00,110.59,110.76,110.56,110.68,7454.0,104.6866,104.8476,104.6582,104.7718,7454.0
2024-07-31 13:05:00,110.67,110.84,110.67,110.75,8522.0,104.7624,104.9233,104.7624,104.8381,8522.0
2024-07-31 13:10:00,110.75,110.79,110.62,110.62,6870.0,104.8381,104.876,104.715,104.715,6870.0
2024-07-31 13:15:00,110.64,110.76,110.52,110.56,7484.0,104.734,104.8476,104.6204,104.6582,7484.0
2024-07-31 13:20:00,110.57,110.73,110.55,110.61,8111.0,104.6677,104.8192,104.6488,104.7056,8111.0
2024-07-31 13:25:00,110.6,110.65,110.52,110.65,7673.0,104.6961,104.7434,104.6204,104.7434,7673.0
2024-07-31 13:30:00,110.63,110.63,110.54,110.56,3936.0,104.7245,104.7245,104.6393,104.6582,3936.0
2024-07-31 13:35:00,110.59,110.68,110.51,110.53,4585.0,104.6866,104.7718,104.6109,104.6298,4585.0
2024-07-31 13:40:00,110.52,110.62,110.49,110.51,7900.0,104.6204,104.715,104.592,104.6109,7900.0
2024-07-31 13:45:00,110.52,110.55,110.27,110.27,5132.0,104.6204,104.6488,104.3837,104.3837,5132.0
2024-07-31 13:50:00,110.31,110.63,110.31,110.63,5307.0,104.4216,104.7245,104.4216,104.7245,5307.0
2024-07-31 13:55:00,110.65,110.71,110.38,110.41,6257.0,104.7434,104.8002,104.4879,104.5162,6257.0
2024-07-31 14:00:00,110.39,110.46,110.07,110.44,6151.0,104.4973,104.5636,104.1944,104.5446,6151.0
2024-07-31 14:05:00,110.42,110.46,110.24,110.35,4429.0,104.5257,104.5636,104.3553,104.4595,4429.0
2024-07-31 14:10:00,110.3,110.46,110.28,110.44,7908.0,104.4121,104.5636,104.3932,104.5446,7908.0
2024-07-31 14:15:00,110.43,110.47,110.19,110.2,15691.0,104.5352,104.573,104.308,104.3175,15691.0
2024-07-31 14:20:00,110.2,110.25,110.15,110.2,5793.0,104.3175,104.3648,104.2701,104.3175,5793.0
2024-07-31 14:25:00,110.16,110.21,110.04,110.09,12710.0,104.2796,104.3269,104.166,104.2133,12710.0
2024-07-31 14:30:00,110.07,110.29,110.07,110.28,14054.0,104.1944,104.4027,104.1944,104.3932,14054.0
2024-07-31 14:35:00,110.28,110.39,110.19,110.32,31264.0,104.3932,104.4973,104.308,104.4311,31264.0
2024-07-31 14:40:00,110.28,110.44,110.28,110.33,10362.0,104.3932,104.5446,104.3932,104.4405,10362.0
2024-07-31 14:45:00,110.35,110.79,110.35,110.77,11318.0,104.4595,104.876,104.4595,104.857,11318.0
2024-07-31 14:50:00,110.76,110.86,110.7,110.86,8004.0,104.8476,104.9422,104.7908,104.9422,8004.0
2024-07-31 14:55:00,110.78,110.87,110.7,110.83,9389.0,104.8665,104.9517,104.7908,104.9138,9389.0
2024-07-31 15:00:00,110.81,110.81,110.61,110.64,13370.0,104.8949,104.8949,104.7056,104.734,13370.0
2024-07-31 15:05:00,110.62,110.68,110.35,110.39,11015.0,104.715,104.7718,104.4595,104.4973,11015.0
2024-07-31 15:10:00,110.36,110.37,110.11,110.33,10700.0,104.4689,104.4784,104.2323,104.4405,10700.0
2024-07-31 15:15:00,110.37,110.44,110.13,110.22,17190.0,104.4784,104.5446,104.2512,104.3364,17190.0
2024-07-31 15:20:00,110.14,110.24,110.09,110.09,14980.0,104.2607,104.3553,104.2133,104.2133,14980.0
2024-07-31 15:25:00,110.05,110.13,110.02,110.08,14239.0,104.1755,104.2512,104.1471,104.2039,14239.0
2024-07-31 15:30:00,110.08,110.12,109.91,110.12,26219.0,104.2039,104.2417,104.0429,104.2417,26219.0
2024-07-31 15:35:00,110.11,110.2,110.07,110.15,21241.0,104.2323,104.3175,104.1944,104.2701,21241.0
2024-07-31 15:40:00,110.13,110.18,110.02,110.17,25623.0,104.2512,104.2985,104.1471,104.2891,25623.0
2024-07-31 15:45:00,110.15,110.44,110.15,110.4,24747.0,104.2701,104.5446,104.2701,104.5068,24747.0
2024-07-31 15:50:00,110.37,110.52,110.02,110.02,58399.0,104.4784,104.6204,104.1471,104.1471,58399.0
2024-07-31 15:55:00,110.04,110.32,110.01,110.08,168536.0,104.166,104.4311,104.1376,104.2039,168536.0
2024-08-01 09:30:00,110.82,111.47,110.35,111.19,24879.0,104.9044,105.5197,104.4595,105.2546,24879.0
2024-08-01 09:35:00,111.05,111.44,110.86,111.44,13262.0,105.1221,105.4913,104.9422,105.4913,13262.0
2024-08-01 09:40:00,111.52,111.52,110.87,111.06,10729.0,105.567,105.567,104.9517,105.1316,10729.0
2024-08-01 09:45:00,111.19,111.2,110.92,111.17,5551.0,105.2546,105.2641,104.999,105.2357,5551.0
2024-08-01 09:50:00,111.07,111.23,111.02,111.06,5268.0,105.141,105.2925,105.0937,105.1316,5268.0
2024-08-01 09:55:00,111.09,111.18,110.91,110.99,7020.0,105.16,105.2451,104.9896,105.0653,7020.0
2024-08-01 10:00:00,111.02,111.36,110.94,111.22,27485.0,105.0937,105.4155,105.018,105.283,27485.0
2024-08-01 10:05:00,111.17,111.2,110.74,110.76,27413.0,105.2357,105.2641,104.8286,104.8476,27413.0
2024-08-01 10:10:00,110.79,110.88,110.61,110.61,22772.0,104.876,104.9612,104.7056,104.7056,22772.0
2024-08-01 10:15:00,110.62,110.68,110.36,110.42,9344.0,104.715,104.7718,104.4689,104.5257,9344.0
2024-08-01 10:20:00,110.41,110.68,110.41,110.64,7988.0,104.5162,104.7718,104.5162,104.734,7988.0
2024-08-01 10:25:00,110.61,110.75,110.55,110.72,9119.0,104.7056,104.8381,104.6488,104.8097,9119.0
2024-08-01 10:30:00,110.74,110.76,110.63,110.73,12060.0,104.8286,104.8476,104.7245,104.8192,12060.0
2024-08-01 10:35:00,110.72,110.72,110.5,110.66,11746.0,104.8097,104.8097,104.6014,104.7529,11746.0
2024-08-01 10:40:00,110.69,110.92,110.68,110.9,6393.0,104.7813,104.999,104.7718,104.9801,6393.0
2024-08-01 10:45:00,110.93,111.13,110.89,110.89,7267.0,105.0085,105.1978,104.9706,104.9706,7267.0
2024-08-01 10:50:00,110.89,110.91,110.55,110.87,7552.0,104.9706,104.9896,104.6488,104.9517,7552.0
2024-08-01 10:55:00,110.82,110.91,110.77,110.88,6924.0,104.9044,104.9896,104.857,104.9612,6924.0
2024-08-01 11:00:00,110.87,110.97,110.82,110.95,4641.0,104.9517,105.0464,104.9044,105.0274,4641.0
2024-08-01 11:05:00,110.94,111.1,110.9,111.1,4696.0,105.018,105.1694,104.9801,105.1694,4696.0
2024-08-01 11:10:00,111.11,111.14,110.96,110.98,11177.0,105.1789,105.2073,105.0369,105.0558,11177.0
2024-08-01 11:15:00,110.95,111.1,110.93,111.1,5512.0,105.0274,105.1694,105.0085,105.1694,5512.0
2024-08-01 11:20:00,111.07,111.09,110.94,111.01,7626.0,105.141,105.16,105.018,105.0842,7626.0
2024-08-01 11:25:00,110.99,110.99,110.79,110.79,4285.0,105.0653,105.0653,104.876,104.876,4285.0
2024-08-01 11:30:00,110.79,110.99,110.79,110.89,9259.0,104.876,105.0653,104.876,104.9706,9259.0
2024-08-01 11:35:00,110.88,110.88,110.76,110.84,5867.0,104.9612,104.9612,104.8476,104.9233,5867.0
2024-08-01 11:40:00,110.84,111.09,110.83,111.04,15964.0,104.9233,105.16,104.9138,105.1126,15964.0
2024-08-01 11:45:00,111.06,111.16,110.86,111.04,22380.0,105.1316,105.2262,104.9422,105.1126,22380.0
2024-08-01 11:50:00,111.08,111.22,111.05,111.19,9500.0,105.1505,105.283,105.1221,105.2546,9500.0
2024-08-01 11:55:00,111.19,111.4,111.17,111.37,8112.0,105.2546,105.4534,105.2357,105.425,8112.0
2024-08-01 12:00:00,111.37,111.42,111.27,111.34,6928.0,105.425,105.4723,105.3303,105.3966,6928.0
2024-08-01 12:05:00,111.44,111.47,111.36,111.45,5650.0,105.4913,105.5197,105.4155,105.5007,5650.0
2024-08-01 12:10:00,111.47,111.47,111.21,111.25,5111.0,105.5197,105.5197,105.2735,105.3114,5111.0
2024-08-01 12:15:00,111.28,111.67,111.28,111.64,16773.0,105.3398,105.709,105.3398,105.6806,16773.0
2024-08-01 12:20:00,111.62,111.62,111.45,111.53,5889.0,105.6617,105.6617,105.5007,105.5765,5889.0
2024-08-01 12:25:00,111.52,111.7,111.52,111.62,14449.0,105.567,105.7374,105.567,105.6617,14449.0
2024-08-01 12:30:00,111.63,111.63,111.43,111.48,8261.0,105.6711,105.6711,105.4818,105.5291,8261.0
2024-08-01 12:35:00,111.48,111.54,111.42,111.54,11467.0,105.5291,105.5859,105.4723,105.5859,11467.0
2024-08-01 12:40:00,111.52,111.61,111.49,111.59,8188.0,105.567,105.6522,105.5386,105.6333,8188.0
2024-08-01 12:45:00,111.61,111.72,111.48,111.48,13467.0,105.6522,105.7563,105.5291,105.5291,13467.0
2024-08-01 12:50:00,111.5,111.58,111.43,111.52,4454.0,105.5481,105.6238,105.4818,105.567,4454.0
2024-08-01 12:55:00,111.54,111.61,111.47,111.51,9583.0,105.5859,105.6522,105.5197,105.5575,9583.0
2024-08-01 13:00:00,111.52,111.66,111.51,111.64,7440.0,105.567,105.6995,105.5575,105.6806,7440.0
2024-08-01 13:05:00,111.61,111.7,111.57,111.63,4502.0,105.6522,105.7374,105.6143,105.6711,4502.0
2024-08-01 13:10:00,111.61,111.84,111.59,111.73,15199.0,105.6522,105.8699,105.6333,105.7658,15199.0
2024-08-01 13:15:00,111.73,111.79,111.64,111.66,7856.0,105.7658,105.8226,105.6806,105.6995,7856.0
2024-08-01 13:20:00,111.64,111.68,111.51,111.68,11522.0,105.6806,105.7185,105.5575,105.7185,11522.0
2024-08-01 13:25:00,111.68,111.84,111.68,111.7,11845.0,105.7185,105.8699,105.7185,105.7374,11845.0
2024-08-01 13:30:00,111.7,111.82,111.67,111.8,9034.0,105.7374,105.851,105.709,105.8321,9034.0
2024-08-01 13:35:00,111.81,111.9,111.72,111.9,27254.0,105.8415,105.9267,105.7563,105.9267,27254.0
2024-08-01 13:40:00,111.88,111.95,111.82,111.89,20332.0,105.9078,105.974,105.851,105.9172,20332.0
2024-08-01 13:45:00,111.89,111.89,111.53,111.66,8331.0,105.9172,105.9172,105.5765,105.6995,8331.0
2024-08-01 13:50:00,111.66,111.66,111.42,111.54,12468.0,105.6995,105.6995,105.4723,105.5859,12468.0
2024-08-01 13:55:00,111.55,111.68,111.54,111.63,6634.0,105.5954,105.7185,105.5859,105.6711,6634.0
2024-08-01 14:00:00,111.68,111.68,111.55,111.67,5088.0,105.7185,105.7185,105.5954,105.709,5088.0
2024-08-01 14:05:00,111.67,111.75,111.57,111.59,10532.0,105.709,105.7847,105.6143,105.6333,10532.0
2024-08-01 14:10:00,111.57,111.59,111.41,111.57,7952.0,105.6143,105.6333,105.4629,105.6143,7952.0
2024-08-01 14:15:00,111.62,111.71,111.61,111.65,15230.0,105.6617,105.7469,105.6522,105.6901,15230.0
2024-08-01 14:20:00,111.66,111.8,111.66,111.78,5572.0,105.6995,105.8321,105.6995,105.8131,5572.0
2024-08-01 14:25:00,111.8,111.8,111.7,111.7,6619.0,105.8321,105.8321,105.7374,105.7374,6619.0
2024-08-01 14:30:00,111.7,111.71,111.62,111.69,6511.0,105.7374,105.7469,105.6617,105.7279,6511.0
2024-08-01 14:35:00,111.68,111.7,111.51,111.57,6451.0,105.7185,105.7374,105.5575,105.6143,6451.0
2024-08-01 14:40:00,111.56,111.56,111.11,111.11,9769.0,105.6049,105.6049,105.1789,105.1789,9769.0
2024-08-01 14:45:00,111.13,111.31,111.13,111.22,11227.0,105.1978,105.3682,105.1978,105.283,11227.0
2024-08-01 14:50:00,111.22,111.29,111.08,111.27,6064.0,105.283,105.3493,105.1505,105.3303,6064.0
2024-08-01 14:55:00,111.22,111.29,111.18,111.25,3728.0,105.283,105.3493,105.2451,105.3114,3728.0
2024-08-01 15:00:00,111.23,111.27,111.17,111.23,7091.0,105.2925,105.3303,105.2357,105.2925,7091.0
2024-08-01 15:05:00,111.25,111.35,111.25,111.35,10523.0,105.3114,105.4061,105.3114,105.4061,10523.0
2024-08-01 15:10:00,111.34,111.41,111.29,111.35,9666.0,105.3966,105.4629,105.3493,105.4061,9666.0
2024-08-01 15:15:00,111.33,111.46,111.32,111.42,8603.0,105.3871,105.5102,105.3777,105.4723,8603.0
2024-08-01 15:20:00,111.42,111.48,111.33,111.47,16698.0,105.4723,105.5291,105.3871,105.5197,16698.0
2024-08-01 15:25:00,111.5,111.68,111.5,111.64,8630.0,105.5481,105.7185,105.5481,105.6806,8630.0
2024-08-01 15:30:00,111.67,111.71,111.56,111.62,22558.0,105.709,105.7469,105.6049,105.6617,22558.0
2024-08-01 15:35:00,111.62,111.73,111.62,111.73,35062.0,105.6617,105.7658,105.6617,105.7658,35062.0
2024-08-01 15:40:00,111.73,112.03,111.73,111.99,21760.0,105.7658,106.0498,105.7658,106.0119,21760.0
2024-08-01 15:45:00,112.0,112.15,111.97,112.03,28676.0,106.0214,106.1634,105.993,106.0498,28676.0
2024-08-01 15:50:00,112.04,112.27,111.95,112.06,45711.0,106.0592,106.277,105.974,106.0782,45711.0
2024-08-01 15:55:00,112.06,112.34,112.06,112.26,126629.0,106.0782,106.3432,106.0782,106.2675,126629.0
2024-08-02 09:30:00,113.45,115.34,113.1,115.08,84410.0,107.394,109.1831,107.0627,108.937,84410.0
2024-08-02 09:35:00,115.09,115.19,113.67,113.72,13351.0,108.9464,109.0411,107.6022,107.6496,13351.0
2024-08-02 09:40:00,113.91,114.85,113.68,114.52,18159.0,107.8294,108.7192,107.6117,108.4069,18159.0
2024-08-02 09:45:00,114.7,114.8,114.35,114.72,15377.0,108.5772,108.6719,108.2459,108.5962,15377.0
2024-08-02 09:50:00,114.86,115.33,114.79,114.84,34965.0,108.7287,109.1736,108.6624,108.7098,34965.0
2024-08-02 09:55:00,114.7,115.13,114.69,115.12,35008.0,108.5772,108.9843,108.5678,108.9748,35008.0
2024-08-02 10:00:00,115.13,115.51,115.1,115.5,50967.0,108.9843,109.344,108.9559,109.3345,50967.0
2024-08-02 10:05:00,115.52,115.54,115.21,115.35,24458.0,109.3535,109.3724,109.06,109.1925,24458.0
2024-08-02 10:10:00,115.4,115.64,114.82,114.94,31778.0,109.2399,109.4671,108.6908,108.8044,31778.0
2024-08-02 10:15:00,114.95,114.95,114.54,114.69,13772.0,108.8139,108.8139,108.4258,108.5678,13772.0
2024-08-02 10:20:00,114.66,114.69,114.06,114.12,27616.0,108.5394,108.5678,107.9714,108.0282,27616.0
2024-08-02 10:25:00,114.1,114.1,113.62,113.82,24726.0,108.0093,108.0093,107.5549,107.7442,24726.0
2024-08-02 10:30:00,113.8,114.06,113.67,113.77,17759.0,107.7253,107.9714,107.6022,107.6969,17759.0
2024-08-02 10:35:00,113.82,114.11,113.78,114.05,21472.0,107.7442,108.0187,107.7064,107.9619,21472.0
2024-08-02 10:40:00,114.06,114.19,113.97,114.06,23077.0,107.9714,108.0945,107.8862,107.9714,23077.0
2024-08-02 10:45:00,114.08,114.1,113.85,114.07,37058.0,107.9903,108.0093,107.7726,107.9809,37058.0
2024-08-02 10:50:00,114.09,114.28,114.07,114.13,18215.0,107.9998,108.1797,107.9809,108.0377,18215.0
2024-08-02 10:55:00,114.09,114.09,113.78,113.99,13823.0,107.9998,107.9998,107.7064,107.9051,13823.0
2024-08-02 11:00:00,113.93,114.15,113.9,113.91,14979.0,107.8484,108.0566,107.82,107.8294,14979.0
2024-08-02 11:05:00,113.78,113.84,113.6,113.8,10276.0,107.7064,107.7632,107.536,107.7253,10276.0
2024-08-02 11:10:00,113.74,114.01,113.72,113.72,21106.0,107.6685,107.9241,107.6496,107.6496,21106.0
2024-08-02 11:15:00,113.7,114.07,113.7,114.07,37153.0,107.6306,107.9809,107.6306,107.9809,37153.0
2024-08-02 11:20:00,113.97,114.02,113.71,113.75,11162.0,107.8862,107.9335,107.6401,107.678,11162.0
2024-08-02 11:25:00,113.68,113.82,113.55,113.55,7606.0,107.6117,107.7442,107.4886,107.4886,7606.0
2024-08-02 11:30:00,113.56,113.56,113.25,113.34,12107.0,107.4981,107.4981,107.2046,107.2898,12107.0
2024-08-02 11:35:00,113.34,113.62,113.33,113.47,28859.0,107.2898,107.5549,107.2804,107.4129,28859.0
2024-08-02 11:40:00,113.46,113.7,113.46,113.7,6897.0,107.4034,107.6306,107.4034,107.6306,6897.0
2024-08-02 11:45:00,113.66,113.92,113.66,113.72,8452.0,107.5928,107.8389,107.5928,107.6496,8452.0
2024-08-02 11:50:00,113.8,113.92,113.72,113.79,4955.0,107.7253,107.8389,107.6496,107.7158,4955.0
2024-08-02 11:55:00,113.83,114.07,113.73,114.01,7307.0,107.7537,107.9809,107.659,107.9241,7307.0
2024-08-02 12:00:00,113.97,114.35,113.89,114.33,4979.0,107.8862,108.2459,107.8105,108.227,4979.0
2024-08-02 12:05:00,114.4,114.44,114.2,114.2,4928.0,108.2933,108.3311,108.1039,108.1039,4928.0
2024-08-02 12:10:00,114.15,114.25,114.11,114.2,3821.0,108.0566,108.1513,108.0187,108.1039,3821.0
2024-08-02 12:15:00,114.25,114.42,114.19,114.31,6640.0,108.1513,108.3122,108.0945,108.2081,6640.0
2024-08-02 12:20:00,114.34,114.4,114.21,114.21,13728.0,108.2365,108.2933,108.1134,108.1134,13728.0
2024-08-02 12:25:00,114.27,114.42,114.27,114.42,2414.0,108.1702,108.3122,108.1702,108.3122,2414.0
2024-08-02 12:30:00,114.42,114.61,114.42,114.51,9863.0,108.3122,108.4921,108.3122,108.3974,9863.0
2024-08-02 12:35:00,114.45,114.62,114.4,114.6,4470.0,108.3406,108.5015,108.2933,108.4826,4470.0
2024-08-02 12:40:00,114.61,114.67,114.53,114.65,3456.0,108.4921,108.5488,108.4163,108.5299,3456.0
2024-08-02 12:45:00,114.62,114.69,114.55,114.66,6003.0,108.5015,108.5678,108.4353,108.5394,6003.0
2024-08-02 12:50:00,114.62,114.62,114.41,114.42,5920.0,108.5015,108.5015,108.3027,108.3122,5920.0
2024-08-02 12:55:00,114.38,114.45,114.3,114.32,5550.0,108.2743,108.3406,108.1986,108.2175,5550.0
2024-08-02 13:00:00,114.35,114.35,114.07,114.07,4859.0,108.2459,108.2459,107.9809,107.9809,4859.0
2024-08-02 13:05:00,114.06,114.26,114.04,114.14,8015.0,107.9714,108.1607,107.9525,108.0471,8015.0
2024-08-02 13:10:00,114.17,114.21,113.99,114.14,5819.0,108.0755,108.1134,107.9051,108.0471,5819.0
2024-08-02 13:15:00,114.09,114.16,114.02,114.07,4285.0,107.9998,108.0661,107.9335,107.9809,4285.0
2024-08-02 13:20:00,114.07,114.15,114.03,114.15,5524.0,107.9809,108.0566,107.943,108.0566,5524.0
2024-08-02 13:25:00,114.17,114.33,114.16,114.19,6867.0,108.0755,108.227,108.0661,108.0945,6867.0
2024-08-02 13:30:00,114.25,114.26,114.08,114.18,8372.0,108.1513,108.1607,107.9903,108.085,8372.0
2024-08-02 13:35:00,114.19,114.2,114.06,114.12,9723.0,108.0945,108.1039,107.9714,108.0282,9723.0
2024-08-02 13:40:00,114.08,114.16,113.99,114.04,5633.0,107.9903,108.0661,107.9051,107.9525,5633.0
2024-08-02 13:45:00,114.04,114.14,114.04,114.09,2861.0,107.9525,108.0471,107.9525,107.9998,2861.0
2024-08-02 13:50:00,114.11,114.11,113.97,113.98,7126.0,108.0187,108.0187,107.8862,107.8957,7126.0
2024-08-02 13:55:00,113.99,114.04,113.91,114.03,8874.0,107.9051,107.9525,107.8294,107.943,8874.0
2024-08-02 14:00:00,114.0,114.1,113.95,114.1,8880.0,107.9146,108.0093,107.8673,108.0093,8880.0
2024-08-02 14:05:00,114.14,114.19,114.08,114.13,5343.0,108.0471,108.0945,107.9903,108.0377,5343.0
2024-08-02 14:10:00,114.15,114.25,114.1,114.25,3817.0,108.0566,108.1513,108.0093,108.1513,3817.0
2024-08-02 14:15:00,114.27,114.5,114.26,114.5,2952.0,108.1702,108.3879,108.1607,108.3879,2952.0
2024-08-02 14:20:00,114.52,114.58,114.37,114.52,7842.0,108.4069,108.4637,108.2649,108.4069,7842.0
2024-08-02 14:25:00,114.48,114.62,114.45,114.55,4977.0,108.369,108.5015,108.3406,108.4353,4977.0
2024-08-02 14:30:00,114.55,114.55,114.41,114.52,5636.0,108.4353,108.4353,108.3027,108.4069,5636.0
2024-08-02 14:35:00,114.49,114.49,114.31,114.36,3639.0,108.3785,108.3785,108.2081,108.2554,3639.0
2024-08-02 14:40:00,114.33,114.41,114.29,114.32,5725.0,108.227,108.3027,108.1891,108.2175,5725.0
2024-08-02 14:45:00,114.29,114.33,114.23,114.27,7807.0,108.1891,108.227,108.1323,108.1702,7807.0
2024-08-02 14:50:00,114.27,114.34,114.26,114.34,6106.0,108.1702,108.2365,108.1607,108.2365,6106.0
2024-08-02 14:55:00,114.33,114.6,114.33,114.58,12085.0,108.227,108.4826,108.227,108.4637,12085.0
2024-08-02 15:00:00,114.57,114.64,114.55,114.61,8594.0,108.4542,108.5204,108.4353,108.4921,8594.0
2024-08-02 15:05:00,114.55,114.71,114.53,114.65,12670.0,108.4353,108.5867,108.4163,108.5299,12670.0
2024-08-02 15:10:00,114.67,114.69,114.59,114.62,9318.0,108.5488,108.5678,108.4731,108.5015,9318.0
2024-08-02 15:15:00,114.62,114.69,114.57,114.65,8218.0,108.5015,108.5678,108.4542,108.5299,8218.0
2024-08-02 15:20:00,114.66,114.75,114.59,114.75,9387.0,108.5394,108.6246,108.4731,108.6246,9387.0
2024-08-02 15:25:00,114.8,114.88,114.69,114.79,11569.0,108.6719,108.7476,108.5678,108.6624,11569.0
2024-08-02 15:30:00,114.71,114.97,114.65,114.85,15617.0,108.5867,108.8328,108.5299,108.7192,15617.0
2024-08-02 15:35:00,114.86,114.91,114.74,114.74,38611.0,108.7287,108.776,108.6151,108.6151,38611.0
2024-08-02 15:40:00,114.75,114.84,114.72,114.81,25725.0,108.6246,108.7098,108.5962,108.6814,25725.0
2024-08-02 15:45:00,114.8,115.01,114.66,114.87,52484.0,108.6719,108.8707,108.5394,108.7382,52484.0
2024-08-02 15:50:00,114.9,115.32,114.89,115.31,41934.0,108.7666,109.1642,108.7571,109.1547,41934.0
2024-08-02 15:55:00,115.29,115.43,115.1,115.19,153742.0,109.1358,109.2683,108.9559,109.0411,153742.0
2024-08-05 09:30:00,114.5,115.75,114.05,114.34,147430.0,108.3879,109.5712,107.9619,108.2365,147430.0
2024-08-05 09:35:00,114.3,114.3,113.8,114.04,23212.0,108.1986,108.1986,107.7253,107.9525,23212.0
2024-08-05 09:40:00,114.04,114.27,113.62,113.76,32370.0,107.9525,108.1702,107.5549,107.6874,32370.0
2024-08-05 09:45:00,113.75,114.0,113.53,113.9,31805.0,107.678,107.9146,107.4697,107.82,31805.0
2024-08-05 09:50:00,113.91,114.52,113.91,114.22,41732.0,107.8294,108.4069,107.8294,108.1229,41732.0
2024-08-05 09:55:00,114.22,114.22,113.78,113.81,46286.0,108.1229,108.1229,107.7064,107.7348,46286.0
2024-08-05 10:00:00,113.84,114.56,113.83,114.08,87796.0,107.7632,108.4447,107.7537,107.9903,87796.0
2024-08-05 10:05:00,114.08,114.11,113.62,113.62,28596.0,107.9903,108.0187,107.5549,107.5549,28596.0
2024-08-05 10:10:00,113.62,113.97,113.35,113.35,53545.0,107.5549,107.8862,107.2993,107.2993,53545.0
2024-08-05 10:15:00,113.44,113.44,113.05,113.1,53850.0,107.3845,107.3845,107.0153,107.0627,53850.0
2024-08-05 10:20:00,113.08,113.19,112.89,112.96,34142.0,107.0437,107.1479,106.8639,106.9301,34142.0
2024-08-05 10:25:00,112.99,113.39,112.95,113.11,23578.0,106.9585,107.3372,106.9207,107.0721,23578.0
2024-08-05 10:30:00,113.09,113.48,113.08,113.28,25796.0,107.0532,107.4224,107.0437,107.233,25796.0
2024-08-05 10:35:00,113.26,113.29,112.94,113.13,30892.0,107.2141,107.2425,106.9112,107.0911,30892.0
2024-08-05 10:40:00,113.08,113.82,113.07,113.73,19366.0,107.0437,107.7442,107.0343,107.659,19366.0
2024-08-05 10:45:00,113.79,113.91,113.58,113.61,19955.0,107.7158,107.8294,107.517,107.5454,19955.0
2024-08-05 10:50:00,113.61,113.86,113.43,113.63,13255.0,107.5454,107.7821,107.375,107.5644,13255.0
2024-08-05 10:55:00,113.66,113.85,113.62,113.69,48165.0,107.5928,107.7726,107.5549,107.6212,48165.0
2024-08-05 11:00:00,113.68,113.87,113.59,113.78,15715.0,107.6117,107.7916,107.5265,107.7064,15715.0
2024-08-05 11:05:00,113.84,114.15,113.77,114.15,17701.0,107.7632,108.0566,107.6969,108.0566,17701.0
2024-08-05 11:10:00,114.08,114.1,113.54,113.54,16427.0,107.9903,108.0093,107.4792,107.4792,16427.0
2024-08-05 11:15:00,113.55,113.68,113.43,113.63,116378.0,107.4886,107.6117,107.375,107.5644,116378.0
2024-08-05 11:20:00,113.62,113.98,113.54,113.87,15020.0,107.5549,107.8957,107.4792,107.7916,15020.0
2024-08-05 11:25:00,113.87,114.41,113.87,114.28,10640.0,107.7916,108.3027,107.7916,108.1797,10640.0
2024-08-05 11:30:00,114.28,114.37,114.08,114.23,10459.0,108.1797,108.2649,107.9903,108.1323,10459.0
2024-08-05 11:35:00,114.29,114.66,114.27,114.54,14510.0,108.1891,108.5394,108.1702,108.4258,14510.0
2024-08-05 11:40:00,114.49,114.63,114.28,114.39,15134.0,108.3785,108.511,108.1797,108.2838,15134.0
2024-08-05 11:45:00,114.36,114.42,114.15,114.28,9343.0,108.2554,108.3122,108.0566,108.1797,9343.0
2024-08-05 11:50:00,114.24,114.24,113.73,113.78,7474.0,108.1418,108.1418,107.659,107.7064,7474.0
2024-08-05 11:55:00,113.7,113.86,113.59,113.84,5059.0,107.6306,107.7821,107.5265,107.7632,5059.0
2024-08-05 12:00:00,113.83,113.86,113.58,113.63,7783.0,107.7537,107.7821,107.517,107.5644,7783.0
2024-08-05 12:05:00,113.66,113.85,113.58,113.83,59020.0,107.5928,107.7726,107.517,107.7537,59020.0
2024-08-05 12:10:00,113.78,113.78,113.34,113.39,6670.0,107.7064,107.7064,107.2898,107.3372,6670.0
2024-08-05 12:15:00,113.36,113.54,113.3,113.4,21004.0,107.3088,107.4792,107.252,107.3466,21004.0
2024-08-05 12:20:00,113.46,113.52,113.2,113.2,7442.0,107.4034,107.4602,107.1573,107.1573,7442.0
2024-08-05 12:25:00,113.21,113.24,112.88,112.96,20734.0,107.1668,107.1952,106.8544,106.9301,20734.0
2024-08-05 12:30:00,112.96,113.27,112.9,113.22,14828.0,106.9301,107.2236,106.8733,107.1763,14828.0
2024-08-05 12:35:00,113.27,113.36,113.08,113.13,10571.0,107.2236,107.3088,107.0437,107.0911,10571.0
2024-08-05 12:40:00,113.15,113.15,112.84,112.9,9807.0,107.11,107.11,106.8165,106.8733,9807.0
2024-08-05 12:45:00,112.9,112.95,112.67,112.68,11910.0,106.8733,106.9207,106.6556,106.6651,11910.0
2024-08-05 12:50:00,112.69,112.77,112.58,112.65,7378.0,106.6745,106.7503,106.5704,106.6367,7378.0
2024-08-05 12:55:00,112.65,112.8,112.65,112.71,8108.0,106.6367,106.7787,106.6367,106.6935,8108.0
2024-08-05 13:00:00,112.75,112.77,112.53,112.59,8374.0,106.7313,106.7503,106.5231,106.5799,8374.0
2024-08-05 13:05:00,112.6,112.85,112.59,112.82,11333.0,106.5893,106.826,106.5799,106.7976,11333.0
2024-08-05 13:10:00,112.77,112.77,112.54,112.59,8155.0,106.7503,106.7503,106.5325,106.5799,8155.0
2024-08-05 13:15:00,112.63,112.78,112.44,112.75,36030.0,106.6177,106.7597,106.4379,106.7313,36030.0
2024-08-05 13:20:00,112.77,112.8,112.67,112.75,24676.0,106.7503,106.7787,106.6556,106.7313,24676.0
2024-08-05 13:25:00,112.76,112.81,112.65,112.67,13177.0,106.7408,106.7881,106.6367,106.6556,13177.0
2024-08-05 13:30:00,112.63,112.63,112.12,112.49,34021.0,106.6177,106.6177,106.135,106.4852,34021.0
2024-08-05 13:35:00,112.49,112.5,112.03,112.21,57401.0,106.4852,106.4947,106.0498,106.2202,57401.0
2024-08-05 13:40:00,112.21,112.21,111.91,111.92,9775.0,106.2202,106.2202,105.9362,105.9456,9775.0
2024-08-05 13:45:00,111.98,112.11,111.92,112.07,10815.0,106.0024,106.1255,105.9456,106.0876,10815.0
2024-08-05 13:50:00,112.04,112.21,111.92,111.93,11505.0,106.0592,106.2202,105.9456,105.9551,11505.0
2024-08-05 13:55:00,111.93,111.99,111.83,111.88,9059.0,105.9551,106.0119,105.8604,105.9078,9059.0
2024-08-05 14:00:00,111.82,111.98,111.73,111.94,8315.0,105.851,106.0024,105.7658,105.9646,8315.0
2024-08-05 14:05:00,111.96,112.13,111.85,112.13,8532.0,105.9835,106.1444,105.8794,106.1444,8532.0
2024-08-05 14:10:00,112.13,112.24,112.06,112.19,11526.0,106.1444,106.2486,106.0782,106.2012,11526.0
2024-08-05 14:15:00,112.19,112.23,112.03,112.04,10245.0,106.2012,106.2391,106.0498,106.0592,10245.0
2024-08-05 14:20:00,112.01,112.1,111.99,112.08,11938.0,106.0308,106.116,106.0119,106.0971,11938.0
2024-08-05 14:25:00,112.11,112.13,111.96,111.98,13037.0,106.1255,106.1444,105.9835,106.0024,13037.0
2024-08-05 14:30:00,111.98,112.0,111.63,111.65,16727.0,106.0024,106.0214,105.6711,105.6901,16727.0
2024-08-05 14:35:00,111.68,111.75,111.57,111.67,13101.0,105.7185,105.7847,105.6143,105.709,13101.0
2024-08-05 14:40:00,111.67,112.05,111.67,112.03,26876.0,105.709,106.0687,105.709,106.0498,26876.0
2024-08-05 14:45:00,112.04,112.06,111.91,112.06,27075.0,106.0592,106.0782,105.9362,106.0782,27075.0
2024-08-05 14:50:00,112.04,112.13,111.9,112.06,9963.0,106.0592,106.1444,105.9267,106.0782,9963.0
2024-08-05 14:55:00,112.02,112.11,111.98,112.0,21076.0,106.0403,106.1255,106.0024,106.0214,21076.0
2024-08-05 15:00:00,112.02,112.06,111.77,111.83,17820.0,106.0403,106.0782,105.8037,105.8604,17820.0
2024-08-05 15:05:00,111.83,111.85,111.67,111.68,11149.0,105.8604,105.8794,105.709,105.7185,11149.0
2024-08-05 15:10:00,111.68,111.7,111.43,111.59,9949.0,105.7185,105.7374,105.4818,105.6333,9949.0
2024-08-05 15:15:00,111.59,111.71,111.58,111.63,10799.0,105.6333,105.7469,105.6238,105.6711,10799.0
2024-08-05 15:20:00,111.65,111.69,111.44,111.44,32500.0,105.6901,105.7279,105.4913,105.4913,32500.0
2024-08-05 15:25:00,111.44,111.44,111.29,111.38,9888.0,105.4913,105.4913,105.3493,105.4345,9888.0
2024-08-05 15:30:00,111.39,111.47,111.24,111.33,18549.0,105.4439,105.5197,105.3019,105.3871,18549.0
2024-08-05 15:35:00,111.33,111.35,111.07,111.08,22100.0,105.3871,105.4061,105.141,105.1505,22100.0
2024-08-05 15:40:00,111.1,111.27,111.06,111.17,26476.0,105.1694,105.3303,105.1316,105.2357,26476.0
2024-08-05 15:45:00,111.14,111.2,110.96,111.09,19433.0,105.2073,105.2641,105.0369,105.16,19433.0
2024-08-05 15:50:00,111.06,111.26,110.69,110.7,51876.0,105.1316,105.3209,104.7813,104.7908,51876.0
2024-08-05 15:55:00,110.72,110.86,110.64,110.8,158686.0,104.8097,104.9422,104.734,104.8854,158686.0
2024-08-06 09:30:00,110.5,110.66,110.21,110.63,22687.0,104.6014,104.7529,104.3269,104.7245,22687.0
2024-08-06 09:35:00,110.36,111.36,110.35,111.19,8458.0,104.4689,105.4155,104.4595,105.2546,8458.0
2024-08-06 09:40:00,111.17,111.64,110.96,111.6,23287.0,105.2357,105.6806,105.0369,105.6427,23287.0
2024-08-06 09:45:00,111.6,111.89,111.33,111.89,18064.0,105.6427,105.9172,105.3871,105.9172,18064.0
2024-08-06 09:50:00,111.75,112.03,111.74,112.0,19054.0,105.7847,106.0498,105.7753,106.0214,19054.0
2024-08-06 09:55:00,112.0,112.05,111.85,112.02,42872.0,106.0214,106.0687,105.8794,106.0403,42872.0
2024-08-06 10:00:00,111.97,112.22,111.88,111.91,57596.0,105.993,106.2296,105.9078,105.9362,57596.0
2024-08-06 10:05:00,111.76,112.15,111.73,112.07,52758.0,105.7942,106.1634,105.7658,106.0876,52758.0
2024-08-06 10:10:00,112.12,112.7,112.02,112.7,21961.0,106.135,106.684,106.0403,106.684,21961.0
2024-08-06 10:15:00,112.7,112.92,112.6,112.63,34436.0,106.684,106.8923,106.5893,106.6177,34436.0
2024-08-06 10:20:00,112.63,112.93,112.52,112.87,53958.0,106.6177,106.9017,106.5136,106.8449,53958.0
2024-08-06 10:25:00,112.93,113.04,112.78,112.85,15274.0,106.9017,107.0059,106.7597,106.826,15274.0
2024-08-06 10:30:00,112.84,112.91,112.68,112.79,15605.0,106.8165,106.8828,106.6651,106.7692,15605.0
2024-08-06 10:35:00,112.8,113.0,112.74,112.78,10050.0,106.7787,106.968,106.7219,106.7597,10050.0
2024-08-06 10:40:00,112.77,113.02,112.7,113.0,18188.0,106.7503,106.9869,106.684,106.968,18188.0
2024-08-06 10:45:00,113.0,113.08,112.86,112.97,11322.0,106.968,107.0437,106.8355,106.9396,11322.0
2024-08-06 10:50:00,112.96,113.0,112.78,112.8,10776.0,106.9301,106.968,106.7597,106.7787,10776.0
2024-08-06 10:55:00,112.78,112.98,112.77,112.87,10971.0,106.7597,106.9491,106.7503,106.8449,10971.0
2024-08-06 11:00:00,112.87,113.14,112.75,113.13,16361.0,106.8449,107.1005,106.7313,107.0911,16361.0
2024-08-06 11:05:00,113.14,113.15,112.81,112.82,8584.0,107.1005,107.11,106.7881,106.7976,8584.0
2024-08-06 11:10:00,112.78,113.02,112.78,112.95,5881.0,106.7597,106.9869,106.7597,106.9207,5881.0
2024-08-06 11:15:00,112.97,113.0,112.76,112.77,10593.0,106.9396,106.968,106.7408,106.7503,10593.0
2024-08-06 11:20:00,112.75,112.75,112.44,112.44,12790.0,106.7313,106.7313,106.4379,106.4379,12790.0
2024-08-06 11:25:00,112.45,112.74,112.45,112.74,19531.0,106.4474,106.7219,106.4474,106.7219,19531.0
2024-08-06 11:30:00,112.75,113.09,112.75,112.96,43855.0,106.7313,107.0532,106.7313,106.9301,43855.0
2024-08-06 11:35:00,113.0,113.34,112.98,113.19,36445.0,106.968,107.2898,106.9491,107.1479,36445.0
2024-08-06 11:40:00,113.2,113.27,113.11,113.14,18281.0,107.1573,107.2236,107.0721,107.1005,18281.0
2024-08-06 11:45:00,113.11,113.24,113.02,113.22,10719.0,107.0721,107.1952,106.9869,107.1763,10719.0
2024-08-06 11:50:00,113.24,113.57,113.14,113.57,15825.0,107.1952,107.5076,107.1005,107.5076,15825.0
2024-08-06 11:55:00,113.57,113.63,113.48,113.58,16682.0,107.5076,107.5644,107.4224,107.517,16682.0
2024-08-06 12:00:00,113.59,113.95,113.58,113.95,8476.0,107.5265,107.8673,107.517,107.8673,8476.0
2024-08-06 12:05:00,113.95,113.95,113.76,113.88,13997.0,107.8673,107.8673,107.6874,107.801,13997.0
2024-08-06 12:10:00,113.89,113.93,113.71,113.87,25535.0,107.8105,107.8484,107.6401,107.7916,25535.0
2024-08-06 12:15:00,113.87,114.02,113.78,113.99,21964.0,107.7916,107.9335,107.7064,107.9051,21964.0
2024-08-06 12:20:00,113.99,113.99,113.83,113.86,7962.0,107.9051,107.9051,107.7537,107.7821,7962.0
2024-08-06 12:25:00,113.85,113.85,113.63,113.79,8981.0,107.7726,107.7726,107.5644,107.7158,8981.0
2024-08-06 12:30:00,113.81,113.81,113.52,113.7,7624.0,107.7348,107.7348,107.4602,107.6306,7624.0
2024-08-06 12:35:00,113.69,113.78,113.62,113.78,18100.0,107.6212,107.7064,107.5549,107.7064,18100.0
2024-08-06 12:40:00,113.79,113.9,113.75,113.76,16087.0,107.7158,107.82,107.678,107.6874,16087.0
2024-08-06 12:45:00,113.76,113.8,113.64,113.64,26236.0,107.6874,107.7253,107.5738,107.5738,26236.0
2024-08-06 12:50:00,113.65,113.9,113.56,113.78,12738.0,107.5833,107.82,107.4981,107.7064,12738.0
2024-08-06 12:55:00,113.76,113.8,113.57,113.57,3045.0,107.6874,107.7253,107.5076,107.5076,3045.0
2024-08-06 13:00:00,113.59,113.76,113.59,113.64,21492.0,107.5265,107.6874,107.5265,107.5738,21492.0
2024-08-06 13:05:00,113.66,113.68,113.52,113.52,18461.0,107.5928,107.6117,107.4602,107.4602,18461.0
2024-08-06 13:10:00,113.5,113.72,113.46,113.7,20441.0,107.4413,107.6496,107.4034,107.6306,20441.0
2024-08-06 13:15:00,113.73,113.97,113.73,113.77,17309.0,107.659,107.8862,107.659,107.6969,17309.0
2024-08-06 13:20:00,113.79,113.83,113.66,113.66,3777.0,107.7158,107.7537,107.5928,107.5928,3777.0
2024-08-06 13:25:00,113.65,113.71,113.64,113.7,3165.0,107.5833,107.6401,107.5738,107.6306,3165.0
2024-08-06 13:30:00,113.71,113.81,113.65,113.79,5504.0,107.6401,107.7348,107.5833,107.7158,5504.0
2024-08-06 13:35:00,113.81,113.82,113.58,113.58,4053.0,107.7348,107.7442,107.517,107.517,4053.0
2024-08-06 13:40:00,113.52,113.61,113.46,113.52,22259.0,107.4602,107.5454,107.4034,107.4602,22259.0
2024-08-06 13:45:00,113.51,113.54,113.42,113.43,16737.0,107.4508,107.4792,107.3656,107.375,16737.0
2024-08-06 13:50:00,113.42,113.42,113.3,113.42,14497.0,107.3656,107.3656,107.252,107.3656,14497.0
2024-08-06 13:55:00,113.41,113.51,113.35,113.41,19773.0,107.3561,107.4508,107.2993,107.3561,19773.0
2024-08-06 14:00:00,113.43,113.48,113.38,113.48,7160.0,107.375,107.4224,107.3277,107.4224,7160.0
2024-08-06 14:05:00,113.46,113.46,113.3,113.36,5493.0,107.4034,107.4034,107.252,107.3088,5493.0
2024-08-06 14:10:00,113.4,113.44,113.27,113.27,6702.0,107.3466,107.3845,107.2236,107.2236,6702.0
2024-08-06 14:15:00,113.28,113.49,113.28,113.42,12867.0,107.233,107.4318,107.233,107.3656,12867.0
2024-08-06 14:20:00,113.42,113.61,113.42,113.6,49729.0,107.3656,107.5454,107.3656,107.536,49729.0
2024-08-06 14:25:00,113.59,113.7,113.51,113.56,9159.0,107.5265,107.6306,107.4508,107.4981,9159.0
2024-08-06 14:30:00,113.6,113.74,113.54,113.68,19498.0,107.536,107.6685,107.4792,107.6117,19498.0
2024-08-06 14:35:00,113.67,113.91,113.67,113.9,3739.0,107.6022,107.8294,107.6022,107.82,3739.0
2024-08-06 14:40:00,113.89,114.0,113.85,113.94,7357.0,107.8105,107.9146,107.7726,107.8578,7357.0
2024-08-06 14:45:00,113.92,114.12,113.91,114.1,10381.0,107.8389,108.0282,107.8294,108.0093,10381.0
2024-08-06 14:50:00,114.11,114.12,113.88,113.89,8439.0,108.0187,108.0282,107.801,107.8105,8439.0
2024-08-06 14:55:00,113.87,113.87,113.65,113.69,6290.0,107.7916,107.7916,107.5833,107.6212,6290.0
2024-08-06 15:00:00,113.68,113.69,113.52,113.55,15579.0,107.6117,107.6212,107.4602,107.4886,15579.0
2024-08-06 15:05:00,113.58,113.76,113.49,113.71,44755.0,107.517,107.6874,107.4318,107.6401,44755.0
2024-08-06 15:10:00,113.7,113.94,113.64,113.87,13240.0,107.6306,107.8578,107.5738,107.7916,13240.0
2024-08-06 15:15:00,113.87,113.87,113.53,113.64,11036.0,107.7916,107.7916,107.4697,107.5738,11036.0
2024-08-06 15:20:00,113.65,113.82,113.63,113.82,11083.0,107.5833,107.7442,107.5644,107.7442,11083.0
2024-08-06 15:25:00,113.83,113.84,113.64,113.65,11453.0,107.7537,107.7632,107.5738,107.5833,11453.0
2024-08-06 15:30:00,113.61,113.74,113.54,113.73,37447.0,107.5454,107.6685,107.4792,107.659,37447.0
2024-08-06 15:35:00,113.73,113.94,113.72,113.92,66206.0,107.659,107.8578,107.6496,107.8389,66206.0
2024-08-06 15:40:00,113.92,113.99,113.81,113.81,42195.0,107.8389,107.9051,107.7348,107.7348,42195.0
2024-08-06 15:45:00,113.79,113.87,113.35,113.35,22867.0,107.7158,107.7916,107.2993,107.2993,22867.0
2024-08-06 15:50:00,113.37,113.55,113.08,113.09,48428.0,107.3182,107.4886,107.0437,107.0532,48428.0
2024-08-06 15:55:00,113.03,113.09,112.89,112.93,114139.0,106.9964,107.0532,106.8639,106.9017,114139.0
2024-08-07 09:30:00,112.3,112.47,111.51,112.39,30273.0,106.3054,106.4663,105.5575,106.3906,30273.0
2024-08-07 09:35:00,112.29,113.22,112.29,112.89,12201.0,106.2959,107.1763,106.2959,106.8639,12201.0
2024-08-07 09:40:00,112.9,113.18,112.75,113.06,12240.0,106.8733,107.1384,106.7313,107.0248,12240.0
2024-08-07 09:45:00,113.09,113.16,112.84,112.96,7323.0,107.0532,107.1195,106.8165,106.9301,7323.0
2024-08-07 09:50:00,112.92,113.21,112.86,113.14,9818.0,106.8923,107.1668,106.8355,107.1005,9818.0
2024-08-07 09:55:00,113.13,113.7,113.04,113.7,8268.0,107.0911,107.6306,107.0059,107.6306,8268.0
2024-08-07 10:00:00,113.74,113.94,113.71,113.8,15867.0,107.6685,107.8578,107.6401,107.7253,15867.0
2024-08-07 10:05:00,113.55,113.64,113.42,113.42,10149.0,107.4886,107.5738,107.3656,107.3656,10149.0
2024-08-07 10:10:00,113.42,113.55,113.31,113.42,20383.0,107.3656,107.4886,107.2614,107.3656,20383.0
2024-08-07 10:15:00,113.34,113.61,113.34,113.58,10510.0,107.2898,107.5454,107.2898,107.517,10510.0
2024-08-07 10:20:00,113.54,113.67,113.42,113.55,33843.0,107.4792,107.6022,107.3656,107.4886,33843.0
2024-08-07 10:25:00,113.56,113.63,113.39,113.54,8972.0,107.4981,107.5644,107.3372,107.4792,8972.0
2024-08-07 10:30:00,113.5,113.54,113.37,113.4,9326.0,107.4413,107.4792,107.3182,107.3466,9326.0
2024-08-07 10:35:00,113.4,113.68,113.4,113.64,6410.0,107.3466,107.6117,107.3466,107.5738,6410.0
2024-08-07 10:40:00,113.64,113.68,113.57,113.62,6616.0,107.5738,107.6117,107.5076,107.5549,6616.0
2024-08-07 10:45:00,113.64,113.75,113.54,113.71,10966.0,107.5738,107.678,107.4792,107.6401,10966.0
2024-08-07 10:50:00,113.68,113.73,113.48,113.48,5049.0,107.6117,107.659,107.4224,107.4224,5049.0
2024-08-07 10:55:00,113.47,113.84,113.47,113.82,5810.0,107.4129,107.7632,107.4129,107.7442,5810.0
2024-08-07 11:00:00,113.8,113.82,113.66,113.81,9155.0,107.7253,107.7442,107.5928,107.7348,9155.0
2024-08-07 11:05:00,113.8,113.84,113.6,113.64,4746.0,107.7253,107.7632,107.536,107.5738,4746.0
2024-08-07 11:10:00,113.65,113.69,113.32,113.33,6393.0,107.5833,107.6212,107.2709,107.2804,6393.0
2024-08-07 11:15:00,113.34,113.5,113.34,113.36,17174.0,107.2898,107.4413,107.2898,107.3088,17174.0
2024-08-07 11:20:00,113.36,113.51,113.34,113.42,5986.0,107.3088,107.4508,107.2898,107.3656,5986.0
2024-08-07 11:25:00,113.47,113.59,113.43,113.57,12015.0,107.4129,107.5265,107.375,107.5076,12015.0
2024-08-07 11:30:00,113.59,113.7,113.54,113.57,11232.0,107.5265,107.6306,107.4792,107.5076,11232.0
2024-08-07 11:35:00,113.57,113.8,113.57,113.73,4852.0,107.5076,107.7253,107.5076,107.659,4852.0
2024-08-07 11:40:00,113.69,113.81,113.58,113.59,5997.0,107.6212,107.7348,107.517,107.5265,5997.0
2024-08-07 11:45:00,113.61,113.62,113.43,113.59,7178.0,107.5454,107.5549,107.375,107.5265,7178.0
2024-08-07 11:50:00,113.56,113.58,113.41,113.41,5534.0,107.4981,107.517,107.3561,107.3561,5534.0
2024-08-07 11:55:00,113.43,113.54,113.41,113.44,9562.0,107.375,107.4792,107.3561,107.3845,9562.0
2024-08-07 12:00:00,113.4,113.42,113.2,113.28,10791.0,107.3466,107.3656,107.1573,107.233,10791.0
2024-08-07 12:05:00,113.37,113.38,113.19,113.22,5034.0,107.3182,107.3277,107.1479,107.1763,5034.0
2024-08-07 12:10:00,113.26,113.31,113.18,113.31,9164.0,107.2141,107.2614,107.1384,107.2614,9164.0
2024-08-07 12:15:00,113.31,113.36,113.21,113.29,4612.0,107.2614,107.3088,107.1668,107.2425,4612.0
2024-08-07 12:20:00,113.28,113.3,113.14,113.22,12889.0,107.233,107.252,107.1005,107.1763,12889.0
2024-08-07 12:25:00,113.22,113.34,113.21,113.22,5030.0,107.1763,107.2898,107.1668,107.1763,5030.0
2024-08-07 12:30:00,113.21,113.24,113.13,113.22,11314.0,107.1668,107.1952,107.0911,107.1763,11314.0
2024-08-07 12:35:00,113.21,113.21,113.05,113.11,17259.0,107.1668,107.1668,107.0153,107.0721,17259.0
2024-08-07 12:40:00,113.12,113.19,113.08,113.12,13701.0,107.0816,107.1479,107.0437,107.0816,13701.0
2024-08-07 12:45:00,113.12,113.15,113.03,113.07,34299.0,107.0816,107.11,106.9964,107.0343,34299.0
2024-08-07 12:50:00,113.06,113.09,112.97,112.99,26444.0,107.0248,107.0532,106.9396,106.9585,26444.0
2024-08-07 12:55:00,112.95,113.04,112.93,112.99,10621.0,106.9207,107.0059,106.9017,106.9585,10621.0
2024-08-07 13:00:00,112.99,112.99,112.62,112.66,17593.0,106.9585,106.9585,106.6083,106.6461,17593.0
2024-08-07 13:05:00,112.67,112.72,112.41,112.54,39869.0,106.6556,106.7029,106.4095,106.5325,39869.0
2024-08-07 13:10:00,112.47,112.5,112.35,112.41,18342.0,106.4663,106.4947,106.3527,106.4095,18342.0
2024-08-07 13:15:00,112.33,112.36,112.2,112.21,4096.0,106.3338,106.3622,106.2107,106.2202,4096.0
2024-08-07 13:20:00,112.26,112.55,112.26,112.51,12218.0,106.2675,106.542,106.2675,106.5042,12218.0
2024-08-07 13:25:00,112.51,112.73,112.27,112.29,38803.0,106.5042,106.7124,106.277,106.2959,38803.0
2024-08-07 13:30:00,112.33,112.55,112.33,112.53,28455.0,106.3338,106.542,106.3338,106.5231,28455.0
2024-08-07 13:35:00,112.57,112.57,112.26,112.26,19514.0,106.5609,106.5609,106.2675,106.2675,19514.0
2024-08-07 13:40:00,112.29,112.36,112.18,112.19,9679.0,106.2959,106.3622,106.1918,106.2012,9679.0
2024-08-07 13:45:00,112.12,112.15,111.8,111.94,10830.0,106.135,106.1634,105.8321,105.9646,10830.0
2024-08-07 13:50:00,111.95,111.96,111.72,111.72,11714.0,105.974,105.9835,105.7563,105.7563,11714.0
2024-08-07 13:55:00,111.73,111.74,111.57,111.69,31589.0,105.7658,105.7753,105.6143,105.7279,31589.0
2024-08-07 14:00:00,111.67,111.74,111.6,111.74,8763.0,105.709,105.7753,105.6427,105.7753,8763.0
2024-08-07 14:05:00,111.74,111.75,111.45,111.48,7588.0,105.7753,105.7847,105.5007,105.5291,7588.0
2024-08-07 14:10:00,111.46,111.5,111.17,111.2,10672.0,105.5102,105.5481,105.2357,105.2641,10672.0
2024-08-07 14:15:00,111.2,111.32,111.09,111.25,14954.0,105.2641,105.3777,105.16,105.3114,14954.0
2024-08-07 14:20:00,111.26,111.29,111.08,111.11,7504.0,105.3209,105.3493,105.1505,105.1789,7504.0
2024-08-07 14:25:00,111.15,111.31,111.11,111.25,6475.0,105.2167,105.3682,105.1789,105.3114,6475.0
2024-08-07 14:30:00,111.2,111.3,111.16,111.18,5556.0,105.2641,105.3587,105.2262,105.2451,5556.0
2024-08-07 14:35:00,111.15,111.18,111.02,111.12,11996.0,105.2167,105.2451,105.0937,105.1883,11996.0
2024-08-07 14:40:00,111.14,111.36,111.12,111.17,11918.0,105.2073,105.4155,105.1883,105.2357,11918.0
2024-08-07 14:45:00,111.16,111.17,110.96,111.02,10857.0,105.2262,105.2357,105.0369,105.0937,10857.0
2024-08-07 14:50:00,111.03,111.1,110.94,111.02,11097.0,105.1032,105.1694,105.018,105.0937,11097.0
2024-08-07 14:55:00,111.02,111.14,111.01,111.04,10279.0,105.0937,105.2073,105.0842,105.1126,10279.0
2024-08-07 15:00:00,111.06,111.54,111.06,111.54,11132.0,105.1316,105.5859,105.1316,105.5859,11132.0
2024-08-07 15:05:00,111.5,111.64,111.5,111.62,18684.0,105.5481,105.6806,105.5481,105.6617,18684.0
2024-08-07 15:10:00,111.6,111.78,111.54,111.61,10116.0,105.6427,105.8131,105.5859,105.6522,10116.0
2024-08-07 15:15:00,111.61,111.72,111.56,111.72,7570.0,105.6522,105.7563,105.6049,105.7563,7570.0
2024-08-07 15:20:00,111.74,111.75,111.5,111.58,12225.0,105.7753,105.7847,105.5481,105.6238,12225.0
2024-08-07 15:25:00,111.58,111.73,111.56,111.59,12074.0,105.6238,105.7658,105.6049,105.6333,12074.0
2024-08-07 15:30:00,111.51,111.67,111.47,111.65,16559.0,105.5575,105.709,105.5197,105.6901,16559.0
2024-08-07 15:35:00,111.65,111.74,111.62,111.63,14085.0,105.6901,105.7753,105.6617,105.6711,14085.0
2024-08-07 15:40:00,111.63,111.63,111.29,111.29,12031.0,105.6711,105.6711,105.3493,105.3493,12031.0
2024-08-07 15:45:00,111.28,111.47,111.2,111.46,16937.0,105.3398,105.5197,105.2641,105.5102,16937.0
2024-08-07 15:50:00,111.46,111.49,110.95,111.02,44864.0,105.5102,105.5386,105.0274,105.0937,44864.0
2024-08-07 15:55:00,111.0,111.33,110.98,111.29,199197.0,105.0748,105.3871,105.0558,105.3493,199197.0
2024-08-08 09:30:00,110.23,110.58,109.72,110.38,27730.0,104.3459,104.6772,103.8631,104.4879,27730.0
2024-08-08 09:35:00,110.55,110.79,110.47,110.55,7448.0,104.6488,104.876,104.573,104.6488,7448.0
2024-08-08 09:40:00,110.57,110.75,110.4,110.45,9157.0,104.6677,104.8381,104.5068,104.5541,9157.0
2024-08-08 09:45:00,110.4,111.04,110.4,110.75,13401.0,104.5068,105.1126,104.5068,104.8381,13401.0
2024-08-08 09:50:00,110.77,110.88,110.6,110.74,43045.0,104.857,104.9612,104.6961,104.8286,43045.0
2024-08-08 09:55:00,110.7,111.09,110.69,110.98,22071.0,104.7908,105.16,104.7813,105.0558,22071.0
2024-08-08 10:00:00,110.98,111.21,110.98,111.06,22374.0,105.0558,105.2735,105.0558,105.1316,22374.0
2024-08-08 10:05:00,111.05,111.22,110.82,110.94,8907.0,105.1221,105.283,104.9044,105.018,8907.0
2024-08-08 10:10:00,110.88,111.11,110.88,110.95,11370.0,104.9612,105.1789,104.9612,105.0274,11370.0
2024-08-08 10:15:00,110.95,111.12,110.94,111.05,19411.0,105.0274,105.1883,105.018,105.1221,19411.0
2024-08-08 10:20:00,111.0,111.11,110.86,111.11,11633.0,105.0748,105.1789,104.9422,105.1789,11633.0
2024-08-08 10:25:00,111.11,111.37,111.11,111.15,17949.0,105.1789,105.425,105.1789,105.2167,17949.0
2024-08-08 10:30:00,111.11,111.18,110.98,111.07,9081.0,105.1789,105.2451,105.0558,105.141,9081.0
2024-08-08 10:35:00,111.05,111.05,110.93,111.0,20176.0,105.1221,105.1221,105.0085,105.0748,20176.0
2024-08-08 10:40:00,111.01,111.1,110.86,110.96,29637.0,105.0842,105.1694,104.9422,105.0369,29637.0
2024-08-08 10:45:00,110.94,110.97,110.8,110.83,6872.0,105.018,105.0464,104.8854,104.9138,6872.0
2024-08-08 10:50:00,110.79,110.93,110.79,110.87,54756.0,104.876,105.0085,104.876,104.9517,54756.0
2024-08-08 10:55:00,110.89,111.06,110.83,110.84,30104.0,104.9706,105.1316,104.9138,104.9233,30104.0
2024-08-08 11:00:00,110.82,110.83,110.65,110.68,7491.0,104.9044,104.9138,104.7434,104.7718,7491.0
2024-08-08 11:05:00,110.67,110.71,110.58,110.61,5221.0,104.7624,104.8002,104.6772,104.7056,5221.0
2024-08-08 11:10:00,110.62,110.74,110.54,110.54,7455.0,104.715,104.8286,104.6393,104.6393,7455.0
2024-08-08 11:15:00,110.53,110.53,110.33,110.39,10214.0,104.6298,104.6298,104.4405,104.4973,10214.0
2024-08-08 11:20:00,110.39,110.47,110.33,110.37,8684.0,104.4973,104.573,104.4405,104.4784,8684.0
2024-08-08 11:25:00,110.39,110.61,110.38,110.5,12248.0,104.4973,104.7056,104.4879,104.6014,12248.0
2024-08-08 11:30:00,110.44,110.74,110.43,110.6,27497.0,104.5446,104.8286,104.5352,104.6961,27497.0
2024-08-08 11:35:00,110.63,110.68,110.55,110.59,24356.0,104.7245,104.7718,104.6488,104.6866,24356.0
2024-08-08 11:40:00,110.61,110.71,110.59,110.68,14366.0,104.7056,104.8002,104.6866,104.7718,14366.0
2024-08-08 11:45:00,110.7,110.84,110.62,110.84,6248.0,104.7908,104.9233,104.715,104.9233,6248.0
2024-08-08 11:50:00,110.83,110.89,110.73,110.75,7930.0,104.9138,104.9706,104.8192,104.8381,7930.0
2024-08-08 11:55:00,110.74,110.78,110.6,110.66,8274.0,104.8286,104.8665,104.6961,104.7529,8274.0
2024-08-08 12:00:00,110.66,110.82,110.59,110.82,16171.0,104.7529,104.9044,104.6866,104.9044,16171.0
2024-08-08 12:05:00,110.86,110.93,110.73,110.76,7878.0,104.9422,105.0085,104.8192,104.8476,7878.0
2024-08-08 12:10:00,110.76,110.88,110.76,110.81,3579.0,104.8476,104.9612,104.8476,104.8949,3579.0
2024-08-08 12:15:00,110.81,110.86,110.79,110.84,3173.0,104.8949,104.9422,104.876,104.9233,3173.0
2024-08-08 12:20:00,110.86,110.87,110.72,110.73,3793.0,104.9422,104.9517,104.8097,104.8192,3793.0
2024-08-08 12:25:00,110.73,110.86,110.71,110.8,3497.0,104.8192,104.9422,104.8002,104.8854,3497.0
2024-08-08 12:30:00,110.78,110.8,110.66,110.66,4048.0,104.8665,104.8854,104.7529,104.7529,4048.0
2024-08-08 12:35:00,110.68,110.68,110.52,110.56,13831.0,104.7718,104.7718,104.6204,104.6582,13831.0
2024-08-08 12:40:00,110.56,110.64,110.53,110.64,12403.0,104.6582,104.734,104.6298,104.734,12403.0
2024-08-08 12:45:00,110.62,110.78,110.58,110.78,8183.0,104.715,104.8665,104.6772,104.8665,8183.0
2024-08-08 12:50:00,110.79,110.89,110.73,110.89,3362.0,104.876,104.9706,104.8192,104.9706,3362.0
2024-08-08 12:55:00,110.89,110.95,110.82,110.87,7161.0,104.9706,105.0274,104.9044,104.9517,7161.0
2024-08-08 13:00:00,110.85,110.88,110.61,110.62,3771.0,104.9328,104.9612,104.7056,104.715,3771.0
2024-08-08 13:05:00,110.66,110.82,110.63,110.77,4775.0,104.7529,104.9044,104.7245,104.857,4775.0
2024-08-08 13:10:00,110.75,110.88,110.75,110.82,16582.0,104.8381,104.9612,104.8381,104.9044,16582.0
2024-08-08 13:15:00,110.83,110.94,110.83,110.93,19212.0,104.9138,105.018,104.9138,105.0085,19212.0
2024-08-08 13:20:00,110.89,111.01,110.84,110.9,18466.0,104.9706,105.0842,104.9233,104.9801,18466.0
2024-08-08 13:25:00,110.91,110.95,110.81,110.86,9141.0,104.9896,105.0274,104.8949,104.9422,9141.0
2024-08-08 13:30:00,110.87,110.93,110.76,110.76,3486.0,104.9517,105.0085,104.8476,104.8476,3486.0
2024-08-08 13:35:00,110.75,110.75,110.59,110.7,7061.0,104.8381,104.8381,104.6866,104.7908,7061.0
2024-08-08 13:40:00,110.7,110.81,110.69,110.79,6547.0,104.7908,104.8949,104.7813,104.876,6547.0
2024-08-08 13:45:00,110.81,110.81,110.68,110.73,6448.0,104.8949,104.8949,104.7718,104.8192,6448.0
2024-08-08 13:50:00,110.73,110.74,110.56,110.63,10655.0,104.8192,104.8286,104.6582,104.7245,10655.0
2024-08-08 13:55:00,110.67,110.67,110.52,110.52,7682.0,104.7624,104.7624,104.6204,104.6204,7682.0
2024-08-08 14:00:00,110.51,110.51,110.41,110.43,3746.0,104.6109,104.6109,104.5162,104.5352,3746.0
2024-08-08 14:05:00,110.4,110.52,110.4,110.5,5538.0,104.5068,104.6204,104.5068,104.6014,5538.0
2024-08-08 14:10:00,110.5,110.58,110.47,110.57,14711.0,104.6014,104.6772,104.573,104.6677,14711.0
2024-08-08 14:15:00,110.57,110.63,110.54,110.58,9376.0,104.6677,104.7245,104.6393,104.6772,9376.0
2024-08-08 14:20:00,110.62,110.66,110.46,110.65,11389.0,104.715,104.7529,104.5636,104.7434,11389.0
2024-08-08 14:25:00,110.65,110.66,110.47,110.59,11346.0,104.7434,104.7529,104.573,104.6866,11346.0
2024-08-08 14:30:00,110.59,110.65,110.58,110.59,11806.0,104.6866,104.7434,104.6772,104.6866,11806.0
2024-08-08 14:35:00,110.59,110.6,110.5,110.5,6606.0,104.6866,104.6961,104.6014,104.6014,6606.0
2024-08-08 14:40:00,110.5,110.62,110.47,110.59,27800.0,104.6014,104.715,104.573,104.6866,27800.0
2024-08-08 14:45:00,110.58,110.61,110.5,110.52,7963.0,104.6772,104.7056,104.6014,104.6204,7963.0
2024-08-08 14:50:00,110.52,110.58,110.48,110.58,34476.0,104.6204,104.6772,104.5825,104.6772,34476.0
2024-08-08 14:55:00,110.59,110.68,110.57,110.6,9214.0,104.6866,104.7718,104.6677,104.6961,9214.0
2024-08-08 15:00:00,110.6,110.7,110.59,110.69,5360.0,104.6961,104.7908,104.6866,104.7813,5360.0
2024-08-08 15:05:00,110.65,110.77,110.63,110.72,19393.0,104.7434,104.857,104.7245,104.8097,19393.0
2024-08-08 15:10:00,110.73,110.76,110.65,110.66,15512.0,104.8192,104.8476,104.7434,104.7529,15512.0
2024-08-08 15:15:00,110.67,110.76,110.62,110.62,13924.0,104.7624,104.8476,104.715,104.715,13924.0
2024-08-08 15:20:00,110.61,110.69,110.55,110.55,7325.0,104.7056,104.7813,104.6488,104.6488,7325.0
2024-08-08 15:25:00,110.56,110.66,110.52,110.56,7279.0,104.6582,104.7529,104.6204,104.6582,7279.0
2024-08-08 15:30:00,110.55,110.63,110.43,110.63,34096.0,104.6488,104.7245,104.5352,104.7245,34096.0
2024-08-08 15:35:00,110.63,110.65,110.48,110.57,15917.0,104.7245,104.7434,104.5825,104.6677,15917.0
2024-08-08 15:40:00,110.58,110.69,110.55,110.69,14994.0,104.6772,104.7813,104.6488,104.7813,14994.0
2024-08-08 15:45:00,110.69,110.89,110.67,110.82,30720.0,104.7813,104.9706,104.7624,104.9044,30720.0
2024-08-08 15:50:00,110.81,110.93,110.71,110.89,96912.0,104.8949,105.0085,104.8002,104.9706,96912.0
2024-08-08 15:55:00,110.89,110.93,110.83,110.9,217350.0,104.9706,105.0085,104.9138,104.9801,217350.0
2024-08-09 09:30:00,111.23,111.44,110.1,110.1,32984.0,105.2925,105.4913,104.2228,104.2228,32984.0
2024-08-09 09:35:00,110.19,110.19,109.53,109.63,12417.0,104.308,104.308,103.6832,103.7779,12417.0
2024-08-09 09:40:00,109.63,110.15,109.63,109.99,30889.0,103.7779,104.2701,103.7779,104.1187,30889.0
2024-08-09 09:45:00,109.99,110.03,109.65,109.84,41865.0,104.1187,104.1565,103.7968,103.9767,41865.0
2024-08-09 09:50:00,109.82,110.1,109.71,110.1,7064.0,103.9577,104.2228,103.8536,104.2228,7064.0
2024-08-09 09:55:00,110.09,110.42,110.07,110.41,7048.0,104.2133,104.5257,104.1944,104.5162,7048.0
2024-08-09 10:00:00,110.38,110.49,110.24,110.27,9797.0,104.4879,104.592,104.3553,104.3837,9797.0
2024-08-09 10:05:00,110.29,110.35,110.17,110.28,24315.0,104.4027,104.4595,104.2891,104.3932,24315.0
2024-08-09 10:10:00,110.21,110.32,110.08,110.23,7244.0,104.3269,104.4311,104.2039,104.3459,7244.0
2024-08-09 10:15:00,110.16,110.16,109.89,110.1,10079.0,104.2796,104.2796,104.024,104.2228,10079.0
2024-08-09 10:20:00,110.07,110.35,110.05,110.34,7337.0,104.1944,104.4595,104.1755,104.45,7337.0
2024-08-09 10:25:00,110.32,110.39,110.14,110.32,9976.0,104.4311,104.4973,104.2607,104.4311,9976.0
2024-08-09 10:30:00,110.33,110.39,110.2,110.37,6185.0,104.4405,104.4973,104.3175,104.4784,6185.0
2024-08-09 10:35:00,110.36,110.36,110.23,110.35,5799.0,104.4689,104.4689,104.3459,104.4595,5799.0
2024-08-09 10:40:00,110.38,110.47,110.25,110.26,6324.0,104.4879,104.573,104.3648,104.3743,6324.0
2024-08-09 10:45:00,110.26,110.26,109.85,109.92,7187.0,104.3743,104.3743,103.9861,104.0524,7187.0
2024-08-09 10:50:00,109.95,110.12,109.93,110.04,11789.0,104.0808,104.2417,104.0619,104.166,11789.0
2024-08-09 10:55:00,110.06,110.17,110.01,110.08,4119.0,104.1849,104.2891,104.1376,104.2039,4119.0
2024-08-09 11:00:00,110.12,110.14,109.99,110.09,36419.0,104.2417,104.2607,104.1187,104.2133,36419.0
2024-08-09 11:05:00,110.09,110.32,110.02,110.32,6849.0,104.2133,104.4311,104.1471,104.4311,6849.0
2024-08-09 11:10:00,110.31,110.38,110.23,110.33,5155.0,104.4216,104.4879,104.3459,104.4405,5155.0
2024-08-09 11:15:00,110.29,110.39,110.29,110.36,7309.0,104.4027,104.4973,104.4027,104.4689,7309.0
2024-08-09 11:20:00,110.29,110.29,110.16,110.18,3542.0,104.4027,104.4027,104.2796,104.2985,3542.0
2024-08-09 11:25:00,110.15,110.24,110.06,110.06,12293.0,104.2701,104.3553,104.1849,104.1849,12293.0
2024-08-09 11:30:00,110.08,110.27,110.07,110.26,8090.0,104.2039,104.3837,104.1944,104.3743,8090.0
2024-08-09 11:35:00,110.24,110.33,110.2,110.27,12648.0,104.3553,104.4405,104.3175,104.3837,12648.0
2024-08-09 11:40:00,110.27,110.37,110.19,110.31,10241.0,104.3837,104.4784,104.308,104.4216,10241.0
2024-08-09 11:45:00,110.34,110.4,110.26,110.26,9110.0,104.45,104.5068,104.3743,104.3743,9110.0
2024-08-09 11:50:00,110.25,110.27,110.19,110.25,9491.0,104.3648,104.3837,104.308,104.3648,9491.0
2024-08-09 11:55:00,110.23,110.24,110.09,110.14,14318.0,104.3459,104.3553,104.2133,104.2607,14318.0
2024-08-09 12:00:00,110.16,110.25,110.09,110.25,7413.0,104.2796,104.3648,104.2133,104.3648,7413.0
2024-08-09 12:05:00,110.23,110.37,110.17,110.26,6746.0,104.3459,104.4784,104.2891,104.3743,6746.0
2024-08-09 12:10:00,110.25,110.27,110.12,110.12,4060.0,104.3648,104.3837,104.2417,104.2417,4060.0
2024-08-09 12:15:00,110.2,110.28,110.16,110.2,6674.0,104.3175,104.3932,104.2796,104.3175,6674.0
2024-08-09 12:20:00,110.17,110.22,110.11,110.12,4495.0,104.2891,104.3364,104.2323,104.2417,4495.0
2024-08-09 12:25:00,110.13,110.19,110.11,110.14,4288.0,104.2512,104.308,104.2323,104.2607,4288.0
2024-08-09 12:30:00,110.16,110.19,110.12,110.16,6019.0,104.2796,104.308,104.2417,104.2796,6019.0
2024-08-09 12:35:00,110.17,110.18,110.1,110.14,7179.0,104.2891,104.2985,104.2228,104.2607,7179.0
2024-08-09 12:40:00,110.12,110.23,110.12,110.2,5356.0,104.2417,104.3459,104.2417,104.3175,5356.0
2024-08-09 12:45:00,110.22,110.27,110.16,110.26,7404.0,104.3364,104.3837,104.2796,104.3743,7404.0
2024-08-09 12:50:00,110.24,110.25,110.07,110.08,6147.0,104.3553,104.3648,104.1944,104.2039,6147.0
2024-08-09 12:55:00,110.08,110.32,110.07,110.32,9416.0,104.2039,104.4311,104.1944,104.4311,9416.0
2024-08-09 13:00:00,110.31,110.42,110.31,110.37,7348.0,104.4216,104.5257,104.4216,104.4784,7348.0
2024-08-09 13:05:00,110.38,110.38,110.19,110.25,4573.0,104.4879,104.4879,104.308,104.3648,4573.0
2024-08-09 13:10:00,110.27,110.36,110.27,110.32,7781.0,104.3837,104.4689,104.3837,104.4311,7781.0
2024-08-09 13:15:00,110.31,110.53,110.3,110.46,72105.0,104.4216,104.6298,104.4121,104.5636,72105.0
2024-08-09 13:20:00,110.45,110.5,110.39,110.43,4085.0,104.5541,104.6014,104.4973,104.5352,4085.0
2024-08-09 13:25:00,110.45,110.59,110.45,110.56,32699.0,104.5541,104.6866,104.5541,104.6582,32699.0
2024-08-09 13:30:00,110.6,110.65,110.48,110.53,7916.0,104.6961,104.7434,104.5825,104.6298,7916.0
2024-08-09 13:35:00,110.51,110.59,110.47,110.53,55652.0,104.6109,104.6866,104.573,104.6298,55652.0
2024-08-09 13:40:00,110.53,110.56,110.28,110.34,5486.0,104.6298,104.6582,104.3932,104.45,5486.0
2024-08-09 13:45:00,110.36,110.36,110.25,110.26,2091.0,104.4689,104.4689,104.3648,104.3743,2091.0
2024-08-09 13:50:00,110.29,110.29,110.09,110.11,10151.0,104.4027,104.4027,104.2133,104.2323,10151.0
2024-08-09 13:55:00,110.16,110.16,110.0,110.08,14044.0,104.2796,104.2796,104.1281,104.2039,14044.0
2024-08-09 14:00:00,110.07,110.1,109.96,109.98,33493.0,104.1944,104.2228,104.0903,104.1092,33493.0
2024-08-09 14:05:00,109.94,110.06,109.91,110.05,4621.0,104.0713,104.1849,104.0429,104.1755,4621.0
2024-08-09 14:10:00,110.06,110.07,109.93,110.03,5323.0,104.1849,104.1944,104.0619,104.1565,5323.0
2024-08-09 14:15:00,110.01,110.01,109.88,109.92,3137.0,104.1376,104.1376,104.0145,104.0524,3137.0
2024-08-09 14:20:00,109.95,109.98,109.88,109.91,5903.0,104.0808,104.1092,104.0145,104.0429,5903.0
2024-08-09 14:25:00,109.92,110.08,109.91,110.05,53180.0,104.0524,104.2039,104.0429,104.1755,53180.0
2024-08-09 14:30:00,110.08,110.1,109.99,110.06,36501.0,104.2039,104.2228,104.1187,104.1849,36501.0
2024-08-09 14:35:00,110.09,110.32,110.03,110.3,6248.0,104.2133,104.4311,104.1565,104.4121,6248.0
2024-08-09 14:40:00,110.3,110.35,110.22,110.28,5808.0,104.4121,104.4595,104.3364,104.3932,5808.0
2024-08-09 14:45:00,110.26,110.35,110.24,110.27,5835.0,104.3743,104.4595,104.3553,104.3837,5835.0
2024-08-09 14:50:00,110.24,110.27,110.13,110.27,10403.0,104.3553,104.3837,104.2512,104.3837,10403.0
2024-08-09 14:55:00,110.26,110.39,110.19,110.37,16025.0,104.3743,104.4973,104.308,104.4784,16025.0
2024-08-09 15:00:00,110.37,110.42,110.3,110.38,6377.0,104.4784,104.5257,104.4121,104.4879,6377.0
2024-08-09 15:05:00,110.38,110.45,110.29,110.32,31547.0,104.4879,104.5541,104.4027,104.4311,31547.0
2024-08-09 15:10:00,110.3,110.39,110.28,110.36,12161.0,104.4121,104.4973,104.3932,104.4689,12161.0
2024-08-09 15:15:00,110.38,110.46,110.34,110.42,12087.0,104.4879,104.5636,104.45,104.5257,12087.0
2024-08-09 15:20:00,110.42,110.43,110.3,110.34,13214.0,104.5257,104.5352,104.4121,104.45,13214.0
2024-08-09 15:25:00,110.33,110.39,110.28,110.34,16551.0,104.4405,104.4973,104.3932,104.45,16551.0
2024-08-09 15:30:00,110.3,110.44,110.3,110.39,17932.0,104.4121,104.5446,104.4121,104.4973,17932.0
2024-08-09 15:35:00,110.4,110.42,110.3,110.35,14267.0,104.5068,104.5257,104.4121,104.4595,14267.0
2024-08-09 15:40:00,110.34,110.38,110.11,110.11,43987.0,104.45,104.4879,104.2323,104.2323,43987.0
2024-08-09 15:45:00,110.14,110.21,110.05,110.21,28314.0,104.2607,104.3269,104.1755,104.3269,28314.0
2024-08-09 15:50:00,110.22,110.43,110.08,110.42,47329.0,104.3364,104.5352,104.2039,104.5257,47329.0
2024-08-09 15:55:00,110.44,110.79,110.43,110.63,155520.0,104.5446,104.876,104.5352,104.7245,155520.0
2024-08-12 09:30:00,110.26,110.28,109.68,109.71,25011.0,104.3743,104.3932,103.8252,103.8536,25011.0
2024-08-12 09:35:00,109.7,109.76,109.3,109.3,5712.0,103.8441,103.9009,103.4655,103.4655,5712.0
2024-08-12 09:40:00,109.24,109.58,109.07,109.45,7576.0,103.4087,103.7306,103.2478,103.6075,7576.0
2024-08-12 09:45:00,109.42,109.76,109.32,109.47,12243.0,103.5791,103.9009,103.4844,103.6264,12243.0
2024-08-12 09:50:00,109.43,109.55,109.05,109.05,5409.0,103.5886,103.7022,103.2288,103.2288,5409.0
2024-08-12 09:55:00,109.19,109.68,109.19,109.54,8069.0,103.3614,103.8252,103.3614,103.6927,8069.0
2024-08-12 10:00:00,109.63,109.88,109.63,109.73,4623.0,103.7779,104.0145,103.7779,103.8725,4623.0
2024-08-12 10:05:00,109.63,109.82,109.51,109.73,8854.0,103.7779,103.9577,103.6643,103.8725,8854.0
2024-08-12 10:10:00,109.69,109.88,109.6,109.68,6963.0,103.8347,104.0145,103.7495,103.8252,6963.0
2024-08-12 10:15:00,109.75,110.05,109.74,109.99,17352.0,103.8915,104.1755,103.882,104.1187,17352.0
2024-08-12 10:20:00,109.88,110.01,109.86,109.99,22899.0,104.0145,104.1376,103.9956,104.1187,22899.0
2024-08-12 10:25:00,110.01,110.04,109.93,109.94,6023.0,104.1376,104.166,104.0619,104.0713,6023.0
2024-08-12 10:30:00,109.96,110.31,109.96,110.31,11716.0,104.0903,104.4216,104.0903,104.4216,11716.0
2024-08-12 10:35:00,110.3,110.3,110.03,110.08,24641.0,104.4121,104.4121,104.1565,104.2039,24641.0
2024-08-12 10:40:00,110.12,110.15,110.08,110.1,6980.0,104.2417,104.2701,104.2039,104.2228,6980.0
2024-08-12 10:45:00,110.07,110.2,110.05,110.09,10331.0,104.1944,104.3175,104.1755,104.2133,10331.0
2024-08-12 10:50:00,110.09,110.18,109.99,110.07,7387.0,104.2133,104.2985,104.1187,104.1944,7387.0
2024-08-12 10:55:00,110.11,110.31,110.1,110.18,3315.0,104.2323,104.4216,104.2228,104.2985,3315.0
2024-08-12 11:00:00,110.13,110.22,109.92,109.92,5602.0,104.2512,104.3364,104.0524,104.0524,5602.0
2024-08-12 11:05:00,109.99,110.05,109.92,109.94,2910.0,104.1187,104.1755,104.0524,104.0713,2910.0
2024-08-12 11:10:00,109.94,109.94,109.82,109.86,5927.0,104.0713,104.0713,103.9577,103.9956,5927.0
2024-08-12 11:15:00,109.87,109.87,109.62,109.63,6303.0,104.0051,104.0051,103.7684,103.7779,6303.0
2024-08-12 11:20:00,109.67,109.81,109.64,109.77,11647.0,103.8158,103.9483,103.7874,103.9104,11647.0
2024-08-12 11:25:00,109.75,109.91,109.73,109.91,4072.0,103.8915,104.0429,103.8725,104.0429,4072.0
2024-08-12 11:30:00,109.88,110.02,109.87,110.02,5502.0,104.0145,104.1471,104.0051,104.1471,5502.0
2024-08-12 11:35:00,110.01,110.23,109.97,110.15,13869.0,104.1376,104.3459,104.0997,104.2701,13869.0
2024-08-12 11:40:00,110.1,110.12,109.98,110.0,5676.0,104.2228,104.2417,104.1092,104.1281,5676.0
2024-08-12 11:45:00,110.0,110.03,109.94,109.94,5871.0,104.1281,104.1565,104.0713,104.0713,5871.0
2024-08-12 11:50:00,109.98,110.14,109.98,110.14,4017.0,104.1092,104.2607,104.1092,104.2607,4017.0
2024-08-12 11:55:00,110.14,110.2,110.04,110.2,3841.0,104.2607,104.3175,104.166,104.3175,3841.0
2024-08-12 12:00:00,110.18,110.27,110.08,110.16,11325.0,104.2985,104.3837,104.2039,104.2796,11325.0
2024-08-12 12:05:00,110.17,110.17,109.96,110.05,4127.0,104.2891,104.2891,104.0903,104.1755,4127.0
2024-08-12 12:10:00,110.03,110.11,110.02,110.08,2810.0,104.1565,104.2323,104.1471,104.2039,2810.0
2024-08-12 12:15:00,110.05,110.16,110.02,110.04,4691.0,104.1755,104.2796,104.1471,104.166,4691.0
2024-08-12 12:20:00,110.05,110.1,110.0,110.1,5522.0,104.1755,104.2228,104.1281,104.2228,5522.0
2024-08-12 12:25:00,110.13,110.18,110.0,110.0,2208.0,104.2512,104.2985,104.1281,104.1281,2208.0
2024-08-12 12:30:00,110.01,110.13,109.98,110.03,5349.0,104.1376,104.2512,104.1092,104.1565,5349.0
2024-08-12 12:35:00,109.99,110.14,109.99,110.14,8760.0,104.1187,104.2607,104.1187,104.2607,8760.0
2024-08-12 12:40:00,110.15,110.15,110.02,110.08,3706.0,104.2701,104.2701,104.1471,104.2039,3706.0
2024-08-12 12:45:00,110.1,110.22,110.09,110.16,2765.0,104.2228,104.3364,104.2133,104.2796,2765.0
2024-08-12 12:50:00,110.15,110.2,110.14,110.2,2040.0,104.2701,104.3175,104.2607,104.3175,2040.0
2024-08-12 12:55:00,110.17,110.17,110.1,110.1,3362.0,104.2891,104.2891,104.2228,104.2228,3362.0
2024-08-12 13:00:00,110.09,110.11,110.02,110.11,2915.0,104.2133,104.2323,104.1471,104.2323,2915.0
2024-08-12 13:05:00,110.07,110.07,110.01,110.03,4486.0,104.1944,104.1944,104.1376,104.1565,4486.0
2024-08-12 13:10:00,109.98,110.03,109.96,109.98,5762.0,104.1092,104.1565,104.0903,104.1092,5762.0
2024-08-12 13:15:00,110.01,110.14,110.0,110.14,4563.0,104.1376,104.2607,104.1281,104.2607,4563.0
2024-08-12 13:20:00,110.17,110.27,110.1,110.1,3179.0,104.2891,104.3837,104.2228,104.2228,3179.0
2024-08-12 13:25:00,110.05,110.16,110.0,110.16,2972.0,104.1755,104.2796,104.1281,104.2796,2972.0
2024-08-12 13:30:00,110.2,110.32,110.19,110.29,5138.0,104.3175,104.4311,104.308,104.4027,5138.0
2024-08-12 13:35:00,110.28,110.28,110.13,110.22,7294.0,104.3932,104.3932,104.2512,104.3364,7294.0
2024-08-12 13:40:00,110.23,110.23,110.09,110.09,1754.0,104.3459,104.3459,104.2133,104.2133,1754.0
2024-08-12 13:45:00,110.09,110.11,109.96,109.98,2977.0,104.2133,104.2323,104.0903,104.1092,2977.0
2024-08-12 13:50:00,109.96,109.96,109.8,109.81,5378.0,104.0903,104.0903,103.9388,103.9483,5378.0
2024-08-12 13:55:00,109.82,109.87,109.76,109.84,5696.0,103.9577,104.0051,103.9009,103.9767,5696.0
2024-08-12 14:00:00,109.83,109.94,109.81,109.94,3842.0,103.9672,104.0713,103.9483,104.0713,3842.0
2024-08-12 14:05:00,109.92,109.94,109.81,109.81,2762.0,104.0524,104.0713,103.9483,103.9483,2762.0
2024-08-12 14:10:00,109.82,110.01,109.82,109.98,5532.0,103.9577,104.1376,103.9577,104.1092,5532.0
2024-08-12 14:15:00,110.03,110.09,109.97,110.01,5956.0,104.1565,104.2133,104.0997,104.1376,5956.0
2024-08-12 14:20:00,109.98,110.08,109.98,110.04,5447.0,104.1092,104.2039,104.1092,104.166,5447.0
2024-08-12 14:25:00,110.04,110.16,109.99,110.02,8989.0,104.166,104.2796,104.1187,104.1471,8989.0
2024-08-12 14:30:00,110.03,110.13,110.02,110.1,4389.0,104.1565,104.2512,104.1471,104.2228,4389.0
2024-08-12 14:35:00,110.08,110.26,110.08,110.24,2947.0,104.2039,104.3743,104.2039,104.3553,2947.0
2024-08-12 14:40:00,110.27,110.4,110.23,110.37,4471.0,104.3837,104.5068,104.3459,104.4784,4471.0
2024-08-12 14:45:00,110.41,110.49,110.34,110.39,4489.0,104.5162,104.592,104.45,104.4973,4489.0
2024-08-12 14:50:00,110.44,110.52,110.41,110.5,11070.0,104.5446,104.6204,104.5162,104.6014,11070.0
2024-08-12 14:55:00,110.5,110.5,110.3,110.32,3886.0,104.6014,104.6014,104.4121,104.4311,3886.0
2024-08-12 15:00:00,110.3,110.34,110.25,110.34,3809.0,104.4121,104.45,104.3648,104.45,3809.0
2024-08-12 15:05:00,110.35,110.38,110.29,110.36,5890.0,104.4595,104.4879,104.4027,104.4689,5890.0
2024-08-12 15:10:00,110.38,110.48,110.32,110.37,5549.0,104.4879,104.5825,104.4311,104.4784,5549.0
2024-08-12 15:15:00,110.32,110.41,110.3,110.37,5389.0,104.4311,104.5162,104.4121,104.4784,5389.0
2024-08-12 15:20:00,110.37,110.39,110.26,110.27,3890.0,104.4784,104.4973,104.3743,104.3837,3890.0
2024-08-12 15:25:00,110.27,110.36,110.26,110.32,3636.0,104.3837,104.4689,104.3743,104.4311,3636.0
2024-08-12 15:30:00,110.36,110.4,110.28,110.35,4970.0,104.4689,104.5068,104.3932,104.4595,4970.0
2024-08-12 15:35:00,110.37,110.42,110.32,110.33,18590.0,104.4784,104.5257,104.4311,104.4405,18590.0
2024-08-12 15:40:00,110.31,110.35,110.26,110.3,8782.0,104.4216,104.4595,104.3743,104.4121,8782.0
2024-08-12 15:45:00,110.3,110.35,110.25,110.31,5172.0,104.4121,104.4595,104.3648,104.4216,5172.0
2024-08-12 15:50:00,110.33,110.5,110.33,110.47,16463.0,104.4405,104.6014,104.4405,104.573,16463.0
2024-08-12 15:55:00,110.5,110.84,110.5,110.69,116382.0,104.6014,104.9233,104.6014,104.7813,116382.0
2024-08-13 09:30:00,111.18,111.35,110.76,110.94,28689.0,105.2451,105.4061,104.8476,105.018,28689.0
2024-08-13 09:35:00,110.79,110.82,110.29,110.77,12212.0,104.876,104.9044,104.4027,104.857,12212.0
2024-08-13 09:40:00,110.81,111.11,110.61,110.83,6803.0,104.8949,105.1789,104.7056,104.9138,6803.0
2024-08-13 09:45:00,110.75,110.85,110.49,110.53,9031.0,104.8381,104.9328,104.592,104.6298,9031.0
2024-08-13 09:50:00,110.45,110.71,110.4,110.51,11303.0,104.5541,104.8002,104.5068,104.6109,11303.0
2024-08-13 09:55:00,110.49,110.59,110.3,110.33,2682.0,104.592,104.6866,104.4121,104.4405,2682.0
2024-08-13 10:00:00,110.34,110.41,110.08,110.18,7037.0,104.45,104.5162,104.2039,104.2985,7037.0
2024-08-13 10:05:00,110.19,110.47,110.1,110.28,10515.0,104.308,104.573,104.2228,104.3932,10515.0
2024-08-13 10:10:00,110.28,110.52,110.27,110.45,4736.0,104.3932,104.6204,104.3837,104.5541,4736.0
2024-08-13 10:15:00,110.45,110.47,110.3,110.41,8178.0,104.5541,104.573,104.4121,104.5162,8178.0
2024-08-13 10:20:00,110.5,110.53,110.37,110.4,6052.0,104.6014,104.6298,104.4784,104.5068,6052.0
2024-08-13 10:25:00,110.4,110.53,110.37,110.49,7162.0,104.5068,104.6298,104.4784,104.592,7162.0
2024-08-13 10:30:00,110.49,110.52,110.36,110.39,4961.0,104.592,104.6204,104.4689,104.4973,4961.0
2024-08-13 10:35:00,110.42,110.46,110.32,110.46,5396.0,104.5257,104.5636,104.4311,104.5636,5396.0
2024-08-13 10:40:00,110.48,110.62,110.46,110.61,3340.0,104.5825,104.715,104.5636,104.7056,3340.0
2024-08-13 10:45:00,110.61,110.65,110.53,110.54,3310.0,104.7056,104.7434,104.6298,104.6393,3310.0
2024-08-13 10:50:00,110.57,110.66,110.53,110.66,6788.0,104.6677,104.7529,104.6298,104.7529,6788.0
2024-08-13 10:55:00,110.68,110.71,110.58,110.69,18155.0,104.7718,104.8002,104.6772,104.7813,18155.0
2024-08-13 11:00:00,110.7,110.77,110.65,110.77,4442.0,104.7908,104.857,104.7434,104.857,4442.0
2024-08-13 11:05:00,110.79,110.82,110.7,110.78,4866.0,104.876,104.9044,104.7908,104.8665,4866.0
2024-08-13 11:10:00,110.74,110.76,110.61,110.61,4683.0,104.8286,104.8476,104.7056,104.7056,4683.0
2024-08-13 11:15:00,110.58,110.72,110.53,110.67,7441.0,104.6772,104.8097,104.6298,104.7624,7441.0
2024-08-13 11:20:00,110.65,110.66,110.53,110.55,4018.0,104.7434,104.7529,104.6298,104.6488,4018.0
2024-08-13 11:25:00,110.52,110.53,110.4,110.43,4945.0,104.6204,104.6298,104.5068,104.5352,4945.0
2024-08-13 11:30:00,110.4,110.55,110.4,110.49,8751.0,104.5068,104.6488,104.5068,104.592,8751.0
2024-08-13 11:35:00,110.48,110.52,110.34,110.34,4797.0,104.5825,104.6204,104.45,104.45,4797.0
2024-08-13 11:40:00,110.39,110.45,110.36,110.4,9386.0,104.4973,104.5541,104.4689,104.5068,9386.0
2024-08-13 11:45:00,110.39,110.41,110.33,110.33,7882.0,104.4973,104.5162,104.4405,104.4405,7882.0
2024-08-13 11:50:00,110.34,110.38,110.26,110.31,4003.0,104.45,104.4879,104.3743,104.4216,4003.0
2024-08-13 11:55:00,110.27,110.34,110.25,110.34,5281.0,104.3837,104.45,104.3648,104.45,5281.0
2024-08-13 12:00:00,110.38,110.38,110.22,110.23,3108.0,104.4879,104.4879,104.3364,104.3459,3108.0
2024-08-13 12:05:00,110.22,110.27,110.14,110.2,4929.0,104.3364,104.3837,104.2607,104.3175,4929.0
2024-08-13 12:10:00,110.21,110.26,110.11,110.2,4027.0,104.3269,104.3743,104.2323,104.3175,4027.0
2024-08-13 12:15:00,110.19,110.52,110.18,110.52,8153.0,104.308,104.6204,104.2985,104.6204,8153.0
2024-08-13 12:20:00,110.52,110.61,110.49,110.51,15527.0,104.6204,104.7056,104.592,104.6109,15527.0
2024-08-13 12:25:00,110.55,110.65,110.54,110.59,5603.0,104.6488,104.7434,104.6393,104.6866,5603.0
2024-08-13 12:30:00,110.56,110.64,110.46,110.6,4103.0,104.6582,104.734,104.5636,104.6961,4103.0
2024-08-13 12:35:00,110.59,110.79,110.59,110.78,3379.0,104.6866,104.876,104.6866,104.8665,3379.0
2024-08-13 12:40:00,110.8,110.84,110.76,110.79,2949.0,104.8854,104.9233,104.8476,104.876,2949.0
2024-08-13 12:45:00,110.8,110.93,110.78,110.93,3238.0,104.8854,105.0085,104.8665,105.0085,3238.0
2024-08-13 12:50:00,110.95,110.96,110.87,110.92,3000.0,105.0274,105.0369,104.9517,104.999,3000.0
2024-08-13 12:55:00,110.91,110.95,110.8,110.8,3207.0,104.9896,105.0274,104.8854,104.8854,3207.0
2024-08-13 13:00:00,110.8,110.81,110.68,110.69,5215.0,104.8854,104.8949,104.7718,104.7813,5215.0
2024-08-13 13:05:00,110.65,110.79,110.6,110.65,6281.0,104.7434,104.876,104.6961,104.7434,6281.0
2024-08-13 13:10:00,110.61,110.64,110.43,110.43,2227.0,104.7056,104.734,104.5352,104.5352,2227.0
2024-08-13 13:15:00,110.43,110.49,110.4,110.49,3138.0,104.5352,104.592,104.5068,104.592,3138.0
2024-08-13 13:20:00,110.5,110.53,110.48,110.5,2306.0,104.6014,104.6298,104.5825,104.6014,2306.0
2024-08-13 13:25:00,110.45,110.49,110.38,110.4,2356.0,104.5541,104.592,104.4879,104.5068,2356.0
2024-08-13 13:30:00,110.39,110.41,110.29,110.29,3380.0,104.4973,104.5162,104.4027,104.4027,3380.0
2024-08-13 13:35:00,110.31,110.36,110.28,110.31,4869.0,104.4216,104.4689,104.3932,104.4216,4869.0
2024-08-13 13:40:00,110.36,110.36,110.23,110.23,3006.0,104.4689,104.4689,104.3459,104.3459,3006.0
2024-08-13 13:45:00,110.23,110.34,110.22,110.31,5945.0,104.3459,104.45,104.3364,104.4216,5945.0
2024-08-13 13:50:00,110.31,110.38,110.27,110.36,2851.0,104.4216,104.4879,104.3837,104.4689,2851.0
2024-08-13 13:55:00,110.34,110.41,110.25,110.26,4827.0,104.45,104.5162,104.3648,104.3743,4827.0
2024-08-13 14:00:00,110.26,110.37,110.25,110.34,4946.0,104.3743,104.4784,104.3648,104.45,4946.0
2024-08-13 14:05:00,110.34,110.37,110.26,110.27,16628.0,104.45,104.4784,104.3743,104.3837,16628.0
2024-08-13 14:10:00,110.3,110.35,110.25,110.3,4634.0,104.4121,104.4595,104.3648,104.4121,4634.0
2024-08-13 14:15:00,110.3,110.45,110.29,110.41,6527.0,104.4121,104.5541,104.4027,104.5162,6527.0
2024-08-13 14:20:00,110.43,110.54,110.43,110.49,4346.0,104.5352,104.6393,104.5352,104.592,4346.0
2024-08-13 14:25:00,110.56,110.56,110.35,110.38,19158.0,104.6582,104.6582,104.4595,104.4879,19158.0
2024-08-13 14:30:00,110.4,110.46,110.37,110.46,7543.0,104.5068,104.5636,104.4784,104.5636,7543.0
2024-08-13 14:35:00,110.49,110.54,110.46,110.54,6410.0,104.592,104.6393,104.5636,104.6393,6410.0
2024-08-13 14:40:00,110.54,110.6,110.51,110.58,3559.0,104.6393,104.6961,104.6109,104.6772,3559.0
2024-08-13 14:45:00,110.58,110.68,110.56,110.59,3774.0,104.6772,104.7718,104.6582,104.6866,3774.0
2024-08-13 14:50:00,110.61,110.61,110.44,110.47,3963.0,104.7056,104.7056,104.5446,104.573,3963.0
2024-08-13 14:55:00,110.47,110.49,110.43,110.44,5014.0,104.573,104.592,104.5352,104.5446,5014.0
2024-08-13 15:00:00,110.43,110.53,110.4,110.43,11063.0,104.5352,104.6298,104.5068,104.5352,11063.0
2024-08-13 15:05:00,110.47,110.52,110.4,110.41,5522.0,104.573,104.6204,104.5068,104.5162,5522.0
2024-08-13 15:10:00,110.42,110.43,110.34,110.39,7259.0,104.5257,104.5352,104.45,104.4973,7259.0
2024-08-13 15:15:00,110.41,110.51,110.39,110.4,11691.0,104.5162,104.6109,104.4973,104.5068,11691.0
2024-08-13 15:20:00,110.38,110.47,110.36,110.45,8918.0,104.4879,104.573,104.4689,104.5541,8918.0
2024-08-13 15:25:00,110.45,110.45,110.4,110.44,4362.0,104.5541,104.5541,104.5068,104.5446,4362.0
2024-08-13 15:30:00,110.41,110.41,110.23,110.23,9189.0,104.5162,104.5162,104.3459,104.3459,9189.0
2024-08-13 15:35:00,110.25,110.33,110.21,110.31,12137.0,104.3648,104.4405,104.3269,104.4216,12137.0
2024-08-13 15:40:00,110.34,110.34,110.2,110.28,11552.0,104.45,104.45,104.3175,104.3932,11552.0
2024-08-13 15:45:00,110.28,110.32,110.21,110.28,17984.0,104.3932,104.4311,104.3269,104.3932,17984.0
2024-08-13 15:50:00,110.27,110.33,110.0,110.05,36296.0,104.3837,104.4405,104.1281,104.1755,36296.0
2024-08-13 15:55:00,110.04,110.55,109.9,110.34,159544.0,104.166,104.6488,104.0335,104.45,159544.0
2024-08-14 09:30:00,110.35,110.49,110.02,110.11,19377.0,104.4595,104.592,104.1471,104.2323,19377.0
2024-08-14 09:35:00,110.1,110.64,110.05,110.29,5189.0,104.2228,104.734,104.1755,104.4027,5189.0
2024-08-14 09:40:00,110.39,110.73,110.17,110.47,6735.0,104.4973,104.8192,104.2891,104.573,6735.0
2024-08-14 09:45:00,110.55,110.66,110.32,110.63,11828.0,104.6488,104.7529,104.4311,104.7245,11828.0
2024-08-14 09:50:00,110.59,110.59,110.27,110.32,5347.0,104.6866,104.6866,104.3837,104.4311,5347.0
2024-08-14 09:55:00,110.33,110.4,110.11,110.11,3666.0,104.4405,104.5068,104.2323,104.2323,3666.0
2024-08-14 10:00:00,110.18,110.2,109.81,109.91,13852.0,104.2985,104.3175,103.9483,104.0429,13852.0
2024-08-14 10:05:00,109.93,110.06,109.84,110.06,8272.0,104.0619,104.1849,103.9767,104.1849,8272.0
2024-08-14 10:10:00,110.07,110.12,109.99,110.03,10045.0,104.1944,104.2417,104.1187,104.1565,10045.0
2024-08-14 10:15:00,110.0,110.12,109.88,109.88,9359.0,104.1281,104.2417,104.0145,104.0145,9359.0
2024-08-14 10:20:00,109.92,110.07,109.92,110.03,8783.0,104.0524,104.1944,104.0524,104.1565,8783.0
2024-08-14 10:25:00,109.99,110.22,109.99,110.06,7668.0,104.1187,104.3364,104.1187,104.1849,7668.0
2024-08-14 10:30:00,110.08,110.28,110.07,110.18,9919.0,104.2039,104.3932,104.1944,104.2985,9919.0
2024-08-14 10:35:00,110.16,110.27,110.11,110.19,9220.0,104.2796,104.3837,104.2323,104.308,9220.0
2024-08-14 10:40:00,110.19,110.19,110.09,110.12,10264.0,104.308,104.308,104.2133,104.2417,10264.0
2024-08-14 10:45:00,110.14,110.21,110.1,110.2,9482.0,104.2607,104.3269,104.2228,104.3175,9482.0
2024-08-14 10:50:00,110.22,110.39,110.18,110.38,10013.0,104.3364,104.4973,104.2985,104.4879,10013.0
2024-08-14 10:55:00,110.38,110.56,110.38,110.53,8134.0,104.4879,104.6582,104.4879,104.6298,8134.0
2024-08-14 11:00:00,110.56,110.76,110.55,110.73,7973.0,104.6582,104.8476,104.6488,104.8192,7973.0
2024-08-14 11:05:00,110.71,110.75,110.63,110.72,8979.0,104.8002,104.8381,104.7245,104.8097,8979.0
2024-08-14 11:10:00,110.75,110.76,110.5,110.55,9661.0,104.8381,104.8476,104.6014,104.6488,9661.0
2024-08-14 11:15:00,110.53,110.56,110.4,110.46,5688.0,104.6298,104.6582,104.5068,104.5636,5688.0
2024-08-14 11:20:00,110.46,110.51,110.42,110.43,8303.0,104.5636,104.6109,104.5257,104.5352,8303.0
2024-08-14 11:25:00,110.43,110.56,110.43,110.56,4762.0,104.5352,104.6582,104.5352,104.6582,4762.0
2024-08-14 11:30:00,110.56,110.63,110.53,110.59,8287.0,104.6582,104.7245,104.6298,104.6866,8287.0
2024-08-14 11:35:00,110.62,110.66,110.58,110.62,10890.0,104.715,104.7529,104.6772,104.715,10890.0
2024-08-14 11:40:00,110.59,110.6,110.39,110.47,4965.0,104.6866,104.6961,104.4973,104.573,4965.0
2024-08-14 11:45:00,110.47,110.49,110.31,110.31,7766.0,104.573,104.592,104.4216,104.4216,7766.0
2024-08-14 11:50:00,110.31,110.5,110.3,110.44,15817.0,104.4216,104.6014,104.4121,104.5446,15817.0
2024-08-14 11:55:00,110.48,110.52,110.44,110.47,6061.0,104.5825,104.6204,104.5446,104.573,6061.0
2024-08-14 12:00:00,110.51,110.6,110.48,110.55,6817.0,104.6109,104.6961,104.5825,104.6488,6817.0
2024-08-14 12:05:00,110.58,110.65,110.58,110.63,3631.0,104.6772,104.7434,104.6772,104.7245,3631.0
2024-08-14 12:10:00,110.63,110.74,110.59,110.71,8736.0,104.7245,104.8286,104.6866,104.8002,8736.0
2024-08-14 12:15:00,110.72,110.73,110.61,110.67,6112.0,104.8097,104.8192,104.7056,104.7624,6112.0
2024-08-14 12:20:00,110.64,110.64,110.39,110.42,7115.0,104.734,104.734,104.4973,104.5257,7115.0
2024-08-14 12:25:00,110.42,110.44,110.38,110.44,2966.0,104.5257,104.5446,104.4879,104.5446,2966.0
2024-08-14 12:30:00,110.44,110.52,110.42,110.42,6506.0,104.5446,104.6204,104.5257,104.5257,6506.0
2024-08-14 12:35:00,110.35,110.51,110.35,110.48,5142.0,104.4595,104.6109,104.4595,104.5825,5142.0
2024-08-14 12:40:00,110.46,110.48,110.39,110.42,5143.0,104.5636,104.5825,104.4973,104.5257,5143.0
2024-08-14 12:45:00,110.39,110.43,110.39,110.42,2330.0,104.4973,104.5352,104.4973,104.5257,2330.0
2024-08-14 12:50:00,110.39,110.49,110.37,110.49,6116.0,104.4973,104.592,104.4784,104.592,6116.0
2024-08-14 12:55:00,110.47,110.57,110.44,110.57,5035.0,104.573,104.6677,104.5446,104.6677,5035.0
2024-08-14 13:00:00,110.54,110.56,110.47,110.47,6859.0,104.6393,104.6582,104.573,104.573,6859.0
2024-08-14 13:05:00,110.48,110.59,110.47,110.47,5323.0,104.5825,104.6866,104.573,104.573,5323.0
2024-08-14 13:10:00,110.46,110.47,110.32,110.43,12343.0,104.5636,104.573,104.4311,104.5352,12343.0
2024-08-14 13:15:00,110.44,110.46,110.4,110.45,2808.0,104.5446,104.5636,104.5068,104.5541,2808.0
2024-08-14 13:20:00,110.43,110.47,110.4,110.42,5034.0,104.5352,104.573,104.5068,104.5257,5034.0
2024-08-14 13:25:00,110.45,110.45,110.37,110.39,3515.0,104.5541,104.5541,104.4784,104.4973,3515.0
2024-08-14 13:30:00,110.37,110.41,110.33,110.39,4164.0,104.4784,104.5162,104.4405,104.4973,4164.0
2024-08-14 13:35:00,110.39,110.53,110.39,110.53,2566.0,104.4973,104.6298,104.4973,104.6298,2566.0
2024-08-14 13:40:00,110.53,110.55,110.46,110.51,9862.0,104.6298,104.6488,104.5636,104.6109,9862.0
2024-08-14 13:45:00,110.49,110.49,110.37,110.38,2951.0,104.592,104.592,104.4784,104.4879,2951.0
2024-08-14 13:50:00,110.38,110.39,110.29,110.36,4893.0,104.4879,104.4973,104.4027,104.4689,4893.0
2024-08-14 13:55:00,110.39,110.48,110.38,110.43,2073.0,104.4973,104.5825,104.4879,104.5352,2073.0
2024-08-14 14:00:00,110.42,110.42,110.34,110.36,4888.0,104.5257,104.5257,104.45,104.4689,4888.0
2024-08-14 14:05:00,110.43,110.44,110.33,110.41,2934.0,104.5352,104.5446,104.4405,104.5162,2934.0
2024-08-14 14:10:00,110.46,110.51,110.38,110.51,5990.0,104.5636,104.6109,104.4879,104.6109,5990.0
2024-08-14 14:15:00,110.5,110.52,110.47,110.49,41600.0,104.6014,104.6204,104.573,104.592,41600.0
2024-08-14 14:20:00,110.48,110.55,110.47,110.48,4288.0,104.5825,104.6488,104.573,104.5825,4288.0
2024-08-14 14:25:00,110.5,110.52,110.44,110.48,54052.0,104.6014,104.6204,104.5446,104.5825,54052.0
2024-08-14 14:30:00,110.49,110.55,110.45,110.51,4483.0,104.592,104.6488,104.5541,104.6109,4483.0
2024-08-14 14:35:00,110.52,110.7,110.51,110.7,2499.0,104.6204,104.7908,104.6109,104.7908,2499.0
2024-08-14 14:40:00,110.7,110.83,110.69,110.72,6975.0,104.7908,104.9138,104.7813,104.8097,6975.0
2024-08-14 14:45:00,110.69,110.82,110.69,110.82,2637.0,104.7813,104.9044,104.7813,104.9044,2637.0
2024-08-14 14:50:00,110.8,110.87,110.79,110.86,5203.0,104.8854,104.9517,104.876,104.9422,5203.0
2024-08-14 14:55:00,110.87,110.98,110.85,110.96,7199.0,104.9517,105.0558,104.9328,105.0369,7199.0
2024-08-14 15:00:00,110.96,110.96,110.88,110.93,5875.0,105.0369,105.0369,104.9612,105.0085,5875.0
2024-08-14 15:05:00,110.96,111.04,110.9,111.02,6437.0,105.0369,105.1126,104.9801,105.0937,6437.0
2024-08-14 15:10:00,111.0,111.04,110.83,110.83,14217.0,105.0748,105.1126,104.9138,104.9138,14217.0
2024-08-14 15:15:00,110.88,110.88,110.83,110.83,9363.0,104.9612,104.9612,104.9138,104.9138,9363.0
2024-08-14 15:20:00,110.81,110.88,110.8,110.86,5403.0,104.8949,104.9612,104.8854,104.9422,5403.0
2024-08-14 15:25:00,110.85,110.86,110.7,110.72,6162.0,104.9328,104.9422,104.7908,104.8097,6162.0
2024-08-14 15:30:00,110.7,110.7,110.63,110.65,8637.0,104.7908,104.7908,104.7245,104.7434,8637.0
2024-08-14 15:35:00,110.65,110.66,110.6,110.63,8329.0,104.7434,104.7529,104.6961,104.7245,8329.0
2024-08-14 15:40:00,110.63,110.63,110.45,110.47,15545.0,104.7245,104.7245,104.5541,104.573,15545.0
2024-08-14 15:45:00,110.48,110.51,110.29,110.38,20476.0,104.5825,104.6109,104.4027,104.4879,20476.0
2024-08-14 15:50:00,110.39,110.57,110.21,110.32,50675.0,104.4973,104.6677,104.3269,104.4311,50675.0
2024-08-14 15:55:00,110.32,110.43,110.03,110.3,170579.0,104.4311,104.5352,104.1565,104.4121,170579.0
2024-08-15 09:30:00,110.05,110.05,109.19,109.39,39990.0,104.1755,104.1755,103.3614,103.5507,39990.0
2024-08-15 09:35:00,109.4,109.56,109.01,109.07,11903.0,103.5602,103.7116,103.191,103.2478,11903.0
2024-08-15 09:40:00,109.12,109.4,109.1,109.1,5738.0,103.2951,103.5602,103.2762,103.2762,5738.0
2024-08-15 09:45:00,109.17,109.36,108.99,109.26,8083.0,103.3424,103.5223,103.1721,103.4276,8083.0
2024-08-15 09:50:00,109.35,109.5,109.27,109.4,16298.0,103.5128,103.6548,103.4371,103.5602,16298.0
2024-08-15 09:55:00,109.46,109.54,109.3,109.41,17802.0,103.617,103.6927,103.4655,103.5696,17802.0
2024-08-15 10:00:00,109.39,109.66,109.32,109.58,17319.0,103.5507,103.8063,103.4844,103.7306,17319.0
2024-08-15 10:05:00,109.59,109.73,109.5,109.5,25358.0,103.74,103.8725,103.6548,103.6548,25358.0
2024-08-15 10:10:00,109.5,109.7,109.49,109.64,22565.0,103.6548,103.8441,103.6454,103.7874,22565.0
2024-08-15 10:15:00,109.62,109.8,109.62,109.8,4118.0,103.7684,103.9388,103.7684,103.9388,4118.0
2024-08-15 10:20:00,109.77,109.85,109.68,109.69,6906.0,103.9104,103.9861,103.8252,103.8347,6906.0
2024-08-15 10:25:00,109.69,109.76,109.6,109.7,8003.0,103.8347,103.9009,103.7495,103.8441,8003.0
2024-08-15 10:30:00,109.76,109.85,109.76,109.82,5933.0,103.9009,103.9861,103.9009,103.9577,5933.0
2024-08-15 10:35:00,109.79,109.86,109.76,109.8,3753.0,103.9293,103.9956,103.9009,103.9388,3753.0
2024-08-15 10:40:00,109.81,109.81,109.69,109.73,6514.0,103.9483,103.9483,103.8347,103.8725,6514.0
2024-08-15 10:45:00,109.73,109.85,109.72,109.77,7389.0,103.8725,103.9861,103.8631,103.9104,7389.0
2024-08-15 10:50:00,109.77,109.83,109.72,109.83,6017.0,103.9104,103.9672,103.8631,103.9672,6017.0
2024-08-15 10:55:00,109.84,109.94,109.84,109.9,7982.0,103.9767,104.0713,103.9767,104.0335,7982.0
2024-08-15 11:00:00,109.93,109.99,109.84,109.88,6017.0,104.0619,104.1187,103.9767,104.0145,6017.0
2024-08-15 11:05:00,109.86,109.93,109.8,109.83,12883.0,103.9956,104.0619,103.9388,103.9672,12883.0
2024-08-15 11:10:00,109.87,110.0,109.82,109.99,22375.0,104.0051,104.1281,103.9577,104.1187,22375.0
2024-08-15 11:15:00,109.98,110.09,109.96,110.0,6584.0,104.1092,104.2133,104.0903,104.1281,6584.0
2024-08-15 11:20:00,110.0,110.0,109.85,109.86,9162.0,104.1281,104.1281,103.9861,103.9956,9162.0
2024-08-15 11:25:00,109.85,109.94,109.83,109.83,8170.0,103.9861,104.0713,103.9672,103.9672,8170.0
2024-08-15 11:30:00,109.85,109.97,109.83,109.95,4530.0,103.9861,104.0997,103.9672,104.0808,4530.0
2024-08-15 11:35:00,109.96,110.06,109.87,109.89,20786.0,104.0903,104.1849,104.0051,104.024,20786.0
2024-08-15 11:40:00,109.89,109.89,109.78,109.8,8476.0,104.024,104.024,103.9199,103.9388,8476.0
2024-08-15 11:45:00,109.81,109.95,109.75,109.94,11301.0,103.9483,104.0808,103.8915,104.0713,11301.0
2024-08-15 11:50:00,109.93,109.98,109.77,109.8,13870.0,104.0619,104.1092,103.9104,103.9388,13870.0
2024-08-15 11:55:00,109.82,109.85,109.74,109.78,13526.0,103.9577,103.9861,103.882,103.9199,13526.0
2024-08-15 12:00:00,109.78,109.8,109.65,109.8,9336.0,103.9199,103.9388,103.7968,103.9388,9336.0
2024-08-15 12:05:00,109.77,109.79,109.66,109.66,6151.0,103.9104,103.9293,103.8063,103.8063,6151.0
2024-08-15 12:10:00,109.68,109.73,109.54,109.54,6207.0,103.8252,103.8725,103.6927,103.6927,6207.0
2024-08-15 12:15:00,109.52,109.54,109.4,109.4,2466.0,103.6738,103.6927,103.5602,103.5602,2466.0
2024-08-15 12:20:00,109.42,109.42,109.29,109.37,5189.0,103.5791,103.5791,103.456,103.5318,5189.0
2024-08-15 12:25:00,109.35,109.36,109.27,109.27,3133.0,103.5128,103.5223,103.4371,103.4371,3133.0
2024-08-15 12:30:00,109.24,109.29,109.22,109.23,2064.0,103.4087,103.456,103.3898,103.3992,2064.0
2024-08-15 12:35:00,109.19,109.22,109.04,109.06,3857.0,103.3614,103.3898,103.2194,103.2383,3857.0
2024-08-15 12:40:00,109.1,109.1,108.75,108.76,32297.0,103.2762,103.2762,102.9449,102.9543,32297.0
2024-08-15 12:45:00,108.79,108.81,108.7,108.76,4060.0,102.9827,103.0017,102.8975,102.9543,4060.0
2024-08-15 12:50:00,108.74,108.74,108.57,108.6,9404.0,102.9354,102.9354,102.7745,102.8029,9404.0
2024-08-15 12:55:00,108.6,108.73,108.51,108.71,11654.0,102.8029,102.9259,102.7177,102.907,11654.0
2024-08-15 13:00:00,108.67,108.7,108.6,108.7,3381.0,102.8691,102.8975,102.8029,102.8975,3381.0
2024-08-15 13:05:00,108.71,108.72,108.45,108.49,8308.0,102.907,102.9165,102.6609,102.6987,8308.0
2024-08-15 13:10:00,108.51,108.63,108.51,108.52,65543.0,102.7177,102.8313,102.7177,102.7271,65543.0
2024-08-15 13:15:00,108.52,108.67,108.43,108.67,3591.0,102.7271,102.8691,102.6419,102.8691,3591.0
2024-08-15 13:20:00,108.65,108.82,108.64,108.81,8875.0,102.8502,103.0111,102.8407,103.0017,8875.0
2024-08-15 13:25:00,108.78,109.06,108.77,109.02,7217.0,102.9733,103.2383,102.9638,103.2004,7217.0
2024-08-15 13:30:00,108.98,109.09,108.97,109.02,7630.0,103.1626,103.2667,103.1531,103.2004,7630.0
2024-08-15 13:35:00,109.02,109.07,108.9,108.93,5237.0,103.2004,103.2478,103.0869,103.1153,5237.0
2024-08-15 13:40:00,108.94,108.97,108.86,108.86,5276.0,103.1247,103.1531,103.049,103.049,5276.0
2024-08-15 13:45:00,108.92,109.07,108.92,109.0,10223.0,103.1058,103.2478,103.1058,103.1815,10223.0
2024-08-15 13:50:00,109.05,109.06,108.99,109.01,2951.0,103.2288,103.2383,103.1721,103.191,2951.0
2024-08-15 13:55:00,109.02,109.03,108.94,109.0,5788.0,103.2004,103.2099,103.1247,103.1815,5788.0
2024-08-15 14:00:00,108.99,109.06,108.97,109.02,3759.0,103.1721,103.2383,103.1531,103.2004,3759.0
2024-08-15 14:05:00,109.02,109.06,108.96,109.06,5784.0,103.2004,103.2383,103.1437,103.2383,5784.0
2024-08-15 14:10:00,109.03,109.03,109.0,109.02,861.0,103.2099,103.2099,103.1815,103.2004,861.0
2024-08-15 14:15:00,109.0,109.07,109.0,109.01,2619.0,103.1815,103.2478,103.1815,103.191,2619.0
2024-08-15 14:20:00,109.04,109.04,108.99,109.03,3865.0,103.2194,103.2194,103.1721,103.2099,3865.0
2024-08-15 14:25:00,109.01,109.09,108.93,109.09,80502.0,103.191,103.2667,103.1153,103.2667,80502.0
2024-08-15 14:30:00,109.11,109.11,109.01,109.01,4170.0,103.2856,103.2856,103.191,103.191,4170.0
2024-08-15 14:35:00,109.08,109.08,108.98,109.03,1858.0,103.2572,103.2572,103.1626,103.2099,1858.0
2024-08-15 14:40:00,109.02,109.12,109.01,109.11,2812.0,103.2004,103.2951,103.191,103.2856,2812.0
2024-08-15 14:45:00,109.12,109.16,109.04,109.11,5417.0,103.2951,103.333,103.2194,103.2856,5417.0
2024-08-15 14:50:00,109.07,109.11,109.0,109.05,5459.0,103.2478,103.2856,103.1815,103.2288,5459.0
2024-08-15 14:55:00,109.04,109.08,108.99,109.0,3864.0,103.2194,103.2572,103.1721,103.1815,3864.0
2024-08-15 15:00:00,109.02,109.07,109.0,109.06,4627.0,103.2004,103.2478,103.1815,103.2383,4627.0
2024-08-15 15:05:00,109.07,109.12,108.99,109.0,80910.0,103.2478,103.2951,103.1721,103.1815,80910.0
2024-08-15 15:10:00,109.01,109.07,109.0,109.02,2556.0,103.191,103.2478,103.1815,103.2004,2556.0
2024-08-15 15:15:00,109.03,109.06,108.98,108.99,5232.0,103.2099,103.2383,103.1626,103.1721,5232.0
2024-08-15 15:20:00,109.0,109.0,108.81,108.85,5976.0,103.1815,103.1815,103.0017,103.0395,5976.0
2024-08-15 15:25:00,108.85,109.04,108.83,109.03,79582.0,103.0395,103.2194,103.0206,103.2099,79582.0
2024-08-15 15:30:00,109.01,109.01,108.97,109.01,6658.0,103.191,103.191,103.1531,103.191,6658.0
2024-08-15 15:35:00,109.01,109.05,108.98,108.98,9872.0,103.191,103.2288,103.1626,103.1626,9872.0
2024-08-15 15:40:00,108.99,109.09,108.99,109.09,20188.0,103.1721,103.2667,103.1721,103.2667,20188.0
2024-08-15 15:45:00,109.06,109.15,109.06,109.1,16658.0,103.2383,103.3235,103.2383,103.2762,16658.0
2024-08-15 15:50:00,109.09,109.19,108.98,109.04,37708.0,103.2667,103.3614,103.1626,103.2194,37708.0
2024-08-15 15:55:00,109.07,109.22,109.01,109.17,119129.0,103.2478,103.3898,103.191,103.3424,119129.0
2024-08-16 09:30:00,109.13,109.35,108.84,108.98,70147.0,103.3046,103.5128,103.0301,103.1626,70147.0
2024-08-16 09:35:00,108.89,109.64,108.89,109.64,8132.0,103.0774,103.7874,103.0774,103.7874,8132.0
2024-08-16 09:40:00,109.49,109.68,109.49,109.68,8138.0,103.6454,103.8252,103.6454,103.8252,8138.0
2024-08-16 09:45:00,109.74,109.74,109.56,109.61,3335.0,103.882,103.882,103.7116,103.759,3335.0
2024-08-16 09:50:00,109.65,109.84,109.65,109.78,2553.0,103.7968,103.9767,103.7968,103.9199,2553.0
2024-08-16 09:55:00,109.78,109.98,109.77,109.79,3441.0,103.9199,104.1092,103.9104,103.9293,3441.0
2024-08-16 10:00:00,109.8,109.98,109.65,109.65,4769.0,103.9388,104.1092,103.7968,103.7968,4769.0
2024-08-16 10:05:00,109.65,109.76,109.56,109.64,5414.0,103.7968,103.9009,103.7116,103.7874,5414.0
2024-08-16 10:10:00,109.58,109.78,109.57,109.73,5770.0,103.7306,103.9199,103.7211,103.8725,5770.0
2024-08-16 10:15:00,109.71,109.74,109.64,109.66,4009.0,103.8536,103.882,103.7874,103.8063,4009.0
2024-08-16 10:20:00,109.68,109.72,109.63,109.64,2961.0,103.8252,103.8631,103.7779,103.7874,2961.0
2024-08-16 10:25:00,109.65,109.75,109.65,109.67,9074.0,103.7968,103.8915,103.7968,103.8158,9074.0
2024-08-16 10:30:00,109.65,109.69,109.56,109.61,7429.0,103.7968,103.8347,103.7116,103.759,7429.0
2024-08-16 10:35:00,109.64,109.72,109.6,109.61,7404.0,103.7874,103.8631,103.7495,103.759,7404.0
2024-08-16 10:40:00,109.6,109.65,109.48,109.59,4515.0,103.7495,103.7968,103.6359,103.74,4515.0
2024-08-16 10:45:00,109.58,109.63,109.48,109.53,9723.0,103.7306,103.7779,103.6359,103.6832,9723.0
2024-08-16 10:50:00,109.56,109.63,109.48,109.51,8418.0,103.7116,103.7779,103.6359,103.6643,8418.0
2024-08-16 10:55:00,109.49,109.6,109.42,109.46,10984.0,103.6454,103.7495,103.5791,103.617,10984.0
2024-08-16 11:00:00,109.49,109.51,109.45,109.5,8978.0,103.6454,103.6643,103.6075,103.6548,8978.0
2024-08-16 11:05:00,109.51,109.58,109.47,109.47,5888.0,103.6643,103.7306,103.6264,103.6264,5888.0
2024-08-16 11:10:00,109.53,109.64,109.53,109.53,4887.0,103.6832,103.7874,103.6832,103.6832,4887.0
2024-08-16 11:15:00,109.53,109.58,109.46,109.58,20745.0,103.6832,103.7306,103.617,103.7306,20745.0
2024-08-16 11:20:00,109.57,109.64,109.54,109.63,12796.0,103.7211,103.7874,103.6927,103.7779,12796.0
2024-08-16 11:25:00,109.61,109.69,109.6,109.65,4587.0,103.759,103.8347,103.7495,103.7968,4587.0
2024-08-16 11:30:00,109.66,109.68,109.58,109.6,2794.0,103.8063,103.8252,103.7306,103.7495,2794.0
2024-08-16 11:35:00,109.6,109.6,109.21,109.22,15568.0,103.7495,103.7495,103.3803,103.3898,15568.0
2024-08-16 11:40:00,109.25,109.32,109.22,109.26,5976.0,103.4182,103.4844,103.3898,103.4276,5976.0
2024-08-16 11:45:00,109.21,109.24,109.17,109.24,1160.0,103.3803,103.4087,103.3424,103.4087,1160.0
2024-08-16 11:50:00,109.26,109.36,109.24,109.27,4704.0,103.4276,103.5223,103.4087,103.4371,4704.0
2024-08-16 11:55:00,109.28,109.31,109.24,109.29,2544.0,103.4466,103.475,103.4087,103.456,2544.0
2024-08-16 12:00:00,109.25,109.27,109.13,109.13,2461.0,103.4182,103.4371,103.3046,103.3046,2461.0
2024-08-16 12:05:00,109.13,109.13,109.04,109.07,3281.0,103.3046,103.3046,103.2194,103.2478,3281.0
2024-08-16 12:10:00,109.04,109.08,108.98,109.03,7863.0,103.2194,103.2572,103.1626,103.2099,7863.0
2024-08-16 12:15:00,109.03,109.14,109.03,109.06,12636.0,103.2099,103.314,103.2099,103.2383,12636.0
2024-08-16 12:20:00,109.04,109.04,108.89,108.94,3076.0,103.2194,103.2194,103.0774,103.1247,3076.0
2024-08-16 12:25:00,108.94,108.97,108.84,108.88,2324.0,103.1247,103.1531,103.0301,103.0679,2324.0
2024-08-16 12:30:00,108.91,108.92,108.85,108.9,6562.0,103.0963,103.1058,103.0395,103.0869,6562.0
2024-08-16 12:35:00,108.89,108.89,108.71,108.76,4296.0,103.0774,103.0774,102.907,102.9543,4296.0
2024-08-16 12:40:00,108.78,108.79,108.66,108.74,4135.0,102.9733,102.9827,102.8597,102.9354,4135.0
2024-08-16 12:45:00,108.82,108.95,108.79,108.94,7084.0,103.0111,103.1342,102.9827,103.1247,7084.0
2024-08-16 12:50:00,108.96,108.96,108.91,108.91,1614.0,103.1437,103.1437,103.0963,103.0963,1614.0
2024-08-16 12:55:00,108.96,109.04,108.94,109.01,2637.0,103.1437,103.2194,103.1247,103.191,2637.0
2024-08-16 13:00:00,109.02,109.15,109.02,109.08,2736.0,103.2004,103.3235,103.2004,103.2572,2736.0
2024-08-16 13:05:00,109.08,109.17,109.07,109.12,2582.0,103.2572,103.3424,103.2478,103.2951,2582.0
2024-08-16 13:10:00,109.14,109.14,109.03,109.09,5085.0,103.314,103.314,103.2099,103.2667,5085.0
2024-08-16 13:15:00,109.12,109.18,109.11,109.12,2434.0,103.2951,103.3519,103.2856,103.2951,2434.0
2024-08-16 13:20:00,109.12,109.22,109.09,109.2,2996.0,103.2951,103.3898,103.2667,103.3708,2996.0
2024-08-16 13:25:00,109.17,109.22,109.1,109.21,6707.0,103.3424,103.3898,103.2762,103.3803,6707.0
2024-08-16 13:30:00,109.21,109.26,109.12,109.12,15269.0,103.3803,103.4276,103.2951,103.2951,15269.0
2024-08-16 13:35:00,109.1,109.15,109.09,109.09,6023.0,103.2762,103.3235,103.2667,103.2667,6023.0
2024-08-16 13:40:00,109.11,109.13,109.05,109.06,3077.0,103.2856,103.3046,103.2288,103.2383,3077.0
2024-08-16 13:45:00,109.06,109.06,108.99,109.01,6444.0,103.2383,103.2383,103.1721,103.191,6444.0
2024-08-16 13:50:00,109.03,109.06,109.0,109.05,6434.0,103.2099,103.2383,103.1815,103.2288,6434.0
2024-08-16 13:55:00,109.05,109.11,109.05,109.11,4713.0,103.2288,103.2856,103.2288,103.2856,4713.0
2024-08-16 14:00:00,109.09,109.18,109.09,109.14,2753.0,103.2667,103.3519,103.2667,103.314,2753.0
2024-08-16 14:05:00,109.12,109.18,109.11,109.18,2623.0,103.2951,103.3519,103.2856,103.3519,2623.0
2024-08-16 14:10:00,109.2,109.2,109.13,109.16,2928.0,103.3708,103.3708,103.3046,103.333,2928.0
2024-08-16 14:15:00,109.17,109.21,109.07,109.2,7011.0,103.3424,103.3803,103.2478,103.3708,7011.0
2024-08-16 14:20:00,109.23,109.25,109.2,109.22,3420.0,103.3992,103.4182,103.3708,103.3898,3420.0
2024-08-16 14:25:00,109.22,109.28,109.2,109.26,5684.0,103.3898,103.4466,103.3708,103.4276,5684.0
2024-08-16 14:30:00,109.29,109.42,109.26,109.37,2890.0,103.456,103.5791,103.4276,103.5318,2890.0
2024-08-16 14:35:00,109.37,109.43,109.36,109.38,2715.0,103.5318,103.5886,103.5223,103.5412,2715.0
2024-08-16 14:40:00,109.39,109.42,109.36,109.37,1922.0,103.5507,103.5791,103.5223,103.5318,1922.0
2024-08-16 14:45:00,109.39,109.44,109.37,109.44,2427.0,103.5507,103.598,103.5318,103.598,2427.0
2024-08-16 14:50:00,109.44,109.5,109.44,109.5,2205.0,103.598,103.6548,103.598,103.6548,2205.0
2024-08-16 14:55:00,109.49,109.51,109.44,109.51,3614.0,103.6454,103.6643,103.598,103.6643,3614.0
2024-08-16 15:00:00,109.51,109.59,109.48,109.57,7674.0,103.6643,103.74,103.6359,103.7211,7674.0
2024-08-16 15:05:00,109.57,109.63,109.56,109.58,5298.0,103.7211,103.7779,103.7116,103.7306,5298.0
2024-08-16 15:10:00,109.56,109.58,109.46,109.55,14308.0,103.7116,103.7306,103.617,103.7022,14308.0
2024-08-16 15:15:00,109.55,109.61,109.46,109.5,10494.0,103.7022,103.759,103.617,103.6548,10494.0
2024-08-16 15:20:00,109.5,109.59,109.5,109.52,6309.0,103.6548,103.74,103.6548,103.6738,6309.0
2024-08-16 15:25:00,109.52,109.52,109.48,109.5,23333.0,103.6738,103.6738,103.6359,103.6548,23333.0
2024-08-16 15:30:00,109.5,109.57,109.45,109.57,13780.0,103.6548,103.7211,103.6075,103.7211,13780.0
2024-08-16 15:35:00,109.55,109.67,109.53,109.67,5189.0,103.7022,103.8158,103.6832,103.8158,5189.0
2024-08-16 15:40:00,109.68,109.75,109.64,109.74,15673.0,103.8252,103.8915,103.7874,103.882,15673.0
2024-08-16 15:45:00,109.72,109.72,109.58,109.62,17193.0,103.8631,103.8631,103.7306,103.7684,17193.0
2024-08-16 15:50:00,109.63,109.7,109.49,109.66,31395.0,103.7779,103.8441,103.6454,103.8063,31395.0
2024-08-16 15:55:00,109.64,109.92,109.62,109.83,84613.0,103.7874,104.0524,103.7684,103.9672,84613.0
2024-08-19 09:30:00,109.84,110.25,109.84,110.0,12166.0,103.9767,104.3648,103.9767,104.1281,12166.0
2024-08-19 09:35:00,110.1,110.1,109.7,109.8,4084.0,104.2228,104.2228,103.8441,103.9388,4084.0
2024-08-19 09:40:00,109.65,109.8,109.63,109.7,4051.0,103.7968,103.9388,103.7779,103.8441,4051.0
2024-08-19 09:45:00,109.79,110.0,109.7,110.0,9916.0,103.9293,104.1281,103.8441,104.1281,9916.0
2024-08-19 09:50:00,109.97,110.25,109.96,110.25,5824.0,104.0997,104.3648,104.0903,104.3648,5824.0
2024-08-19 09:55:00,110.2,110.46,110.18,110.34,8733.0,104.3175,104.5636,104.2985,104.45,8733.0
2024-08-19 10:00:00,110.34,110.53,110.24,110.44,6713.0,104.45,104.6298,104.3553,104.5446,6713.0
2024-08-19 10:05:00,110.44,110.49,110.26,110.26,6523.0,104.5446,104.592,104.3743,104.3743,6523.0
2024-08-19 10:10:00,110.3,110.45,110.29,110.35,8956.0,104.4121,104.5541,104.4027,104.4595,8956.0
2024-08-19 10:15:00,110.37,110.48,110.27,110.33,8092.0,104.4784,104.5825,104.3837,104.4405,8092.0
2024-08-19 10:20:00,110.36,110.43,110.25,110.26,13348.0,104.4689,104.5352,104.3648,104.3743,13348.0
2024-08-19 10:25:00,110.32,110.34,110.18,110.19,17790.0,104.4311,104.45,104.2985,104.308,17790.0
2024-08-19 10:30:00,110.19,110.19,110.11,110.13,1754.0,104.308,104.308,104.2323,104.2512,1754.0
2024-08-19 10:35:00,110.17,110.18,109.95,109.98,3942.0,104.2891,104.2985,104.0808,104.1092,3942.0
2024-08-19 10:40:00,109.97,110.11,109.97,110.09,7728.0,104.0997,104.2323,104.0997,104.2133,7728.0
2024-08-19 10:45:00,110.07,110.1,109.9,109.98,5328.0,104.1944,104.2228,104.0335,104.1092,5328.0
2024-08-19 10:50:00,109.98,110.04,109.96,110.0,1706.0,104.1092,104.166,104.0903,104.1281,1706.0
2024-08-19 10:55:00,110.02,110.05,109.96,110.0,1978.0,104.1471,104.1755,104.0903,104.1281,1978.0
2024-08-19 11:00:00,109.96,110.02,109.76,109.76,7401.0,104.0903,104.1471,103.9009,103.9009,7401.0
2024-08-19 11:05:00,109.78,109.78,109.69,109.69,7459.0,103.9199,103.9199,103.8347,103.8347,7459.0
2024-08-19 11:10:00,109.66,109.67,109.57,109.67,4185.0,103.8063,103.8158,103.7211,103.8158,4185.0
2024-08-19 11:15:00,109.65,109.82,109.64,109.74,4337.0,103.7968,103.9577,103.7874,103.882,4337.0
2024-08-19 11:20:00,109.72,109.72,109.55,109.58,4987.0,103.8631,103.8631,103.7022,103.7306,4987.0
2024-08-19 11:25:00,109.6,109.6,109.48,109.52,1400.0,103.7495,103.7495,103.6359,103.6738,1400.0
2024-08-19 11:30:00,109.55,109.64,109.52,109.64,8433.0,103.7022,103.7874,103.6738,103.7874,8433.0
2024-08-19 11:35:00,109.63,109.72,109.62,109.65,5148.0,103.7779,103.8631,103.7684,103.7968,5148.0
2024-08-19 11:40:00,109.65,109.65,109.53,109.57,3621.0,103.7968,103.7968,103.6832,103.7211,3621.0
2024-08-19 11:45:00,109.57,109.59,109.52,109.59,11695.0,103.7211,103.74,103.6738,103.74,11695.0
2024-08-19 11:50:00,109.59,109.67,109.56,109.58,6557.0,103.74,103.8158,103.7116,103.7306,6557.0
2024-08-19 11:55:00,109.58,109.65,109.56,109.6,25372.0,103.7306,103.7968,103.7116,103.7495,25372.0
2024-08-19 12:00:00,109.59,109.65,109.56,109.61,7014.0,103.74,103.7968,103.7116,103.759,7014.0
2024-08-19 12:05:00,109.56,109.64,109.54,109.61,8518.0,103.7116,103.7874,103.6927,103.759,8518.0
2024-08-19 12:10:00,109.59,109.59,109.47,109.48,5626.0,103.74,103.74,103.6264,103.6359,5626.0
2024-08-19 12:15:00,109.47,109.51,109.39,109.39,6118.0,103.6264,103.6643,103.5507,103.5507,6118.0
2024-08-19 12:20:00,109.36,109.49,109.35,109.46,8668.0,103.5223,103.6454,103.5128,103.617,8668.0
2024-08-19 12:25:00,109.45,109.54,109.41,109.41,6517.0,103.6075,103.6927,103.5696,103.5696,6517.0
2024-08-19 12:30:00,109.41,109.46,109.39,109.45,4854.0,103.5696,103.617,103.5507,103.6075,4854.0
2024-08-19 12:35:00,109.44,109.47,109.4,109.42,4005.0,103.598,103.6264,103.5602,103.5791,4005.0
2024-08-19 12:40:00,109.4,109.54,109.4,109.52,1723.0,103.5602,103.6927,103.5602,103.6738,1723.0
2024-08-19 12:45:00,109.49,109.62,109.49,109.59,4533.0,103.6454,103.7684,103.6454,103.74,4533.0
2024-08-19 12:50:00,109.56,109.62,109.54,109.61,4523.0,103.7116,103.7684,103.6927,103.759,4523.0
2024-08-19 12:55:00,109.58,109.63,109.55,109.6,5025.0,103.7306,103.7779,103.7022,103.7495,5025.0
2024-08-19 13:00:00,109.62,109.62,109.54,109.57,4349.0,103.7684,103.7684,103.6927,103.7211,4349.0
2024-08-19 13:05:00,109.58,109.6,109.56,109.57,9913.0,103.7306,103.7495,103.7116,103.7211,9913.0
2024-08-19 13:10:00,109.57,109.64,109.57,109.64,4786.0,103.7211,103.7874,103.7211,103.7874,4786.0
2024-08-19 13:15:00,109.63,109.65,109.59,109.64,4772.0,103.7779,103.7968,103.74,103.7874,4772.0
2024-08-19 13:20:00,109.63,109.63,109.53,109.53,4001.0,103.7779,103.7779,103.6832,103.6832,4001.0
2024-08-19 13:25:00,109.52,109.52,109.43,109.45,5221.0,103.6738,103.6738,103.5886,103.6075,5221.0
2024-08-19 13:30:00,109.47,109.47,109.39,109.4,5386.0,103.6264,103.6264,103.5507,103.5602,5386.0
2024-08-19 13:35:00,109.38,109.38,109.3,109.33,6354.0,103.5412,103.5412,103.4655,103.4939,6354.0
2024-08-19 13:40:00,109.36,109.42,109.36,109.38,2369.0,103.5223,103.5791,103.5223,103.5412,2369.0
2024-08-19 13:45:00,109.37,109.45,109.35,109.42,4918.0,103.5318,103.6075,103.5128,103.5791,4918.0
2024-08-19 13:50:00,109.4,109.41,109.33,109.34,3201.0,103.5602,103.5696,103.4939,103.5034,3201.0
2024-08-19 13:55:00,109.33,109.38,109.28,109.3,5762.0,103.4939,103.5412,103.4466,103.4655,5762.0
2024-08-19 14:00:00,109.3,109.31,109.23,109.26,3201.0,103.4655,103.475,103.3992,103.4276,3201.0
2024-08-19 14:05:00,109.26,109.28,109.2,109.24,3338.0,103.4276,103.4466,103.3708,103.4087,3338.0
2024-08-19 14:10:00,109.24,109.29,109.21,109.29,2489.0,103.4087,103.456,103.3803,103.456,2489.0
2024-08-19 14:15:00,109.28,109.32,109.26,109.28,4654.0,103.4466,103.4844,103.4276,103.4466,4654.0
2024-08-19 14:20:00,109.28,109.34,109.18,109.3,3751.0,103.4466,103.5034,103.3519,103.4655,3751.0
2024-08-19 14:25:00,109.3,109.31,109.21,109.21,2136.0,103.4655,103.475,103.3803,103.3803,2136.0
2024-08-19 14:30:00,109.22,109.28,109.21,109.26,3162.0,103.3898,103.4466,103.3803,103.4276,3162.0
2024-08-19 14:35:00,109.29,109.43,109.28,109.41,3913.0,103.456,103.5886,103.4466,103.5696,3913.0
2024-08-19 14:40:00,109.42,109.52,109.42,109.5,3536.0,103.5791,103.6738,103.5791,103.6548,3536.0
2024-08-19 14:45:00,109.49,109.51,109.42,109.46,5923.0,103.6454,103.6643,103.5791,103.617,5923.0
2024-08-19 14:50:00,109.47,109.49,109.31,109.36,4946.0,103.6264,103.6454,103.475,103.5223,4946.0
2024-08-19 14:55:00,109.36,109.44,109.34,109.44,4901.0,103.5223,103.598,103.5034,103.598,4901.0
2024-08-19 15:00:00,109.44,109.45,109.22,109.26,6208.0,103.598,103.6075,103.3898,103.4276,6208.0
2024-08-19 15:05:00,109.23,109.3,109.21,109.21,4765.0,103.3992,103.4655,103.3803,103.3803,4765.0
2024-08-19 15:10:00,109.23,109.31,109.22,109.28,7589.0,103.3992,103.475,103.3898,103.4466,7589.0
2024-08-19 15:15:00,109.27,109.37,109.26,109.36,6591.0,103.4371,103.5318,103.4276,103.5223,6591.0
2024-08-19 15:20:00,109.36,109.4,109.31,109.37,7074.0,103.5223,103.5602,103.475,103.5318,7074.0
2024-08-19 15:25:00,109.41,109.41,109.33,109.36,8081.0,103.5696,103.5696,103.4939,103.5223,8081.0
2024-08-19 15:30:00,109.35,109.42,109.31,109.42,16318.0,103.5128,103.5791,103.475,103.5791,16318.0
2024-08-19 15:35:00,109.41,109.49,109.37,109.42,12493.0,103.5696,103.6454,103.5318,103.5791,12493.0
2024-08-19 15:40:00,109.43,109.44,109.32,109.42,21233.0,103.5886,103.598,103.4844,103.5791,21233.0
2024-08-19 15:45:00,109.43,109.49,109.42,109.44,20652.0,103.5886,103.6454,103.5791,103.598,20652.0
2024-08-19 15:50:00,109.46,109.49,109.18,109.23,29452.0,103.617,103.6454,103.3519,103.3992,29452.0
2024-08-19 15:55:00,109.23,109.54,109.17,109.5,113399.0,103.3992,103.6927,103.3424,103.6548,113399.0
2024-08-20 09:30:00,109.38,109.72,109.37,109.37,21982.0,103.5412,103.8631,103.5318,103.5318,21982.0
2024-08-20 09:35:00,109.31,109.42,109.28,109.3,5493.0,103.475,103.5791,103.4466,103.4655,5493.0
2024-08-20 09:40:00,109.3,109.36,109.01,109.03,9684.0,103.4655,103.5223,103.191,103.2099,9684.0
2024-08-20 09:45:00,109.07,109.21,108.87,109.21,6115.0,103.2478,103.3803,103.0585,103.3803,6115.0
2024-08-20 09:50:00,109.27,109.3,109.15,109.25,5971.0,103.4371,103.4655,103.3235,103.4182,5971.0
2024-08-20 09:55:00,109.25,109.25,109.05,109.05,4349.0,103.4182,103.4182,103.2288,103.2288,4349.0
2024-08-20 10:00:00,109.12,109.34,109.07,109.27,13853.0,103.2951,103.5034,103.2478,103.4371,13853.0
2024-08-20 10:05:00,109.22,109.34,109.17,109.18,5595.0,103.3898,103.5034,103.3424,103.3519,5595.0
2024-08-20 10:10:00,109.17,109.29,109.15,109.27,6281.0,103.3424,103.456,103.3235,103.4371,6281.0
2024-08-20 10:15:00,109.28,109.55,109.28,109.42,5206.0,103.4466,103.7022,103.4466,103.5791,5206.0
2024-08-20 10:20:00,109.41,109.41,109.15,109.29,6217.0,103.5696,103.5696,103.3235,103.456,6217.0
2024-08-20 10:25:00,109.3,109.51,109.29,109.51,5338.0,103.4655,103.6643,103.456,103.6643,5338.0
2024-08-20 10:30:00,109.47,109.54,109.39,109.54,6776.0,103.6264,103.6927,103.5507,103.6927,6776.0
2024-08-20 10:35:00,109.52,109.78,109.5,109.78,9901.0,103.6738,103.9199,103.6548,103.9199,9901.0
2024-08-20 10:40:00,109.8,109.89,109.74,109.81,4798.0,103.9388,104.024,103.882,103.9483,4798.0
2024-08-20 10:45:00,109.8,109.82,109.65,109.66,5791.0,103.9388,103.9577,103.7968,103.8063,5791.0
2024-08-20 10:50:00,109.64,109.7,109.62,109.69,4116.0,103.7874,103.8441,103.7684,103.8347,4116.0
2024-08-20 10:55:00,109.64,109.79,109.64,109.76,3455.0,103.7874,103.9293,103.7874,103.9009,3455.0
2024-08-20 11:00:00,109.74,109.8,109.68,109.76,5968.0,103.882,103.9388,103.8252,103.9009,5968.0
2024-08-20 11:05:00,109.8,109.88,109.78,109.81,4475.0,103.9388,104.0145,103.9199,103.9483,4475.0
2024-08-20 11:10:00,109.82,109.82,109.71,109.75,4013.0,103.9577,103.9577,103.8536,103.8915,4013.0
2024-08-20 11:15:00,109.77,109.82,109.61,109.63,8401.0,103.9104,103.9577,103.759,103.7779,8401.0
2024-08-20 11:20:00,109.65,109.7,109.56,109.56,7015.0,103.7968,103.8441,103.7116,103.7116,7015.0
2024-08-20 11:25:00,109.55,109.69,109.55,109.68,4172.0,103.7022,103.8347,103.7022,103.8252,4172.0
2024-08-20 11:30:00,109.66,109.7,109.64,109.67,7064.0,103.8063,103.8441,103.7874,103.8158,7064.0
2024-08-20 11:35:00,109.7,109.75,109.67,109.73,4207.0,103.8441,103.8915,103.8158,103.8725,4207.0
2024-08-20 11:40:00,109.73,109.76,109.63,109.65,26214.0,103.8725,103.9009,103.7779,103.7968,26214.0
2024-08-20 11:45:00,109.65,109.68,109.64,109.68,3975.0,103.7968,103.8252,103.7874,103.8252,3975.0
2024-08-20 11:50:00,109.65,109.67,109.58,109.63,8327.0,103.7968,103.8158,103.7306,103.7779,8327.0
2024-08-20 11:55:00,109.63,109.64,109.57,109.58,4851.0,103.7779,103.7874,103.7211,103.7306,4851.0
2024-08-20 12:00:00,109.55,109.56,109.43,109.45,2275.0,103.7022,103.7116,103.5886,103.6075,2275.0
2024-08-20 12:05:00,109.48,109.51,109.46,109.48,1695.0,103.6359,103.6643,103.617,103.6359,1695.0
2024-08-20 12:10:00,109.5,109.53,109.46,109.47,2545.0,103.6548,103.6832,103.617,103.6264,2545.0
2024-08-20 12:15:00,109.48,109.61,109.47,109.54,4806.0,103.6359,103.759,103.6264,103.6927,4806.0
2024-08-20 12:20:00,109.51,109.58,109.48,109.48,1900.0,103.6643,103.7306,103.6359,103.6359,1900.0
2024-08-20 12:25:00,109.47,109.63,109.47,109.61,2803.0,103.6264,103.7779,103.6264,103.759,2803.0
2024-08-20 12:30:00,109.6,109.65,109.6,109.64,2440.0,103.7495,103.7968,103.7495,103.7874,2440.0
2024-08-20 12:35:00,109.64,109.72,109.64,109.69,2696.0,103.7874,103.8631,103.7874,103.8347,2696.0
2024-08-20 12:40:00,109.69,109.78,109.68,109.71,3824.0,103.8347,103.9199,103.8252,103.8536,3824.0
2024-08-20 12:45:00,109.69,109.77,109.6,109.77,18086.0,103.8347,103.9104,103.7495,103.9104,18086.0
2024-08-20 12:50:00,109.74,109.93,109.74,109.93,4037.0,103.882,104.0619,103.882,104.0619,4037.0
2024-08-20 12:55:00,109.93,109.99,109.91,109.92,5492.0,104.0619,104.1187,104.0429,104.0524,5492.0
2024-08-20 13:00:00,109.92,109.92,109.85,109.86,3571.0,104.0524,104.0524,103.9861,103.9956,3571.0
2024-08-20 13:05:00,109.86,109.86,109.8,109.85,3950.0,103.9956,103.9956,103.9388,103.9861,3950.0
2024-08-20 13:10:00,109.86,109.86,109.74,109.75,3189.0,103.9956,103.9956,103.882,103.8915,3189.0
2024-08-20 13:15:00,109.75,109.79,109.75,109.79,2238.0,103.8915,103.9293,103.8915,103.9293,2238.0
2024-08-20 13:20:00,109.75,109.77,109.71,109.71,2929.0,103.8915,103.9104,103.8536,103.8536,2929.0
2024-08-20 13:25:00,109.71,109.72,109.67,109.7,3257.0,103.8536,103.8631,103.8158,103.8441,3257.0
2024-08-20 13:30:00,109.7,109.74,109.69,109.71,5385.0,103.8441,103.882,103.8347,103.8536,5385.0
2024-08-20 13:35:00,109.72,109.72,109.65,109.67,3396.0,103.8631,103.8631,103.7968,103.8158,3396.0
2024-08-20 13:40:00,109.67,109.67,109.59,109.61,3498.0,103.8158,103.8158,103.74,103.759,3498.0
2024-08-20 13:45:00,109.61,109.61,109.54,109.54,4076.0,103.759,103.759,103.6927,103.6927,4076.0
2024-08-20 13:50:00,109.57,109.62,109.57,109.61,4535.0,103.7211,103.7684,103.7211,103.759,4535.0
2024-08-20 13:55:00,109.61,109.61,109.47,109.51,7431.0,103.759,103.759,103.6264,103.6643,7431.0
2024-08-20 14:00:00,109.5,109.5,109.42,109.48,2896.0,103.6548,103.6548,103.5791,103.6359,2896.0
2024-08-20 14:05:00,109.47,109.56,109.47,109.55,1832.0,103.6264,103.7116,103.6264,103.7022,1832.0
2024-08-20 14:10:00,109.56,109.64,109.55,109.63,2514.0,103.7116,103.7874,103.7022,103.7779,2514.0
2024-08-20 14:15:00,109.64,109.73,109.64,109.72,4020.0,103.7874,103.8725,103.7874,103.8631,4020.0
2024-08-20 14:20:00,109.74,109.8,109.74,109.8,3378.0,103.882,103.9388,103.882,103.9388,3378.0
2024-08-20 14:25:00,109.78,109.79,109.73,109.75,3663.0,103.9199,103.9293,103.8725,103.8915,3663.0
2024-08-20 14:30:00,109.76,109.8,109.72,109.74,2628.0,103.9009,103.9388,103.8631,103.882,2628.0
2024-08-20 14:35:00,109.77,109.81,109.74,109.81,3210.0,103.9104,103.9483,103.882,103.9483,3210.0
2024-08-20 14:40:00,109.78,109.83,109.77,109.78,5812.0,103.9199,103.9672,103.9104,103.9199,5812.0
2024-08-20 14:45:00,109.76,109.83,109.76,109.83,2556.0,103.9009,103.9672,103.9009,103.9672,2556.0
2024-08-20 14:50:00,109.86,109.88,109.82,109.83,4151.0,103.9956,104.0145,103.9577,103.9672,4151.0
2024-08-20 14:55:00,109.8,109.81,109.72,109.72,2369.0,103.9388,103.9483,103.8631,103.8631,2369.0
2024-08-20 15:00:00,109.72,109.75,109.7,109.73,2961.0,103.8631,103.8915,103.8441,103.8725,2961.0
2024-08-20 15:05:00,109.73,109.77,109.69,109.74,7097.0,103.8725,103.9104,103.8347,103.882,7097.0
2024-08-20 15:10:00,109.74,109.78,109.72,109.73,3219.0,103.882,103.9199,103.8631,103.8725,3219.0
2024-08-20 15:15:00,109.75,109.83,109.75,109.83,3760.0,103.8915,103.9672,103.8915,103.9672,3760.0
2024-08-20 15:20:00,109.83,109.84,109.77,109.78,6109.0,103.9672,103.9767,103.9104,103.9199,6109.0
2024-08-20 15:25:00,109.78,109.89,109.78,109.85,10585.0,103.9199,104.024,103.9199,103.9861,10585.0
2024-08-20 15:30:00,109.86,109.87,109.75,109.81,18947.0,103.9956,104.0051,103.8915,103.9483,18947.0
2024-08-20 15:35:00,109.81,109.82,109.72,109.74,13843.0,103.9483,103.9577,103.8631,103.882,13843.0
2024-08-20 15:40:00,109.73,109.8,109.72,109.74,16222.0,103.8725,103.9388,103.8631,103.882,16222.0
2024-08-20 15:45:00,109.75,109.81,109.75,109.79,18718.0,103.8915,103.9483,103.8915,103.9293,18718.0
2024-08-20 15:50:00,109.79,109.83,109.59,109.76,42630.0,103.9293,103.9672,103.74,103.9009,42630.0
2024-08-20 15:55:00,109.78,110.0,109.73,109.99,148308.0,103.9199,104.1281,103.8725,104.1187,148308.0
2024-08-21 09:30:00,109.81,109.81,109.46,109.46,9398.0,103.9483,103.9483,103.617,103.617,9398.0
2024-08-21 09:35:00,109.42,109.56,109.22,109.4,3523.0,103.5791,103.7116,103.3898,103.5602,3523.0
2024-08-21 09:40:00,109.43,109.46,109.23,109.37,3148.0,103.5886,103.617,103.3992,103.5318,3148.0
2024-08-21 09:45:00,109.31,109.51,109.3,109.3,7620.0,103.475,103.6643,103.4655,103.4655,7620.0
2024-08-21 09:50:00,109.3,109.4,109.25,109.29,4156.0,103.4655,103.5602,103.4182,103.456,4156.0
2024-08-21 09:55:00,109.27,109.43,109.27,109.34,1991.0,103.4371,103.5886,103.4371,103.5034,1991.0
2024-08-21 10:00:00,109.27,109.3,108.91,108.91,6978.0,103.4371,103.4655,103.0963,103.0963,6978.0
2024-08-21 10:05:00,108.94,108.99,108.76,108.77,6710.0,103.1247,103.1721,102.9543,102.9638,6710.0
2024-08-21 10:10:00,108.79,108.87,108.73,108.87,14332.0,102.9827,103.0585,102.9259,103.0585,14332.0
2024-08-21 10:15:00,108.84,108.9,108.76,108.87,11067.0,103.0301,103.0869,102.9543,103.0585,11067.0
2024-08-21 10:20:00,108.9,108.92,108.85,108.85,4264.0,103.0869,103.1058,103.0395,103.0395,4264.0
2024-08-21 10:25:00,108.89,109.02,108.89,108.91,3740.0,103.0774,103.2004,103.0774,103.0963,3740.0
2024-08-21 10:30:00,108.91,109.01,108.89,108.99,4922.0,103.0963,103.191,103.0774,103.1721,4922.0
2024-08-21 10:35:00,109.0,109.09,108.92,108.92,4331.0,103.1815,103.2667,103.1058,103.1058,4331.0
2024-08-21 10:40:00,108.94,109.08,108.9,109.06,16129.0,103.1247,103.2572,103.0869,103.2383,16129.0
2024-08-21 10:45:00,109.08,109.19,109.08,109.11,9229.0,103.2572,103.3614,103.2572,103.2856,9229.0
2024-08-21 10:50:00,109.11,109.13,108.94,108.95,12514.0,103.2856,103.3046,103.1247,103.1342,12514.0
2024-08-21 10:55:00,108.96,109.06,108.93,108.97,4787.0,103.1437,103.2383,103.1153,103.1531,4787.0
2024-08-21 11:00:00,108.98,109.07,108.96,109.06,2837.0,103.1626,103.2478,103.1437,103.2383,2837.0
2024-08-21 11:05:00,109.07,109.17,109.07,109.16,3604.0,103.2478,103.3424,103.2478,103.333,3604.0
2024-08-21 11:10:00,109.19,109.35,109.19,109.28,3786.0,103.3614,103.5128,103.3614,103.4466,3786.0
2024-08-21 11:15:00,109.26,109.32,109.2,109.32,3780.0,103.4276,103.4844,103.3708,103.4844,3780.0
2024-08-21 11:20:00,109.32,109.46,109.31,109.39,6680.0,103.4844,103.617,103.475,103.5507,6680.0
2024-08-21 11:25:00,109.36,109.38,109.3,109.3,2991.0,103.5223,103.5412,103.4655,103.4655,2991.0
2024-08-21 11:30:00,109.3,109.38,109.28,109.38,2331.0,103.4655,103.5412,103.4466,103.5412,2331.0
2024-08-21 11:35:00,109.37,109.55,109.37,109.54,9974.0,103.5318,103.7022,103.5318,103.6927,9974.0
2024-08-21 11:40:00,109.55,109.55,109.41,109.41,4387.0,103.7022,103.7022,103.5696,103.5696,4387.0
2024-08-21 11:45:00,109.41,109.44,109.31,109.31,3188.0,103.5696,103.598,103.475,103.475,3188.0
2024-08-21 11:50:00,109.33,109.33,109.28,109.29,5307.0,103.4939,103.4939,103.4466,103.456,5307.0
2024-08-21 11:55:00,109.27,109.28,109.16,109.19,5324.0,103.4371,103.4466,103.333,103.3614,5324.0
2024-08-21 12:00:00,109.19,109.35,109.19,109.34,4400.0,103.3614,103.5128,103.3614,103.5034,4400.0
2024-08-21 12:05:00,109.33,109.36,109.29,109.32,3250.0,103.4939,103.5223,103.456,103.4844,3250.0
2024-08-21 12:10:00,109.34,109.36,109.27,109.3,10138.0,103.5034,103.5223,103.4371,103.4655,10138.0
2024-08-21 12:15:00,109.27,109.27,109.23,109.25,2681.0,103.4371,103.4371,103.3992,103.4182,2681.0
2024-08-21 12:20:00,109.24,109.42,109.24,109.41,3271.0,103.4087,103.5791,103.4087,103.5696,3271.0
2024-08-21 12:25:00,109.4,109.43,109.36,109.37,1610.0,103.5602,103.5886,103.5223,103.5318,1610.0
2024-08-21 12:30:00,109.38,109.43,109.36,109.43,3251.0,103.5412,103.5886,103.5223,103.5886,3251.0
2024-08-21 12:35:00,109.44,109.45,109.41,109.41,1060.0,103.598,103.6075,103.5696,103.5696,1060.0
2024-08-21 12:40:00,109.43,109.43,109.39,109.42,2208.0,103.5886,103.5886,103.5507,103.5791,2208.0
2024-08-21 12:45:00,109.39,109.39,109.35,109.37,1973.0,103.5507,103.5507,103.5128,103.5318,1973.0
2024-08-21 12:50:00,109.35,109.42,109.34,109.41,8929.0,103.5128,103.5791,103.5034,103.5696,8929.0
2024-08-21 12:55:00,109.4,109.53,109.37,109.53,3063.0,103.5602,103.6832,103.5318,103.6832,3063.0
2024-08-21 13:00:00,109.51,109.51,109.48,109.48,400.0,103.6643,103.6643,103.6359,103.6359,400.0
2024-08-21 13:05:00,109.52,109.52,109.48,109.51,1623.0,103.6738,103.6738,103.6359,103.6643,1623.0
2024-08-21 13:10:00,109.54,109.59,109.51,109.54,4730.0,103.6927,103.74,103.6643,103.6927,4730.0
2024-08-21 13:15:00,109.53,109.66,109.53,109.66,2728.0,103.6832,103.8063,103.6832,103.8063,2728.0
2024-08-21 13:20:00,109.69,109.71,109.61,109.64,4709.0,103.8347,103.8536,103.759,103.7874,4709.0
2024-08-21 13:25:00,109.64,109.68,109.6,109.63,6848.0,103.7874,103.8252,103.7495,103.7779,6848.0
2024-08-21 13:30:00,109.65,109.8,109.65,109.78,5162.0,103.7968,103.9388,103.7968,103.9199,5162.0
2024-08-21 13:35:00,109.78,109.81,109.72,109.77,5758.0,103.9199,103.9483,103.8631,103.9104,5758.0
2024-08-21 13:40:00,109.75,109.76,109.66,109.68,7056.0,103.8915,103.9009,103.8063,103.8252,7056.0
2024-08-21 13:45:00,109.72,109.74,109.64,109.64,7497.0,103.8631,103.882,103.7874,103.7874,7497.0
2024-08-21 13:50:00,109.63,109.68,109.61,109.65,5826.0,103.7779,103.8252,103.759,103.7968,5826.0
2024-08-21 13:55:00,109.65,109.65,109.61,109.61,3508.0,103.7968,103.7968,103.759,103.759,3508.0
2024-08-21 14:00:00,109.64,109.68,109.45,109.58,12954.0,103.7874,103.8252,103.6075,103.7306,12954.0
2024-08-21 14:05:00,109.58,109.63,109.52,109.61,11242.0,103.7306,103.7779,103.6738,103.759,11242.0
2024-08-21 14:10:00,109.61,109.87,109.6,109.86,14666.0,103.759,104.0051,103.7495,103.9956,14666.0
2024-08-21 14:15:00,109.82,109.96,109.82,109.9,4976.0,103.9577,104.0903,103.9577,104.0335,4976.0
2024-08-21 14:20:00,109.9,109.93,109.86,109.92,1890.0,104.0335,104.0619,103.9956,104.0524,1890.0
2024-08-21 14:25:00,109.99,110.05,109.96,109.98,7101.0,104.1187,104.1755,104.0903,104.1092,7101.0
2024-08-21 14:30:00,109.98,110.14,109.98,110.06,6295.0,104.1092,104.2607,104.1092,104.1849,6295.0
2024-08-21 14:35:00,110.05,110.05,109.97,110.02,2235.0,104.1755,104.1755,104.0997,104.1471,2235.0
2024-08-21 14:40:00,110.02,110.07,110.01,110.07,2303.0,104.1471,104.1944,104.1376,104.1944,2303.0
2024-08-21 14:45:00,110.1,110.13,110.08,110.12,2336.0,104.2228,104.2512,104.2039,104.2417,2336.0
2024-08-21 14:50:00,110.13,110.17,110.1,110.15,2456.0,104.2512,104.2891,104.2228,104.2701,2456.0
2024-08-21 14:55:00,110.14,110.17,110.04,110.08,8976.0,104.2607,104.2891,104.166,104.2039,8976.0
2024-08-21 15:00:00,110.08,110.11,110.05,110.11,4442.0,104.2039,104.2323,104.1755,104.2323,4442.0
2024-08-21 15:05:00,110.12,110.12,110.04,110.11,3874.0,104.2417,104.2417,104.166,104.2323,3874.0
2024-08-21 15:10:00,110.12,110.16,110.08,110.13,4432.0,104.2417,104.2796,104.2039,104.2512,4432.0
2024-08-21 15:15:00,110.11,110.11,110.03,110.05,3965.0,104.2323,104.2323,104.1565,104.1755,3965.0
2024-08-21 15:20:00,110.05,110.07,109.93,109.98,5131.0,104.1755,104.1944,104.0619,104.1092,5131.0
2024-08-21 15:25:00,109.99,110.02,109.83,109.85,7737.0,104.1187,104.1471,103.9672,103.9861,7737.0
2024-08-21 15:30:00,109.84,109.84,109.68,109.7,6352.0,103.9767,103.9767,103.8252,103.8441,6352.0
2024-08-21 15:35:00,109.7,109.73,109.68,109.7,9330.0,103.8441,103.8725,103.8252,103.8441,9330.0
2024-08-21 15:40:00,109.7,109.7,109.63,109.65,5742.0,103.8441,103.8441,103.7779,103.7968,5742.0
2024-08-21 15:45:00,109.66,109.71,109.6,109.71,7563.0,103.8063,103.8536,103.7495,103.8536,7563.0
2024-08-21 15:50:00,109.73,109.85,109.65,109.76,25737.0,103.8725,103.9861,103.7968,103.9009,25737.0
2024-08-21 15:55:00,109.82,109.82,109.47,109.56,122629.0,103.9577,103.9577,103.6264,103.7116,122629.0
2024-08-22 09:30:00,109.34,109.35,108.83,108.96,18893.0,103.5034,103.5128,103.0206,103.1437,18893.0
2024-08-22 09:35:00,109.05,109.24,108.91,109.17,13799.0,103.2288,103.4087,103.0963,103.3424,13799.0
2024-08-22 09:40:00,109.24,109.29,108.95,108.97,5713.0,103.4087,103.456,103.1342,103.1531,5713.0
2024-08-22 09:45:00,109.02,109.16,108.84,109.02,7995.0,103.2004,103.333,103.0301,103.2004,7995.0
2024-08-22 09:50:00,108.98,109.29,108.98,109.2,6007.0,103.1626,103.456,103.1626,103.3708,6007.0
2024-08-22 09:55:00,109.13,109.13,108.93,108.98,8465.0,103.3046,103.3046,103.1153,103.1626,8465.0
2024-08-22 10:00:00,109.02,109.1,108.97,109.0,18675.0,103.2004,103.2762,103.1531,103.1815,18675.0
2024-08-22 10:05:00,108.97,109.08,108.97,109.08,6256.0,103.1531,103.2572,103.1531,103.2572,6256.0
2024-08-22 10:10:00,109.08,109.16,109.06,109.14,6440.0,103.2572,103.333,103.2383,103.314,6440.0
2024-08-22 10:15:00,109.15,109.32,109.14,109.28,4545.0,103.3235,103.4844,103.314,103.4466,4545.0
2024-08-22 10:20:00,109.3,109.33,109.14,109.15,9225.0,103.4655,103.4939,103.314,103.3235,9225.0
2024-08-22 10:25:00,109.16,109.25,109.1,109.11,3889.0,103.333,103.4182,103.2762,103.2856,3889.0
2024-08-22 10:30:00,109.11,109.18,109.01,109.18,7336.0,103.2856,103.3519,103.191,103.3519,7336.0
2024-08-22 10:35:00,109.18,109.21,109.07,109.15,11929.0,103.3519,103.3803,103.2478,103.3235,11929.0
2024-08-22 10:40:00,109.17,109.24,109.05,109.11,6061.0,103.3424,103.4087,103.2288,103.2856,6061.0
2024-08-22 10:45:00,109.11,109.11,108.97,109.07,6772.0,103.2856,103.2856,103.1531,103.2478,6772.0
2024-08-22 10:50:00,109.09,109.09,108.91,108.94,6368.0,103.2667,103.2667,103.0963,103.1247,6368.0
2024-08-22 10:55:00,108.94,108.94,108.77,108.85,8019.0,103.1247,103.1247,102.9638,103.0395,8019.0
2024-08-22 11:00:00,108.84,108.9,108.78,108.8,5544.0,103.0301,103.0869,102.9733,102.9922,5544.0
2024-08-22 11:05:00,108.81,108.81,108.62,108.64,5844.0,103.0017,103.0017,102.8218,102.8407,5844.0
2024-08-22 11:10:00,108.63,108.65,108.5,108.54,9161.0,102.8313,102.8502,102.7082,102.7461,9161.0
2024-08-22 11:15:00,108.52,108.69,108.5,108.66,4628.0,102.7271,102.8881,102.7082,102.8597,4628.0
2024-08-22 11:20:00,108.64,108.77,108.59,108.77,2906.0,102.8407,102.9638,102.7934,102.9638,2906.0
2024-08-22 11:25:00,108.84,108.99,108.8,108.98,4540.0,103.0301,103.1721,102.9922,103.1626,4540.0
2024-08-22 11:30:00,108.96,109.06,108.96,109.02,6765.0,103.1437,103.2383,103.1437,103.2004,6765.0
2024-08-22 11:35:00,109.03,109.09,108.97,109.08,7667.0,103.2099,103.2667,103.1531,103.2572,7667.0
2024-08-22 11:40:00,109.1,109.25,109.03,109.23,7119.0,103.2762,103.4182,103.2099,103.3992,7119.0
2024-08-22 11:45:00,109.2,109.25,109.08,109.17,9929.0,103.3708,103.4182,103.2572,103.3424,9929.0
2024-08-22 11:50:00,109.2,109.31,109.2,109.22,6715.0,103.3708,103.475,103.3708,103.3898,6715.0
2024-08-22 11:55:00,109.19,109.24,109.12,109.12,5398.0,103.3614,103.4087,103.2951,103.2951,5398.0
2024-08-22 12:00:00,109.09,109.17,109.08,109.12,12740.0,103.2667,103.3424,103.2572,103.2951,12740.0
2024-08-22 12:05:00,109.11,109.14,109.04,109.08,4912.0,103.2856,103.314,103.2194,103.2572,4912.0
2024-08-22 12:10:00,109.09,109.12,108.98,108.99,3438.0,103.2667,103.2951,103.1626,103.1721,3438.0
2024-08-22 12:15:00,108.98,109.06,108.97,109.05,3179.0,103.1626,103.2383,103.1531,103.2288,3179.0
2024-08-22 12:20:00,109.06,109.07,108.95,108.97,5486.0,103.2383,103.2478,103.1342,103.1531,5486.0
2024-08-22 12:25:00,109.0,109.02,108.96,108.97,2740.0,103.1815,103.2004,103.1437,103.1531,2740.0
2024-08-22 12:30:00,108.96,109.04,108.94,108.98,7597.0,103.1437,103.2194,103.1247,103.1626,7597.0
2024-08-22 12:35:00,108.97,109.02,108.97,109.02,4974.0,103.1531,103.2004,103.1531,103.2004,4974.0
2024-08-22 12:40:00,109.02,109.02,108.95,108.98,4870.0,103.2004,103.2004,103.1342,103.1626,4870.0
2024-08-22 12:45:00,108.97,109.01,108.96,108.98,2208.0,103.1531,103.191,103.1437,103.1626,2208.0
2024-08-22 12:50:00,108.99,109.0,108.89,108.9,4148.0,103.1721,103.1815,103.0774,103.0869,4148.0
2024-08-22 12:55:00,108.86,108.95,108.85,108.94,2563.0,103.049,103.1342,103.0395,103.1247,2563.0
2024-08-22 13:00:00,108.94,108.95,108.9,108.93,2234.0,103.1247,103.1342,103.0869,103.1153,2234.0
2024-08-22 13:05:00,108.9,108.94,108.86,108.94,6647.0,103.0869,103.1247,103.049,103.1247,6647.0
2024-08-22 13:10:00,109.0,109.05,108.92,108.92,5476.0,103.1815,103.2288,103.1058,103.1058,5476.0
2024-08-22 13:15:00,108.94,109.0,108.91,108.99,3308.0,103.1247,103.1815,103.0963,103.1721,3308.0
2024-08-22 13:20:00,108.99,109.0,108.94,108.95,2819.0,103.1721,103.1815,103.1247,103.1342,2819.0
2024-08-22 13:25:00,108.93,108.96,108.92,108.92,6741.0,103.1153,103.1437,103.1058,103.1058,6741.0
2024-08-22 13:30:00,108.92,108.95,108.85,108.91,4580.0,103.1058,103.1342,103.0395,103.0963,4580.0
2024-08-22 13:35:00,108.92,109.08,108.92,109.06,3264.0,103.1058,103.2572,103.1058,103.2383,3264.0
2024-08-22 13:40:00,109.06,109.12,109.04,109.11,4055.0,103.2383,103.2951,103.2194,103.2856,4055.0
2024-08-22 13:45:00,109.08,109.1,109.03,109.04,3440.0,103.2572,103.2762,103.2099,103.2194,3440.0
2024-08-22 13:50:00,109.07,109.07,108.93,108.94,3351.0,103.2478,103.2478,103.1153,103.1247,3351.0
2024-08-22 13:55:00,108.93,108.94,108.78,108.79,4259.0,103.1153,103.1247,102.9733,102.9827,4259.0
2024-08-22 14:00:00,108.81,108.87,108.77,108.87,3101.0,103.0017,103.0585,102.9638,103.0585,3101.0
2024-08-22 14:05:00,108.87,108.97,108.87,108.95,4570.0,103.0585,103.1531,103.0585,103.1342,4570.0
2024-08-22 14:10:00,108.98,109.03,108.95,109.02,6165.0,103.1626,103.2099,103.1342,103.2004,6165.0
2024-08-22 14:15:00,109.05,109.15,109.03,109.15,2856.0,103.2288,103.3235,103.2099,103.3235,2856.0
2024-08-22 14:20:00,109.16,109.18,109.05,109.07,8470.0,103.333,103.3519,103.2288,103.2478,8470.0
2024-08-22 14:25:00,109.09,109.13,109.05,109.13,5389.0,103.2667,103.3046,103.2288,103.3046,5389.0
2024-08-22 14:30:00,109.11,109.17,109.11,109.14,2909.0,103.2856,103.3424,103.2856,103.314,2909.0
2024-08-22 14:35:00,109.12,109.15,109.11,109.14,3436.0,103.2951,103.3235,103.2856,103.314,3436.0
2024-08-22 14:40:00,109.12,109.16,109.1,109.11,5955.0,103.2951,103.333,103.2762,103.2856,5955.0
2024-08-22 14:45:00,109.12,109.15,109.09,109.09,3606.0,103.2951,103.3235,103.2667,103.2667,3606.0
2024-08-22 14:50:00,109.09,109.17,109.08,109.17,4021.0,103.2667,103.3424,103.2572,103.3424,4021.0
2024-08-22 14:55:00,109.17,109.18,109.11,109.12,4674.0,103.3424,103.3519,103.2856,103.2951,4674.0
2024-08-22 15:00:00,109.13,109.16,109.1,109.11,4145.0,103.3046,103.333,103.2762,103.2856,4145.0
2024-08-22 15:05:00,109.12,109.25,109.08,109.22,12096.0,103.2951,103.4182,103.2572,103.3898,12096.0
2024-08-22 15:10:00,109.22,109.39,109.22,109.39,9523.0,103.3898,103.5507,103.3898,103.5507,9523.0
2024-08-22 15:15:00,109.37,109.41,109.3,109.36,14208.0,103.5318,103.5696,103.4655,103.5223,14208.0
2024-08-22 15:20:00,109.37,109.37,109.26,109.3,8011.0,103.5318,103.5318,103.4276,103.4655,8011.0
2024-08-22 15:25:00,109.31,109.49,109.28,109.48,14676.0,103.475,103.6454,103.4466,103.6359,14676.0
2024-08-22 15:30:00,109.48,109.51,109.36,109.45,10600.0,103.6359,103.6643,103.5223,103.6075,10600.0
2024-08-22 15:35:00,109.44,109.51,109.43,109.45,9051.0,103.598,103.6643,103.5886,103.6075,9051.0
2024-08-22 15:40:00,109.46,109.46,109.36,109.36,13216.0,103.617,103.617,103.5223,103.5223,13216.0
2024-08-22 15:45:00,109.35,109.38,109.29,109.29,9211.0,103.5128,103.5412,103.456,103.456,9211.0
2024-08-22 15:50:00,109.3,109.36,109.15,109.21,21918.0,103.4655,103.5223,103.3235,103.3803,21918.0
2024-08-22 15:55:00,109.24,109.53,109.23,109.53,61707.0,103.4087,103.6832,103.3992,103.6832,61707.0
2024-08-23 09:30:00,109.92,109.99,109.75,109.96,13759.0,104.0524,104.1187,103.8915,104.0903,13759.0
2024-08-23 09:35:00,109.92,110.03,109.89,109.95,3661.0,104.0524,104.1565,104.024,104.0808,3661.0
2024-08-23 09:40:00,109.94,110.16,109.92,110.02,1855.0,104.0713,104.2796,104.0524,104.1471,1855.0
2024-08-23 09:45:00,110.02,110.06,109.88,110.01,2666.0,104.1471,104.1849,104.0145,104.1376,2666.0
2024-08-23 09:50:00,109.89,110.16,109.84,110.08,3155.0,104.024,104.2796,103.9767,104.2039,3155.0
2024-08-23 09:55:00,110.16,110.32,110.16,110.32,7321.0,104.2796,104.4311,104.2796,104.4311,7321.0
2024-08-23 10:00:00,110.31,110.75,110.3,110.75,16565.0,104.4216,104.8381,104.4121,104.8381,16565.0
2024-08-23 10:05:00,110.73,111.16,110.72,111.15,12309.0,104.8192,105.2262,104.8097,105.2167,12309.0
2024-08-23 10:10:00,111.17,111.29,111.07,111.25,6362.0,105.2357,105.3493,105.141,105.3114,6362.0
2024-08-23 10:15:00,111.25,111.29,111.02,111.1,6395.0,105.3114,105.3493,105.0937,105.1694,6395.0
2024-08-23 10:20:00,111.13,111.36,111.13,111.29,8200.0,105.1978,105.4155,105.1978,105.3493,8200.0
2024-08-23 10:25:00,111.32,111.37,111.2,111.21,6473.0,105.3777,105.425,105.2641,105.2735,6473.0
2024-08-23 10:30:00,111.15,111.26,111.07,111.07,6451.0,105.2167,105.3209,105.141,105.141,6451.0
2024-08-23 10:35:00,111.09,111.29,111.08,111.23,4859.0,105.16,105.3493,105.1505,105.2925,4859.0
2024-08-23 10:40:00,111.22,111.42,111.21,111.38,8010.0,105.283,105.4723,105.2735,105.4345,8010.0
2024-08-23 10:45:00,111.42,111.51,111.38,111.44,9759.0,105.4723,105.5575,105.4345,105.4913,9759.0
2024-08-23 10:50:00,111.45,111.67,111.37,111.67,13246.0,105.5007,105.709,105.425,105.709,13246.0
2024-08-23 10:55:00,111.68,111.82,111.58,111.82,8064.0,105.7185,105.851,105.6238,105.851,8064.0
2024-08-23 11:00:00,111.8,112.03,111.78,112.03,10815.0,105.8321,106.0498,105.8131,106.0498,10815.0
2024-08-23 11:05:00,112.06,112.15,112.03,112.07,3996.0,106.0782,106.1634,106.0498,106.0876,3996.0
2024-08-23 11:10:00,112.08,112.12,111.99,112.1,6933.0,106.0971,106.135,106.0119,106.116,6933.0
2024-08-23 11:15:00,112.12,112.34,112.11,112.32,19999.0,106.135,106.3432,106.1255,106.3243,19999.0
2024-08-23 11:20:00,112.34,112.36,112.2,112.24,4609.0,106.3432,106.3622,106.2107,106.2486,4609.0
2024-08-23 11:25:00,112.26,112.26,112.08,112.17,4310.0,106.2675,106.2675,106.0971,106.1823,4310.0
2024-08-23 11:30:00,112.2,112.35,112.18,112.27,5016.0,106.2107,106.3527,106.1918,106.277,5016.0
2024-08-23 11:35:00,112.31,112.46,112.3,112.31,10599.0,106.3148,106.4568,106.3054,106.3148,10599.0
2024-08-23 11:40:00,112.32,112.4,112.19,112.22,7378.0,106.3243,106.4,106.2012,106.2296,7378.0
2024-08-23 11:45:00,112.23,112.23,112.14,112.2,4154.0,106.2391,106.2391,106.1539,106.2107,4154.0
2024-08-23 11:50:00,112.22,112.22,111.98,112.05,3608.0,106.2296,106.2296,106.0024,106.0687,3608.0
2024-08-23 11:55:00,112.06,112.12,111.9,111.9,11491.0,106.0782,106.135,105.9267,105.9267,11491.0
2024-08-23 12:00:00,111.89,112.01,111.84,111.98,5243.0,105.9172,106.0308,105.8699,106.0024,5243.0
2024-08-23 12:05:00,111.95,111.97,111.89,111.97,2450.0,105.974,105.993,105.9172,105.993,2450.0
2024-08-23 12:10:00,112.0,112.04,111.98,111.98,2919.0,106.0214,106.0592,106.0024,106.0024,2919.0
2024-08-23 12:15:00,112.02,112.08,111.98,112.05,4089.0,106.0403,106.0971,106.0024,106.0687,4089.0
2024-08-23 12:20:00,112.06,112.06,111.85,111.85,2527.0,106.0782,106.0782,105.8794,105.8794,2527.0
2024-08-23 12:25:00,111.85,111.88,111.78,111.88,1890.0,105.8794,105.9078,105.8131,105.9078,1890.0
2024-08-23 12:30:00,111.9,111.91,111.82,111.83,1995.0,105.9267,105.9362,105.851,105.8604,1995.0
2024-08-23 12:35:00,111.82,111.92,111.82,111.87,1104.0,105.851,105.9456,105.851,105.8983,1104.0
2024-08-23 12:40:00,111.88,111.88,111.75,111.83,5427.0,105.9078,105.9078,105.7847,105.8604,5427.0
2024-08-23 12:45:00,111.82,111.86,111.75,111.83,4783.0,105.851,105.8888,105.7847,105.8604,4783.0
2024-08-23 12:50:00,111.83,112.13,111.82,112.13,4868.0,105.8604,106.1444,105.851,106.1444,4868.0
2024-08-23 12:55:00,112.14,112.21,112.1,112.13,3817.0,106.1539,106.2202,106.116,106.1444,3817.0
2024-08-23 13:00:00,112.14,112.19,112.07,112.19,5336.0,106.1539,106.2012,106.0876,106.2012,5336.0
2024-08-23 13:05:00,112.17,112.24,112.1,112.12,3934.0,106.1823,106.2486,106.116,106.135,3934.0
2024-08-23 13:10:00,112.12,112.28,112.12,112.28,2956.0,106.135,106.2864,106.135,106.2864,2956.0
2024-08-23 13:15:00,112.27,112.3,112.13,112.15,2797.0,106.277,106.3054,106.1444,106.1634,2797.0
2024-08-23 13:20:00,112.15,112.22,112.12,112.17,4736.0,106.1634,106.2296,106.135,106.1823,4736.0
2024-08-23 13:25:00,112.15,112.24,112.11,112.2,5645.0,106.1634,106.2486,106.1255,106.2107,5645.0
2024-08-23 13:30:00,112.22,112.26,112.17,112.19,3639.0,106.2296,106.2675,106.1823,106.2012,3639.0
2024-08-23 13:35:00,112.19,112.22,112.16,112.19,3423.0,106.2012,106.2296,106.1728,106.2012,3423.0
2024-08-23 13:40:00,112.2,112.29,112.2,112.28,4165.0,106.2107,106.2959,106.2107,106.2864,4165.0
2024-08-23 13:45:00,112.28,112.3,112.23,112.3,1507.0,106.2864,106.3054,106.2391,106.3054,1507.0
2024-08-23 13:50:00,112.3,112.38,112.26,112.36,2721.0,106.3054,106.3811,106.2675,106.3622,2721.0
2024-08-23 13:55:00,112.36,112.39,112.33,112.34,3385.0,106.3622,106.3906,106.3338,106.3432,3385.0
2024-08-23 14:00:00,112.33,112.41,112.31,112.41,3229.0,106.3338,106.4095,106.3148,106.4095,3229.0
2024-08-23 14:05:00,112.4,112.42,112.28,112.28,3983.0,106.4,106.419,106.2864,106.2864,3983.0
2024-08-23 14:10:00,112.3,112.46,112.28,112.45,3763.0,106.3054,106.4568,106.2864,106.4474,3763.0
2024-08-23 14:15:00,112.44,112.45,112.38,112.45,2654.0,106.4379,106.4474,106.3811,106.4474,2654.0
2024-08-23 14:20:00,112.44,112.53,112.43,112.52,12958.0,106.4379,106.5231,106.4284,106.5136,12958.0
2024-08-23 14:25:00,112.51,112.61,112.49,112.61,5323.0,106.5042,106.5988,106.4852,106.5988,5323.0
2024-08-23 14:30:00,112.61,112.65,112.53,112.58,6631.0,106.5988,106.6367,106.5231,106.5704,6631.0
2024-08-23 14:35:00,112.57,112.57,112.48,112.52,2564.0,106.5609,106.5609,106.4758,106.5136,2564.0
2024-08-23 14:40:00,112.53,112.59,112.51,112.56,5233.0,106.5231,106.5799,106.5042,106.5515,5233.0
2024-08-23 14:45:00,112.55,112.6,112.53,112.53,2582.0,106.542,106.5893,106.5231,106.5231,2582.0
2024-08-23 14:50:00,112.52,112.52,112.46,112.52,3741.0,106.5136,106.5136,106.4568,106.5136,3741.0
2024-08-23 14:55:00,112.52,112.54,112.49,112.5,2339.0,106.5136,106.5325,106.4852,106.4947,2339.0
2024-08-23 15:00:00,112.47,112.48,112.4,112.4,2200.0,106.4663,106.4758,106.4,106.4,2200.0
2024-08-23 15:05:00,112.42,112.48,112.37,112.43,5364.0,106.419,106.4758,106.3716,106.4284,5364.0
2024-08-23 15:10:00,112.45,112.5,112.39,112.48,4020.0,106.4474,106.4947,106.3906,106.4758,4020.0
2024-08-23 15:15:00,112.5,112.52,112.43,112.43,6305.0,106.4947,106.5136,106.4284,106.4284,6305.0
2024-08-23 15:20:00,112.44,112.51,112.41,112.46,6062.0,106.4379,106.5042,106.4095,106.4568,6062.0
2024-08-23 15:25:00,112.47,112.53,112.42,112.53,4002.0,106.4663,106.5231,106.419,106.5231,4002.0
2024-08-23 15:30:00,112.51,112.53,112.42,112.43,5540.0,106.5042,106.5231,106.419,106.4284,5540.0
2024-08-23 15:35:00,112.44,112.44,112.23,112.25,8304.0,106.4379,106.4379,106.2391,106.258,8304.0
2024-08-23 15:40:00,112.25,112.34,112.21,112.21,5401.0,106.258,106.3432,106.2202,106.2202,5401.0
2024-08-23 15:45:00,112.22,112.31,112.19,112.29,14492.0,106.2296,106.3148,106.2012,106.2959,14492.0
2024-08-23 15:50:00,112.3,112.41,112.19,112.38,24093.0,106.3054,106.4095,106.2012,106.3811,24093.0
2024-08-23 15:55:00,112.38,112.45,112.31,112.37,72995.0,106.3811,106.4474,106.3148,106.3716,72995.0
2024-08-26 09:30:00,112.8,113.06,112.73,112.9,15117.0,106.7787,107.0248,106.7124,106.8733,15117.0
2024-08-26 09:35:00,112.89,113.27,112.74,113.27,9312.0,106.8639,107.2236,106.7219,107.2236,9312.0
2024-08-26 09:40:00,113.1,113.3,112.97,112.97,8878.0,107.0627,107.252,106.9396,106.9396,8878.0
2024-08-26 09:45:00,113.09,113.21,112.87,113.0,4791.0,107.0532,107.1668,106.8449,106.968,4791.0
2024-08-26 09:50:00,113.03,113.19,112.93,113.05,5191.0,106.9964,107.1479,106.9017,107.0153,5191.0
2024-08-26 09:55:00,113.18,113.42,113.11,113.36,4911.0,107.1384,107.3656,107.0721,107.3088,4911.0
2024-08-26 10:00:00,113.42,113.42,113.25,113.26,5781.0,107.3656,107.3656,107.2046,107.2141,5781.0
2024-08-26 10:05:00,113.3,113.57,113.26,113.57,7236.0,107.252,107.5076,107.2141,107.5076,7236.0
2024-08-26 10:10:00,113.53,113.66,113.42,113.46,6950.0,107.4697,107.5928,107.3656,107.4034,6950.0
2024-08-26 10:15:00,113.48,113.48,113.36,113.46,2915.0,107.4224,107.4224,107.3088,107.4034,2915.0
2024-08-26 10:20:00,113.49,113.51,113.43,113.51,1600.0,107.4318,107.4508,107.375,107.4508,1600.0
2024-08-26 10:25:00,113.52,113.63,113.44,113.62,5553.0,107.4602,107.5644,107.3845,107.5549,5553.0
2024-08-26 10:30:00,113.63,113.76,113.61,113.7,17594.0,107.5644,107.6874,107.5454,107.6306,17594.0
2024-08-26 10:35:00,113.72,113.87,113.7,113.87,8362.0,107.6496,107.7916,107.6306,107.7916,8362.0
2024-08-26 10:40:00,113.89,113.89,113.69,113.7,6661.0,107.8105,107.8105,107.6212,107.6306,6661.0
2024-08-26 10:45:00,113.71,113.8,113.69,113.74,6074.0,107.6401,107.7253,107.6212,107.6685,6074.0
2024-08-26 10:50:00,113.73,113.73,113.54,113.55,3348.0,107.659,107.659,107.4792,107.4886,3348.0
2024-08-26 10:55:00,113.54,113.55,113.36,113.41,6655.0,107.4792,107.4886,107.3088,107.3561,6655.0
2024-08-26 11:00:00,113.42,113.43,113.34,113.43,6466.0,107.3656,107.375,107.2898,107.375,6466.0
2024-08-26 11:05:00,113.44,113.5,113.36,113.36,5472.0,107.3845,107.4413,107.3088,107.3088,5472.0
2024-08-26 11:10:00,113.37,113.39,113.27,113.3,5495.0,107.3182,107.3372,107.2236,107.252,5495.0
2024-08-26 11:15:00,113.33,113.33,113.26,113.28,3837.0,107.2804,107.2804,107.2141,107.233,3837.0
2024-08-26 11:20:00,113.31,113.31,113.03,113.03,10183.0,107.2614,107.2614,106.9964,106.9964,10183.0
2024-08-26 11:25:00,113.09,113.17,113.06,113.11,8110.0,107.0532,107.1289,107.0248,107.0721,8110.0
2024-08-26 11:30:00,113.11,113.2,113.07,113.15,7248.0,107.0721,107.1573,107.0343,107.11,7248.0
2024-08-26 11:35:00,113.14,113.22,113.09,113.14,16380.0,107.1005,107.1763,107.0532,107.1005,16380.0
2024-08-26 11:40:00,113.14,113.18,113.13,113.17,4822.0,107.1005,107.1384,107.0911,107.1289,4822.0
2024-08-26 11:45:00,113.17,113.19,113.06,113.06,10928.0,107.1289,107.1479,107.0248,107.0248,10928.0
2024-08-26 11:50:00,113.08,113.09,113.01,113.01,2531.0,107.0437,107.0532,106.9775,106.9775,2531.0
2024-08-26 11:55:00,113.01,113.01,112.91,112.91,3079.0,106.9775,106.9775,106.8828,106.8828,3079.0
2024-08-26 12:00:00,112.91,112.91,112.58,112.58,4339.0,106.8828,106.8828,106.5704,106.5704,4339.0
2024-08-26 12:05:00,112.63,112.68,112.61,112.61,5204.0,106.6177,106.6651,106.5988,106.5988,5204.0
2024-08-26 12:10:00,112.65,112.7,112.58,112.68,5621.0,106.6367,106.684,106.5704,106.6651,5621.0
2024-08-26 12:15:00,112.68,112.75,112.64,112.75,6733.0,106.6651,106.7313,106.6272,106.7313,6733.0
2024-08-26 12:20:00,112.73,112.85,112.73,112.76,3032.0,106.7124,106.826,106.7124,106.7408,3032.0
2024-08-26 12:25:00,112.76,112.76,112.64,112.72,6464.0,106.7408,106.7408,106.6272,106.7029,6464.0
2024-08-26 12:30:00,112.73,112.73,112.65,112.66,3737.0,106.7124,106.7124,106.6367,106.6461,3737.0
2024-08-26 12:35:00,112.64,112.87,112.64,112.85,10141.0,106.6272,106.8449,106.6272,106.826,10141.0
2024-08-26 12:40:00,112.8,112.84,112.73,112.76,5726.0,106.7787,106.8165,106.7124,106.7408,5726.0
2024-08-26 12:45:00,112.75,112.79,112.68,112.69,5875.0,106.7313,106.7692,106.6651,106.6745,5875.0
2024-08-26 12:50:00,112.72,112.9,112.69,112.83,13059.0,106.7029,106.8733,106.6745,106.8071,13059.0
2024-08-26 12:55:00,112.8,112.83,112.7,112.83,4293.0,106.7787,106.8071,106.684,106.8071,4293.0
2024-08-26 13:00:00,112.85,113.01,112.81,112.98,5208.0,106.826,106.9775,106.7881,106.9491,5208.0
2024-08-26 13:05:00,112.98,112.98,112.83,112.96,4780.0,106.9491,106.9491,106.8071,106.9301,4780.0
2024-08-26 13:10:00,112.97,113.05,112.94,113.02,2275.0,106.9396,107.0153,106.9112,106.9869,2275.0
2024-08-26 13:15:00,113.02,113.09,112.99,113.05,3119.0,106.9869,107.0532,106.9585,107.0153,3119.0
2024-08-26 13:20:00,113.07,113.16,113.03,113.04,4829.0,107.0343,107.1195,106.9964,107.0059,4829.0
2024-08-26 13:25:00,113.07,113.07,112.95,112.95,2059.0,107.0343,107.0343,106.9207,106.9207,2059.0
2024-08-26 13:30:00,112.95,113.05,112.93,113.05,3769.0,106.9207,107.0153,106.9017,107.0153,3769.0
2024-08-26 13:35:00,113.05,113.06,112.97,113.0,3130.0,107.0153,107.0248,106.9396,106.968,3130.0
2024-08-26 13:40:00,113.02,113.08,112.9,112.9,2879.0,106.9869,107.0437,106.8733,106.8733,2879.0
2024-08-26 13:45:00,112.85,112.85,112.79,112.81,2349.0,106.826,106.826,106.7692,106.7881,2349.0
2024-08-26 13:50:00,112.82,112.84,112.77,112.77,2019.0,106.7976,106.8165,106.7503,106.7503,2019.0
2024-08-26 13:55:00,112.75,112.82,112.73,112.79,4307.0,106.7313,106.7976,106.7124,106.7692,4307.0
2024-08-26 14:00:00,112.76,112.94,112.76,112.93,2383.0,106.7408,106.9112,106.7408,106.9017,2383.0
2024-08-26 14:05:00,112.92,113.0,112.91,112.96,5991.0,106.8923,106.968,106.8828,106.9301,5991.0
2024-08-26 14:10:00,112.95,112.97,112.87,112.87,2671.0,106.9207,106.9396,106.8449,106.8449,2671.0
2024-08-26 14:15:00,112.87,112.94,112.84,112.94,2978.0,106.8449,106.9112,106.8165,106.9112,2978.0
2024-08-26 14:20:00,112.97,113.01,112.91,112.96,3134.0,106.9396,106.9775,106.8828,106.9301,3134.0
2024-08-26 14:25:00,113.0,113.0,112.91,112.98,5230.0,106.968,106.968,106.8828,106.9491,5230.0
2024-08-26 14:30:00,112.99,112.99,112.79,112.79,6869.0,106.9585,106.9585,106.7692,106.7692,6869.0
2024-08-26 14:35:00,112.79,112.91,112.79,112.85,14095.0,106.7692,106.8828,106.7692,106.826,14095.0
2024-08-26 14:40:00,112.87,112.91,112.77,112.8,4839.0,106.8449,106.8828,106.7503,106.7787,4839.0
2024-08-26 14:45:00,112.8,112.83,112.79,112.8,1572.0,106.7787,106.8071,106.7692,106.7787,1572.0
2024-08-26 14:50:00,112.81,112.85,112.73,112.74,3871.0,106.7881,106.826,106.7124,106.7219,3871.0
2024-08-26 14:55:00,112.77,112.81,112.76,112.81,1713.0,106.7503,106.7881,106.7408,106.7881,1713.0
2024-08-26 15:00:00,112.82,112.87,112.81,112.86,9105.0,106.7976,106.8449,106.7881,106.8355,9105.0
2024-08-26 15:05:00,112.84,112.95,112.83,112.9,3531.0,106.8165,106.9207,106.8071,106.8733,3531.0
2024-08-26 15:10:00,112.91,112.96,112.9,112.93,4070.0,106.8828,106.9301,106.8733,106.9017,4070.0
2024-08-26 15:15:00,112.93,112.95,112.87,112.87,7220.0,106.9017,106.9207,106.8449,106.8449,7220.0
2024-08-26 15:20:00,112.9,112.91,112.85,112.89,3823.0,106.8733,106.8828,106.826,106.8639,3823.0
2024-08-26 15:25:00,112.88,112.93,112.88,112.92,2690.0,106.8544,106.9017,106.8544,106.8923,2690.0
2024-08-26 15:30:00,112.9,113.01,112.88,112.98,6163.0,106.8733,106.9775,106.8544,106.9491,6163.0
2024-08-26 15:35:00,112.98,113.02,112.94,112.98,6095.0,106.9491,106.9869,106.9112,106.9491,6095.0
2024-08-26 15:40:00,112.96,113.04,112.96,113.04,5385.0,106.9301,107.0059,106.9301,107.0059,5385.0
2024-08-26 15:45:00,113.04,113.11,113.02,113.1,6563.0,107.0059,107.0721,106.9869,107.0627,6563.0
2024-08-26 15:50:00,113.08,113.08,112.79,112.82,12361.0,107.0437,107.0437,106.7692,106.7976,12361.0
2024-08-26 15:55:00,112.85,113.09,112.78,112.97,59553.0,106.826,107.0532,106.7597,106.9396,59553.0
2024-08-27 09:30:00,112.22,112.88,112.22,112.68,24031.0,106.2296,106.8544,106.2296,106.6651,24031.0
2024-08-27 09:35:00,112.56,112.72,112.37,112.49,4575.0,106.5515,106.7029,106.3716,106.4852,4575.0
2024-08-27 09:40:00,112.47,112.84,112.42,112.84,10163.0,106.4663,106.8165,106.419,106.8165,10163.0
2024-08-27 09:45:00,112.79,112.81,112.64,112.64,2103.0,106.7692,106.7881,106.6272,106.6272,2103.0
2024-08-27 09:50:00,112.62,112.77,112.59,112.73,3275.0,106.6083,106.7503,106.5799,106.7124,3275.0
2024-08-27 09:55:00,112.67,112.82,112.67,112.76,4305.0,106.6556,106.7976,106.6556,106.7408,4305.0
2024-08-27 10:00:00,112.73,112.76,112.64,112.76,3659.0,106.7124,106.7408,106.6272,106.7408,3659.0
2024-08-27 10:05:00,112.7,112.78,112.67,112.77,4966.0,106.684,106.7597,106.6556,106.7503,4966.0
2024-08-27 10:10:00,112.74,112.74,112.6,112.63,6640.0,106.7219,106.7219,106.5893,106.6177,6640.0
2024-08-27 10:15:00,112.66,112.86,112.66,112.84,2024.0,106.6461,106.8355,106.6461,106.8165,2024.0
2024-08-27 10:20:00,112.86,112.88,112.8,112.8,3821.0,106.8355,106.8544,106.7787,106.7787,3821.0
2024-08-27 10:25:00,112.71,112.74,112.65,112.68,3965.0,106.6935,106.7219,106.6367,106.6651,3965.0
2024-08-27 10:30:00,112.68,112.7,112.63,112.67,2948.0,106.6651,106.684,106.6177,106.6556,2948.0
2024-08-27 10:35:00,112.68,112.89,112.68,112.84,3964.0,106.6651,106.8639,106.6651,106.8165,3964.0
2024-08-27 10:40:00,112.87,112.88,112.85,112.88,1860.0,106.8449,106.8544,106.826,106.8544,1860.0
2024-08-27 10:45:00,112.89,112.92,112.73,112.75,3143.0,106.8639,106.8923,106.7124,106.7313,3143.0
2024-08-27 10:50:00,112.75,112.85,112.71,112.76,7710.0,106.7313,106.826,106.6935,106.7408,7710.0
2024-08-27 10:55:00,112.73,112.79,112.7,112.71,2219.0,106.7124,106.7692,106.684,106.6935,2219.0
2024-08-27 11:00:00,112.68,112.74,112.61,112.73,2946.0,106.6651,106.7219,106.5988,106.7124,2946.0
2024-08-27 11:05:00,112.76,112.76,112.67,112.67,1511.0,106.7408,106.7408,106.6556,106.6556,1511.0
2024-08-27 11:10:00,112.68,112.68,112.55,112.61,3803.0,106.6651,106.6651,106.542,106.5988,3803.0
2024-08-27 11:15:00,112.61,112.71,112.6,112.68,5447.0,106.5988,106.6935,106.5893,106.6651,5447.0
2024-08-27 11:20:00,112.7,112.79,112.66,112.66,2479.0,106.684,106.7692,106.6461,106.6461,2479.0
2024-08-27 11:25:00,112.67,112.7,112.64,112.7,2342.0,106.6556,106.684,106.6272,106.684,2342.0
2024-08-27 11:30:00,112.7,112.81,112.7,112.81,7373.0,106.684,106.7881,106.684,106.7881,7373.0
2024-08-27 11:35:00,112.8,112.91,112.8,112.91,6202.0,106.7787,106.8828,106.7787,106.8828,6202.0
2024-08-27 11:40:00,112.85,112.91,112.83,112.87,2883.0,106.826,106.8828,106.8071,106.8449,2883.0
2024-08-27 11:45:00,112.92,112.92,112.85,112.85,998.0,106.8923,106.8923,106.826,106.826,998.0
2024-08-27 11:50:00,112.93,113.01,112.89,113.01,7441.0,106.9017,106.9775,106.8639,106.9775,7441.0
2024-08-27 11:55:00,112.97,113.0,112.92,112.92,1175.0,106.9396,106.968,106.8923,106.8923,1175.0
2024-08-27 12:00:00,112.92,112.96,112.82,112.84,3527.0,106.8923,106.9301,106.7976,106.8165,3527.0
2024-08-27 12:05:00,112.82,112.83,112.75,112.75,1173.0,106.7976,106.8071,106.7313,106.7313,1173.0
2024-08-27 12:10:00,112.75,112.75,112.7,112.72,2750.0,106.7313,106.7313,106.684,106.7029,2750.0
2024-08-27 12:15:00,112.71,112.74,112.7,112.73,2751.0,106.6935,106.7219,106.684,106.7124,2751.0
2024-08-27 12:20:00,112.69,112.73,112.68,112.69,2216.0,106.6745,106.7124,106.6651,106.6745,2216.0
2024-08-27 12:25:00,112.68,112.76,112.64,112.76,3600.0,106.6651,106.7408,106.6272,106.7408,3600.0
2024-08-27 12:30:00,112.73,112.73,112.66,112.69,1898.0,106.7124,106.7124,106.6461,106.6745,1898.0
2024-08-27 12:35:00,112.71,112.71,112.63,112.65,2413.0,106.6935,106.6935,106.6177,106.6367,2413.0
2024-08-27 12:40:00,112.66,112.67,112.64,112.65,2254.0,106.6461,106.6556,106.6272,106.6367,2254.0
2024-08-27 12:45:00,112.65,112.74,112.65,112.74,5133.0,106.6367,106.7219,106.6367,106.7219,5133.0
2024-08-27 12:50:00,112.78,112.78,112.73,112.76,2824.0,106.7597,106.7597,106.7124,106.7408,2824.0
2024-08-27 12:55:00,112.81,112.87,112.8,112.8,9051.0,106.7881,106.8449,106.7787,106.7787,9051.0
2024-08-27 13:00:00,112.81,112.9,112.8,112.9,1487.0,106.7881,106.8733,106.7787,106.8733,1487.0
2024-08-27 13:05:00,112.9,112.92,112.86,112.9,3999.0,106.8733,106.8923,106.8355,106.8733,3999.0
2024-08-27 13:10:00,112.9,112.93,112.89,112.93,2837.0,106.8733,106.9017,106.8639,106.9017,2837.0
2024-08-27 13:15:00,112.97,112.97,112.86,112.87,1718.0,106.9396,106.9396,106.8355,106.8449,1718.0
2024-08-27 13:20:00,112.88,112.99,112.88,112.98,2250.0,106.8544,106.9585,106.8544,106.9491,2250.0
2024-08-27 13:25:00,112.99,113.05,112.99,113.0,2859.0,106.9585,107.0153,106.9585,106.968,2859.0
2024-08-27 13:30:00,113.03,113.03,112.95,112.97,1536.0,106.9964,106.9964,106.9207,106.9396,1536.0
2024-08-27 13:35:00,112.99,113.05,112.99,113.04,3109.0,106.9585,107.0153,106.9585,107.0059,3109.0
2024-08-27 13:40:00,113.04,113.07,113.02,113.05,1634.0,107.0059,107.0343,106.9869,107.0153,1634.0
2024-08-27 13:45:00,113.05,113.06,113.03,113.06,809.0,107.0153,107.0248,106.9964,107.0248,809.0
2024-08-27 13:50:00,113.06,113.12,113.05,113.09,3569.0,107.0248,107.0816,107.0153,107.0532,3569.0
2024-08-27 13:55:00,113.1,113.1,113.04,113.06,3173.0,107.0627,107.0627,107.0059,107.0248,3173.0
2024-08-27 14:00:00,113.07,113.07,113.01,113.07,4299.0,107.0343,107.0343,106.9775,107.0343,4299.0
2024-08-27 14:05:00,113.09,113.09,113.02,113.03,2353.0,107.0532,107.0532,106.9869,106.9964,2353.0
2024-08-27 14:10:00,113.09,113.25,113.09,113.21,3831.0,107.0532,107.2046,107.0532,107.1668,3831.0
2024-08-27 14:15:00,113.19,113.26,113.19,113.23,1901.0,107.1479,107.2141,107.1479,107.1857,1901.0
2024-08-27 14:20:00,113.24,113.27,113.23,113.25,3839.0,107.1952,107.2236,107.1857,107.2046,3839.0
2024-08-27 14:25:00,113.26,113.26,113.21,113.23,4911.0,107.2141,107.2141,107.1668,107.1857,4911.0
2024-08-27 14:30:00,113.22,113.3,113.22,113.3,3306.0,107.1763,107.252,107.1763,107.252,3306.0
2024-08-27 14:35:00,113.33,113.36,113.31,113.33,1839.0,107.2804,107.3088,107.2614,107.2804,1839.0
2024-08-27 14:40:00,113.34,113.34,113.28,113.28,2801.0,107.2898,107.2898,107.233,107.233,2801.0
2024-08-27 14:45:00,113.27,113.31,113.23,113.31,3363.0,107.2236,107.2614,107.1857,107.2614,3363.0
2024-08-27 14:50:00,113.31,113.4,113.31,113.4,3013.0,107.2614,107.3466,107.2614,107.3466,3013.0
2024-08-27 14:55:00,113.42,113.44,113.36,113.36,3779.0,107.3656,107.3845,107.3088,107.3088,3779.0
2024-08-27 15:00:00,113.32,113.35,113.3,113.34,2294.0,107.2709,107.2993,107.252,107.2898,2294.0
2024-08-27 15:05:00,113.34,113.42,113.33,113.37,7208.0,107.2898,107.3656,107.2804,107.3182,7208.0
2024-08-27 15:10:00,113.36,113.38,113.32,113.36,6044.0,107.3088,107.3277,107.2709,107.3088,6044.0
2024-08-27 15:15:00,113.38,113.39,113.35,113.38,4182.0,107.3277,107.3372,107.2993,107.3277,4182.0
2024-08-27 15:20:00,113.38,113.42,113.37,113.41,6987.0,107.3277,107.3656,107.3182,107.3561,6987.0
2024-08-27 15:25:00,113.39,113.43,113.35,113.36,4132.0,107.3372,107.375,107.2993,107.3088,4132.0
2024-08-27 15:30:00,113.33,113.33,113.24,113.3,6529.0,107.2804,107.2804,107.1952,107.252,6529.0
2024-08-27 15:35:00,113.28,113.36,113.26,113.26,6375.0,107.233,107.3088,107.2141,107.2141,6375.0
2024-08-27 15:40:00,113.26,113.45,113.25,113.43,16581.0,107.2141,107.394,107.2046,107.375,16581.0
2024-08-27 15:45:00,113.44,113.44,113.37,113.43,16368.0,107.3845,107.3845,107.3182,107.375,16368.0
2024-08-27 15:50:00,113.41,113.42,113.13,113.2,43526.0,107.3561,107.3656,107.0911,107.1573,43526.0
2024-08-27 15:55:00,113.2,113.64,113.2,113.55,169160.0,107.1573,107.5738,107.1573,107.4886,169160.0
2024-08-28 09:30:00,113.49,113.72,113.18,113.3,10868.0,107.4318,107.6496,107.1384,107.252,10868.0
2024-08-28 09:35:00,113.31,113.71,113.31,113.7,2583.0,107.2614,107.6401,107.2614,107.6306,2583.0
2024-08-28 09:40:00,113.81,113.9,113.67,113.75,26733.0,107.7348,107.82,107.6022,107.678,26733.0
2024-08-28 09:45:00,113.78,114.06,113.77,114.0,3739.0,107.7064,107.9714,107.6969,107.9146,3739.0
2024-08-28 09:50:00,114.17,114.3,114.09,114.1,4398.0,108.0755,108.1986,107.9998,108.0093,4398.0
2024-08-28 09:55:00,114.16,114.23,113.87,113.93,3583.0,108.0661,108.1323,107.7916,107.8484,3583.0
2024-08-28 10:00:00,114.0,114.14,113.99,114.01,7462.0,107.9146,108.0471,107.9051,107.9241,7462.0
2024-08-28 10:05:00,113.99,114.13,113.95,114.08,18304.0,107.9051,108.0377,107.8673,107.9903,18304.0
2024-08-28 10:10:00,114.02,114.08,113.91,113.97,17317.0,107.9335,107.9903,107.8294,107.8862,17317.0
2024-08-28 10:15:00,113.97,113.98,113.84,113.9,19878.0,107.8862,107.8957,107.7632,107.82,19878.0
2024-08-28 10:20:00,113.9,114.07,113.89,113.97,15725.0,107.82,107.9809,107.8105,107.8862,15725.0
2024-08-28 10:25:00,114.01,114.07,113.96,114.05,6070.0,107.9241,107.9809,107.8767,107.9619,6070.0
2024-08-28 10:30:00,114.01,114.01,113.93,113.98,4751.0,107.9241,107.9241,107.8484,107.8957,4751.0
2024-08-28 10:35:00,113.97,114.06,113.94,114.05,4102.0,107.8862,107.9714,107.8578,107.9619,4102.0
2024-08-28 10:40:00,114.03,114.14,113.99,114.02,7414.0,107.943,108.0471,107.9051,107.9335,7414.0
2024-08-28 10:45:00,114.02,114.18,114.01,114.16,4964.0,107.9335,108.085,107.9241,108.0661,4964.0
2024-08-28 10:50:00,114.16,114.16,114.07,114.13,7112.0,108.0661,108.0661,107.9809,108.0377,7112.0
2024-08-28 10:55:00,114.09,114.13,114.01,114.04,5968.0,107.9998,108.0377,107.9241,107.9525,5968.0
2024-08-28 11:00:00,114.0,114.03,113.94,114.03,8811.0,107.9146,107.943,107.8578,107.943,8811.0
2024-08-28 11:05:00,114.03,114.05,113.99,114.04,10353.0,107.943,107.9619,107.9051,107.9525,10353.0
2024-08-28 11:10:00,114.05,114.18,114.02,114.11,26804.0,107.9619,108.085,107.9335,108.0187,26804.0
2024-08-28 11:15:00,114.13,114.17,114.0,114.01,7049.0,108.0377,108.0755,107.9146,107.9241,7049.0
2024-08-28 11:20:00,114.01,114.01,113.79,113.83,6492.0,107.9241,107.9241,107.7158,107.7537,6492.0
2024-08-28 11:25:00,113.86,113.93,113.74,113.82,8579.0,107.7821,107.8484,107.6685,107.7442,8579.0
2024-08-28 11:30:00,113.84,113.84,113.73,113.77,6320.0,107.7632,107.7632,107.659,107.6969,6320.0
2024-08-28 11:35:00,113.75,113.79,113.69,113.7,3578.0,107.678,107.7158,107.6212,107.6306,3578.0
2024-08-28 11:40:00,113.67,113.68,113.62,113.63,2050.0,107.6022,107.6117,107.5549,107.5644,2050.0
2024-08-28 11:45:00,113.6,113.62,113.51,113.52,733.0,107.536,107.5549,107.4508,107.4602,733.0
2024-08-28 11:50:00,113.51,113.53,113.45,113.46,1878.0,107.4508,107.4697,107.394,107.4034,1878.0
2024-08-28 11:55:00,113.47,113.51,113.43,113.51,5052.0,107.4129,107.4508,107.375,107.4508,5052.0
2024-08-28 12:00:00,113.48,113.52,113.45,113.52,2330.0,107.4224,107.4602,107.394,107.4602,2330.0
2024-08-28 12:05:00,113.51,113.51,113.38,113.42,3517.0,107.4508,107.4508,107.3277,107.3656,3517.0
2024-08-28 12:10:00,113.4,113.43,113.37,113.39,7919.0,107.3466,107.375,107.3182,107.3372,7919.0
2024-08-28 12:15:00,113.42,113.42,113.33,113.37,1861.0,107.3656,107.3656,107.2804,107.3182,1861.0
2024-08-28 12:20:00,113.34,113.34,113.25,113.32,8612.0,107.2898,107.2898,107.2046,107.2709,8612.0
2024-08-28 12:25:00,113.3,113.41,113.29,113.33,5434.0,107.252,107.3561,107.2425,107.2804,5434.0
2024-08-28 12:30:00,113.29,113.33,113.29,113.3,2377.0,107.2425,107.2804,107.2425,107.252,2377.0
2024-08-28 12:35:00,113.29,113.31,113.22,113.27,5321.0,107.2425,107.2614,107.1763,107.2236,5321.0
2024-08-28 12:40:00,113.27,113.29,113.23,113.26,9438.0,107.2236,107.2425,107.1857,107.2141,9438.0
2024-08-28 12:45:00,113.3,113.32,113.27,113.3,2083.0,107.252,107.2709,107.2236,107.252,2083.0
2024-08-28 12:50:00,113.3,113.32,113.28,113.3,3791.0,107.252,107.2709,107.233,107.252,3791.0
2024-08-28 12:55:00,113.33,113.44,113.33,113.42,1958.0,107.2804,107.3845,107.2804,107.3656,1958.0
2024-08-28 13:00:00,113.45,113.52,113.42,113.46,2231.0,107.394,107.4602,107.3656,107.4034,2231.0
2024-08-28 13:05:00,113.46,113.46,113.35,113.43,2452.0,107.4034,107.4034,107.2993,107.375,2452.0
2024-08-28 13:10:00,113.44,113.5,113.4,113.4,4547.0,107.3845,107.4413,107.3466,107.3466,4547.0
2024-08-28 13:15:00,113.44,113.5,113.43,113.5,2421.0,107.3845,107.4413,107.375,107.4413,2421.0
2024-08-28 13:20:00,113.47,113.5,113.44,113.44,1872.0,107.4129,107.4413,107.3845,107.3845,1872.0
2024-08-28 13:25:00,113.46,113.52,113.46,113.52,2183.0,107.4034,107.4602,107.4034,107.4602,2183.0
2024-08-28 13:30:00,113.51,113.54,113.49,113.54,2119.0,107.4508,107.4792,107.4318,107.4792,2119.0
2024-08-28 13:35:00,113.56,113.56,113.46,113.48,2131.0,107.4981,107.4981,107.4034,107.4224,2131.0
2024-08-28 13:40:00,113.48,113.48,113.38,113.38,1912.0,107.4224,107.4224,107.3277,107.3277,1912.0
2024-08-28 13:45:00,113.42,113.43,113.3,113.35,4147.0,107.3656,107.375,107.252,107.2993,4147.0
2024-08-28 13:50:00,113.35,113.39,113.28,113.33,7360.0,107.2993,107.3372,107.233,107.2804,7360.0
2024-08-28 13:55:00,113.34,113.36,113.28,113.3,7095.0,107.2898,107.3088,107.233,107.252,7095.0
2024-08-28 14:00:00,113.3,113.3,113.18,113.2,10712.0,107.252,107.252,107.1384,107.1573,10712.0
2024-08-28 14:05:00,113.19,113.3,113.13,113.29,17321.0,107.1479,107.252,107.0911,107.2425,17321.0
2024-08-28 14:10:00,113.25,113.25,113.13,113.16,4716.0,107.2046,107.2046,107.0911,107.1195,4716.0
2024-08-28 14:15:00,113.15,113.15,113.02,113.09,4048.0,107.11,107.11,106.9869,107.0532,4048.0
2024-08-28 14:20:00,113.11,113.14,113.06,113.07,5077.0,107.0721,107.1005,107.0248,107.0343,5077.0
2024-08-28 14:25:00,113.09,113.17,113.04,113.07,11504.0,107.0532,107.1289,107.0059,107.0343,11504.0
2024-08-28 14:30:00,113.07,113.09,112.99,113.0,2655.0,107.0343,107.0532,106.9585,106.968,2655.0
2024-08-28 14:35:00,112.93,113.02,112.93,113.0,4473.0,106.9017,106.9869,106.9017,106.968,4473.0
2024-08-28 14:40:00,113.01,113.09,113.01,113.08,2712.0,106.9775,107.0532,106.9775,107.0437,2712.0
2024-08-28 14:45:00,113.1,113.1,113.01,113.01,3222.0,107.0627,107.0627,106.9775,106.9775,3222.0
2024-08-28 14:50:00,113.03,113.27,113.03,113.27,5130.0,106.9964,107.2236,106.9964,107.2236,5130.0
2024-08-28 14:55:00,113.29,113.44,113.29,113.43,3495.0,107.2425,107.3845,107.2425,107.375,3495.0
2024-08-28 15:00:00,113.42,113.59,113.41,113.48,5106.0,107.3656,107.5265,107.3561,107.4224,5106.0
2024-08-28 15:05:00,113.45,113.45,113.31,113.31,1692.0,107.394,107.394,107.2614,107.2614,1692.0
2024-08-28 15:10:00,113.35,113.4,113.23,113.28,2561.0,107.2993,107.3466,107.1857,107.233,2561.0
2024-08-28 15:15:00,113.29,113.29,113.07,113.23,17404.0,107.2425,107.2425,107.0343,107.1857,17404.0
2024-08-28 15:20:00,113.26,113.33,113.21,113.33,5474.0,107.2141,107.2804,107.1668,107.2804,5474.0
2024-08-28 15:25:00,113.36,113.37,113.27,113.34,6861.0,107.3088,107.3182,107.2236,107.2898,6861.0
2024-08-28 15:30:00,113.31,113.39,113.31,113.36,4384.0,107.2614,107.3372,107.2614,107.3088,4384.0
2024-08-28 15:35:00,113.35,113.35,113.15,113.2,7186.0,107.2993,107.2993,107.11,107.1573,7186.0
2024-08-28 15:40:00,113.21,113.33,113.19,113.32,5794.0,107.1668,107.2804,107.1479,107.2709,5794.0
2024-08-28 15:45:00,113.31,113.42,113.3,113.35,9013.0,107.2614,107.3656,107.252,107.2993,9013.0
2024-08-28 15:50:00,113.39,113.49,113.3,113.49,15229.0,107.3372,107.4318,107.252,107.4318,15229.0
2024-08-28 15:55:00,113.5,113.64,113.47,113.51,66820.0,107.4413,107.5738,107.4129,107.4508,66820.0
2024-08-29 09:30:00,112.84,112.84,111.96,112.41,78689.0,106.8165,106.8165,105.9835,106.4095,78689.0
2024-08-29 09:35:00,112.26,112.34,111.53,111.56,9967.0,106.2675,106.3432,105.5765,105.6049,9967.0
2024-08-29 09:40:00,111.57,111.96,111.55,111.67,18346.0,105.6143,105.9835,105.5954,105.709,18346.0
2024-08-29 09:45:00,111.72,111.81,111.37,111.47,21381.0,105.7563,105.8415,105.425,105.5197,21381.0
2024-08-29 09:50:00,111.47,111.47,111.07,111.26,13059.0,105.5197,105.5197,105.141,105.3209,13059.0
2024-08-29 09:55:00,111.22,111.4,111.14,111.27,8565.0,105.283,105.4534,105.2073,105.3303,8565.0
2024-08-29 10:00:00,111.25,111.82,111.2,111.78,22481.0,105.3114,105.851,105.2641,105.8131,22481.0
2024-08-29 10:05:00,111.73,111.77,111.54,111.69,20732.0,105.7658,105.8037,105.5859,105.7279,20732.0
2024-08-29 10:10:00,111.69,111.86,111.66,111.8,28257.0,105.7279,105.8888,105.6995,105.8321,28257.0
2024-08-29 10:15:00,111.84,112.11,111.81,111.99,36260.0,105.8699,106.1255,105.8415,106.0119,36260.0
2024-08-29 10:20:00,111.98,112.13,111.97,111.99,19037.0,106.0024,106.1444,105.993,106.0119,19037.0
2024-08-29 10:25:00,112.01,112.03,111.77,111.95,8882.0,106.0308,106.0498,105.8037,105.974,8882.0
2024-08-29 10:30:00,111.96,111.96,111.65,111.7,5864.0,105.9835,105.9835,105.6901,105.7374,5864.0
2024-08-29 10:35:00,111.74,111.96,111.72,111.91,9033.0,105.7753,105.9835,105.7563,105.9362,9033.0
2024-08-29 10:40:00,111.84,111.85,111.34,111.46,7161.0,105.8699,105.8794,105.3966,105.5102,7161.0
2024-08-29 10:45:00,111.47,111.56,111.36,111.46,7777.0,105.5197,105.6049,105.4155,105.5102,7777.0
2024-08-29 10:50:00,111.46,111.58,111.33,111.33,3790.0,105.5102,105.6238,105.3871,105.3871,3790.0
2024-08-29 10:55:00,111.34,111.42,111.22,111.24,8046.0,105.3966,105.4723,105.283,105.3019,8046.0
2024-08-29 11:00:00,111.23,111.42,111.23,111.34,12302.0,105.2925,105.4723,105.2925,105.3966,12302.0
2024-08-29 11:05:00,111.36,111.42,111.2,111.21,6899.0,105.4155,105.4723,105.2641,105.2735,6899.0
2024-08-29 11:10:00,111.24,111.28,111.17,111.28,4190.0,105.3019,105.3398,105.2357,105.3398,4190.0
2024-08-29 11:15:00,111.29,111.37,111.26,111.3,8055.0,105.3493,105.425,105.3209,105.3587,8055.0
2024-08-29 11:20:00,111.3,111.37,111.23,111.28,16676.0,105.3587,105.425,105.2925,105.3398,16676.0
2024-08-29 11:25:00,111.28,111.4,111.14,111.31,18938.0,105.3398,105.4534,105.2073,105.3682,18938.0
2024-08-29 11:30:00,111.27,111.31,111.18,111.28,7182.0,105.3303,105.3682,105.2451,105.3398,7182.0
2024-08-29 11:35:00,111.2,111.24,111.09,111.14,9878.0,105.2641,105.3019,105.16,105.2073,9878.0
2024-08-29 11:40:00,111.12,111.16,111.07,111.07,9715.0,105.1883,105.2262,105.141,105.141,9715.0
2024-08-29 11:45:00,111.07,111.1,110.99,111.08,6674.0,105.141,105.1694,105.0653,105.1505,6674.0
2024-08-29 11:50:00,111.04,111.15,110.92,111.06,18666.0,105.1126,105.2167,104.999,105.1316,18666.0
2024-08-29 11:55:00,111.02,111.08,110.9,110.97,9620.0,105.0937,105.1505,104.9801,105.0464,9620.0
2024-08-29 12:00:00,110.93,110.96,110.76,110.77,5488.0,105.0085,105.0369,104.8476,104.857,5488.0
2024-08-29 12:05:00,110.76,110.78,110.61,110.73,9047.0,104.8476,104.8665,104.7056,104.8192,9047.0
2024-08-29 12:10:00,110.74,110.81,110.67,110.67,9120.0,104.8286,104.8949,104.7624,104.7624,9120.0
2024-08-29 12:15:00,110.7,110.86,110.7,110.82,7392.0,104.7908,104.9422,104.7908,104.9044,7392.0
2024-08-29 12:20:00,110.85,111.04,110.85,111.03,6315.0,104.9328,105.1126,104.9328,105.1032,6315.0
2024-08-29 12:25:00,111.07,111.34,111.07,111.3,5076.0,105.141,105.3966,105.141,105.3587,5076.0
2024-08-29 12:30:00,111.3,111.35,111.24,111.24,6502.0,105.3587,105.4061,105.3019,105.3019,6502.0
2024-08-29 12:35:00,111.24,111.27,111.19,111.21,5250.0,105.3019,105.3303,105.2546,105.2735,5250.0
2024-08-29 12:40:00,111.23,111.34,111.23,111.28,4546.0,105.2925,105.3966,105.2925,105.3398,4546.0
2024-08-29 12:45:00,111.29,111.31,111.16,111.2,10247.0,105.3493,105.3682,105.2262,105.2641,10247.0
2024-08-29 12:50:00,111.24,111.34,111.24,111.31,2705.0,105.3019,105.3966,105.3019,105.3682,2705.0
2024-08-29 12:55:00,111.3,111.3,111.08,111.08,5352.0,105.3587,105.3587,105.1505,105.1505,5352.0
2024-08-29 13:00:00,111.06,111.06,110.98,110.98,6338.0,105.1316,105.1316,105.0558,105.0558,6338.0
2024-08-29 13:05:00,110.99,111.04,110.93,110.95,5189.0,105.0653,105.1126,105.0085,105.0274,5189.0
2024-08-29 13:10:00,110.95,111.02,110.95,110.99,4679.0,105.0274,105.0937,105.0274,105.0653,4679.0
2024-08-29 13:15:00,111.0,111.02,110.92,110.93,3502.0,105.0748,105.0937,104.999,105.0085,3502.0
2024-08-29 13:20:00,110.92,110.92,110.83,110.84,5138.0,104.999,104.999,104.9138,104.9233,5138.0
2024-08-29 13:25:00,110.86,110.97,110.84,110.97,4700.0,104.9422,105.0464,104.9233,105.0464,4700.0
2024-08-29 13:30:00,110.94,111.01,110.94,110.99,3581.0,105.018,105.0842,105.018,105.0653,3581.0
2024-08-29 13:35:00,110.99,111.05,110.97,111.05,3533.0,105.0653,105.1221,105.0464,105.1221,3533.0
2024-08-29 13:40:00,111.06,111.14,111.02,111.1,6123.0,105.1316,105.2073,105.0937,105.1694,6123.0
2024-08-29 13:45:00,111.12,111.19,111.11,111.14,5031.0,105.1883,105.2546,105.1789,105.2073,5031.0
2024-08-29 13:50:00,111.13,111.16,111.04,111.05,3641.0,105.1978,105.2262,105.1126,105.1221,3641.0
2024-08-29 13:55:00,111.06,111.09,111.01,111.07,1734.0,105.1316,105.16,105.0842,105.141,1734.0
2024-08-29 14:00:00,111.07,111.13,111.01,111.13,8050.0,105.141,105.1978,105.0842,105.1978,8050.0
2024-08-29 14:05:00,111.13,111.26,111.12,111.2,5077.0,105.1978,105.3209,105.1883,105.2641,5077.0
2024-08-29 14:10:00,111.23,111.28,111.18,111.18,5371.0,105.2925,105.3398,105.2451,105.2451,5371.0
2024-08-29 14:15:00,111.16,111.37,111.16,111.37,10159.0,105.2262,105.425,105.2262,105.425,10159.0
2024-08-29 14:20:00,111.36,111.41,111.3,111.4,8382.0,105.4155,105.4629,105.3587,105.4534,8382.0
2024-08-29 14:25:00,111.41,111.47,111.33,111.4,11437.0,105.4629,105.5197,105.3871,105.4534,11437.0
2024-08-29 14:30:00,111.42,111.5,111.34,111.34,11481.0,105.4723,105.5481,105.3966,105.3966,11481.0
2024-08-29 14:35:00,111.29,111.31,110.99,110.99,11142.0,105.3493,105.3682,105.0653,105.0653,11142.0
2024-08-29 14:40:00,110.99,111.19,110.99,111.18,10919.0,105.0653,105.2546,105.0653,105.2451,10919.0
2024-08-29 14:45:00,111.13,111.19,111.05,111.06,6770.0,105.1978,105.2546,105.1221,105.1316,6770.0
2024-08-29 14:50:00,111.06,111.25,111.03,111.24,14132.0,105.1316,105.3114,105.1032,105.3019,14132.0
2024-08-29 14:55:00,111.24,111.32,111.24,111.3,15843.0,105.3019,105.3777,105.3019,105.3587,15843.0
2024-08-29 15:00:00,111.34,111.35,111.15,111.21,7660.0,105.3966,105.4061,105.2167,105.2735,7660.0
2024-08-29 15:05:00,111.19,111.49,111.19,111.46,7511.0,105.2546,105.5386,105.2546,105.5102,7511.0
2024-08-29 15:10:00,111.49,111.64,111.45,111.62,13317.0,105.5386,105.6806,105.5007,105.6617,13317.0
2024-08-29 15:15:00,111.64,111.96,111.64,111.95,11532.0,105.6806,105.9835,105.6806,105.974,11532.0
2024-08-29 15:20:00,111.97,111.97,111.7,111.73,8170.0,105.993,105.993,105.7374,105.7658,8170.0
2024-08-29 15:25:00,111.74,111.86,111.7,111.84,14504.0,105.7753,105.8888,105.7374,105.8699,14504.0
2024-08-29 15:30:00,111.86,111.91,111.67,111.69,9329.0,105.8888,105.9362,105.709,105.7279,9329.0
2024-08-29 15:35:00,111.68,111.73,111.53,111.59,16239.0,105.7185,105.7658,105.5765,105.6333,16239.0
2024-08-29 15:40:00,111.55,111.55,111.28,111.29,16868.0,105.5954,105.5954,105.3398,105.3493,16868.0
2024-08-29 15:45:00,111.29,111.46,111.25,111.45,21064.0,105.3493,105.5102,105.3114,105.5007,21064.0
2024-08-29 15:50:00,111.42,111.72,111.35,111.64,49732.0,105.4723,105.7563,105.4061,105.6806,49732.0
2024-08-29 15:55:00,111.63,111.75,111.52,111.69,139993.0,105.6711,105.7847,105.567,105.7279,139993.0
2024-08-30 09:30:00,112.03,112.38,111.89,112.38,17868.0,106.0498,106.3811,105.9172,106.3811,17868.0
2024-08-30 09:35:00,112.47,112.83,112.31,112.76,3569.0,106.4663,106.8071,106.3148,106.7408,3569.0
2024-08-30 09:40:00,112.75,112.75,112.35,112.36,5370.0,106.7313,106.7313,106.3527,106.3622,5370.0
2024-08-30 09:45:00,112.46,112.5,112.04,112.23,2580.0,106.4568,106.4947,106.0592,106.2391,2580.0
2024-08-30 09:50:00,112.12,112.23,112.1,112.17,4156.0,106.135,106.2391,106.116,106.1823,4156.0
2024-08-30 09:55:00,112.16,112.22,112.03,112.12,7273.0,106.1728,106.2296,106.0498,106.135,7273.0
2024-08-30 10:00:00,112.21,112.32,112.11,112.32,8947.0,106.2202,106.3243,106.1255,106.3243,8947.0
2024-08-30 10:05:00,112.25,112.25,112.02,112.06,2230.0,106.258,106.258,106.0403,106.0782,2230.0
2024-08-30 10:10:00,112.04,112.21,112.0,112.19,7995.0,106.0592,106.2202,106.0214,106.2012,7995.0
2024-08-30 10:15:00,112.16,112.19,112.08,112.16,6450.0,106.1728,106.2012,106.0971,106.1728,6450.0
2024-08-30 10:20:00,112.13,112.13,111.86,111.87,3459.0,106.1444,106.1444,105.8888,105.8983,3459.0
2024-08-30 10:25:00,111.84,112.03,111.84,112.02,2890.0,105.8699,106.0498,105.8699,106.0403,2890.0
2024-08-30 10:30:00,111.98,111.98,111.85,111.88,5093.0,106.0024,106.0024,105.8794,105.9078,5093.0
2024-08-30 10:35:00,111.95,111.95,111.76,111.8,1497.0,105.974,105.974,105.7942,105.8321,1497.0
2024-08-30 10:40:00,111.79,111.86,111.71,111.71,4803.0,105.8226,105.8888,105.7469,105.7469,4803.0
2024-08-30 10:45:00,111.61,111.75,111.59,111.73,2272.0,105.6522,105.7847,105.6333,105.7658,2272.0
2024-08-30 10:50:00,111.71,111.71,111.64,111.64,2792.0,105.7469,105.7469,105.6806,105.6806,2792.0
2024-08-30 10:55:00,111.62,111.77,111.59,111.73,3635.0,105.6617,105.8037,105.6333,105.7658,3635.0
2024-08-30 11:00:00,111.73,111.81,111.62,111.62,6564.0,105.7658,105.8415,105.6617,105.6617,6564.0
2024-08-30 11:05:00,111.64,111.64,111.53,111.55,4231.0,105.6806,105.6806,105.5765,105.5954,4231.0
2024-08-30 11:10:00,111.52,111.56,111.43,111.56,6728.0,105.567,105.6049,105.4818,105.6049,6728.0
2024-08-30 11:15:00,111.56,111.56,111.41,111.44,1968.0,105.6049,105.6049,105.4629,105.4913,1968.0
2024-08-30 11:20:00,111.44,111.45,111.38,111.43,6630.0,105.4913,105.5007,105.4345,105.4818,6630.0
2024-08-30 11:25:00,111.44,111.53,111.35,111.38,3812.0,105.4913,105.5765,105.4061,105.4345,3812.0
2024-08-30 11:30:00,111.4,111.42,111.29,111.38,4579.0,105.4534,105.4723,105.3493,105.4345,4579.0
2024-08-30 11:35:00,111.37,111.43,111.27,111.29,5863.0,105.425,105.4818,105.3303,105.3493,5863.0
2024-08-30 11:40:00,111.3,111.31,111.23,111.23,4862.0,105.3587,105.3682,105.2925,105.2925,4862.0
2024-08-30 11:45:00,111.25,111.33,111.23,111.32,34274.0,105.3114,105.3871,105.2925,105.3777,34274.0
2024-08-30 11:50:00,111.35,111.49,111.34,111.42,7798.0,105.4061,105.5386,105.3966,105.4723,7798.0
2024-08-30 11:55:00,111.42,111.54,111.42,111.54,3856.0,105.4723,105.5859,105.4723,105.5859,3856.0
2024-08-30 12:00:00,111.53,111.58,111.5,111.58,2560.0,105.5765,105.6238,105.5481,105.6238,2560.0
2024-08-30 12:05:00,111.59,111.61,111.55,111.61,3817.0,105.6333,105.6522,105.5954,105.6522,3817.0
2024-08-30 12:10:00,111.63,111.71,111.63,111.68,4360.0,105.6711,105.7469,105.6711,105.7185,4360.0
2024-08-30 12:15:00,111.7,111.7,111.57,111.58,2124.0,105.7374,105.7374,105.6143,105.6238,2124.0
2024-08-30 12:20:00,111.57,111.61,111.49,111.56,4444.0,105.6143,105.6522,105.5386,105.6049,4444.0
2024-08-30 12:25:00,111.53,111.53,111.38,111.4,3844.0,105.5765,105.5765,105.4345,105.4534,3844.0
2024-08-30 12:30:00,111.43,111.43,111.3,111.34,1211.0,105.4818,105.4818,105.3587,105.3966,1211.0
2024-08-30 12:35:00,111.31,111.45,111.3,111.43,3454.0,105.3682,105.5007,105.3587,105.4818,3454.0
2024-08-30 12:40:00,111.43,111.46,111.38,111.45,3478.0,105.4818,105.5102,105.4345,105.5007,3478.0
2024-08-30 12:45:00,111.45,111.52,111.42,111.52,5356.0,105.5007,105.567,105.4723,105.567,5356.0
2024-08-30 12:50:00,111.52,111.61,111.51,111.61,4855.0,105.567,105.6522,105.5575,105.6522,4855.0
2024-08-30 12:55:00,111.63,111.65,111.59,111.63,28875.0,105.6711,105.6901,105.6333,105.6711,28875.0
2024-08-30 13:00:00,111.6,111.62,111.52,111.61,4164.0,105.6427,105.6617,105.567,105.6522,4164.0
2024-08-30 13:05:00,111.61,111.62,111.5,111.61,5621.0,105.6522,105.6617,105.5481,105.6522,5621.0
2024-08-30 13:10:00,111.6,111.73,111.54,111.7,5509.0,105.6427,105.7658,105.5859,105.7374,5509.0
2024-08-30 13:15:00,111.71,111.71,111.62,111.62,2081.0,105.7469,105.7469,105.6617,105.6617,2081.0
2024-08-30 13:20:00,111.61,111.61,111.54,111.57,3709.0,105.6522,105.6522,105.5859,105.6143,3709.0
2024-08-30 13:25:00,111.57,111.61,111.54,111.59,3601.0,105.6143,105.6522,105.5859,105.6333,3601.0
2024-08-30 13:30:00,111.59,111.65,111.55,111.56,29045.0,105.6333,105.6901,105.5954,105.6049,29045.0
2024-08-30 13:35:00,111.56,111.56,111.48,111.53,6808.0,105.6049,105.6049,105.5291,105.5765,6808.0
2024-08-30 13:40:00,111.54,111.59,111.53,111.59,2850.0,105.5859,105.6333,105.5765,105.6333,2850.0
2024-08-30 13:45:00,111.61,111.63,111.55,111.59,10805.0,105.6522,105.6711,105.5954,105.6333,10805.0
2024-08-30 13:50:00,111.58,111.62,111.51,111.61,4192.0,105.6238,105.6617,105.5575,105.6522,4192.0
2024-08-30 13:55:00,111.61,111.63,111.56,111.62,6531.0,105.6522,105.6711,105.6049,105.6617,6531.0
2024-08-30 14:00:00,111.6,111.61,111.51,111.51,10999.0,105.6427,105.6522,105.5575,105.5575,10999.0
2024-08-30 14:05:00,111.54,111.58,111.48,111.56,14087.0,105.5859,105.6238,105.5291,105.6049,14087.0
2024-08-30 14:10:00,111.57,111.57,111.47,111.54,21228.0,105.6143,105.6143,105.5197,105.5859,21228.0
2024-08-30 14:15:00,111.55,111.57,111.46,111.54,9786.0,105.5954,105.6143,105.5102,105.5859,9786.0
2024-08-30 14:20:00,111.55,111.56,111.48,111.51,6006.0,105.5954,105.6049,105.5291,105.5575,6006.0
2024-08-30 14:25:00,111.52,111.56,111.48,111.52,7984.0,105.567,105.6049,105.5291,105.567,7984.0
2024-08-30 14:30:00,111.52,111.56,111.48,111.56,7431.0,105.567,105.6049,105.5291,105.6049,7431.0
2024-08-30 14:35:00,111.57,111.67,111.57,111.67,6428.0,105.6143,105.709,105.6143,105.709,6428.0
2024-08-30 14:40:00,111.67,111.71,111.61,111.62,4372.0,105.709,105.7469,105.6522,105.6617,4372.0
2024-08-30 14:45:00,111.64,111.79,111.62,111.79,7698.0,105.6806,105.8226,105.6617,105.8226,7698.0
2024-08-30 14:50:00,111.81,111.81,111.73,111.74,4617.0,105.8415,105.8415,105.7658,105.7753,4617.0
2024-08-30 14:55:00,111.74,111.79,111.71,111.78,4595.0,105.7753,105.8226,105.7469,105.8131,4595.0
2024-08-30 15:00:00,111.78,111.86,111.71,111.86,8757.0,105.8131,105.8888,105.7469,105.8888,8757.0
2024-08-30 15:05:00,111.86,111.86,111.79,111.84,5291.0,105.8888,105.8888,105.8226,105.8699,5291.0
2024-08-30 15:10:00,111.84,111.93,111.84,111.87,7071.0,105.8699,105.9551,105.8699,105.8983,7071.0
2024-08-30 15:15:00,111.88,111.91,111.82,111.85,10124.0,105.9078,105.9362,105.851,105.8794,10124.0
2024-08-30 15:20:00,111.86,111.87,111.82,111.87,4975.0,105.8888,105.8983,105.851,105.8983,4975.0
2024-08-30 15:25:00,111.86,111.93,111.83,111.89,7503.0,105.8888,105.9551,105.8604,105.9172,7503.0
2024-08-30 15:30:00,111.9,111.92,111.79,111.81,13144.0,105.9267,105.9456,105.8226,105.8415,13144.0
2024-08-30 15:35:00,111.8,111.9,111.72,111.8,23668.0,105.8321,105.9267,105.7563,105.8321,23668.0
2024-08-30 15:40:00,111.8,111.81,111.69,111.72,32394.0,105.8321,105.8415,105.7279,105.7563,32394.0
2024-08-30 15:45:00,111.72,112.13,111.72,112.11,30557.0,105.7563,106.1444,105.7563,106.1255,30557.0
2024-08-30 15:50:00,112.09,112.12,111.86,112.07,63248.0,106.1066,106.135,105.8888,106.0876,63248.0
2024-08-30 15:55:00,112.05,112.14,111.85,112.0,300733.0,106.0687,106.1539,105.8794,106.0214,300733.0
2024-09-03 09:30:00,111.73,111.73,111.04,111.23,84543.0,105.7658,105.7658,105.1126,105.2925,84543.0
2024-09-03 09:35:00,111.22,111.86,111.22,111.84,37935.0,105.283,105.8888,105.283,105.8699,37935.0
2024-09-03 09:40:00,111.86,112.28,111.78,112.11,20170.0,105.8888,106.2864,105.8131,106.1255,20170.0
2024-09-03 09:45:00,112.09,112.14,111.83,111.94,38948.0,106.1066,106.1539,105.8604,105.9646,38948.0
2024-09-03 09:50:00,111.89,112.25,111.79,112.24,33867.0,105.9172,106.258,105.8226,106.2486,33867.0
2024-09-03 09:55:00,112.27,112.66,112.27,112.6,15749.0,106.277,106.6461,106.277,106.5893,15749.0
2024-09-03 10:00:00,112.69,112.72,112.19,112.45,23640.0,106.6745,106.7029,106.2012,106.4474,23640.0
2024-09-03 10:05:00,112.45,112.63,112.34,112.45,16106.0,106.4474,106.6177,106.3432,106.4474,16106.0
2024-09-03 10:10:00,112.44,112.61,112.31,112.44,29345.0,106.4379,106.5988,106.3148,106.4379,29345.0
2024-09-03 10:15:00,112.44,112.68,112.3,112.57,36711.0,106.4379,106.6651,106.3054,106.5609,36711.0
2024-09-03 10:20:00,112.53,112.68,112.51,112.52,25788.0,106.5231,106.6651,106.5042,106.5136,25788.0
2024-09-03 10:25:00,112.53,112.78,112.52,112.78,15066.0,106.5231,106.7597,106.5136,106.7597,15066.0
2024-09-03 10:30:00,112.77,113.14,112.74,113.02,43074.0,106.7503,107.1005,106.7219,106.9869,43074.0
2024-09-03 10:35:00,112.97,113.25,112.8,113.25,20481.0,106.9396,107.2046,106.7787,107.2046,20481.0
2024-09-03 10:40:00,113.25,113.5,113.22,113.5,15803.0,107.2046,107.4413,107.1763,107.4413,15803.0
2024-09-03 10:45:00,113.47,113.48,113.32,113.43,8908.0,107.4129,107.4224,107.2709,107.375,8908.0
2024-09-03 10:50:00,113.41,113.52,113.36,113.4,10089.0,107.3561,107.4602,107.3088,107.3466,10089.0
2024-09-03 10:55:00,113.37,113.6,113.32,113.6,48233.0,107.3182,107.536,107.2709,107.536,48233.0
2024-09-03 11:00:00,113.59,113.76,113.52,113.64,75749.0,107.5265,107.6874,107.4602,107.5738,75749.0
2024-09-03 11:05:00,113.61,113.66,113.42,113.5,18044.0,107.5454,107.5928,107.3656,107.4413,18044.0
2024-09-03 11:10:00,113.49,113.51,113.24,113.26,13596.0,107.4318,107.4508,107.1952,107.2141,13596.0
2024-09-03 11:15:00,113.25,113.34,113.17,113.23,10975.0,107.2046,107.2898,107.1289,107.1857,10975.0
2024-09-03 11:20:00,113.23,113.36,113.22,113.35,5826.0,107.1857,107.3088,107.1763,107.2993,5826.0
2024-09-03 11:25:00,113.35,113.55,113.35,113.53,10631.0,107.2993,107.4886,107.2993,107.4697,10631.0
2024-09-03 11:30:00,113.53,113.55,113.41,113.48,11165.0,107.4697,107.4886,107.3561,107.4224,11165.0
2024-09-03 11:35:00,113.46,113.49,113.33,113.41,15362.0,107.4034,107.4318,107.2804,107.3561,15362.0
2024-09-03 11:40:00,113.44,113.75,113.44,113.69,6599.0,107.3845,107.678,107.3845,107.6212,6599.0
2024-09-03 11:45:00,113.7,113.79,113.64,113.79,14317.0,107.6306,107.7158,107.5738,107.7158,14317.0
2024-09-03 11:50:00,113.78,113.88,113.75,113.84,16519.0,107.7064,107.801,107.678,107.7632,16519.0
2024-09-03 11:55:00,113.84,113.98,113.81,113.97,7364.0,107.7632,107.8957,107.7348,107.8862,7364.0
2024-09-03 12:00:00,113.94,114.09,113.9,114.07,12787.0,107.8578,107.9998,107.82,107.9809,12787.0
2024-09-03 12:05:00,114.07,114.15,114.02,114.08,13460.0,107.9809,108.0566,107.9335,107.9903,13460.0
2024-09-03 12:10:00,114.09,114.19,114.09,114.19,10991.0,107.9998,108.0945,107.9998,108.0945,10991.0
2024-09-03 12:15:00,114.19,114.27,114.12,114.27,9311.0,108.0945,108.1702,108.0282,108.1702,9311.0
2024-09-03 12:20:00,114.28,114.32,114.17,114.31,15845.0,108.1797,108.2175,108.0755,108.2081,15845.0
2024-09-03 12:25:00,114.32,114.32,114.21,114.32,8700.0,108.2175,108.2175,108.1134,108.2175,8700.0
2024-09-03 12:30:00,114.32,114.32,114.1,114.11,10789.0,108.2175,108.2175,108.0093,108.0187,10789.0
2024-09-03 12:35:00,114.12,114.14,113.89,113.94,17955.0,108.0282,108.0471,107.8105,107.8578,17955.0
2024-09-03 12:40:00,113.96,113.96,113.84,113.87,9310.0,107.8767,107.8767,107.7632,107.7916,9310.0
2024-09-03 12:45:00,113.86,113.92,113.62,113.62,10242.0,107.7821,107.8389,107.5549,107.5549,10242.0
2024-09-03 12:50:00,113.64,113.65,113.49,113.51,11874.0,107.5738,107.5833,107.4318,107.4508,11874.0
2024-09-03 12:55:00,113.51,113.51,113.36,113.5,18065.0,107.4508,107.4508,107.3088,107.4413,18065.0
2024-09-03 13:00:00,113.53,113.63,113.52,113.57,7755.0,107.4697,107.5644,107.4602,107.5076,7755.0
2024-09-03 13:05:00,113.6,113.7,113.59,113.65,8894.0,107.536,107.6306,107.5265,107.5833,8894.0
2024-09-03 13:10:00,113.65,113.67,113.52,113.55,8581.0,107.5833,107.6022,107.4602,107.4886,8581.0
2024-09-03 13:15:00,113.54,113.62,113.47,113.59,11456.0,107.4792,107.5549,107.4129,107.5265,11456.0
2024-09-03 13:20:00,113.61,113.78,113.59,113.71,7205.0,107.5454,107.7064,107.5265,107.6401,7205.0
2024-09-03 13:25:00,113.71,113.75,113.66,113.75,11101.0,107.6401,107.678,107.5928,107.678,11101.0
2024-09-03 13:30:00,113.75,113.78,113.58,113.58,17696.0,107.678,107.7064,107.517,107.517,17696.0
2024-09-03 13:35:00,113.57,113.58,113.46,113.55,10809.0,107.5076,107.517,107.4034,107.4886,10809.0
2024-09-03 13:40:00,113.55,113.57,113.47,113.53,8503.0,107.4886,107.5076,107.4129,107.4697,8503.0
2024-09-03 13:45:00,113.57,113.73,113.57,113.68,7704.0,107.5076,107.659,107.5076,107.6117,7704.0
2024-09-03 13:50:00,113.68,113.8,113.68,113.77,7083.0,107.6117,107.7253,107.6117,107.6969,7083.0
2024-09-03 13:55:00,113.77,113.85,113.76,113.82,5412.0,107.6969,107.7726,107.6874,107.7442,5412.0
2024-09-03 14:00:00,113.81,113.89,113.72,113.88,9935.0,107.7348,107.8105,107.6496,107.801,9935.0
2024-09-03 14:05:00,113.89,114.23,113.88,114.22,7602.0,107.8105,108.1323,107.801,108.1229,7602.0
2024-09-03 14:10:00,114.25,114.32,114.19,114.29,9048.0,108.1513,108.2175,108.0945,108.1891,9048.0
2024-09-03 14:15:00,114.31,114.32,114.19,114.21,9728.0,108.2081,108.2175,108.0945,108.1134,9728.0
2024-09-03 14:20:00,114.2,114.21,114.09,114.12,13516.0,108.1039,108.1134,107.9998,108.0282,13516.0
2024-09-03 14:25:00,114.12,114.24,114.09,114.24,5913.0,108.0282,108.1418,107.9998,108.1418,5913.0
2024-09-03 14:30:00,114.22,114.26,114.09,114.09,10351.0,108.1229,108.1607,107.9998,107.9998,10351.0
2024-09-03 14:35:00,114.12,114.12,114.05,114.06,8074.0,108.0282,108.0282,107.9619,107.9714,8074.0
2024-09-03 14:40:00,114.05,114.12,114.03,114.11,10440.0,107.9619,108.0282,107.943,108.0187,10440.0
2024-09-03 14:45:00,114.1,114.16,114.05,114.12,22127.0,108.0093,108.0661,107.9619,108.0282,22127.0
2024-09-03 14:50:00,114.1,114.1,113.99,114.02,12660.0,108.0093,108.0093,107.9051,107.9335,12660.0
2024-09-03 14:55:00,114.04,114.05,113.84,113.89,13920.0,107.9525,107.9619,107.7632,107.8105,13920.0
2024-09-03 15:00:00,113.85,113.85,113.68,113.7,11400.0,107.7726,107.7726,107.6117,107.6306,11400.0
2024-09-03 15:05:00,113.69,113.83,113.69,113.76,9795.0,107.6212,107.7537,107.6212,107.6874,9795.0
2024-09-03 15:10:00,113.77,113.99,113.77,113.87,15000.0,107.6969,107.9051,107.6969,107.7916,15000.0
2024-09-03 15:15:00,113.87,113.89,113.79,113.8,16085.0,107.7916,107.8105,107.7158,107.7253,16085.0
2024-09-03 15:20:00,113.79,113.88,113.7,113.8,12582.0,107.7158,107.801,107.6306,107.7253,12582.0
2024-09-03 15:25:00,113.79,113.88,113.75,113.88,16032.0,107.7158,107.801,107.678,107.801,16032.0
2024-09-03 15:30:00,113.88,113.95,113.82,113.88,23312.0,107.801,107.8673,107.7442,107.801,23312.0
2024-09-03 15:35:00,113.88,113.88,113.37,113.42,20492.0,107.801,107.801,107.3182,107.3656,20492.0
2024-09-03 15:40:00,113.43,113.45,113.29,113.37,21250.0,107.375,107.394,107.2425,107.3182,21250.0
2024-09-03 15:45:00,113.34,113.48,113.28,113.48,27848.0,107.2898,107.4224,107.233,107.4224,27848.0
2024-09-03 15:50:00,113.49,113.51,113.01,113.05,86798.0,107.4318,107.4508,106.9775,107.0153,86798.0
2024-09-03 15:55:00,113.05,113.45,113.05,113.4,228176.0,107.0153,107.394,107.0153,107.3466,228176.0
2024-09-04 09:30:00,113.88,114.17,113.72,113.9,61013.0,107.801,108.0755,107.6496,107.82,61013.0
2024-09-04 09:35:00,114.09,114.52,114.09,114.48,19921.0,107.9998,108.4069,107.9998,108.369,19921.0
2024-09-04 09:40:00,114.45,114.54,114.29,114.46,21365.0,108.3406,108.4258,108.1891,108.3501,21365.0
2024-09-04 09:45:00,114.51,114.51,114.2,114.34,18821.0,108.3974,108.3974,108.1039,108.2365,18821.0
2024-09-04 09:50:00,114.34,114.61,114.28,114.57,38198.0,108.2365,108.4921,108.1797,108.4542,38198.0
2024-09-04 09:55:00,114.61,114.91,114.56,114.69,12305.0,108.4921,108.776,108.4447,108.5678,12305.0
2024-09-04 10:00:00,114.66,115.04,114.55,114.57,38279.0,108.5394,108.8991,108.4353,108.4542,38279.0
2024-09-04 10:05:00,114.64,114.69,114.29,114.34,18621.0,108.5204,108.5678,108.1891,108.2365,18621.0
2024-09-04 10:10:00,114.27,114.27,113.98,113.98,17576.0,108.1702,108.1702,107.8957,107.8957,17576.0
2024-09-04 10:15:00,114.06,114.11,113.89,114.06,15172.0,107.9714,108.0187,107.8105,107.9714,15172.0
2024-09-04 10:20:00,114.07,114.31,114.02,114.15,26574.0,107.9809,108.2081,107.9335,108.0566,26574.0
2024-09-04 10:25:00,114.12,114.47,114.09,114.37,9343.0,108.0282,108.3595,107.9998,108.2649,9343.0
2024-09-04 10:30:00,114.36,114.36,113.79,113.79,6431.0,108.2554,108.2554,107.7158,107.7158,6431.0
2024-09-04 10:35:00,113.84,113.94,113.75,113.76,12334.0,107.7632,107.8578,107.678,107.6874,12334.0
2024-09-04 10:40:00,113.78,113.84,113.71,113.79,7948.0,107.7064,107.7632,107.6401,107.7158,7948.0
2024-09-04 10:45:00,113.82,114.07,113.78,113.94,7779.0,107.7442,107.9809,107.7064,107.8578,7779.0
2024-09-04 10:50:00,113.95,113.96,113.85,113.96,5294.0,107.8673,107.8767,107.7726,107.8767,5294.0
2024-09-04 10:55:00,113.92,113.97,113.77,113.81,5222.0,107.8389,107.8862,107.6969,107.7348,5222.0
2024-09-04 11:00:00,113.81,113.96,113.8,113.92,7302.0,107.7348,107.8767,107.7253,107.8389,7302.0
2024-09-04 11:05:00,113.85,113.86,113.7,113.71,7146.0,107.7726,107.7821,107.6306,107.6401,7146.0
2024-09-04 11:10:00,113.72,113.81,113.62,113.64,5335.0,107.6496,107.7348,107.5549,107.5738,5335.0
2024-09-04 11:15:00,113.64,113.74,113.6,113.71,6179.0,107.5738,107.6685,107.536,107.6401,6179.0
2024-09-04 11:20:00,113.75,113.76,113.63,113.71,6624.0,107.678,107.6874,107.5644,107.6401,6624.0
2024-09-04 11:25:00,113.73,113.81,113.64,113.75,4395.0,107.659,107.7348,107.5738,107.678,4395.0
2024-09-04 11:30:00,113.76,113.76,113.65,113.72,3907.0,107.6874,107.6874,107.5833,107.6496,3907.0
2024-09-04 11:35:00,113.74,113.84,113.66,113.82,6077.0,107.6685,107.7632,107.5928,107.7442,6077.0
2024-09-04 11:40:00,113.84,113.98,113.81,113.96,5198.0,107.7632,107.8957,107.7348,107.8767,5198.0
2024-09-04 11:45:00,113.97,113.98,113.72,113.72,7047.0,107.8862,107.8957,107.6496,107.6496,7047.0
2024-09-04 11:50:00,113.72,113.86,113.71,113.86,9730.0,107.6496,107.7821,107.6401,107.7821,9730.0
2024-09-04 11:55:00,113.87,113.88,113.79,113.81,4474.0,107.7916,107.801,107.7158,107.7348,4474.0
2024-09-04 12:00:00,113.82,113.82,113.7,113.72,8669.0,107.7442,107.7442,107.6306,107.6496,8669.0
2024-09-04 12:05:00,113.64,113.64,113.41,113.41,5301.0,107.5738,107.5738,107.3561,107.3561,5301.0
2024-09-04 12:10:00,113.41,113.45,113.26,113.31,7391.0,107.3561,107.394,107.2141,107.2614,7391.0
2024-09-04 12:15:00,113.28,113.37,113.27,113.31,5044.0,107.233,107.3182,107.2236,107.2614,5044.0
2024-09-04 12:20:00,113.29,113.46,113.28,113.46,8067.0,107.2425,107.4034,107.233,107.4034,8067.0
2024-09-04 12:25:00,113.51,113.64,113.5,113.64,5589.0,107.4508,107.5738,107.4413,107.5738,5589.0
2024-09-04 12:30:00,113.63,113.71,113.63,113.7,6030.0,107.5644,107.6401,107.5644,107.6306,6030.0
2024-09-04 12:35:00,113.78,113.78,113.61,113.64,5856.0,107.7064,107.7064,107.5454,107.5738,5856.0
2024-09-04 12:40:00,113.63,113.69,113.56,113.56,40358.0,107.5644,107.6212,107.4981,107.4981,40358.0
2024-09-04 12:45:00,113.56,113.56,113.46,113.47,2562.0,107.4981,107.4981,107.4034,107.4129,2562.0
2024-09-04 12:50:00,113.5,113.55,113.46,113.51,3139.0,107.4413,107.4886,107.4034,107.4508,3139.0
2024-09-04 12:55:00,113.5,113.53,113.4,113.44,4833.0,107.4413,107.4697,107.3466,107.3845,4833.0
2024-09-04 13:00:00,113.44,113.52,113.27,113.28,6117.0,107.3845,107.4602,107.2236,107.233,6117.0
2024-09-04 13:05:00,113.26,113.39,113.24,113.39,3868.0,107.2141,107.3372,107.1952,107.3372,3868.0
2024-09-04 13:10:00,113.38,113.42,113.36,113.36,6544.0,107.3277,107.3656,107.3088,107.3088,6544.0
2024-09-04 13:15:00,113.39,113.39,113.29,113.3,6102.0,107.3372,107.3372,107.2425,107.252,6102.0
2024-09-04 13:20:00,113.29,113.3,113.22,113.23,4942.0,107.2425,107.252,107.1763,107.1857,4942.0
2024-09-04 13:25:00,113.23,113.25,113.14,113.21,2113.0,107.1857,107.2046,107.1005,107.1668,2113.0
2024-09-04 13:30:00,113.23,113.24,113.05,113.06,5616.0,107.1857,107.1952,107.0153,107.0248,5616.0
2024-09-04 13:35:00,113.05,113.05,112.84,112.87,7238.0,107.0153,107.0153,106.8165,106.8449,7238.0
2024-09-04 13:40:00,112.86,112.94,112.85,112.93,5112.0,106.8355,106.9112,106.826,106.9017,5112.0
2024-09-04 13:45:00,112.93,113.01,112.82,112.82,3591.0,106.9017,106.9775,106.7976,106.7976,3591.0
2024-09-04 13:50:00,112.82,113.09,112.81,113.04,10578.0,106.7976,107.0532,106.7881,107.0059,10578.0
2024-09-04 13:55:00,113.08,113.24,113.02,113.24,9252.0,107.0437,107.1952,106.9869,107.1952,9252.0
2024-09-04 14:00:00,113.2,113.23,113.09,113.23,7395.0,107.1573,107.1857,107.0532,107.1857,7395.0
2024-09-04 14:05:00,113.23,113.42,113.23,113.36,15229.0,107.1857,107.3656,107.1857,107.3088,15229.0
2024-09-04 14:10:00,113.37,113.38,113.23,113.34,5945.0,107.3182,107.3277,107.1857,107.2898,5945.0
2024-09-04 14:15:00,113.35,113.35,113.27,113.31,9365.0,107.2993,107.2993,107.2236,107.2614,9365.0
2024-09-04 14:20:00,113.32,113.39,113.29,113.36,5528.0,107.2709,107.3372,107.2425,107.3088,5528.0
2024-09-04 14:25:00,113.36,113.38,113.29,113.32,5062.0,107.3088,107.3277,107.2425,107.2709,5062.0
2024-09-04 14:30:00,113.35,113.5,113.34,113.42,4778.0,107.2993,107.4413,107.2898,107.3656,4778.0
2024-09-04 14:35:00,113.42,113.46,113.31,113.37,6602.0,107.3656,107.4034,107.2614,107.3182,6602.0
2024-09-04 14:40:00,113.38,113.44,113.34,113.4,9381.0,107.3277,107.3845,107.2898,107.3466,9381.0
2024-09-04 14:45:00,113.4,113.55,113.4,113.54,6196.0,107.3466,107.4886,107.3466,107.4792,6196.0
2024-09-04 14:50:00,113.55,113.62,113.48,113.62,6383.0,107.4886,107.5549,107.4224,107.5549,6383.0
2024-09-04 14:55:00,113.59,113.6,113.44,113.44,5460.0,107.5265,107.536,107.3845,107.3845,5460.0
2024-09-04 15:00:00,113.41,113.44,113.21,113.24,5498.0,107.3561,107.3845,107.1668,107.1952,5498.0
2024-09-04 15:05:00,113.25,113.34,113.23,113.27,9311.0,107.2046,107.2898,107.1857,107.2236,9311.0
2024-09-04 15:10:00,113.27,113.41,113.25,113.41,5464.0,107.2236,107.3561,107.2046,107.3561,5464.0
2024-09-04 15:15:00,113.41,113.51,113.37,113.47,7106.0,107.3561,107.4508,107.3182,107.4129,7106.0
2024-09-04 15:20:00,113.49,113.64,113.49,113.63,5968.0,107.4318,107.5738,107.4318,107.5644,5968.0
2024-09-04 15:25:00,113.62,113.67,113.58,113.62,5181.0,107.5549,107.6022,107.517,107.5549,5181.0
2024-09-04 15:30:00,113.6,113.7,113.54,113.54,7686.0,107.536,107.6306,107.4792,107.4792,7686.0
2024-09-04 15:35:00,113.55,113.57,113.42,113.42,12644.0,107.4886,107.5076,107.3656,107.3656,12644.0
2024-09-04 15:40:00,113.41,113.57,113.39,113.54,10656.0,107.3561,107.5076,107.3372,107.4792,10656.0
2024-09-04 15:45:00,113.54,113.78,113.51,113.77,12281.0,107.4792,107.7064,107.4508,107.6969,12281.0
2024-09-04 15:50:00,113.78,113.9,113.69,113.81,29999.0,107.7064,107.82,107.6212,107.7348,29999.0
2024-09-04 15:55:00,113.82,113.9,113.72,113.81,75799.0,107.7442,107.82,107.6496,107.7348,75799.0
2024-09-05 09:30:00,114.77,114.78,113.65,113.8,26121.0,108.6435,108.653,107.5833,107.7253,26121.0
2024-09-05 09:35:00,113.93,113.93,113.66,113.87,10911.0,107.8484,107.8484,107.5928,107.7916,10911.0
2024-09-05 09:40:00,113.94,114.36,113.93,114.23,4445.0,107.8578,108.2554,107.8484,108.1323,4445.0
2024-09-05 09:45:00,114.07,114.17,113.88,114.11,17308.0,107.9809,108.0755,107.801,108.0187,17308.0
2024-09-05 09:50:00,114.2,114.55,114.2,114.37,8743.0,108.1039,108.4353,108.1039,108.2649,8743.0
2024-09-05 09:55:00,114.38,114.66,114.36,114.45,22840.0,108.2743,108.5394,108.2554,108.3406,22840.0
2024-09-05 10:00:00,114.62,114.7,114.27,114.38,13261.0,108.5015,108.5772,108.1702,108.2743,13261.0
2024-09-05 10:05:00,114.41,114.52,114.3,114.5,6085.0,108.3027,108.4069,108.1986,108.3879,6085.0
2024-09-05 10:10:00,114.49,114.53,114.28,114.4,24455.0,108.3785,108.4163,108.1797,108.2933,24455.0
2024-09-05 10:15:00,114.4,114.44,114.24,114.29,11870.0,108.2933,108.3311,108.1418,108.1891,11870.0
2024-09-05 10:20:00,114.27,114.38,114.21,114.22,5949.0,108.1702,108.2743,108.1134,108.1229,5949.0
2024-09-05 10:25:00,114.28,114.39,114.28,114.36,4950.0,108.1797,108.2838,108.1797,108.2554,4950.0
2024-09-05 10:30:00,114.36,114.55,114.36,114.51,5466.0,108.2554,108.4353,108.2554,108.3974,5466.0
2024-09-05 10:35:00,114.5,114.51,114.18,114.19,10244.0,108.3879,108.3974,108.085,108.0945,10244.0
2024-09-05 10:40:00,114.17,114.29,114.1,114.26,9869.0,108.0755,108.1891,108.0093,108.1607,9869.0
2024-09-05 10:45:00,114.25,114.26,114.08,114.08,3852.0,108.1513,108.1607,107.9903,107.9903,3852.0
2024-09-05 10:50:00,114.04,114.18,113.91,114.07,12385.0,107.9525,108.085,107.8294,107.9809,12385.0
2024-09-05 10:55:00,114.07,114.15,114.02,114.15,3991.0,107.9809,108.0566,107.9335,108.0566,3991.0
2024-09-05 11:00:00,114.07,114.29,114.06,114.29,15010.0,107.9809,108.1891,107.9714,108.1891,15010.0
2024-09-05 11:05:00,114.25,114.25,114.14,114.2,2553.0,108.1513,108.1513,108.0471,108.1039,2553.0
2024-09-05 11:10:00,114.12,114.16,114.01,114.02,15179.0,108.0282,108.0661,107.9241,107.9335,15179.0
2024-09-05 11:15:00,114.04,114.17,113.99,114.15,5402.0,107.9525,108.0755,107.9051,108.0566,5402.0
2024-09-05 11:20:00,114.18,114.18,114.08,114.08,4568.0,108.085,108.085,107.9903,107.9903,4568.0
2024-09-05 11:25:00,114.09,114.23,114.08,114.18,8453.0,107.9998,108.1323,107.9903,108.085,8453.0
2024-09-05 11:30:00,114.22,114.28,114.18,114.23,6524.0,108.1229,108.1797,108.085,108.1323,6524.0
2024-09-05 11:35:00,114.25,114.3,114.12,114.12,5223.0,108.1513,108.1986,108.0282,108.0282,5223.0
2024-09-05 11:40:00,114.13,114.14,114.01,114.09,4880.0,108.0377,108.0471,107.9241,107.9998,4880.0
2024-09-05 11:45:00,114.09,114.1,114.0,114.05,8413.0,107.9998,108.0093,107.9146,107.9619,8413.0
2024-09-05 11:50:00,114.08,114.28,114.07,114.09,35114.0,107.9903,108.1797,107.9809,107.9998,35114.0
2024-09-05 11:55:00,114.08,114.08,113.85,113.95,10728.0,107.9903,107.9903,107.7726,107.8673,10728.0
2024-09-05 12:00:00,113.95,114.08,113.92,114.02,19223.0,107.8673,107.9903,107.8389,107.9335,19223.0
2024-09-05 12:05:00,114.01,114.04,113.71,113.72,8364.0,107.9241,107.9525,107.6401,107.6496,8364.0
2024-09-05 12:10:00,113.72,113.83,113.58,113.83,3629.0,107.6496,107.7537,107.517,107.7537,3629.0
2024-09-05 12:15:00,113.83,113.83,113.69,113.76,2774.0,107.7537,107.7537,107.6212,107.6874,2774.0
2024-09-05 12:20:00,113.75,113.76,113.69,113.73,3986.0,107.678,107.6874,107.6212,107.659,3986.0
2024-09-05 12:25:00,113.71,113.8,113.68,113.8,6129.0,107.6401,107.7253,107.6117,107.7253,6129.0
2024-09-05 12:30:00,113.82,113.9,113.75,113.88,8484.0,107.7442,107.82,107.678,107.801,8484.0
2024-09-05 12:35:00,113.88,113.91,113.86,113.89,3724.0,107.801,107.8294,107.7821,107.8105,3724.0
2024-09-05 12:40:00,113.89,113.91,113.84,113.9,2441.0,107.8105,107.8294,107.7632,107.82,2441.0
2024-09-05 12:45:00,113.92,113.94,113.9,113.94,5220.0,107.8389,107.8578,107.82,107.8578,5220.0
2024-09-05 12:50:00,113.92,114.08,113.92,113.98,6316.0,107.8389,107.9903,107.8389,107.8957,6316.0
2024-09-05 12:55:00,113.98,114.01,113.93,113.93,4646.0,107.8957,107.9241,107.8484,107.8484,4646.0
2024-09-05 13:00:00,113.93,113.94,113.79,113.8,5393.0,107.8484,107.8578,107.7158,107.7253,5393.0
2024-09-05 13:05:00,113.77,113.8,113.75,113.8,3182.0,107.6969,107.7253,107.678,107.7253,3182.0
2024-09-05 13:10:00,113.83,113.83,113.65,113.67,11151.0,107.7537,107.7537,107.5833,107.6022,11151.0
2024-09-05 13:15:00,113.69,113.75,113.6,113.73,6330.0,107.6212,107.678,107.536,107.659,6330.0
2024-09-05 13:20:00,113.73,113.75,113.67,113.72,4100.0,107.659,107.678,107.6022,107.6496,4100.0
2024-09-05 13:25:00,113.73,113.75,113.69,113.69,2363.0,107.659,107.678,107.6212,107.6212,2363.0
2024-09-05 13:30:00,113.68,113.68,113.61,113.66,5717.0,107.6117,107.6117,107.5454,107.5928,5717.0
2024-09-05 13:35:00,113.68,113.7,113.54,113.54,5139.0,107.6117,107.6306,107.4792,107.4792,5139.0
2024-09-05 13:40:00,113.54,113.75,113.53,113.7,7422.0,107.4792,107.678,107.4697,107.6306,7422.0
2024-09-05 13:45:00,113.71,113.88,113.7,113.84,5790.0,107.6401,107.801,107.6306,107.7632,5790.0
2024-09-05 13:50:00,113.82,113.82,113.53,113.53,4811.0,107.7442,107.7442,107.4697,107.4697,4811.0
2024-09-05 13:55:00,113.57,113.78,113.54,113.76,16590.0,107.5076,107.7064,107.4792,107.6874,16590.0
2024-09-05 14:00:00,113.76,113.8,113.71,113.78,10818.0,107.6874,107.7253,107.6401,107.7064,10818.0
2024-09-05 14:05:00,113.78,113.95,113.76,113.87,7537.0,107.7064,107.8673,107.6874,107.7916,7537.0
2024-09-05 14:10:00,113.89,113.89,113.75,113.79,6230.0,107.8105,107.8105,107.678,107.7158,6230.0
2024-09-05 14:15:00,113.8,113.83,113.74,113.8,9578.0,107.7253,107.7537,107.6685,107.7253,9578.0
2024-09-05 14:20:00,113.8,113.8,113.74,113.74,4342.0,107.7253,107.7253,107.6685,107.6685,4342.0
2024-09-05 14:25:00,113.75,113.76,113.71,113.72,5999.0,107.678,107.6874,107.6401,107.6496,5999.0
2024-09-05 14:30:00,113.71,113.84,113.69,113.82,6236.0,107.6401,107.7632,107.6212,107.7442,6236.0
2024-09-05 14:35:00,113.84,113.88,113.8,113.81,6453.0,107.7632,107.801,107.7253,107.7348,6453.0
2024-09-05 14:40:00,113.83,113.88,113.82,113.86,6499.0,107.7537,107.801,107.7442,107.7821,6499.0
2024-09-05 14:45:00,113.86,113.95,113.85,113.86,5973.0,107.7821,107.8673,107.7726,107.7821,5973.0
2024-09-05 14:50:00,113.87,113.87,113.83,113.86,4146.0,107.7916,107.7916,107.7537,107.7821,4146.0
2024-09-05 14:55:00,113.86,113.87,113.72,113.72,5743.0,107.7821,107.7916,107.6496,107.6496,5743.0
2024-09-05 15:00:00,113.71,113.71,113.61,113.61,4725.0,107.6401,107.6401,107.5454,107.5454,4725.0
2024-09-05 15:05:00,113.62,113.63,113.48,113.59,11277.0,107.5549,107.5644,107.4224,107.5265,11277.0
2024-09-05 15:10:00,113.59,113.59,113.51,113.54,5459.0,107.5265,107.5265,107.4508,107.4792,5459.0
2024-09-05 15:15:00,113.54,113.54,113.32,113.35,8457.0,107.4792,107.4792,107.2709,107.2993,8457.0
2024-09-05 15:20:00,113.37,113.4,113.13,113.35,20843.0,107.3182,107.3466,107.0911,107.2993,20843.0
2024-09-05 15:25:00,113.37,113.45,113.36,113.45,4906.0,107.3182,107.394,107.3088,107.394,4906.0
2024-09-05 15:30:00,113.44,113.63,113.39,113.59,9178.0,107.3845,107.5644,107.3372,107.5265,9178.0
2024-09-05 15:35:00,113.59,113.61,113.52,113.55,10506.0,107.5265,107.5454,107.4602,107.4886,10506.0
2024-09-05 15:40:00,113.52,113.54,113.46,113.52,13823.0,107.4602,107.4792,107.4034,107.4602,13823.0
2024-09-05 15:45:00,113.52,113.68,113.5,113.64,17659.0,107.4602,107.6117,107.4413,107.5738,17659.0
2024-09-05 15:50:00,113.61,113.71,113.51,113.66,33765.0,107.5454,107.6401,107.4508,107.5928,33765.0
2024-09-05 15:55:00,113.66,113.9,113.64,113.88,186767.0,107.5928,107.82,107.5738,107.801,186767.0
2024-09-06 09:30:00,113.93,114.54,113.74,113.87,59831.0,107.8484,108.4258,107.6685,107.7916,59831.0
2024-09-06 09:35:00,113.84,114.35,113.84,113.98,47338.0,107.7632,108.2459,107.7632,107.8957,47338.0
2024-09-06 09:40:00,114.29,114.33,114.12,114.22,35326.0,108.1891,108.227,108.0282,108.1229,35326.0
2024-09-06 09:45:00,114.22,114.45,114.21,114.36,12597.0,108.1229,108.3406,108.1134,108.2554,12597.0
2024-09-06 09:50:00,114.36,114.6,114.31,114.6,15845.0,108.2554,108.4826,108.2081,108.4826,15845.0
2024-09-06 09:55:00,114.62,114.68,114.45,114.66,12248.0,108.5015,108.5583,108.3406,108.5394,12248.0
2024-09-06 10:00:00,114.72,115.0,114.72,114.84,19952.0,108.5962,108.8612,108.5962,108.7098,19952.0
2024-09-06 10:05:00,114.87,114.87,114.59,114.67,21218.0,108.7382,108.7382,108.4731,108.5488,21218.0
2024-09-06 10:10:00,114.66,114.85,114.65,114.76,13466.0,108.5394,108.7192,108.5299,108.634,13466.0
2024-09-06 10:15:00,114.81,114.81,114.47,114.52,9408.0,108.6814,108.6814,108.3595,108.4069,9408.0
2024-09-06 10:20:00,114.56,114.77,114.54,114.64,12543.0,108.4447,108.6435,108.4258,108.5204,12543.0
2024-09-06 10:25:00,114.65,114.65,114.31,114.52,8777.0,108.5299,108.5299,108.2081,108.4069,8777.0
2024-09-06 10:30:00,114.56,114.65,114.42,114.54,13548.0,108.4447,108.5299,108.3122,108.4258,13548.0
2024-09-06 10:35:00,114.55,114.62,114.4,114.62,11658.0,108.4353,108.5015,108.2933,108.5015,11658.0
2024-09-06 10:40:00,114.62,114.83,114.61,114.69,12063.0,108.5015,108.7003,108.4921,108.5678,12063.0
2024-09-06 10:45:00,114.71,114.96,114.66,114.91,17052.0,108.5867,108.8234,108.5394,108.776,17052.0
2024-09-06 10:50:00,114.88,114.93,114.71,114.84,13798.0,108.7476,108.795,108.5867,108.7098,13798.0
2024-09-06 10:55:00,114.84,114.96,114.82,114.82,16710.0,108.7098,108.8234,108.6908,108.6908,16710.0
2024-09-06 11:00:00,114.86,115.57,114.79,115.47,32412.0,108.7287,109.4008,108.6624,109.3061,32412.0
2024-09-06 11:05:00,115.47,115.57,115.3,115.41,11863.0,109.3061,109.4008,109.1452,109.2493,11863.0
2024-09-06 11:10:00,115.42,115.57,115.34,115.36,16356.0,109.2588,109.4008,109.1831,109.202,16356.0
2024-09-06 11:15:00,115.36,115.42,115.28,115.42,8222.0,109.202,109.2588,109.1263,109.2588,8222.0
2024-09-06 11:20:00,115.44,115.55,115.35,115.51,13861.0,109.2777,109.3819,109.1925,109.344,13861.0
2024-09-06 11:25:00,115.55,115.66,115.44,115.52,11614.0,109.3819,109.486,109.2777,109.3535,11614.0
2024-09-06 11:30:00,115.52,115.66,115.4,115.59,20544.0,109.3535,109.486,109.2399,109.4197,20544.0
2024-09-06 11:35:00,115.59,115.65,115.47,115.6,15003.0,109.4197,109.4765,109.3061,109.4292,15003.0
2024-09-06 11:40:00,115.61,115.64,115.47,115.61,19121.0,109.4387,109.4671,109.3061,109.4387,19121.0
2024-09-06 11:45:00,115.62,115.65,115.53,115.64,17500.0,109.4481,109.4765,109.3629,109.4671,17500.0
2024-09-06 11:50:00,115.63,115.65,115.58,115.65,15621.0,109.4576,109.4765,109.4103,109.4765,15621.0
2024-09-06 11:55:00,115.66,115.87,115.66,115.83,21016.0,109.486,109.6848,109.486,109.6469,21016.0
2024-09-06 12:00:00,115.82,115.85,115.77,115.83,17492.0,109.6375,109.6659,109.5901,109.6469,17492.0
2024-09-06 12:05:00,115.83,115.92,115.82,115.87,12692.0,109.6469,109.7321,109.6375,109.6848,12692.0
2024-09-06 12:10:00,115.91,116.06,115.85,116.05,30602.0,109.7227,109.8646,109.6659,109.8552,30602.0
2024-09-06 12:15:00,116.05,116.05,115.75,115.85,19125.0,109.8552,109.8552,109.5712,109.6659,19125.0
2024-09-06 12:20:00,115.84,115.89,115.73,115.78,15294.0,109.6564,109.7037,109.5523,109.5996,15294.0
2024-09-06 12:25:00,115.77,115.86,115.67,115.72,11331.0,109.5901,109.6753,109.4955,109.5428,11331.0
2024-09-06 12:30:00,115.73,115.82,115.71,115.8,9132.0,109.5523,109.6375,109.5333,109.6185,9132.0
2024-09-06 12:35:00,115.81,115.93,115.8,115.87,8878.0,109.628,109.7416,109.6185,109.6848,8878.0
2024-09-06 12:40:00,115.9,115.9,115.78,115.8,10754.0,109.7132,109.7132,109.5996,109.6185,10754.0
2024-09-06 12:45:00,115.84,115.86,115.73,115.75,22865.0,109.6564,109.6753,109.5523,109.5712,22865.0
2024-09-06 12:50:00,115.76,115.85,115.65,115.84,28866.0,109.5807,109.6659,109.4765,109.6564,28866.0
2024-09-06 12:55:00,115.83,115.98,115.64,115.64,33789.0,109.6469,109.7889,109.4671,109.4671,33789.0
2024-09-06 13:00:00,115.65,115.71,115.58,115.59,9489.0,109.4765,109.5333,109.4103,109.4197,9489.0
2024-09-06 13:05:00,115.56,115.56,115.18,115.3,14783.0,109.3913,109.3913,109.0316,109.1452,14783.0
2024-09-06 13:10:00,115.28,115.5,115.26,115.3,21160.0,109.1263,109.3345,109.1074,109.1452,21160.0
2024-09-06 13:15:00,115.32,115.32,115.1,115.14,9073.0,109.1642,109.1642,108.9559,108.9938,9073.0
2024-09-06 13:20:00,115.11,115.39,115.05,115.32,11600.0,108.9654,109.2304,108.9086,109.1642,11600.0
2024-09-06 13:25:00,115.32,115.35,115.23,115.25,17659.0,109.1642,109.1925,109.079,109.0979,17659.0
2024-09-06 13:30:00,115.2,115.3,115.17,115.28,4982.0,109.0506,109.1452,109.0222,109.1263,4982.0
2024-09-06 13:35:00,115.3,115.46,115.3,115.45,6031.0,109.1452,109.2967,109.1452,109.2872,6031.0
2024-09-06 13:40:00,115.45,115.55,115.44,115.49,5888.0,109.2872,109.3819,109.2777,109.3251,5888.0
2024-09-06 13:45:00,115.51,115.68,115.51,115.61,16448.0,109.344,109.5049,109.344,109.4387,16448.0
2024-09-06 13:50:00,115.62,115.73,115.59,115.59,32785.0,109.4481,109.5523,109.4197,109.4197,32785.0
2024-09-06 13:55:00,115.61,115.74,115.6,115.69,14441.0,109.4387,109.5617,109.4292,109.5144,14441.0
2024-09-06 14:00:00,115.68,115.69,115.52,115.53,17200.0,109.5049,109.5144,109.3535,109.3629,17200.0
2024-09-06 14:05:00,115.54,115.68,115.54,115.68,7220.0,109.3724,109.5049,109.3724,109.5049,7220.0
2024-09-06 14:10:00,115.67,115.68,115.6,115.65,7753.0,109.4955,109.5049,109.4292,109.4765,7753.0
2024-09-06 14:15:00,115.67,115.77,115.66,115.77,6698.0,109.4955,109.5901,109.486,109.5901,6698.0
2024-09-06 14:20:00,115.77,115.82,115.67,115.68,13023.0,109.5901,109.6375,109.4955,109.5049,13023.0
2024-09-06 14:25:00,115.71,115.72,115.57,115.64,10822.0,109.5333,109.5428,109.4008,109.4671,10822.0
2024-09-06 14:30:00,115.65,115.69,115.6,115.62,11160.0,109.4765,109.5144,109.4292,109.4481,11160.0
2024-09-06 14:35:00,115.64,115.64,115.51,115.6,10377.0,109.4671,109.4671,109.344,109.4292,10377.0
2024-09-06 14:40:00,115.61,115.81,115.61,115.75,8767.0,109.4387,109.628,109.4387,109.5712,8767.0
2024-09-06 14:45:00,115.73,115.75,115.67,115.75,5563.0,109.5523,109.5712,109.4955,109.5712,5563.0
2024-09-06 14:50:00,115.73,115.74,115.69,115.73,12197.0,109.5523,109.5617,109.5144,109.5523,12197.0
2024-09-06 14:55:00,115.72,115.76,115.7,115.73,10786.0,109.5428,109.5807,109.5239,109.5523,10786.0
2024-09-06 15:00:00,115.72,115.83,115.69,115.8,9640.0,109.5428,109.6469,109.5144,109.6185,9640.0
2024-09-06 15:05:00,115.82,115.98,115.8,115.96,11528.0,109.6375,109.7889,109.6185,109.77,11528.0
2024-09-06 15:10:00,115.94,116.15,115.94,116.12,27382.0,109.7511,109.9498,109.7511,109.9214,27382.0
2024-09-06 15:15:00,116.11,116.15,116.03,116.13,28319.0,109.912,109.9498,109.8363,109.9309,28319.0
2024-09-06 15:20:00,116.14,116.44,116.14,116.44,79270.0,109.9404,110.2244,109.9404,110.2244,79270.0
2024-09-06 15:25:00,116.39,116.45,116.25,116.35,42940.0,110.177,110.2338,110.0445,110.1392,42940.0
2024-09-06 15:30:00,116.34,116.35,115.68,115.69,23020.0,110.1297,110.1392,109.5049,109.5144,23020.0
2024-09-06 15:35:00,115.68,115.78,115.57,115.74,19735.0,109.5049,109.5996,109.4008,109.5617,19735.0
2024-09-06 15:40:00,115.72,115.95,115.66,115.93,20922.0,109.5428,109.7605,109.486,109.7416,20922.0
2024-09-06 15:45:00,115.91,116.07,115.89,115.96,44284.0,109.7227,109.8741,109.7037,109.77,44284.0
2024-09-06 15:50:00,115.99,116.0,115.81,115.9,57173.0,109.7984,109.8079,109.628,109.7132,57173.0
2024-09-06 15:55:00,115.91,116.22,115.88,116.11,248807.0,109.7227,110.0161,109.6943,109.912,248807.0
2024-09-09 09:30:00,115.88,116.2,115.83,116.13,32382.0,109.6943,109.9972,109.6469,109.9309,32382.0
2024-09-09 09:35:00,116.2,116.21,115.73,115.85,13648.0,109.9972,110.0066,109.5523,109.6659,13648.0
2024-09-09 09:40:00,115.88,116.01,115.81,115.82,64915.0,109.6943,109.8173,109.628,109.6375,64915.0
2024-09-09 09:45:00,115.85,115.99,115.51,115.99,13336.0,109.6659,109.7984,109.344,109.7984,13336.0
2024-09-09 09:50:00,115.9,116.05,115.86,116.04,33351.0,109.7132,109.8552,109.6753,109.8457,33351.0
2024-09-09 09:55:00,116.04,116.18,115.99,116.01,15297.0,109.8457,109.9782,109.7984,109.8173,15297.0
2024-09-09 10:00:00,116.01,116.16,116.0,116.01,15281.0,109.8173,109.9593,109.8079,109.8173,15281.0
2024-09-09 10:05:00,116.06,116.24,116.02,116.24,26125.0,109.8646,110.035,109.8268,110.035,26125.0
2024-09-09 10:10:00,116.21,116.39,116.13,116.38,12980.0,110.0066,110.177,109.9309,110.1676,12980.0
2024-09-09 10:15:00,116.38,116.62,116.3,116.46,84897.0,110.1676,110.3948,110.0918,110.2433,84897.0
2024-09-09 10:20:00,116.49,116.64,116.41,116.41,13648.0,110.2717,110.4137,110.196,110.196,13648.0
2024-09-09 10:25:00,116.46,116.48,116.2,116.27,31523.0,110.2433,110.2622,109.9972,110.0634,31523.0
2024-09-09 10:30:00,116.26,116.5,116.25,116.43,23580.0,110.054,110.2812,110.0445,110.2149,23580.0
2024-09-09 10:35:00,116.43,116.87,116.41,116.75,39380.0,110.2149,110.6314,110.196,110.5178,39380.0
2024-09-09 10:40:00,116.75,116.84,116.58,116.58,17285.0,110.5178,110.603,110.3569,110.3569,17285.0
2024-09-09 10:45:00,116.59,116.92,116.59,116.92,16583.0,110.3664,110.6787,110.3664,110.6787,16583.0
2024-09-09 10:50:00,116.9,116.91,116.74,116.79,12627.0,110.6598,110.6693,110.5084,110.5557,12627.0
2024-09-09 10:55:00,116.76,117.01,116.68,116.9,20997.0,110.5273,110.7639,110.4516,110.6598,20997.0
2024-09-09 11:00:00,116.9,116.93,116.75,116.79,8825.0,110.6598,110.6882,110.5178,110.5557,8825.0
2024-09-09 11:05:00,116.81,116.93,116.78,116.8,30238.0,110.5746,110.6882,110.5462,110.5651,30238.0
2024-09-09 11:10:00,116.83,116.86,116.6,116.6,14751.0,110.5935,110.6219,110.3758,110.3758,14751.0
2024-09-09 11:15:00,116.61,116.68,116.48,116.59,18108.0,110.3853,110.4516,110.2622,110.3664,18108.0
2024-09-09 11:20:00,116.59,116.66,116.57,116.59,12724.0,110.3664,110.4326,110.3474,110.3664,12724.0
2024-09-09 11:25:00,116.6,116.6,116.48,116.48,15889.0,110.3758,110.3758,110.2622,110.2622,15889.0
2024-09-09 11:30:00,116.54,116.56,116.42,116.55,37656.0,110.319,110.338,110.2054,110.3285,37656.0
2024-09-09 11:35:00,116.55,116.86,116.54,116.86,101886.0,110.3285,110.6219,110.319,110.6219,101886.0
2024-09-09 11:40:00,116.86,116.99,116.57,116.61,36873.0,110.6219,110.745,110.3474,110.3853,36873.0
2024-09-09 11:45:00,116.6,116.96,116.58,116.91,40240.0,110.3758,110.7166,110.3569,110.6693,40240.0
2024-09-09 11:50:00,116.9,116.92,116.66,116.84,24497.0,110.6598,110.6787,110.4326,110.603,24497.0
2024-09-09 11:55:00,116.8,116.8,116.56,116.58,8434.0,110.5651,110.5651,110.338,110.3569,8434.0
2024-09-09 12:00:00,116.58,116.81,116.58,116.79,13492.0,110.3569,110.5746,110.3569,110.5557,13492.0
2024-09-09 12:05:00,116.76,116.95,116.74,116.95,9491.0,110.5273,110.7071,110.5084,110.7071,9491.0
2024-09-09 12:10:00,116.97,117.13,116.92,117.13,9640.0,110.7261,110.8775,110.6787,110.8775,9640.0
2024-09-09 12:15:00,117.11,117.24,117.1,117.2,6355.0,110.8586,110.9817,110.8491,110.9438,6355.0
2024-09-09 12:20:00,117.2,117.26,117.14,117.24,19117.0,110.9438,111.0006,110.887,110.9817,19117.0
2024-09-09 12:25:00,117.24,117.33,117.21,117.29,11273.0,110.9817,111.0669,110.9533,111.029,11273.0
2024-09-09 12:30:00,117.32,117.45,117.32,117.33,15313.0,111.0574,111.1805,111.0574,111.0669,15313.0
2024-09-09 12:35:00,117.33,117.59,117.32,117.59,14721.0,111.0669,111.313,111.0574,111.313,14721.0
2024-09-09 12:40:00,117.59,117.7,117.52,117.53,14107.0,111.313,111.4171,111.2467,111.2562,14107.0
2024-09-09 12:45:00,117.54,117.62,117.5,117.58,14870.0,111.2656,111.3414,111.2278,111.3035,14870.0
2024-09-09 12:50:00,117.58,117.6,117.49,117.57,18644.0,111.3035,111.3224,111.2183,111.294,18644.0
2024-09-09 12:55:00,117.58,117.72,117.55,117.63,9488.0,111.3035,111.436,111.2751,111.3508,9488.0
2024-09-09 13:00:00,117.63,117.7,117.58,117.65,8986.0,111.3508,111.4171,111.3035,111.3698,8986.0
2024-09-09 13:05:00,117.63,117.72,117.61,117.71,7870.0,111.3508,111.436,111.3319,111.4266,7870.0
2024-09-09 13:10:00,117.68,117.71,117.63,117.67,16404.0,111.3982,111.4266,111.3508,111.3887,16404.0
2024-09-09 13:15:00,117.65,117.71,117.61,117.66,16257.0,111.3698,111.4266,111.3319,111.3792,16257.0
2024-09-09 13:20:00,117.68,117.68,117.55,117.56,11493.0,111.3982,111.3982,111.2751,111.2846,11493.0
2024-09-09 13:25:00,117.56,117.66,117.55,117.63,18133.0,111.2846,111.3792,111.2751,111.3508,18133.0
2024-09-09 13:30:00,117.61,117.74,117.6,117.74,13609.0,111.3319,111.455,111.3224,111.455,13609.0
2024-09-09 13:35:00,117.74,117.81,117.69,117.69,11994.0,111.455,111.5212,111.4076,111.4076,11994.0
2024-09-09 13:40:00,117.71,117.73,117.57,117.57,11066.0,111.4266,111.4455,111.294,111.294,11066.0
2024-09-09 13:45:00,117.56,117.62,117.56,117.61,7887.0,111.2846,111.3414,111.2846,111.3319,7887.0
2024-09-09 13:50:00,117.59,117.6,117.38,117.42,8784.0,111.313,111.3224,111.1142,111.1521,8784.0
2024-09-09 13:55:00,117.42,117.54,117.39,117.5,12825.0,111.1521,111.2656,111.1237,111.2278,12825.0
2024-09-09 14:00:00,117.49,117.58,117.45,117.55,20170.0,111.2183,111.3035,111.1805,111.2751,20170.0
2024-09-09 14:05:00,117.55,117.56,117.26,117.33,17273.0,111.2751,111.2846,111.0006,111.0669,17273.0
2024-09-09 14:10:00,117.34,117.37,117.24,117.37,7536.0,111.0763,111.1047,110.9817,111.1047,7536.0
2024-09-09 14:15:00,117.37,117.47,117.32,117.46,16370.0,111.1047,111.1994,111.0574,111.1899,16370.0
2024-09-09 14:20:00,117.47,117.59,117.46,117.5,12115.0,111.1994,111.313,111.1899,111.2278,12115.0
2024-09-09 14:25:00,117.51,117.51,117.35,117.44,19501.0,111.2372,111.2372,111.0858,111.171,19501.0
2024-09-09 14:30:00,117.43,117.48,117.38,117.44,10316.0,111.1615,111.2088,111.1142,111.171,10316.0
2024-09-09 14:35:00,117.44,117.45,117.29,117.33,11023.0,111.171,111.1805,111.029,111.0669,11023.0
2024-09-09 14:40:00,117.34,117.49,117.32,117.45,15862.0,111.0763,111.2183,111.0574,111.1805,15862.0
2024-09-09 14:45:00,117.47,117.47,117.34,117.45,19244.0,111.1994,111.1994,111.0763,111.1805,19244.0
2024-09-09 14:50:00,117.45,117.51,117.41,117.44,12182.0,111.1805,111.2372,111.1426,111.171,12182.0
2024-09-09 14:55:00,117.43,117.53,117.32,117.36,14325.0,111.1615,111.2562,111.0574,111.0953,14325.0
2024-09-09 15:00:00,117.36,117.4,117.26,117.34,17473.0,111.0953,111.1331,111.0006,111.0763,17473.0
2024-09-09 15:05:00,117.34,117.57,117.34,117.51,63669.0,111.0763,111.294,111.0763,111.2372,63669.0
2024-09-09 15:10:00,117.51,117.59,117.43,117.59,12777.0,111.2372,111.313,111.1615,111.313,12777.0
2024-09-09 15:15:00,117.59,117.67,117.58,117.61,16508.0,111.313,111.3887,111.3035,111.3319,16508.0
2024-09-09 15:20:00,117.58,117.67,117.53,117.67,18210.0,111.3035,111.3887,111.2562,111.3887,18210.0
2024-09-09 15:25:00,117.65,117.65,117.53,117.56,18037.0,111.3698,111.3698,111.2562,111.2846,18037.0
2024-09-09 15:30:00,117.53,117.53,117.22,117.29,24821.0,111.2562,111.2562,110.9627,111.029,24821.0
2024-09-09 15:35:00,117.29,117.61,117.24,117.57,18399.0,111.029,111.3319,110.9817,111.294,18399.0
2024-09-09 15:40:00,117.57,117.62,117.48,117.5,17974.0,111.294,111.3414,111.2088,111.2278,17974.0
2024-09-09 15:45:00,117.48,117.57,117.4,117.41,21640.0,111.2088,111.294,111.1331,111.1426,21640.0
2024-09-09 15:50:00,117.41,117.63,117.23,117.63,49366.0,111.1426,111.3508,110.9722,111.3508,49366.0
2024-09-09 15:55:00,117.6,117.74,117.45,117.54,203409.0,111.3224,111.455,111.1805,111.2656,203409.0
2024-09-10 09:30:00,118.01,118.11,117.66,117.93,35857.0,111.7106,111.8052,111.3792,111.6348,35857.0
2024-09-10 09:35:00,117.95,118.58,117.86,118.58,55175.0,111.6538,112.2501,111.5686,112.2501,55175.0
2024-09-10 09:40:00,118.54,118.83,118.5,118.62,33688.0,112.2123,112.4868,112.1744,112.288,33688.0
2024-09-10 09:45:00,118.61,118.74,118.55,118.59,13151.0,112.2785,112.4016,112.2217,112.2596,13151.0
2024-09-10 09:50:00,118.58,118.58,118.2,118.2,6699.0,112.2501,112.2501,111.8904,111.8904,6699.0
2024-09-10 09:55:00,118.15,118.34,118.11,118.25,10749.0,111.8431,112.0229,111.8052,111.9377,10749.0
2024-09-10 10:00:00,118.21,118.22,118.06,118.14,4008.0,111.8999,111.9093,111.7579,111.8336,4008.0
2024-09-10 10:05:00,118.19,118.2,117.99,118.2,10735.0,111.8809,111.8904,111.6916,111.8904,10735.0
2024-09-10 10:10:00,118.16,118.29,118.03,118.28,6533.0,111.8526,111.9756,111.7295,111.9661,6533.0
2024-09-10 10:15:00,118.28,118.36,118.19,118.24,8723.0,111.9661,112.0419,111.8809,111.9283,8723.0
2024-09-10 10:20:00,118.21,118.31,118.03,118.03,6618.0,111.8999,111.9945,111.7295,111.7295,6618.0
2024-09-10 10:25:00,118.0,118.05,117.9,117.98,4166.0,111.7011,111.7484,111.6064,111.6822,4166.0
2024-09-10 10:30:00,117.95,118.15,117.95,118.14,26075.0,111.6538,111.8431,111.6538,111.8336,26075.0
2024-09-10 10:35:00,118.12,118.62,118.12,118.57,12314.0,111.8147,112.288,111.8147,112.2407,12314.0
2024-09-10 10:40:00,118.57,118.61,118.43,118.48,20753.0,112.2407,112.2785,112.1081,112.1555,20753.0
2024-09-10 10:45:00,118.49,118.53,118.34,118.35,12185.0,112.1649,112.2028,112.0229,112.0324,12185.0
2024-09-10 10:50:00,118.38,118.54,118.37,118.48,4414.0,112.0608,112.2123,112.0513,112.1555,4414.0
2024-09-10 10:55:00,118.46,118.76,118.45,118.73,12614.0,112.1365,112.4205,112.1271,112.3921,12614.0
2024-09-10 11:00:00,118.7,118.7,118.56,118.65,4072.0,112.3637,112.3637,112.2312,112.3164,4072.0
2024-09-10 11:05:00,118.56,118.74,118.55,118.7,4501.0,112.2312,112.4016,112.2217,112.3637,4501.0
2024-09-10 11:10:00,118.68,118.82,118.65,118.81,4898.0,112.3448,112.4773,112.3164,112.4679,4898.0
2024-09-10 11:15:00,118.83,118.93,118.78,118.87,4410.0,112.4868,112.5814,112.4395,112.5246,4410.0
2024-09-10 11:20:00,118.88,118.93,118.86,118.92,7898.0,112.5341,112.5814,112.5152,112.572,7898.0
2024-09-10 11:25:00,118.89,118.9,118.5,118.6,109773.0,112.5436,112.553,112.1744,112.2691,109773.0
2024-09-10 11:30:00,118.56,118.6,118.45,118.6,11716.0,112.2312,112.2691,112.1271,112.2691,11716.0
2024-09-10 11:35:00,118.6,118.69,118.5,118.52,31244.0,112.2691,112.3543,112.1744,112.1933,31244.0
2024-09-10 11:40:00,118.56,118.72,118.52,118.66,64752.0,112.2312,112.3827,112.1933,112.3259,64752.0
2024-09-10 11:45:00,118.66,118.81,118.61,118.77,13066.0,112.3259,112.4679,112.2785,112.43,13066.0
2024-09-10 11:50:00,118.75,118.81,118.63,118.81,11107.0,112.4111,112.4679,112.2975,112.4679,11107.0
2024-09-10 11:55:00,118.8,119.08,118.77,118.99,31689.0,112.4584,112.7234,112.43,112.6382,31689.0
2024-09-10 12:00:00,118.98,119.01,118.89,118.98,6330.0,112.6288,112.6572,112.5436,112.6288,6330.0
2024-09-10 12:05:00,118.98,119.19,118.98,119.02,11686.0,112.6288,112.8276,112.6288,112.6666,11686.0
2024-09-10 12:10:00,119.09,119.11,118.99,119.0,24999.0,112.7329,112.7518,112.6382,112.6477,24999.0
2024-09-10 12:15:00,119.0,119.0,118.71,118.85,7214.0,112.6477,112.6477,112.3732,112.5057,7214.0
2024-09-10 12:20:00,118.85,118.99,118.78,118.94,20155.0,112.5057,112.6382,112.4395,112.5909,20155.0
2024-09-10 12:25:00,118.93,118.94,118.67,118.71,7903.0,112.5814,112.5909,112.3353,112.3732,7903.0
2024-09-10 12:30:00,118.76,118.89,118.7,118.89,3827.0,112.4205,112.5436,112.3637,112.5436,3827.0
2024-09-10 12:35:00,118.91,118.92,118.68,118.68,4402.0,112.5625,112.572,112.3448,112.3448,4402.0
2024-09-10 12:40:00,118.73,118.76,118.61,118.64,2838.0,112.3921,112.4205,112.2785,112.3069,2838.0
2024-09-10 12:45:00,118.67,118.8,118.59,118.8,3816.0,112.3353,112.4584,112.2596,112.4584,3816.0
2024-09-10 12:50:00,118.76,118.9,118.7,118.83,3189.0,112.4205,112.553,112.3637,112.4868,3189.0
2024-09-10 12:55:00,118.87,118.88,118.8,118.85,9044.0,112.5246,112.5341,112.4584,112.5057,9044.0
2024-09-10 13:00:00,118.85,118.97,118.85,118.93,6019.0,112.5057,112.6193,112.5057,112.5814,6019.0
2024-09-10 13:05:00,118.95,119.16,118.9,119.12,20437.0,112.6004,112.7992,112.553,112.7613,20437.0
2024-09-10 13:10:00,119.14,119.18,118.94,119.01,71062.0,112.7802,112.8181,112.5909,112.6572,71062.0
2024-09-10 13:15:00,119.01,119.07,118.98,119.0,10426.0,112.6572,112.714,112.6288,112.6477,10426.0
2024-09-10 13:20:00,119.03,119.08,118.98,119.0,33285.0,112.6761,112.7234,112.6288,112.6477,33285.0
2024-09-10 13:25:00,118.99,119.0,118.89,118.89,7909.0,112.6382,112.6477,112.5436,112.5436,7909.0
2024-09-10 13:30:00,118.91,119.0,118.91,118.95,8774.0,112.5625,112.6477,112.5625,112.6004,8774.0
2024-09-10 13:35:00,119.0,119.05,118.97,119.05,17327.0,112.6477,112.695,112.6193,112.695,17327.0
2024-09-10 13:40:00,119.06,119.06,118.85,118.85,11866.0,112.7045,112.7045,112.5057,112.5057,11866.0
2024-09-10 13:45:00,118.87,118.91,118.82,118.87,6916.0,112.5246,112.5625,112.4773,112.5246,6916.0
2024-09-10 13:50:00,118.89,119.01,118.84,118.86,4574.0,112.5436,112.6572,112.4963,112.5152,4574.0
2024-09-10 13:55:00,118.87,118.94,118.81,118.92,6001.0,112.5246,112.5909,112.4679,112.572,6001.0
2024-09-10 14:00:00,118.9,119.0,118.86,119.0,13606.0,112.553,112.6477,112.5152,112.6477,13606.0
2024-09-10 14:05:00,119.05,119.05,118.97,118.99,5923.0,112.695,112.695,112.6193,112.6382,5923.0
2024-09-10 14:10:00,118.99,119.01,118.92,118.98,11760.0,112.6382,112.6572,112.572,112.6288,11760.0
2024-09-10 14:15:00,118.98,119.02,118.93,118.94,67524.0,112.6288,112.6666,112.5814,112.5909,67524.0
2024-09-10 14:20:00,118.92,119.24,118.9,119.24,76556.0,112.572,112.8749,112.553,112.8749,76556.0
2024-09-10 14:25:00,119.24,119.37,119.2,119.37,24746.0,112.8749,112.998,112.837,112.998,24746.0
2024-09-10 14:30:00,119.38,119.5,119.37,119.5,5532.0,113.0074,113.121,112.998,113.121,5532.0
2024-09-10 14:35:00,119.55,119.77,119.55,119.77,36179.0,113.1684,113.3766,113.1684,113.3766,36179.0
2024-09-10 14:40:00,119.76,119.89,119.75,119.82,14992.0,113.3671,113.4902,113.3577,113.4239,14992.0
2024-09-10 14:45:00,119.77,119.98,119.77,119.96,23075.0,113.3766,113.5754,113.3766,113.5565,23075.0
2024-09-10 14:50:00,119.93,119.93,119.7,119.78,12073.0,113.5281,113.5281,113.3103,113.3861,12073.0
2024-09-10 14:55:00,119.79,119.87,119.68,119.85,18888.0,113.3955,113.4713,113.2914,113.4523,18888.0
2024-09-10 15:00:00,119.84,119.88,119.75,119.78,8782.0,113.4429,113.4807,113.3577,113.3861,8782.0
2024-09-10 15:05:00,119.77,119.9,119.77,119.84,14928.0,113.3766,113.4997,113.3766,113.4429,14928.0
2024-09-10 15:10:00,119.84,119.92,119.83,119.91,20240.0,113.4429,113.5186,113.4334,113.5091,20240.0
2024-09-10 15:15:00,119.92,119.94,119.83,119.86,21461.0,113.5186,113.5375,113.4334,113.4618,21461.0
2024-09-10 15:20:00,119.88,119.93,119.81,119.83,21840.0,113.4807,113.5281,113.4145,113.4334,21840.0
2024-09-10 15:25:00,119.81,119.91,119.81,119.88,20569.0,113.4145,113.5091,113.4145,113.4807,20569.0
2024-09-10 15:30:00,119.87,119.93,119.65,119.66,39979.0,113.4713,113.5281,113.263,113.2725,39979.0
2024-09-10 15:35:00,119.65,119.85,119.55,119.59,13257.0,113.263,113.4523,113.1684,113.2062,13257.0
2024-09-10 15:40:00,119.61,119.76,119.6,119.66,44642.0,113.2251,113.3671,113.2157,113.2725,44642.0
2024-09-10 15:45:00,119.67,119.95,119.61,119.93,47081.0,113.2819,113.547,113.2251,113.5281,47081.0
2024-09-10 15:50:00,119.92,120.11,119.77,119.9,102490.0,113.5186,113.6985,113.3766,113.4997,102490.0
2024-09-10 15:55:00,119.92,120.06,119.59,119.93,180269.0,113.5186,113.6511,113.2062,113.5281,180269.0
2024-09-11 09:30:00,118.9,118.95,117.62,117.85,96712.0,112.553,112.6004,111.3414,111.5591,96712.0
2024-09-11 09:35:00,117.75,117.82,117.4,117.64,55767.0,111.4644,111.5307,111.1331,111.3603,55767.0
2024-09-11 09:40:00,117.71,117.86,117.5,117.75,26887.0,111.4266,111.5686,111.2278,111.4644,26887.0
2024-09-11 09:45:00,117.75,118.0,117.56,117.89,27722.0,111.4644,111.7011,111.2846,111.597,27722.0
2024-09-11 09:50:00,117.89,118.08,117.67,117.97,33209.0,111.597,111.7768,111.3887,111.6727,33209.0
2024-09-11 09:55:00,117.98,118.03,117.69,117.69,27808.0,111.6822,111.7295,111.4076,111.4076,27808.0
2024-09-11 10:00:00,117.7,117.7,117.3,117.45,16873.0,111.4171,111.4171,111.0385,111.1805,16873.0
2024-09-11 10:05:00,117.33,118.06,117.33,117.98,14790.0,111.0669,111.7579,111.0669,111.6822,14790.0
2024-09-11 10:10:00,118.0,118.17,117.87,118.03,30225.0,111.7011,111.862,111.578,111.7295,30225.0
2024-09-11 10:15:00,118.07,118.15,117.99,118.12,14265.0,111.7674,111.8431,111.6916,111.8147,14265.0
2024-09-11 10:20:00,118.16,118.4,117.96,118.02,49078.0,111.8526,112.0797,111.6632,111.72,49078.0
2024-09-11 10:25:00,118.03,118.04,117.83,118.02,17718.0,111.7295,111.739,111.5402,111.72,17718.0
2024-09-11 10:30:00,118.03,118.27,117.96,118.24,20388.0,111.7295,111.9567,111.6632,111.9283,20388.0
2024-09-11 10:35:00,118.26,118.4,118.21,118.31,7803.0,111.9472,112.0797,111.8999,111.9945,7803.0
2024-09-11 10:40:00,118.3,118.38,118.2,118.35,7165.0,111.9851,112.0608,111.8904,112.0324,7165.0
2024-09-11 10:45:00,118.47,118.63,118.45,118.49,9752.0,112.146,112.2975,112.1271,112.1649,9752.0
2024-09-11 10:50:00,118.46,118.64,118.45,118.53,19138.0,112.1365,112.3069,112.1271,112.2028,19138.0
2024-09-11 10:55:00,118.54,118.79,118.47,118.77,18773.0,112.2123,112.4489,112.146,112.43,18773.0
2024-09-11 11:00:00,118.77,118.79,118.53,118.53,28412.0,112.43,112.4489,112.2028,112.2028,28412.0
2024-09-11 11:05:00,118.52,118.73,118.43,118.72,40549.0,112.1933,112.3921,112.1081,112.3827,40549.0
2024-09-11 11:10:00,118.73,118.79,118.64,118.65,9142.0,112.3921,112.4489,112.3069,112.3164,9142.0
2024-09-11 11:15:00,118.61,118.61,118.39,118.41,7842.0,112.2785,112.2785,112.0703,112.0892,7842.0
2024-09-11 11:20:00,118.41,118.49,118.36,118.39,6442.0,112.0892,112.1649,112.0419,112.0703,6442.0
2024-09-11 11:25:00,118.37,118.5,118.34,118.47,4449.0,112.0513,112.1744,112.0229,112.146,4449.0
2024-09-11 11:30:00,118.46,118.81,118.46,118.77,9839.0,112.1365,112.4679,112.1365,112.43,9839.0
2024-09-11 11:35:00,118.79,118.9,118.78,118.88,15703.0,112.4489,112.553,112.4395,112.5341,15703.0
2024-09-11 11:40:00,118.89,119.12,118.87,118.97,9708.0,112.5436,112.7613,112.5246,112.6193,9708.0
2024-09-11 11:45:00,118.98,118.98,118.78,118.86,16983.0,112.6288,112.6288,112.4395,112.5152,16983.0
2024-09-11 11:50:00,118.84,118.84,118.69,118.69,20898.0,112.4963,112.4963,112.3543,112.3543,20898.0
2024-09-11 11:55:00,118.66,118.71,118.5,118.56,16493.0,112.3259,112.3732,112.1744,112.2312,16493.0
2024-09-11 12:00:00,118.56,118.71,118.51,118.7,9779.0,112.2312,112.3732,112.1839,112.3637,9779.0
2024-09-11 12:05:00,118.72,118.92,118.69,118.77,11055.0,112.3827,112.572,112.3543,112.43,11055.0
2024-09-11 12:10:00,118.81,118.87,118.79,118.79,5272.0,112.4679,112.5246,112.4489,112.4489,5272.0
2024-09-11 12:15:00,118.78,118.78,118.55,118.6,10642.0,112.4395,112.4395,112.2217,112.2691,10642.0
2024-09-11 12:20:00,118.63,118.88,118.62,118.88,8589.0,112.2975,112.5341,112.288,112.5341,8589.0
2024-09-11 12:25:00,118.8,118.9,118.76,118.88,8375.0,112.4584,112.553,112.4205,112.5341,8375.0
2024-09-11 12:30:00,118.88,119.0,118.78,118.91,9352.0,112.5341,112.6477,112.4395,112.5625,9352.0
2024-09-11 12:35:00,118.96,119.13,118.93,119.11,3779.0,112.6098,112.7708,112.5814,112.7518,3779.0
2024-09-11 12:40:00,119.1,119.18,119.1,119.16,4347.0,112.7424,112.8181,112.7424,112.7992,4347.0
2024-09-11 12:45:00,119.19,119.21,119.13,119.15,4837.0,112.8276,112.8465,112.7708,112.7897,4837.0
2024-09-11 12:50:00,119.12,119.21,119.12,119.18,6936.0,112.7613,112.8465,112.7613,112.8181,6936.0
2024-09-11 12:55:00,119.15,119.24,119.1,119.23,20184.0,112.7897,112.8749,112.7424,112.8654,20184.0
2024-09-11 13:00:00,119.25,119.38,119.19,119.38,6928.0,112.8844,113.0074,112.8276,113.0074,6928.0
2024-09-11 13:05:00,119.37,119.55,119.36,119.5,5017.0,112.998,113.1684,112.9885,113.121,5017.0
2024-09-11 13:10:00,119.54,119.63,119.52,119.55,15228.0,113.1589,113.2441,113.14,113.1684,15228.0
2024-09-11 13:15:00,119.55,119.59,119.45,119.56,11976.0,113.1684,113.2062,113.0737,113.1778,11976.0
2024-09-11 13:20:00,119.59,119.67,119.57,119.6,10100.0,113.2062,113.2819,113.1873,113.2157,10100.0
2024-09-11 13:25:00,119.62,119.71,119.52,119.53,7377.0,113.2346,113.3198,113.14,113.1494,7377.0
2024-09-11 13:30:00,119.55,119.76,119.55,119.68,9301.0,113.1684,113.3671,113.1684,113.2914,9301.0
2024-09-11 13:35:00,119.7,119.71,119.59,119.62,10175.0,113.3103,113.3198,113.2062,113.2346,10175.0
2024-09-11 13:40:00,119.61,119.73,119.59,119.73,13716.0,113.2251,113.3387,113.2062,113.3387,13716.0
2024-09-11 13:45:00,119.71,119.71,119.64,119.71,12716.0,113.3198,113.3198,113.2535,113.3198,12716.0
2024-09-11 13:50:00,119.71,119.79,119.7,119.75,10724.0,113.3198,113.3955,113.3103,113.3577,10724.0
2024-09-11 13:55:00,119.75,119.78,119.58,119.71,10952.0,113.3577,113.3861,113.1967,113.3198,10952.0
2024-09-11 14:00:00,119.73,119.8,119.54,119.55,30338.0,113.3387,113.405,113.1589,113.1684,30338.0
2024-09-11 14:05:00,119.54,119.74,119.46,119.72,16770.0,113.1589,113.3482,113.0832,113.3293,16770.0
2024-09-11 14:10:00,119.74,119.75,119.62,119.72,8290.0,113.3482,113.3577,113.2346,113.3293,8290.0
2024-09-11 14:15:00,119.72,119.72,119.64,119.67,17468.0,113.3293,113.3293,113.2535,113.2819,17468.0
2024-09-11 14:20:00,119.69,119.75,119.66,119.75,8327.0,113.3009,113.3577,113.2725,113.3577,8327.0
2024-09-11 14:25:00,119.72,119.73,119.56,119.57,44627.0,113.3293,113.3387,113.1778,113.1873,44627.0
2024-09-11 14:30:00,119.56,119.8,119.49,119.79,13042.0,113.1778,113.405,113.1116,113.3955,13042.0
2024-09-11 14:35:00,119.79,119.8,119.68,119.76,5192.0,113.3955,113.405,113.2914,113.3671,5192.0
2024-09-11 14:40:00,119.78,119.92,119.77,119.85,12694.0,113.3861,113.5186,113.3766,113.4523,12694.0
2024-09-11 14:45:00,119.88,119.92,119.82,119.9,10121.0,113.4807,113.5186,113.4239,113.4997,10121.0
2024-09-11 14:50:00,119.9,119.91,119.8,119.8,10534.0,113.4997,113.5091,113.405,113.405,10534.0
2024-09-11 14:55:00,119.8,119.81,119.76,119.77,5989.0,113.405,113.4145,113.3671,113.3766,5989.0
2024-09-11 15:00:00,119.78,119.81,119.69,119.71,9954.0,113.3861,113.4145,113.3009,113.3198,9954.0
2024-09-11 15:05:00,119.72,119.86,119.71,119.75,10370.0,113.3293,113.4618,113.3198,113.3577,10370.0
2024-09-11 15:10:00,119.76,119.85,119.75,119.82,9615.0,113.3671,113.4523,113.3577,113.4239,9615.0
2024-09-11 15:15:00,119.83,119.89,119.66,119.67,18013.0,113.4334,113.4902,113.2725,113.2819,18013.0
2024-09-11 15:20:00,119.62,119.78,119.54,119.77,7939.0,113.2346,113.3861,113.1589,113.3766,7939.0
2024-09-11 15:25:00,119.78,119.84,119.75,119.81,8589.0,113.3861,113.4429,113.3577,113.4145,8589.0
2024-09-11 15:30:00,119.81,119.87,119.78,119.81,9533.0,113.4145,113.4713,113.3861,113.4145,9533.0
2024-09-11 15:35:00,119.79,119.86,119.67,119.76,18483.0,113.3955,113.4618,113.2819,113.3671,18483.0
2024-09-11 15:40:00,119.76,119.82,119.69,119.7,21663.0,113.3671,113.4239,113.3009,113.3103,21663.0
2024-09-11 15:45:00,119.69,119.94,119.69,119.9,25157.0,113.3009,113.5375,113.3009,113.4997,25157.0
2024-09-11 15:50:00,119.9,119.93,119.7,119.92,56089.0,113.4997,113.5281,113.3103,113.5186,56089.0
2024-09-11 15:55:00,119.93,120.31,119.91,120.1,186056.0,113.5281,113.8878,113.5091,113.689,186056.0
2024-09-12 09:30:00,120.0,120.25,119.0,119.57,44747.0,113.5943,113.831,112.6477,113.1873,44747.0
2024-09-12 09:35:00,119.58,120.01,119.46,119.83,28245.0,113.1967,113.6038,113.0832,113.4334,28245.0
2024-09-12 09:40:00,119.82,119.82,119.27,119.28,24539.0,113.4239,113.4239,112.9033,112.9128,24539.0
2024-09-12 09:45:00,119.2,119.51,119.12,119.44,9863.0,112.837,113.1305,112.7613,113.0642,9863.0
2024-09-12 09:50:00,119.48,119.51,119.1,119.14,14719.0,113.1021,113.1305,112.7424,112.7802,14719.0
2024-09-12 09:55:00,119.1,119.31,118.94,118.99,14320.0,112.7424,112.9412,112.5909,112.6382,14320.0
2024-09-12 10:00:00,118.98,119.03,118.58,118.73,31384.0,112.6288,112.6761,112.2501,112.3921,31384.0
2024-09-12 10:05:00,118.74,118.8,118.41,118.48,18431.0,112.4016,112.4584,112.0892,112.1555,18431.0
2024-09-12 10:10:00,118.44,118.54,118.35,118.52,15489.0,112.1176,112.2123,112.0324,112.1933,15489.0
2024-09-12 10:15:00,118.51,118.81,118.37,118.58,30355.0,112.1839,112.4679,112.0513,112.2501,30355.0
2024-09-12 10:20:00,118.58,118.65,118.33,118.44,11113.0,112.2501,112.3164,112.0135,112.1176,11113.0
2024-09-12 10:25:00,118.45,118.49,118.22,118.25,15181.0,112.1271,112.1649,111.9093,111.9377,15181.0
2024-09-12 10:30:00,118.26,118.46,118.12,118.39,22579.0,111.9472,112.1365,111.8147,112.0703,22579.0
2024-09-12 10:35:00,118.42,118.75,118.4,118.67,80975.0,112.0987,112.4111,112.0797,112.3353,80975.0
2024-09-12 10:40:00,118.71,118.85,118.49,118.58,26116.0,112.3732,112.5057,112.1649,112.2501,26116.0
2024-09-12 10:45:00,118.52,118.61,118.24,118.25,14047.0,112.1933,112.2785,111.9283,111.9377,14047.0
2024-09-12 10:50:00,118.25,118.25,117.8,117.8,12154.0,111.9377,111.9377,111.5118,111.5118,12154.0
2024-09-12 10:55:00,117.84,117.99,117.78,117.97,12994.0,111.5496,111.6916,111.4928,111.6727,12994.0
2024-09-12 11:00:00,117.97,118.1,117.97,118.09,18251.0,111.6727,111.7958,111.6727,111.7863,18251.0
2024-09-12 11:05:00,118.09,118.38,118.07,118.34,10914.0,111.7863,112.0608,111.7674,112.0229,10914.0
2024-09-12 11:10:00,118.33,118.44,118.25,118.26,12926.0,112.0135,112.1176,111.9377,111.9472,12926.0
2024-09-12 11:15:00,118.3,118.48,118.27,118.4,10972.0,111.9851,112.1555,111.9567,112.0797,10972.0
2024-09-12 11:20:00,118.4,118.56,118.38,118.56,11079.0,112.0797,112.2312,112.0608,112.2312,11079.0
2024-09-12 11:25:00,118.57,118.57,118.45,118.48,7866.0,112.2407,112.2407,112.1271,112.1555,7866.0
2024-09-12 11:30:00,118.48,118.58,118.47,118.57,8844.0,112.1555,112.2501,112.146,112.2407,8844.0
2024-09-12 11:35:00,118.57,118.59,118.48,118.52,5631.0,112.2407,112.2596,112.1555,112.1933,5631.0
2024-09-12 11:40:00,118.54,118.57,118.52,118.55,6600.0,112.2123,112.2407,112.1933,112.2217,6600.0
2024-09-12 11:45:00,118.53,118.6,118.51,118.55,4077.0,112.2028,112.2691,112.1839,112.2217,4077.0
2024-09-12 11:50:00,118.51,118.53,118.48,118.51,9086.0,112.1839,112.2028,112.1555,112.1839,9086.0
2024-09-12 11:55:00,118.5,118.51,118.37,118.41,13730.0,112.1744,112.1839,112.0513,112.0892,13730.0
2024-09-12 12:00:00,118.41,118.42,118.28,118.41,16768.0,112.0892,112.0987,111.9661,112.0892,16768.0
2024-09-12 12:05:00,118.37,118.4,118.28,118.3,16067.0,112.0513,112.0797,111.9661,111.9851,16067.0
2024-09-12 12:10:00,118.25,118.29,118.09,118.11,8050.0,111.9377,111.9756,111.7863,111.8052,8050.0
2024-09-12 12:15:00,118.09,118.09,117.74,117.75,17676.0,111.7863,111.7863,111.455,111.4644,17676.0
2024-09-12 12:20:00,117.7,117.99,117.61,117.93,29188.0,111.4171,111.6916,111.3319,111.6348,29188.0
2024-09-12 12:25:00,117.95,118.14,117.9,118.07,9932.0,111.6538,111.8336,111.6064,111.7674,9932.0
2024-09-12 12:30:00,118.05,118.23,118.02,118.23,8664.0,111.7484,111.9188,111.72,111.9188,8664.0
2024-09-12 12:35:00,118.26,118.28,118.08,118.08,5548.0,111.9472,111.9661,111.7768,111.7768,5548.0
2024-09-12 12:40:00,118.13,118.48,118.12,118.4,11676.0,111.8242,112.1555,111.8147,112.0797,11676.0
2024-09-12 12:45:00,118.45,118.5,118.38,118.38,7763.0,112.1271,112.1744,112.0608,112.0608,7763.0
2024-09-12 12:50:00,118.33,118.4,118.27,118.37,6879.0,112.0135,112.0797,111.9567,112.0513,6879.0
2024-09-12 12:55:00,118.39,118.49,118.38,118.46,4145.0,112.0703,112.1649,112.0608,112.1365,4145.0
2024-09-12 13:00:00,118.46,118.49,118.33,118.45,5992.0,112.1365,112.1649,112.0135,112.1271,5992.0
2024-09-12 13:05:00,118.47,118.66,118.47,118.63,5235.0,112.146,112.3259,112.146,112.2975,5235.0
2024-09-12 13:10:00,118.63,118.66,118.55,118.64,7167.0,112.2975,112.3259,112.2217,112.3069,7167.0
2024-09-12 13:15:00,118.63,118.76,118.62,118.73,4046.0,112.2975,112.4205,112.288,112.3921,4046.0
2024-09-12 13:20:00,118.7,118.76,118.6,118.63,20759.0,112.3637,112.4205,112.2691,112.2975,20759.0
2024-09-12 13:25:00,118.68,118.69,118.51,118.51,11125.0,112.3448,112.3543,112.1839,112.1839,11125.0
2024-09-12 13:30:00,118.51,118.71,118.47,118.7,4467.0,112.1839,112.3732,112.146,112.3637,4467.0
2024-09-12 13:35:00,118.69,119.02,118.65,119.02,13876.0,112.3543,112.6666,112.3164,112.6666,13876.0
2024-09-12 13:40:00,119.01,119.09,118.97,119.03,3637.0,112.6572,112.7329,112.6193,112.6761,3637.0
2024-09-12 13:45:00,119.04,119.15,119.01,119.13,5648.0,112.6856,112.7897,112.6572,112.7708,5648.0
2024-09-12 13:50:00,119.13,119.16,119.02,119.02,10657.0,112.7708,112.7992,112.6666,112.6666,10657.0
2024-09-12 13:55:00,119.02,119.08,118.99,118.99,4982.0,112.6666,112.7234,112.6382,112.6382,4982.0
2024-09-12 14:00:00,118.99,119.19,118.97,119.17,11054.0,112.6382,112.8276,112.6193,112.8086,11054.0
2024-09-12 14:05:00,119.18,119.3,119.17,119.27,12754.0,112.8181,112.9317,112.8086,112.9033,12754.0
2024-09-12 14:10:00,119.24,119.3,119.23,119.3,2687.0,112.8749,112.9317,112.8654,112.9317,2687.0
2024-09-12 14:15:00,119.3,119.35,119.29,119.32,10765.0,112.9317,112.979,112.9222,112.9506,10765.0
2024-09-12 14:20:00,119.32,119.44,119.3,119.43,18165.0,112.9506,113.0642,112.9317,113.0548,18165.0
2024-09-12 14:25:00,119.46,119.49,119.41,119.49,12048.0,113.0832,113.1116,113.0358,113.1116,12048.0
2024-09-12 14:30:00,119.49,119.55,119.46,119.49,32723.0,113.1116,113.1684,113.0832,113.1116,32723.0
2024-09-12 14:35:00,119.43,119.44,118.97,119.1,58128.0,113.0548,113.0642,112.6193,112.7424,58128.0
2024-09-12 14:40:00,119.08,119.17,119.0,119.03,14713.0,112.7234,112.8086,112.6477,112.6761,14713.0
2024-09-12 14:45:00,119.03,119.07,118.9,118.94,16621.0,112.6761,112.714,112.553,112.5909,16621.0
2024-09-12 14:50:00,118.92,118.92,118.72,118.75,11314.0,112.572,112.572,112.3827,112.4111,11314.0
2024-09-12 14:55:00,118.75,118.85,118.73,118.78,14527.0,112.4111,112.5057,112.3921,112.4395,14527.0
2024-09-12 15:00:00,118.81,118.93,118.8,118.8,16353.0,112.4679,112.5814,112.4584,112.4584,16353.0
2024-09-12 15:05:00,118.81,118.85,118.69,118.75,8718.0,112.4679,112.5057,112.3543,112.4111,8718.0
2024-09-12 15:10:00,118.74,118.98,118.74,118.97,7764.0,112.4016,112.6288,112.4016,112.6193,7764.0
2024-09-12 15:15:00,118.95,118.97,118.9,118.97,7739.0,112.6004,112.6193,112.553,112.6193,7739.0
2024-09-12 15:20:00,118.97,119.04,118.91,118.94,15208.0,112.6193,112.6856,112.5625,112.5909,15208.0
2024-09-12 15:25:00,118.96,119.05,118.96,119.01,9604.0,112.6098,112.695,112.6098,112.6572,9604.0
2024-09-12 15:30:00,119.01,119.18,119.0,119.16,16266.0,112.6572,112.8181,112.6477,112.7992,16266.0
2024-09-12 15:35:00,119.17,119.23,119.15,119.19,10554.0,112.8086,112.8654,112.7897,112.8276,10554.0
2024-09-12 15:40:00,119.2,119.46,119.2,119.39,23395.0,112.837,113.0832,112.837,113.0169,23395.0
2024-09-12 15:45:00,119.38,119.47,119.34,119.34,33232.0,113.0074,113.0926,112.9696,112.9696,33232.0
2024-09-12 15:50:00,119.33,119.35,118.87,119.01,58237.0,112.9601,112.979,112.5246,112.6572,58237.0
2024-09-12 15:55:00,119.03,119.1,118.9,119.08,109761.0,112.6761,112.7424,112.553,112.7234,109761.0
2024-09-13 09:30:00,117.88,118.0,117.52,117.63,21571.0,113.0569,113.172,112.7116,112.8171,21571.0
2024-09-13 09:35:00,117.75,117.75,116.91,117.18,9290.0,112.9322,112.9322,112.1266,112.3855,9290.0
2024-09-13 09:40:00,117.19,117.4,117.05,117.3,9616.0,112.3951,112.5965,112.2608,112.5006,9616.0
2024-09-13 09:45:00,117.3,117.66,117.22,117.65,29384.0,112.5006,112.8459,112.4239,112.8363,29384.0
2024-09-13 09:50:00,117.71,117.78,117.49,117.53,30951.0,112.8938,112.961,112.6828,112.7212,30951.0
2024-09-13 09:55:00,117.59,117.97,117.45,117.94,8045.0,112.7787,113.1432,112.6445,113.1144,8045.0
2024-09-13 10:00:00,117.97,118.43,117.84,118.38,21591.0,113.1432,113.5844,113.0185,113.5364,21591.0
2024-09-13 10:05:00,118.39,118.43,118.12,118.13,10696.0,113.546,113.5844,113.287,113.2966,10696.0
2024-09-13 10:10:00,118.11,118.3,118.11,118.16,8104.0,113.2775,113.4597,113.2775,113.3254,8104.0
2024-09-13 10:15:00,118.16,118.27,118.04,118.27,29645.0,113.3254,113.4309,113.2103,113.4309,29645.0
2024-09-13 10:20:00,118.29,118.5,118.26,118.5,8100.0,113.4501,113.6515,113.4213,113.6515,8100.0
2024-09-13 10:25:00,118.48,118.68,118.43,118.61,14050.0,113.6323,113.8241,113.5844,113.757,14050.0
2024-09-13 10:30:00,118.59,118.66,118.47,118.52,17586.0,113.7378,113.805,113.6227,113.6707,17586.0
2024-09-13 10:35:00,118.48,118.68,118.45,118.64,16895.0,113.6323,113.8241,113.6035,113.7858,16895.0
2024-09-13 10:40:00,118.65,118.68,118.57,118.64,11781.0,113.7954,113.8241,113.7186,113.7858,11781.0
2024-09-13 10:45:00,118.63,118.63,118.33,118.34,8981.0,113.7762,113.7762,113.4885,113.498,8981.0
2024-09-13 10:50:00,118.35,118.44,118.08,118.12,9772.0,113.5076,113.594,113.2487,113.287,9772.0
2024-09-13 10:55:00,118.12,118.21,118.09,118.14,9728.0,113.287,113.3734,113.2583,113.3062,9728.0
2024-09-13 11:00:00,118.16,118.23,118.15,118.19,19102.0,113.3254,113.3925,113.3158,113.3542,19102.0
2024-09-13 11:05:00,118.18,118.25,118.01,118.05,18493.0,113.3446,113.4117,113.1815,113.2199,18493.0
2024-09-13 11:10:00,118.05,118.08,117.97,118.03,7078.0,113.2199,113.2487,113.1432,113.2007,7078.0
2024-09-13 11:15:00,118.01,118.08,118.0,118.08,7524.0,113.1815,113.2487,113.172,113.2487,7524.0
2024-09-13 11:20:00,118.09,118.17,118.06,118.17,6754.0,113.2583,113.335,113.2295,113.335,6754.0
2024-09-13 11:25:00,118.18,118.2,118.1,118.14,10038.0,113.3446,113.3638,113.2679,113.3062,10038.0
2024-09-13 11:30:00,118.15,118.36,118.14,118.36,17053.0,113.3158,113.5172,113.3062,113.5172,17053.0
2024-09-13 11:35:00,118.35,118.36,118.3,118.34,2969.0,113.5076,113.5172,113.4597,113.498,2969.0
2024-09-13 11:40:00,118.36,118.6,118.35,118.6,14102.0,113.5172,113.7474,113.5076,113.7474,14102.0
2024-09-13 11:45:00,118.61,118.66,118.54,118.64,5484.0,113.757,113.805,113.6899,113.7858,5484.0
2024-09-13 11:50:00,118.66,118.66,118.57,118.63,3762.0,113.805,113.805,113.7186,113.7762,3762.0
2024-09-13 11:55:00,118.65,118.81,118.58,118.72,27488.0,113.7954,113.9488,113.7282,113.8625,27488.0
2024-09-13 12:00:00,118.73,118.82,118.64,118.66,7356.0,113.8721,113.9584,113.7858,113.805,7356.0
2024-09-13 12:05:00,118.66,118.83,118.66,118.83,11348.0,113.805,113.968,113.805,113.968,11348.0
2024-09-13 12:10:00,118.79,118.79,118.7,118.75,6701.0,113.9296,113.9296,113.8433,113.8913,6701.0
2024-09-13 12:15:00,118.73,118.74,118.67,118.72,8218.0,113.8721,113.8817,113.8145,113.8625,8218.0
2024-09-13 12:20:00,118.71,118.75,118.66,118.66,7148.0,113.8529,113.8913,113.805,113.805,7148.0
2024-09-13 12:25:00,118.67,118.85,118.66,118.82,4745.0,113.8145,113.9872,113.805,113.9584,4745.0
2024-09-13 12:30:00,118.82,118.87,118.77,118.86,7391.0,113.9584,114.0064,113.9105,113.9968,7391.0
2024-09-13 12:35:00,118.87,118.97,118.84,118.97,4900.0,114.0064,114.1023,113.9776,114.1023,4900.0
2024-09-13 12:40:00,118.98,119.07,118.97,118.98,6869.0,114.1119,114.1982,114.1023,114.1119,6869.0
2024-09-13 12:45:00,118.94,119.01,118.86,118.86,12957.0,114.0735,114.1406,113.9968,113.9968,12957.0
2024-09-13 12:50:00,118.88,119.0,118.86,118.96,5628.0,114.0159,114.131,113.9968,114.0927,5628.0
2024-09-13 12:55:00,118.98,118.99,118.91,118.93,3134.0,114.1119,114.1214,114.0447,114.0639,3134.0
2024-09-13 13:00:00,118.93,118.95,118.78,118.8,8062.0,114.0639,114.0831,113.92,113.9392,8062.0
2024-09-13 13:05:00,118.8,118.8,118.62,118.63,4037.0,113.9392,113.9392,113.7666,113.7762,4037.0
2024-09-13 13:10:00,118.62,118.63,118.48,118.54,5611.0,113.7666,113.7762,113.6323,113.6899,5611.0
2024-09-13 13:15:00,118.5,118.52,118.49,118.52,1968.0,113.6515,113.6707,113.6419,113.6707,1968.0
2024-09-13 13:20:00,118.51,118.56,118.44,118.55,7508.0,113.6611,113.709,113.594,113.6995,7508.0
2024-09-13 13:25:00,118.56,118.71,118.56,118.67,5149.0,113.709,113.8529,113.709,113.8145,5149.0
2024-09-13 13:30:00,118.7,118.73,118.63,118.69,6970.0,113.8433,113.8721,113.7762,113.8337,6970.0
2024-09-13 13:35:00,118.69,118.83,118.69,118.83,2761.0,113.8337,113.968,113.8337,113.968,2761.0
2024-09-13 13:40:00,118.83,118.83,118.7,118.71,9584.0,113.968,113.968,113.8433,113.8529,9584.0
2024-09-13 13:45:00,118.71,118.73,118.64,118.65,5139.0,113.8529,113.8721,113.7858,113.7954,5139.0
2024-09-13 13:50:00,118.65,118.66,118.58,118.59,9458.0,113.7954,113.805,113.7282,113.7378,9458.0
2024-09-13 13:55:00,118.61,118.73,118.61,118.68,6463.0,113.757,113.8721,113.757,113.8241,6463.0
2024-09-13 14:00:00,118.68,118.7,118.63,118.69,7883.0,113.8241,113.8433,113.7762,113.8337,7883.0
2024-09-13 14:05:00,118.69,118.79,118.68,118.79,7879.0,113.8337,113.9296,113.8241,113.9296,7879.0
2024-09-13 14:10:00,118.74,118.74,118.61,118.62,4125.0,113.8817,113.8817,113.757,113.7666,4125.0
2024-09-13 14:15:00,118.61,118.61,118.42,118.45,5204.0,113.757,113.757,113.5748,113.6035,5204.0
2024-09-13 14:20:00,118.45,118.47,118.4,118.4,5217.0,113.6035,113.6227,113.5556,113.5556,5217.0
2024-09-13 14:25:00,118.39,118.39,118.16,118.2,5778.0,113.546,113.546,113.3254,113.3638,5778.0
2024-09-13 14:30:00,118.2,118.37,118.18,118.32,9258.0,113.3638,113.5268,113.3446,113.4789,9258.0
2024-09-13 14:35:00,118.31,118.31,118.14,118.17,8770.0,113.4693,113.4693,113.3062,113.335,8770.0
2024-09-13 14:40:00,118.18,118.23,118.17,118.22,10867.0,113.3446,113.3925,113.335,113.383,10867.0
2024-09-13 14:45:00,118.22,118.3,118.21,118.25,9788.0,113.383,113.4597,113.3734,113.4117,9788.0
2024-09-13 14:50:00,118.27,118.28,118.2,118.23,4909.0,113.4309,113.4405,113.3638,113.3925,4909.0
2024-09-13 14:55:00,118.23,118.23,118.14,118.22,4221.0,113.3925,113.3925,113.3062,113.383,4221.0
2024-09-13 15:00:00,118.21,118.24,118.2,118.23,3744.0,113.3734,113.4021,113.3638,113.3925,3744.0
2024-09-13 15:05:00,118.24,118.28,118.17,118.17,5806.0,113.4021,113.4405,113.335,113.335,5806.0
2024-09-13 15:10:00,118.16,118.17,118.05,118.07,4217.0,113.3254,113.335,113.2199,113.2391,4217.0
2024-09-13 15:15:00,118.06,118.21,118.06,118.14,8284.0,113.2295,113.3734,113.2295,113.3062,8284.0
2024-09-13 15:20:00,118.14,118.24,118.13,118.23,6937.0,113.3062,113.4021,113.2966,113.3925,6937.0
2024-09-13 15:25:00,118.23,118.26,118.16,118.16,6653.0,113.3925,113.4213,113.3254,113.3254,6653.0
2024-09-13 15:30:00,118.16,118.25,118.13,118.25,14508.0,113.3254,113.4117,113.2966,113.4117,14508.0
2024-09-13 15:35:00,118.25,118.25,118.17,118.25,9004.0,113.4117,113.4117,113.335,113.4117,9004.0
2024-09-13 15:40:00,118.26,118.31,118.15,118.17,26915.0,113.4213,113.4693,113.3158,113.335,26915.0
2024-09-13 15:45:00,118.18,118.37,118.18,118.36,19743.0,113.3446,113.5268,113.3446,113.5172,19743.0
2024-09-13 15:50:00,118.39,118.66,118.33,118.59,45831.0,113.546,113.805,113.4885,113.7378,45831.0
2024-09-13 15:55:00,118.59,118.85,118.59,118.85,144700.0,113.7378,113.9872,113.7378,113.9872,144700.0
2024-09-16 09:30:00,119.39,119.7,119.33,119.62,25390.0,114.5051,114.8024,114.4475,114.7257,25390.0
2024-09-16 09:35:00,119.64,119.83,119.32,119.39,9085.0,114.7449,114.9271,114.4379,114.5051,9085.0
2024-09-16 09:40:00,119.32,119.32,119.04,119.05,7159.0,114.4379,114.4379,114.1694,114.179,7159.0
2024-09-16 09:45:00,119.04,119.26,118.96,119.21,18087.0,114.1694,114.3804,114.0927,114.3324,18087.0
2024-09-16 09:50:00,119.29,119.39,119.23,119.27,7549.0,114.4092,114.5051,114.3516,114.39,7549.0
2024-09-16 09:55:00,119.27,119.45,119.26,119.45,3929.0,114.39,114.5626,114.3804,114.5626,3929.0
2024-09-16 10:00:00,119.56,119.63,119.48,119.56,9549.0,114.6681,114.7353,114.5914,114.6681,9549.0
2024-09-16 10:05:00,119.56,119.65,119.51,119.51,9393.0,114.6681,114.7544,114.6202,114.6202,9393.0
2024-09-16 10:10:00,119.51,119.58,119.34,119.42,7753.0,114.6202,114.6873,114.4571,114.5339,7753.0
2024-09-16 10:15:00,119.47,119.78,119.47,119.78,8821.0,114.5818,114.8791,114.5818,114.8791,8821.0
2024-09-16 10:20:00,119.77,119.93,119.72,119.72,10370.0,114.8695,115.023,114.8216,114.8216,10370.0
2024-09-16 10:25:00,119.71,119.8,119.56,119.56,37063.0,114.812,114.8983,114.6681,114.6681,37063.0
2024-09-16 10:30:00,119.61,119.69,119.57,119.69,8490.0,114.7161,114.7928,114.6777,114.7928,8490.0
2024-09-16 10:35:00,119.69,119.86,119.6,119.83,6698.0,114.7928,114.9559,114.7065,114.9271,6698.0
2024-09-16 10:40:00,119.82,119.98,119.78,119.92,4315.0,114.9175,115.0709,114.8791,115.0134,4315.0
2024-09-16 10:45:00,119.94,120.0,119.91,119.99,31809.0,115.0326,115.0901,115.0038,115.0805,31809.0
2024-09-16 10:50:00,119.97,119.98,119.75,119.82,10745.0,115.0614,115.0709,114.8504,114.9175,10745.0
2024-09-16 10:55:00,119.83,119.89,119.74,119.74,4685.0,114.9271,114.9846,114.8408,114.8408,4685.0
2024-09-16 11:00:00,119.74,119.76,119.64,119.75,4897.0,114.8408,114.8599,114.7449,114.8504,4897.0
2024-09-16 11:05:00,119.75,119.88,119.75,119.88,2552.0,114.8504,114.975,114.8504,114.975,2552.0
2024-09-16 11:10:00,119.89,119.9,119.7,119.7,4243.0,114.9846,114.9942,114.8024,114.8024,4243.0
2024-09-16 11:15:00,119.68,119.73,119.62,119.69,14223.0,114.7832,114.8312,114.7257,114.7928,14223.0
2024-09-16 11:20:00,119.68,119.74,119.59,119.64,12112.0,114.7832,114.8408,114.6969,114.7449,12112.0
2024-09-16 11:25:00,119.64,119.71,119.55,119.55,5774.0,114.7449,114.812,114.6585,114.6585,5774.0
2024-09-16 11:30:00,119.58,119.75,119.58,119.73,5419.0,114.6873,114.8504,114.6873,114.8312,5419.0
2024-09-16 11:35:00,119.74,119.82,119.74,119.82,10141.0,114.8408,114.9175,114.8408,114.9175,10141.0
2024-09-16 11:40:00,119.82,119.84,119.77,119.82,6197.0,114.9175,114.9367,114.8695,114.9175,6197.0
2024-09-16 11:45:00,119.78,119.97,119.78,119.91,4937.0,114.8791,115.0614,114.8791,115.0038,4937.0
2024-09-16 11:50:00,119.93,120.13,119.91,120.11,30282.0,115.023,115.2148,115.0038,115.1956,30282.0
2024-09-16 11:55:00,120.15,120.25,120.13,120.17,9903.0,115.234,115.3299,115.2148,115.2532,9903.0
2024-09-16 12:00:00,120.15,120.17,120.1,120.17,8412.0,115.234,115.2532,115.186,115.2532,8412.0
2024-09-16 12:05:00,120.17,120.32,120.17,120.21,4601.0,115.2532,115.397,115.2532,115.2915,4601.0
2024-09-16 12:10:00,120.17,120.2,120.14,120.17,3005.0,115.2532,115.2819,115.2244,115.2532,3005.0
2024-09-16 12:15:00,120.2,120.23,120.14,120.18,3569.0,115.2819,115.3107,115.2244,115.2628,3569.0
2024-09-16 12:20:00,120.16,120.22,120.16,120.19,4776.0,115.2436,115.3011,115.2436,115.2724,4776.0
2024-09-16 12:25:00,120.12,120.24,120.12,120.23,2540.0,115.2052,115.3203,115.2052,115.3107,2540.0
2024-09-16 12:30:00,120.25,120.27,120.14,120.14,28213.0,115.3299,115.3491,115.2244,115.2244,28213.0
2024-09-16 12:35:00,120.17,120.27,120.17,120.22,2946.0,115.2532,115.3491,115.2532,115.3011,2946.0
2024-09-16 12:40:00,120.24,120.35,120.24,120.34,2161.0,115.3203,115.4258,115.3203,115.4162,2161.0
2024-09-16 12:45:00,120.34,120.46,120.32,120.44,6455.0,115.4162,115.5313,115.397,115.5121,6455.0
2024-09-16 12:50:00,120.45,120.61,120.45,120.59,18952.0,115.5217,115.6752,115.5217,115.656,18952.0
2024-09-16 12:55:00,120.6,120.67,120.58,120.64,10862.0,115.6656,115.7327,115.6464,115.7039,10862.0
2024-09-16 13:00:00,120.64,120.71,120.63,120.69,4416.0,115.7039,115.7711,115.6943,115.7519,4416.0
2024-09-16 13:05:00,120.66,120.72,120.59,120.69,11218.0,115.7231,115.7807,115.656,115.7519,11218.0
2024-09-16 13:10:00,120.68,120.7,120.53,120.53,6213.0,115.7423,115.7615,115.5984,115.5984,6213.0
2024-09-16 13:15:00,120.53,120.54,120.49,120.52,7527.0,115.5984,115.608,115.5601,115.5888,7527.0
2024-09-16 13:20:00,120.53,120.57,120.5,120.54,4564.0,115.5984,115.6368,115.5697,115.608,4564.0
2024-09-16 13:25:00,120.52,120.57,120.51,120.51,4040.0,115.5888,115.6368,115.5793,115.5793,4040.0
2024-09-16 13:30:00,120.52,120.61,120.52,120.61,1714.0,115.5888,115.6752,115.5888,115.6752,1714.0
2024-09-16 13:35:00,120.62,120.75,120.59,120.74,2621.0,115.6848,115.8094,115.656,115.7998,2621.0
2024-09-16 13:40:00,120.74,120.74,120.65,120.66,1794.0,115.7998,115.7998,115.7135,115.7231,1794.0
2024-09-16 13:45:00,120.67,120.68,120.54,120.63,7267.0,115.7327,115.7423,115.608,115.6943,7267.0
2024-09-16 13:50:00,120.62,120.76,120.61,120.76,2246.0,115.6848,115.819,115.6752,115.819,2246.0
2024-09-16 13:55:00,120.79,120.91,120.76,120.89,6583.0,115.8478,115.9629,115.819,115.9437,6583.0
2024-09-16 14:00:00,120.87,120.88,120.76,120.79,6086.0,115.9245,115.9341,115.819,115.8478,6086.0
2024-09-16 14:05:00,120.81,120.83,120.7,120.7,3500.0,115.867,115.8862,115.7615,115.7615,3500.0
2024-09-16 14:10:00,120.72,120.73,120.68,120.71,5597.0,115.7807,115.7903,115.7423,115.7711,5597.0
2024-09-16 14:15:00,120.69,120.77,120.65,120.76,9624.0,115.7519,115.8286,115.7135,115.819,9624.0
2024-09-16 14:20:00,120.76,120.81,120.75,120.78,4311.0,115.819,115.867,115.8094,115.8382,4311.0
2024-09-16 14:25:00,120.8,120.84,120.79,120.82,3521.0,115.8574,115.8958,115.8478,115.8766,3521.0
2024-09-16 14:30:00,120.84,120.92,120.84,120.88,4236.0,115.8958,115.9725,115.8958,115.9341,4236.0
2024-09-16 14:35:00,120.86,120.92,120.86,120.88,5576.0,115.9149,115.9725,115.9149,115.9341,5576.0
2024-09-16 14:40:00,120.87,120.9,120.8,120.83,8031.0,115.9245,115.9533,115.8574,115.8862,8031.0
2024-09-16 14:45:00,120.83,120.84,120.75,120.82,9863.0,115.8862,115.8958,115.8094,115.8766,9863.0
2024-09-16 14:50:00,120.79,120.82,120.78,120.78,5050.0,115.8478,115.8766,115.8382,115.8382,5050.0
2024-09-16 14:55:00,120.77,120.84,120.77,120.8,3660.0,115.8286,115.8958,115.8286,115.8574,3660.0
2024-09-16 15:00:00,120.79,120.8,120.6,120.63,4896.0,115.8478,115.8574,115.6656,115.6943,4896.0
2024-09-16 15:05:00,120.66,120.75,120.6,120.63,7368.0,115.7231,115.8094,115.6656,115.6943,7368.0
2024-09-16 15:10:00,120.68,120.68,120.52,120.52,6465.0,115.7423,115.7423,115.5888,115.5888,6465.0
2024-09-16 15:15:00,120.52,120.61,120.5,120.53,7011.0,115.5888,115.6752,115.5697,115.5984,7011.0
2024-09-16 15:20:00,120.53,120.57,120.47,120.47,9705.0,115.5984,115.6368,115.5409,115.5409,9705.0
2024-09-16 15:25:00,120.49,120.5,120.42,120.48,15935.0,115.5601,115.5697,115.4929,115.5505,15935.0
2024-09-16 15:30:00,120.48,120.57,120.47,120.5,8497.0,115.5505,115.6368,115.5409,115.5697,8497.0
2024-09-16 15:35:00,120.49,120.5,120.39,120.4,10674.0,115.5601,115.5697,115.4642,115.4738,10674.0
2024-09-16 15:40:00,120.41,120.42,120.35,120.35,13260.0,115.4833,115.4929,115.4258,115.4258,13260.0
2024-09-16 15:45:00,120.34,120.5,120.34,120.4,12543.0,115.4162,115.5697,115.4162,115.4738,12543.0
2024-09-16 15:50:00,120.41,120.58,120.41,120.51,25108.0,115.4833,115.6464,115.4833,115.5793,25108.0
2024-09-16 15:55:00,120.51,120.53,120.22,120.24,90645.0,115.5793,115.5984,115.3011,115.3203,90645.0
2024-09-17 09:30:00,120.0,120.47,119.75,120.31,32057.0,115.0901,115.5409,114.8504,115.3874,32057.0
2024-09-17 09:35:00,120.31,120.5,120.23,120.25,5477.0,115.3874,115.5697,115.3107,115.3299,5477.0
2024-09-17 09:40:00,120.25,120.59,120.21,120.23,11138.0,115.3299,115.656,115.2915,115.3107,11138.0
2024-09-17 09:45:00,120.23,120.26,119.94,119.96,20497.0,115.3107,115.3395,115.0326,115.0518,20497.0
2024-09-17 09:50:00,119.98,120.07,119.77,120.02,18159.0,115.0709,115.1573,114.8695,115.1093,18159.0
2024-09-17 09:55:00,119.81,119.81,119.44,119.58,3439.0,114.9079,114.9079,114.553,114.6873,3439.0
2024-09-17 10:00:00,119.62,119.83,119.59,119.79,3842.0,114.7257,114.9271,114.6969,114.8887,3842.0
2024-09-17 10:05:00,119.82,120.11,119.75,120.11,11087.0,114.9175,115.1956,114.8504,115.1956,11087.0
2024-09-17 10:10:00,120.08,120.2,120.08,120.11,11200.0,115.1669,115.2819,115.1669,115.1956,11200.0
2024-09-17 10:15:00,120.15,120.23,119.93,120.23,8829.0,115.234,115.3107,115.023,115.3107,8829.0
2024-09-17 10:20:00,120.22,120.36,120.14,120.19,4975.0,115.3011,115.4354,115.2244,115.2724,4975.0
2024-09-17 10:25:00,120.21,120.34,120.17,120.2,6713.0,115.2915,115.4162,115.2532,115.2819,6713.0
2024-09-17 10:30:00,120.19,120.23,120.02,120.02,8700.0,115.2724,115.3107,115.1093,115.1093,8700.0
2024-09-17 10:35:00,120.02,120.07,119.93,120.0,8392.0,115.1093,115.1573,115.023,115.0901,8392.0
2024-09-17 10:40:00,120.0,120.1,119.85,119.85,4462.0,115.0901,115.186,114.9463,114.9463,4462.0
2024-09-17 10:45:00,119.82,119.87,119.72,119.83,3616.0,114.9175,114.9654,114.8216,114.9271,3616.0
2024-09-17 10:50:00,119.79,119.9,119.71,119.83,2723.0,114.8887,114.9942,114.812,114.9271,2723.0
2024-09-17 10:55:00,119.83,119.93,119.77,119.93,1920.0,114.9271,115.023,114.8695,115.023,1920.0
2024-09-17 11:00:00,119.95,120.12,119.95,120.01,5606.0,115.0422,115.2052,115.0422,115.0997,5606.0
2024-09-17 11:05:00,120.0,120.12,119.99,119.99,2351.0,115.0901,115.2052,115.0805,115.0805,2351.0
2024-09-17 11:10:00,119.94,119.99,119.83,119.89,6293.0,115.0326,115.0805,114.9271,114.9846,6293.0
2024-09-17 11:15:00,119.88,119.96,119.87,119.95,2063.0,114.975,115.0518,114.9654,115.0422,2063.0
2024-09-17 11:20:00,119.95,119.99,119.84,119.86,4392.0,115.0422,115.0805,114.9367,114.9559,4392.0
2024-09-17 11:25:00,119.88,119.91,119.79,119.88,11495.0,114.975,115.0038,114.8887,114.975,11495.0
2024-09-17 11:30:00,119.89,119.93,119.79,119.8,5369.0,114.9846,115.023,114.8887,114.8983,5369.0
2024-09-17 11:35:00,119.78,119.94,119.75,119.93,8496.0,114.8791,115.0326,114.8504,115.023,8496.0
2024-09-17 11:40:00,119.93,119.94,119.8,119.8,17210.0,115.023,115.0326,114.8983,114.8983,17210.0
2024-09-17 11:45:00,119.81,119.97,119.81,119.93,7446.0,114.9079,115.0614,114.9079,115.023,7446.0
2024-09-17 11:50:00,119.94,119.97,119.8,119.83,17264.0,115.0326,115.0614,114.8983,114.9271,17264.0
2024-09-17 11:55:00,119.83,119.86,119.78,119.82,4705.0,114.9271,114.9559,114.8791,114.9175,4705.0
2024-09-17 12:00:00,119.79,119.8,119.73,119.77,2400.0,114.8887,114.8983,114.8312,114.8695,2400.0
2024-09-17 12:05:00,119.76,119.83,119.75,119.76,2882.0,114.8599,114.9271,114.8504,114.8599,2882.0
2024-09-17 12:10:00,119.78,119.86,119.74,119.83,6327.0,114.8791,114.9559,114.8408,114.9271,6327.0
2024-09-17 12:15:00,119.85,120.02,119.85,119.99,11185.0,114.9463,115.1093,114.9463,115.0805,11185.0
2024-09-17 12:20:00,119.99,120.08,119.96,120.05,4949.0,115.0805,115.1669,115.0518,115.1381,4949.0
2024-09-17 12:25:00,120.06,120.09,119.98,119.99,2268.0,115.1477,115.1764,115.0709,115.0805,2268.0
2024-09-17 12:30:00,119.96,119.98,119.89,119.94,17078.0,115.0518,115.0709,114.9846,115.0326,17078.0
2024-09-17 12:35:00,119.9,119.91,119.86,119.87,2258.0,114.9942,115.0038,114.9559,114.9654,2258.0
2024-09-17 12:40:00,119.83,119.83,119.55,119.55,4155.0,114.9271,114.9271,114.6585,114.6585,4155.0
2024-09-17 12:45:00,119.55,119.55,119.37,119.45,12951.0,114.6585,114.6585,114.4859,114.5626,12951.0
2024-09-17 12:50:00,119.4,119.5,119.36,119.5,9087.0,114.5147,114.6106,114.4763,114.6106,9087.0
2024-09-17 12:55:00,119.5,119.56,119.43,119.46,8924.0,114.6106,114.6681,114.5434,114.5722,8924.0
2024-09-17 13:00:00,119.43,119.44,119.36,119.41,11903.0,114.5434,114.553,114.4763,114.5243,11903.0
2024-09-17 13:05:00,119.46,119.49,119.42,119.49,2312.0,114.5722,114.601,114.5339,114.601,2312.0
2024-09-17 13:10:00,119.48,119.53,119.43,119.53,2590.0,114.5914,114.6394,114.5434,114.6394,2590.0
2024-09-17 13:15:00,119.53,119.55,119.42,119.52,11249.0,114.6394,114.6585,114.5339,114.6298,11249.0
2024-09-17 13:20:00,119.52,119.6,119.5,119.6,5868.0,114.6298,114.7065,114.6106,114.7065,5868.0
2024-09-17 13:25:00,119.58,119.61,119.53,119.59,3374.0,114.6873,114.7161,114.6394,114.6969,3374.0
2024-09-17 13:30:00,119.6,119.61,119.45,119.47,11366.0,114.7065,114.7161,114.5626,114.5818,11366.0
2024-09-17 13:35:00,119.47,119.63,119.46,119.63,6615.0,114.5818,114.7353,114.5722,114.7353,6615.0
2024-09-17 13:40:00,119.59,119.63,119.57,119.59,8336.0,114.6969,114.7353,114.6777,114.6969,8336.0
2024-09-17 13:45:00,119.59,119.7,119.55,119.7,6829.0,114.6969,114.8024,114.6585,114.8024,6829.0
2024-09-17 13:50:00,119.7,119.75,119.65,119.73,6261.0,114.8024,114.8504,114.7544,114.8312,6261.0
2024-09-17 13:55:00,119.75,119.76,119.65,119.73,4212.0,114.8504,114.8599,114.7544,114.8312,4212.0
2024-09-17 14:00:00,119.71,119.79,119.69,119.79,2789.0,114.812,114.8887,114.7928,114.8887,2789.0
2024-09-17 14:05:00,119.8,119.85,119.75,119.85,4461.0,114.8983,114.9463,114.8504,114.9463,4461.0
2024-09-17 14:10:00,119.85,119.89,119.82,119.83,1263.0,114.9463,114.9846,114.9175,114.9271,1263.0
2024-09-17 14:15:00,119.81,119.9,119.79,119.9,2500.0,114.9079,114.9942,114.8887,114.9942,2500.0
2024-09-17 14:20:00,119.9,119.96,119.89,119.94,1285.0,114.9942,115.0518,114.9846,115.0326,1285.0
2024-09-17 14:25:00,119.92,119.92,119.86,119.9,1996.0,115.0134,115.0134,114.9559,114.9942,1996.0
2024-09-17 14:30:00,119.9,119.94,119.89,119.94,4140.0,114.9942,115.0326,114.9846,115.0326,4140.0
2024-09-17 14:35:00,119.94,120.0,119.94,119.96,3971.0,115.0326,115.0901,115.0326,115.0518,3971.0
2024-09-17 14:40:00,119.96,120.02,119.96,119.98,4593.0,115.0518,115.1093,115.0518,115.0709,4593.0
2024-09-17 14:45:00,119.97,119.97,119.74,119.79,5841.0,115.0614,115.0614,114.8408,114.8887,5841.0
2024-09-17 14:50:00,119.76,119.79,119.69,119.75,4998.0,114.8599,114.8887,114.7928,114.8504,4998.0
2024-09-17 14:55:00,119.74,119.75,119.72,119.73,2119.0,114.8408,114.8504,114.8216,114.8312,2119.0
2024-09-17 15:00:00,119.7,119.7,119.53,119.59,37842.0,114.8024,114.8024,114.6394,114.6969,37842.0
2024-09-17 15:05:00,119.58,119.71,119.57,119.71,8789.0,114.6873,114.812,114.6777,114.812,8789.0
2024-09-17 15:10:00,119.69,119.71,119.65,119.69,5218.0,114.7928,114.812,114.7544,114.7928,5218.0
2024-09-17 15:15:00,119.68,119.68,119.57,119.57,7349.0,114.7832,114.7832,114.6777,114.6777,7349.0
2024-09-17 15:20:00,119.56,119.57,119.16,119.18,19538.0,114.6681,114.6777,114.2845,114.3037,19538.0
2024-09-17 15:25:00,119.18,119.34,119.09,119.29,12203.0,114.3037,114.4571,114.2174,114.4092,12203.0
2024-09-17 15:30:00,119.29,119.43,119.27,119.38,7526.0,114.4092,114.5434,114.39,114.4955,7526.0
2024-09-17 15:35:00,119.36,119.46,119.34,119.43,7598.0,114.4763,114.5722,114.4571,114.5434,7598.0
2024-09-17 15:40:00,119.44,119.6,119.43,119.58,5964.0,114.553,114.7065,114.5434,114.6873,5964.0
2024-09-17 15:45:00,119.61,119.66,119.57,119.6,9465.0,114.7161,114.764,114.6777,114.7065,9465.0
2024-09-17 15:50:00,119.58,119.58,119.29,119.38,20201.0,114.6873,114.6873,114.4092,114.4955,20201.0
2024-09-17 15:55:00,119.37,119.62,119.31,119.6,70817.0,114.4859,114.7257,114.4284,114.7065,70817.0
2024-09-18 09:30:00,119.62,119.65,118.6,118.93,16167.0,114.7257,114.7544,113.7474,114.0639,16167.0
2024-09-18 09:35:00,119.05,119.05,118.56,118.75,4261.0,114.179,114.179,113.709,113.8913,4261.0
2024-09-18 09:40:00,119.01,119.14,118.89,119.04,5091.0,114.1406,114.2653,114.0255,114.1694,5091.0
2024-09-18 09:45:00,119.02,119.1,118.85,119.08,4938.0,114.1502,114.2269,113.9872,114.2078,4938.0
2024-09-18 09:50:00,118.91,119.05,118.88,118.89,9338.0,114.0447,114.179,114.0159,114.0255,9338.0
2024-09-18 09:55:00,118.92,119.2,118.82,119.02,19127.0,114.0543,114.3229,113.9584,114.1502,19127.0
2024-09-18 10:00:00,119.05,119.06,118.82,118.85,5540.0,114.179,114.1886,113.9584,113.9872,5540.0
2024-09-18 10:05:00,118.89,119.25,118.81,119.23,10168.0,114.0255,114.3708,113.9488,114.3516,10168.0
2024-09-18 10:10:00,119.23,119.23,119.08,119.08,5172.0,114.3516,114.3516,114.2078,114.2078,5172.0
2024-09-18 10:15:00,119.1,119.17,118.91,118.95,5459.0,114.2269,114.2941,114.0447,114.0831,5459.0
2024-09-18 10:20:00,118.95,119.15,118.95,119.09,3327.0,114.0831,114.2749,114.0831,114.2174,3327.0
2024-09-18 10:25:00,119.06,119.15,118.86,118.86,4807.0,114.1886,114.2749,113.9968,113.9968,4807.0
2024-09-18 10:30:00,118.83,118.85,118.67,118.78,3185.0,113.968,113.9872,113.8145,113.92,3185.0
2024-09-18 10:35:00,118.84,118.84,118.72,118.72,4091.0,113.9776,113.9776,113.8625,113.8625,4091.0
2024-09-18 10:40:00,118.73,118.9,118.73,118.88,4960.0,113.8721,114.0351,113.8721,114.0159,4960.0
2024-09-18 10:45:00,118.87,118.87,118.7,118.75,4001.0,114.0064,114.0064,113.8433,113.8913,4001.0
2024-09-18 10:50:00,118.74,118.82,118.71,118.78,3810.0,113.8817,113.9584,113.8529,113.92,3810.0
2024-09-18 10:55:00,118.74,118.83,118.7,118.83,3896.0,113.8817,113.968,113.8433,113.968,3896.0
2024-09-18 11:00:00,118.85,118.92,118.83,118.86,2655.0,113.9872,114.0543,113.968,113.9968,2655.0
2024-09-18 11:05:00,118.87,118.91,118.82,118.85,3946.0,114.0064,114.0447,113.9584,113.9872,3946.0
2024-09-18 11:10:00,118.82,118.82,118.66,118.68,2754.0,113.9584,113.9584,113.805,113.8241,2754.0
2024-09-18 11:15:00,118.71,118.71,118.59,118.7,5641.0,113.8529,113.8529,113.7378,113.8433,5641.0
2024-09-18 11:20:00,118.7,118.8,118.65,118.71,9124.0,113.8433,113.9392,113.7954,113.8529,9124.0
2024-09-18 11:25:00,118.72,118.81,118.72,118.72,7853.0,113.8625,113.9488,113.8625,113.8625,7853.0
2024-09-18 11:30:00,118.71,118.82,118.67,118.79,7270.0,113.8529,113.9584,113.8145,113.9296,7270.0
2024-09-18 11:35:00,118.78,118.82,118.74,118.82,3887.0,113.92,113.9584,113.8817,113.9584,3887.0
2024-09-18 11:40:00,118.83,118.93,118.81,118.84,16221.0,113.968,114.0639,113.9488,113.9776,16221.0
2024-09-18 11:45:00,118.83,118.91,118.8,118.84,6842.0,113.968,114.0447,113.9392,113.9776,6842.0
2024-09-18 11:50:00,118.87,118.87,118.76,118.78,2989.0,114.0064,114.0064,113.9009,113.92,2989.0
2024-09-18 11:55:00,118.77,118.77,118.7,118.73,4964.0,113.9105,113.9105,113.8433,113.8721,4964.0
2024-09-18 12:00:00,118.74,118.85,118.65,118.65,6617.0,113.8817,113.9872,113.7954,113.7954,6617.0
2024-09-18 12:05:00,118.66,118.66,118.57,118.62,5324.0,113.805,113.805,113.7186,113.7666,5324.0
2024-09-18 12:10:00,118.6,118.67,118.6,118.6,5939.0,113.7474,113.8145,113.7474,113.7474,5939.0
2024-09-18 12:15:00,118.6,118.74,118.57,118.74,5077.0,113.7474,113.8817,113.7186,113.8817,5077.0
2024-09-18 12:20:00,118.75,118.76,118.66,118.73,5422.0,113.8913,113.9009,113.805,113.8721,5422.0
2024-09-18 12:25:00,118.73,118.79,118.54,118.54,8161.0,113.8721,113.9296,113.6899,113.6899,8161.0
2024-09-18 12:30:00,118.53,118.58,118.45,118.45,9228.0,113.6803,113.7282,113.6035,113.6035,9228.0
2024-09-18 12:35:00,118.47,118.53,118.39,118.4,6077.0,113.6227,113.6803,113.546,113.5556,6077.0
2024-09-18 12:40:00,118.41,118.42,118.35,118.39,3806.0,113.5652,113.5748,113.5076,113.546,3806.0
2024-09-18 12:45:00,118.37,118.43,118.37,118.39,4110.0,113.5268,113.5844,113.5268,113.546,4110.0
2024-09-18 12:50:00,118.4,118.48,118.36,118.38,4928.0,113.5556,113.6323,113.5172,113.5364,4928.0
2024-09-18 12:55:00,118.36,118.39,118.2,118.21,3387.0,113.5172,113.546,113.3638,113.3734,3387.0
2024-09-18 13:00:00,118.19,118.21,118.1,118.13,5216.0,113.3542,113.3734,113.2679,113.2966,5216.0
2024-09-18 13:05:00,118.14,118.2,118.07,118.08,6860.0,113.3062,113.3638,113.2391,113.2487,6860.0
2024-09-18 13:10:00,118.1,118.21,118.07,118.09,10600.0,113.2679,113.3734,113.2391,113.2583,10600.0
2024-09-18 13:15:00,118.08,118.13,118.02,118.05,7407.0,113.2487,113.2966,113.1911,113.2199,7407.0
2024-09-18 13:20:00,118.04,118.04,117.84,117.94,6739.0,113.2103,113.2103,113.0185,113.1144,6739.0
2024-09-18 13:25:00,117.97,118.09,117.97,118.01,8927.0,113.1432,113.2583,113.1432,113.1815,8927.0
2024-09-18 13:30:00,118.02,118.18,117.99,118.18,11007.0,113.1911,113.3446,113.1624,113.3446,11007.0
2024-09-18 13:35:00,118.21,118.25,118.08,118.21,6063.0,113.3734,113.4117,113.2487,113.3734,6063.0
2024-09-18 13:40:00,118.18,118.2,118.12,118.17,2779.0,113.3446,113.3638,113.287,113.335,2779.0
2024-09-18 13:45:00,118.2,118.32,118.2,118.31,9602.0,113.3638,113.4789,113.3638,113.4693,9602.0
2024-09-18 13:50:00,118.33,118.33,118.23,118.26,3774.0,113.4885,113.4885,113.3925,113.4213,3774.0
2024-09-18 13:55:00,118.25,118.25,118.11,118.12,4642.0,113.4117,113.4117,113.2775,113.287,4642.0
2024-09-18 14:00:00,118.09,119.48,117.86,118.7,18649.0,113.2583,114.5914,113.0377,113.8433,18649.0
2024-09-18 14:05:00,118.7,118.7,118.38,118.49,10010.0,113.8433,113.8433,113.5364,113.6419,10010.0
2024-09-18 14:10:00,118.44,118.47,118.21,118.33,13741.0,113.594,113.6227,113.3734,113.4885,13741.0
2024-09-18 14:15:00,118.32,118.56,118.31,118.47,123047.0,113.4789,113.709,113.4693,113.6227,123047.0
2024-09-18 14:20:00,118.52,118.59,118.36,118.44,12382.0,113.6707,113.7378,113.5172,113.594,12382.0
2024-09-18 14:25:00,118.46,118.46,118.26,118.27,7026.0,113.6131,113.6131,113.4213,113.4309,7026.0
2024-09-18 14:30:00,118.24,118.47,118.22,118.38,8360.0,113.4021,113.6227,113.383,113.5364,8360.0
2024-09-18 14:35:00,118.33,118.38,118.14,118.26,20473.0,113.4885,113.5364,113.3062,113.4213,20473.0
2024-09-18 14:40:00,118.23,118.27,117.81,117.87,25854.0,113.3925,113.4309,112.9897,113.0473,25854.0
2024-09-18 14:45:00,117.88,118.28,117.88,118.18,10922.0,113.0569,113.4405,113.0569,113.3446,10922.0
2024-09-18 14:50:00,118.18,118.3,118.09,118.17,6029.0,113.3446,113.4597,113.2583,113.335,6029.0
2024-09-18 14:55:00,118.14,118.29,117.74,117.75,6416.0,113.3062,113.4501,112.9226,112.9322,6416.0
2024-09-18 15:00:00,117.71,117.78,117.5,117.7,18631.0,112.8938,112.961,112.6924,112.8842,18631.0
2024-09-18 15:05:00,117.7,118.13,117.69,118.09,18827.0,112.8842,113.2966,112.8746,113.2583,18827.0
2024-09-18 15:10:00,118.06,118.41,118.06,118.39,11806.0,113.2295,113.5652,113.2295,113.546,11806.0
2024-09-18 15:15:00,118.39,118.44,118.22,118.27,15671.0,113.546,113.594,113.383,113.4309,15671.0
2024-09-18 15:20:00,118.27,118.27,117.84,118.07,6360.0,113.4309,113.4309,113.0185,113.2391,6360.0
2024-09-18 15:25:00,118.1,118.31,118.1,118.15,12518.0,113.2679,113.4693,113.2679,113.3158,12518.0
2024-09-18 15:30:00,118.15,118.15,117.68,117.71,10359.0,113.3158,113.3158,112.865,112.8938,10359.0
2024-09-18 15:35:00,117.72,118.05,117.69,118.02,16158.0,112.9034,113.2199,112.8746,113.1911,16158.0
2024-09-18 15:40:00,118.04,118.04,117.8,117.8,27386.0,113.2103,113.2103,112.9801,112.9801,27386.0
2024-09-18 15:45:00,117.8,117.93,117.74,117.9,12514.0,112.9801,113.1048,112.9226,113.076,12514.0
2024-09-18 15:50:00,117.89,118.12,117.82,117.97,37692.0,113.0665,113.287,112.9993,113.1432,37692.0
2024-09-18 15:55:00,117.99,118.05,117.75,117.81,150428.0,113.1624,113.2199,112.9322,112.9897,150428.0
2024-09-19 09:30:00,117.23,118.21,116.61,117.76,62738.0,112.4335,113.3734,111.8388,112.9418,62738.0
2024-09-19 09:35:00,117.73,117.73,117.1,117.1,16923.0,112.913,112.913,112.3088,112.3088,16923.0
2024-09-19 09:40:00,117.09,117.09,116.48,116.66,14872.0,112.2992,112.2992,111.7141,111.8868,14872.0
2024-09-19 09:45:00,116.58,116.59,116.23,116.47,25370.0,111.8101,111.8196,111.4744,111.7046,25370.0
2024-09-19 09:50:00,116.43,116.5,115.85,115.89,16966.0,111.6662,111.7333,111.1099,111.1483,16966.0
2024-09-19 09:55:00,115.89,116.08,115.79,116.02,17244.0,111.1483,111.3305,111.0524,111.273,17244.0
2024-09-19 10:00:00,116.01,116.23,115.94,116.02,28051.0,111.2634,111.4744,111.1962,111.273,28051.0
2024-09-19 10:05:00,116.04,116.09,115.63,115.63,20482.0,111.2921,111.3401,110.8989,110.8989,20482.0
2024-09-19 10:10:00,115.67,115.89,115.36,115.41,21941.0,110.9373,111.1483,110.64,110.6879,21941.0
2024-09-19 10:15:00,115.44,115.44,114.88,115.24,26279.0,110.7167,110.7167,110.1796,110.5249,26279.0
2024-09-19 10:20:00,115.27,115.3,115.0,115.0,14382.0,110.5537,110.5824,110.2947,110.2947,14382.0
2024-09-19 10:25:00,114.93,115.36,114.78,115.36,17310.0,110.2276,110.64,110.0837,110.64,17310.0
2024-09-19 10:30:00,115.37,115.53,115.25,115.28,15338.0,110.6496,110.803,110.5345,110.5632,15338.0
2024-09-19 10:35:00,115.3,115.65,115.21,115.65,20629.0,110.5824,110.9181,110.4961,110.9181,20629.0
2024-09-19 10:40:00,115.67,115.67,115.32,115.56,8284.0,110.9373,110.9373,110.6016,110.8318,8284.0
2024-09-19 10:45:00,115.6,115.88,115.6,115.87,9494.0,110.8702,111.1387,110.8702,111.1291,9494.0
2024-09-19 10:50:00,115.87,115.91,115.47,115.53,6837.0,111.1291,111.1675,110.7455,110.803,6837.0
2024-09-19 10:55:00,115.56,115.57,115.21,115.22,11053.0,110.8318,110.8414,110.4961,110.5057,11053.0
2024-09-19 11:00:00,115.22,115.27,114.95,114.97,7943.0,110.5057,110.5537,110.2467,110.2659,7943.0
2024-09-19 11:05:00,115.03,115.22,114.93,115.08,48600.0,110.3235,110.5057,110.2276,110.3714,48600.0
2024-09-19 11:10:00,115.12,115.35,115.0,115.0,7936.0,110.4098,110.6304,110.2947,110.2947,7936.0
2024-09-19 11:15:00,115.01,115.05,114.83,114.98,11246.0,110.3043,110.3427,110.1317,110.2755,11246.0
2024-09-19 11:20:00,114.98,115.09,114.93,115.0,9338.0,110.2755,110.381,110.2276,110.2947,9338.0
2024-09-19 11:25:00,114.98,115.03,114.91,115.01,13438.0,110.2755,110.3235,110.2084,110.3043,13438.0
2024-09-19 11:30:00,115.03,115.13,114.96,115.04,17684.0,110.3235,110.4194,110.2563,110.3331,17684.0
2024-09-19 11:35:00,115.06,115.06,114.86,114.89,13242.0,110.3522,110.3522,110.1604,110.1892,13242.0
2024-09-19 11:40:00,114.89,115.04,114.84,114.92,15671.0,110.1892,110.3331,110.1412,110.218,15671.0
2024-09-19 11:45:00,114.93,114.95,114.78,114.85,9914.0,110.2276,110.2467,110.0837,110.1508,9914.0
2024-09-19 11:50:00,114.88,114.88,114.57,114.67,10996.0,110.1796,110.1796,109.8823,109.9782,10996.0
2024-09-19 11:55:00,114.67,114.72,114.57,114.59,7278.0,109.9782,110.0262,109.8823,109.9015,7278.0
2024-09-19 12:00:00,114.61,114.82,114.61,114.73,8825.0,109.9207,110.1221,109.9207,110.0357,8825.0
2024-09-19 12:05:00,114.72,114.89,114.71,114.85,3236.0,110.0262,110.1892,110.0166,110.1508,3236.0
2024-09-19 12:10:00,114.84,114.92,114.78,114.9,5469.0,110.1412,110.218,110.0837,110.1988,5469.0
2024-09-19 12:15:00,114.93,114.98,114.84,114.91,12294.0,110.2276,110.2755,110.1412,110.2084,12294.0
2024-09-19 12:20:00,114.91,114.91,114.78,114.8,5170.0,110.2084,110.2084,110.0837,110.1029,5170.0
2024-09-19 12:25:00,114.76,114.76,114.68,114.68,3537.0,110.0645,110.0645,109.9878,109.9878,3537.0
2024-09-19 12:30:00,114.63,114.8,114.62,114.67,7970.0,109.9398,110.1029,109.9303,109.9782,7970.0
2024-09-19 12:35:00,114.65,114.65,114.46,114.58,15233.0,109.959,109.959,109.7768,109.8919,15233.0
2024-09-19 12:40:00,114.6,114.65,114.51,114.64,10221.0,109.9111,109.959,109.8248,109.9494,10221.0
2024-09-19 12:45:00,114.63,114.8,114.62,114.74,5503.0,109.9398,110.1029,109.9303,110.0453,5503.0
2024-09-19 12:50:00,114.69,114.73,114.57,114.58,7750.0,109.9974,110.0357,109.8823,109.8919,7750.0
2024-09-19 12:55:00,114.59,114.61,114.42,114.53,6375.0,109.9015,109.9207,109.7384,109.8439,6375.0
2024-09-19 13:00:00,114.6,114.67,114.54,114.58,7690.0,109.9111,109.9782,109.8535,109.8919,7690.0
2024-09-19 13:05:00,114.58,114.58,114.37,114.46,6729.0,109.8919,109.8919,109.6905,109.7768,6729.0
2024-09-19 13:10:00,114.45,114.78,114.42,114.75,46451.0,109.7672,110.0837,109.7384,110.0549,46451.0
2024-09-19 13:15:00,114.77,115.04,114.75,114.98,14417.0,110.0741,110.3331,110.0549,110.2755,14417.0
2024-09-19 13:20:00,114.98,115.12,114.95,115.1,9391.0,110.2755,110.4098,110.2467,110.3906,9391.0
2024-09-19 13:25:00,115.17,115.24,115.06,115.11,13915.0,110.4577,110.5249,110.3522,110.4002,13915.0
2024-09-19 13:30:00,115.12,115.15,114.98,115.0,14661.0,110.4098,110.4386,110.2755,110.2947,14661.0
2024-09-19 13:35:00,114.99,115.0,114.75,114.79,11903.0,110.2851,110.2947,110.0549,110.0933,11903.0
2024-09-19 13:40:00,114.8,114.9,114.77,114.87,4842.0,110.1029,110.1988,110.0741,110.17,4842.0
2024-09-19 13:45:00,114.87,114.98,114.85,114.85,4637.0,110.17,110.2755,110.1508,110.1508,4637.0
2024-09-19 13:50:00,114.85,114.96,114.84,114.89,8737.0,110.1508,110.2563,110.1412,110.1892,8737.0
2024-09-19 13:55:00,114.91,114.93,114.84,114.84,6579.0,110.2084,110.2276,110.1412,110.1412,6579.0
2024-09-19 14:00:00,114.83,114.99,114.81,114.99,8433.0,110.1317,110.2851,110.1125,110.2851,8433.0
2024-09-19 14:05:00,114.98,115.09,114.98,115.06,5712.0,110.2755,110.381,110.2755,110.3522,5712.0
2024-09-19 14:10:00,115.08,115.18,115.06,115.15,4135.0,110.3714,110.4673,110.3522,110.4386,4135.0
2024-09-19 14:15:00,115.13,115.14,115.03,115.14,5715.0,110.4194,110.429,110.3235,110.429,5715.0
2024-09-19 14:20:00,115.14,115.14,115.0,115.09,5501.0,110.429,110.429,110.2947,110.381,5501.0
2024-09-19 14:25:00,115.08,115.14,115.08,115.14,4767.0,110.3714,110.429,110.3714,110.429,4767.0
2024-09-19 14:30:00,115.15,115.22,115.1,115.17,13298.0,110.4386,110.5057,110.3906,110.4577,13298.0
2024-09-19 14:35:00,115.16,115.29,115.14,115.25,11971.0,110.4482,110.5728,110.429,110.5345,11971.0
2024-09-19 14:40:00,115.25,115.25,115.13,115.13,9877.0,110.5345,110.5345,110.4194,110.4194,9877.0
2024-09-19 14:45:00,115.15,115.37,115.12,115.31,18626.0,110.4386,110.6496,110.4098,110.592,18626.0
2024-09-19 14:50:00,115.31,115.34,115.22,115.25,10709.0,110.592,110.6208,110.5057,110.5345,10709.0
2024-09-19 14:55:00,115.23,115.42,115.16,115.31,26653.0,110.5153,110.6975,110.4482,110.592,26653.0
2024-09-19 15:00:00,115.32,115.61,115.31,115.6,15835.0,110.6016,110.8797,110.592,110.8702,15835.0
2024-09-19 15:05:00,115.61,115.83,115.6,115.8,7662.0,110.8797,111.0907,110.8702,111.062,7662.0
2024-09-19 15:10:00,115.82,115.89,115.75,115.89,4994.0,111.0812,111.1483,111.014,111.1483,4994.0
2024-09-19 15:15:00,115.9,115.94,115.77,115.78,9826.0,111.1579,111.1962,111.0332,111.0428,9826.0
2024-09-19 15:20:00,115.79,115.8,115.55,115.65,14923.0,111.0524,111.062,110.8222,110.9181,14923.0
2024-09-19 15:25:00,115.62,115.65,115.54,115.56,6741.0,110.8893,110.9181,110.8126,110.8318,6741.0
2024-09-19 15:30:00,115.56,115.56,115.35,115.38,10740.0,110.8318,110.8318,110.6304,110.6592,10740.0
2024-09-19 15:35:00,115.37,115.45,115.16,115.17,21025.0,110.6496,110.7263,110.4482,110.4577,21025.0
2024-09-19 15:40:00,115.17,115.21,115.05,115.09,19650.0,110.4577,110.4961,110.3427,110.381,19650.0
2024-09-19 15:45:00,115.1,115.37,115.08,115.35,27636.0,110.3906,110.6496,110.3714,110.6304,27636.0
2024-09-19 15:50:00,115.35,115.35,115.16,115.32,31246.0,110.6304,110.6304,110.4482,110.6016,31246.0
2024-09-19 15:55:00,115.32,115.32,115.13,115.18,112315.0,110.6016,110.6016,110.4194,110.4673,112315.0
2024-09-20 09:30:00,114.44,114.74,114.22,114.51,529345.0,109.7576,110.0453,109.5466,109.8248,529345.0
2024-09-20 09:35:00,114.48,114.71,114.48,114.67,42139.0,109.796,110.0166,109.796,109.9782,42139.0
2024-09-20 09:40:00,114.66,114.84,114.4,114.84,51573.0,109.9686,110.1412,109.7193,110.1412,51573.0
2024-09-20 09:45:00,115.0,115.08,114.86,115.02,61413.0,110.2947,110.3714,110.1604,110.3139,61413.0
2024-09-20 09:50:00,115.0,115.05,114.88,115.01,33871.0,110.2947,110.3427,110.1796,110.3043,33871.0
2024-09-20 09:55:00,114.97,115.02,114.91,115.0,52062.0,110.2659,110.3139,110.2084,110.2947,52062.0
2024-09-20 10:00:00,114.99,115.0,114.73,114.78,20424.0,110.2851,110.2947,110.0357,110.0837,20424.0
2024-09-20 10:05:00,114.81,114.83,114.7,114.79,29574.0,110.1125,110.1317,110.007,110.0933,29574.0
2024-09-20 10:10:00,114.79,115.01,114.69,114.96,16655.0,110.0933,110.3043,109.9974,110.2563,16655.0
2024-09-20 10:15:00,114.94,115.01,114.86,115.0,23043.0,110.2372,110.3043,110.1604,110.2947,23043.0
2024-09-20 10:20:00,115.0,115.01,114.75,114.75,20874.0,110.2947,110.3043,110.0549,110.0549,20874.0
2024-09-20 10:25:00,114.74,114.74,114.58,114.65,12572.0,110.0453,110.0453,109.8919,109.959,12572.0
2024-09-20 10:30:00,114.65,114.81,114.63,114.71,11598.0,109.959,110.1125,109.9398,110.0166,11598.0
2024-09-20 10:35:00,114.66,114.81,114.54,114.76,13125.0,109.9686,110.1125,109.8535,110.0645,13125.0
2024-09-20 10:40:00,114.74,114.9,114.7,114.84,12344.0,110.0453,110.1988,110.007,110.1412,12344.0
2024-09-20 10:45:00,114.83,114.97,114.83,114.87,6925.0,110.1317,110.2659,110.1317,110.17,6925.0
2024-09-20 10:50:00,114.86,114.93,114.83,114.92,9058.0,110.1604,110.2276,110.1317,110.218,9058.0
2024-09-20 10:55:00,114.9,114.9,114.74,114.87,10252.0,110.1988,110.1988,110.0453,110.17,10252.0
2024-09-20 11:00:00,114.87,114.92,114.76,114.88,13236.0,110.17,110.218,110.0645,110.1796,13236.0
2024-09-20 11:05:00,114.89,114.99,114.87,114.94,11279.0,110.1892,110.2851,110.17,110.2372,11279.0
2024-09-20 11:10:00,114.94,115.02,114.83,114.88,18424.0,110.2372,110.3139,110.1317,110.1796,18424.0
2024-09-20 11:15:00,114.87,114.94,114.81,114.9,13201.0,110.17,110.2372,110.1125,110.1988,13201.0
2024-09-20 11:20:00,114.92,115.03,114.9,114.91,15173.0,110.218,110.3235,110.1988,110.2084,15173.0
2024-09-20 11:25:00,114.92,115.03,114.9,115.01,10754.0,110.218,110.3235,110.1988,110.3043,10754.0
2024-09-20 11:30:00,115.0,115.01,114.87,115.0,11168.0,110.2947,110.3043,110.17,110.2947,11168.0
2024-09-20 11:35:00,114.98,115.07,114.95,114.99,17922.0,110.2755,110.3618,110.2467,110.2851,17922.0
2024-09-20 11:40:00,114.97,115.02,114.93,115.02,13254.0,110.2659,110.3139,110.2276,110.3139,13254.0
2024-09-20 11:45:00,115.01,115.01,114.91,114.92,5783.0,110.3043,110.3043,110.2084,110.218,5783.0
2024-09-20 11:50:00,114.91,114.95,114.86,114.86,21086.0,110.2084,110.2467,110.1604,110.1604,21086.0
2024-09-20 11:55:00,114.87,114.97,114.87,114.94,10659.0,110.17,110.2659,110.17,110.2372,10659.0
2024-09-20 12:00:00,114.91,114.91,114.83,114.91,3164.0,110.2084,110.2084,110.1317,110.2084,3164.0
2024-09-20 12:05:00,114.88,114.88,114.76,114.78,3735.0,110.1796,110.1796,110.0645,110.0837,3735.0
2024-09-20 12:10:00,114.81,114.89,114.78,114.87,2788.0,110.1125,110.1892,110.0837,110.17,2788.0
2024-09-20 12:15:00,114.9,115.02,114.9,114.99,4215.0,110.1988,110.3139,110.1988,110.2851,4215.0
2024-09-20 12:20:00,114.98,114.99,114.89,114.96,8967.0,110.2755,110.2851,110.1892,110.2563,8967.0
2024-09-20 12:25:00,114.98,115.02,114.94,115.0,12924.0,110.2755,110.3139,110.2372,110.2947,12924.0
2024-09-20 12:30:00,115.02,115.03,114.96,114.99,33705.0,110.3139,110.3235,110.2563,110.2851,33705.0
2024-09-20 12:35:00,114.99,115.03,114.95,114.98,32349.0,110.2851,110.3235,110.2467,110.2755,32349.0
2024-09-20 12:40:00,114.98,115.04,114.94,115.03,19909.0,110.2755,110.3331,110.2372,110.3235,19909.0
2024-09-20 12:45:00,115.04,115.04,114.97,115.03,11332.0,110.3331,110.3331,110.2659,110.3235,11332.0
2024-09-20 12:50:00,115.03,115.07,114.95,115.05,14691.0,110.3235,110.3618,110.2467,110.3427,14691.0
2024-09-20 12:55:00,115.08,115.14,115.07,115.08,11402.0,110.3714,110.429,110.3618,110.3714,11402.0
2024-09-20 13:00:00,115.08,115.2,115.03,115.2,6909.0,110.3714,110.4865,110.3235,110.4865,6909.0
2024-09-20 13:05:00,115.21,115.25,115.18,115.21,10174.0,110.4961,110.5345,110.4673,110.4961,10174.0
2024-09-20 13:10:00,115.22,115.28,115.21,115.26,10887.0,110.5057,110.5632,110.4961,110.5441,10887.0
2024-09-20 13:15:00,115.27,115.27,115.17,115.19,4680.0,110.5537,110.5537,110.4577,110.4769,4680.0
2024-09-20 13:20:00,115.19,115.21,115.09,115.19,30036.0,110.4769,110.4961,110.381,110.4769,30036.0
2024-09-20 13:25:00,115.19,115.22,115.11,115.21,7468.0,110.4769,110.5057,110.4002,110.4961,7468.0
2024-09-20 13:30:00,115.22,115.22,115.09,115.09,6179.0,110.5057,110.5057,110.381,110.381,6179.0
2024-09-20 13:35:00,115.13,115.17,115.11,115.11,6698.0,110.4194,110.4577,110.4002,110.4002,6698.0
2024-09-20 13:40:00,115.09,115.19,115.09,115.19,2448.0,110.381,110.4769,110.381,110.4769,2448.0
2024-09-20 13:45:00,115.17,115.23,115.12,115.15,4831.0,110.4577,110.5153,110.4098,110.4386,4831.0
2024-09-20 13:50:00,115.14,115.15,114.93,114.93,7205.0,110.429,110.4386,110.2276,110.2276,7205.0
2024-09-20 13:55:00,114.95,114.98,114.89,114.96,9153.0,110.2467,110.2755,110.1892,110.2563,9153.0
2024-09-20 14:00:00,114.94,114.96,114.83,114.9,4358.0,110.2372,110.2563,110.1317,110.1988,4358.0
2024-09-20 14:05:00,114.89,114.91,114.87,114.87,2329.0,110.1892,110.2084,110.17,110.17,2329.0
2024-09-20 14:10:00,114.86,114.91,114.81,114.86,6473.0,110.1604,110.2084,110.1125,110.1604,6473.0
2024-09-20 14:15:00,114.88,114.95,114.88,114.92,2461.0,110.1796,110.2467,110.1796,110.218,2461.0
2024-09-20 14:20:00,114.91,114.91,114.87,114.9,2821.0,110.2084,110.2084,110.17,110.1988,2821.0
2024-09-20 14:25:00,114.93,114.94,114.91,114.91,2302.0,110.2276,110.2372,110.2084,110.2084,2302.0
2024-09-20 14:30:00,114.9,114.97,114.88,114.95,5446.0,110.1988,110.2659,110.1796,110.2467,5446.0
2024-09-20 14:35:00,114.94,115.06,114.92,115.04,6673.0,110.2372,110.3522,110.218,110.3331,6673.0
2024-09-20 14:40:00,115.03,115.2,115.03,115.2,10588.0,110.3235,110.4865,110.3235,110.4865,10588.0
2024-09-20 14:45:00,115.18,115.55,115.05,115.51,89938.0,110.4673,110.8222,110.3427,110.7838,89938.0
2024-09-20 14:50:00,115.51,115.59,115.48,115.56,18390.0,110.7838,110.8606,110.7551,110.8318,18390.0
2024-09-20 14:55:00,115.58,115.67,115.56,115.65,25571.0,110.851,110.9373,110.8318,110.9181,25571.0
2024-09-20 15:00:00,115.65,115.68,115.56,115.61,17304.0,110.9181,110.9469,110.8318,110.8797,17304.0
2024-09-20 15:05:00,115.61,115.7,115.6,115.69,20759.0,110.8797,110.9661,110.8702,110.9565,20759.0
2024-09-20 15:10:00,115.69,115.7,115.53,115.54,24094.0,110.9565,110.9661,110.803,110.8126,24094.0
2024-09-20 15:15:00,115.53,115.6,115.48,115.52,15553.0,110.803,110.8702,110.7551,110.7934,15553.0
2024-09-20 15:20:00,115.51,115.58,115.33,115.43,47937.0,110.7838,110.851,110.6112,110.7071,47937.0
2024-09-20 15:25:00,115.42,115.48,115.4,115.42,13010.0,110.6975,110.7551,110.6783,110.6975,13010.0
2024-09-20 15:30:00,115.46,115.47,115.41,115.46,11062.0,110.7359,110.7455,110.6879,110.7359,11062.0
2024-09-20 15:35:00,115.45,115.45,115.2,115.27,48365.0,110.7263,110.7263,110.4865,110.5537,48365.0
2024-09-20 15:40:00,115.26,115.26,115.17,115.2,46238.0,110.5441,110.5441,110.4577,110.4865,46238.0
2024-09-20 15:45:00,115.2,115.36,115.16,115.27,68963.0,110.4865,110.64,110.4482,110.5537,68963.0
2024-09-20 15:50:00,115.27,115.43,115.25,115.38,122811.0,110.5537,110.7071,110.5345,110.6592,122811.0
2024-09-20 15:55:00,115.37,115.39,115.06,115.32,225064.0,110.6496,110.6687,110.3522,110.6016,225064.0
2024-09-23 09:30:00,116.0,116.82,115.98,116.2,60668.0,111.2538,112.0402,111.2346,111.4456,60668.0
2024-09-23 09:35:00,116.05,116.07,115.59,115.67,8736.0,111.3017,111.3209,110.8606,110.9373,8736.0
2024-09-23 09:40:00,115.67,115.94,115.6,115.91,5652.0,110.9373,111.1962,110.8702,111.1675,5652.0
2024-09-23 09:45:00,115.88,116.33,115.63,115.64,12597.0,111.1387,111.5703,110.8989,110.9085,12597.0
2024-09-23 09:50:00,115.62,115.76,115.43,115.43,7205.0,110.8893,111.0236,110.7071,110.7071,7205.0
2024-09-23 09:55:00,115.39,115.46,115.2,115.34,8743.0,110.6687,110.7359,110.4865,110.6208,8743.0
2024-09-23 10:00:00,115.28,115.5,115.28,115.47,9253.0,110.5632,110.7742,110.5632,110.7455,9253.0
2024-09-23 10:05:00,115.47,115.47,115.18,115.21,5673.0,110.7455,110.7455,110.4673,110.4961,5673.0
2024-09-23 10:10:00,115.21,115.41,115.19,115.28,6870.0,110.4961,110.6879,110.4769,110.5632,6870.0
2024-09-23 10:15:00,115.28,115.5,115.28,115.48,4834.0,110.5632,110.7742,110.5632,110.7551,4834.0
2024-09-23 10:20:00,115.5,115.56,115.38,115.38,5123.0,110.7742,110.8318,110.6592,110.6592,5123.0
2024-09-23 10:25:00,115.39,115.45,115.35,115.45,4506.0,110.6687,110.7263,110.6304,110.7263,4506.0
2024-09-23 10:30:00,115.49,115.57,115.41,115.54,8696.0,110.7647,110.8414,110.6879,110.8126,8696.0
2024-09-23 10:35:00,115.51,115.74,115.5,115.72,7509.0,110.7838,111.0044,110.7742,110.9852,7509.0
2024-09-23 10:40:00,115.76,115.85,115.7,115.81,2410.0,111.0236,111.1099,110.9661,111.0716,2410.0
2024-09-23 10:45:00,115.79,115.79,115.65,115.68,3045.0,111.0524,111.0524,110.9181,110.9469,3045.0
2024-09-23 10:50:00,115.7,115.82,115.69,115.81,2178.0,110.9661,111.0812,110.9565,111.0716,2178.0
2024-09-23 10:55:00,115.81,115.87,115.79,115.87,3281.0,111.0716,111.1291,111.0524,111.1291,3281.0
2024-09-23 11:00:00,115.87,116.18,115.87,116.15,12940.0,111.1291,111.4264,111.1291,111.3976,12940.0
2024-09-23 11:05:00,116.12,116.12,115.97,116.05,14432.0,111.3689,111.3689,111.225,111.3017,14432.0
2024-09-23 11:10:00,116.05,116.05,115.89,115.92,6419.0,111.3017,111.3017,111.1483,111.1771,6419.0
2024-09-23 11:15:00,115.94,116.14,115.93,116.09,7745.0,111.1962,111.3881,111.1867,111.3401,7745.0
2024-09-23 11:20:00,116.09,116.22,116.08,116.19,5110.0,111.3401,111.4648,111.3305,111.436,5110.0
2024-09-23 11:25:00,116.19,116.35,116.16,116.32,8379.0,111.436,111.5895,111.4072,111.5607,8379.0
2024-09-23 11:30:00,116.29,116.34,116.25,116.28,3052.0,111.5319,111.5799,111.4936,111.5223,3052.0
2024-09-23 11:35:00,116.29,116.32,116.18,116.19,10014.0,111.5319,111.5607,111.4264,111.436,10014.0
2024-09-23 11:40:00,116.13,116.15,115.99,116.06,11383.0,111.3785,111.3976,111.2442,111.3113,11383.0
2024-09-23 11:45:00,116.05,116.07,115.99,116.07,30161.0,111.3017,111.3209,111.2442,111.3209,30161.0
2024-09-23 11:50:00,116.05,116.08,115.94,116.04,7923.0,111.3017,111.3305,111.1962,111.2921,7923.0
2024-09-23 11:55:00,116.03,116.03,115.82,115.88,5723.0,111.2826,111.2826,111.0812,111.1387,5723.0
2024-09-23 12:00:00,115.84,115.89,115.78,115.83,7227.0,111.1003,111.1483,111.0428,111.0907,7227.0
2024-09-23 12:05:00,115.84,116.03,115.83,116.03,6047.0,111.1003,111.2826,111.0907,111.2826,6047.0
2024-09-23 12:10:00,115.99,115.99,115.93,115.97,6513.0,111.2442,111.2442,111.1867,111.225,6513.0
2024-09-23 12:15:00,115.97,116.16,115.92,116.16,26107.0,111.225,111.4072,111.1771,111.4072,26107.0
2024-09-23 12:20:00,116.18,116.29,116.11,116.29,15166.0,111.4264,111.5319,111.3593,111.5319,15166.0
2024-09-23 12:25:00,116.32,116.37,116.22,116.23,10693.0,111.5607,111.6086,111.4648,111.4744,10693.0
2024-09-23 12:30:00,116.23,116.25,116.14,116.17,12988.0,111.4744,111.4936,111.3881,111.4168,12988.0
2024-09-23 12:35:00,116.17,116.27,116.11,116.27,9534.0,111.4168,111.5127,111.3593,111.5127,9534.0
2024-09-23 12:40:00,116.24,116.27,116.14,116.15,11160.0,111.484,111.5127,111.3881,111.3976,11160.0
2024-09-23 12:45:00,116.15,116.25,116.09,116.23,9050.0,111.3976,111.4936,111.3401,111.4744,9050.0
2024-09-23 12:50:00,116.25,116.35,116.25,116.35,4792.0,111.4936,111.5895,111.4936,111.5895,4792.0
2024-09-23 12:55:00,116.32,116.33,116.22,116.25,7128.0,111.5607,111.5703,111.4648,111.4936,7128.0
2024-09-23 13:00:00,116.21,116.23,116.14,116.18,8164.0,111.4552,111.4744,111.3881,111.4264,8164.0
2024-09-23 13:05:00,116.18,116.19,116.01,116.05,8407.0,111.4264,111.436,111.2634,111.3017,8407.0
2024-09-23 13:10:00,116.07,116.13,116.06,116.11,5145.0,111.3209,111.3785,111.3113,111.3593,5145.0
2024-09-23 13:15:00,116.11,116.16,116.09,116.16,3539.0,111.3593,111.4072,111.3401,111.4072,3539.0
2024-09-23 13:20:00,116.15,116.16,116.0,116.02,6913.0,111.3976,111.4072,111.2538,111.273,6913.0
2024-09-23 13:25:00,116.04,116.06,116.02,116.05,13097.0,111.2921,111.3113,111.273,111.3017,13097.0
2024-09-23 13:30:00,116.06,116.16,116.06,116.15,11565.0,111.3113,111.4072,111.3113,111.3976,11565.0
2024-09-23 13:35:00,116.15,116.23,116.13,116.23,7566.0,111.3976,111.4744,111.3785,111.4744,7566.0
2024-09-23 13:40:00,116.22,116.22,116.13,116.13,7435.0,111.4648,111.4648,111.3785,111.3785,7435.0
2024-09-23 13:45:00,116.14,116.14,116.07,116.08,5443.0,111.3881,111.3881,111.3209,111.3305,5443.0
2024-09-23 13:50:00,116.07,116.1,116.05,116.09,5912.0,111.3209,111.3497,111.3017,111.3401,5912.0
2024-09-23 13:55:00,116.09,116.09,116.0,116.04,5729.0,111.3401,111.3401,111.2538,111.2921,5729.0
2024-09-23 14:00:00,116.04,116.11,116.02,116.09,7593.0,111.2921,111.3593,111.273,111.3401,7593.0
2024-09-23 14:05:00,116.11,116.14,116.09,116.1,7696.0,111.3593,111.3881,111.3401,111.3497,7696.0
2024-09-23 14:10:00,116.1,116.17,116.08,116.09,7460.0,111.3497,111.4168,111.3305,111.3401,7460.0
2024-09-23 14:15:00,116.09,116.22,116.08,116.2,14372.0,111.3401,111.4648,111.3305,111.4456,14372.0
2024-09-23 14:20:00,116.2,116.39,116.2,116.34,16785.0,111.4456,111.6278,111.4456,111.5799,16785.0
2024-09-23 14:25:00,116.3,116.42,116.27,116.42,7734.0,111.5415,111.6566,111.5127,111.6566,7734.0
2024-09-23 14:30:00,116.4,116.52,116.38,116.52,7344.0,111.6374,111.7525,111.6182,111.7525,7344.0
2024-09-23 14:35:00,116.52,116.52,116.23,116.27,13297.0,111.7525,111.7525,111.4744,111.5127,13297.0
2024-09-23 14:40:00,116.26,116.38,116.23,116.38,6327.0,111.5031,111.6182,111.4744,111.6182,6327.0
2024-09-23 14:45:00,116.37,116.38,116.33,116.35,10931.0,111.6086,111.6182,111.5703,111.5895,10931.0
2024-09-23 14:50:00,116.35,116.35,116.19,116.2,16164.0,111.5895,111.5895,111.436,111.4456,16164.0
2024-09-23 14:55:00,116.2,116.21,116.13,116.16,12573.0,111.4456,111.4552,111.3785,111.4072,12573.0
2024-09-23 15:00:00,116.17,116.23,116.0,116.01,16496.0,111.4168,111.4744,111.2538,111.2634,16496.0
2024-09-23 15:05:00,116.02,116.16,115.99,116.09,15330.0,111.273,111.4072,111.2442,111.3401,15330.0
2024-09-23 15:10:00,116.09,116.09,115.98,116.02,14144.0,111.3401,111.3401,111.2346,111.273,14144.0
2024-09-23 15:15:00,116.02,116.12,116.01,116.1,17977.0,111.273,111.3689,111.2634,111.3497,17977.0
2024-09-23 15:20:00,116.11,116.16,116.03,116.12,14396.0,111.3593,111.4072,111.2826,111.3689,14396.0
2024-09-23 15:25:00,116.1,116.13,116.05,116.12,11577.0,111.3497,111.3785,111.3017,111.3689,11577.0
2024-09-23 15:30:00,116.13,116.26,116.12,116.23,18451.0,111.3785,111.5031,111.3689,111.4744,18451.0
2024-09-23 15:35:00,116.22,116.51,116.22,116.42,16770.0,111.4648,111.7429,111.4648,111.6566,16770.0
2024-09-23 15:40:00,116.39,116.39,116.25,116.35,22945.0,111.6278,111.6278,111.4936,111.5895,22945.0
2024-09-23 15:45:00,116.35,116.44,116.26,116.41,24807.0,111.5895,111.6758,111.5031,111.647,24807.0
2024-09-23 15:50:00,116.43,116.75,116.43,116.69,50775.0,111.6662,111.9731,111.6662,111.9156,50775.0
2024-09-23 15:55:00,116.71,116.93,116.71,116.85,112067.0,111.9347,112.1457,111.9347,112.069,112067.0
2024-09-24 09:30:00,116.18,116.71,116.0,116.47,28824.0,111.4264,111.9347,111.2538,111.7046,28824.0
2024-09-24 09:35:00,116.68,116.74,116.42,116.44,12159.0,111.906,111.9635,111.6566,111.6758,12159.0
2024-09-24 09:40:00,116.44,116.51,116.15,116.27,28561.0,111.6758,111.7429,111.3976,111.5127,28561.0
2024-09-24 09:45:00,116.32,116.72,116.24,116.66,9103.0,111.5607,111.9443,111.484,111.8868,9103.0
2024-09-24 09:50:00,116.6,116.6,116.22,116.23,7181.0,111.8292,111.8292,111.4648,111.4744,7181.0
2024-09-24 09:55:00,116.23,116.57,116.19,116.35,12484.0,111.4744,111.8005,111.436,111.5895,12484.0
2024-09-24 10:00:00,116.44,117.15,116.44,117.04,20203.0,111.6758,112.3567,111.6758,112.2512,20203.0
2024-09-24 10:05:00,116.98,117.24,116.86,117.24,19853.0,112.1937,112.4431,112.0786,112.4431,19853.0
2024-09-24 10:10:00,117.2,117.23,116.94,117.08,5317.0,112.4047,112.4335,112.1553,112.2896,5317.0
2024-09-24 10:15:00,117.13,117.24,117.11,117.21,5455.0,112.3376,112.4431,112.3184,112.4143,5455.0
2024-09-24 10:20:00,117.19,117.45,117.19,117.41,7270.0,112.3951,112.6445,112.3951,112.6061,7270.0
2024-09-24 10:25:00,117.43,117.44,117.27,117.44,17805.0,112.6253,112.6349,112.4718,112.6349,17805.0
2024-09-24 10:30:00,117.48,117.61,117.44,117.6,8425.0,112.6732,112.7979,112.6349,112.7883,8425.0
2024-09-24 10:35:00,117.62,117.72,117.62,117.72,10058.0,112.8075,112.9034,112.8075,112.9034,10058.0
2024-09-24 10:40:00,117.71,117.92,117.71,117.8,11854.0,112.8938,113.0952,112.8938,112.9801,11854.0
2024-09-24 10:45:00,117.81,117.83,117.66,117.69,33454.0,112.9897,113.0089,112.8459,112.8746,33454.0
2024-09-24 10:50:00,117.66,117.71,117.56,117.65,5767.0,112.8459,112.8938,112.75,112.8363,5767.0
2024-09-24 10:55:00,117.67,117.85,117.64,117.8,4446.0,112.8555,113.0281,112.8267,112.9801,4446.0
2024-09-24 11:00:00,117.73,117.8,117.67,117.69,7527.0,112.913,112.9801,112.8555,112.8746,7527.0
2024-09-24 11:05:00,117.68,117.72,117.56,117.67,6824.0,112.865,112.9034,112.75,112.8555,6824.0
2024-09-24 11:10:00,117.67,117.75,117.62,117.62,8234.0,112.8555,112.9322,112.8075,112.8075,8234.0
2024-09-24 11:15:00,117.61,117.85,117.59,117.8,23739.0,112.7979,113.0281,112.7787,112.9801,23739.0
2024-09-24 11:20:00,117.81,117.98,117.76,117.94,9892.0,112.9897,113.1528,112.9418,113.1144,9892.0
2024-09-24 11:25:00,117.91,117.99,117.88,117.91,7861.0,113.0856,113.1624,113.0569,113.0856,7861.0
2024-09-24 11:30:00,117.92,117.94,117.81,117.9,5070.0,113.0952,113.1144,112.9897,113.076,5070.0
2024-09-24 11:35:00,117.89,117.89,117.71,117.85,6494.0,113.0665,113.0665,112.8938,113.0281,6494.0
2024-09-24 11:40:00,117.85,117.85,117.69,117.75,5897.0,113.0281,113.0281,112.8746,112.9322,5897.0
2024-09-24 11:45:00,117.7,117.77,117.67,117.69,7496.0,112.8842,112.9514,112.8555,112.8746,7496.0
2024-09-24 11:50:00,117.67,117.67,117.45,117.57,9344.0,112.8555,112.8555,112.6445,112.7595,9344.0
2024-09-24 11:55:00,117.57,117.61,117.41,117.45,18246.0,112.7595,112.7979,112.6061,112.6445,18246.0
2024-09-24 12:00:00,117.44,117.44,117.24,117.3,6522.0,112.6349,112.6349,112.4431,112.5006,6522.0
2024-09-24 12:05:00,117.3,117.36,117.26,117.36,1336.0,112.5006,112.5581,112.4622,112.5581,1336.0
2024-09-24 12:10:00,117.36,117.36,117.28,117.3,1346.0,112.5581,112.5581,112.4814,112.5006,1346.0
2024-09-24 12:15:00,117.43,117.57,117.41,117.45,2490.0,112.6253,112.7595,112.6061,112.6445,2490.0
2024-09-24 12:20:00,117.47,117.51,117.38,117.5,2292.0,112.6636,112.702,112.5773,112.6924,2292.0
2024-09-24 12:25:00,117.5,117.53,117.46,117.51,2057.0,112.6924,112.7212,112.654,112.702,2057.0
2024-09-24 12:30:00,117.49,117.54,117.42,117.53,1776.0,112.6828,112.7308,112.6157,112.7212,1776.0
2024-09-24 12:35:00,117.53,117.62,117.53,117.6,4448.0,112.7212,112.8075,112.7212,112.7883,4448.0
2024-09-24 12:40:00,117.61,117.63,117.51,117.54,2265.0,112.7979,112.8171,112.702,112.7308,2265.0
2024-09-24 12:45:00,117.52,117.52,117.42,117.44,2199.0,112.7116,112.7116,112.6157,112.6349,2199.0
2024-09-24 12:50:00,117.46,117.58,117.44,117.57,4286.0,112.654,112.7691,112.6349,112.7595,4286.0
2024-09-24 12:55:00,117.56,117.6,117.53,117.58,2803.0,112.75,112.7883,112.7212,112.7691,2803.0
2024-09-24 13:00:00,117.54,117.58,117.54,117.54,2290.0,112.7308,112.7691,112.7308,112.7308,2290.0
2024-09-24 13:05:00,117.51,117.7,117.51,117.7,9193.0,112.702,112.8842,112.702,112.8842,9193.0
2024-09-24 13:10:00,117.73,117.75,117.66,117.72,7120.0,112.913,112.9322,112.8459,112.9034,7120.0
2024-09-24 13:15:00,117.72,117.73,117.62,117.64,2804.0,112.9034,112.913,112.8075,112.8267,2804.0
2024-09-24 13:20:00,117.65,117.72,117.64,117.64,1425.0,112.8363,112.9034,112.8267,112.8267,1425.0
2024-09-24 13:25:00,117.65,117.75,117.65,117.75,1307.0,112.8363,112.9322,112.8363,112.9322,1307.0
2024-09-24 13:30:00,117.75,117.8,117.72,117.76,2033.0,112.9322,112.9801,112.9034,112.9418,2033.0
2024-09-24 13:35:00,117.75,117.75,117.68,117.71,3030.0,112.9322,112.9322,112.865,112.8938,3030.0
2024-09-24 13:40:00,117.67,117.67,117.58,117.58,2106.0,112.8555,112.8555,112.7691,112.7691,2106.0
2024-09-24 13:45:00,117.56,117.64,117.53,117.62,4170.0,112.75,112.8267,112.7212,112.8075,4170.0
2024-09-24 13:50:00,117.63,117.73,117.62,117.69,4818.0,112.8171,112.913,112.8075,112.8746,4818.0
2024-09-24 13:55:00,117.71,117.8,117.69,117.78,2475.0,112.8938,112.9801,112.8746,112.961,2475.0
2024-09-24 14:00:00,117.78,117.86,117.76,117.84,7278.0,112.961,113.0377,112.9418,113.0185,7278.0
2024-09-24 14:05:00,117.82,117.84,117.72,117.72,4765.0,112.9993,113.0185,112.9034,112.9034,4765.0
2024-09-24 14:10:00,117.71,117.74,117.66,117.68,2498.0,112.8938,112.9226,112.8459,112.865,2498.0
2024-09-24 14:15:00,117.66,117.7,117.61,117.69,4699.0,112.8459,112.8842,112.7979,112.8746,4699.0
2024-09-24 14:20:00,117.69,117.69,117.61,117.66,5763.0,112.8746,112.8746,112.7979,112.8459,5763.0
2024-09-24 14:25:00,117.71,117.82,117.7,117.8,4497.0,112.8938,112.9993,112.8842,112.9801,4497.0
2024-09-24 14:30:00,117.79,117.79,117.72,117.75,5189.0,112.9705,112.9705,112.9034,112.9322,5189.0
2024-09-24 14:35:00,117.76,117.86,117.75,117.81,3772.0,112.9418,113.0377,112.9322,112.9897,3772.0
2024-09-24 14:40:00,117.83,117.9,117.83,117.88,9912.0,113.0089,113.076,113.0089,113.0569,9912.0
2024-09-24 14:45:00,117.87,117.94,117.82,117.83,3046.0,113.0473,113.1144,112.9993,113.0089,3046.0
2024-09-24 14:50:00,117.85,117.87,117.68,117.69,17054.0,113.0281,113.0473,112.865,112.8746,17054.0
2024-09-24 14:55:00,117.66,117.75,117.66,117.72,5327.0,112.8459,112.9322,112.8459,112.9034,5327.0
2024-09-24 15:00:00,117.71,117.71,117.6,117.68,4258.0,112.8938,112.8938,112.7883,112.865,4258.0
2024-09-24 15:05:00,117.69,117.71,117.61,117.62,3902.0,112.8746,112.8938,112.7979,112.8075,3902.0
2024-09-24 15:10:00,117.61,117.77,117.61,117.71,5185.0,112.7979,112.9514,112.7979,112.8938,5185.0
2024-09-24 15:15:00,117.68,117.72,117.66,117.68,4650.0,112.865,112.9034,112.8459,112.865,4650.0
2024-09-24 15:20:00,117.7,117.7,117.61,117.62,4249.0,112.8842,112.8842,112.7979,112.8075,4249.0
2024-09-24 15:25:00,117.63,117.66,117.62,117.65,4057.0,112.8171,112.8459,112.8075,112.8363,4057.0
2024-09-24 15:30:00,117.67,117.72,117.62,117.68,6167.0,112.8555,112.9034,112.8075,112.865,6167.0
2024-09-24 15:35:00,117.69,117.69,117.5,117.51,8231.0,112.8746,112.8746,112.6924,112.702,8231.0
2024-09-24 15:40:00,117.51,117.58,117.43,117.51,13323.0,112.702,112.7691,112.6253,112.702,13323.0
2024-09-24 15:45:00,117.52,117.6,117.52,117.6,11346.0,112.7116,112.7883,112.7116,112.7883,11346.0
2024-09-24 15:50:00,117.59,117.67,117.51,117.64,15010.0,112.7787,112.8555,112.702,112.8267,15010.0
2024-09-24 15:55:00,117.63,117.63,117.36,117.4,105642.0,112.8171,112.8171,112.5581,112.5965,105642.0
2024-09-25 09:30:00,117.38,117.87,117.0,117.56,29498.0,112.5773,113.0473,112.2129,112.75,29498.0
2024-09-25 09:35:00,117.49,117.76,117.49,117.65,2894.0,112.6828,112.9418,112.6828,112.8363,2894.0
2024-09-25 09:40:00,117.59,117.73,117.55,117.63,5032.0,112.7787,112.913,112.7404,112.8171,5032.0
2024-09-25 09:45:00,117.63,117.77,117.42,117.51,11143.0,112.8171,112.9514,112.6157,112.702,11143.0
2024-09-25 09:50:00,117.49,117.71,117.12,117.12,8706.0,112.6828,112.8938,112.328,112.328,8706.0
2024-09-25 09:55:00,117.12,117.18,116.93,116.98,9036.0,112.328,112.3855,112.1457,112.1937,9036.0
2024-09-25 10:00:00,116.97,117.07,116.74,116.82,11797.0,112.1841,112.28,111.9635,112.0402,11797.0
2024-09-25 10:05:00,116.83,116.97,116.83,116.85,5346.0,112.0498,112.1841,112.0498,112.069,5346.0
2024-09-25 10:10:00,116.85,116.85,116.63,116.63,2515.0,112.069,112.069,111.858,111.858,2515.0
2024-09-25 10:15:00,116.66,116.68,116.59,116.64,13897.0,111.8868,111.906,111.8196,111.8676,13897.0
2024-09-25 10:20:00,116.65,116.86,116.64,116.79,11744.0,111.8772,112.0786,111.8676,112.0115,11744.0
2024-09-25 10:25:00,116.83,117.02,116.79,116.98,16826.0,112.0498,112.2321,112.0115,112.1937,16826.0
2024-09-25 10:30:00,116.97,117.03,116.79,116.8,9089.0,112.1841,112.2416,112.0115,112.0211,9089.0
2024-09-25 10:35:00,116.79,116.84,116.68,116.68,8194.0,112.0115,112.0594,111.906,111.906,8194.0
2024-09-25 10:40:00,116.66,116.76,116.66,116.69,9747.0,111.8868,111.9827,111.8868,111.9156,9747.0
2024-09-25 10:45:00,116.7,116.7,116.28,116.29,14190.0,111.9251,111.9251,111.5223,111.5319,14190.0
2024-09-25 10:50:00,116.25,116.59,116.22,116.59,6003.0,111.4936,111.8196,111.4648,111.8196,6003.0
2024-09-25 10:55:00,116.64,116.69,116.56,116.69,4503.0,111.8676,111.9156,111.7909,111.9156,4503.0
2024-09-25 11:00:00,116.72,116.79,116.69,116.69,8138.0,111.9443,112.0115,111.9156,111.9156,8138.0
2024-09-25 11:05:00,116.7,116.72,116.62,116.66,7824.0,111.9251,111.9443,111.8484,111.8868,7824.0
2024-09-25 11:10:00,116.66,116.91,116.66,116.91,3684.0,111.8868,112.1266,111.8868,112.1266,3684.0
2024-09-25 11:15:00,116.92,116.99,116.91,116.97,1935.0,112.1361,112.2033,112.1266,112.1841,1935.0
2024-09-25 11:20:00,116.96,117.06,116.95,117.06,2763.0,112.1745,112.2704,112.1649,112.2704,2763.0
2024-09-25 11:25:00,117.06,117.14,117.06,117.12,3689.0,112.2704,112.3471,112.2704,112.328,3689.0
2024-09-25 11:30:00,117.12,117.33,117.09,117.29,8598.0,112.328,112.5294,112.2992,112.491,8598.0
2024-09-25 11:35:00,117.29,117.29,117.17,117.21,5028.0,112.491,112.491,112.3759,112.4143,5028.0
2024-09-25 11:40:00,117.21,117.37,117.2,117.37,4076.0,112.4143,112.5677,112.4047,112.5677,4076.0
2024-09-25 11:45:00,117.37,117.38,117.34,117.35,1279.0,112.5677,112.5773,112.539,112.5486,1279.0
2024-09-25 11:50:00,117.36,117.42,117.27,117.42,13336.0,112.5581,112.6157,112.4718,112.6157,13336.0
2024-09-25 11:55:00,117.4,117.51,117.4,117.48,1451.0,112.5965,112.702,112.5965,112.6732,1451.0
2024-09-25 12:00:00,117.47,117.49,117.44,117.48,1800.0,112.6636,112.6828,112.6349,112.6732,1800.0
2024-09-25 12:05:00,117.47,117.51,117.45,117.46,1700.0,112.6636,112.702,112.6445,112.654,1700.0
2024-09-25 12:10:00,117.44,117.45,117.37,117.38,2698.0,112.6349,112.6445,112.5677,112.5773,2698.0
2024-09-25 12:15:00,117.35,117.38,117.27,117.35,2197.0,112.5486,112.5773,112.4718,112.5486,2197.0
2024-09-25 12:20:00,117.32,117.44,117.27,117.41,6997.0,112.5198,112.6349,112.4718,112.6061,6997.0
2024-09-25 12:25:00,117.38,117.45,117.38,117.38,1928.0,112.5773,112.6445,112.5773,112.5773,1928.0
2024-09-25 12:30:00,117.37,117.37,117.28,117.31,4390.0,112.5677,112.5677,112.4814,112.5102,4390.0
2024-09-25 12:35:00,117.32,117.33,117.15,117.15,1554.0,112.5198,112.5294,112.3567,112.3567,1554.0
2024-09-25 12:40:00,117.17,117.27,117.16,117.27,3875.0,112.3759,112.4718,112.3663,112.4718,3875.0
2024-09-25 12:45:00,117.25,117.37,117.24,117.37,4889.0,112.4526,112.5677,112.4431,112.5677,4889.0
2024-09-25 12:50:00,117.37,117.49,117.37,117.49,1519.0,112.5677,112.6828,112.5677,112.6828,1519.0
2024-09-25 12:55:00,117.47,117.48,117.39,117.4,3476.0,112.6636,112.6732,112.5869,112.5965,3476.0
2024-09-25 13:00:00,117.4,117.42,117.35,117.4,2463.0,112.5965,112.6157,112.5486,112.5965,2463.0
2024-09-25 13:05:00,117.39,117.47,117.37,117.39,2903.0,112.5869,112.6636,112.5677,112.5869,2903.0
2024-09-25 13:10:00,117.41,117.41,117.35,117.37,2477.0,112.6061,112.6061,112.5486,112.5677,2477.0
2024-09-25 13:15:00,117.36,117.4,117.26,117.28,6604.0,112.5581,112.5965,112.4622,112.4814,6604.0
2024-09-25 13:20:00,117.26,117.3,117.21,117.21,2342.0,112.4622,112.5006,112.4143,112.4143,2342.0
2024-09-25 13:25:00,117.2,117.2,117.07,117.07,2111.0,112.4047,112.4047,112.28,112.28,2111.0
2024-09-25 13:30:00,117.02,117.03,116.97,117.0,2544.0,112.2321,112.2416,112.1841,112.2129,2544.0
2024-09-25 13:35:00,116.93,117.03,116.9,116.97,4531.0,112.1457,112.2416,112.117,112.1841,4531.0
2024-09-25 13:40:00,116.97,116.98,116.89,116.97,3150.0,112.1841,112.1937,112.1074,112.1841,3150.0
2024-09-25 13:45:00,116.98,117.09,116.97,117.09,3113.0,112.1937,112.2992,112.1841,112.2992,3113.0
2024-09-25 13:50:00,117.13,117.18,117.12,117.18,3594.0,112.3376,112.3855,112.328,112.3855,3594.0
2024-09-25 13:55:00,117.19,117.24,117.16,117.2,3925.0,112.3951,112.4431,112.3663,112.4047,3925.0
2024-09-25 14:00:00,117.18,117.21,117.11,117.18,5459.0,112.3855,112.4143,112.3184,112.3855,5459.0
2024-09-25 14:05:00,117.15,117.16,117.09,117.13,2904.0,112.3567,112.3663,112.2992,112.3376,2904.0
2024-09-25 14:10:00,117.13,117.15,117.07,117.08,4043.0,112.3376,112.3567,112.28,112.2896,4043.0
2024-09-25 14:15:00,117.08,117.15,117.04,117.12,5507.0,112.2896,112.3567,112.2512,112.328,5507.0
2024-09-25 14:20:00,117.11,117.15,117.09,117.09,8438.0,112.3184,112.3567,112.2992,112.2992,8438.0
2024-09-25 14:25:00,117.08,117.11,116.98,117.03,7455.0,112.2896,112.3184,112.1937,112.2416,7455.0
2024-09-25 14:30:00,117.03,117.13,117.03,117.05,4093.0,112.2416,112.3376,112.2416,112.2608,4093.0
2024-09-25 14:35:00,117.08,117.12,117.06,117.1,5827.0,112.2896,112.328,112.2704,112.3088,5827.0
2024-09-25 14:40:00,117.12,117.13,117.04,117.07,4644.0,112.328,112.3376,112.2512,112.28,4644.0
2024-09-25 14:45:00,117.09,117.1,117.03,117.03,3632.0,112.2992,112.3088,112.2416,112.2416,3632.0
2024-09-25 14:50:00,117.06,117.18,117.05,117.17,2685.0,112.2704,112.3855,112.2608,112.3759,2685.0
2024-09-25 14:55:00,117.19,117.21,117.13,117.13,3972.0,112.3951,112.4143,112.3376,112.3376,3972.0
2024-09-25 15:00:00,117.13,117.13,117.03,117.09,9174.0,112.3376,112.3376,112.2416,112.2992,9174.0
2024-09-25 15:05:00,117.1,117.1,116.94,116.94,4553.0,112.3088,112.3088,112.1553,112.1553,4553.0
2024-09-25 15:10:00,116.96,117.05,116.94,117.0,6452.0,112.1745,112.2608,112.1553,112.2129,6452.0
2024-09-25 15:15:00,117.02,117.08,117.02,117.06,6261.0,112.2321,112.2896,112.2321,112.2704,6261.0
2024-09-25 15:20:00,117.06,117.07,116.98,116.98,13352.0,112.2704,112.28,112.1937,112.1937,13352.0
2024-09-25 15:25:00,116.96,116.96,116.79,116.83,7599.0,112.1745,112.1745,112.0115,112.0498,7599.0
2024-09-25 15:30:00,116.83,116.87,116.78,116.85,3334.0,112.0498,112.0882,112.0019,112.069,3334.0
2024-09-25 15:35:00,116.83,116.83,116.58,116.6,7886.0,112.0498,112.0498,111.8101,111.8292,7886.0
2024-09-25 15:40:00,116.62,116.65,116.54,116.64,9820.0,111.8484,111.8772,111.7717,111.8676,9820.0
2024-09-25 15:45:00,116.65,116.67,116.56,116.62,10844.0,111.8772,111.8964,111.7909,111.8484,10844.0
2024-09-25 15:50:00,116.69,116.83,116.59,116.8,29399.0,111.9156,112.0498,111.8196,112.0211,29399.0
2024-09-25 15:55:00,116.8,116.89,116.65,116.8,86614.0,112.0211,112.1074,111.8772,112.0211,86614.0
2024-09-26 09:30:00,116.54,116.82,116.18,116.82,37647.0,111.7717,112.0402,111.4264,112.0402,37647.0
2024-09-26 09:35:00,116.72,116.79,116.45,116.67,4328.0,111.9443,112.0115,111.6854,111.8964,4328.0
2024-09-26 09:40:00,116.65,116.71,116.18,116.29,9805.0,111.8772,111.9347,111.4264,111.5319,9805.0
2024-09-26 09:45:00,116.26,116.33,115.92,116.33,23080.0,111.5031,111.5703,111.1771,111.5703,23080.0
2024-09-26 09:50:00,116.25,116.39,116.2,116.34,11865.0,111.4936,111.6278,111.4456,111.5799,11865.0
2024-09-26 09:55:00,116.32,116.43,116.24,116.34,66142.0,111.5607,111.6662,111.484,111.5799,66142.0
2024-09-26 10:00:00,116.29,116.35,115.9,115.91,15249.0,111.5319,111.5895,111.1579,111.1675,15249.0
2024-09-26 10:05:00,115.94,115.98,115.7,115.82,19513.0,111.1962,111.2346,110.9661,111.0812,19513.0
2024-09-26 10:10:00,115.83,116.09,115.82,116.0,12190.0,111.0907,111.3401,111.0812,111.2538,12190.0
2024-09-26 10:15:00,116.0,116.16,115.99,116.11,101708.0,111.2538,111.4072,111.2442,111.3593,101708.0
2024-09-26 10:20:00,116.1,116.1,115.83,115.91,4575.0,111.3497,111.3497,111.0907,111.1675,4575.0
2024-09-26 10:25:00,115.95,116.06,115.92,115.99,16009.0,111.2058,111.3113,111.1771,111.2442,16009.0
2024-09-26 10:30:00,116.03,116.25,115.99,116.08,17671.0,111.2826,111.4936,111.2442,111.3305,17671.0
2024-09-26 10:35:00,116.04,116.3,115.97,116.3,21679.0,111.2921,111.5415,111.225,111.5415,21679.0
2024-09-26 10:40:00,116.3,116.32,116.09,116.1,9783.0,111.5415,111.5607,111.3401,111.3497,9783.0
2024-09-26 10:45:00,116.11,116.11,115.89,115.92,12820.0,111.3593,111.3593,111.1483,111.1771,12820.0
2024-09-26 10:50:00,115.96,116.27,115.96,116.14,118539.0,111.2154,111.5127,111.2154,111.3881,118539.0
2024-09-26 10:55:00,116.14,116.38,116.05,116.26,63491.0,111.3881,111.6182,111.3017,111.5031,63491.0
2024-09-26 11:00:00,116.26,116.36,116.04,116.04,85481.0,111.5031,111.5991,111.2921,111.2921,85481.0
2024-09-26 11:05:00,115.99,115.99,115.71,115.93,8301.0,111.2442,111.2442,110.9757,111.1867,8301.0
2024-09-26 11:10:00,115.98,115.98,115.77,115.77,5770.0,111.2346,111.2346,111.0332,111.0332,5770.0
2024-09-26 11:15:00,115.73,115.81,115.5,115.77,7644.0,110.9948,111.0716,110.7742,111.0332,7644.0
2024-09-26 11:20:00,115.84,115.94,115.75,115.85,58241.0,111.1003,111.1962,111.014,111.1099,58241.0
2024-09-26 11:25:00,115.86,115.89,115.2,115.2,40075.0,111.1195,111.1483,110.4865,110.4865,40075.0
2024-09-26 11:30:00,115.19,115.42,115.13,115.39,26816.0,110.4769,110.6975,110.4194,110.6687,26816.0
2024-09-26 11:35:00,115.38,115.38,115.2,115.32,4237.0,110.6592,110.6592,110.4865,110.6016,4237.0
2024-09-26 11:40:00,115.34,115.35,115.18,115.24,7723.0,110.6208,110.6304,110.4673,110.5249,7723.0
2024-09-26 11:45:00,115.23,115.27,115.06,115.1,12462.0,110.5153,110.5537,110.3522,110.3906,12462.0
2024-09-26 11:50:00,115.08,115.25,115.01,115.15,14713.0,110.3714,110.5345,110.3043,110.4386,14713.0
2024-09-26 11:55:00,115.15,115.15,114.85,114.85,9852.0,110.4386,110.4386,110.1508,110.1508,9852.0
2024-09-26 12:00:00,114.83,115.04,114.83,114.93,46529.0,110.1317,110.3331,110.1317,110.2276,46529.0
2024-09-26 12:05:00,114.95,115.15,114.91,115.05,11069.0,110.2467,110.4386,110.2084,110.3427,11069.0
2024-09-26 12:10:00,115.08,115.14,114.95,114.95,7120.0,110.3714,110.429,110.2467,110.2467,7120.0
2024-09-26 12:15:00,114.93,115.02,114.88,114.98,6380.0,110.2276,110.3139,110.1796,110.2755,6380.0
2024-09-26 12:20:00,114.94,115.21,114.94,115.15,9968.0,110.2372,110.4961,110.2372,110.4386,9968.0
2024-09-26 12:25:00,115.13,115.13,114.95,115.0,4106.0,110.4194,110.4194,110.2467,110.2947,4106.0
2024-09-26 12:30:00,114.95,115.0,114.88,115.0,1902.0,110.2467,110.2947,110.1796,110.2947,1902.0
2024-09-26 12:35:00,114.98,115.14,114.96,115.07,4231.0,110.2755,110.429,110.2563,110.3618,4231.0
2024-09-26 12:40:00,115.05,115.05,114.92,115.02,4810.0,110.3427,110.3427,110.218,110.3139,4810.0
2024-09-26 12:45:00,115.01,115.15,114.98,115.14,2855.0,110.3043,110.4386,110.2755,110.429,2855.0
2024-09-26 12:50:00,115.15,115.16,115.04,115.09,6149.0,110.4386,110.4482,110.3331,110.381,6149.0
2024-09-26 12:55:00,115.12,115.12,115.02,115.07,4089.0,110.4098,110.4098,110.3139,110.3618,4089.0
2024-09-26 13:00:00,115.03,115.16,115.01,115.12,4178.0,110.3235,110.4482,110.3043,110.4098,4178.0
2024-09-26 13:05:00,115.15,115.27,115.15,115.2,5800.0,110.4386,110.5537,110.4386,110.4865,5800.0
2024-09-26 13:10:00,115.2,115.2,115.08,115.15,4131.0,110.4865,110.4865,110.3714,110.4386,4131.0
2024-09-26 13:15:00,115.18,115.22,115.08,115.21,8856.0,110.4673,110.5057,110.3714,110.4961,8856.0
2024-09-26 13:20:00,115.22,115.24,115.1,115.1,5008.0,110.5057,110.5249,110.3906,110.3906,5008.0
2024-09-26 13:25:00,115.1,115.16,115.08,115.09,6523.0,110.3906,110.4482,110.3714,110.381,6523.0
2024-09-26 13:30:00,115.12,115.23,115.08,115.15,4483.0,110.4098,110.5153,110.3714,110.4386,4483.0
2024-09-26 13:35:00,115.18,115.21,115.09,115.2,7472.0,110.4673,110.4961,110.381,110.4865,7472.0
2024-09-26 13:40:00,115.18,115.2,115.09,115.16,5999.0,110.4673,110.4865,110.381,110.4482,5999.0
2024-09-26 13:45:00,115.19,115.19,115.01,115.08,6102.0,110.4769,110.4769,110.3043,110.3714,6102.0
2024-09-26 13:50:00,115.11,115.2,115.06,115.06,11684.0,110.4002,110.4865,110.3522,110.3522,11684.0
2024-09-26 13:55:00,115.08,115.16,115.01,115.12,6226.0,110.3714,110.4482,110.3043,110.4098,6226.0
2024-09-26 14:00:00,115.09,115.17,115.09,115.17,6045.0,110.381,110.4577,110.381,110.4577,6045.0
2024-09-26 14:05:00,115.2,115.28,115.17,115.2,5126.0,110.4865,110.5632,110.4577,110.4865,5126.0
2024-09-26 14:10:00,115.17,115.25,115.13,115.25,5762.0,110.4577,110.5345,110.4194,110.5345,5762.0
2024-09-26 14:15:00,115.25,115.4,115.21,115.34,6966.0,110.5345,110.6783,110.4961,110.6208,6966.0
2024-09-26 14:20:00,115.34,115.36,115.27,115.32,4651.0,110.6208,110.64,110.5537,110.6016,4651.0
2024-09-26 14:25:00,115.29,115.31,115.21,115.22,7692.0,110.5728,110.592,110.4961,110.5057,7692.0
2024-09-26 14:30:00,115.22,115.36,115.18,115.35,7041.0,110.5057,110.64,110.4673,110.6304,7041.0
2024-09-26 14:35:00,115.34,115.34,115.16,115.21,16691.0,110.6208,110.6208,110.4482,110.4961,16691.0
2024-09-26 14:40:00,115.22,115.25,115.15,115.15,5672.0,110.5057,110.5345,110.4386,110.4386,5672.0
2024-09-26 14:45:00,115.2,115.21,115.12,115.15,6453.0,110.4865,110.4961,110.4098,110.4386,6453.0
2024-09-26 14:50:00,115.15,115.17,115.06,115.09,9662.0,110.4386,110.4577,110.3522,110.381,9662.0
2024-09-26 14:55:00,115.1,115.18,115.03,115.11,22883.0,110.3906,110.4673,110.3235,110.4002,22883.0
2024-09-26 15:00:00,115.17,115.17,114.87,114.9,11426.0,110.4577,110.4577,110.17,110.1988,11426.0
2024-09-26 15:05:00,114.92,114.95,114.87,114.89,38929.0,110.218,110.2467,110.17,110.1892,38929.0
2024-09-26 15:10:00,114.89,114.94,114.8,114.87,4131.0,110.1892,110.2372,110.1029,110.17,4131.0
2024-09-26 15:15:00,114.86,114.87,114.78,114.79,5376.0,110.1604,110.17,110.0837,110.0933,5376.0
2024-09-26 15:20:00,114.79,114.83,114.67,114.74,13888.0,110.0933,110.1317,109.9782,110.0453,13888.0
2024-09-26 15:25:00,114.71,114.92,114.68,114.88,6649.0,110.0166,110.218,109.9878,110.1796,6649.0
2024-09-26 15:30:00,114.85,114.85,114.61,114.71,9037.0,110.1508,110.1508,109.9207,110.0166,9037.0
2024-09-26 15:35:00,114.72,114.74,114.64,114.64,7750.0,110.0262,110.0453,109.9494,109.9494,7750.0
2024-09-26 15:40:00,114.65,114.67,114.48,114.63,26790.0,109.959,109.9782,109.796,109.9398,26790.0
2024-09-26 15:45:00,114.63,114.74,114.57,114.73,34088.0,109.9398,110.0453,109.8823,110.0357,34088.0
2024-09-26 15:50:00,114.73,114.97,114.72,114.95,52806.0,110.0357,110.2659,110.0262,110.2467,52806.0
2024-09-26 15:55:00,114.99,115.09,114.73,114.75,228072.0,110.2851,110.381,110.0357,110.0549,228072.0
2024-09-27 09:30:00,115.86,116.08,115.68,115.95,21719.0,111.1195,111.3305,110.9469,111.2058,21719.0
2024-09-27 09:35:00,115.96,116.18,115.96,116.18,3266.0,111.2154,111.4264,111.2154,111.4264,3266.0
2024-09-27 09:40:00,116.21,116.3,115.91,115.91,12894.0,111.4552,111.5415,111.1675,111.1675,12894.0
2024-09-27 09:45:00,115.89,115.97,115.68,115.76,7627.0,111.1483,111.225,110.9469,111.0236,7627.0
2024-09-27 09:50:00,115.78,116.01,115.78,115.98,3568.0,111.0428,111.2634,111.0428,111.2346,3568.0
2024-09-27 09:55:00,116.0,116.2,115.99,115.99,5959.0,111.2538,111.4456,111.2442,111.2442,5959.0
2024-09-27 10:00:00,115.94,116.18,115.9,116.08,61177.0,111.1962,111.4264,111.1579,111.3305,61177.0
2024-09-27 10:05:00,116.11,116.25,116.09,116.16,8039.0,111.3593,111.4936,111.3401,111.4072,8039.0
2024-09-27 10:10:00,116.19,116.19,115.94,116.17,11154.0,111.436,111.436,111.1962,111.4168,11154.0
2024-09-27 10:15:00,116.17,116.43,116.16,116.4,9897.0,111.4168,111.6662,111.4072,111.6374,9897.0
2024-09-27 10:20:00,116.45,116.73,116.43,116.73,7854.0,111.6854,111.9539,111.6662,111.9539,7854.0
2024-09-27 10:25:00,116.69,116.76,116.67,116.71,6994.0,111.9156,111.9827,111.8964,111.9347,6994.0
2024-09-27 10:30:00,116.75,117.11,116.75,117.06,17746.0,111.9731,112.3184,111.9731,112.2704,17746.0
2024-09-27 10:35:00,117.08,117.23,117.06,117.13,8256.0,112.2896,112.4335,112.2704,112.3376,8256.0
2024-09-27 10:40:00,117.15,117.17,116.97,116.99,7121.0,112.3567,112.3759,112.1841,112.2033,7121.0
2024-09-27 10:45:00,117.03,117.03,116.95,116.98,8920.0,112.2416,112.2416,112.1649,112.1937,8920.0
2024-09-27 10:50:00,116.97,116.98,116.78,116.81,13193.0,112.1841,112.1937,112.0019,112.0306,13193.0
2024-09-27 10:55:00,116.75,116.8,116.67,116.7,7040.0,111.9731,112.0211,111.8964,111.9251,7040.0
2024-09-27 11:00:00,116.71,116.84,116.69,116.84,7102.0,111.9347,112.0594,111.9156,112.0594,7102.0
2024-09-27 11:05:00,116.84,117.15,116.8,117.09,7694.0,112.0594,112.3567,112.0211,112.2992,7694.0
2024-09-27 11:10:00,117.08,117.16,117.06,117.09,5781.0,112.2896,112.3663,112.2704,112.2992,5781.0
2024-09-27 11:15:00,117.1,117.16,117.02,117.06,5810.0,112.3088,112.3663,112.2321,112.2704,5810.0
2024-09-27 11:20:00,117.04,117.14,116.98,117.09,8509.0,112.2512,112.3471,112.1937,112.2992,8509.0
2024-09-27 11:25:00,117.09,117.21,117.01,117.19,15600.0,112.2992,112.4143,112.2225,112.3951,15600.0
2024-09-27 11:30:00,117.2,117.37,117.18,117.33,18040.0,112.4047,112.5677,112.3855,112.5294,18040.0
2024-09-27 11:35:00,117.33,117.36,117.2,117.28,9086.0,112.5294,112.5581,112.4047,112.4814,9086.0
2024-09-27 11:40:00,117.28,117.35,117.21,117.25,9688.0,112.4814,112.5486,112.4143,112.4526,9688.0
2024-09-27 11:45:00,117.25,117.32,117.24,117.27,7388.0,112.4526,112.5198,112.4431,112.4718,7388.0
2024-09-27 11:50:00,117.27,117.27,117.12,117.21,10329.0,112.4718,112.4718,112.328,112.4143,10329.0
2024-09-27 11:55:00,117.22,117.33,117.2,117.31,8901.0,112.4239,112.5294,112.4047,112.5102,8901.0
2024-09-27 12:00:00,117.32,117.37,117.26,117.31,8334.0,112.5198,112.5677,112.4622,112.5102,8334.0
2024-09-27 12:05:00,117.32,117.37,117.19,117.22,8734.0,112.5198,112.5677,112.3951,112.4239,8734.0
2024-09-27 12:10:00,117.2,117.37,117.2,117.29,7648.0,112.4047,112.5677,112.4047,112.491,7648.0
2024-09-27 12:15:00,117.3,117.32,117.15,117.22,6221.0,112.5006,112.5198,112.3567,112.4239,6221.0
2024-09-27 12:20:00,117.22,117.25,117.1,117.17,10790.0,112.4239,112.4526,112.3088,112.3759,10790.0
2024-09-27 12:25:00,117.18,117.18,117.05,117.09,11202.0,112.3855,112.3855,112.2608,112.2992,11202.0
2024-09-27 12:30:00,117.09,117.14,117.05,117.1,9563.0,112.2992,112.3471,112.2608,112.3088,9563.0
2024-09-27 12:35:00,117.1,117.26,117.1,117.23,8556.0,112.3088,112.4622,112.3088,112.4335,8556.0
2024-09-27 12:40:00,117.24,117.32,117.19,117.29,5684.0,112.4431,112.5198,112.3951,112.491,5684.0
2024-09-27 12:45:00,117.29,117.39,117.29,117.32,4491.0,112.491,112.5869,112.491,112.5198,4491.0
2024-09-27 12:50:00,117.32,117.34,117.21,117.21,3771.0,112.5198,112.539,112.4143,112.4143,3771.0
2024-09-27 12:55:00,117.2,117.22,117.17,117.2,4738.0,112.4047,112.4239,112.3759,112.4047,4738.0
2024-09-27 13:00:00,117.19,117.28,117.18,117.19,6395.0,112.3951,112.4814,112.3855,112.3951,6395.0
2024-09-27 13:05:00,117.2,117.2,117.04,117.08,5010.0,112.4047,112.4047,112.2512,112.2896,5010.0
2024-09-27 13:10:00,117.08,117.08,117.03,117.05,3573.0,112.2896,112.2896,112.2416,112.2608,3573.0
2024-09-27 13:15:00,117.07,117.18,117.07,117.17,2784.0,112.28,112.3855,112.28,112.3759,2784.0
2024-09-27 13:20:00,117.16,117.16,117.03,117.06,3898.0,112.3663,112.3663,112.2416,112.2704,3898.0
2024-09-27 13:25:00,117.07,117.22,117.07,117.22,4278.0,112.28,112.4239,112.28,112.4239,4278.0
2024-09-27 13:30:00,117.25,117.26,117.16,117.26,5462.0,112.4526,112.4622,112.3663,112.4622,5462.0
2024-09-27 13:35:00,117.24,117.32,117.21,117.32,4094.0,112.4431,112.5198,112.4143,112.5198,4094.0
2024-09-27 13:40:00,117.32,117.32,117.18,117.21,6175.0,112.5198,112.5198,112.3855,112.4143,6175.0
2024-09-27 13:45:00,117.23,117.36,117.22,117.31,8584.0,112.4335,112.5581,112.4239,112.5102,8584.0
2024-09-27 13:50:00,117.29,117.29,117.2,117.23,7250.0,112.491,112.491,112.4047,112.4335,7250.0
2024-09-27 13:55:00,117.23,117.24,117.16,117.16,2531.0,112.4335,112.4431,112.3663,112.3663,2531.0
2024-09-27 14:00:00,117.18,117.21,117.14,117.15,2416.0,112.3855,112.4143,112.3471,112.3567,2416.0
2024-09-27 14:05:00,117.17,117.22,117.17,117.22,7358.0,112.3759,112.4239,112.3759,112.4239,7358.0
2024-09-27 14:10:00,117.21,117.24,117.18,117.21,2837.0,112.4143,112.4431,112.3855,112.4143,2837.0
2024-09-27 14:15:00,117.23,117.23,117.18,117.21,4710.0,112.4335,112.4335,112.3855,112.4143,4710.0
2024-09-27 14:20:00,117.19,117.24,117.18,117.2,6869.0,112.3951,112.4431,112.3855,112.4047,6869.0
2024-09-27 14:25:00,117.19,117.23,117.14,117.23,5004.0,112.3951,112.4335,112.3471,112.4335,5004.0
2024-09-27 14:30:00,117.23,117.26,117.0,117.02,7164.0,112.4335,112.4622,112.2129,112.2321,7164.0
2024-09-27 14:35:00,117.02,117.02,116.92,116.95,4836.0,112.2321,112.2321,112.1361,112.1649,4836.0
2024-09-27 14:40:00,116.91,116.97,116.85,116.89,4179.0,112.1266,112.1841,112.069,112.1074,4179.0
2024-09-27 14:45:00,116.87,116.94,116.85,116.93,7249.0,112.0882,112.1553,112.069,112.1457,7249.0
2024-09-27 14:50:00,116.94,116.96,116.88,116.94,7400.0,112.1553,112.1745,112.0978,112.1553,7400.0
2024-09-27 14:55:00,116.95,117.01,116.94,116.96,5226.0,112.1649,112.2225,112.1553,112.1745,5226.0
2024-09-27 15:00:00,116.95,117.04,116.95,117.02,13086.0,112.1649,112.2512,112.1649,112.2321,13086.0
2024-09-27 15:05:00,117.02,117.02,116.76,116.76,6559.0,112.2321,112.2321,111.9827,111.9827,6559.0
2024-09-27 15:10:00,116.78,116.79,116.74,116.77,3206.0,112.0019,112.0115,111.9635,111.9923,3206.0
2024-09-27 15:15:00,116.79,116.83,116.75,116.78,6424.0,112.0115,112.0498,111.9731,112.0019,6424.0
2024-09-27 15:20:00,116.78,116.79,116.73,116.77,17186.0,112.0019,112.0115,111.9539,111.9923,17186.0
2024-09-27 15:25:00,116.79,116.88,116.76,116.8,5328.0,112.0115,112.0978,111.9827,112.0211,5328.0
2024-09-27 15:30:00,116.81,116.84,116.76,116.8,7005.0,112.0306,112.0594,111.9827,112.0211,7005.0
2024-09-27 15:35:00,116.8,116.8,116.64,116.66,7477.0,112.0211,112.0211,111.8676,111.8868,7477.0
2024-09-27 15:40:00,116.64,116.74,116.55,116.73,15661.0,111.8676,111.9635,111.7813,111.9539,15661.0
2024-09-27 15:45:00,116.72,116.75,116.65,116.67,14743.0,111.9443,111.9731,111.8772,111.8964,14743.0
2024-09-27 15:50:00,116.66,116.82,116.56,116.56,21625.0,111.8868,112.0402,111.7909,111.7909,21625.0
2024-09-27 15:55:00,116.56,116.76,116.55,116.61,86236.0,111.7909,111.9827,111.7813,111.8388,86236.0
2024-09-30 09:30:00,117.0,117.26,116.43,116.68,39623.0,112.2129,112.4622,111.6662,111.906,39623.0
2024-09-30 09:35:00,116.67,116.83,116.27,116.31,13544.0,111.8964,112.0498,111.5127,111.5511,13544.0
2024-09-30 09:40:00,116.31,117.03,116.31,116.75,8811.0,111.5511,112.2416,111.5511,111.9731,8811.0
2024-09-30 09:45:00,116.81,117.1,116.79,116.79,8434.0,112.0306,112.3088,112.0115,112.0115,8434.0
2024-09-30 09:50:00,116.91,117.11,116.81,117.11,10733.0,112.1266,112.3184,112.0306,112.3184,10733.0
2024-09-30 09:55:00,117.11,117.24,116.84,117.23,8871.0,112.3184,112.4431,112.0594,112.4335,8871.0
2024-09-30 10:00:00,117.22,117.5,117.13,117.46,20504.0,112.4239,112.6924,112.3376,112.654,20504.0
2024-09-30 10:05:00,117.44,117.64,117.42,117.51,11231.0,112.6349,112.8267,112.6157,112.702,11231.0
2024-09-30 10:10:00,117.51,117.66,117.36,117.66,9956.0,112.702,112.8459,112.5581,112.8459,9956.0
2024-09-30 10:15:00,117.6,117.72,117.6,117.72,6754.0,112.7883,112.9034,112.7883,112.9034,6754.0
2024-09-30 10:20:00,117.7,117.83,117.65,117.83,9955.0,112.8842,113.0089,112.8363,113.0089,9955.0
2024-09-30 10:25:00,117.81,117.89,117.69,117.78,7884.0,112.9897,113.0665,112.8746,112.961,7884.0
2024-09-30 10:30:00,117.75,117.86,117.73,117.86,8488.0,112.9322,113.0377,112.913,113.0377,8488.0
2024-09-30 10:35:00,117.78,117.99,117.75,117.87,9188.0,112.961,113.1624,112.9322,113.0473,9188.0
2024-09-30 10:40:00,117.89,117.89,117.72,117.79,10645.0,113.0665,113.0665,112.9034,112.9705,10645.0
2024-09-30 10:45:00,117.8,117.92,117.76,117.84,7275.0,112.9801,113.0952,112.9418,113.0185,7275.0
2024-09-30 10:50:00,117.81,117.94,117.79,117.87,5975.0,112.9897,113.1144,112.9705,113.0473,5975.0
2024-09-30 10:55:00,117.86,117.96,117.85,117.96,4234.0,113.0377,113.1336,113.0281,113.1336,4234.0
2024-09-30 11:00:00,117.95,118.03,117.94,117.98,6451.0,113.124,113.2007,113.1144,113.1528,6451.0
2024-09-30 11:05:00,117.94,117.94,117.83,117.9,7641.0,113.1144,113.1144,113.0089,113.076,7641.0
2024-09-30 11:10:00,117.88,117.96,117.81,117.83,4098.0,113.0569,113.1336,112.9897,113.0089,4098.0
2024-09-30 11:15:00,117.82,117.85,117.7,117.72,6433.0,112.9993,113.0281,112.8842,112.9034,6433.0
2024-09-30 11:20:00,117.73,117.78,117.69,117.71,5789.0,112.913,112.961,112.8746,112.8938,5789.0
2024-09-30 11:25:00,117.71,117.71,117.58,117.64,7656.0,112.8938,112.8938,112.7691,112.8267,7656.0
2024-09-30 11:30:00,117.65,117.96,117.62,117.94,4606.0,112.8363,113.1336,112.8075,113.1144,4606.0
2024-09-30 11:35:00,117.95,118.03,117.91,117.98,14314.0,113.124,113.2007,113.0856,113.1528,14314.0
2024-09-30 11:40:00,117.99,118.1,117.97,118.07,11171.0,113.1624,113.2679,113.1432,113.2391,11171.0
2024-09-30 11:45:00,118.06,118.06,117.79,117.86,10179.0,113.2295,113.2295,112.9705,113.0377,10179.0
2024-09-30 11:50:00,117.84,117.84,117.68,117.72,12145.0,113.0185,113.0185,112.865,112.9034,12145.0
2024-09-30 11:55:00,117.74,117.81,117.68,117.76,4591.0,112.9226,112.9897,112.865,112.9418,4591.0
2024-09-30 12:00:00,117.76,117.79,117.66,117.66,4425.0,112.9418,112.9705,112.8459,112.8459,4425.0
2024-09-30 12:05:00,117.66,117.67,117.53,117.55,3941.0,112.8459,112.8555,112.7212,112.7404,3941.0
2024-09-30 12:10:00,117.53,117.6,117.51,117.54,6626.0,112.7212,112.7883,112.702,112.7308,6626.0
2024-09-30 12:15:00,117.58,117.58,117.5,117.52,5780.0,112.7691,112.7691,112.6924,112.7116,5780.0
2024-09-30 12:20:00,117.55,117.64,117.54,117.59,5532.0,112.7404,112.8267,112.7308,112.7787,5532.0
2024-09-30 12:25:00,117.6,117.67,117.56,117.64,3619.0,112.7883,112.8555,112.75,112.8267,3619.0
2024-09-30 12:30:00,117.63,117.72,117.6,117.62,4384.0,112.8171,112.9034,112.7883,112.8075,4384.0
2024-09-30 12:35:00,117.64,117.77,117.63,117.77,4116.0,112.8267,112.9514,112.8171,112.9514,4116.0
2024-09-30 12:40:00,117.78,117.79,117.61,117.68,4462.0,112.961,112.9705,112.7979,112.865,4462.0
2024-09-30 12:45:00,117.7,117.77,117.68,117.69,4473.0,112.8842,112.9514,112.865,112.8746,4473.0
2024-09-30 12:50:00,117.7,117.72,117.62,117.65,5040.0,112.8842,112.9034,112.8075,112.8363,5040.0
2024-09-30 12:55:00,117.65,117.69,117.61,117.69,4824.0,112.8363,112.8746,112.7979,112.8746,4824.0
2024-09-30 13:00:00,117.7,117.74,117.59,117.69,5423.0,112.8842,112.9226,112.7787,112.8746,5423.0
2024-09-30 13:05:00,117.69,117.74,117.67,117.74,3410.0,112.8746,112.9226,112.8555,112.9226,3410.0
2024-09-30 13:10:00,117.75,117.83,117.73,117.81,5309.0,112.9322,113.0089,112.913,112.9897,5309.0
2024-09-30 13:15:00,117.85,118.01,117.83,117.92,6580.0,113.0281,113.1815,113.0089,113.0952,6580.0
2024-09-30 13:20:00,117.92,117.92,117.78,117.79,3134.0,113.0952,113.0952,112.961,112.9705,3134.0
2024-09-30 13:25:00,117.79,117.8,117.65,117.67,4649.0,112.9705,112.9801,112.8363,112.8555,4649.0
2024-09-30 13:30:00,117.61,117.64,117.57,117.62,3869.0,112.7979,112.8267,112.7595,112.8075,3869.0
2024-09-30 13:35:00,117.6,117.65,117.5,117.5,5364.0,112.7883,112.8363,112.6924,112.6924,5364.0
2024-09-30 13:40:00,117.57,117.64,117.53,117.59,4817.0,112.7595,112.8267,112.7212,112.7787,4817.0
2024-09-30 13:45:00,117.58,117.75,117.55,117.7,7597.0,112.7691,112.9322,112.7404,112.8842,7597.0
2024-09-30 13:50:00,117.72,117.77,117.71,117.76,4533.0,112.9034,112.9514,112.8938,112.9418,4533.0
2024-09-30 13:55:00,117.77,117.81,117.74,117.78,9060.0,112.9514,112.9897,112.9226,112.961,9060.0
2024-09-30 14:00:00,117.74,117.77,117.65,117.75,7121.0,112.9226,112.9514,112.8363,112.9322,7121.0
2024-09-30 14:05:00,117.73,117.83,117.73,117.81,8390.0,112.913,113.0089,112.913,112.9897,8390.0
2024-09-30 14:10:00,117.84,117.84,117.63,117.63,6816.0,113.0185,113.0185,112.8171,112.8171,6816.0
2024-09-30 14:15:00,117.61,117.61,117.47,117.48,13664.0,112.7979,112.7979,112.6636,112.6732,13664.0
2024-09-30 14:20:00,117.46,117.47,117.25,117.33,10135.0,112.654,112.6636,112.4526,112.5294,10135.0
2024-09-30 14:25:00,117.34,117.35,117.19,117.35,6124.0,112.539,112.5486,112.3951,112.5486,6124.0
2024-09-30 14:30:00,117.33,117.53,117.26,117.51,13517.0,112.5294,112.7212,112.4622,112.702,13517.0
2024-09-30 14:35:00,117.5,117.63,117.47,117.52,8133.0,112.6924,112.8171,112.6636,112.7116,8133.0
2024-09-30 14:40:00,117.56,117.67,117.52,117.64,8762.0,112.75,112.8555,112.7116,112.8267,8762.0
2024-09-30 14:45:00,117.64,117.71,117.62,117.64,7733.0,112.8267,112.8938,112.8075,112.8267,7733.0
2024-09-30 14:50:00,117.65,117.67,117.55,117.55,5782.0,112.8363,112.8555,112.7404,112.7404,5782.0
2024-09-30 14:55:00,117.54,117.56,117.48,117.51,9477.0,112.7308,112.75,112.6732,112.702,9477.0
2024-09-30 15:00:00,117.52,117.58,117.43,117.54,8644.0,112.7116,112.7691,112.6253,112.7308,8644.0
2024-09-30 15:05:00,117.52,117.59,117.5,117.59,7935.0,112.7116,112.7787,112.6924,112.7787,7935.0
2024-09-30 15:10:00,117.59,117.67,117.51,117.51,6137.0,112.7787,112.8555,112.702,112.702,6137.0
2024-09-30 15:15:00,117.49,117.63,117.49,117.59,7085.0,112.6828,112.8171,112.6828,112.7787,7085.0
2024-09-30 15:20:00,117.6,117.66,117.56,117.58,8324.0,112.7883,112.8459,112.75,112.7691,8324.0
2024-09-30 15:25:00,117.56,117.61,117.53,117.59,9385.0,112.75,112.7979,112.7212,112.7787,9385.0
2024-09-30 15:30:00,117.57,117.77,117.56,117.76,13744.0,112.7595,112.9514,112.75,112.9418,13744.0
2024-09-30 15:35:00,117.78,117.96,117.78,117.92,12981.0,112.961,113.1336,112.961,113.0952,12981.0
2024-09-30 15:40:00,117.94,118.06,117.94,118.02,24356.0,113.1144,113.2295,113.1144,113.1911,24356.0
2024-09-30 15:45:00,118.05,118.24,118.03,118.2,25303.0,113.2199,113.4021,113.2007,113.3638,25303.0
2024-09-30 15:50:00,118.24,118.48,118.15,118.4,46180.0,113.4021,113.6323,113.3158,113.5556,46180.0
2024-09-30 15:55:00,118.41,118.8,118.39,118.63,201895.0,113.5652,113.9392,113.546,113.7762,201895.0
2024-10-01 09:30:00,119.2,119.29,117.55,117.76,26588.0,114.3229,114.4092,112.7404,112.9418,26588.0
2024-10-01 09:35:00,117.7,118.0,117.5,117.8,19621.0,112.8842,113.172,112.6924,112.9801,19621.0
2024-10-01 09:40:00,117.8,118.12,117.67,117.8,18780.0,112.9801,113.287,112.8555,112.9801,18780.0
2024-10-01 09:45:00,117.8,117.98,117.53,117.9,7120.0,112.9801,113.1528,112.7212,113.076,7120.0
2024-10-01 09:50:00,118.02,118.14,117.71,117.71,6539.0,113.1911,113.3062,112.8938,112.8938,6539.0
2024-10-01 09:55:00,117.81,117.9,117.55,117.86,13290.0,112.9897,113.076,112.7404,113.0377,13290.0
2024-10-01 10:00:00,117.85,118.17,117.75,118.02,10319.0,113.0281,113.335,112.9322,113.1911,10319.0
2024-10-01 10:05:00,118.08,118.15,117.92,117.96,5595.0,113.2487,113.3158,113.0952,113.1336,5595.0
2024-10-01 10:10:00,117.99,118.26,117.98,118.19,7291.0,113.1624,113.4213,113.1528,113.3542,7291.0
2024-10-01 10:15:00,118.25,118.46,118.2,118.46,8037.0,113.4117,113.6131,113.3638,113.6131,8037.0
2024-10-01 10:20:00,118.42,118.73,118.42,118.67,6903.0,113.5748,113.8721,113.5748,113.8145,6903.0
2024-10-01 10:25:00,118.68,118.72,118.53,118.71,10209.0,113.8241,113.8625,113.6803,113.8529,10209.0
2024-10-01 10:30:00,118.67,118.89,118.64,118.86,7513.0,113.8145,114.0255,113.7858,113.9968,7513.0
2024-10-01 10:35:00,118.88,119.07,118.83,118.99,5598.0,114.0159,114.1982,113.968,114.1214,5598.0
2024-10-01 10:40:00,118.94,118.96,118.87,118.88,5529.0,114.0735,114.0927,114.0064,114.0159,5529.0
2024-10-01 10:45:00,118.88,118.96,118.7,118.7,4846.0,114.0159,114.0927,113.8433,113.8433,4846.0
2024-10-01 10:50:00,118.71,118.84,118.63,118.84,4628.0,113.8529,113.9776,113.7762,113.9776,4628.0
2024-10-01 10:55:00,118.77,118.99,118.75,118.98,4635.0,113.9105,114.1214,113.8913,114.1119,4635.0
2024-10-01 11:00:00,118.95,118.98,118.9,118.92,2316.0,114.0831,114.1119,114.0351,114.0543,2316.0
2024-10-01 11:05:00,118.91,118.91,118.8,118.8,4137.0,114.0447,114.0447,113.9392,113.9392,4137.0
2024-10-01 11:10:00,118.81,118.87,118.76,118.77,3465.0,113.9488,114.0064,113.9009,113.9105,3465.0
2024-10-01 11:15:00,118.75,119.07,118.75,119.07,10762.0,113.8913,114.1982,113.8913,114.1982,10762.0
2024-10-01 11:20:00,119.08,119.16,119.08,119.16,3145.0,114.2078,114.2845,114.2078,114.2845,3145.0
2024-10-01 11:25:00,119.14,119.22,119.07,119.17,5548.0,114.2653,114.342,114.1982,114.2941,5548.0
2024-10-01 11:30:00,119.2,119.2,119.04,119.04,2808.0,114.3229,114.3229,114.1694,114.1694,2808.0
2024-10-01 11:35:00,119.06,119.06,118.81,118.93,1497.0,114.1886,114.1886,113.9488,114.0639,1497.0
2024-10-01 11:40:00,119.01,119.06,118.98,119.0,2677.0,114.1406,114.1886,114.1119,114.131,2677.0
2024-10-01 11:45:00,119.03,119.04,118.94,118.98,1862.0,114.1598,114.1694,114.0735,114.1119,1862.0
2024-10-01 11:50:00,119.0,119.04,118.97,118.97,3230.0,114.131,114.1694,114.1023,114.1023,3230.0
2024-10-01 11:55:00,118.99,118.99,118.89,118.91,3097.0,114.1214,114.1214,114.0255,114.0447,3097.0
2024-10-01 12:00:00,118.88,118.88,118.7,118.84,3459.0,114.0159,114.0159,113.8433,113.9776,3459.0
2024-10-01 12:05:00,118.84,118.88,118.81,118.88,5683.0,113.9776,114.0159,113.9488,114.0159,5683.0
2024-10-01 12:10:00,118.87,118.92,118.86,118.9,5110.0,114.0064,114.0543,113.9968,114.0351,5110.0
2024-10-01 12:15:00,118.92,118.92,118.8,118.84,3301.0,114.0543,114.0543,113.9392,113.9776,3301.0
2024-10-01 12:20:00,118.83,118.83,118.7,118.76,2191.0,113.968,113.968,113.8433,113.9009,2191.0
2024-10-01 12:25:00,118.78,118.79,118.72,118.76,2998.0,113.92,113.9296,113.8625,113.9009,2998.0
2024-10-01 12:30:00,118.72,118.79,118.63,118.69,9210.0,113.8625,113.9296,113.7762,113.8337,9210.0
2024-10-01 12:35:00,118.68,118.77,118.67,118.77,2128.0,113.8241,113.9105,113.8145,113.9105,2128.0
2024-10-01 12:40:00,118.75,118.78,118.67,118.67,2970.0,113.8913,113.92,113.8145,113.8145,2970.0
2024-10-01 12:45:00,118.64,118.68,118.53,118.59,4254.0,113.7858,113.8241,113.6803,113.7378,4254.0
2024-10-01 12:50:00,118.61,118.72,118.6,118.71,1800.0,113.757,113.8625,113.7474,113.8529,1800.0
2024-10-01 12:55:00,118.71,118.71,118.55,118.62,4062.0,113.8529,113.8529,113.6995,113.7666,4062.0
2024-10-01 13:00:00,118.64,118.66,118.59,118.64,2670.0,113.7858,113.805,113.7378,113.7858,2670.0
2024-10-01 13:05:00,118.6,118.64,118.6,118.64,957.0,113.7474,113.7858,113.7474,113.7858,957.0
2024-10-01 13:10:00,118.66,118.66,118.49,118.5,4281.0,113.805,113.805,113.6419,113.6515,4281.0
2024-10-01 13:15:00,118.46,118.5,118.43,118.5,1529.0,113.6131,113.6515,113.5844,113.6515,1529.0
2024-10-01 13:20:00,118.54,118.55,118.45,118.48,4170.0,113.6899,113.6995,113.6035,113.6323,4170.0
2024-10-01 13:25:00,118.5,118.59,118.49,118.58,4700.0,113.6515,113.7378,113.6419,113.7282,4700.0
2024-10-01 13:30:00,118.59,118.67,118.57,118.63,3767.0,113.7378,113.8145,113.7186,113.7762,3767.0
2024-10-01 13:35:00,118.61,118.68,118.61,118.68,1694.0,113.757,113.8241,113.757,113.8241,1694.0
2024-10-01 13:40:00,118.66,118.69,118.62,118.69,3268.0,113.805,113.8337,113.7666,113.8337,3268.0
2024-10-01 13:45:00,118.7,118.7,118.57,118.57,2656.0,113.8433,113.8433,113.7186,113.7186,2656.0
2024-10-01 13:50:00,118.54,118.55,118.44,118.46,1758.0,113.6899,113.6995,113.594,113.6131,1758.0
2024-10-01 13:55:00,118.45,118.45,118.38,118.45,3380.0,113.6035,113.6035,113.5364,113.6035,3380.0
2024-10-01 14:00:00,118.46,118.51,118.43,118.49,7010.0,113.6131,113.6611,113.5844,113.6419,7010.0
2024-10-01 14:05:00,118.49,118.55,118.44,118.55,4344.0,113.6419,113.6995,113.594,113.6995,4344.0
2024-10-01 14:10:00,118.51,118.56,118.51,118.52,806.0,113.6611,113.709,113.6611,113.6707,806.0
2024-10-01 14:15:00,118.54,118.62,118.54,118.62,3893.0,113.6899,113.7666,113.6899,113.7666,3893.0
2024-10-01 14:20:00,118.61,118.61,118.51,118.54,3598.0,113.757,113.757,113.6611,113.6899,3598.0
2024-10-01 14:25:00,118.51,118.57,118.47,118.57,2177.0,113.6611,113.7186,113.6227,113.7186,2177.0
2024-10-01 14:30:00,118.54,118.79,118.54,118.79,3199.0,113.6899,113.9296,113.6899,113.9296,3199.0
2024-10-01 14:35:00,118.8,119.0,118.78,118.96,6105.0,113.9392,114.131,113.92,114.0927,6105.0
2024-10-01 14:40:00,119.04,119.09,119.03,119.09,5885.0,114.1694,114.2174,114.1598,114.2174,5885.0
2024-10-01 14:45:00,119.08,119.16,119.05,119.08,3975.0,114.2078,114.2845,114.179,114.2078,3975.0
2024-10-01 14:50:00,119.09,119.35,119.09,119.31,8904.0,114.2174,114.4667,114.2174,114.4284,8904.0
2024-10-01 14:55:00,119.32,119.34,119.25,119.31,8755.0,114.4379,114.4571,114.3708,114.4284,8755.0
2024-10-01 15:00:00,119.32,119.32,119.17,119.21,5873.0,114.4379,114.4379,114.2941,114.3324,5873.0
2024-10-01 15:05:00,119.21,119.24,119.05,119.05,5251.0,114.3324,114.3612,114.179,114.179,5251.0
2024-10-01 15:10:00,119.04,119.04,118.84,118.9,7113.0,114.1694,114.1694,113.9776,114.0351,7113.0
2024-10-01 15:15:00,118.84,118.92,118.79,118.92,3711.0,113.9776,114.0543,113.9296,114.0543,3711.0
2024-10-01 15:20:00,118.92,118.98,118.86,118.97,4955.0,114.0543,114.1119,113.9968,114.1023,4955.0
2024-10-01 15:25:00,118.99,119.07,118.98,119.01,5259.0,114.1214,114.1982,114.1119,114.1406,5259.0
2024-10-01 15:30:00,119.0,119.05,118.95,119.0,6180.0,114.131,114.179,114.0831,114.131,6180.0
2024-10-01 15:35:00,119.01,119.05,118.8,119.05,13695.0,114.1406,114.179,113.9392,114.179,13695.0
2024-10-01 15:40:00,118.99,119.16,118.99,119.03,9738.0,114.1214,114.2845,114.1214,114.1598,9738.0
2024-10-01 15:45:00,119.04,119.19,119.03,119.16,9455.0,114.1694,114.3133,114.1598,114.2845,9455.0
2024-10-01 15:50:00,119.12,119.23,118.98,119.07,21185.0,114.2461,114.3516,114.1119,114.1982,21185.0
2024-10-01 15:55:00,119.04,119.16,118.97,119.11,64112.0,114.1694,114.2845,114.1023,114.2365,64112.0
2024-10-02 09:30:00,117.98,118.3,117.65,117.86,31896.0,113.1528,113.4597,112.8363,113.0377,31896.0
2024-10-02 09:35:00,118.0,118.27,117.62,117.75,9752.0,113.172,113.4309,112.8075,112.9322,9752.0
2024-10-02 09:40:00,117.73,118.0,117.69,117.8,19394.0,112.913,113.172,112.8746,112.9801,19394.0
2024-10-02 09:45:00,117.87,118.38,117.81,118.37,8557.0,113.0473,113.5364,112.9897,113.5268,8557.0
2024-10-02 09:50:00,118.4,118.67,118.39,118.51,12714.0,113.5556,113.8145,113.546,113.6611,12714.0
2024-10-02 09:55:00,118.56,118.58,118.13,118.17,14660.0,113.709,113.7282,113.2966,113.335,14660.0
2024-10-02 10:00:00,118.07,119.56,117.93,119.3,190003.0,113.2391,114.6681,113.1048,114.4188,190003.0
2024-10-02 10:05:00,119.3,119.33,118.33,118.34,53536.0,114.4188,114.4475,113.4885,113.498,53536.0
2024-10-02 10:10:00,118.34,118.42,118.03,118.19,28862.0,113.498,113.5748,113.2007,113.3542,28862.0
2024-10-02 10:15:00,118.21,118.21,117.41,117.45,60823.0,113.3734,113.3734,112.6061,112.6445,60823.0
2024-10-02 10:20:00,117.49,117.51,116.39,116.4,114338.0,112.6828,112.702,111.6278,111.6374,114338.0
2024-10-02 10:25:00,116.58,116.58,113.99,114.04,179061.0,111.8101,111.8101,109.326,109.374,179061.0
2024-10-02 10:30:00,114.19,115.22,113.8,115.13,184183.0,109.5178,110.5057,109.1438,110.4194,184183.0
2024-10-02 10:35:00,115.21,115.58,114.68,114.81,103517.0,110.4961,110.851,109.9878,110.1125,103517.0
2024-10-02 10:40:00,114.92,115.38,114.56,115.38,32780.0,110.218,110.6592,109.8727,110.6592,32780.0
2024-10-02 10:45:00,115.3,115.3,114.93,114.95,99108.0,110.5824,110.5824,110.2276,110.2467,99108.0
2024-10-02 10:50:00,114.98,115.95,114.97,115.94,39237.0,110.2755,111.2058,110.2659,111.1962,39237.0
2024-10-02 10:55:00,115.99,116.31,115.97,116.31,31924.0,111.2442,111.5511,111.225,111.5511,31924.0
2024-10-02 11:00:00,116.26,116.73,116.25,116.57,136952.0,111.5031,111.9539,111.4936,111.8005,136952.0
2024-10-02 11:05:00,116.63,116.78,116.39,116.57,41996.0,111.858,112.0019,111.6278,111.8005,41996.0
2024-10-02 11:10:00,116.61,116.88,116.05,116.34,34036.0,111.8388,112.0978,111.3017,111.5799,34036.0
2024-10-02 11:15:00,116.34,116.43,115.79,116.02,69037.0,111.5799,111.6662,111.0524,111.273,69037.0
2024-10-02 11:20:00,116.03,116.23,115.99,116.2,23990.0,111.2826,111.4744,111.2442,111.4456,23990.0
2024-10-02 11:25:00,116.22,116.36,116.08,116.33,18535.0,111.4648,111.5991,111.3305,111.5703,18535.0
2024-10-02 11:30:00,116.33,116.44,116.04,116.12,16456.0,111.5703,111.6758,111.2921,111.3689,16456.0
2024-10-02 11:35:00,116.13,116.2,115.79,116.0,28594.0,111.3785,111.4456,111.0524,111.2538,28594.0
2024-10-02 11:40:00,116.01,116.06,115.51,115.59,34319.0,111.2634,111.3113,110.7838,110.8606,34319.0
2024-10-02 11:45:00,115.61,115.61,115.02,115.24,22683.0,110.8797,110.8797,110.3139,110.5249,22683.0
2024-10-02 11:50:00,115.24,115.54,115.24,115.53,8875.0,110.5249,110.8126,110.5249,110.803,8875.0
2024-10-02 11:55:00,115.55,115.77,115.49,115.69,15755.0,110.8222,111.0332,110.7647,110.9565,15755.0
2024-10-02 12:00:00,115.69,115.88,115.59,115.88,10435.0,110.9565,111.1387,110.8606,111.1387,10435.0
2024-10-02 12:05:00,115.88,115.91,115.6,115.65,15468.0,111.1387,111.1675,110.8702,110.9181,15468.0
2024-10-02 12:10:00,115.66,115.76,115.64,115.75,12484.0,110.9277,111.0236,110.9085,111.014,12484.0
2024-10-02 12:15:00,115.75,115.75,115.53,115.59,121995.0,111.014,111.014,110.803,110.8606,121995.0
2024-10-02 12:20:00,115.6,115.71,115.38,115.38,11965.0,110.8702,110.9757,110.6592,110.6592,11965.0
2024-10-02 12:25:00,115.41,115.47,115.26,115.33,18636.0,110.6879,110.7455,110.5441,110.6112,18636.0
2024-10-02 12:30:00,115.33,115.41,115.17,115.41,16252.0,110.6112,110.6879,110.4577,110.6879,16252.0
2024-10-02 12:35:00,115.43,115.68,115.39,115.64,20630.0,110.7071,110.9469,110.6687,110.9085,20630.0
2024-10-02 12:40:00,115.69,115.77,115.64,115.71,23002.0,110.9565,111.0332,110.9085,110.9757,23002.0
2024-10-02 12:45:00,115.72,115.92,115.61,115.63,17064.0,110.9852,111.1771,110.8797,110.8989,17064.0
2024-10-02 12:50:00,115.63,115.66,115.48,115.64,8299.0,110.8989,110.9277,110.7551,110.9085,8299.0
2024-10-02 12:55:00,115.64,115.79,115.55,115.7,10007.0,110.9085,111.0524,110.8222,110.9661,10007.0
2024-10-02 13:00:00,115.71,115.8,115.7,115.79,3659.0,110.9757,111.062,110.9661,111.0524,3659.0
2024-10-02 13:05:00,115.79,115.9,115.62,115.69,12550.0,111.0524,111.1579,110.8893,110.9565,12550.0
2024-10-02 13:10:00,115.69,115.84,115.67,115.7,8170.0,110.9565,111.1003,110.9373,110.9661,8170.0
2024-10-02 13:15:00,115.68,115.83,115.67,115.8,5343.0,110.9469,111.0907,110.9373,111.062,5343.0
2024-10-02 13:20:00,115.81,116.02,115.81,115.98,7001.0,111.0716,111.273,111.0716,111.2346,7001.0
2024-10-02 13:25:00,115.96,116.71,115.96,116.4,65147.0,111.2154,111.9347,111.2154,111.6374,65147.0
2024-10-02 13:30:00,116.42,116.5,116.33,116.44,10153.0,111.6566,111.7333,111.5703,111.6758,10153.0
2024-10-02 13:35:00,116.39,116.49,116.15,116.15,29316.0,111.6278,111.7237,111.3976,111.3976,29316.0
2024-10-02 13:40:00,116.17,116.2,115.98,116.05,20159.0,111.4168,111.4456,111.2346,111.3017,20159.0
2024-10-02 13:45:00,116.03,116.19,116.02,116.08,18925.0,111.2826,111.436,111.273,111.3305,18925.0
2024-10-02 13:50:00,116.05,116.11,115.99,116.08,14973.0,111.3017,111.3593,111.2442,111.3305,14973.0
2024-10-02 13:55:00,116.09,116.23,116.03,116.04,4368.0,111.3401,111.4744,111.2826,111.2921,4368.0
2024-10-02 14:00:00,116.05,116.24,116.0,116.03,10220.0,111.3017,111.484,111.2538,111.2826,10220.0
2024-10-02 14:05:00,116.02,116.12,115.99,116.06,21719.0,111.273,111.3689,111.2442,111.3113,21719.0
2024-10-02 14:10:00,116.02,116.18,115.97,116.16,51967.0,111.273,111.4264,111.225,111.4072,51967.0
2024-10-02 14:15:00,116.18,116.24,116.09,116.22,8399.0,111.4264,111.484,111.3401,111.4648,8399.0
2024-10-02 14:20:00,116.23,116.29,116.14,116.19,19047.0,111.4744,111.5319,111.3881,111.436,19047.0
2024-10-02 14:25:00,116.2,116.27,116.13,116.26,19985.0,111.4456,111.5127,111.3785,111.5031,19985.0
2024-10-02 14:30:00,116.24,116.24,115.7,115.75,21346.0,111.484,111.484,110.9661,111.014,21346.0
2024-10-02 14:35:00,115.75,115.76,115.48,115.59,95928.0,111.014,111.0236,110.7551,110.8606,95928.0
2024-10-02 14:40:00,115.62,115.73,115.5,115.66,9671.0,110.8893,110.9948,110.7742,110.9277,9671.0
2024-10-02 14:45:00,115.65,115.67,115.54,115.67,11412.0,110.9181,110.9373,110.8126,110.9373,11412.0
2024-10-02 14:50:00,115.67,115.87,115.65,115.77,13969.0,110.9373,111.1291,110.9181,111.0332,13969.0
2024-10-02 14:55:00,115.76,115.93,115.74,115.92,9121.0,111.0236,111.1867,111.0044,111.1771,9121.0
2024-10-02 15:00:00,115.94,116.0,115.77,115.77,14440.0,111.1962,111.2538,111.0332,111.0332,14440.0
2024-10-02 15:05:00,115.78,115.87,115.75,115.85,18137.0,111.0428,111.1291,111.014,111.1099,18137.0
2024-10-02 15:10:00,115.87,115.9,115.75,115.82,9293.0,111.1291,111.1579,111.014,111.0812,9293.0
2024-10-02 15:15:00,115.82,115.82,115.67,115.72,10620.0,111.0812,111.0812,110.9373,110.9852,10620.0
2024-10-02 15:20:00,115.73,115.8,115.72,115.75,5343.0,110.9948,111.062,110.9852,111.014,5343.0
2024-10-02 15:25:00,115.75,115.86,115.73,115.86,38916.0,111.014,111.1195,110.9948,111.1195,38916.0
2024-10-02 15:30:00,115.84,116.03,115.67,115.71,46267.0,111.1003,111.2826,110.9373,110.9757,46267.0
2024-10-02 15:35:00,115.71,115.94,115.7,115.9,22870.0,110.9757,111.1962,110.9661,111.1579,22870.0
2024-10-02 15:40:00,115.89,116.02,115.85,115.91,18457.0,111.1483,111.273,111.1099,111.1675,18457.0
2024-10-02 15:45:00,115.91,116.03,115.85,115.9,61167.0,111.1675,111.2826,111.1099,111.1579,61167.0
2024-10-02 15:50:00,115.89,116.15,115.89,116.04,100094.0,111.1483,111.3976,111.1483,111.2921,100094.0
2024-10-02 15:55:00,116.06,116.15,115.76,115.81,289034.0,111.3113,111.3976,111.0236,111.0716,289034.0
2024-10-03 09:30:00,115.64,115.64,115.0,115.29,21807.0,110.9085,110.9085,110.2947,110.5728,21807.0
2024-10-03 09:35:00,115.17,115.24,114.93,115.04,11854.0,110.4577,110.5249,110.2276,110.3331,11854.0
2024-10-03 09:40:00,114.96,115.13,114.8,114.8,15072.0,110.2563,110.4194,110.1029,110.1029,15072.0
2024-10-03 09:45:00,114.8,115.0,114.47,114.53,35497.0,110.1029,110.2947,109.7864,109.8439,35497.0
2024-10-03 09:50:00,114.62,114.67,114.06,114.07,11697.0,109.9303,109.9782,109.3932,109.4028,11697.0
2024-10-03 09:55:00,114.06,114.35,113.92,114.34,48534.0,109.3932,109.6713,109.2589,109.6617,48534.0
2024-10-03 10:00:00,114.28,114.42,113.96,114.1,19388.0,109.6042,109.7384,109.2973,109.4315,19388.0
2024-10-03 10:05:00,114.09,114.3,113.64,113.81,78512.0,109.4219,109.6233,108.9903,109.1534,78512.0
2024-10-03 10:10:00,113.84,113.88,113.24,113.24,28617.0,109.1822,109.2205,108.6067,108.6067,28617.0
2024-10-03 10:15:00,113.23,113.77,113.23,113.58,26734.0,108.5971,109.115,108.5971,108.9328,26734.0
2024-10-03 10:20:00,113.6,113.74,113.35,113.56,25868.0,108.952,109.0863,108.7122,108.9136,25868.0
2024-10-03 10:25:00,113.56,113.79,113.54,113.63,13292.0,108.9136,109.1342,108.8944,108.9808,13292.0
2024-10-03 10:30:00,113.65,113.74,113.47,113.51,120451.0,108.9999,109.0863,108.8273,108.8657,120451.0
2024-10-03 10:35:00,113.56,113.79,113.53,113.77,6146.0,108.9136,109.1342,108.8848,109.115,6146.0
2024-10-03 10:40:00,113.72,113.72,113.3,113.37,9739.0,109.0671,109.0671,108.6643,108.7314,9739.0
2024-10-03 10:45:00,113.36,113.79,113.15,113.73,28910.0,108.7218,109.1342,108.5204,109.0767,28910.0
2024-10-03 10:50:00,113.73,114.18,113.66,114.18,17735.0,109.0767,109.5083,109.0095,109.5083,17735.0
2024-10-03 10:55:00,114.15,114.28,114.11,114.15,14624.0,109.4795,109.6042,109.4411,109.4795,14624.0
2024-10-03 11:00:00,114.12,114.14,113.84,114.0,22725.0,109.4507,109.4699,109.1822,109.3356,22725.0
2024-10-03 11:05:00,114.0,114.47,114.0,114.38,8530.0,109.3356,109.7864,109.3356,109.7001,8530.0
2024-10-03 11:10:00,114.35,114.5,114.22,114.22,26069.0,109.6713,109.8152,109.5466,109.5466,26069.0
2024-10-03 11:15:00,114.22,114.37,114.18,114.35,27015.0,109.5466,109.6905,109.5083,109.6713,27015.0
2024-10-03 11:20:00,114.37,114.41,114.31,114.37,17419.0,109.6905,109.7288,109.6329,109.6905,17419.0
2024-10-03 11:25:00,114.41,114.41,114.07,114.1,15525.0,109.7288,109.7288,109.4028,109.4315,15525.0
2024-10-03 11:30:00,114.1,114.22,114.1,114.19,9981.0,109.4315,109.5466,109.4315,109.5178,9981.0
2024-10-03 11:35:00,114.16,114.16,114.01,114.12,4147.0,109.4891,109.4891,109.3452,109.4507,4147.0
2024-10-03 11:40:00,114.12,114.26,114.08,114.23,5918.0,109.4507,109.585,109.4123,109.5562,5918.0
2024-10-03 11:45:00,114.19,114.2,113.96,113.96,13392.0,109.5178,109.5274,109.2973,109.2973,13392.0
2024-10-03 11:50:00,113.89,114.0,113.85,113.86,6984.0,109.2301,109.3356,109.1918,109.2013,6984.0
2024-10-03 11:55:00,113.9,113.99,113.82,113.97,6466.0,109.2397,109.326,109.163,109.3068,6466.0
2024-10-03 12:00:00,113.97,114.2,113.96,114.2,260680.0,109.3068,109.5274,109.2973,109.5274,260680.0
2024-10-03 12:05:00,114.21,114.5,114.21,114.42,4858.0,109.537,109.8152,109.537,109.7384,4858.0
2024-10-03 12:10:00,114.41,114.62,114.37,114.62,2587.0,109.7288,109.9303,109.6905,109.9303,2587.0
2024-10-03 12:15:00,114.62,114.7,114.59,114.66,3917.0,109.9303,110.007,109.9015,109.9686,3917.0
2024-10-03 12:20:00,114.7,114.7,114.46,114.56,10098.0,110.007,110.007,109.7768,109.8727,10098.0
2024-10-03 12:25:00,114.53,114.55,114.45,114.53,4271.0,109.8439,109.8631,109.7672,109.8439,4271.0
2024-10-03 12:30:00,114.5,114.6,114.49,114.54,1883.0,109.8152,109.9111,109.8056,109.8535,1883.0
2024-10-03 12:35:00,114.54,114.54,114.35,114.35,1392.0,109.8535,109.8535,109.6713,109.6713,1392.0
2024-10-03 12:40:00,114.39,114.39,114.12,114.13,3592.0,109.7097,109.7097,109.4507,109.4603,3592.0
2024-10-03 12:45:00,114.13,114.19,113.97,114.01,14954.0,109.4603,109.5178,109.3068,109.3452,14954.0
2024-10-03 12:50:00,114.02,114.14,113.99,114.14,8391.0,109.3548,109.4699,109.326,109.4699,8391.0
2024-10-03 12:55:00,114.16,114.31,114.15,114.27,3819.0,109.4891,109.6329,109.4795,109.5946,3819.0
2024-10-03 13:00:00,114.26,114.34,114.23,114.23,3548.0,109.585,109.6617,109.5562,109.5562,3548.0
2024-10-03 13:05:00,114.26,114.28,114.17,114.23,4243.0,109.585,109.6042,109.4987,109.5562,4243.0
2024-10-03 13:10:00,114.21,114.26,114.17,114.21,5046.0,109.537,109.585,109.4987,109.537,5046.0
2024-10-03 13:15:00,114.22,114.22,114.1,114.11,4087.0,109.5466,109.5466,109.4315,109.4411,4087.0
2024-10-03 13:20:00,114.11,114.26,114.1,114.15,8989.0,109.4411,109.585,109.4315,109.4795,8989.0
2024-10-03 13:25:00,114.17,114.3,114.12,114.13,30523.0,109.4987,109.6233,109.4507,109.4603,30523.0
2024-10-03 13:30:00,114.09,114.26,114.06,114.23,3792.0,109.4219,109.585,109.3932,109.5562,3792.0
2024-10-03 13:35:00,114.23,114.31,114.23,114.25,6051.0,109.5562,109.6329,109.5562,109.5754,6051.0
2024-10-03 13:40:00,114.25,114.3,114.0,114.09,14452.0,109.5754,109.6233,109.3356,109.4219,14452.0
2024-10-03 13:45:00,114.13,114.3,114.13,114.23,28802.0,109.4603,109.6233,109.4603,109.5562,28802.0
2024-10-03 13:50:00,114.2,114.37,114.16,114.24,4822.0,109.5274,109.6905,109.4891,109.5658,4822.0
2024-10-03 13:55:00,114.27,114.27,114.08,114.09,13780.0,109.5946,109.5946,109.4123,109.4219,13780.0
2024-10-03 14:00:00,114.08,114.08,113.96,114.0,5079.0,109.4123,109.4123,109.2973,109.3356,5079.0
2024-10-03 14:05:00,114.0,114.14,113.96,114.07,21389.0,109.3356,109.4699,109.2973,109.4028,21389.0
2024-10-03 14:10:00,114.04,114.13,113.94,114.0,29667.0,109.374,109.4603,109.2781,109.3356,29667.0
2024-10-03 14:15:00,113.94,114.05,113.88,114.05,8520.0,109.2781,109.3836,109.2205,109.3836,8520.0
2024-10-03 14:20:00,114.06,114.13,113.97,114.03,7620.0,109.3932,109.4603,109.3068,109.3644,7620.0
2024-10-03 14:25:00,114.06,114.18,113.99,114.14,27639.0,109.3932,109.5083,109.326,109.4699,27639.0
2024-10-03 14:30:00,114.14,114.24,114.13,114.19,5434.0,109.4699,109.5658,109.4603,109.5178,5434.0
2024-10-03 14:35:00,114.21,114.37,114.21,114.37,6293.0,109.537,109.6905,109.537,109.6905,6293.0
2024-10-03 14:40:00,114.37,114.39,114.24,114.25,3392.0,109.6905,109.7097,109.5658,109.5754,3392.0
2024-10-03 14:45:00,114.22,114.23,114.13,114.18,5583.0,109.5466,109.5562,109.4603,109.5083,5583.0
2024-10-03 14:50:00,114.2,114.31,114.2,114.2,7286.0,109.5274,109.6329,109.5274,109.5274,7286.0
2024-10-03 14:55:00,114.18,114.22,114.15,114.15,5821.0,109.5083,109.5466,109.4795,109.4795,5821.0
2024-10-03 15:00:00,114.12,114.18,114.09,114.14,10232.0,109.4507,109.5083,109.4219,109.4699,10232.0
2024-10-03 15:05:00,114.14,114.14,113.98,113.99,8969.0,109.4699,109.4699,109.3164,109.326,8969.0
2024-10-03 15:10:00,113.98,114.09,113.94,114.04,16956.0,109.3164,109.4219,109.2781,109.374,16956.0
2024-10-03 15:15:00,114.03,114.15,113.99,114.14,14186.0,109.3644,109.4795,109.326,109.4699,14186.0
2024-10-03 15:20:00,114.14,114.33,114.13,114.33,10070.0,109.4699,109.6521,109.4603,109.6521,10070.0
2024-10-03 15:25:00,114.33,114.48,114.32,114.33,14315.0,109.6521,109.796,109.6425,109.6521,14315.0
2024-10-03 15:30:00,114.34,114.38,114.21,114.21,12849.0,109.6617,109.7001,109.537,109.537,12849.0
2024-10-03 15:35:00,114.19,114.27,114.12,114.27,18702.0,109.5178,109.5946,109.4507,109.5946,18702.0
2024-10-03 15:40:00,114.27,114.31,114.13,114.18,15961.0,109.5946,109.6329,109.4603,109.5083,15961.0
2024-10-03 15:45:00,114.18,114.26,114.18,114.23,122739.0,109.5083,109.585,109.5083,109.5562,122739.0
2024-10-03 15:50:00,114.23,114.3,114.13,114.14,42769.0,109.5562,109.6233,109.4603,109.4699,42769.0
2024-10-03 15:55:00,114.15,114.45,113.98,114.31,190370.0,109.4795,109.7672,109.3164,109.6329,190370.0
2024-10-04 09:30:00,112.03,112.03,110.7,111.01,64985.0,107.4462,107.4462,106.1706,106.468,64985.0
2024-10-04 09:35:00,111.0,111.53,110.86,111.42,22816.0,106.4584,106.9667,106.3241,106.8612,22816.0
2024-10-04 09:40:00,111.5,111.73,111.34,111.45,41008.0,106.9379,107.1585,106.7845,106.89,41008.0
2024-10-04 09:45:00,111.45,111.5,110.84,110.95,53786.0,106.89,106.9379,106.3049,106.4104,53786.0
2024-10-04 09:50:00,111.0,111.28,110.6,111.22,42873.0,106.4584,106.7269,106.0747,106.6694,42873.0
2024-10-04 09:55:00,111.22,111.31,111.02,111.07,22893.0,106.6694,106.7557,106.4775,106.5255,22893.0
2024-10-04 10:00:00,111.1,111.75,111.1,111.4,27249.0,106.5543,107.1777,106.5543,106.842,27249.0
2024-10-04 10:05:00,111.47,111.68,111.29,111.59,16126.0,106.9091,107.1105,106.7365,107.0242,16126.0
2024-10-04 10:10:00,111.53,111.79,111.42,111.45,27893.0,106.9667,107.216,106.8612,106.89,27893.0
2024-10-04 10:15:00,111.4,111.5,111.09,111.16,30248.0,106.842,106.9379,106.5447,106.6118,30248.0
2024-10-04 10:20:00,111.16,111.16,110.59,110.85,43271.0,106.6118,106.6118,106.0651,106.3145,43271.0
2024-10-04 10:25:00,110.87,111.17,110.84,110.92,60495.0,106.3337,106.6214,106.3049,106.3816,60495.0
2024-10-04 10:30:00,110.93,111.19,110.53,110.83,71151.0,106.3912,106.6406,106.0076,106.2953,71151.0
2024-10-04 10:35:00,110.83,111.0,110.64,110.91,55063.0,106.2953,106.4584,106.1131,106.372,55063.0
2024-10-04 10:40:00,110.92,110.96,110.74,110.78,29269.0,106.3816,106.42,106.209,106.2474,29269.0
2024-10-04 10:45:00,110.78,111.05,110.72,110.93,26050.0,106.2474,106.5063,106.1898,106.3912,26050.0
2024-10-04 10:50:00,110.92,111.16,110.91,110.95,16137.0,106.3816,106.6118,106.372,106.4104,16137.0
2024-10-04 10:55:00,110.94,110.98,110.79,110.81,13404.0,106.4008,106.4392,106.257,106.2761,13404.0
2024-10-04 11:00:00,110.79,111.04,110.79,110.99,21277.0,106.257,106.4967,106.257,106.4488,21277.0
2024-10-04 11:05:00,110.99,111.03,110.95,111.01,17878.0,106.4488,106.4871,106.4104,106.468,17878.0
2024-10-04 11:10:00,111.0,111.03,110.89,110.93,21746.0,106.4584,106.4871,106.3529,106.3912,21746.0
2024-10-04 11:15:00,110.92,110.92,110.74,110.86,15139.0,106.3816,106.3816,106.209,106.3241,15139.0
2024-10-04 11:20:00,110.88,110.88,110.61,110.75,15240.0,106.3433,106.3433,106.0843,106.2186,15240.0
2024-10-04 11:25:00,110.75,110.95,110.71,110.94,24839.0,106.2186,106.4104,106.1802,106.4008,24839.0
2024-10-04 11:30:00,110.93,111.03,110.84,110.97,41402.0,106.3912,106.4871,106.3049,106.4296,41402.0
2024-10-04 11:35:00,110.95,111.06,110.94,111.01,14939.0,106.4104,106.5159,106.4008,106.468,14939.0
2024-10-04 11:40:00,111.0,111.06,110.75,110.81,12434.0,106.4584,106.5159,106.2186,106.2761,12434.0
2024-10-04 11:45:00,110.78,110.78,110.64,110.75,13499.0,106.2474,106.2474,106.1131,106.2186,13499.0
2024-10-04 11:50:00,110.75,110.78,110.67,110.69,22037.0,106.2186,106.2474,106.1419,106.161,22037.0
2024-10-04 11:55:00,110.71,110.78,110.46,110.52,27415.0,106.1802,106.2474,105.9405,105.998,27415.0
2024-10-04 12:00:00,110.54,110.69,110.52,110.58,22320.0,106.0172,106.161,105.998,106.0555,22320.0
2024-10-04 12:05:00,110.6,110.78,110.54,110.55,22226.0,106.0747,106.2474,106.0172,106.0268,22226.0
2024-10-04 12:10:00,110.53,110.75,110.53,110.75,13233.0,106.0076,106.2186,106.0076,106.2186,13233.0
2024-10-04 12:15:00,110.75,110.81,110.67,110.68,9887.0,106.2186,106.2761,106.1419,106.1515,9887.0
2024-10-04 12:20:00,110.68,110.88,110.67,110.86,11231.0,106.1515,106.3433,106.1419,106.3241,11231.0
2024-10-04 12:25:00,110.86,110.88,110.71,110.76,15038.0,106.3241,106.3433,106.1802,106.2282,15038.0
2024-10-04 12:30:00,110.76,110.88,110.73,110.82,12446.0,106.2282,106.3433,106.1994,106.2857,12446.0
2024-10-04 12:35:00,110.82,111.02,110.81,110.97,16515.0,106.2857,106.4775,106.2761,106.4296,16515.0
2024-10-04 12:40:00,110.97,111.01,110.86,110.98,7233.0,106.4296,106.468,106.3241,106.4392,7233.0
2024-10-04 12:45:00,111.01,111.19,110.98,111.12,8839.0,106.468,106.6406,106.4392,106.5735,8839.0
2024-10-04 12:50:00,111.12,111.26,111.11,111.24,14506.0,106.5735,106.7077,106.5639,106.6885,14506.0
2024-10-04 12:55:00,111.25,111.28,111.19,111.25,20353.0,106.6981,106.7269,106.6406,106.6981,20353.0
2024-10-04 13:00:00,111.26,111.37,111.2,111.2,13267.0,106.7077,106.8132,106.6502,106.6502,13267.0
2024-10-04 13:05:00,111.2,111.38,111.19,111.34,6629.0,106.6502,106.8228,106.6406,106.7845,6629.0
2024-10-04 13:10:00,111.33,111.42,111.32,111.4,7887.0,106.7749,106.8612,106.7653,106.842,7887.0
2024-10-04 13:15:00,111.42,111.55,111.41,111.49,20273.0,106.8612,106.9859,106.8516,106.9283,20273.0
2024-10-04 13:20:00,111.49,111.53,111.44,111.46,9752.0,106.9283,106.9667,106.8804,106.8995,9752.0
2024-10-04 13:25:00,111.46,111.55,111.44,111.44,9299.0,106.8995,106.9859,106.8804,106.8804,9299.0
2024-10-04 13:30:00,111.47,111.68,111.47,111.68,9259.0,106.9091,107.1105,106.9091,107.1105,9259.0
2024-10-04 13:35:00,111.67,111.67,111.5,111.57,8058.0,107.101,107.101,106.9379,107.005,8058.0
2024-10-04 13:40:00,111.6,111.71,111.58,111.71,17067.0,107.0338,107.1393,107.0146,107.1393,17067.0
2024-10-04 13:45:00,111.72,111.72,111.59,111.59,7920.0,107.1489,107.1489,107.0242,107.0242,7920.0
2024-10-04 13:50:00,111.62,111.62,111.23,111.25,14157.0,107.053,107.053,106.679,106.6981,14157.0
2024-10-04 13:55:00,111.23,111.5,111.22,111.49,13548.0,106.679,106.9379,106.6694,106.9283,13548.0
2024-10-04 14:00:00,111.48,111.49,111.34,111.38,13847.0,106.9187,106.9283,106.7845,106.8228,13847.0
2024-10-04 14:05:00,111.38,111.44,111.32,111.33,9126.0,106.8228,106.8804,106.7653,106.7749,9126.0
2024-10-04 14:10:00,111.32,111.34,111.03,111.06,8035.0,106.7653,106.7845,106.4871,106.5159,8035.0
2024-10-04 14:15:00,111.08,111.24,111.08,111.23,9463.0,106.5351,106.6885,106.5351,106.679,9463.0
2024-10-04 14:20:00,111.27,111.33,111.24,111.33,7691.0,106.7173,106.7749,106.6885,106.7749,7691.0
2024-10-04 14:25:00,111.35,111.47,111.35,111.45,8381.0,106.794,106.9091,106.794,106.89,8381.0
2024-10-04 14:30:00,111.47,111.58,111.45,111.58,12538.0,106.9091,107.0146,106.89,107.0146,12538.0
2024-10-04 14:35:00,111.58,111.62,111.49,111.6,9318.0,107.0146,107.053,106.9283,107.0338,9318.0
2024-10-04 14:40:00,111.61,111.67,111.5,111.57,9904.0,107.0434,107.101,106.9379,107.005,9904.0
2024-10-04 14:45:00,111.57,111.58,111.53,111.53,5297.0,107.005,107.0146,106.9667,106.9667,5297.0
2024-10-04 14:50:00,111.55,111.62,111.51,111.59,8354.0,106.9859,107.053,106.9475,107.0242,8354.0
2024-10-04 14:55:00,111.63,111.66,111.5,111.52,25805.0,107.0626,107.0914,106.9379,106.9571,25805.0
2024-10-04 15:00:00,111.5,111.59,111.29,111.3,47906.0,106.9379,107.0242,106.7365,106.7461,47906.0
2024-10-04 15:05:00,111.31,111.39,111.2,111.2,14021.0,106.7557,106.8324,106.6502,106.6502,14021.0
2024-10-04 15:10:00,111.23,111.32,111.21,111.25,15928.0,106.679,106.7653,106.6598,106.6981,15928.0
2024-10-04 15:15:00,111.23,111.36,111.22,111.3,29456.0,106.679,106.8036,106.6694,106.7461,29456.0
2024-10-04 15:20:00,111.28,111.35,111.25,111.3,18245.0,106.7269,106.794,106.6981,106.7461,18245.0
2024-10-04 15:25:00,111.29,111.3,111.21,111.22,19798.0,106.7365,106.7461,106.6598,106.6694,19798.0
2024-10-04 15:30:00,111.22,111.33,111.15,111.31,16349.0,106.6694,106.7749,106.6022,106.7557,16349.0
2024-10-04 15:35:00,111.27,111.54,111.22,111.51,29373.0,106.7173,106.9763,106.6694,106.9475,29373.0
2024-10-04 15:40:00,111.51,111.62,111.4,111.52,21945.0,106.9475,107.053,106.842,106.9571,21945.0
2024-10-04 15:45:00,111.55,111.66,111.37,111.64,27750.0,106.9859,107.0914,106.8132,107.0722,27750.0
2024-10-04 15:50:00,111.77,111.78,111.6,111.74,18124.0,107.1969,107.2065,107.0338,107.1681,18124.0
2024-10-04 15:55:00,111.73,111.94,111.11,111.46,355767.0,107.1585,107.3599,106.5639,106.8995,355767.0
2024-10-07 09:30:00,110.57,110.75,110.06,110.21,23491.0,106.046,106.2186,105.5568,105.7007,23491.0
2024-10-07 09:35:00,110.23,110.72,110.23,110.5,6795.0,105.7199,106.1898,105.7199,105.9788,6795.0
2024-10-07 09:40:00,110.5,110.94,110.4,110.78,6806.0,105.9788,106.4008,105.8829,106.2474,6806.0
2024-10-07 09:45:00,110.82,110.83,110.5,110.53,10131.0,106.2857,106.2953,105.9788,106.0076,10131.0
2024-10-07 09:50:00,110.44,110.79,110.43,110.69,6386.0,105.9213,106.257,105.9117,106.161,6386.0
2024-10-07 09:55:00,110.73,111.21,110.73,110.97,10752.0,106.1994,106.6598,106.1994,106.4296,10752.0
2024-10-07 10:00:00,111.05,111.13,110.96,111.06,76188.0,106.5063,106.583,106.42,106.5159,76188.0
2024-10-07 10:05:00,111.06,111.3,111.03,111.24,16197.0,106.5159,106.7461,106.4871,106.6885,16197.0
2024-10-07 10:10:00,111.24,111.58,111.21,111.49,15751.0,106.6885,107.0146,106.6598,106.9283,15751.0
2024-10-07 10:15:00,111.46,111.46,110.99,111.02,8846.0,106.8995,106.8995,106.4488,106.4775,8846.0
2024-10-07 10:20:00,111.0,111.01,110.9,110.91,3563.0,106.4584,106.468,106.3625,106.372,3563.0
2024-10-07 10:25:00,110.9,110.94,110.82,110.86,6994.0,106.3625,106.4008,106.2857,106.3241,6994.0
2024-10-07 10:30:00,110.84,110.84,110.67,110.71,6318.0,106.3049,106.3049,106.1419,106.1802,6318.0
2024-10-07 10:35:00,110.72,110.82,110.64,110.65,4410.0,106.1898,106.2857,106.1131,106.1227,4410.0
2024-10-07 10:40:00,110.64,110.66,110.47,110.6,6563.0,106.1131,106.1323,105.95,106.0747,6563.0
2024-10-07 10:45:00,110.56,110.71,110.56,110.7,3406.0,106.0364,106.1802,106.0364,106.1706,3406.0
2024-10-07 10:50:00,110.7,110.73,110.45,110.5,9954.0,106.1706,106.1994,105.9309,105.9788,9954.0
2024-10-07 10:55:00,110.48,110.57,110.43,110.5,31752.0,105.9596,106.046,105.9117,105.9788,31752.0
2024-10-07 11:00:00,110.45,110.64,110.43,110.64,7308.0,105.9309,106.1131,105.9117,106.1131,7308.0
2024-10-07 11:05:00,110.66,110.72,110.53,110.63,16010.0,106.1323,106.1898,106.0076,106.1035,16010.0
2024-10-07 11:10:00,110.67,110.67,110.51,110.52,7458.0,106.1419,106.1419,105.9884,105.998,7458.0
2024-10-07 11:15:00,110.48,110.57,110.44,110.57,6475.0,105.9596,106.046,105.9213,106.046,6475.0
2024-10-07 11:20:00,110.59,110.62,110.52,110.61,6230.0,106.0651,106.0939,105.998,106.0843,6230.0
2024-10-07 11:25:00,110.59,110.63,110.42,110.52,14372.0,106.0651,106.1035,105.9021,105.998,14372.0
2024-10-07 11:30:00,110.49,110.51,110.42,110.49,4550.0,105.9692,105.9884,105.9021,105.9692,4550.0
2024-10-07 11:35:00,110.49,110.52,110.47,110.52,2717.0,105.9692,105.998,105.95,105.998,2717.0
2024-10-07 11:40:00,110.5,110.53,110.41,110.42,6786.0,105.9788,106.0076,105.8925,105.9021,6786.0
2024-10-07 11:45:00,110.43,110.47,110.41,110.45,12786.0,105.9117,105.95,105.8925,105.9309,12786.0
2024-10-07 11:50:00,110.45,110.63,110.35,110.39,16924.0,105.9309,106.1035,105.835,105.8733,16924.0
2024-10-07 11:55:00,110.4,110.48,110.39,110.43,7855.0,105.8829,105.9596,105.8733,105.9117,7855.0
2024-10-07 12:00:00,110.43,110.5,110.37,110.39,8061.0,105.9117,105.9788,105.8541,105.8733,8061.0
2024-10-07 12:05:00,110.39,110.62,110.39,110.61,5168.0,105.8733,106.0939,105.8733,106.0843,5168.0
2024-10-07 12:10:00,110.6,110.66,110.57,110.64,3680.0,106.0747,106.1323,106.046,106.1131,3680.0
2024-10-07 12:15:00,110.66,110.69,110.52,110.52,6449.0,106.1323,106.161,105.998,105.998,6449.0
2024-10-07 12:20:00,110.55,110.62,110.51,110.55,21954.0,106.0268,106.0939,105.9884,106.0268,21954.0
2024-10-07 12:25:00,110.53,110.61,110.53,110.53,5794.0,106.0076,106.0843,106.0076,106.0076,5794.0
2024-10-07 12:30:00,110.5,110.53,110.47,110.48,2457.0,105.9788,106.0076,105.95,105.9596,2457.0
2024-10-07 12:35:00,110.48,110.57,110.44,110.44,10723.0,105.9596,106.046,105.9213,105.9213,10723.0
2024-10-07 12:40:00,110.46,110.53,110.4,110.51,5817.0,105.9405,106.0076,105.8829,105.9884,5817.0
2024-10-07 12:45:00,110.5,110.62,110.5,110.58,4774.0,105.9788,106.0939,105.9788,106.0555,4774.0
2024-10-07 12:50:00,110.57,110.7,110.56,110.7,12773.0,106.046,106.1706,106.0364,106.1706,12773.0
2024-10-07 12:55:00,110.71,110.89,110.69,110.83,6277.0,106.1802,106.3529,106.161,106.2953,6277.0
2024-10-07 13:00:00,110.81,110.81,110.75,110.75,1471.0,106.2761,106.2761,106.2186,106.2186,1471.0
2024-10-07 13:05:00,110.77,110.83,110.76,110.79,2575.0,106.2378,106.2953,106.2282,106.257,2575.0
2024-10-07 13:10:00,110.76,111.04,110.76,110.99,6565.0,106.2282,106.4967,106.2282,106.4488,6565.0
2024-10-07 13:15:00,111.0,111.07,110.99,111.06,7586.0,106.4584,106.5255,106.4488,106.5159,7586.0
2024-10-07 13:20:00,111.08,111.08,110.93,110.97,3417.0,106.5351,106.5351,106.3912,106.4296,3417.0
2024-10-07 13:25:00,110.95,111.1,110.95,111.01,6388.0,106.4104,106.5543,106.4104,106.468,6388.0
2024-10-07 13:30:00,111.0,111.05,111.0,111.02,1685.0,106.4584,106.5063,106.4584,106.4775,1685.0
2024-10-07 13:35:00,111.06,111.06,111.0,111.01,1984.0,106.5159,106.5159,106.4584,106.468,1984.0
2024-10-07 13:40:00,110.98,111.03,110.85,110.94,22368.0,106.4392,106.4871,106.3145,106.4008,22368.0
2024-10-07 13:45:00,110.9,110.95,110.88,110.88,5442.0,106.3625,106.4104,106.3433,106.3433,5442.0
2024-10-07 13:50:00,110.86,110.86,110.77,110.86,4451.0,106.3241,106.3241,106.2378,106.3241,4451.0
2024-10-07 13:55:00,110.85,110.88,110.81,110.88,3265.0,106.3145,106.3433,106.2761,106.3433,3265.0
2024-10-07 14:00:00,110.87,110.9,110.82,110.88,6927.0,106.3337,106.3625,106.2857,106.3433,6927.0
2024-10-07 14:05:00,110.86,110.88,110.81,110.82,4301.0,106.3241,106.3433,106.2761,106.2857,4301.0
2024-10-07 14:10:00,110.82,110.89,110.81,110.86,3591.0,106.2857,106.3529,106.2761,106.3241,3591.0
2024-10-07 14:15:00,110.84,110.87,110.81,110.82,2632.0,106.3049,106.3337,106.2761,106.2857,2632.0
2024-10-07 14:20:00,110.85,110.87,110.8,110.85,2888.0,106.3145,106.3337,106.2665,106.3145,2888.0
2024-10-07 14:25:00,110.86,110.87,110.72,110.76,8367.0,106.3241,106.3337,106.1898,106.2282,8367.0
2024-10-07 14:30:00,110.75,110.91,110.65,110.74,37495.0,106.2186,106.372,106.1227,106.209,37495.0
2024-10-07 14:35:00,110.71,110.75,110.55,110.75,15986.0,106.1802,106.2186,106.0268,106.2186,15986.0
2024-10-07 14:40:00,110.75,110.85,110.75,110.79,12195.0,106.2186,106.3145,106.2186,106.257,12195.0
2024-10-07 14:45:00,110.77,110.81,110.71,110.78,26520.0,106.2378,106.2761,106.1802,106.2474,26520.0
2024-10-07 14:50:00,110.8,110.82,110.71,110.74,6534.0,106.2665,106.2857,106.1802,106.209,6534.0
2024-10-07 14:55:00,110.75,110.8,110.67,110.7,14132.0,106.2186,106.2665,106.1419,106.1706,14132.0
2024-10-07 15:00:00,110.72,110.88,110.69,110.82,7505.0,106.1898,106.3433,106.161,106.2857,7505.0
2024-10-07 15:05:00,110.82,110.93,110.81,110.9,8813.0,106.2857,106.3912,106.2761,106.3625,8813.0
2024-10-07 15:10:00,110.87,110.94,110.81,110.83,8729.0,106.3337,106.4008,106.2761,106.2953,8729.0
2024-10-07 15:15:00,110.84,111.02,110.84,110.93,8371.0,106.3049,106.4775,106.3049,106.3912,8371.0
2024-10-07 15:20:00,110.95,110.97,110.87,110.97,13978.0,106.4104,106.4296,106.3337,106.4296,13978.0
2024-10-07 15:25:00,110.97,111.05,110.89,110.94,21031.0,106.4296,106.5063,106.3529,106.4008,21031.0
2024-10-07 15:30:00,110.96,110.99,110.85,110.88,15678.0,106.42,106.4488,106.3145,106.3433,15678.0
2024-10-07 15:35:00,110.88,110.92,110.81,110.86,15098.0,106.3433,106.3816,106.2761,106.3241,15098.0
2024-10-07 15:40:00,110.86,110.91,110.81,110.9,29164.0,106.3241,106.372,106.2761,106.3625,29164.0
2024-10-07 15:45:00,110.91,111.05,110.85,111.02,26428.0,106.372,106.5063,106.3145,106.4775,26428.0
2024-10-07 15:50:00,111.03,111.31,111.0,111.25,59105.0,106.4871,106.7557,106.4584,106.6981,59105.0
2024-10-07 15:55:00,111.25,111.28,111.01,111.23,133970.0,106.6981,106.7269,106.468,106.679,133970.0
2024-10-08 09:30:00,111.68,111.95,111.1,111.29,37372.0,107.1105,107.3695,106.5543,106.7365,37372.0
2024-10-08 09:35:00,111.56,111.61,111.1,111.34,6521.0,106.9955,107.0434,106.5543,106.7845,6521.0
2024-10-08 09:40:00,111.34,111.42,111.0,111.12,6676.0,106.7845,106.8612,106.4584,106.5735,6676.0
2024-10-08 09:45:00,111.23,111.55,111.23,111.31,8938.0,106.679,106.9859,106.679,106.7557,8938.0
2024-10-08 09:50:00,111.31,111.31,111.07,111.25,5439.0,106.7557,106.7557,106.5255,106.6981,5439.0
2024-10-08 09:55:00,111.25,111.43,111.2,111.21,4945.0,106.6981,106.8708,106.6502,106.6598,4945.0
2024-10-08 10:00:00,111.23,111.25,110.79,111.04,11595.0,106.679,106.6981,106.257,106.4967,11595.0
2024-10-08 10:05:00,111.04,111.4,110.84,111.24,18693.0,106.4967,106.842,106.3049,106.6885,18693.0
2024-10-08 10:10:00,111.26,111.26,110.94,111.06,6456.0,106.7077,106.7077,106.4008,106.5159,6456.0
2024-10-08 10:15:00,111.06,111.4,111.0,111.37,8612.0,106.5159,106.842,106.4584,106.8132,8612.0
2024-10-08 10:20:00,111.37,111.55,111.27,111.5,8815.0,106.8132,106.9859,106.7173,106.9379,8815.0
2024-10-08 10:25:00,111.48,111.6,111.33,111.36,8281.0,106.9187,107.0338,106.7749,106.8036,8281.0
2024-10-08 10:30:00,111.36,111.44,111.21,111.21,7450.0,106.8036,106.8804,106.6598,106.6598,7450.0
2024-10-08 10:35:00,111.23,111.24,111.03,111.03,7488.0,106.679,106.6885,106.4871,106.4871,7488.0
2024-10-08 10:40:00,111.05,111.56,111.04,111.23,18948.0,106.5063,106.9955,106.4967,106.679,18948.0
2024-10-08 10:45:00,111.23,111.35,111.15,111.21,12682.0,106.679,106.794,106.6022,106.6598,12682.0
2024-10-08 10:50:00,111.18,111.31,111.11,111.17,9823.0,106.631,106.7557,106.5639,106.6214,9823.0
2024-10-08 10:55:00,111.21,111.28,111.09,111.09,8859.0,106.6598,106.7269,106.5447,106.5447,8859.0
2024-10-08 11:00:00,111.12,111.14,110.97,111.1,10160.0,106.5735,106.5926,106.4296,106.5543,10160.0
2024-10-08 11:05:00,111.09,111.32,111.09,111.28,8545.0,106.5447,106.7653,106.5447,106.7269,8545.0
2024-10-08 11:10:00,111.29,111.38,111.22,111.32,21591.0,106.7365,106.8228,106.6694,106.7653,21591.0
2024-10-08 11:15:00,111.3,111.53,111.29,111.49,6380.0,106.7461,106.9667,106.7365,106.9283,6380.0
2024-10-08 11:20:00,111.49,111.51,111.34,111.39,5675.0,106.9283,106.9475,106.7845,106.8324,5675.0
2024-10-08 11:25:00,111.41,111.51,111.4,111.47,6113.0,106.8516,106.9475,106.842,106.9091,6113.0
2024-10-08 11:30:00,111.45,111.6,111.45,111.52,13027.0,106.89,107.0338,106.89,106.9571,13027.0
2024-10-08 11:35:00,111.53,111.53,111.41,111.46,8714.0,106.9667,106.9667,106.8516,106.8995,8714.0
2024-10-08 11:40:00,111.42,111.54,111.42,111.53,5292.0,106.8612,106.9763,106.8612,106.9667,5292.0
2024-10-08 11:45:00,111.53,111.58,111.52,111.52,5209.0,106.9667,107.0146,106.9571,106.9571,5209.0
2024-10-08 11:50:00,111.57,111.57,111.37,111.4,11526.0,107.005,107.005,106.8132,106.842,11526.0
2024-10-08 11:55:00,111.4,111.59,111.4,111.51,4420.0,106.842,107.0242,106.842,106.9475,4420.0
2024-10-08 12:00:00,111.52,111.73,111.51,111.6,32043.0,106.9571,107.1585,106.9475,107.0338,32043.0
2024-10-08 12:05:00,111.59,111.6,111.49,111.55,7248.0,107.0242,107.0338,106.9283,106.9859,7248.0
2024-10-08 12:10:00,111.55,111.65,111.47,111.54,290498.0,106.9859,107.0818,106.9091,106.9763,290498.0
2024-10-08 12:15:00,111.53,111.81,111.51,111.78,3892.0,106.9667,107.2352,106.9475,107.2065,3892.0
2024-10-08 12:20:00,111.73,111.85,111.72,111.84,4364.0,107.1585,107.2736,107.1489,107.264,4364.0
2024-10-08 12:25:00,111.89,112.19,111.86,112.19,12142.0,107.3119,107.5997,107.2832,107.5997,12142.0
2024-10-08 12:30:00,112.19,112.19,111.97,111.97,9185.0,107.5997,107.5997,107.3887,107.3887,9185.0
2024-10-08 12:35:00,112.01,112.1,111.95,112.08,4101.0,107.427,107.5134,107.3695,107.4942,4101.0
2024-10-08 12:40:00,112.09,112.11,111.95,111.97,4610.0,107.5038,107.5229,107.3695,107.3887,4610.0
2024-10-08 12:45:00,111.97,111.98,111.73,111.76,4383.0,107.3887,107.3983,107.1585,107.1873,4383.0
2024-10-08 12:50:00,111.75,111.75,111.66,111.72,5333.0,107.1777,107.1777,107.0914,107.1489,5333.0
2024-10-08 12:55:00,111.72,111.77,111.64,111.66,3540.0,107.1489,107.1969,107.0722,107.0914,3540.0
2024-10-08 13:00:00,111.67,111.74,111.66,111.74,7941.0,107.101,107.1681,107.0914,107.1681,7941.0
2024-10-08 13:05:00,111.75,111.81,111.61,111.69,10436.0,107.1777,107.2352,107.0434,107.1201,10436.0
2024-10-08 13:10:00,111.68,111.74,111.5,111.51,6870.0,107.1105,107.1681,106.9379,106.9475,6870.0
2024-10-08 13:15:00,111.49,111.5,111.4,111.5,4673.0,106.9283,106.9379,106.842,106.9379,4673.0
2024-10-08 13:20:00,111.49,111.75,111.48,111.7,4208.0,106.9283,107.1777,106.9187,107.1297,4208.0
2024-10-08 13:25:00,111.69,111.83,111.69,111.8,3657.0,107.1201,107.2544,107.1201,107.2256,3657.0
2024-10-08 13:30:00,111.82,111.9,111.82,111.89,4093.0,107.2448,107.3215,107.2448,107.3119,4093.0
2024-10-08 13:35:00,111.89,111.93,111.78,111.78,6129.0,107.3119,107.3503,107.2065,107.2065,6129.0
2024-10-08 13:40:00,111.78,111.87,111.78,111.84,3948.0,107.2065,107.2928,107.2065,107.264,3948.0
2024-10-08 13:45:00,111.84,111.95,111.83,111.9,6963.0,107.264,107.3695,107.2544,107.3215,6963.0
2024-10-08 13:50:00,111.92,111.92,111.86,111.86,7071.0,107.3407,107.3407,107.2832,107.2832,7071.0
2024-10-08 13:55:00,111.87,111.89,111.82,111.82,5474.0,107.2928,107.3119,107.2448,107.2448,5474.0
2024-10-08 14:00:00,111.81,111.87,111.79,111.85,2039.0,107.2352,107.2928,107.216,107.2736,2039.0
2024-10-08 14:05:00,111.85,111.89,111.84,111.85,5664.0,107.2736,107.3119,107.264,107.2736,5664.0
2024-10-08 14:10:00,111.86,111.9,111.83,111.85,3084.0,107.2832,107.3215,107.2544,107.2736,3084.0
2024-10-08 14:15:00,111.84,111.88,111.8,111.83,5387.0,107.264,107.3024,107.2256,107.2544,5387.0
2024-10-08 14:20:00,111.84,111.85,111.79,111.82,5292.0,107.264,107.2736,107.216,107.2448,5292.0
2024-10-08 14:25:00,111.82,111.82,111.73,111.73,5210.0,107.2448,107.2448,107.1585,107.1585,5210.0
2024-10-08 14:30:00,111.74,111.74,111.62,111.68,4389.0,107.1681,107.1681,107.053,107.1105,4389.0
2024-10-08 14:35:00,111.67,111.7,111.64,111.7,1841.0,107.101,107.1297,107.0722,107.1297,1841.0
2024-10-08 14:40:00,111.67,111.72,111.66,111.69,10964.0,107.101,107.1489,107.0914,107.1201,10964.0
2024-10-08 14:45:00,111.69,111.8,111.64,111.78,12060.0,107.1201,107.2256,107.0722,107.2065,12060.0
2024-10-08 14:50:00,111.78,111.87,111.78,111.84,2265.0,107.2065,107.2928,107.2065,107.264,2265.0
2024-10-08 14:55:00,111.84,111.85,111.76,111.76,6848.0,107.264,107.2736,107.1873,107.1873,6848.0
2024-10-08 15:00:00,111.76,111.82,111.73,111.79,3129.0,107.1873,107.2448,107.1585,107.216,3129.0
2024-10-08 15:05:00,111.76,111.83,111.73,111.83,6532.0,107.1873,107.2544,107.1585,107.2544,6532.0
2024-10-08 15:10:00,111.83,111.9,111.78,111.8,4194.0,107.2544,107.3215,107.2065,107.2256,4194.0
2024-10-08 15:15:00,111.77,111.82,111.75,111.77,6631.0,107.1969,107.2448,107.1777,107.1969,6631.0
2024-10-08 15:20:00,111.77,111.95,111.75,111.93,4471.0,107.1969,107.3695,107.1777,107.3503,4471.0
2024-10-08 15:25:00,111.93,111.98,111.89,111.98,8277.0,107.3503,107.3983,107.3119,107.3983,8277.0
2024-10-08 15:30:00,111.96,112.07,111.96,112.05,6577.0,107.3791,107.4846,107.3791,107.4654,6577.0
2024-10-08 15:35:00,112.05,112.06,111.97,111.99,16228.0,107.4654,107.475,107.3887,107.4079,16228.0
2024-10-08 15:40:00,111.99,112.09,111.99,112.08,14996.0,107.4079,107.5038,107.4079,107.4942,14996.0
2024-10-08 15:45:00,112.09,112.15,111.99,112.03,17497.0,107.5038,107.5613,107.4079,107.4462,17497.0
2024-10-08 15:50:00,112.04,112.27,111.98,112.04,34526.0,107.4558,107.6764,107.3983,107.4558,34526.0
2024-10-08 15:55:00,112.04,112.23,112.04,112.08,89070.0,107.4558,107.638,107.4558,107.4942,89070.0
2024-10-09 09:30:00,111.41,111.47,110.66,111.34,48941.0,106.8516,106.9091,106.1323,106.7845,48941.0
2024-10-09 09:35:00,111.19,111.33,110.81,110.81,7954.0,106.6406,106.7749,106.2761,106.2761,7954.0
2024-10-09 09:40:00,110.87,111.44,110.87,111.23,30940.0,106.3337,106.8804,106.3337,106.679,30940.0
2024-10-09 09:45:00,111.22,111.71,111.22,111.63,22510.0,106.6694,107.1393,106.6694,107.0626,22510.0
2024-10-09 09:50:00,111.56,111.78,111.51,111.58,5979.0,106.9955,107.2065,106.9475,107.0146,5979.0
2024-10-09 09:55:00,111.59,111.77,111.5,111.68,12928.0,107.0242,107.1969,106.9379,107.1105,12928.0
2024-10-09 10:00:00,111.72,111.77,111.57,111.57,19246.0,107.1489,107.1969,107.005,107.005,19246.0
2024-10-09 10:05:00,111.65,111.74,111.58,111.62,11707.0,107.0818,107.1681,107.0146,107.053,11707.0
2024-10-09 10:10:00,111.62,111.75,111.56,111.58,22391.0,107.053,107.1777,106.9955,107.0146,22391.0
2024-10-09 10:15:00,111.56,111.72,111.36,111.38,17773.0,106.9955,107.1489,106.8036,106.8228,17773.0
2024-10-09 10:20:00,111.3,111.55,111.29,111.48,25311.0,106.7461,106.9859,106.7365,106.9187,25311.0
2024-10-09 10:25:00,111.5,111.55,111.38,111.43,7971.0,106.9379,106.9859,106.8228,106.8708,7971.0
2024-10-09 10:30:00,111.43,111.43,111.2,111.32,10518.0,106.8708,106.8708,106.6502,106.7653,10518.0
2024-10-09 10:35:00,111.39,111.63,111.39,111.52,2806.0,106.8324,107.0626,106.8324,106.9571,2806.0
2024-10-09 10:40:00,111.45,111.5,111.22,111.34,7034.0,106.89,106.9379,106.6694,106.7845,7034.0
2024-10-09 10:45:00,111.31,111.48,111.31,111.36,4871.0,106.7557,106.9187,106.7557,106.8036,4871.0
2024-10-09 10:50:00,111.36,111.59,111.31,111.49,6080.0,106.8036,107.0242,106.7557,106.9283,6080.0
2024-10-09 10:55:00,111.49,111.49,111.36,111.41,4528.0,106.9283,106.9283,106.8036,106.8516,4528.0
2024-10-09 11:00:00,111.42,111.51,111.42,111.51,3716.0,106.8612,106.9475,106.8612,106.9475,3716.0
2024-10-09 11:05:00,111.49,111.53,111.44,111.45,10504.0,106.9283,106.9667,106.8804,106.89,10504.0
2024-10-09 11:10:00,111.45,111.46,111.35,111.4,5378.0,106.89,106.8995,106.794,106.842,5378.0
2024-10-09 11:15:00,111.39,111.45,111.31,111.34,3633.0,106.8324,106.89,106.7557,106.7845,3633.0
2024-10-09 11:20:00,111.31,111.42,111.31,111.41,2397.0,106.7557,106.8612,106.7557,106.8516,2397.0
2024-10-09 11:25:00,111.4,111.42,111.25,111.25,5776.0,106.842,106.8612,106.6981,106.6981,5776.0
2024-10-09 11:30:00,111.21,111.35,111.21,111.32,9270.0,106.6598,106.794,106.6598,106.7653,9270.0
2024-10-09 11:35:00,111.32,111.36,111.24,111.31,3905.0,106.7653,106.8036,106.6885,106.7557,3905.0
2024-10-09 11:40:00,111.32,111.35,111.11,111.22,6664.0,106.7653,106.794,106.5639,106.6694,6664.0
2024-10-09 11:45:00,111.22,111.39,111.11,111.37,20907.0,106.6694,106.8324,106.5639,106.8132,20907.0
2024-10-09 11:50:00,111.38,111.5,111.34,111.46,17427.0,106.8228,106.9379,106.7845,106.8995,17427.0
2024-10-09 11:55:00,111.47,111.51,111.44,111.49,6819.0,106.9091,106.9475,106.8804,106.9283,6819.0
2024-10-09 12:00:00,111.49,111.6,111.49,111.6,7898.0,106.9283,107.0338,106.9283,107.0338,7898.0
2024-10-09 12:05:00,111.62,111.72,111.57,111.72,14650.0,107.053,107.1489,107.005,107.1489,14650.0
2024-10-09 12:10:00,111.72,111.85,111.71,111.76,8126.0,107.1489,107.2736,107.1393,107.1873,8126.0
2024-10-09 12:15:00,111.78,111.8,111.63,111.66,7064.0,107.2065,107.2256,107.0626,107.0914,7064.0
2024-10-09 12:20:00,111.62,111.66,111.59,111.62,61397.0,107.053,107.0914,107.0242,107.053,61397.0
2024-10-09 12:25:00,111.6,111.63,111.54,111.55,12636.0,107.0338,107.0626,106.9763,106.9859,12636.0
2024-10-09 12:30:00,111.52,111.52,111.24,111.31,8629.0,106.9571,106.9571,106.6885,106.7557,8629.0
2024-10-09 12:35:00,111.31,111.37,111.3,111.37,2305.0,106.7557,106.8132,106.7461,106.8132,2305.0
2024-10-09 12:40:00,111.37,111.37,111.29,111.35,2605.0,106.8132,106.8132,106.7365,106.794,2605.0
2024-10-09 12:45:00,111.32,111.34,111.3,111.33,1604.0,106.7653,106.7845,106.7461,106.7749,1604.0
2024-10-09 12:50:00,111.29,111.31,111.24,111.27,2035.0,106.7365,106.7557,106.6885,106.7173,2035.0
2024-10-09 12:55:00,111.27,111.28,111.19,111.19,2428.0,106.7173,106.7269,106.6406,106.6406,2428.0
2024-10-09 13:00:00,111.15,111.26,111.15,111.26,2771.0,106.6022,106.7077,106.6022,106.7077,2771.0
2024-10-09 13:05:00,111.24,111.31,111.24,111.27,5961.0,106.6885,106.7557,106.6885,106.7173,5961.0
2024-10-09 13:10:00,111.25,111.32,111.15,111.3,6987.0,106.6981,106.7653,106.6022,106.7461,6987.0
2024-10-09 13:15:00,111.29,111.35,111.19,111.27,6125.0,106.7365,106.794,106.6406,106.7173,6125.0
2024-10-09 13:20:00,111.26,111.26,111.14,111.17,5967.0,106.7077,106.7077,106.5926,106.6214,5967.0
2024-10-09 13:25:00,111.18,111.25,111.16,111.23,8683.0,106.631,106.6981,106.6118,106.679,8683.0
2024-10-09 13:30:00,111.23,111.33,111.2,111.29,12275.0,106.679,106.7749,106.6502,106.7365,12275.0
2024-10-09 13:35:00,111.29,111.32,111.25,111.25,4711.0,106.7365,106.7653,106.6981,106.6981,4711.0
2024-10-09 13:40:00,111.27,111.5,111.25,111.5,22653.0,106.7173,106.9379,106.6981,106.9379,22653.0
2024-10-09 13:45:00,111.5,111.53,111.43,111.48,5236.0,106.9379,106.9667,106.8708,106.9187,5236.0
2024-10-09 13:50:00,111.48,111.54,111.39,111.54,20648.0,106.9187,106.9763,106.8324,106.9763,20648.0
2024-10-09 13:55:00,111.55,111.65,111.47,111.58,50868.0,106.9859,107.0818,106.9091,107.0146,50868.0
2024-10-09 14:00:00,111.54,111.55,111.46,111.55,8491.0,106.9763,106.9859,106.8995,106.9859,8491.0
2024-10-09 14:05:00,111.55,111.55,111.1,111.1,23671.0,106.9859,106.9859,106.5543,106.5543,23671.0
2024-10-09 14:10:00,111.1,111.11,110.81,110.86,11131.0,106.5543,106.5639,106.2761,106.3241,11131.0
2024-10-09 14:15:00,110.86,110.87,110.7,110.71,16964.0,106.3241,106.3337,106.1706,106.1802,16964.0
2024-10-09 14:20:00,110.71,110.74,110.55,110.61,13270.0,106.1802,106.209,106.0268,106.0843,13270.0
2024-10-09 14:25:00,110.61,110.73,110.58,110.63,17347.0,106.0843,106.1994,106.0555,106.1035,17347.0
2024-10-09 14:30:00,110.62,110.79,110.6,110.73,25792.0,106.0939,106.257,106.0747,106.1994,25792.0
2024-10-09 14:35:00,110.73,111.01,110.72,111.01,22156.0,106.1994,106.468,106.1898,106.468,22156.0
2024-10-09 14:40:00,111.01,111.05,110.96,111.02,16724.0,106.468,106.5063,106.42,106.4775,16724.0
2024-10-09 14:45:00,111.0,111.11,110.94,110.94,41796.0,106.4584,106.5639,106.4008,106.4008,41796.0
2024-10-09 14:50:00,110.94,110.98,110.78,110.81,5423.0,106.4008,106.4392,106.2474,106.2761,5423.0
2024-10-09 14:55:00,110.84,110.91,110.84,110.9,2662.0,106.3049,106.372,106.3049,106.3625,2662.0
2024-10-09 15:00:00,110.89,110.89,110.66,110.67,5449.0,106.3529,106.3529,106.1323,106.1419,5449.0
2024-10-09 15:05:00,110.69,110.82,110.69,110.75,5630.0,106.161,106.2857,106.161,106.2186,5630.0
2024-10-09 15:10:00,110.76,110.88,110.76,110.86,9853.0,106.2282,106.3433,106.2282,106.3241,9853.0
2024-10-09 15:15:00,110.86,111.02,110.85,111.02,33746.0,106.3241,106.4775,106.3145,106.4775,33746.0
2024-10-09 15:20:00,111.02,111.16,110.98,111.12,12139.0,106.4775,106.6118,106.4392,106.5735,12139.0
2024-10-09 15:25:00,111.13,111.26,111.12,111.26,5698.0,106.583,106.7077,106.5735,106.7077,5698.0
2024-10-09 15:30:00,111.24,111.4,111.17,111.34,6067.0,106.6885,106.842,106.6214,106.7845,6067.0
2024-10-09 15:35:00,111.33,111.34,111.24,111.28,8481.0,106.7749,106.7845,106.6885,106.7269,8481.0
2024-10-09 15:40:00,111.31,111.51,111.3,111.51,45655.0,106.7557,106.9475,106.7461,106.9475,45655.0
2024-10-09 15:45:00,111.53,111.65,111.46,111.62,117182.0,106.9667,107.0818,106.8995,107.053,117182.0
2024-10-09 15:50:00,111.66,111.77,111.59,111.66,36938.0,107.0914,107.1969,107.0242,107.0914,36938.0
2024-10-09 15:55:00,111.66,111.67,111.43,111.46,112969.0,107.0914,107.101,106.8708,106.8995,112969.0
2024-10-10 09:30:00,110.06,110.49,109.67,110.48,70712.0,105.5568,105.9692,105.1828,105.9596,70712.0
2024-10-10 09:35:00,110.57,111.0,110.37,110.89,14267.0,106.046,106.4584,105.8541,106.3529,14267.0
2024-10-10 09:40:00,110.95,111.41,110.89,111.21,15121.0,106.4104,106.8516,106.3529,106.6598,15121.0
2024-10-10 09:45:00,111.23,111.58,111.23,111.53,32205.0,106.679,107.0146,106.679,106.9667,32205.0
2024-10-10 09:50:00,111.55,112.04,111.51,111.98,17705.0,106.9859,107.4558,106.9475,107.3983,17705.0
2024-10-10 09:55:00,111.95,111.98,111.52,111.55,10092.0,107.3695,107.3983,106.9571,106.9859,10092.0
2024-10-10 10:00:00,111.52,111.52,111.19,111.27,10813.0,106.9571,106.9571,106.6406,106.7173,10813.0
2024-10-10 10:05:00,111.27,111.27,111.03,111.05,20814.0,106.7173,106.7173,106.4871,106.5063,20814.0
2024-10-10 10:10:00,111.09,111.22,111.03,111.04,10719.0,106.5447,106.6694,106.4871,106.4967,10719.0
2024-10-10 10:15:00,111.0,111.06,110.79,110.79,8580.0,106.4584,106.5159,106.257,106.257,8580.0
2024-10-10 10:20:00,110.76,110.79,110.61,110.61,18382.0,106.2282,106.257,106.0843,106.0843,18382.0
2024-10-10 10:25:00,110.48,110.62,110.35,110.37,9393.0,105.9596,106.0939,105.835,105.8541,9393.0
2024-10-10 10:30:00,110.39,110.67,110.39,110.67,12843.0,105.8733,106.1419,105.8733,106.1419,12843.0
2024-10-10 10:35:00,110.69,110.73,110.57,110.58,11339.0,106.161,106.1994,106.046,106.0555,11339.0
2024-10-10 10:40:00,110.6,110.69,110.48,110.48,3931.0,106.0747,106.161,105.9596,105.9596,3931.0
2024-10-10 10:45:00,110.46,110.47,110.33,110.44,10991.0,105.9405,105.95,105.8158,105.9213,10991.0
2024-10-10 10:50:00,110.39,110.76,110.38,110.48,15459.0,105.8733,106.2282,105.8637,105.9596,15459.0
2024-10-10 10:55:00,110.49,110.6,110.37,110.46,22955.0,105.9692,106.0747,105.8541,105.9405,22955.0
2024-10-10 11:00:00,110.49,110.64,110.49,110.59,13189.0,105.9692,106.1131,105.9692,106.0651,13189.0
2024-10-10 11:05:00,110.62,110.69,110.59,110.69,107692.0,106.0939,106.161,106.0651,106.161,107692.0
2024-10-10 11:10:00,110.74,110.89,110.7,110.7,5144.0,106.209,106.3529,106.1706,106.1706,5144.0
2024-10-10 11:15:00,110.73,110.81,110.68,110.7,7760.0,106.1994,106.2761,106.1515,106.1706,7760.0
2024-10-10 11:20:00,110.68,110.71,110.47,110.61,23995.0,106.1515,106.1802,105.95,106.0843,23995.0
2024-10-10 11:25:00,110.63,110.65,110.42,110.42,8965.0,106.1035,106.1227,105.9021,105.9021,8965.0
2024-10-10 11:30:00,110.46,110.47,110.3,110.35,6858.0,105.9405,105.95,105.787,105.835,6858.0
2024-10-10 11:35:00,110.36,110.4,110.31,110.37,6172.0,105.8446,105.8829,105.7966,105.8541,6172.0
2024-10-10 11:40:00,110.37,110.57,110.37,110.5,25014.0,105.8541,106.046,105.8541,105.9788,25014.0
2024-10-10 11:45:00,110.57,110.66,110.51,110.56,2535.0,106.046,106.1323,105.9884,106.0364,2535.0
2024-10-10 11:50:00,110.54,110.55,110.48,110.5,4204.0,106.0172,106.0268,105.9596,105.9788,4204.0
2024-10-10 11:55:00,110.5,110.5,110.38,110.4,4583.0,105.9788,105.9788,105.8637,105.8829,4583.0
2024-10-10 12:00:00,110.39,110.49,110.31,110.32,3366.0,105.8733,105.9692,105.7966,105.8062,3366.0
2024-10-10 12:05:00,110.32,110.41,110.3,110.41,5934.0,105.8062,105.8925,105.787,105.8925,5934.0
2024-10-10 12:10:00,110.44,110.6,110.4,110.6,12412.0,105.9213,106.0747,105.8829,106.0747,12412.0
2024-10-10 12:15:00,110.57,110.57,110.37,110.38,10405.0,106.046,106.046,105.8541,105.8637,10405.0
2024-10-10 12:20:00,110.4,110.42,110.34,110.37,4507.0,105.8829,105.9021,105.8254,105.8541,4507.0
2024-10-10 12:25:00,110.37,110.37,110.3,110.35,5824.0,105.8541,105.8541,105.787,105.835,5824.0
2024-10-10 12:30:00,110.37,110.43,110.34,110.36,7202.0,105.8541,105.9117,105.8254,105.8446,7202.0
2024-10-10 12:35:00,110.34,110.48,110.34,110.42,5726.0,105.8254,105.9596,105.8254,105.9021,5726.0
2024-10-10 12:40:00,110.4,110.41,110.17,110.17,18715.0,105.8829,105.8925,105.6623,105.6623,18715.0
2024-10-10 12:45:00,110.16,110.16,110.02,110.02,4878.0,105.6527,105.6527,105.5185,105.5185,4878.0
2024-10-10 12:50:00,110.04,110.09,110.02,110.05,3588.0,105.5376,105.5856,105.5185,105.5472,3588.0
2024-10-10 12:55:00,110.04,110.04,109.84,109.86,10640.0,105.5376,105.5376,105.3458,105.365,10640.0
2024-10-10 13:00:00,109.85,109.89,109.81,109.89,6833.0,105.3554,105.3938,105.3171,105.3938,6833.0
2024-10-10 13:05:00,109.87,109.92,109.84,109.86,9811.0,105.3746,105.4226,105.3458,105.365,9811.0
2024-10-10 13:10:00,109.87,109.92,109.86,109.86,3620.0,105.3746,105.4226,105.365,105.365,3620.0
2024-10-10 13:15:00,109.89,109.89,109.79,109.85,6905.0,105.3938,105.3938,105.2979,105.3554,6905.0
2024-10-10 13:20:00,109.85,110.0,109.85,109.97,2819.0,105.3554,105.4993,105.3554,105.4705,2819.0
2024-10-10 13:25:00,109.99,110.01,109.87,110.01,6062.0,105.4897,105.5089,105.3746,105.5089,6062.0
2024-10-10 13:30:00,110.02,110.15,110.01,110.08,3127.0,105.5185,105.6431,105.5089,105.576,3127.0
2024-10-10 13:35:00,110.09,110.09,110.0,110.08,2264.0,105.5856,105.5856,105.4993,105.576,2264.0
2024-10-10 13:40:00,110.09,110.15,110.08,110.15,2612.0,105.5856,105.6431,105.576,105.6431,2612.0
2024-10-10 13:45:00,110.17,110.2,110.14,110.2,2771.0,105.6623,105.6911,105.6336,105.6911,2771.0
2024-10-10 13:50:00,110.2,110.29,110.13,110.29,5665.0,105.6911,105.7774,105.624,105.7774,5665.0
2024-10-10 13:55:00,110.31,110.42,110.3,110.42,5182.0,105.7966,105.9021,105.787,105.9021,5182.0
2024-10-10 14:00:00,110.42,110.42,110.32,110.38,9319.0,105.9021,105.9021,105.8062,105.8637,9319.0
2024-10-10 14:05:00,110.38,110.46,110.37,110.46,4490.0,105.8637,105.9405,105.8541,105.9405,4490.0
2024-10-10 14:10:00,110.46,110.51,110.4,110.41,7347.0,105.9405,105.9884,105.8829,105.8925,7347.0
2024-10-10 14:15:00,110.37,110.46,110.37,110.4,4749.0,105.8541,105.9405,105.8541,105.8829,4749.0
2024-10-10 14:20:00,110.39,110.54,110.33,110.51,18164.0,105.8733,106.0172,105.8158,105.9884,18164.0
2024-10-10 14:25:00,110.52,110.63,110.49,110.49,4241.0,105.998,106.1035,105.9692,105.9692,4241.0
2024-10-10 14:30:00,110.49,110.49,110.34,110.34,8657.0,105.9692,105.9692,105.8254,105.8254,8657.0
2024-10-10 14:35:00,110.31,110.35,110.26,110.34,11562.0,105.7966,105.835,105.7486,105.8254,11562.0
2024-10-10 14:40:00,110.34,110.42,110.31,110.36,4791.0,105.8254,105.9021,105.7966,105.8446,4791.0
2024-10-10 14:45:00,110.35,110.41,110.33,110.35,4271.0,105.835,105.8925,105.8158,105.835,4271.0
2024-10-10 14:50:00,110.34,110.37,110.27,110.33,6256.0,105.8254,105.8541,105.7582,105.8158,6256.0
2024-10-10 14:55:00,110.33,110.33,110.12,110.17,5245.0,105.8158,105.8158,105.6144,105.6623,5245.0
2024-10-10 15:00:00,110.16,110.18,110.01,110.08,7358.0,105.6527,105.6719,105.5089,105.576,7358.0
2024-10-10 15:05:00,110.06,110.09,110.0,110.08,7247.0,105.5568,105.5856,105.4993,105.576,7247.0
2024-10-10 15:10:00,110.08,110.08,109.96,109.98,5677.0,105.576,105.576,105.4609,105.4801,5677.0
2024-10-10 15:15:00,109.98,110.01,109.93,110.01,8177.0,105.4801,105.5089,105.4321,105.5089,8177.0
2024-10-10 15:20:00,109.98,109.99,109.89,109.89,10767.0,105.4801,105.4897,105.3938,105.3938,10767.0
2024-10-10 15:25:00,109.89,109.89,109.8,109.85,9779.0,105.3938,105.3938,105.3075,105.3554,9779.0
2024-10-10 15:30:00,109.86,110.02,109.86,110.01,10410.0,105.365,105.5185,105.365,105.5089,10410.0
2024-10-10 15:35:00,110.02,110.08,109.98,110.07,9848.0,105.5185,105.576,105.4801,105.5664,9848.0
2024-10-10 15:40:00,110.08,110.17,110.08,110.13,11689.0,105.576,105.6623,105.576,105.624,11689.0
2024-10-10 15:45:00,110.12,110.14,109.97,110.0,22372.0,105.6144,105.6336,105.4705,105.4993,22372.0
2024-10-10 15:50:00,110.0,110.25,109.97,110.21,58358.0,105.4993,105.7391,105.4705,105.7007,58358.0
2024-10-10 15:55:00,110.23,110.25,109.85,109.94,194266.0,105.7199,105.7391,105.3554,105.4417,194266.0
2024-10-11 09:30:00,110.57,111.0,110.38,110.75,19347.0,106.046,106.4584,105.8637,106.2186,19347.0
2024-10-11 09:35:00,110.64,110.84,110.62,110.69,1468.0,106.1131,106.3049,106.0939,106.161,1468.0
2024-10-11 09:40:00,110.57,110.63,110.32,110.43,9213.0,106.046,106.1035,105.8062,105.9117,9213.0
2024-10-11 09:45:00,110.48,110.51,110.08,110.25,10619.0,105.9596,105.9884,105.576,105.7391,10619.0
2024-10-11 09:50:00,110.14,110.2,110.05,110.12,5315.0,105.6336,105.6911,105.5472,105.6144,5315.0
2024-10-11 09:55:00,110.03,110.25,110.03,110.25,5364.0,105.5281,105.7391,105.5281,105.7391,5364.0
2024-10-11 10:00:00,110.35,110.52,110.35,110.39,6372.0,105.835,105.998,105.835,105.8733,6372.0
2024-10-11 10:05:00,110.47,110.48,109.91,109.96,9950.0,105.95,105.9596,105.413,105.4609,9950.0
2024-10-11 10:10:00,110.04,110.17,109.93,109.98,9590.0,105.5376,105.6623,105.4321,105.4801,9590.0
2024-10-11 10:15:00,109.99,110.06,109.83,109.85,18514.0,105.4897,105.5568,105.3362,105.3554,18514.0
2024-10-11 10:20:00,109.81,109.88,109.72,109.88,11699.0,105.3171,105.3842,105.2307,105.3842,11699.0
2024-10-11 10:25:00,109.95,110.14,109.94,110.11,7489.0,105.4513,105.6336,105.4417,105.6048,7489.0
2024-10-11 10:30:00,110.15,110.15,109.91,109.94,5975.0,105.6431,105.6431,105.413,105.4417,5975.0
2024-10-11 10:35:00,109.92,110.0,109.76,109.89,6479.0,105.4226,105.4993,105.2691,105.3938,6479.0
2024-10-11 10:40:00,109.88,110.1,109.85,110.03,6540.0,105.3842,105.5952,105.3554,105.5281,6540.0
2024-10-11 10:45:00,110.02,110.29,110.02,110.24,3640.0,105.5185,105.7774,105.5185,105.7295,3640.0
2024-10-11 10:50:00,110.23,110.23,110.01,110.01,6373.0,105.7199,105.7199,105.5089,105.5089,6373.0
2024-10-11 10:55:00,110.02,110.06,109.98,109.99,8438.0,105.5185,105.5568,105.4801,105.4897,8438.0
2024-10-11 11:00:00,109.96,109.99,109.8,109.8,6995.0,105.4609,105.4897,105.3075,105.3075,6995.0
2024-10-11 11:05:00,109.85,109.96,109.8,109.91,4304.0,105.3554,105.4609,105.3075,105.413,4304.0
2024-10-11 11:10:00,109.91,110.08,109.9,109.98,3890.0,105.413,105.576,105.4034,105.4801,3890.0
2024-10-11 11:15:00,109.99,110.01,109.93,109.97,5471.0,105.4897,105.5089,105.4321,105.4705,5471.0
2024-10-11 11:20:00,109.98,110.1,109.96,110.06,8287.0,105.4801,105.5952,105.4609,105.5568,8287.0
2024-10-11 11:25:00,110.04,110.07,110.0,110.04,8574.0,105.5376,105.5664,105.4993,105.5376,8574.0
2024-10-11 11:30:00,110.06,110.19,110.05,110.19,4246.0,105.5568,105.6815,105.5472,105.6815,4246.0
2024-10-11 11:35:00,110.15,110.35,110.14,110.31,5209.0,105.6431,105.835,105.6336,105.7966,5209.0
2024-10-11 11:40:00,110.29,110.34,110.2,110.2,9463.0,105.7774,105.8254,105.6911,105.6911,9463.0
2024-10-11 11:45:00,110.18,110.2,110.11,110.16,4227.0,105.6719,105.6911,105.6048,105.6527,4227.0
2024-10-11 11:50:00,110.18,110.18,110.09,110.12,6473.0,105.6719,105.6719,105.5856,105.6144,6473.0
2024-10-11 11:55:00,110.12,110.16,110.09,110.09,10569.0,105.6144,105.6527,105.5856,105.5856,10569.0
2024-10-11 12:00:00,110.1,110.1,109.93,109.96,9078.0,105.5952,105.5952,105.4321,105.4609,9078.0
2024-10-11 12:05:00,109.96,109.98,109.82,109.84,6751.0,105.4609,105.4801,105.3266,105.3458,6751.0
2024-10-11 12:10:00,109.87,109.9,109.82,109.84,5695.0,105.3746,105.4034,105.3266,105.3458,5695.0
2024-10-11 12:15:00,109.83,109.91,109.81,109.87,8086.0,105.3362,105.413,105.3171,105.3746,8086.0
2024-10-11 12:20:00,109.9,109.99,109.88,109.94,6303.0,105.4034,105.4897,105.3842,105.4417,6303.0
2024-10-11 12:25:00,109.96,109.98,109.88,109.91,6718.0,105.4609,105.4801,105.3842,105.413,6718.0
2024-10-11 12:30:00,109.94,109.98,109.92,109.98,5638.0,105.4417,105.4801,105.4226,105.4801,5638.0
2024-10-11 12:35:00,109.98,109.99,109.89,109.91,5134.0,105.4801,105.4897,105.3938,105.413,5134.0
2024-10-11 12:40:00,109.93,109.94,109.9,109.93,3025.0,105.4321,105.4417,105.4034,105.4321,3025.0
2024-10-11 12:45:00,109.94,110.13,109.92,110.13,7990.0,105.4417,105.624,105.4226,105.624,7990.0
2024-10-11 12:50:00,110.15,110.18,110.1,110.16,4163.0,105.6431,105.6719,105.5952,105.6527,4163.0
2024-10-11 12:55:00,110.14,110.22,110.12,110.22,5141.0,105.6336,105.7103,105.6144,105.7103,5141.0
2024-10-11 13:00:00,110.28,110.36,110.27,110.31,7939.0,105.7678,105.8446,105.7582,105.7966,7939.0
2024-10-11 13:05:00,110.29,110.37,110.26,110.33,5139.0,105.7774,105.8541,105.7486,105.8158,5139.0
2024-10-11 13:10:00,110.36,110.48,110.35,110.44,4075.0,105.8446,105.9596,105.835,105.9213,4075.0
2024-10-11 13:15:00,110.45,110.45,110.29,110.32,4823.0,105.9309,105.9309,105.7774,105.8062,4823.0
2024-10-11 13:20:00,110.32,110.32,110.25,110.29,2150.0,105.8062,105.8062,105.7391,105.7774,2150.0
2024-10-11 13:25:00,110.27,110.39,110.26,110.36,3412.0,105.7582,105.8733,105.7486,105.8446,3412.0
2024-10-11 13:30:00,110.36,110.36,110.23,110.23,3682.0,105.8446,105.8446,105.7199,105.7199,3682.0
2024-10-11 13:35:00,110.21,110.35,110.18,110.33,4391.0,105.7007,105.835,105.6719,105.8158,4391.0
2024-10-11 13:40:00,110.35,110.43,110.34,110.43,4020.0,105.835,105.9117,105.8254,105.9117,4020.0
2024-10-11 13:45:00,110.42,110.49,110.41,110.45,6317.0,105.9021,105.9692,105.8925,105.9309,6317.0
2024-10-11 13:50:00,110.46,110.48,110.42,110.42,3052.0,105.9405,105.9596,105.9021,105.9021,3052.0
2024-10-11 13:55:00,110.42,110.43,110.33,110.36,3108.0,105.9021,105.9117,105.8158,105.8446,3108.0
2024-10-11 14:00:00,110.36,110.37,110.32,110.32,3307.0,105.8446,105.8541,105.8062,105.8062,3307.0
2024-10-11 14:05:00,110.35,110.38,110.31,110.31,3884.0,105.835,105.8637,105.7966,105.7966,3884.0
2024-10-11 14:10:00,110.32,110.37,110.3,110.31,4505.0,105.8062,105.8541,105.787,105.7966,4505.0
2024-10-11 14:15:00,110.31,110.49,110.3,110.46,5669.0,105.7966,105.9692,105.787,105.9405,5669.0
2024-10-11 14:20:00,110.44,110.44,110.41,110.43,3023.0,105.9213,105.9213,105.8925,105.9117,3023.0
2024-10-11 14:25:00,110.43,110.47,110.43,110.45,3338.0,105.9117,105.95,105.9117,105.9309,3338.0
2024-10-11 14:30:00,110.46,110.51,110.45,110.46,6032.0,105.9405,105.9884,105.9309,105.9405,6032.0
2024-10-11 14:35:00,110.47,110.48,110.41,110.46,5217.0,105.95,105.9596,105.8925,105.9405,5217.0
2024-10-11 14:40:00,110.47,110.53,110.41,110.53,2943.0,105.95,106.0076,105.8925,106.0076,2943.0
2024-10-11 14:45:00,110.55,110.59,110.52,110.58,3205.0,106.0268,106.0651,105.998,106.0555,3205.0
2024-10-11 14:50:00,110.56,110.58,110.53,110.55,4272.0,106.0364,106.0555,106.0076,106.0268,4272.0
2024-10-11 14:55:00,110.54,110.62,110.52,110.6,5016.0,106.0172,106.0939,105.998,106.0747,5016.0
2024-10-11 15:00:00,110.59,110.68,110.57,110.65,4743.0,106.0651,106.1515,106.046,106.1227,4743.0
2024-10-11 15:05:00,110.64,110.73,110.58,110.65,4008.0,106.1131,106.1994,106.0555,106.1227,4008.0
2024-10-11 15:10:00,110.66,110.75,110.65,110.69,4559.0,106.1323,106.2186,106.1227,106.161,4559.0
2024-10-11 15:15:00,110.68,110.73,110.66,110.7,4794.0,106.1515,106.1994,106.1323,106.1706,4794.0
2024-10-11 15:20:00,110.68,110.75,110.68,110.75,4460.0,106.1515,106.2186,106.1515,106.2186,4460.0
2024-10-11 15:25:00,110.73,110.77,110.72,110.76,6043.0,106.1994,106.2378,106.1898,106.2282,6043.0
2024-10-11 15:30:00,110.78,110.79,110.71,110.76,7359.0,106.2474,106.257,106.1802,106.2282,7359.0
2024-10-11 15:35:00,110.75,110.75,110.67,110.69,7958.0,106.2186,106.2186,106.1419,106.161,7958.0
2024-10-11 15:40:00,110.7,110.7,110.58,110.64,19561.0,106.1706,106.1706,106.0555,106.1131,19561.0
2024-10-11 15:45:00,110.69,110.86,110.69,110.85,13098.0,106.161,106.3241,106.161,106.3145,13098.0
2024-10-11 15:50:00,110.93,110.93,110.75,110.81,23410.0,106.3912,106.3912,106.2186,106.2761,23410.0
2024-10-11 15:55:00,110.82,110.94,110.77,110.83,82214.0,106.2857,106.4008,106.2378,106.2953,82214.0
2024-10-14 09:30:00,110.45,110.79,110.14,110.68,23460.0,105.9309,106.257,105.6336,106.1515,23460.0
2024-10-14 09:35:00,110.58,110.64,110.46,110.63,4626.0,106.0555,106.1131,105.9405,106.1035,4626.0
2024-10-14 09:40:00,110.7,110.93,110.64,110.79,3460.0,106.1706,106.3912,106.1131,106.257,3460.0
2024-10-14 09:45:00,110.79,110.98,110.73,110.84,6880.0,106.257,106.4392,106.1994,106.3049,6880.0
2024-10-14 09:50:00,110.86,111.0,110.64,110.67,4841.0,106.3241,106.4584,106.1131,106.1419,4841.0
2024-10-14 09:55:00,110.73,110.84,110.48,110.61,4347.0,106.1994,106.3049,105.9596,106.0843,4347.0
2024-10-14 10:00:00,110.65,110.75,110.61,110.72,6529.0,106.1227,106.2186,106.0843,106.1898,6529.0
2024-10-14 10:05:00,110.69,110.95,110.68,110.93,2324.0,106.161,106.4104,106.1515,106.3912,2324.0
2024-10-14 10:10:00,110.92,111.24,110.92,111.17,6946.0,106.3816,106.6885,106.3816,106.6214,6946.0
2024-10-14 10:15:00,111.19,111.37,111.18,111.28,3305.0,106.6406,106.8132,106.631,106.7269,3305.0
2024-10-14 10:20:00,111.3,111.4,111.22,111.4,6745.0,106.7461,106.842,106.6694,106.842,6745.0
2024-10-14 10:25:00,111.38,111.41,111.33,111.36,2316.0,106.8228,106.8516,106.7749,106.8036,2316.0
2024-10-14 10:30:00,111.36,111.77,111.33,111.63,6875.0,106.8036,107.1969,106.7749,107.0626,6875.0
2024-10-14 10:35:00,111.67,111.74,111.61,111.72,3548.0,107.101,107.1681,107.0434,107.1489,3548.0
2024-10-14 10:40:00,111.7,111.71,111.55,111.64,4079.0,107.1297,107.1393,106.9859,107.0722,4079.0
2024-10-14 10:45:00,111.68,111.68,111.54,111.54,5503.0,107.1105,107.1105,106.9763,106.9763,5503.0
2024-10-14 10:50:00,111.53,111.85,111.53,111.85,8440.0,106.9667,107.2736,106.9667,107.2736,8440.0
2024-10-14 10:55:00,111.82,111.96,111.76,111.94,6194.0,107.2448,107.3791,107.1873,107.3599,6194.0
2024-10-14 11:00:00,111.89,112.12,111.89,111.94,16501.0,107.3119,107.5325,107.3119,107.3599,16501.0
2024-10-14 11:05:00,111.95,112.13,111.94,112.01,3700.0,107.3695,107.5421,107.3599,107.427,3700.0
2024-10-14 11:10:00,111.97,112.02,111.83,111.83,5569.0,107.3887,107.4366,107.2544,107.2544,5569.0
2024-10-14 11:15:00,111.88,112.03,111.87,111.98,11777.0,107.3024,107.4462,107.2928,107.3983,11777.0
2024-10-14 11:20:00,111.99,112.03,111.94,111.99,5422.0,107.4079,107.4462,107.3599,107.4079,5422.0
2024-10-14 11:25:00,112.03,112.15,111.97,112.04,14136.0,107.4462,107.5613,107.3887,107.4558,14136.0
2024-10-14 11:30:00,112.11,112.21,112.11,112.11,3667.0,107.5229,107.6189,107.5229,107.5229,3667.0
2024-10-14 11:35:00,112.12,112.25,112.09,112.2,10014.0,107.5325,107.6572,107.5038,107.6093,10014.0
2024-10-14 11:40:00,112.3,112.4,112.3,112.34,3157.0,107.7052,107.8011,107.7052,107.7435,3157.0
2024-10-14 11:45:00,112.33,112.43,112.25,112.29,7509.0,107.7339,107.8299,107.6572,107.6956,7509.0
2024-10-14 11:50:00,112.26,112.29,112.06,112.07,5410.0,107.6668,107.6956,107.475,107.4846,5410.0
2024-10-14 11:55:00,112.09,112.09,111.97,112.01,6169.0,107.5038,107.5038,107.3887,107.427,6169.0
2024-10-14 12:00:00,112.03,112.12,111.99,112.02,3761.0,107.4462,107.5325,107.4079,107.4366,3761.0
2024-10-14 12:05:00,112.01,112.05,112.0,112.04,2700.0,107.427,107.4654,107.4174,107.4558,2700.0
2024-10-14 12:10:00,112.01,112.03,111.97,112.02,2828.0,107.427,107.4462,107.3887,107.4366,2828.0
2024-10-14 12:15:00,112.03,112.07,111.92,111.93,13759.0,107.4462,107.4846,107.3407,107.3503,13759.0
2024-10-14 12:20:00,111.91,112.05,111.9,112.0,4011.0,107.3311,107.4654,107.3215,107.4174,4011.0
2024-10-14 12:25:00,111.98,112.03,111.97,112.01,3109.0,107.3983,107.4462,107.3887,107.427,3109.0
2024-10-14 12:30:00,111.98,112.06,111.94,112.05,3265.0,107.3983,107.475,107.3599,107.4654,3265.0
2024-10-14 12:35:00,112.05,112.11,112.02,112.03,10714.0,107.4654,107.5229,107.4366,107.4462,10714.0
2024-10-14 12:40:00,112.04,112.06,111.94,111.96,2426.0,107.4558,107.475,107.3599,107.3791,2426.0
2024-10-14 12:45:00,111.95,112.01,111.94,112.01,4323.0,107.3695,107.427,107.3599,107.427,4323.0
2024-10-14 12:50:00,112.03,112.1,112.01,112.1,3947.0,107.4462,107.5134,107.427,107.5134,3947.0
2024-10-14 12:55:00,112.13,112.18,112.09,112.15,3565.0,107.5421,107.5901,107.5038,107.5613,3565.0
2024-10-14 13:00:00,112.16,112.24,112.16,112.23,4528.0,107.5709,107.6476,107.5709,107.638,4528.0
2024-10-14 13:05:00,112.22,112.32,112.2,112.21,5172.0,107.6284,107.7244,107.6093,107.6189,5172.0
2024-10-14 13:10:00,112.22,112.27,112.16,112.16,1961.0,107.6284,107.6764,107.5709,107.5709,1961.0
2024-10-14 13:15:00,112.16,112.24,112.16,112.23,3316.0,107.5709,107.6476,107.5709,107.638,3316.0
2024-10-14 13:20:00,112.22,112.22,112.16,112.2,1619.0,107.6284,107.6284,107.5709,107.6093,1619.0
2024-10-14 13:25:00,112.16,112.17,112.12,112.15,1243.0,107.5709,107.5805,107.5325,107.5613,1243.0
2024-10-14 13:30:00,112.15,112.16,112.05,112.11,4865.0,107.5613,107.5709,107.4654,107.5229,4865.0
2024-10-14 13:35:00,112.07,112.07,112.0,112.0,2094.0,107.4846,107.4846,107.4174,107.4174,2094.0
2024-10-14 13:40:00,112.04,112.07,112.0,112.04,4610.0,107.4558,107.4846,107.4174,107.4558,4610.0
2024-10-14 13:45:00,112.05,112.06,111.97,112.02,3095.0,107.4654,107.475,107.3887,107.4366,3095.0
2024-10-14 13:50:00,111.98,112.06,111.98,112.04,4609.0,107.3983,107.475,107.3983,107.4558,4609.0
2024-10-14 13:55:00,112.05,112.1,111.95,111.98,4447.0,107.4654,107.5134,107.3695,107.3983,4447.0
2024-10-14 14:00:00,111.95,112.05,111.93,112.01,3271.0,107.3695,107.4654,107.3503,107.427,3271.0
2024-10-14 14:05:00,112.03,112.11,111.98,111.98,17835.0,107.4462,107.5229,107.3983,107.3983,17835.0
2024-10-14 14:10:00,111.99,112.0,111.91,111.92,5714.0,107.4079,107.4174,107.3311,107.3407,5714.0
2024-10-14 14:15:00,111.92,111.99,111.88,111.95,5586.0,107.3407,107.4079,107.3024,107.3695,5586.0
2024-10-14 14:20:00,111.96,112.0,111.94,111.98,5215.0,107.3791,107.4174,107.3599,107.3983,5215.0
2024-10-14 14:25:00,111.96,112.01,111.95,111.98,2760.0,107.3791,107.427,107.3695,107.3983,2760.0
2024-10-14 14:30:00,111.96,112.09,111.96,112.05,6288.0,107.3791,107.5038,107.3791,107.4654,6288.0
2024-10-14 14:35:00,112.05,112.19,112.05,112.11,3299.0,107.4654,107.5997,107.4654,107.5229,3299.0
2024-10-14 14:40:00,112.09,112.2,112.09,112.2,3625.0,107.5038,107.6093,107.5038,107.6093,3625.0
2024-10-14 14:45:00,112.2,112.22,112.14,112.22,9133.0,107.6093,107.6284,107.5517,107.6284,9133.0
2024-10-14 14:50:00,112.26,112.29,112.18,112.2,2338.0,107.6668,107.6956,107.5901,107.6093,2338.0
2024-10-14 14:55:00,112.18,112.24,112.18,112.23,3946.0,107.5901,107.6476,107.5901,107.638,3946.0
2024-10-14 15:00:00,112.25,112.29,112.2,112.27,3737.0,107.6572,107.6956,107.6093,107.6764,3737.0
2024-10-14 15:05:00,112.32,112.35,112.31,112.35,11246.0,107.7244,107.7531,107.7148,107.7531,11246.0
2024-10-14 15:10:00,112.35,112.39,112.19,112.21,8327.0,107.7531,107.7915,107.5997,107.6189,8327.0
2024-10-14 15:15:00,112.19,112.29,112.18,112.27,5019.0,107.5997,107.6956,107.5901,107.6764,5019.0
2024-10-14 15:20:00,112.25,112.33,112.21,112.3,5106.0,107.6572,107.7339,107.6189,107.7052,5106.0
2024-10-14 15:25:00,112.29,112.34,112.27,112.31,6015.0,107.6956,107.7435,107.6764,107.7148,6015.0
2024-10-14 15:30:00,112.31,112.33,112.22,112.24,7345.0,107.7148,107.7339,107.6284,107.6476,7345.0
2024-10-14 15:35:00,112.26,112.27,112.18,112.19,9301.0,107.6668,107.6764,107.5901,107.5997,9301.0
2024-10-14 15:40:00,112.19,112.23,112.14,112.18,9005.0,107.5997,107.638,107.5517,107.5901,9005.0
2024-10-14 15:45:00,112.18,112.35,112.17,112.33,14143.0,107.5901,107.7531,107.5805,107.7339,14143.0
2024-10-14 15:50:00,112.34,112.38,112.07,112.15,28989.0,107.7435,107.7819,107.4846,107.5613,28989.0
2024-10-14 15:55:00,112.15,112.28,111.95,112.07,98863.0,107.5613,107.686,107.3695,107.4846,98863.0
2024-10-15 09:30:00,113.13,113.91,112.85,113.64,35510.0,108.5012,109.2493,108.2327,108.9903,35510.0
2024-10-15 09:35:00,113.71,114.07,113.56,114.05,13176.0,109.0575,109.4028,108.9136,109.3836,13176.0
2024-10-15 09:40:00,114.04,114.22,113.91,113.91,15157.0,109.374,109.5466,109.2493,109.2493,15157.0
2024-10-15 09:45:00,113.91,115.0,113.91,114.78,20227.0,109.2493,110.2947,109.2493,110.0837,20227.0
2024-10-15 09:50:00,114.8,115.33,114.72,114.79,23785.0,110.1029,110.6112,110.0262,110.0933,23785.0
2024-10-15 09:55:00,114.75,114.75,114.19,114.53,18995.0,110.0549,110.0549,109.5178,109.8439,18995.0
2024-10-15 10:00:00,114.57,114.96,114.54,114.85,12019.0,109.8823,110.2563,109.8535,110.1508,12019.0
2024-10-15 10:05:00,114.8,114.87,114.52,114.57,32077.0,110.1029,110.17,109.8343,109.8823,32077.0
2024-10-15 10:10:00,114.57,114.77,114.48,114.5,11518.0,109.8823,110.0741,109.796,109.8152,11518.0
2024-10-15 10:15:00,114.52,114.91,114.5,114.79,12667.0,109.8343,110.2084,109.8152,110.0933,12667.0
2024-10-15 10:20:00,114.79,114.9,114.61,114.64,56388.0,110.0933,110.1988,109.9207,109.9494,56388.0
2024-10-15 10:25:00,114.63,114.64,114.2,114.46,29761.0,109.9398,109.9494,109.5274,109.7768,29761.0
2024-10-15 10:30:00,114.44,114.78,114.42,114.75,51170.0,109.7576,110.0837,109.7384,110.0549,51170.0
2024-10-15 10:35:00,114.73,115.17,114.73,115.0,10491.0,110.0357,110.4577,110.0357,110.2947,10491.0
2024-10-15 10:40:00,115.03,115.2,114.52,114.66,8988.0,110.3235,110.4865,109.8343,109.9686,8988.0
2024-10-15 10:45:00,114.69,114.7,114.29,114.3,13613.0,109.9974,110.007,109.6138,109.6233,13613.0
2024-10-15 10:50:00,114.34,114.35,114.18,114.26,7866.0,109.6617,109.6713,109.5083,109.585,7866.0
2024-10-15 10:55:00,114.25,114.4,114.2,114.32,11690.0,109.5754,109.7193,109.5274,109.6425,11690.0
2024-10-15 11:00:00,114.3,114.48,114.28,114.43,6459.0,109.6233,109.796,109.6042,109.748,6459.0
2024-10-15 11:05:00,114.43,114.51,114.4,114.49,8419.0,109.748,109.8248,109.7193,109.8056,8419.0
2024-10-15 11:10:00,114.47,114.53,114.09,114.09,10460.0,109.7864,109.8439,109.4219,109.4219,10460.0
2024-10-15 11:15:00,114.1,114.31,114.06,114.31,5940.0,109.4315,109.6329,109.3932,109.6329,5940.0
2024-10-15 11:20:00,114.27,114.41,114.26,114.31,5515.0,109.5946,109.7288,109.585,109.6329,5515.0
2024-10-15 11:25:00,114.32,114.4,114.21,114.33,11742.0,109.6425,109.7193,109.537,109.6521,11742.0
2024-10-15 11:30:00,114.33,114.64,114.32,114.32,28563.0,109.6521,109.9494,109.6425,109.6425,28563.0
2024-10-15 11:35:00,114.31,114.56,114.3,114.49,7504.0,109.6329,109.8727,109.6233,109.8056,7504.0
2024-10-15 11:40:00,114.48,114.65,114.48,114.65,7020.0,109.796,109.959,109.796,109.959,7020.0
2024-10-15 11:45:00,114.68,114.7,114.54,114.59,5117.0,109.9878,110.007,109.8535,109.9015,5117.0
2024-10-15 11:50:00,114.59,114.59,114.42,114.55,5348.0,109.9015,109.9015,109.7384,109.8631,5348.0
2024-10-15 11:55:00,114.56,114.62,114.41,114.56,19063.0,109.8727,109.9303,109.7288,109.8727,19063.0
2024-10-15 12:00:00,114.57,114.57,114.44,114.48,4251.0,109.8823,109.8823,109.7576,109.796,4251.0
2024-10-15 12:05:00,114.46,114.55,114.37,114.51,7701.0,109.7768,109.8631,109.6905,109.8248,7701.0
2024-10-15 12:10:00,114.51,114.56,114.42,114.44,12295.0,109.8248,109.8727,109.7384,109.7576,12295.0
2024-10-15 12:15:00,114.47,114.61,114.32,114.32,23008.0,109.7864,109.9207,109.6425,109.6425,23008.0
2024-10-15 12:20:00,114.32,114.49,114.31,114.47,6053.0,109.6425,109.8056,109.6329,109.7864,6053.0
2024-10-15 12:25:00,114.46,114.47,114.37,114.46,4640.0,109.7768,109.7864,109.6905,109.7768,4640.0
2024-10-15 12:30:00,114.43,114.44,114.34,114.44,5698.0,109.748,109.7576,109.6617,109.7576,5698.0
2024-10-15 12:35:00,114.44,114.52,114.32,114.49,5175.0,109.7576,109.8343,109.6425,109.8056,5175.0
2024-10-15 12:40:00,114.48,114.53,114.44,114.49,9266.0,109.796,109.8439,109.7576,109.8056,9266.0
2024-10-15 12:45:00,114.47,114.56,114.39,114.43,13577.0,109.7864,109.8727,109.7097,109.748,13577.0
2024-10-15 12:50:00,114.45,114.6,114.41,114.59,7962.0,109.7672,109.9111,109.7288,109.9015,7962.0
2024-10-15 12:55:00,114.59,114.7,114.57,114.67,14522.0,109.9015,110.007,109.8823,109.9782,14522.0
2024-10-15 13:00:00,114.66,114.8,114.65,114.78,7537.0,109.9686,110.1029,109.959,110.0837,7537.0
2024-10-15 13:05:00,114.8,114.87,114.8,114.81,6887.0,110.1029,110.17,110.1029,110.1125,6887.0
2024-10-15 13:10:00,114.8,114.82,114.67,114.7,5602.0,110.1029,110.1221,109.9782,110.007,5602.0
2024-10-15 13:15:00,114.66,114.91,114.66,114.9,10874.0,109.9686,110.2084,109.9686,110.1988,10874.0
2024-10-15 13:20:00,114.88,114.9,114.76,114.8,10452.0,110.1796,110.1988,110.0645,110.1029,10452.0
2024-10-15 13:25:00,114.84,114.85,114.5,114.56,20604.0,110.1412,110.1508,109.8152,109.8727,20604.0
2024-10-15 13:30:00,114.57,114.64,114.55,114.57,8651.0,109.8823,109.9494,109.8631,109.8823,8651.0
2024-10-15 13:35:00,114.58,114.58,114.42,114.56,7327.0,109.8919,109.8919,109.7384,109.8727,7327.0
2024-10-15 13:40:00,114.56,114.84,114.51,114.59,70108.0,109.8727,110.1412,109.8248,109.9015,70108.0
2024-10-15 13:45:00,114.55,114.6,114.44,114.57,31897.0,109.8631,109.9111,109.7576,109.8823,31897.0
2024-10-15 13:50:00,114.58,114.68,114.57,114.66,8029.0,109.8919,109.9878,109.8823,109.9686,8029.0
2024-10-15 13:55:00,114.64,114.64,114.48,114.54,30711.0,109.9494,109.9494,109.796,109.8535,30711.0
2024-10-15 14:00:00,114.53,114.59,114.33,114.33,15618.0,109.8439,109.9015,109.6521,109.6521,15618.0
2024-10-15 14:05:00,114.34,114.34,114.24,114.25,7843.0,109.6617,109.6617,109.5658,109.5754,7843.0
2024-10-15 14:10:00,114.25,114.39,114.25,114.39,5381.0,109.5754,109.7097,109.5754,109.7097,5381.0
2024-10-15 14:15:00,114.37,114.38,114.27,114.34,7266.0,109.6905,109.7001,109.5946,109.6617,7266.0
2024-10-15 14:20:00,114.32,114.32,114.24,114.25,5410.0,109.6425,109.6425,109.5658,109.5754,5410.0
2024-10-15 14:25:00,114.23,114.32,114.23,114.26,7347.0,109.5562,109.6425,109.5562,109.585,7347.0
2024-10-15 14:30:00,114.25,114.33,114.23,114.3,9176.0,109.5754,109.6521,109.5562,109.6233,9176.0
2024-10-15 14:35:00,114.31,114.35,114.28,114.31,7825.0,109.6329,109.6713,109.6042,109.6329,7825.0
2024-10-15 14:40:00,114.3,114.36,114.17,114.2,27207.0,109.6233,109.6809,109.4987,109.5274,27207.0
2024-10-15 14:45:00,114.23,114.39,114.22,114.37,7853.0,109.5562,109.7097,109.5466,109.6905,7853.0
2024-10-15 14:50:00,114.37,114.44,114.35,114.37,10392.0,109.6905,109.7576,109.6713,109.6905,10392.0
2024-10-15 14:55:00,114.36,114.37,114.3,114.32,9630.0,109.6809,109.6905,109.6233,109.6425,9630.0
2024-10-15 15:00:00,114.35,114.5,114.35,114.45,9163.0,109.6713,109.8152,109.6713,109.7672,9163.0
2024-10-15 15:05:00,114.45,114.48,114.3,114.3,9546.0,109.7672,109.796,109.6233,109.6233,9546.0
2024-10-15 15:10:00,114.31,114.47,114.31,114.43,6165.0,109.6329,109.7864,109.6329,109.748,6165.0
2024-10-15 15:15:00,114.45,114.49,114.37,114.44,11234.0,109.7672,109.8056,109.6905,109.7576,11234.0
2024-10-15 15:20:00,114.43,114.47,114.32,114.36,19386.0,109.748,109.7864,109.6425,109.6809,19386.0
2024-10-15 15:25:00,114.35,114.37,114.29,114.3,16433.0,109.6713,109.6905,109.6138,109.6233,16433.0
2024-10-15 15:30:00,114.3,114.48,114.29,114.39,15166.0,109.6233,109.796,109.6138,109.7097,15166.0
2024-10-15 15:35:00,114.38,114.51,114.36,114.4,16257.0,109.7001,109.8248,109.6809,109.7193,16257.0
2024-10-15 15:40:00,114.44,114.5,114.27,114.3,16542.0,109.7576,109.8152,109.5946,109.6233,16542.0
2024-10-15 15:45:00,114.3,114.52,114.3,114.5,26546.0,109.6233,109.8343,109.6233,109.8152,26546.0
2024-10-15 15:50:00,114.51,114.51,114.32,114.48,47979.0,109.8248,109.8248,109.6425,109.796,47979.0
2024-10-15 15:55:00,114.48,114.53,114.2,114.36,186247.0,109.796,109.8439,109.5274,109.6809,186247.0
2024-10-16 09:30:00,114.42,114.93,114.26,114.9,32559.0,109.7384,110.2276,109.585,110.1988,32559.0
2024-10-16 09:35:00,114.5,115.17,114.5,114.75,8372.0,109.8152,110.4577,109.8152,110.0549,8372.0
2024-10-16 09:40:00,115.01,115.23,114.74,115.21,4300.0,110.3043,110.5153,110.0453,110.4961,4300.0
2024-10-16 09:45:00,115.25,115.65,115.21,115.56,4148.0,110.5345,110.9181,110.4961,110.8318,4148.0
2024-10-16 09:50:00,115.55,115.69,115.27,115.28,9048.0,110.8222,110.9565,110.5537,110.5632,9048.0
2024-10-16 09:55:00,115.31,115.53,115.23,115.51,4930.0,110.592,110.803,110.5153,110.7838,4930.0
2024-10-16 10:00:00,115.51,115.57,115.21,115.27,12658.0,110.7838,110.8414,110.4961,110.5537,12658.0
2024-10-16 10:05:00,115.3,115.3,115.07,115.17,5491.0,110.5824,110.5824,110.3618,110.4577,5491.0
2024-10-16 10:10:00,115.16,115.19,114.96,114.98,6566.0,110.4482,110.4769,110.2563,110.2755,6566.0
2024-10-16 10:15:00,115.01,115.35,115.01,115.35,4872.0,110.3043,110.6304,110.3043,110.6304,4872.0
2024-10-16 10:20:00,115.32,115.35,115.21,115.22,5182.0,110.6016,110.6304,110.4961,110.5057,5182.0
2024-10-16 10:25:00,115.2,115.27,114.94,114.94,5938.0,110.4865,110.5537,110.2372,110.2372,5938.0
2024-10-16 10:30:00,114.94,115.17,114.83,115.1,15381.0,110.2372,110.4577,110.1317,110.3906,15381.0
2024-10-16 10:35:00,115.11,115.41,115.11,115.29,13327.0,110.4002,110.6879,110.4002,110.5728,13327.0
2024-10-16 10:40:00,115.29,115.4,115.28,115.36,6199.0,110.5728,110.6783,110.5632,110.64,6199.0
2024-10-16 10:45:00,115.36,115.37,115.0,115.07,11846.0,110.64,110.6496,110.2947,110.3618,11846.0
2024-10-16 10:50:00,115.08,115.34,115.07,115.34,16631.0,110.3714,110.6208,110.3618,110.6208,16631.0
2024-10-16 10:55:00,115.34,115.47,115.27,115.47,21310.0,110.6208,110.7455,110.5537,110.7455,21310.0
2024-10-16 11:00:00,115.47,115.47,115.29,115.38,13629.0,110.7455,110.7455,110.5728,110.6592,13629.0
2024-10-16 11:05:00,115.36,115.63,115.32,115.55,12557.0,110.64,110.8989,110.6016,110.8222,12557.0
2024-10-16 11:10:00,115.58,115.58,115.48,115.53,11424.0,110.851,110.851,110.7551,110.803,11424.0
2024-10-16 11:15:00,115.55,115.62,115.51,115.59,8387.0,110.8222,110.8893,110.7838,110.8606,8387.0
2024-10-16 11:20:00,115.6,115.74,115.6,115.7,8930.0,110.8702,111.0044,110.8702,110.9661,8930.0
2024-10-16 11:25:00,115.69,115.72,115.64,115.64,5429.0,110.9565,110.9852,110.9085,110.9085,5429.0
2024-10-16 11:30:00,115.66,115.72,115.64,115.68,5056.0,110.9277,110.9852,110.9085,110.9469,5056.0
2024-10-16 11:35:00,115.7,115.78,115.65,115.78,5851.0,110.9661,111.0428,110.9181,111.0428,5851.0
2024-10-16 11:40:00,115.8,115.85,115.65,115.84,20244.0,111.062,111.1099,110.9181,111.1003,20244.0
2024-10-16 11:45:00,115.84,115.88,115.75,115.76,8118.0,111.1003,111.1387,111.014,111.0236,8118.0
2024-10-16 11:50:00,115.75,115.84,115.73,115.78,12148.0,111.014,111.1003,110.9948,111.0428,12148.0
2024-10-16 11:55:00,115.77,115.82,115.7,115.81,6601.0,111.0332,111.0812,110.9661,111.0716,6601.0
2024-10-16 12:00:00,115.79,115.8,115.68,115.7,8725.0,111.0524,111.062,110.9469,110.9661,8725.0
2024-10-16 12:05:00,115.69,115.8,115.68,115.77,8374.0,110.9565,111.062,110.9469,111.0332,8374.0
2024-10-16 12:10:00,115.77,115.83,115.69,115.7,9060.0,111.0332,111.0907,110.9565,110.9661,9060.0
2024-10-16 12:15:00,115.71,115.75,115.64,115.72,4714.0,110.9757,111.014,110.9085,110.9852,4714.0
2024-10-16 12:20:00,115.71,115.74,115.63,115.72,4754.0,110.9757,111.0044,110.8989,110.9852,4754.0
2024-10-16 12:25:00,115.71,115.72,115.63,115.64,8422.0,110.9757,110.9852,110.8989,110.9085,8422.0
2024-10-16 12:30:00,115.64,115.66,115.57,115.59,11785.0,110.9085,110.9277,110.8414,110.8606,11785.0
2024-10-16 12:35:00,115.58,115.73,115.52,115.73,7145.0,110.851,110.9948,110.7934,110.9948,7145.0
2024-10-16 12:40:00,115.76,115.76,115.48,115.55,7651.0,111.0236,111.0236,110.7551,110.8222,7651.0
2024-10-16 12:45:00,115.56,115.62,115.54,115.6,3513.0,110.8318,110.8893,110.8126,110.8702,3513.0
2024-10-16 12:50:00,115.6,115.64,115.55,115.59,8755.0,110.8702,110.9085,110.8222,110.8606,8755.0
2024-10-16 12:55:00,115.57,115.59,115.42,115.48,8129.0,110.8414,110.8606,110.6975,110.7551,8129.0
2024-10-16 13:00:00,115.49,115.58,115.48,115.55,14917.0,110.7647,110.851,110.7551,110.8222,14917.0
2024-10-16 13:05:00,115.55,115.55,115.41,115.42,6686.0,110.8222,110.8222,110.6879,110.6975,6686.0
2024-10-16 13:10:00,115.42,115.62,115.41,115.62,12077.0,110.6975,110.8893,110.6879,110.8893,12077.0
2024-10-16 13:15:00,115.6,115.61,115.57,115.59,6204.0,110.8702,110.8797,110.8414,110.8606,6204.0
2024-10-16 13:20:00,115.57,115.62,115.55,115.56,7117.0,110.8414,110.8893,110.8222,110.8318,7117.0
2024-10-16 13:25:00,115.57,115.58,115.45,115.49,9750.0,110.8414,110.851,110.7263,110.7647,9750.0
2024-10-16 13:30:00,115.5,115.5,115.36,115.37,7093.0,110.7742,110.7742,110.64,110.6496,7093.0
2024-10-16 13:35:00,115.37,115.37,115.23,115.3,4433.0,110.6496,110.6496,110.5153,110.5824,4433.0
2024-10-16 13:40:00,115.3,115.34,115.2,115.24,10130.0,110.5824,110.6208,110.4865,110.5249,10130.0
2024-10-16 13:45:00,115.22,115.27,115.16,115.16,8884.0,110.5057,110.5537,110.4482,110.4482,8884.0
2024-10-16 13:50:00,115.17,115.18,115.1,115.15,5694.0,110.4577,110.4673,110.3906,110.4386,5694.0
2024-10-16 13:55:00,115.16,115.31,115.15,115.27,16108.0,110.4482,110.592,110.4386,110.5537,16108.0
2024-10-16 14:00:00,115.27,115.54,115.27,115.46,19094.0,110.5537,110.8126,110.5537,110.7359,19094.0
2024-10-16 14:05:00,115.44,115.51,115.42,115.49,11511.0,110.7167,110.7838,110.6975,110.7647,11511.0
2024-10-16 14:10:00,115.49,115.49,115.34,115.36,8650.0,110.7647,110.7647,110.6208,110.64,8650.0
2024-10-16 14:15:00,115.36,115.49,115.35,115.43,11422.0,110.64,110.7647,110.6304,110.7071,11422.0
2024-10-16 14:20:00,115.4,115.4,115.29,115.4,7132.0,110.6783,110.6783,110.5728,110.6783,7132.0
2024-10-16 14:25:00,115.38,115.41,115.26,115.32,10389.0,110.6592,110.6879,110.5441,110.6016,10389.0
2024-10-16 14:30:00,115.3,115.42,115.26,115.4,42692.0,110.5824,110.6975,110.5441,110.6783,42692.0
2024-10-16 14:35:00,115.38,115.46,115.34,115.35,9619.0,110.6592,110.7359,110.6208,110.6304,9619.0
2024-10-16 14:40:00,115.33,115.33,115.2,115.2,5143.0,110.6112,110.6112,110.4865,110.4865,5143.0
2024-10-16 14:45:00,115.19,115.23,115.12,115.12,7296.0,110.4769,110.5153,110.4098,110.4098,7296.0
2024-10-16 14:50:00,115.13,115.19,115.12,115.19,6388.0,110.4194,110.4769,110.4098,110.4769,6388.0
2024-10-16 14:55:00,115.19,115.21,115.14,115.17,10591.0,110.4769,110.4961,110.429,110.4577,10591.0
2024-10-16 15:00:00,115.15,115.2,115.05,115.17,14134.0,110.4386,110.4865,110.3427,110.4577,14134.0
2024-10-16 15:05:00,115.18,115.32,115.13,115.32,26648.0,110.4673,110.6016,110.4194,110.6016,26648.0
2024-10-16 15:10:00,115.33,115.55,115.33,115.41,17567.0,110.6112,110.8222,110.6112,110.6879,17567.0
2024-10-16 15:15:00,115.41,115.55,115.4,115.48,10090.0,110.6879,110.8222,110.6783,110.7551,10090.0
2024-10-16 15:20:00,115.48,115.48,115.37,115.42,12433.0,110.7551,110.7551,110.6496,110.6975,12433.0
2024-10-16 15:25:00,115.43,115.56,115.41,115.52,14934.0,110.7071,110.8318,110.6879,110.7934,14934.0
2024-10-16 15:30:00,115.51,115.54,115.45,115.48,9222.0,110.7838,110.8126,110.7263,110.7551,9222.0
2024-10-16 15:35:00,115.51,115.62,115.49,115.56,16362.0,110.7838,110.8893,110.7647,110.8318,16362.0
2024-10-16 15:40:00,115.57,115.78,115.55,115.78,31295.0,110.8414,111.0428,110.8222,111.0428,31295.0
2024-10-16 15:45:00,115.78,115.78,115.55,115.68,38209.0,111.0428,111.0428,110.8222,110.9469,38209.0
2024-10-16 15:50:00,115.69,115.89,115.66,115.74,58379.0,110.9565,111.1483,110.9277,111.0044,58379.0
2024-10-16 15:55:00,115.75,115.78,115.46,115.68,131565.0,111.014,111.0428,110.7359,110.9469,131565.0
2024-10-17 09:30:00,112.0,112.12,110.54,111.72,135646.0,107.4174,107.5325,106.0172,107.1489,135646.0
2024-10-17 09:35:00,111.72,112.74,111.36,111.73,70313.0,107.1489,108.1272,106.8036,107.1585,70313.0
2024-10-17 09:40:00,111.77,112.16,111.69,112.01,26304.0,107.1969,107.5709,107.1201,107.427,26304.0
2024-10-17 09:45:00,111.97,112.09,111.39,111.62,69903.0,107.3887,107.5038,106.8324,107.053,69903.0
2024-10-17 09:50:00,111.59,111.71,111.0,111.15,17897.0,107.0242,107.1393,106.4584,106.6022,17897.0
2024-10-17 09:55:00,111.14,112.35,110.92,112.13,43968.0,106.5926,107.7531,106.3816,107.5421,43968.0
2024-10-17 10:00:00,112.26,112.41,111.29,111.63,57364.0,107.6668,107.8107,106.7365,107.0626,57364.0
2024-10-17 10:05:00,111.56,111.92,111.55,111.77,25402.0,106.9955,107.3407,106.9859,107.1969,25402.0
2024-10-17 10:10:00,111.77,112.06,111.62,111.69,22785.0,107.1969,107.475,107.053,107.1201,22785.0
2024-10-17 10:15:00,111.75,111.77,111.24,111.42,18993.0,107.1777,107.1969,106.6885,106.8612,18993.0
2024-10-17 10:20:00,111.43,111.46,111.2,111.45,11572.0,106.8708,106.8995,106.6502,106.89,11572.0
2024-10-17 10:25:00,111.5,111.94,111.45,111.84,16712.0,106.9379,107.3599,106.89,107.264,16712.0
2024-10-17 10:30:00,111.9,112.0,111.85,111.94,13449.0,107.3215,107.4174,107.2736,107.3599,13449.0
2024-10-17 10:35:00,111.89,112.35,111.85,112.22,27314.0,107.3119,107.7531,107.2736,107.6284,27314.0
2024-10-17 10:40:00,112.23,112.4,112.2,112.23,15769.0,107.638,107.8011,107.6093,107.638,15769.0
2024-10-17 10:45:00,112.25,112.53,112.22,112.37,15985.0,107.6572,107.9258,107.6284,107.7723,15985.0
2024-10-17 10:50:00,112.42,112.5,112.22,112.43,20489.0,107.8203,107.897,107.6284,107.8299,20489.0
2024-10-17 10:55:00,112.43,112.5,112.28,112.5,21770.0,107.8299,107.897,107.686,107.897,21770.0
2024-10-17 11:00:00,112.55,112.79,112.55,112.69,20043.0,107.9449,108.1751,107.9449,108.0792,20043.0
2024-10-17 11:05:00,112.72,112.81,112.56,112.81,31049.0,108.108,108.1943,107.9545,108.1943,31049.0
2024-10-17 11:10:00,112.83,112.93,112.49,112.81,24240.0,108.2135,108.3094,107.8874,108.1943,24240.0
2024-10-17 11:15:00,112.78,112.83,112.59,112.63,61003.0,108.1655,108.2135,107.9833,108.0217,61003.0
2024-10-17 11:20:00,112.66,112.66,112.07,112.23,28167.0,108.0504,108.0504,107.4846,107.638,28167.0
2024-10-17 11:25:00,112.23,112.27,111.75,111.81,11973.0,107.638,107.6764,107.1777,107.2352,11973.0
2024-10-17 11:30:00,111.85,112.0,111.83,111.98,11245.0,107.2736,107.4174,107.2544,107.3983,11245.0
2024-10-17 11:35:00,111.92,111.99,111.73,111.77,9916.0,107.3407,107.4079,107.1585,107.1969,9916.0
2024-10-17 11:40:00,111.73,112.01,111.73,111.87,18197.0,107.1585,107.427,107.1585,107.2928,18197.0
2024-10-17 11:45:00,111.87,111.95,111.82,111.88,10765.0,107.2928,107.3695,107.2448,107.3024,10765.0
2024-10-17 11:50:00,111.88,112.15,111.85,111.88,64360.0,107.3024,107.5613,107.2736,107.3024,64360.0
2024-10-17 11:55:00,111.87,112.11,111.84,111.91,14561.0,107.2928,107.5229,107.264,107.3311,14561.0
2024-10-17 12:00:00,111.85,111.9,111.77,111.85,9006.0,107.2736,107.3215,107.1969,107.2736,9006.0
2024-10-17 12:05:00,111.87,111.96,111.79,111.83,6973.0,107.2928,107.3791,107.216,107.2544,6973.0
2024-10-17 12:10:00,111.84,111.84,111.56,111.66,67632.0,107.264,107.264,106.9955,107.0914,67632.0
2024-10-17 12:15:00,111.66,111.84,111.66,111.83,9032.0,107.0914,107.264,107.0914,107.2544,9032.0
2024-10-17 12:20:00,111.81,111.85,111.59,111.63,10728.0,107.2352,107.2736,107.0242,107.0626,10728.0
2024-10-17 12:25:00,111.64,111.87,111.64,111.8,6581.0,107.0722,107.2928,107.0722,107.2256,6581.0
2024-10-17 12:30:00,111.82,111.85,111.79,111.83,4572.0,107.2448,107.2736,107.216,107.2544,4572.0
2024-10-17 12:35:00,111.85,111.85,111.58,111.61,6656.0,107.2736,107.2736,107.0146,107.0434,6656.0
2024-10-17 12:40:00,111.62,111.67,111.51,111.52,9305.0,107.053,107.101,106.9475,106.9571,9305.0
2024-10-17 12:45:00,111.53,111.67,111.41,111.58,13816.0,106.9667,107.101,106.8516,107.0146,13816.0
2024-10-17 12:50:00,111.56,111.73,111.56,111.69,4572.0,106.9955,107.1585,106.9955,107.1201,4572.0
2024-10-17 12:55:00,111.77,111.83,111.61,111.65,5047.0,107.1969,107.2544,107.0434,107.0818,5047.0
2024-10-17 13:00:00,111.61,111.62,111.31,111.34,10586.0,107.0434,107.053,106.7557,106.7845,10586.0
2024-10-17 13:05:00,111.38,111.57,111.34,111.52,7832.0,106.8228,107.005,106.7845,106.9571,7832.0
2024-10-17 13:10:00,111.5,111.5,111.4,111.44,6973.0,106.9379,106.9379,106.842,106.8804,6973.0
2024-10-17 13:15:00,111.43,111.55,111.4,111.47,11231.0,106.8708,106.9859,106.842,106.9091,11231.0
2024-10-17 13:20:00,111.47,111.63,111.46,111.56,12896.0,106.9091,107.0626,106.8995,106.9955,12896.0
2024-10-17 13:25:00,111.55,111.67,111.53,111.61,6836.0,106.9859,107.101,106.9667,107.0434,6836.0
2024-10-17 13:30:00,111.62,111.65,111.53,111.53,9165.0,107.053,107.0818,106.9667,106.9667,9165.0
2024-10-17 13:35:00,111.51,111.58,111.46,111.55,10351.0,106.9475,107.0146,106.8995,106.9859,10351.0
2024-10-17 13:40:00,111.55,111.55,111.39,111.4,8161.0,106.9859,106.9859,106.8324,106.842,8161.0
2024-10-17 13:45:00,111.4,111.49,111.39,111.45,6893.0,106.842,106.9283,106.8324,106.89,6893.0
2024-10-17 13:50:00,111.47,111.55,111.44,111.53,9425.0,106.9091,106.9859,106.8804,106.9667,9425.0
2024-10-17 13:55:00,111.55,111.6,111.49,111.51,12488.0,106.9859,107.0338,106.9283,106.9475,12488.0
2024-10-17 14:00:00,111.52,111.53,111.39,111.4,15960.0,106.9571,106.9667,106.8324,106.842,15960.0
2024-10-17 14:05:00,111.38,111.47,111.31,111.35,11155.0,106.8228,106.9091,106.7557,106.794,11155.0
2024-10-17 14:10:00,111.35,111.42,111.3,111.32,16199.0,106.794,106.8612,106.7461,106.7653,16199.0
2024-10-17 14:15:00,111.33,111.35,111.19,111.31,40928.0,106.7749,106.794,106.6406,106.7557,40928.0
2024-10-17 14:20:00,111.3,111.35,111.29,111.32,16784.0,106.7461,106.794,106.7365,106.7653,16784.0
2024-10-17 14:25:00,111.34,111.36,111.26,111.33,21718.0,106.7845,106.8036,106.7077,106.7749,21718.0
2024-10-17 14:30:00,111.34,111.56,111.34,111.53,27215.0,106.7845,106.9955,106.7845,106.9667,27215.0
2024-10-17 14:35:00,111.51,111.68,111.49,111.63,13123.0,106.9475,107.1105,106.9283,107.0626,13123.0
2024-10-17 14:40:00,111.64,111.64,111.48,111.51,10146.0,107.0722,107.0722,106.9187,106.9475,10146.0
2024-10-17 14:45:00,111.5,111.52,111.37,111.52,13593.0,106.9379,106.9571,106.8132,106.9571,13593.0
2024-10-17 14:50:00,111.5,111.56,111.47,111.51,13793.0,106.9379,106.9955,106.9091,106.9475,13793.0
2024-10-17 14:55:00,111.52,111.55,111.47,111.51,12446.0,106.9571,106.9859,106.9091,106.9475,12446.0
2024-10-17 15:00:00,111.51,111.64,111.5,111.6,10438.0,106.9475,107.0722,106.9379,107.0338,10438.0
2024-10-17 15:05:00,111.59,111.63,111.5,111.63,9543.0,107.0242,107.0626,106.9379,107.0626,9543.0
2024-10-17 15:10:00,111.63,111.67,111.56,111.59,8181.0,107.0626,107.101,106.9955,107.0242,8181.0
2024-10-17 15:15:00,111.56,111.65,111.54,111.55,9914.0,106.9955,107.0818,106.9763,106.9859,9914.0
2024-10-17 15:20:00,111.54,111.61,111.52,111.61,8736.0,106.9763,107.0434,106.9571,107.0434,8736.0
2024-10-17 15:25:00,111.6,111.65,111.56,111.56,12656.0,107.0338,107.0818,106.9955,106.9955,12656.0
2024-10-17 15:30:00,111.58,111.62,111.44,111.48,54699.0,107.0146,107.053,106.8804,106.9187,54699.0
2024-10-17 15:35:00,111.49,111.59,111.37,111.5,32025.0,106.9283,107.0242,106.8132,106.9379,32025.0
2024-10-17 15:40:00,111.49,111.65,111.49,111.51,37427.0,106.9283,107.0818,106.9283,106.9475,37427.0
2024-10-17 15:45:00,111.5,111.5,111.2,111.41,50014.0,106.9379,106.9379,106.6502,106.8516,50014.0
2024-10-17 15:50:00,111.41,111.45,111.17,111.34,75855.0,106.8516,106.89,106.6214,106.7845,75855.0
2024-10-17 15:55:00,111.32,111.81,111.24,111.75,258508.0,106.7653,107.2352,106.6885,107.1777,258508.0
2024-10-18 09:30:00,111.91,111.91,111.06,111.06,146198.0,107.3311,107.3311,106.5159,106.5159,146198.0
2024-10-18 09:35:00,110.95,111.09,110.76,110.95,5923.0,106.4104,106.5447,106.2282,106.4104,5923.0
2024-10-18 09:40:00,110.99,111.06,110.69,110.7,14668.0,106.4488,106.5159,106.161,106.1706,14668.0
2024-10-18 09:45:00,110.69,110.92,110.6,110.91,30266.0,106.161,106.3816,106.0747,106.372,30266.0
2024-10-18 09:50:00,110.87,111.26,110.81,111.26,9378.0,106.3337,106.7077,106.2761,106.7077,9378.0
2024-10-18 09:55:00,111.36,111.63,111.35,111.56,4810.0,106.8036,107.0626,106.794,106.9955,4810.0
2024-10-18 10:00:00,111.37,111.91,111.36,111.91,34763.0,106.8132,107.3311,106.8036,107.3311,34763.0
2024-10-18 10:05:00,111.93,112.02,111.82,111.98,19762.0,107.3503,107.4366,107.2448,107.3983,19762.0
2024-10-18 10:10:00,111.97,112.12,111.89,111.95,9471.0,107.3887,107.5325,107.3119,107.3695,9471.0
2024-10-18 10:15:00,111.95,112.01,111.78,111.96,13267.0,107.3695,107.427,107.2065,107.3791,13267.0
2024-10-18 10:20:00,111.91,112.03,111.66,111.86,14441.0,107.3311,107.4462,107.0914,107.2832,14441.0
2024-10-18 10:25:00,111.93,111.93,111.72,111.75,11317.0,107.3503,107.3503,107.1489,107.1777,11317.0
2024-10-18 10:30:00,111.77,112.16,111.76,111.98,28163.0,107.1969,107.5709,107.1873,107.3983,28163.0
2024-10-18 10:35:00,111.95,112.07,111.88,112.02,11856.0,107.3695,107.4846,107.3024,107.4366,11856.0
2024-10-18 10:40:00,112.01,112.08,111.98,112.07,8311.0,107.427,107.4942,107.3983,107.4846,8311.0
2024-10-18 10:45:00,112.04,112.17,111.98,112.15,13081.0,107.4558,107.5805,107.3983,107.5613,13081.0
2024-10-18 10:50:00,112.15,113.03,112.08,112.98,87719.0,107.5613,108.4053,107.4942,108.3574,87719.0
2024-10-18 10:55:00,113.02,113.02,112.85,112.9,13560.0,108.3957,108.3957,108.2327,108.2806,13560.0
2024-10-18 11:00:00,112.9,112.9,112.72,112.75,11318.0,108.2806,108.2806,108.108,108.1368,11318.0
2024-10-18 11:05:00,112.73,112.79,112.52,112.57,11785.0,108.1176,108.1751,107.9162,107.9641,11785.0
2024-10-18 11:10:00,112.61,112.79,112.54,112.74,5636.0,108.0025,108.1751,107.9354,108.1272,5636.0
2024-10-18 11:15:00,112.79,112.8,112.59,112.64,6095.0,108.1751,108.1847,107.9833,108.0313,6095.0
2024-10-18 11:20:00,112.62,112.62,112.51,112.53,18077.0,108.0121,108.0121,107.9066,107.9258,18077.0
2024-10-18 11:25:00,112.53,112.53,112.34,112.36,12790.0,107.9258,107.9258,107.7435,107.7627,12790.0
2024-10-18 11:30:00,112.34,112.34,112.11,112.13,9987.0,107.7435,107.7435,107.5229,107.5421,9987.0
2024-10-18 11:35:00,112.2,112.3,112.2,112.29,2832.0,107.6093,107.7052,107.6093,107.6956,2832.0
2024-10-18 11:40:00,112.27,112.32,112.26,112.3,5845.0,107.6764,107.7244,107.6668,107.7052,5845.0
2024-10-18 11:45:00,112.31,112.37,112.22,112.31,11055.0,107.7148,107.7723,107.6284,107.7148,11055.0
2024-10-18 11:50:00,112.3,112.34,112.27,112.33,2340.0,107.7052,107.7435,107.6764,107.7339,2340.0
2024-10-18 11:55:00,112.3,112.59,112.25,112.59,32100.0,107.7052,107.9833,107.6572,107.9833,32100.0
2024-10-18 12:00:00,112.62,112.7,112.47,112.51,12639.0,108.0121,108.0888,107.8682,107.9066,12639.0
2024-10-18 12:05:00,112.47,112.56,112.41,112.53,6961.0,107.8682,107.9545,107.8107,107.9258,6961.0
2024-10-18 12:10:00,112.58,112.59,112.52,112.55,14347.0,107.9737,107.9833,107.9162,107.9449,14347.0
2024-10-18 12:15:00,112.58,112.7,112.58,112.67,6731.0,107.9737,108.0888,107.9737,108.06,6731.0
2024-10-18 12:20:00,112.66,112.7,112.51,112.52,14260.0,108.0504,108.0888,107.9066,107.9162,14260.0
2024-10-18 12:25:00,112.52,112.7,112.5,112.64,5940.0,107.9162,108.0888,107.897,108.0313,5940.0
2024-10-18 12:30:00,112.62,112.63,112.46,112.48,7281.0,108.0121,108.0217,107.8586,107.8778,7281.0
2024-10-18 12:35:00,112.46,112.46,112.28,112.33,2972.0,107.8586,107.8586,107.686,107.7339,2972.0
2024-10-18 12:40:00,112.31,112.41,112.28,112.41,9692.0,107.7148,107.8107,107.686,107.8107,9692.0
2024-10-18 12:45:00,112.4,112.4,112.24,112.25,7949.0,107.8011,107.8011,107.6476,107.6572,7949.0
2024-10-18 12:50:00,112.28,112.32,112.18,112.18,8785.0,107.686,107.7244,107.5901,107.5901,8785.0
2024-10-18 12:55:00,112.2,112.27,112.16,112.16,15184.0,107.6093,107.6764,107.5709,107.5709,15184.0
2024-10-18 13:00:00,112.18,112.24,112.16,112.18,11223.0,107.5901,107.6476,107.5709,107.5901,11223.0
2024-10-18 13:05:00,112.18,112.35,112.1,112.32,54565.0,107.5901,107.7531,107.5134,107.7244,54565.0
2024-10-18 13:10:00,112.32,112.63,112.31,112.53,6578.0,107.7244,108.0217,107.7148,107.9258,6578.0
2024-10-18 13:15:00,112.48,112.6,112.39,112.47,24875.0,107.8778,107.9929,107.7915,107.8682,24875.0
2024-10-18 13:20:00,112.41,112.44,112.38,112.41,1153.0,107.8107,107.8394,107.7819,107.8107,1153.0
2024-10-18 13:25:00,112.44,112.53,112.39,112.39,2849.0,107.8394,107.9258,107.7915,107.7915,2849.0
2024-10-18 13:30:00,112.41,112.46,112.36,112.42,3754.0,107.8107,107.8586,107.7627,107.8203,3754.0
2024-10-18 13:35:00,112.35,112.35,112.2,112.21,6917.0,107.7531,107.7531,107.6093,107.6189,6917.0
2024-10-18 13:40:00,112.21,112.34,112.2,112.33,3816.0,107.6189,107.7435,107.6093,107.7339,3816.0
2024-10-18 13:45:00,112.33,112.33,112.14,112.16,3921.0,107.7339,107.7339,107.5517,107.5709,3921.0
2024-10-18 13:50:00,112.16,112.27,112.13,112.26,3612.0,107.5709,107.6764,107.5421,107.6668,3612.0
2024-10-18 13:55:00,112.27,112.28,112.2,112.2,3853.0,107.6764,107.686,107.6093,107.6093,3853.0
2024-10-18 14:00:00,112.22,112.4,112.18,112.39,5006.0,107.6284,107.8011,107.5901,107.7915,5006.0
2024-10-18 14:05:00,112.37,112.42,112.35,112.39,8344.0,107.7723,107.8203,107.7531,107.7915,8344.0
2024-10-18 14:10:00,112.37,112.41,112.37,112.38,4729.0,107.7723,107.8107,107.7723,107.7819,4729.0
2024-10-18 14:15:00,112.38,112.4,112.34,112.4,4043.0,107.7819,107.8011,107.7435,107.8011,4043.0
2024-10-18 14:20:00,112.42,112.52,112.39,112.52,8017.0,107.8203,107.9162,107.7915,107.9162,8017.0
2024-10-18 14:25:00,112.51,112.7,112.51,112.68,5555.0,107.9066,108.0888,107.9066,108.0696,5555.0
2024-10-18 14:30:00,112.7,112.72,112.54,112.54,8490.0,108.0888,108.108,107.9354,107.9354,8490.0
2024-10-18 14:35:00,112.56,112.56,112.5,112.53,6598.0,107.9545,107.9545,107.897,107.9258,6598.0
2024-10-18 14:40:00,112.51,112.67,112.51,112.64,7381.0,107.9066,108.06,107.9066,108.0313,7381.0
2024-10-18 14:45:00,112.63,112.63,112.51,112.62,11287.0,108.0217,108.0217,107.9066,108.0121,11287.0
2024-10-18 14:50:00,112.63,112.7,112.62,112.68,13614.0,108.0217,108.0888,108.0121,108.0696,13614.0
2024-10-18 14:55:00,112.68,112.69,112.51,112.53,11047.0,108.0696,108.0792,107.9066,107.9258,11047.0
2024-10-18 15:00:00,112.51,112.54,112.38,112.47,5924.0,107.9066,107.9354,107.7819,107.8682,5924.0
2024-10-18 15:05:00,112.48,112.52,112.44,112.47,9457.0,107.8778,107.9162,107.8394,107.8682,9457.0
2024-10-18 15:10:00,112.45,112.61,112.43,112.59,16956.0,107.849,108.0025,107.8299,107.9833,16956.0
2024-10-18 15:15:00,112.59,112.69,112.47,112.53,11987.0,107.9833,108.0792,107.8682,107.9258,11987.0
2024-10-18 15:20:00,112.5,112.5,112.37,112.4,12382.0,107.897,107.897,107.7723,107.8011,12382.0
2024-10-18 15:25:00,112.38,112.47,112.35,112.46,17759.0,107.7819,107.8682,107.7531,107.8586,17759.0
2024-10-18 15:30:00,112.45,112.5,112.38,112.43,14665.0,107.849,107.897,107.7819,107.8299,14665.0
2024-10-18 15:35:00,112.44,112.57,112.38,112.57,26146.0,107.8394,107.9641,107.7819,107.9641,26146.0
2024-10-18 15:40:00,112.56,112.7,112.55,112.7,28160.0,107.9545,108.0888,107.9449,108.0888,28160.0
2024-10-18 15:45:00,112.7,112.74,112.62,112.68,26700.0,108.0888,108.1272,108.0121,108.0696,26700.0
2024-10-18 15:50:00,112.67,112.75,112.56,112.59,40270.0,108.06,108.1368,107.9545,107.9833,40270.0
2024-10-18 15:55:00,112.57,112.57,112.39,112.44,151577.0,107.9641,107.9641,107.7915,107.8394,151577.0
2024-10-21 09:30:00,112.2,113.13,112.12,112.54,26735.0,107.6093,108.5012,107.5325,107.9354,26735.0
2024-10-21 09:35:00,112.54,112.54,112.02,112.16,9265.0,107.9354,107.9354,107.4366,107.5709,9265.0
2024-10-21 09:40:00,112.2,112.29,111.71,111.73,6655.0,107.6093,107.6956,107.1393,107.1585,6655.0
2024-10-21 09:45:00,111.72,112.03,111.56,111.94,6156.0,107.1489,107.4462,106.9955,107.3599,6156.0
2024-10-21 09:50:00,111.95,111.99,111.63,111.68,12878.0,107.3695,107.4079,107.0626,107.1105,12878.0
2024-10-21 09:55:00,111.66,111.75,111.42,111.43,8266.0,107.0914,107.1777,106.8612,106.8708,8266.0
2024-10-21 10:00:00,111.4,111.47,111.13,111.25,13540.0,106.842,106.9091,106.583,106.6981,13540.0
2024-10-21 10:05:00,111.28,111.29,110.96,110.99,4377.0,106.7269,106.7365,106.42,106.4488,4377.0
2024-10-21 10:10:00,111.02,111.13,110.95,110.95,5354.0,106.4775,106.583,106.4104,106.4104,5354.0
2024-10-21 10:15:00,110.94,110.94,110.66,110.93,11080.0,106.4008,106.4008,106.1323,106.3912,11080.0
2024-10-21 10:20:00,110.9,111.14,110.9,111.08,4152.0,106.3625,106.5926,106.3625,106.5351,4152.0
2024-10-21 10:25:00,111.09,111.13,110.98,111.01,12833.0,106.5447,106.583,106.4392,106.468,12833.0
2024-10-21 10:30:00,111.03,111.03,110.53,110.64,7897.0,106.4871,106.4871,106.0076,106.1131,7897.0
2024-10-21 10:35:00,110.6,110.82,110.56,110.82,6260.0,106.0747,106.2857,106.0364,106.2857,6260.0
2024-10-21 10:40:00,110.81,110.9,110.62,110.67,4949.0,106.2761,106.3625,106.0939,106.1419,4949.0
2024-10-21 10:45:00,110.69,110.7,110.45,110.45,7287.0,106.161,106.1706,105.9309,105.9309,7287.0
2024-10-21 10:50:00,110.49,110.58,110.26,110.37,9887.0,105.9692,106.0555,105.7486,105.8541,9887.0
2024-10-21 10:55:00,110.31,110.4,110.08,110.13,14622.0,105.7966,105.8829,105.576,105.624,14622.0
2024-10-21 11:00:00,110.13,110.25,110.13,110.18,6769.0,105.624,105.7391,105.624,105.6719,6769.0
2024-10-21 11:05:00,110.14,110.18,110.06,110.12,7224.0,105.6336,105.6719,105.5568,105.6144,7224.0
2024-10-21 11:10:00,110.15,110.25,110.02,110.02,6750.0,105.6431,105.7391,105.5185,105.5185,6750.0
2024-10-21 11:15:00,110.06,110.25,109.96,110.25,8141.0,105.5568,105.7391,105.4609,105.7391,8141.0
2024-10-21 11:20:00,110.25,110.34,110.21,110.34,11542.0,105.7391,105.8254,105.7007,105.8254,11542.0
2024-10-21 11:25:00,110.39,110.43,110.28,110.28,4237.0,105.8733,105.9117,105.7678,105.7678,4237.0
2024-10-21 11:30:00,110.28,110.46,110.2,110.45,21465.0,105.7678,105.9405,105.6911,105.9309,21465.0
2024-10-21 11:35:00,110.5,110.51,110.39,110.39,6566.0,105.9788,105.9884,105.8733,105.8733,6566.0
2024-10-21 11:40:00,110.41,110.51,110.39,110.49,4083.0,105.8925,105.9884,105.8733,105.9692,4083.0
2024-10-21 11:45:00,110.45,110.46,110.33,110.43,9175.0,105.9309,105.9405,105.8158,105.9117,9175.0
2024-10-21 11:50:00,110.44,110.7,110.43,110.7,10035.0,105.9213,106.1706,105.9117,106.1706,10035.0
2024-10-21 11:55:00,110.71,110.71,110.44,110.45,5805.0,106.1802,106.1802,105.9213,105.9309,5805.0
2024-10-21 12:00:00,110.46,110.46,110.29,110.32,5173.0,105.9405,105.9405,105.7774,105.8062,5173.0
2024-10-21 12:05:00,110.34,110.41,110.29,110.41,5168.0,105.8254,105.8925,105.7774,105.8925,5168.0
2024-10-21 12:10:00,110.41,110.48,110.27,110.27,6411.0,105.8925,105.9596,105.7582,105.7582,6411.0
2024-10-21 12:15:00,110.3,110.37,110.27,110.34,6109.0,105.787,105.8541,105.7582,105.8254,6109.0
2024-10-21 12:20:00,110.37,110.42,110.33,110.42,4659.0,105.8541,105.9021,105.8158,105.9021,4659.0
2024-10-21 12:25:00,110.45,110.61,110.42,110.51,4546.0,105.9309,106.0843,105.9021,105.9884,4546.0
2024-10-21 12:30:00,110.5,110.52,110.42,110.52,7273.0,105.9788,105.998,105.9021,105.998,7273.0
2024-10-21 12:35:00,110.49,110.55,110.41,110.55,4407.0,105.9692,106.0268,105.8925,106.0268,4407.0
2024-10-21 12:40:00,110.52,110.6,110.49,110.49,5340.0,105.998,106.0747,105.9692,105.9692,5340.0
2024-10-21 12:45:00,110.48,110.5,110.4,110.45,3893.0,105.9596,105.9788,105.8829,105.9309,3893.0
2024-10-21 12:50:00,110.45,110.6,110.4,110.58,6242.0,105.9309,106.0747,105.8829,106.0555,6242.0
2024-10-21 12:55:00,110.57,110.6,110.53,110.6,9482.0,106.046,106.0747,106.0076,106.0747,9482.0
2024-10-21 13:00:00,110.62,110.7,110.62,110.7,3303.0,106.0939,106.1706,106.0939,106.1706,3303.0
2024-10-21 13:05:00,110.7,110.8,110.7,110.8,2253.0,106.1706,106.2665,106.1706,106.2665,2253.0
2024-10-21 13:10:00,110.78,110.8,110.71,110.75,10350.0,106.2474,106.2665,106.1802,106.2186,10350.0
2024-10-21 13:15:00,110.73,110.77,110.6,110.61,6216.0,106.1994,106.2378,106.0747,106.0843,6216.0
2024-10-21 13:20:00,110.58,110.73,110.58,110.68,3470.0,106.0555,106.1994,106.0555,106.1515,3470.0
2024-10-21 13:25:00,110.66,110.66,110.59,110.59,3721.0,106.1323,106.1323,106.0651,106.0651,3721.0
2024-10-21 13:30:00,110.59,110.59,110.51,110.53,5148.0,106.0651,106.0651,105.9884,106.0076,5148.0
2024-10-21 13:35:00,110.53,110.59,110.5,110.59,4067.0,106.0076,106.0651,105.9788,106.0651,4067.0
2024-10-21 13:40:00,110.58,110.73,110.58,110.73,5023.0,106.0555,106.1994,106.0555,106.1994,5023.0
2024-10-21 13:45:00,110.74,110.79,110.73,110.79,4606.0,106.209,106.257,106.1994,106.257,4606.0
2024-10-21 13:50:00,110.8,110.82,110.72,110.72,6958.0,106.2665,106.2857,106.1898,106.1898,6958.0
2024-10-21 13:55:00,110.74,110.78,110.73,110.76,2213.0,106.209,106.2474,106.1994,106.2282,2213.0
2024-10-21 14:00:00,110.76,110.91,110.75,110.91,9793.0,106.2282,106.372,106.2186,106.372,9793.0
2024-10-21 14:05:00,110.9,110.92,110.88,110.92,22819.0,106.3625,106.3816,106.3433,106.3816,22819.0
2024-10-21 14:10:00,110.91,110.91,110.66,110.66,7762.0,106.372,106.372,106.1323,106.1323,7762.0
2024-10-21 14:15:00,110.64,110.69,110.64,110.69,15865.0,106.1131,106.161,106.1131,106.161,15865.0
2024-10-21 14:20:00,110.69,110.75,110.59,110.59,11906.0,106.161,106.2186,106.0651,106.0651,11906.0
2024-10-21 14:25:00,110.61,110.62,110.51,110.52,6674.0,106.0843,106.0939,105.9884,105.998,6674.0
2024-10-21 14:30:00,110.53,110.53,110.3,110.36,13666.0,106.0076,106.0076,105.787,105.8446,13666.0
2024-10-21 14:35:00,110.36,110.47,110.35,110.38,6313.0,105.8446,105.95,105.835,105.8637,6313.0
2024-10-21 14:40:00,110.39,110.45,110.39,110.41,3401.0,105.8733,105.9309,105.8733,105.8925,3401.0
2024-10-21 14:45:00,110.41,110.45,110.37,110.44,9217.0,105.8925,105.9309,105.8541,105.9213,9217.0
2024-10-21 14:50:00,110.42,110.44,110.34,110.35,13164.0,105.9021,105.9213,105.8254,105.835,13164.0
2024-10-21 14:55:00,110.38,110.47,110.36,110.41,9603.0,105.8637,105.95,105.8446,105.8925,9603.0
2024-10-21 15:00:00,110.41,110.44,110.35,110.36,11083.0,105.8925,105.9213,105.835,105.8446,11083.0
2024-10-21 15:05:00,110.38,110.39,110.31,110.32,14096.0,105.8637,105.8733,105.7966,105.8062,14096.0
2024-10-21 15:10:00,110.32,110.41,110.29,110.34,14999.0,105.8062,105.8925,105.7774,105.8254,14999.0
2024-10-21 15:15:00,110.34,110.37,110.17,110.25,10679.0,105.8254,105.8541,105.6623,105.7391,10679.0
2024-10-21 15:20:00,110.24,110.33,110.21,110.26,19395.0,105.7295,105.8158,105.7007,105.7486,19395.0
2024-10-21 15:25:00,110.26,110.28,110.16,110.2,11279.0,105.7486,105.7678,105.6527,105.6911,11279.0
2024-10-21 15:30:00,110.19,110.21,110.12,110.17,19338.0,105.6815,105.7007,105.6144,105.6623,19338.0
2024-10-21 15:35:00,110.17,110.22,110.1,110.14,21512.0,105.6623,105.7103,105.5952,105.6336,21512.0
2024-10-21 15:40:00,110.13,110.27,110.11,110.19,28085.0,105.624,105.7582,105.6048,105.6815,28085.0
2024-10-21 15:45:00,110.19,110.27,110.15,110.15,22307.0,105.6815,105.7582,105.6431,105.6431,22307.0
2024-10-21 15:50:00,110.16,110.22,110.07,110.13,58307.0,105.6527,105.7103,105.5664,105.624,58307.0
2024-10-21 15:55:00,110.13,110.28,109.96,110.17,173164.0,105.624,105.7678,105.4609,105.6623,173164.0
2024-10-22 09:30:00,109.22,109.46,108.73,109.46,45090.0,104.7512,104.9814,104.2812,104.9814,45090.0
2024-10-22 09:35:00,109.47,109.48,108.89,109.11,14477.0,104.991,105.0006,104.4347,104.6457,14477.0
2024-10-22 09:40:00,109.05,109.14,108.77,109.1,10323.0,104.5882,104.6745,104.3196,104.6361,10323.0
2024-10-22 09:45:00,109.16,109.39,109.07,109.36,33393.0,104.6936,104.9142,104.6073,104.8855,33393.0
2024-10-22 09:50:00,109.35,109.5,109.32,109.49,14079.0,104.8759,105.0197,104.8471,105.0101,14079.0
2024-10-22 09:55:00,109.59,109.63,109.33,109.33,9591.0,105.1061,105.1444,104.8567,104.8567,9591.0
2024-10-22 10:00:00,109.39,110.08,109.39,109.88,54319.0,104.9142,105.576,104.9142,105.3842,54319.0
2024-10-22 10:05:00,109.91,109.99,109.74,109.79,19041.0,105.413,105.4897,105.2499,105.2979,19041.0
2024-10-22 10:10:00,109.88,110.3,109.88,110.11,39879.0,105.3842,105.787,105.3842,105.6048,39879.0
2024-10-22 10:15:00,110.07,110.15,109.78,109.93,28313.0,105.5664,105.6431,105.2883,105.4321,28313.0
2024-10-22 10:20:00,109.93,109.95,109.78,109.9,7828.0,105.4321,105.4513,105.2883,105.4034,7828.0
2024-10-22 10:25:00,109.88,109.98,109.67,109.71,17324.0,105.3842,105.4801,105.1828,105.2211,17324.0
2024-10-22 10:30:00,109.7,109.7,109.33,109.4,14075.0,105.2116,105.2116,104.8567,104.9238,14075.0
2024-10-22 10:35:00,109.41,109.69,109.41,109.66,8881.0,104.9334,105.202,104.9334,105.1732,8881.0
2024-10-22 10:40:00,109.67,109.7,109.57,109.63,7413.0,105.1828,105.2116,105.0869,105.1444,7413.0
2024-10-22 10:45:00,109.65,109.91,109.62,109.91,16395.0,105.1636,105.413,105.1348,105.413,16395.0
2024-10-22 10:50:00,109.9,109.92,109.68,109.68,15947.0,105.4034,105.4226,105.1924,105.1924,15947.0
2024-10-22 10:55:00,109.73,109.78,109.68,109.75,14525.0,105.2403,105.2883,105.1924,105.2595,14525.0
2024-10-22 11:00:00,109.73,109.75,109.63,109.75,14162.0,105.2403,105.2595,105.1444,105.2595,14162.0
2024-10-22 11:05:00,109.74,109.78,109.65,109.74,10839.0,105.2499,105.2883,105.1636,105.2499,10839.0
2024-10-22 11:10:00,109.7,109.82,109.7,109.74,10954.0,105.2116,105.3266,105.2116,105.2499,10954.0
2024-10-22 11:15:00,109.76,109.88,109.7,109.88,12444.0,105.2691,105.3842,105.2116,105.3842,12444.0
2024-10-22 11:20:00,109.88,109.9,109.7,109.81,13582.0,105.3842,105.4034,105.2116,105.3171,13582.0
2024-10-22 11:25:00,109.81,109.86,109.75,109.8,14645.0,105.3171,105.365,105.2595,105.3075,14645.0
2024-10-22 11:30:00,109.81,109.96,109.8,109.93,15182.0,105.3171,105.4609,105.3075,105.4321,15182.0
2024-10-22 11:35:00,109.89,109.95,109.8,109.81,8617.0,105.3938,105.4513,105.3075,105.3171,8617.0
2024-10-22 11:40:00,109.82,109.82,109.53,109.55,11031.0,105.3266,105.3266,105.0485,105.0677,11031.0
2024-10-22 11:45:00,109.51,109.58,109.47,109.47,8527.0,105.0293,105.0965,104.991,104.991,8527.0
2024-10-22 11:50:00,109.47,109.52,109.42,109.45,8553.0,104.991,105.0389,104.943,104.9718,8553.0
2024-10-22 11:55:00,109.45,109.47,109.41,109.44,5859.0,104.9718,104.991,104.9334,104.9622,5859.0
2024-10-22 12:00:00,109.41,109.48,109.41,109.43,14297.0,104.9334,105.0006,104.9334,104.9526,14297.0
2024-10-22 12:05:00,109.44,109.46,109.38,109.44,10536.0,104.9622,104.9814,104.9046,104.9622,10536.0
2024-10-22 12:10:00,109.46,109.51,109.41,109.51,8271.0,104.9814,105.0293,104.9334,105.0293,8271.0
2024-10-22 12:15:00,109.52,109.59,109.5,109.5,6427.0,105.0389,105.1061,105.0197,105.0197,6427.0
2024-10-22 12:20:00,109.5,109.59,109.48,109.54,9076.0,105.0197,105.1061,105.0006,105.0581,9076.0
2024-10-22 12:25:00,109.54,109.57,109.51,109.54,6427.0,105.0581,105.0869,105.0293,105.0581,6427.0
2024-10-22 12:30:00,109.53,109.63,109.53,109.59,6051.0,105.0485,105.1444,105.0485,105.1061,6051.0
2024-10-22 12:35:00,109.59,109.6,109.53,109.6,16840.0,105.1061,105.1156,105.0485,105.1156,16840.0
2024-10-22 12:40:00,109.63,109.69,109.6,109.65,37558.0,105.1444,105.202,105.1156,105.1636,37558.0
2024-10-22 12:45:00,109.64,109.69,109.47,109.47,6601.0,105.154,105.202,104.991,104.991,6601.0
2024-10-22 12:50:00,109.48,109.58,109.47,109.56,6907.0,105.0006,105.0965,104.991,105.0773,6907.0
2024-10-22 12:55:00,109.56,109.62,109.55,109.59,4875.0,105.0773,105.1348,105.0677,105.1061,4875.0
2024-10-22 13:00:00,109.62,109.76,109.62,109.75,4571.0,105.1348,105.2691,105.1348,105.2595,4571.0
2024-10-22 13:05:00,109.76,109.76,109.7,109.72,6612.0,105.2691,105.2691,105.2116,105.2307,6612.0
2024-10-22 13:10:00,109.73,109.89,109.72,109.85,5252.0,105.2403,105.3938,105.2307,105.3554,5252.0
2024-10-22 13:15:00,109.84,109.84,109.74,109.74,3693.0,105.3458,105.3458,105.2499,105.2499,3693.0
2024-10-22 13:20:00,109.73,109.73,109.66,109.68,4225.0,105.2403,105.2403,105.1732,105.1924,4225.0
2024-10-22 13:25:00,109.7,109.81,109.68,109.77,5140.0,105.2116,105.3171,105.1924,105.2787,5140.0
2024-10-22 13:30:00,109.78,109.79,109.72,109.76,11796.0,105.2883,105.2979,105.2307,105.2691,11796.0
2024-10-22 13:35:00,109.78,109.78,109.67,109.67,8813.0,105.2883,105.2883,105.1828,105.1828,8813.0
2024-10-22 13:40:00,109.68,109.81,109.68,109.81,2786.0,105.1924,105.3171,105.1924,105.3171,2786.0
2024-10-22 13:45:00,109.84,109.9,109.8,109.81,8158.0,105.3458,105.4034,105.3075,105.3171,8158.0
2024-10-22 13:50:00,109.81,109.82,109.74,109.74,23458.0,105.3171,105.3266,105.2499,105.2499,23458.0
2024-10-22 13:55:00,109.72,109.76,109.67,109.7,6078.0,105.2307,105.2691,105.1828,105.2116,6078.0
2024-10-22 14:00:00,109.7,109.8,109.68,109.79,7568.0,105.2116,105.3075,105.1924,105.2979,7568.0
2024-10-22 14:05:00,109.78,109.78,109.7,109.71,6677.0,105.2883,105.2883,105.2116,105.2211,6677.0
2024-10-22 14:10:00,109.73,109.91,109.73,109.81,15044.0,105.2403,105.413,105.2403,105.3171,15044.0
2024-10-22 14:15:00,109.83,110.06,109.82,110.01,10863.0,105.3362,105.5568,105.3266,105.5089,10863.0
2024-10-22 14:20:00,109.95,109.98,109.89,109.91,8804.0,105.4513,105.4801,105.3938,105.413,8804.0
2024-10-22 14:25:00,109.93,109.97,109.89,109.95,8020.0,105.4321,105.4705,105.3938,105.4513,8020.0
2024-10-22 14:30:00,109.93,110.0,109.9,109.97,3777.0,105.4321,105.4993,105.4034,105.4705,3777.0
2024-10-22 14:35:00,109.97,109.97,109.89,109.89,3630.0,105.4705,105.4705,105.3938,105.3938,3630.0
2024-10-22 14:40:00,109.89,109.95,109.89,109.94,4977.0,105.3938,105.4513,105.3938,105.4417,4977.0
2024-10-22 14:45:00,109.94,109.95,109.86,109.9,6225.0,105.4417,105.4513,105.365,105.4034,6225.0
2024-10-22 14:50:00,109.9,109.97,109.9,109.96,10938.0,105.4034,105.4705,105.4034,105.4609,10938.0
2024-10-22 14:55:00,109.97,109.97,109.92,109.93,6870.0,105.4705,105.4705,105.4226,105.4321,6870.0
2024-10-22 15:00:00,109.93,110.14,109.9,110.12,26762.0,105.4321,105.6336,105.4034,105.6144,26762.0
2024-10-22 15:05:00,110.15,110.2,110.13,110.17,29913.0,105.6431,105.6911,105.624,105.6623,29913.0
2024-10-22 15:10:00,110.16,110.17,110.06,110.09,7970.0,105.6527,105.6623,105.5568,105.5856,7970.0
2024-10-22 15:15:00,110.08,110.14,110.03,110.06,8546.0,105.576,105.6336,105.5281,105.5568,8546.0
2024-10-22 15:20:00,110.08,110.14,110.06,110.06,7454.0,105.576,105.6336,105.5568,105.5568,7454.0
2024-10-22 15:25:00,110.07,110.07,109.98,110.04,9892.0,105.5664,105.5664,105.4801,105.5376,9892.0
2024-10-22 15:30:00,110.03,110.22,110.0,110.19,11513.0,105.5281,105.7103,105.4993,105.6815,11513.0
2024-10-22 15:35:00,110.19,110.21,110.14,110.15,13824.0,105.6815,105.7007,105.6336,105.6431,13824.0
2024-10-22 15:40:00,110.13,110.18,110.09,110.15,18304.0,105.624,105.6719,105.5856,105.6431,18304.0
2024-10-22 15:45:00,110.12,110.17,110.06,110.17,16546.0,105.6144,105.6623,105.5568,105.6623,16546.0
2024-10-22 15:50:00,110.18,110.21,110.03,110.08,63476.0,105.6719,105.7007,105.5281,105.576,63476.0
2024-10-22 15:55:00,110.07,110.07,109.74,109.79,160009.0,105.5664,105.5664,105.2499,105.2979,160009.0
2024-10-23 09:30:00,110.0,110.69,109.8,110.58,55021.0,105.4993,106.161,105.3075,106.0555,55021.0
2024-10-23 09:35:00,110.37,110.58,110.16,110.43,22922.0,105.8541,106.0555,105.6527,105.9117,22922.0
2024-10-23 09:40:00,110.25,110.42,109.75,109.81,18135.0,105.7391,105.9021,105.2595,105.3171,18135.0
2024-10-23 09:45:00,109.78,110.23,109.72,110.2,43879.0,105.2883,105.7199,105.2307,105.6911,43879.0
2024-10-23 09:50:00,110.22,110.46,110.04,110.08,21860.0,105.7103,105.9405,105.5376,105.576,21860.0
2024-10-23 09:55:00,110.03,110.3,109.95,110.11,49705.0,105.5281,105.787,105.4513,105.6048,49705.0
2024-10-23 10:00:00,110.2,110.68,109.97,110.48,32944.0,105.6911,106.1515,105.4705,105.9596,32944.0
2024-10-23 10:05:00,110.46,110.56,110.34,110.45,29177.0,105.9405,106.0364,105.8254,105.9309,29177.0
2024-10-23 10:10:00,110.45,110.45,110.1,110.12,12201.0,105.9309,105.9309,105.5952,105.6144,12201.0
2024-10-23 10:15:00,110.1,110.12,109.64,109.71,15475.0,105.5952,105.6144,105.154,105.2211,15475.0
2024-10-23 10:20:00,109.63,109.74,109.39,109.48,9902.0,105.1444,105.2499,104.9142,105.0006,9902.0
2024-10-23 10:25:00,109.48,109.61,109.33,109.36,31450.0,105.0006,105.1252,104.8567,104.8855,31450.0
2024-10-23 10:30:00,109.4,109.67,109.34,109.63,21582.0,104.9238,105.1828,104.8663,105.1444,21582.0
2024-10-23 10:35:00,109.69,109.76,109.52,109.59,16568.0,105.202,105.2691,105.0389,105.1061,16568.0
2024-10-23 10:40:00,109.61,109.96,109.61,109.88,41700.0,105.1252,105.4609,105.1252,105.3842,41700.0
2024-10-23 10:45:00,109.88,109.94,109.53,109.59,11878.0,105.3842,105.4417,105.0485,105.1061,11878.0
2024-10-23 10:50:00,109.54,109.78,109.5,109.68,8068.0,105.0581,105.2883,105.0197,105.1924,8068.0
2024-10-23 10:55:00,109.7,109.84,109.68,109.69,15625.0,105.2116,105.3458,105.1924,105.202,15625.0
2024-10-23 11:00:00,109.73,109.84,109.73,109.83,7238.0,105.2403,105.3458,105.2403,105.3362,7238.0
2024-10-23 11:05:00,109.79,109.9,109.77,109.77,9262.0,105.2979,105.4034,105.2787,105.2787,9262.0
2024-10-23 11:10:00,109.75,109.75,109.61,109.65,14131.0,105.2595,105.2595,105.1252,105.1636,14131.0
2024-10-23 11:15:00,109.75,109.89,109.72,109.81,31919.0,105.2595,105.3938,105.2307,105.3171,31919.0
2024-10-23 11:20:00,109.84,110.01,109.78,109.95,8286.0,105.3458,105.5089,105.2883,105.4513,8286.0
2024-10-23 11:25:00,109.93,110.26,109.93,110.15,28814.0,105.4321,105.7486,105.4321,105.6431,28814.0
2024-10-23 11:30:00,110.24,110.36,110.22,110.3,12820.0,105.7295,105.8446,105.7103,105.787,12820.0
2024-10-23 11:35:00,110.27,110.3,110.07,110.16,13843.0,105.7582,105.787,105.5664,105.6527,13843.0
2024-10-23 11:40:00,110.19,110.28,110.16,110.18,12517.0,105.6815,105.7678,105.6527,105.6719,12517.0
2024-10-23 11:45:00,110.23,110.25,110.15,110.19,10649.0,105.7199,105.7391,105.6431,105.6815,10649.0
2024-10-23 11:50:00,110.21,110.28,110.18,110.2,34381.0,105.7007,105.7678,105.6719,105.6911,34381.0
2024-10-23 11:55:00,110.23,110.39,110.21,110.37,17687.0,105.7199,105.8733,105.7007,105.8541,17687.0
2024-10-23 12:00:00,110.37,110.42,110.26,110.35,27358.0,105.8541,105.9021,105.7486,105.835,27358.0
2024-10-23 12:05:00,110.41,110.41,110.29,110.35,11525.0,105.8925,105.8925,105.7774,105.835,11525.0
2024-10-23 12:10:00,110.32,110.35,110.11,110.19,17954.0,105.8062,105.835,105.6048,105.6815,17954.0
2024-10-23 12:15:00,110.21,110.41,110.19,110.41,14550.0,105.7007,105.8925,105.6815,105.8925,14550.0
2024-10-23 12:20:00,110.41,110.55,110.41,110.55,14367.0,105.8925,106.0268,105.8925,106.0268,14367.0
2024-10-23 12:25:00,110.55,110.55,110.4,110.41,17303.0,106.0268,106.0268,105.8829,105.8925,17303.0
2024-10-23 12:30:00,110.4,110.44,110.29,110.38,19812.0,105.8829,105.9213,105.7774,105.8637,19812.0
2024-10-23 12:35:00,110.36,110.36,110.24,110.29,11342.0,105.8446,105.8446,105.7295,105.7774,11342.0
2024-10-23 12:40:00,110.27,110.28,110.21,110.22,11955.0,105.7582,105.7678,105.7007,105.7103,11955.0
2024-10-23 12:45:00,110.18,110.24,110.13,110.23,9156.0,105.6719,105.7295,105.624,105.7199,9156.0
2024-10-23 12:50:00,110.26,110.29,110.12,110.23,6900.0,105.7486,105.7774,105.6144,105.7199,6900.0
2024-10-23 12:55:00,110.23,110.28,110.19,110.22,6165.0,105.7199,105.7678,105.6815,105.7103,6165.0
2024-10-23 13:00:00,110.23,110.31,110.22,110.23,4616.0,105.7199,105.7966,105.7103,105.7199,4616.0
2024-10-23 13:05:00,110.25,110.27,110.14,110.22,13528.0,105.7391,105.7582,105.6336,105.7103,13528.0
2024-10-23 13:10:00,110.26,110.31,110.22,110.26,12338.0,105.7486,105.7966,105.7103,105.7486,12338.0
2024-10-23 13:15:00,110.27,110.37,110.26,110.28,5559.0,105.7582,105.8541,105.7486,105.7678,5559.0
2024-10-23 13:20:00,110.29,110.29,110.22,110.25,5269.0,105.7774,105.7774,105.7103,105.7391,5269.0
2024-10-23 13:25:00,110.22,110.22,110.06,110.07,3832.0,105.7103,105.7103,105.5568,105.5664,3832.0
2024-10-23 13:30:00,110.08,110.22,110.0,110.22,14939.0,105.576,105.7103,105.4993,105.7103,14939.0
2024-10-23 13:35:00,110.22,110.22,110.08,110.08,16425.0,105.7103,105.7103,105.576,105.576,16425.0
2024-10-23 13:40:00,110.08,110.2,110.06,110.18,24582.0,105.576,105.6911,105.5568,105.6719,24582.0
2024-10-23 13:45:00,110.15,110.25,110.13,110.23,40381.0,105.6431,105.7391,105.624,105.7199,40381.0
2024-10-23 13:50:00,110.22,110.38,110.21,110.31,27008.0,105.7103,105.8637,105.7007,105.7966,27008.0
2024-10-23 13:55:00,110.31,110.41,110.13,110.24,34714.0,105.7966,105.8925,105.624,105.7295,34714.0
2024-10-23 14:00:00,110.24,110.27,110.09,110.1,28907.0,105.7295,105.7582,105.5856,105.5952,28907.0
2024-10-23 14:05:00,110.09,110.46,109.99,110.4,395131.0,105.5856,105.9405,105.4897,105.8829,395131.0
2024-10-23 14:10:00,110.41,110.46,110.09,110.22,25642.0,105.8925,105.9405,105.5856,105.7103,25642.0
2024-10-23 14:15:00,110.28,110.29,110.07,110.14,20481.0,105.7678,105.7774,105.5664,105.6336,20481.0
2024-10-23 14:20:00,110.15,110.45,110.02,110.06,23014.0,105.6431,105.9309,105.5185,105.5568,23014.0
2024-10-23 14:25:00,110.02,110.11,109.74,110.08,34775.0,105.5185,105.6048,105.2499,105.576,34775.0
2024-10-23 14:30:00,110.07,110.32,110.07,110.25,14182.0,105.5664,105.8062,105.5664,105.7391,14182.0
2024-10-23 14:35:00,110.25,110.3,110.16,110.18,11243.0,105.7391,105.787,105.6527,105.6719,11243.0
2024-10-23 14:40:00,110.17,110.23,110.06,110.23,8375.0,105.6623,105.7199,105.5568,105.7199,8375.0
2024-10-23 14:45:00,110.21,110.4,110.21,110.34,7679.0,105.7007,105.8829,105.7007,105.8254,7679.0
2024-10-23 14:50:00,110.37,110.37,110.28,110.34,24632.0,105.8541,105.8541,105.7678,105.8254,24632.0
2024-10-23 14:55:00,110.34,110.48,110.28,110.48,29730.0,105.8254,105.9596,105.7678,105.9596,29730.0
2024-10-23 15:00:00,110.45,110.45,110.25,110.36,17860.0,105.9309,105.9309,105.7391,105.8446,17860.0
2024-10-23 15:05:00,110.34,110.39,110.28,110.36,31436.0,105.8254,105.8733,105.7678,105.8446,31436.0
2024-10-23 15:10:00,110.39,110.43,110.34,110.35,26387.0,105.8733,105.9117,105.8254,105.835,26387.0
2024-10-23 15:15:00,110.35,110.44,110.34,110.42,48854.0,105.835,105.9213,105.8254,105.9021,48854.0
2024-10-23 15:20:00,110.44,110.46,110.25,110.25,21980.0,105.9213,105.9405,105.7391,105.7391,21980.0
2024-10-23 15:25:00,110.25,110.32,110.2,110.26,20204.0,105.7391,105.8062,105.6911,105.7486,20204.0
2024-10-23 15:30:00,110.25,110.28,110.13,110.22,23762.0,105.7391,105.7678,105.624,105.7103,23762.0
2024-10-23 15:35:00,110.22,110.25,110.17,110.17,21819.0,105.7103,105.7391,105.6623,105.6623,21819.0
2024-10-23 15:40:00,110.18,110.23,110.14,110.18,28624.0,105.6719,105.7199,105.6336,105.6719,28624.0
2024-10-23 15:45:00,110.18,110.24,110.05,110.06,38385.0,105.6719,105.7295,105.5472,105.5568,38385.0
2024-10-23 15:50:00,110.07,110.45,110.07,110.45,68097.0,105.5664,105.9309,105.5664,105.9309,68097.0
2024-10-23 15:55:00,110.46,110.71,110.34,110.68,252113.0,105.9405,106.1802,105.8254,106.1515,252113.0
2024-10-24 09:30:00,110.8,111.5,110.8,111.5,36629.0,106.2665,106.9379,106.2665,106.9379,36629.0
2024-10-24 09:35:00,111.34,111.34,110.88,110.99,5339.0,106.7845,106.7845,106.3433,106.4488,5339.0
2024-10-24 09:40:00,111.02,111.47,111.02,111.44,20592.0,106.4775,106.9091,106.4775,106.8804,20592.0
2024-10-24 09:45:00,111.39,111.41,111.02,111.37,17357.0,106.8324,106.8516,106.4775,106.8132,17357.0
2024-10-24 09:50:00,111.36,111.51,111.25,111.27,14557.0,106.8036,106.9475,106.6981,106.7173,14557.0
2024-10-24 09:55:00,111.32,111.42,111.14,111.39,32600.0,106.7653,106.8612,106.5926,106.8324,32600.0
2024-10-24 10:00:00,111.34,111.34,111.06,111.17,10584.0,106.7845,106.7845,106.5159,106.6214,10584.0
2024-10-24 10:05:00,111.17,111.42,111.17,111.37,13344.0,106.6214,106.8612,106.6214,106.8132,13344.0
2024-10-24 10:10:00,111.39,111.44,110.98,111.01,15273.0,106.8324,106.8804,106.4392,106.468,15273.0
2024-10-24 10:15:00,110.98,111.23,110.82,111.16,7034.0,106.4392,106.679,106.2857,106.6118,7034.0
2024-10-24 10:20:00,111.16,111.35,111.1,111.35,6339.0,106.6118,106.794,106.5543,106.794,6339.0
2024-10-24 10:25:00,111.33,111.44,111.31,111.38,10564.0,106.7749,106.8804,106.7557,106.8228,10564.0
2024-10-24 10:30:00,111.37,111.55,111.34,111.55,13852.0,106.8132,106.9859,106.7845,106.9859,13852.0
2024-10-24 10:35:00,111.51,111.53,111.4,111.49,14412.0,106.9475,106.9667,106.842,106.9283,14412.0
2024-10-24 10:40:00,111.49,111.57,111.37,111.53,12623.0,106.9283,107.005,106.8132,106.9667,12623.0
2024-10-24 10:45:00,111.5,111.65,111.46,111.61,9287.0,106.9379,107.0818,106.8995,107.0434,9287.0
2024-10-24 10:50:00,111.58,111.93,111.58,111.93,9149.0,107.0146,107.3503,107.0146,107.3503,9149.0
2024-10-24 10:55:00,111.93,111.97,111.8,111.88,7636.0,107.3503,107.3887,107.2256,107.3024,7636.0
2024-10-24 11:00:00,111.86,111.92,111.75,111.75,14249.0,107.2832,107.3407,107.1777,107.1777,14249.0
2024-10-24 11:05:00,111.73,111.88,111.62,111.72,14332.0,107.1585,107.3024,107.053,107.1489,14332.0
2024-10-24 11:10:00,111.71,111.75,111.57,111.61,4970.0,107.1393,107.1777,107.005,107.0434,4970.0
2024-10-24 11:15:00,111.61,111.68,111.59,111.64,5825.0,107.0434,107.1105,107.0242,107.0722,5825.0
2024-10-24 11:20:00,111.66,111.75,111.6,111.75,9172.0,107.0914,107.1777,107.0338,107.1777,9172.0
2024-10-24 11:25:00,111.75,111.77,111.55,111.55,6187.0,107.1777,107.1969,106.9859,106.9859,6187.0
2024-10-24 11:30:00,111.57,111.57,111.38,111.42,5835.0,107.005,107.005,106.8228,106.8612,5835.0
2024-10-24 11:35:00,111.42,111.53,111.37,111.47,13171.0,106.8612,106.9667,106.8132,106.9091,13171.0
2024-10-24 11:40:00,111.48,111.53,111.45,111.53,3425.0,106.9187,106.9667,106.89,106.9667,3425.0
2024-10-24 11:45:00,111.51,111.51,111.39,111.39,5887.0,106.9475,106.9475,106.8324,106.8324,5887.0
2024-10-24 11:50:00,111.4,111.5,111.35,111.39,9260.0,106.842,106.9379,106.794,106.8324,9260.0
2024-10-24 11:55:00,111.39,111.59,111.39,111.49,4200.0,106.8324,107.0242,106.8324,106.9283,4200.0
2024-10-24 12:00:00,111.49,111.54,111.41,111.54,5144.0,106.9283,106.9763,106.8516,106.9763,5144.0
2024-10-24 12:05:00,111.55,111.64,111.54,111.59,4695.0,106.9859,107.0722,106.9763,107.0242,4695.0
2024-10-24 12:10:00,111.62,111.64,111.52,111.54,4433.0,107.053,107.0722,106.9571,106.9763,4433.0
2024-10-24 12:15:00,111.54,111.54,111.45,111.53,4589.0,106.9763,106.9763,106.89,106.9667,4589.0
2024-10-24 12:20:00,111.54,111.58,111.48,111.56,7413.0,106.9763,107.0146,106.9187,106.9955,7413.0
2024-10-24 12:25:00,111.56,111.7,111.54,111.68,7389.0,106.9955,107.1297,106.9763,107.1105,7389.0
2024-10-24 12:30:00,111.65,111.67,111.63,111.67,4335.0,107.0818,107.101,107.0626,107.101,4335.0
2024-10-24 12:35:00,111.68,111.72,111.64,111.71,9355.0,107.1105,107.1489,107.0722,107.1393,9355.0
2024-10-24 12:40:00,111.71,111.71,111.63,111.66,3547.0,107.1393,107.1393,107.0626,107.0914,3547.0
2024-10-24 12:45:00,111.68,111.72,111.62,111.62,6448.0,107.1105,107.1489,107.053,107.053,6448.0
2024-10-24 12:50:00,111.61,111.65,111.56,111.6,8187.0,107.0434,107.0818,106.9955,107.0338,8187.0
2024-10-24 12:55:00,111.6,111.7,111.6,111.67,2842.0,107.0338,107.1297,107.0338,107.101,2842.0
2024-10-24 13:00:00,111.69,111.7,111.65,111.69,4021.0,107.1201,107.1297,107.0818,107.1201,4021.0
2024-10-24 13:05:00,111.68,111.75,111.66,111.7,6408.0,107.1105,107.1777,107.0914,107.1297,6408.0
2024-10-24 13:10:00,111.71,111.74,111.67,111.72,3402.0,107.1393,107.1681,107.101,107.1489,3402.0
2024-10-24 13:15:00,111.71,111.87,111.7,111.85,8151.0,107.1393,107.2928,107.1297,107.2736,8151.0
2024-10-24 13:20:00,111.85,111.85,111.77,111.83,9943.0,107.2736,107.2736,107.1969,107.2544,9943.0
2024-10-24 13:25:00,111.81,111.85,111.76,111.84,5361.0,107.2352,107.2736,107.1873,107.264,5361.0
2024-10-24 13:30:00,111.83,111.83,111.78,111.8,9854.0,107.2544,107.2544,107.2065,107.2256,9854.0
2024-10-24 13:35:00,111.81,111.84,111.8,111.83,5549.0,107.2352,107.264,107.2256,107.2544,5549.0
2024-10-24 13:40:00,111.8,111.85,111.79,111.82,10248.0,107.2256,107.2736,107.216,107.2448,10248.0
2024-10-24 13:45:00,111.83,111.88,111.78,111.85,17905.0,107.2544,107.3024,107.2065,107.2736,17905.0
2024-10-24 13:50:00,111.85,111.98,111.83,111.95,10381.0,107.2736,107.3983,107.2544,107.3695,10381.0
2024-10-24 13:55:00,111.94,111.96,111.79,111.8,4795.0,107.3599,107.3791,107.216,107.2256,4795.0
2024-10-24 14:00:00,111.77,111.78,111.68,111.74,5600.0,107.1969,107.2065,107.1105,107.1681,5600.0
2024-10-24 14:05:00,111.73,111.73,111.67,111.7,5516.0,107.1585,107.1585,107.101,107.1297,5516.0
2024-10-24 14:10:00,111.7,111.77,111.68,111.76,3841.0,107.1297,107.1969,107.1105,107.1873,3841.0
2024-10-24 14:15:00,111.75,111.85,111.73,111.79,5445.0,107.1777,107.2736,107.1585,107.216,5445.0
2024-10-24 14:20:00,111.78,111.84,111.75,111.84,5148.0,107.2065,107.264,107.1777,107.264,5148.0
2024-10-24 14:25:00,111.83,111.87,111.81,111.86,7764.0,107.2544,107.2928,107.2352,107.2832,7764.0
2024-10-24 14:30:00,111.86,111.9,111.82,111.89,7684.0,107.2832,107.3215,107.2448,107.3119,7684.0
2024-10-24 14:35:00,111.89,111.97,111.89,111.93,4329.0,107.3119,107.3887,107.3119,107.3503,4329.0
2024-10-24 14:40:00,111.91,111.95,111.9,111.94,4258.0,107.3311,107.3695,107.3215,107.3599,4258.0
2024-10-24 14:45:00,111.94,111.94,111.81,111.82,17048.0,107.3599,107.3599,107.2352,107.2448,17048.0
2024-10-24 14:50:00,111.82,111.85,111.72,111.74,11725.0,107.2448,107.2736,107.1489,107.1681,11725.0
2024-10-24 14:55:00,111.75,111.82,111.68,111.79,7698.0,107.1777,107.2448,107.1105,107.216,7698.0
2024-10-24 15:00:00,111.8,111.85,111.72,111.72,10166.0,107.2256,107.2736,107.1489,107.1489,10166.0
2024-10-24 15:05:00,111.75,111.81,111.74,111.76,5913.0,107.1777,107.2352,107.1681,107.1873,5913.0
2024-10-24 15:10:00,111.77,111.92,111.77,111.87,5658.0,107.1969,107.3407,107.1969,107.2928,5658.0
2024-10-24 15:15:00,111.86,111.87,111.82,111.83,10246.0,107.2832,107.2928,107.2448,107.2544,10246.0
2024-10-24 15:20:00,111.86,111.9,111.83,111.89,11584.0,107.2832,107.3215,107.2544,107.3119,11584.0
2024-10-24 15:25:00,111.88,111.9,111.82,111.85,10460.0,107.3024,107.3215,107.2448,107.2736,10460.0
2024-10-24 15:30:00,111.84,111.96,111.82,111.9,16107.0,107.264,107.3791,107.2448,107.3215,16107.0
2024-10-24 15:35:00,111.91,111.95,111.83,111.83,11600.0,107.3311,107.3695,107.2544,107.2544,11600.0
2024-10-24 15:40:00,111.84,111.93,111.83,111.83,15476.0,107.264,107.3503,107.2544,107.2544,15476.0
2024-10-24 15:45:00,111.82,111.91,111.79,111.89,27073.0,107.2448,107.3311,107.216,107.3119,27073.0
2024-10-24 15:50:00,111.86,111.9,111.69,111.73,36811.0,107.2832,107.3215,107.1201,107.1585,36811.0
2024-10-24 15:55:00,111.72,111.73,111.42,111.46,125267.0,107.1489,107.1585,106.8612,106.8995,125267.0
2024-10-25 09:30:00,111.7,112.11,111.65,111.86,17277.0,107.1297,107.5229,107.0818,107.2832,17277.0
2024-10-25 09:35:00,111.86,111.93,111.3,111.33,12778.0,107.2832,107.3503,106.7461,106.7749,12778.0
2024-10-25 09:40:00,111.46,111.47,111.15,111.16,10585.0,106.8995,106.9091,106.6022,106.6118,10585.0
2024-10-25 09:45:00,111.13,111.45,111.08,111.09,12573.0,106.583,106.89,106.5351,106.5447,12573.0
2024-10-25 09:50:00,111.08,111.26,110.79,110.79,16902.0,106.5351,106.7077,106.257,106.257,16902.0
2024-10-25 09:55:00,110.8,110.85,110.5,110.75,22350.0,106.2665,106.3145,105.9788,106.2186,22350.0
2024-10-25 10:00:00,110.82,110.82,110.61,110.64,18048.0,106.2857,106.2857,106.0843,106.1131,18048.0
2024-10-25 10:05:00,110.63,110.64,110.4,110.57,13525.0,106.1035,106.1131,105.8829,106.046,13525.0
2024-10-25 10:10:00,110.6,110.8,110.48,110.72,13054.0,106.0747,106.2665,105.9596,106.1898,13054.0
2024-10-25 10:15:00,110.65,110.73,110.5,110.66,15452.0,106.1227,106.1994,105.9788,106.1323,15452.0
2024-10-25 10:20:00,110.68,110.68,110.38,110.48,22438.0,106.1515,106.1515,105.8637,105.9596,22438.0
2024-10-25 10:25:00,110.48,110.57,110.41,110.41,5406.0,105.9596,106.046,105.8925,105.8925,5406.0
2024-10-25 10:30:00,110.44,110.44,110.08,110.24,20248.0,105.9213,105.9213,105.576,105.7295,20248.0
2024-10-25 10:35:00,110.24,110.4,110.21,110.31,13818.0,105.7295,105.8829,105.7007,105.7966,13818.0
2024-10-25 10:40:00,110.29,110.4,110.23,110.37,12654.0,105.7774,105.8829,105.7199,105.8541,12654.0
2024-10-25 10:45:00,110.35,110.37,110.24,110.32,14511.0,105.835,105.8541,105.7295,105.8062,14511.0
2024-10-25 10:50:00,110.3,110.33,110.23,110.23,5811.0,105.787,105.8158,105.7199,105.7199,5811.0
2024-10-25 10:55:00,110.28,110.33,110.09,110.09,6512.0,105.7678,105.8158,105.5856,105.5856,6512.0
2024-10-25 11:00:00,110.17,110.27,110.11,110.23,13231.0,105.6623,105.7582,105.6048,105.7199,13231.0
2024-10-25 11:05:00,110.26,110.33,110.18,110.21,14011.0,105.7486,105.8158,105.6719,105.7007,14011.0
2024-10-25 11:10:00,110.2,110.26,110.13,110.16,17573.0,105.6911,105.7486,105.624,105.6527,17573.0
2024-10-25 11:15:00,110.18,110.19,109.96,109.97,7735.0,105.6719,105.6815,105.4609,105.4705,7735.0
2024-10-25 11:20:00,109.93,109.93,109.79,109.8,6461.0,105.4321,105.4321,105.2979,105.3075,6461.0
2024-10-25 11:25:00,109.83,109.99,109.81,109.84,12479.0,105.3362,105.4897,105.3171,105.3458,12479.0
2024-10-25 11:30:00,109.85,109.86,109.74,109.74,12486.0,105.3554,105.365,105.2499,105.2499,12486.0
2024-10-25 11:35:00,109.79,109.89,109.7,109.89,9108.0,105.2979,105.3938,105.2116,105.3938,9108.0
2024-10-25 11:40:00,109.84,109.95,109.73,109.75,10224.0,105.3458,105.4513,105.2403,105.2595,10224.0
2024-10-25 11:45:00,109.75,109.85,109.74,109.85,6042.0,105.2595,105.3554,105.2499,105.3554,6042.0
2024-10-25 11:50:00,109.85,109.93,109.84,109.92,5384.0,105.3554,105.4321,105.3458,105.4226,5384.0
2024-10-25 11:55:00,109.93,109.93,109.75,109.84,16621.0,105.4321,105.4321,105.2595,105.3458,16621.0
2024-10-25 12:00:00,109.82,109.82,109.62,109.64,5199.0,105.3266,105.3266,105.1348,105.154,5199.0
2024-10-25 12:05:00,109.63,109.64,109.54,109.54,9592.0,105.1444,105.154,105.0581,105.0581,9592.0
2024-10-25 12:10:00,109.56,109.58,109.52,109.53,7384.0,105.0773,105.0965,105.0389,105.0485,7384.0
2024-10-25 12:15:00,109.53,109.64,109.53,109.6,9108.0,105.0485,105.154,105.0485,105.1156,9108.0
2024-10-25 12:20:00,109.58,109.71,109.58,109.62,9591.0,105.0965,105.2211,105.0965,105.1348,9591.0
2024-10-25 12:25:00,109.6,109.62,109.42,109.42,18763.0,105.1156,105.1348,104.943,104.943,18763.0
2024-10-25 12:30:00,109.41,109.5,109.4,109.46,22623.0,104.9334,105.0197,104.9238,104.9814,22623.0
2024-10-25 12:35:00,109.43,109.48,109.31,109.31,5465.0,104.9526,105.0006,104.8375,104.8375,5465.0
2024-10-25 12:40:00,109.36,109.45,109.36,109.4,3240.0,104.8855,104.9718,104.8855,104.9238,3240.0
2024-10-25 12:45:00,109.38,109.42,109.31,109.31,12865.0,104.9046,104.943,104.8375,104.8375,12865.0
2024-10-25 12:50:00,109.29,109.29,109.15,109.22,6747.0,104.8183,104.8183,104.6841,104.7512,6747.0
2024-10-25 12:55:00,109.21,109.29,109.18,109.24,4815.0,104.7416,104.8183,104.7128,104.7704,4815.0
2024-10-25 13:00:00,109.26,109.38,109.21,109.38,2417.0,104.7896,104.9046,104.7416,104.9046,2417.0
2024-10-25 13:05:00,109.4,109.41,109.38,109.38,1444.0,104.9238,104.9334,104.9046,104.9046,1444.0
2024-10-25 13:10:00,109.38,109.38,109.16,109.16,8451.0,104.9046,104.9046,104.6936,104.6936,8451.0
2024-10-25 13:15:00,109.15,109.27,109.08,109.23,5424.0,104.6841,104.7991,104.6169,104.7608,5424.0
2024-10-25 13:20:00,109.23,109.35,109.23,109.32,2800.0,104.7608,104.8759,104.7608,104.8471,2800.0
2024-10-25 13:25:00,109.33,109.53,109.33,109.5,23447.0,104.8567,105.0485,104.8567,105.0197,23447.0
2024-10-25 13:30:00,109.52,109.57,109.37,109.38,39290.0,105.0389,105.0869,104.8951,104.9046,39290.0
2024-10-25 13:35:00,109.35,109.44,109.32,109.42,6086.0,104.8759,104.9622,104.8471,104.943,6086.0
2024-10-25 13:40:00,109.43,109.44,109.25,109.28,6786.0,104.9526,104.9622,104.78,104.8087,6786.0
2024-10-25 13:45:00,109.26,109.43,109.25,109.42,4496.0,104.7896,104.9526,104.78,104.943,4496.0
2024-10-25 13:50:00,109.41,109.47,109.36,109.41,6198.0,104.9334,104.991,104.8855,104.9334,6198.0
2024-10-25 13:55:00,109.38,109.4,109.28,109.28,4370.0,104.9046,104.9238,104.8087,104.8087,4370.0
2024-10-25 14:00:00,109.26,109.35,109.16,109.24,10375.0,104.7896,104.8759,104.6936,104.7704,10375.0
2024-10-25 14:05:00,109.23,109.27,109.19,109.2,4398.0,104.7608,104.7991,104.7224,104.732,4398.0
2024-10-25 14:10:00,109.24,109.32,109.11,109.32,17287.0,104.7704,104.8471,104.6457,104.8471,17287.0
2024-10-25 14:15:00,109.31,109.39,109.25,109.3,3690.0,104.8375,104.9142,104.78,104.8279,3690.0
2024-10-25 14:20:00,109.32,109.36,109.25,109.32,21654.0,104.8471,104.8855,104.78,104.8471,21654.0
2024-10-25 14:25:00,109.34,109.51,109.32,109.51,7940.0,104.8663,105.0293,104.8471,105.0293,7940.0
2024-10-25 14:30:00,109.47,109.47,109.36,109.38,5777.0,104.991,104.991,104.8855,104.9046,5777.0
2024-10-25 14:35:00,109.38,109.52,109.37,109.48,13922.0,104.9046,105.0389,104.8951,105.0006,13922.0
2024-10-25 14:40:00,109.48,109.63,109.43,109.49,11391.0,105.0006,105.1444,104.9526,105.0101,11391.0
2024-10-25 14:45:00,109.51,109.81,109.51,109.81,14822.0,105.0293,105.3171,105.0293,105.3171,14822.0
2024-10-25 14:50:00,109.8,109.94,109.79,109.86,20886.0,105.3075,105.4417,105.2979,105.365,20886.0
2024-10-25 14:55:00,109.86,109.86,109.78,109.78,3110.0,105.365,105.365,105.2883,105.2883,3110.0
2024-10-25 15:00:00,109.78,109.81,109.74,109.78,10936.0,105.2883,105.3171,105.2499,105.2883,10936.0
2024-10-25 15:05:00,109.79,109.85,109.76,109.79,3228.0,105.2979,105.3554,105.2691,105.2979,3228.0
2024-10-25 15:10:00,109.8,109.83,109.65,109.65,5015.0,105.3075,105.3362,105.1636,105.1636,5015.0
2024-10-25 15:15:00,109.64,109.95,109.58,109.83,26319.0,105.154,105.4513,105.0965,105.3362,26319.0
2024-10-25 15:20:00,109.81,109.82,109.68,109.75,8157.0,105.3171,105.3266,105.1924,105.2595,8157.0
2024-10-25 15:25:00,109.76,109.88,109.75,109.78,5373.0,105.2691,105.3842,105.2595,105.2883,5373.0
2024-10-25 15:30:00,109.75,109.75,109.69,109.69,5974.0,105.2595,105.2595,105.202,105.202,5974.0
2024-10-25 15:35:00,109.72,109.8,109.65,109.67,11779.0,105.2307,105.3075,105.1636,105.1828,11779.0
2024-10-25 15:40:00,109.66,109.66,109.41,109.42,17059.0,105.1732,105.1732,104.9334,104.943,17059.0
2024-10-25 15:45:00,109.44,109.47,109.35,109.36,24461.0,104.9622,104.991,104.8759,104.8855,24461.0
2024-10-25 15:50:00,109.38,109.41,109.09,109.09,38191.0,104.9046,104.9334,104.6265,104.6265,38191.0
2024-10-25 15:55:00,109.11,109.11,108.88,108.89,164290.0,104.6457,104.6457,104.4251,104.4347,164290.0
2024-10-28 09:30:00,109.82,110.35,109.64,110.19,18011.0,105.3266,105.835,105.154,105.6815,18011.0
2024-10-28 09:35:00,110.35,110.38,110.12,110.21,16138.0,105.835,105.8637,105.6144,105.7007,16138.0
2024-10-28 09:40:00,110.13,110.26,109.91,110.16,9362.0,105.624,105.7486,105.413,105.6527,9362.0
2024-10-28 09:45:00,110.1,110.3,109.94,110.28,6109.0,105.5952,105.787,105.4417,105.7678,6109.0
2024-10-28 09:50:00,110.33,110.45,110.15,110.21,5113.0,105.8158,105.9309,105.6431,105.7007,5113.0
2024-10-28 09:55:00,110.25,110.3,110.08,110.08,6185.0,105.7391,105.787,105.576,105.576,6185.0
2024-10-28 10:00:00,110.11,110.12,109.74,109.9,7254.0,105.6048,105.6144,105.2499,105.4034,7254.0
2024-10-28 10:05:00,109.92,110.09,109.91,109.94,8178.0,105.4226,105.5856,105.413,105.4417,8178.0
2024-10-28 10:10:00,109.97,110.2,109.96,110.1,8232.0,105.4705,105.6911,105.4609,105.5952,8232.0
2024-10-28 10:15:00,110.13,110.17,110.02,110.04,7201.0,105.624,105.6623,105.5185,105.5376,7201.0
2024-10-28 10:20:00,110.02,110.22,109.96,110.17,9931.0,105.5185,105.7103,105.4609,105.6623,9931.0
2024-10-28 10:25:00,110.16,110.28,110.15,110.25,8110.0,105.6527,105.7678,105.6431,105.7391,8110.0
2024-10-28 10:30:00,110.25,110.27,110.06,110.13,8884.0,105.7391,105.7582,105.5568,105.624,8884.0
2024-10-28 10:35:00,110.14,110.14,110.0,110.0,6924.0,105.6336,105.6336,105.4993,105.4993,6924.0
2024-10-28 10:40:00,110.0,110.02,109.85,109.96,7594.0,105.4993,105.5185,105.3554,105.4609,7594.0
2024-10-28 10:45:00,109.96,109.99,109.83,109.86,3371.0,105.4609,105.4897,105.3362,105.365,3371.0
2024-10-28 10:50:00,109.83,110.07,109.83,110.07,3654.0,105.3362,105.5664,105.3362,105.5664,3654.0
2024-10-28 10:55:00,110.04,110.17,110.01,110.04,6017.0,105.5376,105.6623,105.5089,105.5376,6017.0
2024-10-28 11:00:00,110.04,110.12,109.93,110.07,5302.0,105.5376,105.6144,105.4321,105.5664,5302.0
2024-10-28 11:05:00,110.06,110.1,110.03,110.03,3463.0,105.5568,105.5952,105.5281,105.5281,3463.0
2024-10-28 11:10:00,110.04,110.19,109.97,110.11,11709.0,105.5376,105.6815,105.4705,105.6048,11709.0
2024-10-28 11:15:00,110.09,110.09,109.97,110.02,6098.0,105.5856,105.5856,105.4705,105.5185,6098.0
2024-10-28 11:20:00,110.01,110.09,110.01,110.04,3178.0,105.5089,105.5856,105.5089,105.5376,3178.0
2024-10-28 11:25:00,110.04,110.04,109.97,109.97,3314.0,105.5376,105.5376,105.4705,105.4705,3314.0
2024-10-28 11:30:00,109.96,109.96,109.79,109.82,5141.0,105.4609,105.4609,105.2979,105.3266,5141.0
2024-10-28 11:35:00,109.83,109.83,109.73,109.78,6299.0,105.3362,105.3362,105.2403,105.2883,6299.0
2024-10-28 11:40:00,109.78,109.78,109.67,109.67,5949.0,105.2883,105.2883,105.1828,105.1828,5949.0
2024-10-28 11:45:00,109.63,109.69,109.6,109.69,4025.0,105.1444,105.202,105.1156,105.202,4025.0
2024-10-28 11:50:00,109.67,109.71,109.65,109.7,7546.0,105.1828,105.2211,105.1636,105.2116,7546.0
2024-10-28 11:55:00,109.68,109.89,109.68,109.83,20752.0,105.1924,105.3938,105.1924,105.3362,20752.0
2024-10-28 12:00:00,109.83,109.83,109.72,109.74,5413.0,105.3362,105.3362,105.2307,105.2499,5413.0
2024-10-28 12:05:00,109.74,109.8,109.72,109.77,8187.0,105.2499,105.3075,105.2307,105.2787,8187.0
2024-10-28 12:10:00,109.77,109.84,109.77,109.83,4483.0,105.2787,105.3458,105.2787,105.3362,4483.0
2024-10-28 12:15:00,109.8,109.82,109.65,109.65,2793.0,105.3075,105.3266,105.1636,105.1636,2793.0
2024-10-28 12:20:00,109.6,109.65,109.52,109.54,7514.0,105.1156,105.1636,105.0389,105.0581,7514.0
2024-10-28 12:25:00,109.53,109.54,109.39,109.44,13656.0,105.0485,105.0581,104.9142,104.9622,13656.0
2024-10-28 12:30:00,109.44,109.45,109.37,109.38,6614.0,104.9622,104.9718,104.8951,104.9046,6614.0
2024-10-28 12:35:00,109.39,109.45,109.35,109.4,15372.0,104.9142,104.9718,104.8759,104.9238,15372.0
2024-10-28 12:40:00,109.41,109.5,109.41,109.5,3810.0,104.9334,105.0197,104.9334,105.0197,3810.0
2024-10-28 12:45:00,109.5,109.5,109.3,109.35,9807.0,105.0197,105.0197,104.8279,104.8759,9807.0
2024-10-28 12:50:00,109.35,109.54,109.3,109.54,10560.0,104.8759,105.0581,104.8279,105.0581,10560.0
2024-10-28 12:55:00,109.53,109.53,109.45,109.47,6934.0,105.0485,105.0485,104.9718,104.991,6934.0
2024-10-28 13:00:00,109.47,109.5,109.38,109.39,8131.0,104.991,105.0197,104.9046,104.9142,8131.0
2024-10-28 13:05:00,109.39,109.48,109.38,109.42,5151.0,104.9142,105.0006,104.9046,104.943,5151.0
2024-10-28 13:10:00,109.41,109.45,109.38,109.38,4369.0,104.9334,104.9718,104.9046,104.9046,4369.0
2024-10-28 13:15:00,109.4,109.48,109.39,109.41,4248.0,104.9238,105.0006,104.9142,104.9334,4248.0
2024-10-28 13:20:00,109.38,109.43,109.33,109.33,8412.0,104.9046,104.9526,104.8567,104.8567,8412.0
2024-10-28 13:25:00,109.33,109.35,109.25,109.25,7048.0,104.8567,104.8759,104.78,104.78,7048.0
2024-10-28 13:30:00,109.26,109.37,109.25,109.32,10939.0,104.7896,104.8951,104.78,104.8471,10939.0
2024-10-28 13:35:00,109.32,109.32,109.18,109.23,4573.0,104.8471,104.8471,104.7128,104.7608,4573.0
2024-10-28 13:40:00,109.23,109.23,109.14,109.19,5559.0,104.7608,104.7608,104.6745,104.7224,5559.0
2024-10-28 13:45:00,109.19,109.23,109.16,109.2,4065.0,104.7224,104.7608,104.6936,104.732,4065.0
2024-10-28 13:50:00,109.19,109.21,109.13,109.16,4406.0,104.7224,104.7416,104.6649,104.6936,4406.0
2024-10-28 13:55:00,109.16,109.19,109.11,109.19,7561.0,104.6936,104.7224,104.6457,104.7224,7561.0
2024-10-28 14:00:00,109.21,109.21,109.09,109.11,4101.0,104.7416,104.7416,104.6265,104.6457,4101.0
2024-10-28 14:05:00,109.09,109.18,109.08,109.11,5783.0,104.6265,104.7128,104.6169,104.6457,5783.0
2024-10-28 14:10:00,109.12,109.22,109.12,109.18,9834.0,104.6553,104.7512,104.6553,104.7128,9834.0
2024-10-28 14:15:00,109.19,109.31,109.19,109.22,12853.0,104.7224,104.8375,104.7224,104.7512,12853.0
2024-10-28 14:20:00,109.23,109.23,109.06,109.12,9612.0,104.7608,104.7608,104.5977,104.6553,9612.0
2024-10-28 14:25:00,109.1,109.16,109.09,109.12,5154.0,104.6361,104.6936,104.6265,104.6553,5154.0
2024-10-28 14:30:00,109.13,109.17,109.12,109.15,5368.0,104.6649,104.7032,104.6553,104.6841,5368.0
2024-10-28 14:35:00,109.14,109.27,109.12,109.27,5376.0,104.6745,104.7991,104.6553,104.7991,5376.0
2024-10-28 14:40:00,109.25,109.32,109.24,109.27,5509.0,104.78,104.8471,104.7704,104.7991,5509.0
2024-10-28 14:45:00,109.26,109.31,109.23,109.27,7141.0,104.7896,104.8375,104.7608,104.7991,7141.0
2024-10-28 14:50:00,109.28,109.35,109.27,109.32,6541.0,104.8087,104.8759,104.7991,104.8471,6541.0
2024-10-28 14:55:00,109.31,109.32,109.14,109.14,6522.0,104.8375,104.8471,104.6745,104.6745,6522.0
2024-10-28 15:00:00,109.13,109.28,109.13,109.16,6844.0,104.6649,104.8087,104.6649,104.6936,6844.0
2024-10-28 15:05:00,109.16,109.18,109.08,109.17,9031.0,104.6936,104.7128,104.6169,104.7032,9031.0
2024-10-28 15:10:00,109.17,109.31,109.17,109.25,7385.0,104.7032,104.8375,104.7032,104.78,7385.0
2024-10-28 15:15:00,109.25,109.25,109.16,109.2,10450.0,104.78,104.78,104.6936,104.732,10450.0
2024-10-28 15:20:00,109.2,109.26,109.2,109.24,8343.0,104.732,104.7896,104.732,104.7704,8343.0
2024-10-28 15:25:00,109.23,109.3,109.23,109.25,9620.0,104.7608,104.8279,104.7608,104.78,9620.0
2024-10-28 15:30:00,109.26,109.26,109.17,109.26,9760.0,104.7896,104.7896,104.7032,104.7896,9760.0
2024-10-28 15:35:00,109.26,109.28,109.21,109.28,11146.0,104.7896,104.8087,104.7416,104.8087,11146.0
2024-10-28 15:40:00,109.29,109.35,109.29,109.3,12423.0,104.8183,104.8759,104.8183,104.8279,12423.0
2024-10-28 15:45:00,109.3,109.31,109.13,109.24,18539.0,104.8279,104.8375,104.6649,104.7704,18539.0
2024-10-28 15:50:00,109.25,109.29,109.14,109.22,37655.0,104.78,104.8183,104.6745,104.7512,37655.0
2024-10-28 15:55:00,109.21,109.23,108.98,109.08,92137.0,104.7416,104.7608,104.521,104.6169,92137.0
2024-10-29 09:30:00,107.77,108.85,107.43,107.58,24799.0,103.3605,104.3963,103.0344,103.1783,24799.0
2024-10-29 09:35:00,107.46,107.49,106.15,107.09,55012.0,103.0632,103.092,101.8068,102.7083,55012.0
2024-10-29 09:40:00,107.29,107.66,107.13,107.43,29081.0,102.9002,103.255,102.7467,103.0344,29081.0
2024-10-29 09:45:00,107.47,107.76,107.27,107.73,8401.0,103.0728,103.3509,102.881,103.3222,8401.0
2024-10-29 09:50:00,107.64,107.97,107.57,107.57,12060.0,103.2358,103.5523,103.1687,103.1687,12060.0
2024-10-29 09:55:00,107.61,107.76,107.48,107.67,6255.0,103.2071,103.3509,103.0824,103.2646,6255.0
2024-10-29 10:00:00,107.67,108.03,107.51,107.84,17845.0,103.2646,103.6099,103.1112,103.4277,17845.0
2024-10-29 10:05:00,107.81,107.94,107.62,107.65,9396.0,103.3989,103.5236,103.2167,103.2454,9396.0
2024-10-29 10:10:00,107.62,107.7,107.49,107.58,4836.0,103.2167,103.2934,103.092,103.1783,4836.0
2024-10-29 10:15:00,107.58,107.82,107.57,107.77,9063.0,103.1783,103.4085,103.1687,103.3605,9063.0
2024-10-29 10:20:00,107.84,107.97,107.67,107.97,4833.0,103.4277,103.5523,103.2646,103.5523,4833.0
2024-10-29 10:25:00,107.92,107.95,107.64,107.65,3958.0,103.5044,103.5332,103.2358,103.2454,3958.0
2024-10-29 10:30:00,107.7,108.07,107.54,107.92,6992.0,103.2934,103.6482,103.1399,103.5044,6992.0
2024-10-29 10:35:00,107.92,107.95,107.76,107.91,5874.0,103.5044,103.5332,103.3509,103.4948,5874.0
2024-10-29 10:40:00,107.91,108.1,107.86,108.02,9332.0,103.4948,103.677,103.4468,103.6003,9332.0
2024-10-29 10:45:00,108.0,108.02,107.9,108.02,5994.0,103.5811,103.6003,103.4852,103.6003,5994.0
2024-10-29 10:50:00,108.03,108.12,107.75,107.75,7217.0,103.6099,103.6962,103.3413,103.3413,7217.0
2024-10-29 10:55:00,107.78,107.84,107.69,107.72,8338.0,103.3701,103.4277,103.2838,103.3126,8338.0
2024-10-29 11:00:00,107.69,107.69,107.56,107.63,4779.0,103.2838,103.2838,103.1591,103.2263,4779.0
2024-10-29 11:05:00,107.59,107.78,107.44,107.45,9372.0,103.1879,103.3701,103.044,103.0536,9372.0
2024-10-29 11:10:00,107.45,107.45,107.32,107.4,2714.0,103.0536,103.0536,102.9289,103.0057,2714.0
2024-10-29 11:15:00,107.42,107.44,107.28,107.44,6181.0,103.0248,103.044,102.8906,103.044,6181.0
2024-10-29 11:20:00,107.42,107.44,107.32,107.39,6225.0,103.0248,103.044,102.9289,102.9961,6225.0
2024-10-29 11:25:00,107.4,107.43,107.29,107.35,4669.0,103.0057,103.0344,102.9002,102.9577,4669.0
2024-10-29 11:30:00,107.36,107.54,107.32,107.33,5328.0,102.9673,103.1399,102.9289,102.9385,5328.0
2024-10-29 11:35:00,107.32,107.41,107.15,107.19,10667.0,102.9289,103.0153,102.7659,102.8043,10667.0
2024-10-29 11:40:00,107.15,107.15,107.08,107.15,3227.0,102.7659,102.7659,102.6988,102.7659,3227.0
2024-10-29 11:45:00,107.21,107.21,107.06,107.07,2353.0,102.8234,102.8234,102.6796,102.6892,2353.0
2024-10-29 11:50:00,107.07,107.12,106.93,107.0,6590.0,102.6892,102.7371,102.5549,102.622,6590.0
2024-10-29 11:55:00,106.98,107.04,106.87,107.04,6764.0,102.6028,102.6604,102.4973,102.6604,6764.0
2024-10-29 12:00:00,107.02,107.12,107.0,107.12,5693.0,102.6412,102.7371,102.622,102.7371,5693.0
2024-10-29 12:05:00,107.11,107.17,107.07,107.17,9860.0,102.7275,102.7851,102.6892,102.7851,9860.0
2024-10-29 12:10:00,107.17,107.37,107.16,107.35,5658.0,102.7851,102.9769,102.7755,102.9577,5658.0
2024-10-29 12:15:00,107.37,107.41,107.2,107.22,4464.0,102.9769,103.0153,102.8138,102.833,4464.0
2024-10-29 12:20:00,107.2,107.24,107.13,107.21,7292.0,102.8138,102.8522,102.7467,102.8234,7292.0
2024-10-29 12:25:00,107.2,107.22,107.12,107.22,3434.0,102.8138,102.833,102.7371,102.833,3434.0
2024-10-29 12:30:00,107.23,107.25,107.17,107.22,5120.0,102.8426,102.8618,102.7851,102.833,5120.0
2024-10-29 12:35:00,107.19,107.24,107.13,107.15,7980.0,102.8043,102.8522,102.7467,102.7659,7980.0
2024-10-29 12:40:00,107.16,107.25,107.13,107.21,4664.0,102.7755,102.8618,102.7467,102.8234,4664.0
2024-10-29 12:45:00,107.19,107.27,107.18,107.22,4817.0,102.8043,102.881,102.7947,102.833,4817.0
2024-10-29 12:50:00,107.24,107.31,107.23,107.31,6025.0,102.8522,102.9193,102.8426,102.9193,6025.0
2024-10-29 12:55:00,107.3,107.33,107.2,107.2,4956.0,102.9098,102.9385,102.8138,102.8138,4956.0
2024-10-29 13:00:00,107.2,107.48,107.2,107.45,7560.0,102.8138,103.0824,102.8138,103.0536,7560.0
2024-10-29 13:05:00,107.44,107.44,107.33,107.33,4054.0,103.044,103.044,102.9385,102.9385,4054.0
2024-10-29 13:10:00,107.35,107.41,107.31,107.39,5247.0,102.9577,103.0153,102.9193,102.9961,5247.0
2024-10-29 13:15:00,107.4,107.42,107.19,107.19,5396.0,103.0057,103.0248,102.8043,102.8043,5396.0
2024-10-29 13:20:00,107.21,107.23,107.13,107.18,5522.0,102.8234,102.8426,102.7467,102.7947,5522.0
2024-10-29 13:25:00,107.23,107.23,107.14,107.19,4228.0,102.8426,102.8426,102.7563,102.8043,4228.0
2024-10-29 13:30:00,107.19,107.23,107.14,107.14,6898.0,102.8043,102.8426,102.7563,102.7563,6898.0
2024-10-29 13:35:00,107.16,107.21,107.15,107.21,3397.0,102.7755,102.8234,102.7659,102.8234,3397.0
2024-10-29 13:40:00,107.2,107.2,107.0,107.03,4775.0,102.8138,102.8138,102.622,102.6508,4775.0
2024-10-29 13:45:00,107.0,107.03,106.98,107.0,4414.0,102.622,102.6508,102.6028,102.622,4414.0
2024-10-29 13:50:00,107.01,107.19,107.01,107.13,7832.0,102.6316,102.8043,102.6316,102.7467,7832.0
2024-10-29 13:55:00,107.12,107.2,107.12,107.18,8311.0,102.7371,102.8138,102.7371,102.7947,8311.0
2024-10-29 14:00:00,107.16,107.21,107.13,107.15,4873.0,102.7755,102.8234,102.7467,102.7659,4873.0
2024-10-29 14:05:00,107.13,107.27,107.12,107.27,9367.0,102.7467,102.881,102.7371,102.881,9367.0
2024-10-29 14:10:00,107.26,107.26,107.08,107.1,7547.0,102.8714,102.8714,102.6988,102.7179,7547.0
2024-10-29 14:15:00,107.08,107.11,107.05,107.11,7331.0,102.6988,102.7275,102.67,102.7275,7331.0
2024-10-29 14:20:00,107.11,107.14,107.07,107.12,9451.0,102.7275,102.7563,102.6892,102.7371,9451.0
2024-10-29 14:25:00,107.11,107.16,107.08,107.16,4875.0,102.7275,102.7755,102.6988,102.7755,4875.0
2024-10-29 14:30:00,107.17,107.27,107.17,107.25,6516.0,102.7851,102.881,102.7851,102.8618,6516.0
2024-10-29 14:35:00,107.23,107.26,107.18,107.2,6107.0,102.8426,102.8714,102.7947,102.8138,6107.0
2024-10-29 14:40:00,107.21,107.47,107.2,107.44,9648.0,102.8234,103.0728,102.8138,103.044,9648.0
2024-10-29 14:45:00,107.46,107.53,107.35,107.53,8832.0,103.0632,103.1303,102.9577,103.1303,8832.0
2024-10-29 14:50:00,107.53,107.62,107.43,107.62,14353.0,103.1303,103.2167,103.0344,103.2167,14353.0
2024-10-29 14:55:00,107.62,107.64,107.51,107.51,6251.0,103.2167,103.2358,103.1112,103.1112,6251.0
2024-10-29 15:00:00,107.51,107.57,107.39,107.39,8183.0,103.1112,103.1687,102.9961,102.9961,8183.0
2024-10-29 15:05:00,107.39,107.39,107.27,107.35,16381.0,102.9961,102.9961,102.881,102.9577,16381.0
2024-10-29 15:10:00,107.33,107.36,107.26,107.26,7116.0,102.9385,102.9673,102.8714,102.8714,7116.0
2024-10-29 15:15:00,107.25,107.26,107.07,107.08,6345.0,102.8618,102.8714,102.6892,102.6988,6345.0
2024-10-29 15:20:00,107.09,107.1,107.01,107.05,6734.0,102.7083,102.7179,102.6316,102.67,6734.0
2024-10-29 15:25:00,107.02,107.11,106.93,107.11,14678.0,102.6412,102.7275,102.5549,102.7275,14678.0
2024-10-29 15:30:00,107.09,107.09,106.93,106.99,10142.0,102.7083,102.7083,102.5549,102.6124,10142.0
2024-10-29 15:35:00,106.98,107.08,106.97,107.03,7315.0,102.6028,102.6988,102.5933,102.6508,7315.0
2024-10-29 15:40:00,107.04,107.04,106.93,107.02,8972.0,102.6604,102.6604,102.5549,102.6412,8972.0
2024-10-29 15:45:00,107.0,107.05,106.96,107.04,9654.0,102.622,102.67,102.5837,102.6604,9654.0
2024-10-29 15:50:00,107.04,107.04,106.7,106.79,36304.0,102.6604,102.6604,102.3343,102.4206,36304.0
2024-10-29 15:55:00,106.8,106.8,106.54,106.63,112044.0,102.4302,102.4302,102.1808,102.2672,112044.0
2024-10-30 09:30:00,107.0,107.82,107.0,107.82,24647.0,102.622,103.4085,102.622,103.4085,24647.0
2024-10-30 09:35:00,107.99,108.1,107.78,107.91,8882.0,103.5715,103.677,103.3701,103.4948,8882.0
2024-10-30 09:40:00,107.91,108.27,107.65,108.27,17984.0,103.4948,103.8401,103.2454,103.8401,17984.0
2024-10-30 09:45:00,108.22,108.48,108.11,108.33,19037.0,103.7921,104.0415,103.6866,103.8976,19037.0
2024-10-30 09:50:00,108.3,108.33,108.1,108.3,8363.0,103.8688,103.8976,103.677,103.8688,8363.0
2024-10-30 09:55:00,108.39,108.68,108.33,108.42,11057.0,103.9552,104.2333,103.8976,103.9839,11057.0
2024-10-30 10:00:00,108.47,108.48,108.27,108.38,13112.0,104.0319,104.0415,103.8401,103.9456,13112.0
2024-10-30 10:05:00,108.39,108.39,108.09,108.17,6684.0,103.9552,103.9552,103.6674,103.7442,6684.0
2024-10-30 10:10:00,108.22,108.7,108.21,108.63,16840.0,103.7921,104.2525,103.7825,104.1853,16840.0
2024-10-30 10:15:00,108.65,108.76,108.5,108.5,11296.0,104.2045,104.31,104.0607,104.0607,11296.0
2024-10-30 10:20:00,108.51,108.51,108.22,108.3,8012.0,104.0702,104.0702,103.7921,103.8688,8012.0
2024-10-30 10:25:00,108.34,108.45,108.34,108.39,5895.0,103.9072,104.0127,103.9072,103.9552,5895.0
2024-10-30 10:30:00,108.37,108.39,108.24,108.26,5001.0,103.936,103.9552,103.8113,103.8305,5001.0
2024-10-30 10:35:00,108.26,108.36,108.24,108.29,5688.0,103.8305,103.9264,103.8113,103.8592,5688.0
2024-10-30 10:40:00,108.3,108.3,108.1,108.24,15733.0,103.8688,103.8688,103.677,103.8113,15733.0
2024-10-30 10:45:00,108.23,108.27,108.01,108.09,10143.0,103.8017,103.8401,103.5907,103.6674,10143.0
2024-10-30 10:50:00,108.07,108.47,108.07,108.34,15273.0,103.6482,104.0319,103.6482,103.9072,15273.0
2024-10-30 10:55:00,108.34,108.36,108.19,108.23,25713.0,103.9072,103.9264,103.7633,103.8017,25713.0
2024-10-30 11:00:00,108.23,108.27,108.06,108.14,15459.0,103.8017,103.8401,103.6387,103.7154,15459.0
2024-10-30 11:05:00,108.2,108.2,108.05,108.09,8997.0,103.7729,103.7729,103.6291,103.6674,8997.0
2024-10-30 11:10:00,108.1,108.1,107.94,107.96,10861.0,103.677,103.677,103.5236,103.5427,10861.0
2024-10-30 11:15:00,107.94,108.1,107.88,108.08,7038.0,103.5236,103.677,103.466,103.6578,7038.0
2024-10-30 11:20:00,108.07,108.07,107.74,107.74,3293.0,103.6482,103.6482,103.3317,103.3317,3293.0
2024-10-30 11:25:00,107.77,107.93,107.73,107.93,5995.0,103.3605,103.514,103.3222,103.514,5995.0
2024-10-30 11:30:00,107.91,108.08,107.91,108.04,4242.0,103.4948,103.6578,103.4948,103.6195,4242.0
2024-10-30 11:35:00,108.04,108.1,108.04,108.09,3788.0,103.6195,103.677,103.6195,103.6674,3788.0
2024-10-30 11:40:00,108.09,108.12,107.95,107.96,5831.0,103.6674,103.6962,103.5332,103.5427,5831.0
2024-10-30 11:45:00,107.96,108.05,107.95,108.0,5489.0,103.5427,103.6291,103.5332,103.5811,5489.0
2024-10-30 11:50:00,108.0,108.06,107.98,108.05,4591.0,103.5811,103.6387,103.5619,103.6291,4591.0
2024-10-30 11:55:00,108.06,108.07,107.98,108.05,5336.0,103.6387,103.6482,103.5619,103.6291,5336.0
2024-10-30 12:00:00,108.08,108.12,108.06,108.12,3678.0,103.6578,103.6962,103.6387,103.6962,3678.0
2024-10-30 12:05:00,108.09,108.16,108.05,108.14,6443.0,103.6674,103.7346,103.6291,103.7154,6443.0
2024-10-30 12:10:00,108.12,108.26,108.12,108.25,4232.0,103.6962,103.8305,103.6962,103.8209,4232.0
2024-10-30 12:15:00,108.28,108.32,108.25,108.29,3220.0,103.8497,103.888,103.8209,103.8592,3220.0
2024-10-30 12:20:00,108.31,108.43,108.3,108.31,3519.0,103.8784,103.9935,103.8688,103.8784,3519.0
2024-10-30 12:25:00,108.3,108.3,108.15,108.2,4444.0,103.8688,103.8688,103.725,103.7729,4444.0
2024-10-30 12:30:00,108.19,108.21,108.13,108.14,3184.0,103.7633,103.7825,103.7058,103.7154,3184.0
2024-10-30 12:35:00,108.15,108.15,108.02,108.06,4351.0,103.725,103.725,103.6003,103.6387,4351.0
2024-10-30 12:40:00,108.04,108.04,107.96,107.96,1996.0,103.6195,103.6195,103.5427,103.5427,1996.0
2024-10-30 12:45:00,107.96,107.96,107.87,107.9,2577.0,103.5427,103.5427,103.4564,103.4852,2577.0
2024-10-30 12:50:00,107.9,107.9,107.85,107.88,15024.0,103.4852,103.4852,103.4372,103.466,15024.0
2024-10-30 12:55:00,107.88,107.89,107.84,107.87,2285.0,103.466,103.4756,103.4277,103.4564,2285.0
2024-10-30 13:00:00,107.87,107.88,107.82,107.83,3295.0,103.4564,103.466,103.4085,103.4181,3295.0
2024-10-30 13:05:00,107.82,107.83,107.77,107.77,3524.0,103.4085,103.4181,103.3605,103.3605,3524.0
2024-10-30 13:10:00,107.78,107.83,107.77,107.78,3544.0,103.3701,103.4181,103.3605,103.3701,3544.0
2024-10-30 13:15:00,107.77,107.83,107.77,107.82,7113.0,103.3605,103.4181,103.3605,103.4085,7113.0
2024-10-30 13:20:00,107.8,107.87,107.8,107.85,7096.0,103.3893,103.4564,103.3893,103.4372,7096.0
2024-10-30 13:25:00,107.88,107.98,107.86,107.86,9592.0,103.466,103.5619,103.4468,103.4468,9592.0
2024-10-30 13:30:00,107.85,107.85,107.65,107.67,5537.0,103.4372,103.4372,103.2454,103.2646,5537.0
2024-10-30 13:35:00,107.66,107.76,107.66,107.68,15213.0,103.255,103.3509,103.255,103.2742,15213.0
2024-10-30 13:40:00,107.67,107.75,107.63,107.72,12463.0,103.2646,103.3413,103.2263,103.3126,12463.0
2024-10-30 13:45:00,107.71,107.72,107.52,107.6,4821.0,103.303,103.3126,103.1208,103.1975,4821.0
2024-10-30 13:50:00,107.56,107.56,107.43,107.45,3224.0,103.1591,103.1591,103.0344,103.0536,3224.0
2024-10-30 13:55:00,107.45,107.56,107.43,107.53,7334.0,103.0536,103.1591,103.0344,103.1303,7334.0
2024-10-30 14:00:00,107.54,107.71,107.54,107.67,7657.0,103.1399,103.303,103.1399,103.2646,7657.0
2024-10-30 14:05:00,107.66,107.79,107.65,107.73,7104.0,103.255,103.3797,103.2454,103.3222,7104.0
2024-10-30 14:10:00,107.72,107.75,107.66,107.75,5346.0,103.3126,103.3413,103.255,103.3413,5346.0
2024-10-30 14:15:00,107.75,107.79,107.69,107.76,12210.0,103.3413,103.3797,103.2838,103.3509,12210.0
2024-10-30 14:20:00,107.76,107.83,107.74,107.77,8765.0,103.3509,103.4181,103.3317,103.3605,8765.0
2024-10-30 14:25:00,107.77,107.81,107.74,107.74,10448.0,103.3605,103.3989,103.3317,103.3317,10448.0
2024-10-30 14:30:00,107.72,107.79,107.64,107.64,8840.0,103.3126,103.3797,103.2358,103.2358,8840.0
2024-10-30 14:35:00,107.62,107.67,107.61,107.67,5036.0,103.2167,103.2646,103.2071,103.2646,5036.0
2024-10-30 14:40:00,107.68,107.72,107.65,107.7,4158.0,103.2742,103.3126,103.2454,103.2934,4158.0
2024-10-30 14:45:00,107.7,107.74,107.66,107.73,9725.0,103.2934,103.3317,103.255,103.3222,9725.0
2024-10-30 14:50:00,107.75,107.85,107.72,107.81,16371.0,103.3413,103.4372,103.3126,103.3989,16371.0
2024-10-30 14:55:00,107.82,107.83,107.76,107.77,5402.0,103.4085,103.4181,103.3509,103.3605,5402.0
2024-10-30 15:00:00,107.76,107.82,107.71,107.81,12035.0,103.3509,103.4085,103.303,103.3989,12035.0
2024-10-30 15:05:00,107.8,107.84,107.72,107.73,8646.0,103.3893,103.4277,103.3126,103.3222,8646.0
2024-10-30 15:10:00,107.73,107.76,107.68,107.73,7997.0,103.3222,103.3509,103.2742,103.3222,7997.0
2024-10-30 15:15:00,107.73,107.73,107.62,107.64,14805.0,103.3222,103.3222,103.2167,103.2358,14805.0
2024-10-30 15:20:00,107.63,107.7,107.61,107.7,10293.0,103.2263,103.2934,103.2071,103.2934,10293.0
2024-10-30 15:25:00,107.71,107.75,107.62,107.64,8125.0,103.303,103.3413,103.2167,103.2358,8125.0
2024-10-30 15:30:00,107.62,107.66,107.56,107.61,16967.0,103.2167,103.255,103.1591,103.2071,16967.0
2024-10-30 15:35:00,107.61,107.61,107.48,107.57,16548.0,103.2071,103.2071,103.0824,103.1687,16548.0
2024-10-30 15:40:00,107.56,107.66,107.51,107.65,16812.0,103.1591,103.255,103.1112,103.2454,16812.0
2024-10-30 15:45:00,107.64,107.71,107.56,107.7,20725.0,103.2358,103.303,103.1591,103.2934,20725.0
2024-10-30 15:50:00,107.7,107.94,107.7,107.89,34364.0,103.2934,103.5236,103.2934,103.4756,34364.0
2024-10-30 15:55:00,107.89,108.03,107.71,107.82,121513.0,103.4756,103.6099,103.303,103.4085,121513.0
2024-10-31 09:30:00,106.95,107.31,106.75,107.27,15352.0,102.5741,102.9193,102.3823,102.881,15352.0
2024-10-31 09:35:00,107.07,107.82,107.07,107.72,9127.0,102.6892,103.4085,102.6892,103.3126,9127.0
2024-10-31 09:40:00,107.72,107.89,107.48,107.73,6232.0,103.3126,103.4756,103.0824,103.3222,6232.0
2024-10-31 09:45:00,107.53,108.09,107.53,108.05,9483.0,103.1303,103.6674,103.1303,103.6291,9483.0
2024-10-31 09:50:00,107.97,108.25,107.84,108.07,6934.0,103.5523,103.8209,103.4277,103.6482,6934.0
2024-10-31 09:55:00,108.06,108.3,107.93,108.19,34082.0,103.6387,103.8688,103.514,103.7633,34082.0
2024-10-31 10:00:00,108.33,108.33,108.16,108.16,6150.0,103.8976,103.8976,103.7346,103.7346,6150.0
2024-10-31 10:05:00,108.11,108.35,108.11,108.33,19310.0,103.6866,103.9168,103.6866,103.8976,19310.0
2024-10-31 10:10:00,108.33,108.52,108.2,108.44,8028.0,103.8976,104.0798,103.7729,104.0031,8028.0
2024-10-31 10:15:00,108.42,108.42,108.06,108.06,4476.0,103.9839,103.9839,103.6387,103.6387,4476.0
2024-10-31 10:20:00,108.04,108.17,107.96,108.09,3495.0,103.6195,103.7442,103.5427,103.6674,3495.0
2024-10-31 10:25:00,108.09,108.19,108.04,108.19,3226.0,103.6674,103.7633,103.6195,103.7633,3226.0
2024-10-31 10:30:00,108.2,108.32,108.12,108.32,5885.0,103.7729,103.888,103.6962,103.888,5885.0
2024-10-31 10:35:00,108.27,108.3,108.2,108.28,4226.0,103.8401,103.8688,103.7729,103.8497,4226.0
2024-10-31 10:40:00,108.28,108.33,108.2,108.21,4937.0,103.8497,103.8976,103.7729,103.7825,4937.0
2024-10-31 10:45:00,108.21,108.29,108.04,108.28,5929.0,103.7825,103.8592,103.6195,103.8497,5929.0
2024-10-31 10:50:00,108.28,108.35,108.23,108.23,4519.0,103.8497,103.9168,103.8017,103.8017,4519.0
2024-10-31 10:55:00,108.27,108.33,108.21,108.21,3308.0,103.8401,103.8976,103.7825,103.7825,3308.0
2024-10-31 11:00:00,108.15,108.24,108.12,108.16,7247.0,103.725,103.8113,103.6962,103.7346,7247.0
2024-10-31 11:05:00,108.13,108.33,108.12,108.2,6306.0,103.7058,103.8976,103.6962,103.7729,6306.0
2024-10-31 11:10:00,108.22,108.5,108.22,108.43,3880.0,103.7921,104.0607,103.7921,103.9935,3880.0
2024-10-31 11:15:00,108.4,108.61,108.36,108.53,5542.0,103.9647,104.1662,103.9264,104.0894,5542.0
2024-10-31 11:20:00,108.53,108.58,108.49,108.55,3510.0,104.0894,104.1374,104.0511,104.1086,3510.0
2024-10-31 11:25:00,108.57,108.58,108.25,108.27,7068.0,104.1278,104.1374,103.8209,103.8401,7068.0
2024-10-31 11:30:00,108.3,108.31,108.25,108.28,3380.0,103.8688,103.8784,103.8209,103.8497,3380.0
2024-10-31 11:35:00,108.3,108.52,108.28,108.49,7697.0,103.8688,104.0798,103.8497,104.0511,7697.0
2024-10-31 11:40:00,108.46,108.57,108.41,108.52,3211.0,104.0223,104.1278,103.9743,104.0798,3211.0
2024-10-31 11:45:00,108.54,108.61,108.33,108.39,7549.0,104.099,104.1662,103.8976,103.9552,7549.0
2024-10-31 11:50:00,108.42,108.45,108.33,108.34,6202.0,103.9839,104.0127,103.8976,103.9072,6202.0
2024-10-31 11:55:00,108.34,108.34,108.19,108.32,5549.0,103.9072,103.9072,103.7633,103.888,5549.0
2024-10-31 12:00:00,108.29,108.37,108.26,108.37,5530.0,103.8592,103.936,103.8305,103.936,5530.0
2024-10-31 12:05:00,108.38,108.45,108.37,108.42,2001.0,103.9456,104.0127,103.936,103.9839,2001.0
2024-10-31 12:10:00,108.44,108.47,108.39,108.41,3816.0,104.0031,104.0319,103.9552,103.9743,3816.0
2024-10-31 12:15:00,108.43,108.48,108.34,108.37,8531.0,103.9935,104.0415,103.9072,103.936,8531.0
2024-10-31 12:20:00,108.39,108.42,108.33,108.33,4858.0,103.9552,103.9839,103.8976,103.8976,4858.0
2024-10-31 12:25:00,108.33,108.39,108.32,108.38,3408.0,103.8976,103.9552,103.888,103.9456,3408.0
2024-10-31 12:30:00,108.36,108.37,108.24,108.25,5606.0,103.9264,103.936,103.8113,103.8209,5606.0
2024-10-31 12:35:00,108.23,108.28,108.2,108.23,4249.0,103.8017,103.8497,103.7729,103.8017,4249.0
2024-10-31 12:40:00,108.25,108.28,108.18,108.25,3473.0,103.8209,103.8497,103.7537,103.8209,3473.0
2024-10-31 12:45:00,108.23,108.34,108.21,108.33,3629.0,103.8017,103.9072,103.7825,103.8976,3629.0
2024-10-31 12:50:00,108.34,108.5,108.32,108.47,14282.0,103.9072,104.0607,103.888,104.0319,14282.0
2024-10-31 12:55:00,108.45,108.49,108.41,108.47,2788.0,104.0127,104.0511,103.9743,104.0319,2788.0
2024-10-31 13:00:00,108.5,108.62,108.5,108.56,4110.0,104.0607,104.1757,104.0607,104.1182,4110.0
2024-10-31 13:05:00,108.54,108.61,108.51,108.61,5441.0,104.099,104.1662,104.0702,104.1662,5441.0
2024-10-31 13:10:00,108.61,108.63,108.55,108.61,5042.0,104.1662,104.1853,104.1086,104.1662,5042.0
2024-10-31 13:15:00,108.59,108.65,108.58,108.58,7715.0,104.147,104.2045,104.1374,104.1374,7715.0
2024-10-31 13:20:00,108.59,108.86,108.57,108.83,26145.0,104.147,104.4059,104.1278,104.3772,26145.0
2024-10-31 13:25:00,108.85,108.91,108.85,108.88,4829.0,104.3963,104.4539,104.3963,104.4251,4829.0
2024-10-31 13:30:00,108.83,108.83,108.73,108.73,1623.0,104.3772,104.3772,104.2812,104.2812,1623.0
2024-10-31 13:35:00,108.78,108.91,108.75,108.8,8807.0,104.3292,104.4539,104.3004,104.3484,8807.0
2024-10-31 13:40:00,108.79,108.79,108.71,108.78,7283.0,104.3388,104.3388,104.2621,104.3292,7283.0
2024-10-31 13:45:00,108.8,108.84,108.75,108.84,5524.0,104.3484,104.3867,104.3004,104.3867,5524.0
2024-10-31 13:50:00,108.83,108.83,108.66,108.69,6191.0,104.3772,104.3772,104.2141,104.2429,6191.0
2024-10-31 13:55:00,108.7,108.79,108.7,108.79,3119.0,104.2525,104.3388,104.2525,104.3388,3119.0
2024-10-31 14:00:00,108.76,108.79,108.63,108.66,8014.0,104.31,104.3388,104.1853,104.2141,8014.0
2024-10-31 14:05:00,108.68,108.7,108.63,108.7,4000.0,104.2333,104.2525,104.1853,104.2525,4000.0
2024-10-31 14:10:00,108.69,108.7,108.66,108.66,2461.0,104.2429,104.2525,104.2141,104.2141,2461.0
2024-10-31 14:15:00,108.66,108.78,108.62,108.78,4085.0,104.2141,104.3292,104.1757,104.3292,4085.0
2024-10-31 14:20:00,108.85,108.97,108.85,108.9,6432.0,104.3963,104.5114,104.3963,104.4443,6432.0
2024-10-31 14:25:00,108.89,108.91,108.82,108.9,5705.0,104.4347,104.4539,104.3676,104.4443,5705.0
2024-10-31 14:30:00,108.86,108.87,108.6,108.6,6578.0,104.4059,104.4155,104.1566,104.1566,6578.0
2024-10-31 14:35:00,108.63,108.65,108.57,108.65,7130.0,104.1853,104.2045,104.1278,104.2045,7130.0
2024-10-31 14:40:00,108.64,108.66,108.58,108.65,5128.0,104.1949,104.2141,104.1374,104.2045,5128.0
2024-10-31 14:45:00,108.68,108.82,108.62,108.78,15670.0,104.2333,104.3676,104.1757,104.3292,15670.0
2024-10-31 14:50:00,108.79,108.79,108.66,108.73,7825.0,104.3388,104.3388,104.2141,104.2812,7825.0
2024-10-31 14:55:00,108.74,108.74,108.65,108.65,12857.0,104.2908,104.2908,104.2045,104.2045,12857.0
2024-10-31 15:00:00,108.65,108.82,108.63,108.79,12135.0,104.2045,104.3676,104.1853,104.3388,12135.0
2024-10-31 15:05:00,108.79,108.81,108.67,108.7,7347.0,104.3388,104.358,104.2237,104.2525,7347.0
2024-10-31 15:10:00,108.68,108.7,108.56,108.7,21798.0,104.2333,104.2525,104.1182,104.2525,21798.0
2024-10-31 15:15:00,108.68,108.68,108.5,108.5,6229.0,104.2333,104.2333,104.0607,104.0607,6229.0
2024-10-31 15:20:00,108.5,108.66,108.49,108.6,12546.0,104.0607,104.2141,104.0511,104.1566,12546.0
2024-10-31 15:25:00,108.59,108.61,108.47,108.47,5926.0,104.147,104.1662,104.0319,104.0319,5926.0
2024-10-31 15:30:00,108.41,108.41,108.12,108.21,4508.0,103.9743,103.9743,103.6962,103.7825,4508.0
2024-10-31 15:35:00,108.18,108.24,108.11,108.11,9944.0,103.7537,103.8113,103.6866,103.6866,9944.0
2024-10-31 15:40:00,108.09,108.19,108.06,108.06,7930.0,103.6674,103.7633,103.6387,103.6387,7930.0
2024-10-31 15:45:00,108.07,108.07,108.01,108.01,10394.0,103.6482,103.6482,103.5907,103.5907,10394.0
2024-10-31 15:50:00,108.0,108.01,107.79,107.94,25409.0,103.5811,103.5907,103.3797,103.5236,25409.0
2024-10-31 15:55:00,107.94,107.94,107.41,107.51,111302.0,103.5236,103.5236,103.0153,103.1112,111302.0
2024-11-01 09:30:00,108.04,108.04,107.55,107.55,39093.0,103.6195,103.6195,103.1495,103.1495,39093.0
2024-11-01 09:35:00,107.86,108.13,107.78,108.01,1318.0,103.4468,103.7058,103.3701,103.5907,1318.0
2024-11-01 09:40:00,108.03,108.15,107.73,107.88,5090.0,103.6099,103.725,103.3222,103.466,5090.0
2024-11-01 09:45:00,107.83,108.19,107.83,108.1,3667.0,103.4181,103.7633,103.4181,103.677,3667.0
2024-11-01 09:50:00,108.11,108.4,108.11,108.27,11347.0,103.6866,103.9647,103.6866,103.8401,11347.0
2024-11-01 09:55:00,108.2,108.2,107.99,107.99,5632.0,103.7729,103.7729,103.5715,103.5715,5632.0
2024-11-01 10:00:00,108.06,108.32,107.8,108.29,7128.0,103.6387,103.888,103.3893,103.8592,7128.0
2024-11-01 10:05:00,108.31,108.39,108.14,108.34,9083.0,103.8784,103.9552,103.7154,103.9072,9083.0
2024-11-01 10:10:00,108.33,108.36,108.1,108.1,11864.0,103.8976,103.9264,103.677,103.677,11864.0
2024-11-01 10:15:00,108.12,108.14,107.85,107.93,6938.0,103.6962,103.7154,103.4372,103.514,6938.0
2024-11-01 10:20:00,107.95,107.96,107.73,107.75,3130.0,103.5332,103.5427,103.3222,103.3413,3130.0
2024-11-01 10:25:00,107.7,107.78,107.58,107.78,10553.0,103.2934,103.3701,103.1783,103.3701,10553.0
2024-11-01 10:30:00,107.73,107.93,107.73,107.83,16000.0,103.3222,103.514,103.3222,103.4181,16000.0
2024-11-01 10:35:00,107.76,108.02,107.75,107.89,9545.0,103.3509,103.6003,103.3413,103.4756,9545.0
2024-11-01 10:40:00,107.9,107.97,107.77,107.77,7909.0,103.4852,103.5523,103.3605,103.3605,7909.0
2024-11-01 10:45:00,107.79,107.88,107.78,107.86,4261.0,103.3797,103.466,103.3701,103.4468,4261.0
2024-11-01 10:50:00,107.87,107.88,107.67,107.71,4283.0,103.4564,103.466,103.2646,103.303,4283.0
2024-11-01 10:55:00,107.76,108.1,107.76,108.04,32824.0,103.3509,103.677,103.3509,103.6195,32824.0
2024-11-01 11:00:00,108.03,108.06,107.87,107.95,5737.0,103.6099,103.6387,103.4564,103.5332,5737.0
2024-11-01 11:05:00,107.94,108.26,107.94,108.2,12412.0,103.5236,103.8305,103.5236,103.7729,12412.0
2024-11-01 11:10:00,108.25,108.25,108.14,108.18,4579.0,103.8209,103.8209,103.7154,103.7537,4579.0
2024-11-01 11:15:00,108.14,108.22,108.03,108.04,13641.0,103.7154,103.7921,103.6099,103.6195,13641.0
2024-11-01 11:20:00,108.05,108.24,108.05,108.24,4405.0,103.6291,103.8113,103.6291,103.8113,4405.0
2024-11-01 11:25:00,108.2,108.23,108.03,108.03,11389.0,103.7729,103.8017,103.6099,103.6099,11389.0
2024-11-01 11:30:00,108.07,108.08,107.86,107.91,2720.0,103.6482,103.6578,103.4468,103.4948,2720.0
2024-11-01 11:35:00,107.9,108.0,107.7,107.74,8295.0,103.4852,103.5811,103.2934,103.3317,8295.0
2024-11-01 11:40:00,107.79,107.81,107.47,107.53,6677.0,103.3797,103.3989,103.0728,103.1303,6677.0
2024-11-01 11:45:00,107.52,107.55,107.37,107.37,7224.0,103.1208,103.1495,102.9769,102.9769,7224.0
2024-11-01 11:50:00,107.39,107.39,107.27,107.31,4991.0,102.9961,102.9961,102.881,102.9193,4991.0
2024-11-01 11:55:00,107.32,107.33,107.15,107.25,3618.0,102.9289,102.9385,102.7659,102.8618,3618.0
2024-11-01 12:00:00,107.34,107.37,107.21,107.22,1666.0,102.9481,102.9769,102.8234,102.833,1666.0
2024-11-01 12:05:00,107.31,107.31,107.16,107.21,2251.0,102.9193,102.9193,102.7755,102.8234,2251.0
2024-11-01 12:10:00,107.24,107.33,107.22,107.24,3997.0,102.8522,102.9385,102.833,102.8522,3997.0
2024-11-01 12:15:00,107.15,107.23,107.14,107.17,2392.0,102.7659,102.8426,102.7563,102.7851,2392.0
2024-11-01 12:20:00,107.15,107.29,107.11,107.26,2881.0,102.7659,102.9002,102.7275,102.8714,2881.0
2024-11-01 12:25:00,107.25,107.31,107.23,107.28,2802.0,102.8618,102.9193,102.8426,102.8906,2802.0
2024-11-01 12:30:00,107.26,107.36,107.24,107.33,2424.0,102.8714,102.9673,102.8522,102.9385,2424.0
2024-11-01 12:35:00,107.36,107.53,107.32,107.49,3907.0,102.9673,103.1303,102.9289,103.092,3907.0
2024-11-01 12:40:00,107.48,107.5,107.35,107.38,2235.0,103.0824,103.1016,102.9577,102.9865,2235.0
2024-11-01 12:45:00,107.37,107.41,107.3,107.34,3562.0,102.9769,103.0153,102.9098,102.9481,3562.0
2024-11-01 12:50:00,107.36,107.39,107.32,107.33,3453.0,102.9673,102.9961,102.9289,102.9385,3453.0
2024-11-01 12:55:00,107.34,107.45,107.34,107.42,15634.0,102.9481,103.0536,102.9481,103.0248,15634.0
2024-11-01 13:00:00,107.45,107.46,107.36,107.44,8805.0,103.0536,103.0632,102.9673,103.044,8805.0
2024-11-01 13:05:00,107.45,107.58,107.39,107.51,15238.0,103.0536,103.1783,102.9961,103.1112,15238.0
2024-11-01 13:10:00,107.48,107.56,107.47,107.56,5066.0,103.0824,103.1591,103.0728,103.1591,5066.0
2024-11-01 13:15:00,107.56,107.57,107.48,107.53,8042.0,103.1591,103.1687,103.0824,103.1303,8042.0
2024-11-01 13:20:00,107.52,107.56,107.39,107.4,7828.0,103.1208,103.1591,102.9961,103.0057,7828.0
2024-11-01 13:25:00,107.34,107.35,107.27,107.29,6935.0,102.9481,102.9577,102.881,102.9002,6935.0
2024-11-01 13:30:00,107.29,107.29,106.97,107.02,8978.0,102.9002,102.9002,102.5933,102.6412,8978.0
2024-11-01 13:35:00,106.98,107.0,106.77,106.8,6120.0,102.6028,102.622,102.4014,102.4302,6120.0
2024-11-01 13:40:00,106.78,106.82,106.64,106.67,10078.0,102.411,102.4494,102.2768,102.3055,10078.0
2024-11-01 13:45:00,106.66,106.67,106.51,106.57,3499.0,102.2959,102.3055,102.1521,102.2096,3499.0
2024-11-01 13:50:00,106.55,106.71,106.55,106.64,4876.0,102.1904,102.3439,102.1904,102.2768,4876.0
2024-11-01 13:55:00,106.6,106.74,106.6,106.74,1954.0,102.2384,102.3727,102.2384,102.3727,1954.0
2024-11-01 14:00:00,106.73,106.74,106.64,106.69,10065.0,102.3631,102.3727,102.2768,102.3247,10065.0
2024-11-01 14:05:00,106.72,106.92,106.68,106.72,7888.0,102.3535,102.5453,102.3151,102.3535,7888.0
2024-11-01 14:10:00,106.77,106.84,106.75,106.82,6686.0,102.4014,102.4686,102.3823,102.4494,6686.0
2024-11-01 14:15:00,106.8,106.8,106.67,106.72,10064.0,102.4302,102.4302,102.3055,102.3535,10064.0
2024-11-01 14:20:00,106.71,106.88,106.71,106.88,3597.0,102.3439,102.5069,102.3439,102.5069,3597.0
2024-11-01 14:25:00,106.92,106.92,106.89,106.92,1716.0,102.5453,102.5453,102.5165,102.5453,1716.0
2024-11-01 14:30:00,106.95,106.96,106.85,106.86,5876.0,102.5741,102.5837,102.4782,102.4878,5876.0
2024-11-01 14:35:00,106.87,106.94,106.86,106.94,5154.0,102.4973,102.5645,102.4878,102.5645,5154.0
2024-11-01 14:40:00,106.95,106.98,106.92,106.92,2230.0,102.5741,102.6028,102.5453,102.5453,2230.0
2024-11-01 14:45:00,106.99,106.99,106.9,106.99,4572.0,102.6124,102.6124,102.5261,102.6124,4572.0
2024-11-01 14:50:00,107.02,107.03,106.96,106.97,8261.0,102.6412,102.6508,102.5837,102.5933,8261.0
2024-11-01 14:55:00,106.97,107.01,106.94,106.98,5797.0,102.5933,102.6316,102.5645,102.6028,5797.0
2024-11-01 15:00:00,106.96,106.97,106.86,106.93,5392.0,102.5837,102.5933,102.4878,102.5549,5392.0
2024-11-01 15:05:00,106.93,107.06,106.92,107.06,5566.0,102.5549,102.6796,102.5453,102.6796,5566.0
2024-11-01 15:10:00,107.08,107.14,107.05,107.08,3134.0,102.6988,102.7563,102.67,102.6988,3134.0
2024-11-01 15:15:00,107.09,107.11,107.05,107.07,5067.0,102.7083,102.7275,102.67,102.6892,5067.0
2024-11-01 15:20:00,107.03,107.12,107.01,107.01,5783.0,102.6508,102.7371,102.6316,102.6316,5783.0
2024-11-01 15:25:00,107.0,107.02,106.86,106.9,9972.0,102.622,102.6412,102.4878,102.5261,9972.0
2024-11-01 15:30:00,106.86,106.86,106.7,106.71,11333.0,102.4878,102.4878,102.3343,102.3439,11333.0
2024-11-01 15:35:00,106.7,106.7,106.53,106.65,12694.0,102.3343,102.3343,102.1713,102.2863,12694.0
2024-11-01 15:40:00,106.62,106.68,106.58,106.64,10342.0,102.2576,102.3151,102.2192,102.2768,10342.0
2024-11-01 15:45:00,106.61,106.71,106.61,106.63,11361.0,102.248,102.3439,102.248,102.2672,11361.0
2024-11-01 15:50:00,106.62,106.62,106.44,106.48,39381.0,102.2576,102.2576,102.0849,102.1233,39381.0
2024-11-01 15:55:00,106.48,106.62,106.42,106.56,131620.0,102.1233,102.2576,102.0658,102.2,131620.0
2024-11-04 09:30:00,107.49,107.82,107.39,107.39,21240.0,103.092,103.4085,102.9961,102.9961,21240.0
2024-11-04 09:35:00,107.56,107.71,107.31,107.55,3859.0,103.1591,103.303,102.9193,103.1495,3859.0
2024-11-04 09:40:00,107.49,107.5,107.12,107.2,1986.0,103.092,103.1016,102.7371,102.8138,1986.0
2024-11-04 09:45:00,107.24,107.66,107.23,107.57,13219.0,102.8522,103.255,102.8426,103.1687,13219.0
2024-11-04 09:50:00,107.45,107.64,107.38,107.46,8181.0,103.0536,103.2358,102.9865,103.0632,8181.0
2024-11-04 09:55:00,107.36,107.92,107.32,107.92,10456.0,102.9673,103.5044,102.9289,103.5044,10456.0
2024-11-04 10:00:00,107.78,107.85,107.64,107.78,16793.0,103.3701,103.4372,103.2358,103.3701,16793.0
2024-11-04 10:05:00,107.8,107.93,107.49,107.56,10538.0,103.3893,103.514,103.092,103.1591,10538.0
2024-11-04 10:10:00,107.56,107.67,107.48,107.57,8990.0,103.1591,103.2646,103.0824,103.1687,8990.0
2024-11-04 10:15:00,107.61,107.81,107.61,107.81,8256.0,103.2071,103.3989,103.2071,103.3989,8256.0
2024-11-04 10:20:00,107.84,107.94,107.84,107.92,6683.0,103.4277,103.5236,103.4277,103.5044,6683.0
2024-11-04 10:25:00,107.92,108.07,107.9,108.07,31410.0,103.5044,103.6482,103.4852,103.6482,31410.0
2024-11-04 10:30:00,108.04,108.04,107.83,107.83,9050.0,103.6195,103.6195,103.4181,103.4181,9050.0
2024-11-04 10:35:00,107.89,108.01,107.83,107.99,4279.0,103.4756,103.5907,103.4181,103.5715,4279.0
2024-11-04 10:40:00,108.02,108.05,107.86,107.86,13050.0,103.6003,103.6291,103.4468,103.4468,13050.0
2024-11-04 10:45:00,107.84,107.93,107.8,107.93,8302.0,103.4277,103.514,103.3893,103.514,8302.0
2024-11-04 10:50:00,107.93,107.93,107.79,107.91,9926.0,103.514,103.514,103.3797,103.4948,9926.0
2024-11-04 10:55:00,107.93,108.0,107.83,107.86,13306.0,103.514,103.5811,103.4181,103.4468,13306.0
2024-11-04 11:00:00,107.84,107.89,107.57,107.62,8155.0,103.4277,103.4756,103.1687,103.2167,8155.0
2024-11-04 11:05:00,107.65,107.7,107.54,107.58,3352.0,103.2454,103.2934,103.1399,103.1783,3352.0
2024-11-04 11:10:00,107.59,107.67,107.33,107.37,8479.0,103.1879,103.2646,102.9385,102.9769,8479.0
2024-11-04 11:15:00,107.37,107.45,107.28,107.34,17128.0,102.9769,103.0536,102.8906,102.9481,17128.0
2024-11-04 11:20:00,107.35,107.47,107.35,107.41,10161.0,102.9577,103.0728,102.9577,103.0153,10161.0
2024-11-04 11:25:00,107.42,107.42,107.2,107.37,23685.0,103.0248,103.0248,102.8138,102.9769,23685.0
2024-11-04 11:30:00,107.37,107.39,107.21,107.28,11050.0,102.9769,102.9961,102.8234,102.8906,11050.0
2024-11-04 11:35:00,107.3,107.38,107.28,107.36,9209.0,102.9098,102.9865,102.8906,102.9673,9209.0
2024-11-04 11:40:00,107.33,107.36,107.2,107.21,15446.0,102.9385,102.9673,102.8138,102.8234,15446.0
2024-11-04 11:45:00,107.23,107.26,107.17,107.25,6651.0,102.8426,102.8714,102.7851,102.8618,6651.0
2024-11-04 11:50:00,107.24,107.26,107.09,107.09,17120.0,102.8522,102.8714,102.7083,102.7083,17120.0
2024-11-04 11:55:00,107.09,107.15,107.05,107.15,9536.0,102.7083,102.7659,102.67,102.7659,9536.0
2024-11-04 12:00:00,107.12,107.26,107.09,107.15,14529.0,102.7371,102.8714,102.7083,102.7659,14529.0
2024-11-04 12:05:00,107.19,107.22,107.15,107.15,6363.0,102.8043,102.833,102.7659,102.7659,6363.0
2024-11-04 12:10:00,107.14,107.22,107.09,107.22,5796.0,102.7563,102.833,102.7083,102.833,5796.0
2024-11-04 12:15:00,107.21,107.25,107.18,107.24,6221.0,102.8234,102.8618,102.7947,102.8522,6221.0
2024-11-04 12:20:00,107.27,107.33,107.26,107.28,5539.0,102.881,102.9385,102.8714,102.8906,5539.0
2024-11-04 12:25:00,107.28,107.42,107.27,107.42,9752.0,102.8906,103.0248,102.881,103.0248,9752.0
2024-11-04 12:30:00,107.44,107.58,107.44,107.52,4606.0,103.044,103.1783,103.044,103.1208,4606.0
2024-11-04 12:35:00,107.52,107.53,107.48,107.48,3034.0,103.1208,103.1303,103.0824,103.0824,3034.0
2024-11-04 12:40:00,107.48,107.49,107.45,107.45,4596.0,103.0824,103.092,103.0536,103.0536,4596.0
2024-11-04 12:45:00,107.45,107.46,107.36,107.37,4612.0,103.0536,103.0632,102.9673,102.9769,4612.0
2024-11-04 12:50:00,107.37,107.44,107.37,107.4,5589.0,102.9769,103.044,102.9769,103.0057,5589.0
2024-11-04 12:55:00,107.39,107.5,107.39,107.5,8562.0,102.9961,103.1016,102.9961,103.1016,8562.0
2024-11-04 13:00:00,107.5,107.61,107.47,107.55,7124.0,103.1016,103.2071,103.0728,103.1495,7124.0
2024-11-04 13:05:00,107.59,107.61,107.45,107.52,9010.0,103.1879,103.2071,103.0536,103.1208,9010.0
2024-11-04 13:10:00,107.53,107.68,107.52,107.64,5904.0,103.1303,103.2742,103.1208,103.2358,5904.0
2024-11-04 13:15:00,107.64,107.64,107.59,107.61,3389.0,103.2358,103.2358,103.1879,103.2071,3389.0
2024-11-04 13:20:00,107.6,107.61,107.53,107.54,4837.0,103.1975,103.2071,103.1303,103.1399,4837.0
2024-11-04 13:25:00,107.53,107.56,107.49,107.49,5508.0,103.1303,103.1591,103.092,103.092,5508.0
2024-11-04 13:30:00,107.44,107.47,107.42,107.47,5601.0,103.044,103.0728,103.0248,103.0728,5601.0
2024-11-04 13:35:00,107.49,107.63,107.48,107.63,7757.0,103.092,103.2263,103.0824,103.2263,7757.0
2024-11-04 13:40:00,107.64,107.68,107.62,107.63,9060.0,103.2358,103.2742,103.2167,103.2263,9060.0
2024-11-04 13:45:00,107.63,107.63,107.58,107.62,2932.0,103.2263,103.2263,103.1783,103.2167,2932.0
2024-11-04 13:50:00,107.61,107.62,107.49,107.49,4344.0,103.2071,103.2167,103.092,103.092,4344.0
2024-11-04 13:55:00,107.5,107.53,107.47,107.53,6127.0,103.1016,103.1303,103.0728,103.1303,6127.0
2024-11-04 14:00:00,107.52,107.62,107.51,107.6,4805.0,103.1208,103.2167,103.1112,103.1975,4805.0
2024-11-04 14:05:00,107.62,107.69,107.58,107.65,13444.0,103.2167,103.2838,103.1783,103.2454,13444.0
2024-11-04 14:10:00,107.65,107.78,107.65,107.77,14047.0,103.2454,103.3701,103.2454,103.3605,14047.0
2024-11-04 14:15:00,107.79,107.79,107.74,107.74,4347.0,103.3797,103.3797,103.3317,103.3317,4347.0
2024-11-04 14:20:00,107.74,107.75,107.55,107.57,4686.0,103.3317,103.3413,103.1495,103.1687,4686.0
2024-11-04 14:25:00,107.54,107.56,107.51,107.52,7327.0,103.1399,103.1591,103.1112,103.1208,7327.0
2024-11-04 14:30:00,107.51,107.56,107.49,107.52,11653.0,103.1112,103.1591,103.092,103.1208,11653.0
2024-11-04 14:35:00,107.52,107.65,107.51,107.64,8113.0,103.1208,103.2454,103.1112,103.2358,8113.0
2024-11-04 14:40:00,107.64,107.72,107.63,107.68,7847.0,103.2358,103.3126,103.2263,103.2742,7847.0
2024-11-04 14:45:00,107.68,107.68,107.58,107.59,5802.0,103.2742,103.2742,103.1783,103.1879,5802.0
2024-11-04 14:50:00,107.58,107.58,107.53,107.54,6342.0,103.1783,103.1783,103.1303,103.1399,6342.0
2024-11-04 14:55:00,107.52,107.64,107.5,107.62,10972.0,103.1208,103.2358,103.1016,103.2167,10972.0
2024-11-04 15:00:00,107.6,107.67,107.58,107.67,6802.0,103.1975,103.2646,103.1783,103.2646,6802.0
2024-11-04 15:05:00,107.69,107.72,107.59,107.63,16767.0,103.2838,103.3126,103.1879,103.2263,16767.0
2024-11-04 15:10:00,107.64,107.69,107.63,107.63,8511.0,103.2358,103.2838,103.2263,103.2263,8511.0
2024-11-04 15:15:00,107.61,107.74,107.58,107.74,8488.0,103.2071,103.3317,103.1783,103.3317,8488.0
2024-11-04 15:20:00,107.74,107.81,107.73,107.77,13705.0,103.3317,103.3989,103.3222,103.3605,13705.0
2024-11-04 15:25:00,107.76,107.79,107.69,107.7,4297.0,103.3509,103.3797,103.2838,103.2934,4297.0
2024-11-04 15:30:00,107.69,107.93,107.69,107.85,21732.0,103.2838,103.514,103.2838,103.4372,21732.0
2024-11-04 15:35:00,107.85,107.93,107.83,107.92,14387.0,103.4372,103.514,103.4181,103.5044,14387.0
2024-11-04 15:40:00,107.91,108.07,107.84,108.01,49047.0,103.4948,103.6482,103.4277,103.5907,49047.0
2024-11-04 15:45:00,108.02,108.05,107.95,108.05,30866.0,103.6003,103.6291,103.5332,103.6291,30866.0
2024-11-04 15:50:00,108.05,108.21,108.05,108.14,47076.0,103.6291,103.7825,103.6291,103.7154,47076.0
2024-11-04 15:55:00,108.15,108.44,108.15,108.4,208042.0,103.725,104.0031,103.725,103.9647,208042.0
2024-11-05 09:30:00,107.47,107.81,107.11,107.79,26661.0,103.0728,103.3989,102.7275,103.3797,26661.0
2024-11-05 09:35:00,107.78,108.14,107.77,108.09,13825.0,103.3701,103.7154,103.3605,103.6674,13825.0
2024-11-05 09:40:00,108.24,108.24,107.99,108.04,2863.0,103.8113,103.8113,103.5715,103.6195,2863.0
2024-11-05 09:45:00,108.04,108.22,108.02,108.16,7590.0,103.6195,103.7921,103.6003,103.7346,7590.0
2024-11-05 09:50:00,108.13,108.5,108.05,108.42,5106.0,103.7058,104.0607,103.6291,103.9839,5106.0
2024-11-05 09:55:00,108.47,108.47,108.23,108.34,4670.0,104.0319,104.0319,103.8017,103.9072,4670.0
2024-11-05 10:00:00,108.27,108.49,108.07,108.45,19022.0,103.8401,104.0511,103.6482,104.0127,19022.0
2024-11-05 10:05:00,108.45,108.45,108.31,108.4,11617.0,104.0127,104.0127,103.8784,103.9647,11617.0
2024-11-05 10:10:00,108.43,108.46,108.26,108.45,13543.0,103.9935,104.0223,103.8305,104.0127,13543.0
2024-11-05 10:15:00,108.43,108.52,108.33,108.52,4444.0,103.9935,104.0798,103.8976,104.0798,4444.0
2024-11-05 10:20:00,108.49,108.54,108.45,108.54,10273.0,104.0511,104.099,104.0127,104.099,10273.0
2024-11-05 10:25:00,108.52,108.58,108.47,108.48,7750.0,104.0798,104.1374,104.0319,104.0415,7750.0
2024-11-05 10:30:00,108.52,108.57,108.51,108.52,2780.0,104.0798,104.1278,104.0702,104.0798,2780.0
2024-11-05 10:35:00,108.49,108.66,108.49,108.65,4187.0,104.0511,104.2141,104.0511,104.2045,4187.0
2024-11-05 10:40:00,108.63,108.63,108.53,108.57,39753.0,104.1853,104.1853,104.0894,104.1278,39753.0
2024-11-05 10:45:00,108.56,108.88,108.54,108.78,5418.0,104.1182,104.4251,104.099,104.3292,5418.0
2024-11-05 10:50:00,108.78,108.99,108.78,108.99,14527.0,104.3292,104.5306,104.3292,104.5306,14527.0
2024-11-05 10:55:00,108.98,108.99,108.9,108.93,8982.0,104.521,104.5306,104.4443,104.4731,8982.0
2024-11-05 11:00:00,108.92,109.04,108.87,108.98,16772.0,104.4635,104.5786,104.4155,104.521,16772.0
2024-11-05 11:05:00,108.98,109.03,108.91,109.0,6624.0,104.521,104.569,104.4539,104.5402,6624.0
2024-11-05 11:10:00,109.0,109.07,108.91,108.94,5339.0,104.5402,104.6073,104.4539,104.4827,5339.0
2024-11-05 11:15:00,108.93,108.96,108.8,108.91,8789.0,104.4731,104.5018,104.3484,104.4539,8789.0
2024-11-05 11:20:00,108.9,108.94,108.89,108.92,3317.0,104.4443,104.4827,104.4347,104.4635,3317.0
2024-11-05 11:25:00,108.94,108.95,108.91,108.93,6083.0,104.4827,104.4922,104.4539,104.4731,6083.0
2024-11-05 11:30:00,108.92,108.92,108.8,108.82,6276.0,104.4635,104.4635,104.3484,104.3676,6276.0
2024-11-05 11:35:00,108.82,108.88,108.81,108.86,5753.0,104.3676,104.4251,104.358,104.4059,5753.0
2024-11-05 11:40:00,108.86,108.88,108.84,108.86,3590.0,104.4059,104.4251,104.3867,104.4059,3590.0
2024-11-05 11:45:00,108.81,108.92,108.79,108.92,5503.0,104.358,104.4635,104.3388,104.4635,5503.0
2024-11-05 11:50:00,108.92,108.96,108.86,108.86,25251.0,104.4635,104.5018,104.4059,104.4059,25251.0
2024-11-05 11:55:00,108.84,108.84,108.77,108.77,3528.0,104.3867,104.3867,104.3196,104.3196,3528.0
2024-11-05 12:00:00,108.76,108.76,108.51,108.58,6109.0,104.31,104.31,104.0702,104.1374,6109.0
2024-11-05 12:05:00,108.57,108.67,108.55,108.62,4282.0,104.1278,104.2237,104.1086,104.1757,4282.0
2024-11-05 12:10:00,108.6,108.63,108.56,108.56,2082.0,104.1566,104.1853,104.1182,104.1182,2082.0
2024-11-05 12:15:00,108.54,108.59,108.5,108.58,8758.0,104.099,104.147,104.0607,104.1374,8758.0
2024-11-05 12:20:00,108.57,108.6,108.53,108.6,2744.0,104.1278,104.1566,104.0894,104.1566,2744.0
2024-11-05 12:25:00,108.59,108.63,108.48,108.52,22112.0,104.147,104.1853,104.0415,104.0798,22112.0
2024-11-05 12:30:00,108.52,108.57,108.4,108.42,8692.0,104.0798,104.1278,103.9647,103.9839,8692.0
2024-11-05 12:35:00,108.39,108.39,108.35,108.38,2123.0,103.9552,103.9552,103.9168,103.9456,2123.0
2024-11-05 12:40:00,108.39,108.41,108.35,108.35,3282.0,103.9552,103.9743,103.9168,103.9168,3282.0
2024-11-05 12:45:00,108.34,108.43,108.34,108.37,4188.0,103.9072,103.9935,103.9072,103.936,4188.0
2024-11-05 12:50:00,108.34,108.4,108.34,108.39,3621.0,103.9072,103.9647,103.9072,103.9552,3621.0
2024-11-05 12:55:00,108.41,108.45,108.36,108.37,4758.0,103.9743,104.0127,103.9264,103.936,4758.0
2024-11-05 13:00:00,108.37,108.43,108.36,108.42,7817.0,103.936,103.9935,103.9264,103.9839,7817.0
2024-11-05 13:05:00,108.43,108.5,108.37,108.38,3309.0,103.9935,104.0607,103.936,103.9456,3309.0
2024-11-05 13:10:00,108.38,108.49,108.38,108.45,10443.0,103.9456,104.0511,103.9456,104.0127,10443.0
2024-11-05 13:15:00,108.45,108.48,108.4,108.4,7223.0,104.0127,104.0415,103.9647,103.9647,7223.0
2024-11-05 13:20:00,108.39,108.44,108.33,108.36,5616.0,103.9552,104.0031,103.8976,103.9264,5616.0
2024-11-05 13:25:00,108.38,108.43,108.38,108.41,3502.0,103.9456,103.9935,103.9456,103.9743,3502.0
2024-11-05 13:30:00,108.41,108.41,108.3,108.31,4314.0,103.9743,103.9743,103.8688,103.8784,4314.0
2024-11-05 13:35:00,108.3,108.3,108.11,108.19,7438.0,103.8688,103.8688,103.6866,103.7633,7438.0
2024-11-05 13:40:00,108.19,108.29,108.19,108.23,8378.0,103.7633,103.8592,103.7633,103.8017,8378.0
2024-11-05 13:45:00,108.24,108.24,108.14,108.14,2561.0,103.8113,103.8113,103.7154,103.7154,2561.0
2024-11-05 13:50:00,108.14,108.22,108.11,108.22,5471.0,103.7154,103.7921,103.6866,103.7921,5471.0
2024-11-05 13:55:00,108.22,108.22,108.15,108.17,2539.0,103.7921,103.7921,103.725,103.7442,2539.0
2024-11-05 14:00:00,108.18,108.26,108.15,108.2,8110.0,103.7537,103.8305,103.725,103.7729,8110.0
2024-11-05 14:05:00,108.2,108.33,108.2,108.31,5562.0,103.7729,103.8976,103.7729,103.8784,5562.0
2024-11-05 14:10:00,108.31,108.31,108.19,108.19,13600.0,103.8784,103.8784,103.7633,103.7633,13600.0
2024-11-05 14:15:00,108.19,108.28,108.15,108.27,4796.0,103.7633,103.8497,103.725,103.8401,4796.0
2024-11-05 14:20:00,108.27,108.38,108.24,108.38,8107.0,103.8401,103.9456,103.8113,103.9456,8107.0
2024-11-05 14:25:00,108.37,108.45,108.33,108.38,9009.0,103.936,104.0127,103.8976,103.9456,9009.0
2024-11-05 14:30:00,108.38,108.4,108.36,108.39,4535.0,103.9456,103.9647,103.9264,103.9552,4535.0
2024-11-05 14:35:00,108.39,108.4,108.36,108.37,5091.0,103.9552,103.9647,103.9264,103.936,5091.0
2024-11-05 14:40:00,108.38,108.39,108.26,108.27,8990.0,103.9456,103.9552,103.8305,103.8401,8990.0
2024-11-05 14:45:00,108.28,108.42,108.27,108.31,8859.0,103.8497,103.9839,103.8401,103.8784,8859.0
2024-11-05 14:50:00,108.31,108.36,108.28,108.35,6473.0,103.8784,103.9264,103.8497,103.9168,6473.0
2024-11-05 14:55:00,108.35,108.35,108.28,108.35,7594.0,103.9168,103.9168,103.8497,103.9168,7594.0
2024-11-05 15:00:00,108.37,108.39,108.33,108.39,6005.0,103.936,103.9552,103.8976,103.9552,6005.0
2024-11-05 15:05:00,108.39,108.42,108.37,108.39,5653.0,103.9552,103.9839,103.936,103.9552,5653.0
2024-11-05 15:10:00,108.39,108.42,108.28,108.32,9504.0,103.9552,103.9839,103.8497,103.888,9504.0
2024-11-05 15:15:00,108.31,108.36,108.31,108.32,6540.0,103.8784,103.9264,103.8784,103.888,6540.0
2024-11-05 15:20:00,108.32,108.39,108.3,108.37,9840.0,103.888,103.9552,103.8688,103.936,9840.0
2024-11-05 15:25:00,108.37,108.37,108.33,108.36,5859.0,103.936,103.936,103.8976,103.9264,5859.0
2024-11-05 15:30:00,108.37,108.55,108.37,108.53,18214.0,103.936,104.1086,103.936,104.0894,18214.0
2024-11-05 15:35:00,108.55,108.59,108.51,108.53,12623.0,104.1086,104.147,104.0702,104.0894,12623.0
2024-11-05 15:40:00,108.54,108.55,108.49,108.5,17440.0,104.099,104.1086,104.0511,104.0607,17440.0
2024-11-05 15:45:00,108.5,108.59,108.48,108.55,13770.0,104.0607,104.147,104.0415,104.1086,13770.0
2024-11-05 15:50:00,108.54,108.72,108.46,108.72,26949.0,104.099,104.2717,104.0223,104.2717,26949.0
2024-11-05 15:55:00,108.72,108.75,108.62,108.72,112410.0,104.2717,104.3004,104.1757,104.2717,112410.0
2024-11-06 09:30:00,106.14,107.02,102.57,102.68,173403.0,101.7972,102.6412,98.3733,98.4788,173403.0
2024-11-06 09:35:00,102.53,104.36,102.13,103.31,193265.0,98.3349,100.09,97.9513,99.083,193265.0
2024-11-06 09:40:00,103.62,104.06,103.42,104.06,46934.0,99.3803,99.8023,99.1885,99.8023,46934.0
2024-11-06 09:45:00,104.01,104.27,103.4,104.23,45896.0,99.7544,100.0037,99.1693,99.9654,45896.0
2024-11-06 09:50:00,104.23,104.33,103.72,103.81,115758.0,99.9654,100.0613,99.4762,99.5625,115758.0
2024-11-06 09:55:00,103.84,103.97,103.2,103.93,81515.0,99.5913,99.716,98.9775,99.6776,81515.0
2024-11-06 10:00:00,103.99,104.32,103.56,104.12,29814.0,99.7352,100.0517,99.3228,99.8599,29814.0
2024-11-06 10:05:00,104.12,104.47,103.8,104.47,20685.0,99.8599,100.1955,99.553,100.1955,20685.0
2024-11-06 10:10:00,104.48,104.72,104.41,104.59,10666.0,100.2051,100.4353,100.138,100.3106,10666.0
2024-11-06 10:15:00,104.77,104.78,104.31,104.45,10640.0,100.4833,100.4929,100.0421,100.1764,10640.0
2024-11-06 10:20:00,104.48,104.63,104.16,104.38,17807.0,100.2051,100.349,99.8982,100.1092,17807.0
2024-11-06 10:25:00,104.37,104.4,103.97,104.04,20543.0,100.0996,100.1284,99.716,99.7831,20543.0
2024-11-06 10:30:00,104.12,104.18,103.27,103.29,61096.0,99.8599,99.9174,99.0446,99.0638,61096.0
2024-11-06 10:35:00,103.29,103.42,103.08,103.22,19833.0,99.0638,99.1885,98.8624,98.9967,19833.0
2024-11-06 10:40:00,103.26,103.31,102.57,102.73,35435.0,99.0351,99.083,98.3733,98.5267,35435.0
2024-11-06 10:45:00,102.72,102.97,102.62,102.97,26025.0,98.5171,98.7569,98.4212,98.7569,26025.0
2024-11-06 10:50:00,102.97,103.18,102.65,102.97,25915.0,98.7569,98.9583,98.45,98.7569,25915.0
2024-11-06 10:55:00,103.04,103.04,102.66,102.79,13330.0,98.8241,98.8241,98.4596,98.5843,13330.0
2024-11-06 11:00:00,102.87,102.98,102.68,102.68,11401.0,98.661,98.7665,98.4788,98.4788,11401.0
2024-11-06 11:05:00,102.72,102.93,102.43,102.93,35778.0,98.5171,98.7186,98.239,98.7186,35778.0
2024-11-06 11:10:00,102.92,103.05,102.87,102.95,22777.0,98.709,98.8336,98.661,98.7377,22777.0
2024-11-06 11:15:00,102.95,103.09,102.79,102.91,33879.0,98.7377,98.872,98.5843,98.6994,33879.0
2024-11-06 11:20:00,102.91,102.97,102.52,102.67,25328.0,98.6994,98.7569,98.3253,98.4692,25328.0
2024-11-06 11:25:00,102.58,102.72,102.45,102.63,16816.0,98.3829,98.5171,98.2582,98.4308,16816.0
2024-11-06 11:30:00,102.68,102.9,102.62,102.65,32938.0,98.4788,98.6898,98.4212,98.45,32938.0
2024-11-06 11:35:00,102.64,102.75,102.36,102.47,13635.0,98.4404,98.5459,98.1719,98.2774,13635.0
2024-11-06 11:40:00,102.51,102.66,102.43,102.64,20740.0,98.3157,98.4596,98.239,98.4404,20740.0
2024-11-06 11:45:00,102.63,103.21,102.6,102.96,50774.0,98.4308,98.9871,98.4021,98.7473,50774.0
2024-11-06 11:50:00,102.98,103.0,102.66,102.76,19640.0,98.7665,98.7857,98.4596,98.5555,19640.0
2024-11-06 11:55:00,102.79,102.97,102.65,102.86,9533.0,98.5843,98.7569,98.45,98.6514,9533.0
2024-11-06 12:00:00,102.9,102.92,102.55,102.78,38326.0,98.6898,98.709,98.3541,98.5747,38326.0
2024-11-06 12:05:00,102.83,102.85,102.57,102.62,14413.0,98.6226,98.6418,98.3733,98.4212,14413.0
2024-11-06 12:10:00,102.62,103.18,102.51,102.93,15483.0,98.4212,98.9583,98.3157,98.7186,15483.0
2024-11-06 12:15:00,102.97,103.05,102.91,102.94,25768.0,98.7569,98.8336,98.6994,98.7281,25768.0
2024-11-06 12:20:00,102.93,103.06,102.72,102.99,27370.0,98.7186,98.8432,98.5171,98.7761,27370.0
2024-11-06 12:25:00,102.95,103.07,102.9,103.01,15048.0,98.7377,98.8528,98.6898,98.7953,15048.0
2024-11-06 12:30:00,103.0,103.1,102.9,103.09,8141.0,98.7857,98.8816,98.6898,98.872,8141.0
2024-11-06 12:35:00,103.06,103.15,102.99,103.11,23410.0,98.8432,98.9296,98.7761,98.8912,23410.0
2024-11-06 12:40:00,103.07,103.18,102.76,102.8,41252.0,98.8528,98.9583,98.5555,98.5939,41252.0
2024-11-06 12:45:00,102.81,103.03,102.5,102.5,24518.0,98.6035,98.8145,98.3061,98.3061,24518.0
2024-11-06 12:50:00,102.38,102.57,102.35,102.41,9008.0,98.1911,98.3733,98.1623,98.2198,9008.0
2024-11-06 12:55:00,102.48,102.63,102.34,102.34,7799.0,98.287,98.4308,98.1527,98.1527,7799.0
2024-11-06 13:00:00,102.34,102.61,102.28,102.55,9620.0,98.1527,98.4116,98.0951,98.3541,9620.0
2024-11-06 13:05:00,102.61,102.64,102.37,102.43,9901.0,98.4116,98.4404,98.1815,98.239,9901.0
2024-11-06 13:10:00,102.43,102.46,102.27,102.42,11878.0,98.239,98.2678,98.0856,98.2294,11878.0
2024-11-06 13:15:00,102.39,102.51,102.28,102.49,9325.0,98.2006,98.3157,98.0951,98.2966,9325.0
2024-11-06 13:20:00,102.55,102.6,102.38,102.51,6600.0,98.3541,98.4021,98.1911,98.3157,6600.0
2024-11-06 13:25:00,102.5,102.61,102.36,102.36,9170.0,98.3061,98.4116,98.1719,98.1719,9170.0
2024-11-06 13:30:00,102.38,102.5,102.25,102.46,9620.0,98.1911,98.3061,98.0664,98.2678,9620.0
2024-11-06 13:35:00,102.49,102.52,102.15,102.17,10343.0,98.2966,98.3253,97.9705,97.9896,10343.0
2024-11-06 13:40:00,102.17,102.26,102.16,102.2,6060.0,97.9896,98.076,97.9801,98.0184,6060.0
2024-11-06 13:45:00,102.22,102.44,102.22,102.38,8300.0,98.0376,98.2486,98.0376,98.1911,8300.0
2024-11-06 13:50:00,102.4,102.52,102.34,102.43,15623.0,98.2102,98.3253,98.1527,98.239,15623.0
2024-11-06 13:55:00,102.4,102.54,102.34,102.45,12808.0,98.2102,98.3445,98.1527,98.2582,12808.0
2024-11-06 14:00:00,102.43,102.48,102.21,102.34,61231.0,98.239,98.287,98.028,98.1527,61231.0
2024-11-06 14:05:00,102.37,102.43,102.19,102.21,27868.0,98.1815,98.239,98.0088,98.028,27868.0
2024-11-06 14:10:00,102.24,102.3,102.07,102.27,19758.0,98.0568,98.1143,97.8937,98.0856,19758.0
2024-11-06 14:15:00,102.28,102.51,102.21,102.33,47508.0,98.0951,98.3157,98.028,98.1431,47508.0
2024-11-06 14:20:00,102.32,102.49,102.32,102.36,18651.0,98.1335,98.2966,98.1335,98.1719,18651.0
2024-11-06 14:25:00,102.39,102.77,102.39,102.63,28163.0,98.2006,98.5651,98.2006,98.4308,28163.0
2024-11-06 14:30:00,102.67,103.19,102.66,103.08,26312.0,98.4692,98.9679,98.4596,98.8624,26312.0
2024-11-06 14:35:00,103.06,103.43,103.04,103.33,35902.0,98.8432,99.1981,98.8241,99.1022,35902.0
2024-11-06 14:40:00,103.3,103.38,103.06,103.09,18029.0,99.0734,99.1501,98.8432,98.872,18029.0
2024-11-06 14:45:00,103.07,103.1,102.92,102.97,11355.0,98.8528,98.8816,98.709,98.7569,11355.0
2024-11-06 14:50:00,103.0,103.06,102.93,102.99,13785.0,98.7857,98.8432,98.7186,98.7761,13785.0
2024-11-06 14:55:00,102.98,103.05,102.93,102.96,11045.0,98.7665,98.8336,98.7186,98.7473,11045.0
2024-11-06 15:00:00,102.97,103.02,102.92,103.0,12294.0,98.7569,98.8049,98.709,98.7857,12294.0
2024-11-06 15:05:00,103.01,103.15,102.96,103.15,11074.0,98.7953,98.9296,98.7473,98.9296,11074.0
2024-11-06 15:10:00,103.17,103.34,103.17,103.3,23852.0,98.9487,99.1118,98.9487,99.0734,23852.0
2024-11-06 15:15:00,103.29,103.34,103.24,103.3,12948.0,99.0638,99.1118,99.0159,99.0734,12948.0
2024-11-06 15:20:00,103.33,103.39,103.19,103.38,18878.0,99.1022,99.1597,98.9679,99.1501,18878.0
2024-11-06 15:25:00,103.41,103.5,103.37,103.5,14430.0,99.1789,99.2652,99.1406,99.2652,14430.0
2024-11-06 15:30:00,103.5,103.74,103.49,103.73,23841.0,99.2652,99.4954,99.2556,99.4858,23841.0
2024-11-06 15:35:00,103.72,103.79,103.62,103.64,21895.0,99.4762,99.5434,99.3803,99.3995,21895.0
2024-11-06 15:40:00,103.64,103.92,103.6,103.88,31739.0,99.3995,99.668,99.3611,99.6297,31739.0
2024-11-06 15:45:00,103.87,103.88,103.77,103.79,27202.0,99.6201,99.6297,99.5242,99.5434,27202.0
2024-11-06 15:50:00,103.78,103.82,103.39,103.53,52340.0,99.5338,99.5721,99.1597,99.294,52340.0
2024-11-06 15:55:00,103.52,103.6,103.36,103.46,110597.0,99.2844,99.3611,99.131,99.2269,110597.0
2024-11-07 09:30:00,104.12,104.2,103.62,103.63,29588.0,99.8599,99.9366,99.3803,99.3899,29588.0
2024-11-07 09:35:00,103.62,103.88,103.41,103.85,9579.0,99.3803,99.6297,99.1789,99.6009,9579.0
2024-11-07 09:40:00,103.82,104.37,103.81,104.28,16143.0,99.5721,100.0996,99.5625,100.0133,16143.0
2024-11-07 09:45:00,104.38,104.49,104.22,104.31,5332.0,100.1092,100.2147,99.9558,100.0421,5332.0
2024-11-07 09:50:00,104.42,104.57,104.31,104.39,12154.0,100.1476,100.2915,100.0421,100.1188,12154.0
2024-11-07 09:55:00,104.37,104.56,104.23,104.4,13528.0,100.0996,100.2819,99.9654,100.1284,13528.0
2024-11-07 10:00:00,104.33,104.48,104.25,104.36,17285.0,100.0613,100.2051,99.9845,100.09,17285.0
2024-11-07 10:05:00,104.31,104.38,104.25,104.29,18467.0,100.0421,100.1092,99.9845,100.0229,18467.0
2024-11-07 10:10:00,104.25,104.35,104.07,104.22,16407.0,99.9845,100.0805,99.8119,99.9558,16407.0
2024-11-07 10:15:00,104.23,104.35,104.12,104.18,12832.0,99.9654,100.0805,99.8599,99.9174,12832.0
2024-11-07 10:20:00,104.12,104.25,104.04,104.19,17238.0,99.8599,99.9845,99.7831,99.927,17238.0
2024-11-07 10:25:00,104.23,104.79,104.23,104.79,11998.0,99.9654,100.5025,99.9654,100.5025,11998.0
2024-11-07 10:30:00,104.8,104.92,104.69,104.92,7275.0,100.512,100.6271,100.4065,100.6271,7275.0
2024-11-07 10:35:00,104.9,104.97,104.81,104.84,5215.0,100.608,100.6751,100.5216,100.5504,5215.0
2024-11-07 10:40:00,104.87,105.14,104.86,105.1,37204.0,100.5792,100.8381,100.5696,100.7998,37204.0
2024-11-07 10:45:00,105.09,105.18,104.91,104.91,7064.0,100.7902,100.8765,100.6175,100.6175,7064.0
2024-11-07 10:50:00,104.89,105.08,104.84,105.08,8746.0,100.5984,100.7806,100.5504,100.7806,8746.0
2024-11-07 10:55:00,105.07,105.11,104.85,104.89,6158.0,100.771,100.8094,100.56,100.5984,6158.0
2024-11-07 11:00:00,104.86,104.95,104.74,104.82,5236.0,100.5696,100.6559,100.4545,100.5312,5236.0
2024-11-07 11:05:00,104.8,104.91,104.74,104.84,12344.0,100.512,100.6175,100.4545,100.5504,12344.0
2024-11-07 11:10:00,104.82,104.82,104.67,104.79,18873.0,100.5312,100.5312,100.3874,100.5025,18873.0
2024-11-07 11:15:00,104.8,104.85,104.74,104.78,4697.0,100.512,100.56,100.4545,100.4929,4697.0
2024-11-07 11:20:00,104.76,104.76,104.45,104.45,5006.0,100.4737,100.4737,100.1764,100.1764,5006.0
2024-11-07 11:25:00,104.39,104.51,104.36,104.37,4754.0,100.1188,100.2339,100.09,100.0996,4754.0
2024-11-07 11:30:00,104.43,104.68,104.43,104.49,5883.0,100.1572,100.397,100.1572,100.2147,5883.0
2024-11-07 11:35:00,104.49,104.52,104.28,104.35,6686.0,100.2147,100.2435,100.0133,100.0805,6686.0
2024-11-07 11:40:00,104.36,104.41,104.22,104.35,3989.0,100.09,100.138,99.9558,100.0805,3989.0
2024-11-07 11:45:00,104.35,104.38,104.22,104.22,5624.0,100.0805,100.1092,99.9558,99.9558,5624.0
2024-11-07 11:50:00,104.24,104.32,104.2,104.23,5486.0,99.975,100.0517,99.9366,99.9654,5486.0
2024-11-07 11:55:00,104.24,104.27,104.15,104.24,6173.0,99.975,100.0037,99.8886,99.975,6173.0
2024-11-07 12:00:00,104.2,104.39,104.2,104.22,7684.0,99.9366,100.1188,99.9366,99.9558,7684.0
2024-11-07 12:05:00,104.23,104.36,104.23,104.35,8676.0,99.9654,100.09,99.9654,100.0805,8676.0
2024-11-07 12:10:00,104.32,104.35,104.26,104.31,2800.0,100.0517,100.0805,99.9941,100.0421,2800.0
2024-11-07 12:15:00,104.3,104.34,104.24,104.33,5382.0,100.0325,100.0709,99.975,100.0613,5382.0
2024-11-07 12:20:00,104.35,104.55,104.35,104.5,4289.0,100.0805,100.2723,100.0805,100.2243,4289.0
2024-11-07 12:25:00,104.49,104.52,104.46,104.52,6287.0,100.2147,100.2435,100.186,100.2435,6287.0
2024-11-07 12:30:00,104.58,104.58,104.46,104.5,6495.0,100.301,100.301,100.186,100.2243,6495.0
2024-11-07 12:35:00,104.49,104.5,104.4,104.41,4347.0,100.2147,100.2243,100.1284,100.138,4347.0
2024-11-07 12:40:00,104.39,104.42,104.31,104.33,4046.0,100.1188,100.1476,100.0421,100.0613,4046.0
2024-11-07 12:45:00,104.36,104.4,104.3,104.34,4766.0,100.09,100.1284,100.0325,100.0709,4766.0
2024-11-07 12:50:00,104.32,104.34,104.16,104.2,7806.0,100.0517,100.0709,99.8982,99.9366,7806.0
2024-11-07 12:55:00,104.22,104.27,104.18,104.27,6345.0,99.9558,100.0037,99.9174,100.0037,6345.0
2024-11-07 13:00:00,104.2,104.21,104.1,104.13,3781.0,99.9366,99.9462,99.8407,99.8695,3781.0
2024-11-07 13:05:00,104.13,104.2,104.09,104.17,4627.0,99.8695,99.9366,99.8311,99.9078,4627.0
2024-11-07 13:10:00,104.16,104.26,104.15,104.24,18499.0,99.8982,99.9941,99.8886,99.975,18499.0
2024-11-07 13:15:00,104.22,104.37,104.09,104.37,25001.0,99.9558,100.0996,99.8311,100.0996,25001.0
2024-11-07 13:20:00,104.37,104.39,104.23,104.31,12179.0,100.0996,100.1188,99.9654,100.0421,12179.0
2024-11-07 13:25:00,104.33,104.4,104.18,104.21,8175.0,100.0613,100.1284,99.9174,99.9462,8175.0
2024-11-07 13:30:00,104.2,104.22,104.08,104.19,5535.0,99.9366,99.9558,99.8215,99.927,5535.0
2024-11-07 13:35:00,104.17,104.2,104.05,104.13,7625.0,99.9078,99.9366,99.7927,99.8695,7625.0
2024-11-07 13:40:00,104.14,104.16,104.07,104.14,7385.0,99.879,99.8982,99.8119,99.879,7385.0
2024-11-07 13:45:00,104.11,104.16,104.07,104.1,3812.0,99.8503,99.8982,99.8119,99.8407,3812.0
2024-11-07 13:50:00,104.11,104.21,104.08,104.19,9099.0,99.8503,99.9462,99.8215,99.927,9099.0
2024-11-07 13:55:00,104.2,104.23,104.03,104.05,6860.0,99.9366,99.9654,99.7735,99.7927,6860.0
2024-11-07 14:00:00,104.03,104.11,103.62,103.62,29818.0,99.7735,99.8503,99.3803,99.3803,29818.0
2024-11-07 14:05:00,103.65,103.77,103.6,103.6,18332.0,99.4091,99.5242,99.3611,99.3611,18332.0
2024-11-07 14:10:00,103.64,103.9,103.64,103.86,7244.0,99.3995,99.6489,99.3995,99.6105,7244.0
2024-11-07 14:15:00,103.9,103.95,103.79,103.83,8020.0,99.6489,99.6968,99.5434,99.5817,8020.0
2024-11-07 14:20:00,103.85,103.9,103.81,103.82,6581.0,99.6009,99.6489,99.5625,99.5721,6581.0
2024-11-07 14:25:00,103.84,103.9,103.8,103.87,5785.0,99.5913,99.6489,99.553,99.6201,5785.0
2024-11-07 14:30:00,103.91,104.2,103.91,104.09,18834.0,99.6585,99.9366,99.6585,99.8311,18834.0
2024-11-07 14:35:00,104.07,104.13,103.94,104.07,14164.0,99.8119,99.8695,99.6872,99.8119,14164.0
2024-11-07 14:40:00,104.06,104.06,103.77,103.78,10634.0,99.8023,99.8023,99.5242,99.5338,10634.0
2024-11-07 14:45:00,103.77,103.96,103.69,103.93,9465.0,99.5242,99.7064,99.4475,99.6776,9465.0
2024-11-07 14:50:00,103.92,104.03,103.88,103.94,9237.0,99.668,99.7735,99.6297,99.6872,9237.0
2024-11-07 14:55:00,103.96,103.98,103.79,103.91,8376.0,99.7064,99.7256,99.5434,99.6585,8376.0
2024-11-07 15:00:00,103.92,104.03,103.82,104.01,8123.0,99.668,99.7735,99.5721,99.7544,8123.0
2024-11-07 15:05:00,104.03,104.11,103.94,103.94,7943.0,99.7735,99.8503,99.6872,99.6872,7943.0
2024-11-07 15:10:00,103.92,104.21,103.92,104.2,8531.0,99.668,99.9462,99.668,99.9366,8531.0
2024-11-07 15:15:00,104.2,104.25,104.12,104.18,10466.0,99.9366,99.9845,99.8599,99.9174,10466.0
2024-11-07 15:20:00,104.18,104.26,103.99,104.15,11037.0,99.9174,99.9941,99.7352,99.8886,11037.0
2024-11-07 15:25:00,104.18,104.26,104.15,104.17,15738.0,99.9174,99.9941,99.8886,99.9078,15738.0
2024-11-07 15:30:00,104.18,104.3,104.17,104.27,10260.0,99.9174,100.0325,99.9078,100.0037,10260.0
2024-11-07 15:35:00,104.28,104.31,104.2,104.22,12160.0,100.0133,100.0421,99.9366,99.9558,12160.0
2024-11-07 15:40:00,104.21,104.3,104.18,104.2,18207.0,99.9462,100.0325,99.9174,99.9366,18207.0
2024-11-07 15:45:00,104.23,104.36,104.21,104.26,22948.0,99.9654,100.09,99.9462,99.9941,22948.0
2024-11-07 15:50:00,104.25,104.3,104.15,104.15,35165.0,99.9845,100.0325,99.8886,99.8886,35165.0
2024-11-07 15:55:00,104.13,104.34,104.06,104.23,109538.0,99.8695,100.0709,99.8023,99.9654,109538.0
2024-11-08 09:30:00,104.96,104.99,104.42,104.43,24409.0,100.6655,100.6943,100.1476,100.1572,24409.0
2024-11-08 09:35:00,104.41,104.75,104.35,104.55,7780.0,100.138,100.4641,100.0805,100.2723,7780.0
2024-11-08 09:40:00,104.57,104.61,104.39,104.59,10139.0,100.2915,100.3298,100.1188,100.3106,10139.0
2024-11-08 09:45:00,104.59,105.05,104.58,104.93,14179.0,100.3106,100.7518,100.301,100.6367,14179.0
2024-11-08 09:50:00,104.93,104.94,104.76,104.88,7103.0,100.6367,100.6463,100.4737,100.5888,7103.0
2024-11-08 09:55:00,104.89,105.01,104.83,105.01,3252.0,100.5984,100.7134,100.5408,100.7134,3252.0
2024-11-08 10:00:00,105.05,105.05,104.69,104.82,5083.0,100.7518,100.7518,100.4065,100.5312,5083.0
2024-11-08 10:05:00,104.78,105.23,104.78,105.12,10722.0,100.4929,100.9244,100.4929,100.8189,10722.0
2024-11-08 10:10:00,105.21,105.22,105.05,105.2,7262.0,100.9053,100.9149,100.7518,100.8957,7262.0
2024-11-08 10:15:00,105.17,105.25,105.07,105.09,6705.0,100.8669,100.9436,100.771,100.7902,6705.0
2024-11-08 10:20:00,105.09,105.16,105.01,105.05,6270.0,100.7902,100.8573,100.7134,100.7518,6270.0
2024-11-08 10:25:00,105.02,105.15,104.97,105.15,11031.0,100.723,100.8477,100.6751,100.8477,11031.0
2024-11-08 10:30:00,105.19,105.31,105.11,105.29,8057.0,100.8861,101.0012,100.8094,100.982,8057.0
2024-11-08 10:35:00,105.27,105.64,105.27,105.54,6489.0,100.9628,101.3177,100.9628,101.2218,6489.0
2024-11-08 10:40:00,105.53,105.56,105.42,105.47,8223.0,101.2122,101.2409,101.1067,101.1546,8223.0
2024-11-08 10:45:00,105.46,105.5,105.25,105.28,4648.0,101.145,101.1834,100.9436,100.9724,4648.0
2024-11-08 10:50:00,105.27,105.4,105.21,105.22,14165.0,100.9628,101.0875,100.9053,100.9149,14165.0
2024-11-08 10:55:00,105.23,105.29,105.13,105.19,3948.0,100.9244,100.982,100.8285,100.8861,3948.0
2024-11-08 11:00:00,105.22,105.46,105.18,105.43,6445.0,100.9149,101.145,100.8765,101.1163,6445.0
2024-11-08 11:05:00,105.46,105.69,105.46,105.59,11469.0,101.145,101.3656,101.145,101.2697,11469.0
2024-11-08 11:10:00,105.62,105.63,105.42,105.45,8893.0,101.2985,101.3081,101.1067,101.1354,8893.0
2024-11-08 11:15:00,105.46,105.66,105.43,105.63,11204.0,101.145,101.3369,101.1163,101.3081,11204.0
2024-11-08 11:20:00,105.63,105.66,105.56,105.61,11071.0,101.3081,101.3369,101.2409,101.2889,11071.0
2024-11-08 11:25:00,105.61,105.69,105.54,105.58,10986.0,101.2889,101.3656,101.2218,101.2601,10986.0
2024-11-08 11:30:00,105.6,105.61,105.42,105.5,10461.0,101.2793,101.2889,101.1067,101.1834,10461.0
2024-11-08 11:35:00,105.48,105.75,105.4,105.7,7089.0,101.1642,101.4232,101.0875,101.3752,7089.0
2024-11-08 11:40:00,105.68,105.69,105.5,105.63,13533.0,101.356,101.3656,101.1834,101.3081,13533.0
2024-11-08 11:45:00,105.57,105.61,105.53,105.57,15291.0,101.2505,101.2889,101.2122,101.2505,15291.0
2024-11-08 11:50:00,105.59,105.59,105.44,105.47,8497.0,101.2697,101.2697,101.1259,101.1546,8497.0
2024-11-08 11:55:00,105.49,105.49,105.34,105.49,7458.0,101.1738,101.1738,101.0299,101.1738,7458.0
2024-11-08 12:00:00,105.5,105.51,105.38,105.4,9426.0,101.1834,101.193,101.0683,101.0875,9426.0
2024-11-08 12:05:00,105.41,105.47,105.37,105.43,2533.0,101.0971,101.1546,101.0587,101.1163,2533.0
2024-11-08 12:10:00,105.44,105.49,105.43,105.48,4415.0,101.1259,101.1738,101.1163,101.1642,4415.0
2024-11-08 12:15:00,105.5,105.5,105.25,105.25,17257.0,101.1834,101.1834,100.9436,100.9436,17257.0
2024-11-08 12:20:00,105.28,105.36,105.25,105.27,10651.0,100.9724,101.0491,100.9436,100.9628,10651.0
2024-11-08 12:25:00,105.23,105.24,105.17,105.17,7565.0,100.9244,100.934,100.8669,100.8669,7565.0
2024-11-08 12:30:00,105.15,105.31,105.11,105.25,16575.0,100.8477,101.0012,100.8094,100.9436,16575.0
2024-11-08 12:35:00,105.28,105.51,105.27,105.51,5145.0,100.9724,101.193,100.9628,101.193,5145.0
2024-11-08 12:40:00,105.51,105.57,105.45,105.57,3381.0,101.193,101.2505,101.1354,101.2505,3381.0
2024-11-08 12:45:00,105.57,105.59,105.49,105.51,6577.0,101.2505,101.2697,101.1738,101.193,6577.0
2024-11-08 12:50:00,105.53,105.63,105.51,105.52,6555.0,101.2122,101.3081,101.193,101.2026,6555.0
2024-11-08 12:55:00,105.54,105.57,105.49,105.55,2714.0,101.2218,101.2505,101.1738,101.2314,2714.0
2024-11-08 13:00:00,105.55,105.55,105.47,105.49,3228.0,101.2314,101.2314,101.1546,101.1738,3228.0
2024-11-08 13:05:00,105.48,105.51,105.47,105.51,9817.0,101.1642,101.193,101.1546,101.193,9817.0
2024-11-08 13:10:00,105.51,105.53,105.49,105.51,5293.0,101.193,101.2122,101.1738,101.193,5293.0
2024-11-08 13:15:00,105.52,105.57,105.49,105.56,5329.0,101.2026,101.2505,101.1738,101.2409,5329.0
2024-11-08 13:20:00,105.56,105.57,105.49,105.5,5946.0,101.2409,101.2505,101.1738,101.1834,5946.0
2024-11-08 13:25:00,105.51,105.58,105.5,105.54,4724.0,101.193,101.2601,101.1834,101.2218,4724.0
2024-11-08 13:30:00,105.54,105.54,105.47,105.48,2935.0,101.2218,101.2218,101.1546,101.1642,2935.0
2024-11-08 13:35:00,105.48,105.5,105.34,105.39,15891.0,101.1642,101.1834,101.0299,101.0779,15891.0
2024-11-08 13:40:00,105.4,105.49,105.39,105.49,3789.0,101.0875,101.1738,101.0779,101.1738,3789.0
2024-11-08 13:45:00,105.5,105.64,105.5,105.64,4431.0,101.1834,101.3177,101.1834,101.3177,4431.0
2024-11-08 13:50:00,105.65,105.7,105.64,105.66,5873.0,101.3273,101.3752,101.3177,101.3369,5873.0
2024-11-08 13:55:00,105.68,105.74,105.68,105.71,5656.0,101.356,101.4136,101.356,101.3848,5656.0
2024-11-08 14:00:00,105.68,105.71,105.63,105.65,2165.0,101.356,101.3848,101.3081,101.3273,2165.0
2024-11-08 14:05:00,105.65,105.66,105.62,105.66,3828.0,101.3273,101.3369,101.2985,101.3369,3828.0
2024-11-08 14:10:00,105.65,105.77,105.62,105.73,14285.0,101.3273,101.4424,101.2985,101.404,14285.0
2024-11-08 14:15:00,105.73,105.78,105.72,105.74,6429.0,101.404,101.4519,101.3944,101.4136,6429.0
2024-11-08 14:20:00,105.74,105.77,105.69,105.74,11522.0,101.4136,101.4424,101.3656,101.4136,11522.0
2024-11-08 14:25:00,105.73,105.88,105.72,105.88,4637.0,101.404,101.5479,101.3944,101.5479,4637.0
2024-11-08 14:30:00,105.89,105.99,105.89,105.96,6202.0,101.5574,101.6534,101.5574,101.6246,6202.0
2024-11-08 14:35:00,105.96,106.03,105.93,105.97,6944.0,101.6246,101.6917,101.5958,101.6342,6944.0
2024-11-08 14:40:00,105.98,106.03,105.97,106.02,4444.0,101.6438,101.6917,101.6342,101.6821,4444.0
2024-11-08 14:45:00,106.02,106.04,105.97,105.98,6580.0,101.6821,101.7013,101.6342,101.6438,6580.0
2024-11-08 14:50:00,105.96,105.96,105.9,105.94,6781.0,101.6246,101.6246,101.567,101.6054,6781.0
2024-11-08 14:55:00,105.95,106.04,105.95,106.03,3101.0,101.615,101.7013,101.615,101.6917,3101.0
2024-11-08 15:00:00,106.02,106.05,105.96,106.03,4987.0,101.6821,101.7109,101.6246,101.6917,4987.0
2024-11-08 15:05:00,106.02,106.11,106.02,106.07,7516.0,101.6821,101.7684,101.6821,101.7301,7516.0
2024-11-08 15:10:00,106.04,106.05,105.93,106.01,7387.0,101.7013,101.7109,101.5958,101.6725,7387.0
2024-11-08 15:15:00,105.98,106.12,105.98,106.09,5962.0,101.6438,101.778,101.6438,101.7493,5962.0
2024-11-08 15:20:00,106.09,106.09,106.0,106.0,5020.0,101.7493,101.7493,101.6629,101.6629,5020.0
2024-11-08 15:25:00,106.01,106.16,106.0,106.14,5284.0,101.6725,101.8164,101.6629,101.7972,5284.0
2024-11-08 15:30:00,106.13,106.15,106.07,106.08,14458.0,101.7876,101.8068,101.7301,101.7397,14458.0
2024-11-08 15:35:00,106.09,106.19,106.09,106.18,19231.0,101.7493,101.8452,101.7493,101.8356,19231.0
2024-11-08 15:40:00,106.18,106.2,105.98,106.02,20247.0,101.8356,101.8548,101.6438,101.6821,20247.0
2024-11-08 15:45:00,106.02,106.02,105.88,105.92,17585.0,101.6821,101.6821,101.5479,101.5862,17585.0
2024-11-08 15:50:00,105.93,106.0,105.86,105.95,22129.0,101.5958,101.6629,101.5287,101.615,22129.0
2024-11-08 15:55:00,105.95,106.07,105.8,105.89,83851.0,101.615,101.7301,101.4711,101.5574,83851.0
2024-11-11 09:30:00,104.6,105.47,104.37,105.07,69190.0,100.3202,101.1546,100.0996,100.771,69190.0
2024-11-11 09:35:00,105.07,105.9,105.0,105.9,16152.0,100.771,101.567,100.7039,101.567,16152.0
2024-11-11 09:40:00,105.97,106.0,105.78,105.82,4261.0,101.6342,101.6629,101.4519,101.4903,4261.0
2024-11-11 09:45:00,105.87,105.87,105.5,105.84,17895.0,101.5383,101.5383,101.1834,101.5095,17895.0
2024-11-11 09:50:00,105.94,105.97,105.81,105.94,5053.0,101.6054,101.6342,101.4807,101.6054,5053.0
2024-11-11 09:55:00,105.89,106.08,105.75,105.95,14350.0,101.5574,101.7397,101.4232,101.615,14350.0
2024-11-11 10:00:00,105.98,106.11,105.8,105.96,10982.0,101.6438,101.7684,101.4711,101.6246,10982.0
2024-11-11 10:05:00,106.0,106.12,105.5,105.5,4865.0,101.6629,101.778,101.1834,101.1834,4865.0
2024-11-11 10:10:00,105.45,105.58,105.28,105.35,18656.0,101.1354,101.2601,100.9724,101.0395,18656.0
2024-11-11 10:15:00,105.36,105.4,105.2,105.33,25486.0,101.0491,101.0875,100.8957,101.0204,25486.0
2024-11-11 10:20:00,105.38,105.55,105.29,105.38,26012.0,101.0683,101.2314,100.982,101.0683,26012.0
2024-11-11 10:25:00,105.36,105.47,105.28,105.4,5540.0,101.0491,101.1546,100.9724,101.0875,5540.0
2024-11-11 10:30:00,105.33,105.45,104.83,104.84,12569.0,101.0204,101.1354,100.5408,100.5504,12569.0
2024-11-11 10:35:00,104.89,104.89,104.63,104.76,31387.0,100.5984,100.5984,100.349,100.4737,31387.0
2024-11-11 10:40:00,104.76,104.84,104.57,104.79,14484.0,100.4737,100.5504,100.2915,100.5025,14484.0
2024-11-11 10:45:00,104.77,104.84,104.65,104.8,8906.0,100.4833,100.5504,100.3682,100.512,8906.0
2024-11-11 10:50:00,104.8,104.91,104.74,104.89,11356.0,100.512,100.6175,100.4545,100.5984,11356.0
2024-11-11 10:55:00,104.88,104.94,104.83,104.91,8417.0,100.5888,100.6463,100.5408,100.6175,8417.0
2024-11-11 11:00:00,104.95,105.08,104.86,104.93,10620.0,100.6559,100.7806,100.5696,100.6367,10620.0
2024-11-11 11:05:00,104.94,105.21,104.92,105.16,9039.0,100.6463,100.9053,100.6271,100.8573,9039.0
2024-11-11 11:10:00,105.16,105.22,105.01,105.22,5020.0,100.8573,100.9149,100.7134,100.9149,5020.0
2024-11-11 11:15:00,105.16,105.32,105.16,105.32,8250.0,100.8573,101.0108,100.8573,101.0108,8250.0
2024-11-11 11:20:00,105.34,105.4,105.34,105.37,3006.0,101.0299,101.0875,101.0299,101.0587,3006.0
2024-11-11 11:25:00,105.41,105.51,105.36,105.41,14958.0,101.0971,101.193,101.0491,101.0971,14958.0
2024-11-11 11:30:00,105.41,105.41,105.1,105.24,12656.0,101.0971,101.0971,100.7998,100.934,12656.0
2024-11-11 11:35:00,105.22,105.23,105.02,105.12,31794.0,100.9149,100.9244,100.723,100.8189,31794.0
2024-11-11 11:40:00,105.12,105.13,105.05,105.1,9511.0,100.8189,100.8285,100.7518,100.7998,9511.0
2024-11-11 11:45:00,105.05,105.06,104.95,104.95,6480.0,100.7518,100.7614,100.6559,100.6559,6480.0
2024-11-11 11:50:00,104.96,104.96,104.85,104.88,9021.0,100.6655,100.6655,100.56,100.5888,9021.0
2024-11-11 11:55:00,104.88,105.02,104.85,104.99,4677.0,100.5888,100.723,100.56,100.6943,4677.0
2024-11-11 12:00:00,104.99,105.09,104.98,105.05,2512.0,100.6943,100.7902,100.6847,100.7518,2512.0
2024-11-11 12:05:00,105.05,105.05,104.86,104.89,5411.0,100.7518,100.7518,100.5696,100.5984,5411.0
2024-11-11 12:10:00,104.87,104.97,104.84,104.97,13784.0,100.5792,100.6751,100.5504,100.6751,13784.0
2024-11-11 12:15:00,104.97,105.03,104.91,104.98,5936.0,100.6751,100.7326,100.6175,100.6847,5936.0
2024-11-11 12:20:00,104.97,105.04,104.95,104.99,9153.0,100.6751,100.7422,100.6559,100.6943,9153.0
2024-11-11 12:25:00,105.0,105.01,104.83,104.83,7516.0,100.7039,100.7134,100.5408,100.5408,7516.0
2024-11-11 12:30:00,104.82,104.84,104.68,104.72,5242.0,100.5312,100.5504,100.397,100.4353,5242.0
2024-11-11 12:35:00,104.71,104.74,104.68,104.72,6247.0,100.4257,100.4545,100.397,100.4353,6247.0
2024-11-11 12:40:00,104.74,104.77,104.65,104.66,5465.0,100.4545,100.4833,100.3682,100.3778,5465.0
2024-11-11 12:45:00,104.66,104.71,104.64,104.65,8511.0,100.3778,100.4257,100.3586,100.3682,8511.0
2024-11-11 12:50:00,104.65,104.67,104.63,104.64,2719.0,100.3682,100.3874,100.349,100.3586,2719.0
2024-11-11 12:55:00,104.66,104.69,104.61,104.63,6358.0,100.3778,100.4065,100.3298,100.349,6358.0
2024-11-11 13:00:00,104.64,104.78,104.61,104.71,6071.0,100.3586,100.4929,100.3298,100.4257,6071.0
2024-11-11 13:05:00,104.68,104.75,104.6,104.75,4903.0,100.397,100.4641,100.3202,100.4641,4903.0
2024-11-11 13:10:00,104.75,104.75,104.67,104.69,7343.0,100.4641,100.4641,100.3874,100.4065,7343.0
2024-11-11 13:15:00,104.7,104.73,104.65,104.68,3194.0,100.4161,100.4449,100.3682,100.397,3194.0
2024-11-11 13:20:00,104.68,104.68,104.57,104.64,6805.0,100.397,100.397,100.2915,100.3586,6805.0
2024-11-11 13:25:00,104.65,104.65,104.61,104.63,6116.0,100.3682,100.3682,100.3298,100.349,6116.0
2024-11-11 13:30:00,104.61,104.61,104.44,104.44,9694.0,100.3298,100.3298,100.1668,100.1668,9694.0
2024-11-11 13:35:00,104.44,104.49,104.43,104.47,6029.0,100.1668,100.2147,100.1572,100.1955,6029.0
2024-11-11 13:40:00,104.47,104.53,104.46,104.53,4425.0,100.1955,100.2531,100.186,100.2531,4425.0
2024-11-11 13:45:00,104.52,104.52,104.34,104.36,11782.0,100.2435,100.2435,100.0709,100.09,11782.0
2024-11-11 13:50:00,104.35,104.35,104.21,104.26,15006.0,100.0805,100.0805,99.9462,99.9941,15006.0
2024-11-11 13:55:00,104.26,104.35,104.25,104.35,7701.0,99.9941,100.0805,99.9845,100.0805,7701.0
2024-11-11 14:00:00,104.37,104.42,104.34,104.42,4832.0,100.0996,100.1476,100.0709,100.1476,4832.0
2024-11-11 14:05:00,104.39,104.49,104.39,104.48,4058.0,100.1188,100.2147,100.1188,100.2051,4058.0
2024-11-11 14:10:00,104.47,104.5,104.3,104.33,8774.0,100.1955,100.2243,100.0325,100.0613,8774.0
2024-11-11 14:15:00,104.33,104.39,104.32,104.34,6803.0,100.0613,100.1188,100.0517,100.0709,6803.0
2024-11-11 14:20:00,104.36,104.4,104.34,104.35,6683.0,100.09,100.1284,100.0709,100.0805,6683.0
2024-11-11 14:25:00,104.33,104.4,104.3,104.33,6194.0,100.0613,100.1284,100.0325,100.0613,6194.0
2024-11-11 14:30:00,104.34,104.36,104.18,104.2,7460.0,100.0709,100.09,99.9174,99.9366,7460.0
2024-11-11 14:35:00,104.21,104.28,104.19,104.26,5269.0,99.9462,100.0133,99.927,99.9941,5269.0
2024-11-11 14:40:00,104.24,104.25,104.14,104.18,6970.0,99.975,99.9845,99.879,99.9174,6970.0
2024-11-11 14:45:00,104.18,104.3,104.1,104.26,7365.0,99.9174,100.0325,99.8407,99.9941,7365.0
2024-11-11 14:50:00,104.27,104.35,104.26,104.29,5766.0,100.0037,100.0805,99.9941,100.0229,5766.0
2024-11-11 14:55:00,104.29,104.38,104.27,104.3,9492.0,100.0229,100.1092,100.0037,100.0325,9492.0
2024-11-11 15:00:00,104.31,104.34,104.17,104.28,8060.0,100.0421,100.0709,99.9078,100.0133,8060.0
2024-11-11 15:05:00,104.26,104.28,104.19,104.21,7277.0,99.9941,100.0133,99.927,99.9462,7277.0
2024-11-11 15:10:00,104.19,104.2,104.11,104.12,6142.0,99.927,99.9366,99.8503,99.8599,6142.0
2024-11-11 15:15:00,104.13,104.18,104.1,104.1,5607.0,99.8695,99.9174,99.8407,99.8407,5607.0
2024-11-11 15:20:00,104.11,104.22,104.1,104.21,6929.0,99.8503,99.9558,99.8407,99.9462,6929.0
2024-11-11 15:25:00,104.22,104.24,104.15,104.2,6359.0,99.9558,99.975,99.8886,99.9366,6359.0
2024-11-11 15:30:00,104.21,104.25,104.16,104.19,10264.0,99.9462,99.9845,99.8982,99.927,10264.0
2024-11-11 15:35:00,104.2,104.2,103.98,104.09,10805.0,99.9366,99.9366,99.7256,99.8311,10805.0
2024-11-11 15:40:00,104.11,104.13,104.05,104.07,11564.0,99.8503,99.8695,99.7927,99.8119,11564.0
2024-11-11 15:45:00,104.06,104.07,103.92,104.0,10456.0,99.8023,99.8119,99.668,99.7448,10456.0
2024-11-11 15:50:00,104.02,104.07,103.91,104.05,19698.0,99.764,99.8119,99.6585,99.7927,19698.0
2024-11-11 15:55:00,104.06,104.13,103.98,104.12,72796.0,99.8023,99.8695,99.7256,99.8599,72796.0
2024-11-12 09:30:00,103.27,103.61,103.2,103.39,25711.0,99.0446,99.3707,98.9775,99.1597,25711.0
2024-11-12 09:35:00,103.48,103.62,102.76,102.84,10766.0,99.2461,99.3803,98.5555,98.6322,10766.0
2024-11-12 09:40:00,102.75,103.0,102.6,102.93,7933.0,98.5459,98.7857,98.4021,98.7186,7933.0
2024-11-12 09:45:00,102.91,103.0,102.53,102.53,11671.0,98.6994,98.7857,98.3349,98.3349,11671.0
2024-11-12 09:50:00,102.59,102.59,102.11,102.31,11169.0,98.3925,98.3925,97.9321,98.1239,11169.0
2024-11-12 09:55:00,102.35,102.51,102.21,102.32,17562.0,98.1623,98.3157,98.028,98.1335,17562.0
2024-11-12 10:00:00,102.26,102.47,101.81,101.81,41292.0,98.076,98.2774,97.6444,97.6444,41292.0
2024-11-12 10:05:00,101.86,101.97,101.7,101.76,15454.0,97.6923,97.7978,97.5389,97.5964,15454.0
2024-11-12 10:10:00,101.81,102.02,101.73,101.9,11858.0,97.6444,97.8458,97.5677,97.7307,11858.0
2024-11-12 10:15:00,101.9,102.1,101.82,102.05,4557.0,97.7307,97.9225,97.654,97.8746,4557.0
2024-11-12 10:20:00,102.14,102.14,101.79,101.79,17142.0,97.9609,97.9609,97.6252,97.6252,17142.0
2024-11-12 10:25:00,101.87,101.87,101.52,101.54,21151.0,97.7019,97.7019,97.3662,97.3854,21151.0
2024-11-12 10:30:00,101.58,101.99,101.57,101.94,8069.0,97.4238,97.817,97.4142,97.7691,8069.0
2024-11-12 10:35:00,101.95,102.2,101.9,102.08,15018.0,97.7787,98.0184,97.7307,97.9033,15018.0
2024-11-12 10:40:00,102.15,102.18,101.85,101.86,8354.0,97.9705,97.9992,97.6827,97.6923,8354.0
2024-11-12 10:45:00,101.9,102.07,101.79,101.91,17607.0,97.7307,97.8937,97.6252,97.7403,17607.0
2024-11-12 10:50:00,101.91,102.17,101.87,102.01,15320.0,97.7403,97.9896,97.7019,97.8362,15320.0
2024-11-12 10:55:00,101.98,102.35,101.94,102.34,10135.0,97.8074,98.1623,97.7691,98.1527,10135.0
2024-11-12 11:00:00,102.36,102.46,102.29,102.3,4043.0,98.1719,98.2678,98.1047,98.1143,4043.0
2024-11-12 11:05:00,102.3,102.59,102.25,102.52,7680.0,98.1143,98.3925,98.0664,98.3253,7680.0
2024-11-12 11:10:00,102.55,102.77,102.54,102.59,6981.0,98.3541,98.5651,98.3445,98.3925,6981.0
2024-11-12 11:15:00,102.55,102.58,102.45,102.53,6168.0,98.3541,98.3829,98.2582,98.3349,6168.0
2024-11-12 11:20:00,102.49,102.56,102.4,102.51,7179.0,98.2966,98.3637,98.2102,98.3157,7179.0
2024-11-12 11:25:00,102.51,102.6,102.48,102.6,4336.0,98.3157,98.4021,98.287,98.4021,4336.0
2024-11-12 11:30:00,102.61,102.62,102.44,102.62,7679.0,98.4116,98.4212,98.2486,98.4212,7679.0
2024-11-12 11:35:00,102.56,102.64,102.38,102.45,6354.0,98.3637,98.4404,98.1911,98.2582,6354.0
2024-11-12 11:40:00,102.44,102.52,102.34,102.41,6418.0,98.2486,98.3253,98.1527,98.2198,6418.0
2024-11-12 11:45:00,102.45,102.69,102.42,102.59,15986.0,98.2582,98.4884,98.2294,98.3925,15986.0
2024-11-12 11:50:00,102.58,102.61,102.37,102.42,12111.0,98.3829,98.4116,98.1815,98.2294,12111.0
2024-11-12 11:55:00,102.42,102.47,102.3,102.39,8062.0,98.2294,98.2774,98.1143,98.2006,8062.0
2024-11-12 12:00:00,102.37,102.54,102.36,102.5,10189.0,98.1815,98.3445,98.1719,98.3061,10189.0
2024-11-12 12:05:00,102.51,102.59,102.46,102.59,11054.0,98.3157,98.3925,98.2678,98.3925,11054.0
2024-11-12 12:10:00,102.55,102.65,102.51,102.59,13683.0,98.3541,98.45,98.3157,98.3925,13683.0
2024-11-12 12:15:00,102.57,102.62,102.41,102.42,10611.0,98.3733,98.4212,98.2198,98.2294,10611.0
2024-11-12 12:20:00,102.4,102.55,102.35,102.48,9570.0,98.2102,98.3541,98.1623,98.287,9570.0
2024-11-12 12:25:00,102.48,102.51,102.46,102.47,2894.0,98.287,98.3157,98.2678,98.2774,2894.0
2024-11-12 12:30:00,102.47,102.5,102.43,102.45,7019.0,98.2774,98.3061,98.239,98.2582,7019.0
2024-11-12 12:35:00,102.43,102.49,102.38,102.46,5565.0,98.239,98.2966,98.1911,98.2678,5565.0
2024-11-12 12:40:00,102.47,102.53,102.44,102.48,4560.0,98.2774,98.3349,98.2486,98.287,4560.0
2024-11-12 12:45:00,102.48,102.49,102.33,102.33,6382.0,98.287,98.2966,98.1431,98.1431,6382.0
2024-11-12 12:50:00,102.32,102.43,102.28,102.35,12242.0,98.1335,98.239,98.0951,98.1623,12242.0
2024-11-12 12:55:00,102.34,102.38,102.28,102.36,11213.0,98.1527,98.1911,98.0951,98.1719,11213.0
2024-11-12 13:00:00,102.34,102.48,102.27,102.37,3504.0,98.1527,98.287,98.0856,98.1815,3504.0
2024-11-12 13:05:00,102.38,102.39,102.21,102.22,4609.0,98.1911,98.2006,98.028,98.0376,4609.0
2024-11-12 13:10:00,102.22,102.22,102.17,102.18,5871.0,98.0376,98.0376,97.9896,97.9992,5871.0
2024-11-12 13:15:00,102.19,102.28,102.19,102.2,4257.0,98.0088,98.0951,98.0088,98.0184,4257.0
2024-11-12 13:20:00,102.2,102.36,102.2,102.36,14912.0,98.0184,98.1719,98.0184,98.1719,14912.0
2024-11-12 13:25:00,102.39,102.48,102.35,102.42,6165.0,98.2006,98.287,98.1623,98.2294,6165.0
2024-11-12 13:30:00,102.4,102.4,102.26,102.29,3339.0,98.2102,98.2102,98.076,98.1047,3339.0
2024-11-12 13:35:00,102.29,102.43,102.27,102.43,6416.0,98.1047,98.239,98.0856,98.239,6416.0
2024-11-12 13:40:00,102.39,102.43,102.37,102.43,1798.0,98.2006,98.239,98.1815,98.239,1798.0
2024-11-12 13:45:00,102.43,102.45,102.4,102.43,2997.0,98.239,98.2582,98.2102,98.239,2997.0
2024-11-12 13:50:00,102.47,102.5,102.41,102.47,4035.0,98.2774,98.3061,98.2198,98.2774,4035.0
2024-11-12 13:55:00,102.42,102.5,102.42,102.5,3328.0,98.2294,98.3061,98.2294,98.3061,3328.0
2024-11-12 14:00:00,102.52,102.59,102.52,102.58,3058.0,98.3253,98.3925,98.3253,98.3829,3058.0
2024-11-12 14:05:00,102.57,102.59,102.51,102.51,3654.0,98.3733,98.3925,98.3157,98.3157,3654.0
2024-11-12 14:10:00,102.54,102.55,102.5,102.54,4163.0,98.3445,98.3541,98.3061,98.3445,4163.0
2024-11-12 14:15:00,102.54,102.6,102.52,102.52,3983.0,98.3445,98.4021,98.3253,98.3253,3983.0
2024-11-12 14:20:00,102.54,102.63,102.51,102.6,5193.0,98.3445,98.4308,98.3157,98.4021,5193.0
2024-11-12 14:25:00,102.58,102.6,102.51,102.56,7021.0,98.3829,98.4021,98.3157,98.3637,7021.0
2024-11-12 14:30:00,102.57,102.57,102.48,102.48,6330.0,98.3733,98.3733,98.287,98.287,6330.0
2024-11-12 14:35:00,102.49,102.54,102.44,102.52,5775.0,98.2966,98.3445,98.2486,98.3253,5775.0
2024-11-12 14:40:00,102.53,102.59,102.52,102.59,3834.0,98.3349,98.3925,98.3253,98.3925,3834.0
2024-11-12 14:45:00,102.59,102.59,102.51,102.56,8947.0,98.3925,98.3925,98.3157,98.3637,8947.0
2024-11-12 14:50:00,102.56,102.56,102.39,102.48,10591.0,98.3637,98.3637,98.2006,98.287,10591.0
2024-11-12 14:55:00,102.53,102.58,102.51,102.52,6203.0,98.3349,98.3829,98.3157,98.3253,6203.0
2024-11-12 15:00:00,102.5,102.52,102.36,102.4,7075.0,98.3061,98.3253,98.1719,98.2102,7075.0
2024-11-12 15:05:00,102.41,102.43,102.32,102.37,4767.0,98.2198,98.239,98.1335,98.1815,4767.0
2024-11-12 15:10:00,102.34,102.39,102.33,102.33,4803.0,98.1527,98.2006,98.1431,98.1431,4803.0
2024-11-12 15:15:00,102.33,102.35,102.2,102.31,12565.0,98.1431,98.1623,98.0184,98.1239,12565.0
2024-11-12 15:20:00,102.32,102.4,102.27,102.37,10469.0,98.1335,98.2102,98.0856,98.1815,10469.0
2024-11-12 15:25:00,102.35,102.35,102.24,102.32,8457.0,98.1623,98.1623,98.0568,98.1335,8457.0
2024-11-12 15:30:00,102.3,102.35,102.24,102.3,9016.0,98.1143,98.1623,98.0568,98.1143,9016.0
2024-11-12 15:35:00,102.28,102.41,102.23,102.39,9547.0,98.0951,98.2198,98.0472,98.2006,9547.0
2024-11-12 15:40:00,102.38,102.44,102.29,102.43,13723.0,98.1911,98.2486,98.1047,98.239,13723.0
2024-11-12 15:45:00,102.43,102.49,102.35,102.46,16003.0,98.239,98.2966,98.1623,98.2678,16003.0
2024-11-12 15:50:00,102.44,102.46,102.28,102.32,30761.0,98.2486,98.2678,98.0951,98.1335,30761.0
2024-11-12 15:55:00,102.31,102.45,102.18,102.29,181270.0,98.1239,98.2582,97.9992,98.1047,181270.0
2024-11-13 09:30:00,103.51,103.84,103.37,103.55,35441.0,99.2748,99.5913,99.1406,99.3132,35441.0
2024-11-13 09:35:00,103.55,104.0,103.55,103.92,4635.0,99.3132,99.7448,99.3132,99.668,4635.0
2024-11-13 09:40:00,104.05,104.16,103.86,103.92,15645.0,99.7927,99.8982,99.6105,99.668,15645.0
2024-11-13 09:45:00,103.88,104.03,103.8,103.99,13862.0,99.6297,99.7735,99.553,99.7352,13862.0
2024-11-13 09:50:00,103.94,104.01,103.65,103.73,24113.0,99.6872,99.7544,99.4091,99.4858,24113.0
2024-11-13 09:55:00,103.71,104.04,103.71,103.94,11090.0,99.4666,99.7831,99.4666,99.6872,11090.0
2024-11-13 10:00:00,103.96,104.0,103.69,103.72,46154.0,99.7064,99.7448,99.4475,99.4762,46154.0
2024-11-13 10:05:00,103.63,103.63,103.13,103.4,14458.0,99.3899,99.3899,98.9104,99.1693,14458.0
2024-11-13 10:10:00,103.53,103.73,103.44,103.47,4212.0,99.294,99.4858,99.2077,99.2365,4212.0
2024-11-13 10:15:00,103.47,103.58,103.34,103.46,6902.0,99.2365,99.342,99.1118,99.2269,6902.0
2024-11-13 10:20:00,103.46,103.47,103.27,103.32,6732.0,99.2269,99.2365,99.0446,99.0926,6732.0
2024-11-13 10:25:00,103.32,103.34,103.2,103.22,20804.0,99.0926,99.1118,98.9775,98.9967,20804.0
2024-11-13 10:30:00,103.18,103.2,102.97,103.17,4480.0,98.9583,98.9775,98.7569,98.9487,4480.0
2024-11-13 10:35:00,103.13,103.18,102.94,102.96,6676.0,98.9104,98.9583,98.7281,98.7473,6676.0
2024-11-13 10:40:00,103.0,103.29,102.95,103.2,10245.0,98.7857,99.0638,98.7377,98.9775,10245.0
2024-11-13 10:45:00,103.17,103.22,103.08,103.13,10091.0,98.9487,98.9967,98.8624,98.9104,10091.0
2024-11-13 10:50:00,103.13,103.21,102.98,103.05,13816.0,98.9104,98.9871,98.7665,98.8336,13816.0
2024-11-13 10:55:00,103.05,103.12,103.03,103.12,11467.0,98.8336,98.9008,98.8145,98.9008,11467.0
2024-11-13 11:00:00,103.13,103.23,103.13,103.18,9326.0,98.9104,99.0063,98.9104,98.9583,9326.0
2024-11-13 11:05:00,103.16,103.2,103.08,103.15,3746.0,98.9391,98.9775,98.8624,98.9296,3746.0
2024-11-13 11:10:00,103.14,103.15,102.87,102.88,6815.0,98.92,98.9296,98.661,98.6706,6815.0
2024-11-13 11:15:00,102.87,103.01,102.8,102.94,5292.0,98.661,98.7953,98.5939,98.7281,5292.0
2024-11-13 11:20:00,102.89,102.89,102.76,102.82,12955.0,98.6802,98.6802,98.5555,98.6131,12955.0
2024-11-13 11:25:00,102.85,102.95,102.72,102.95,6361.0,98.6418,98.7377,98.5171,98.7377,6361.0
2024-11-13 11:30:00,102.97,102.97,102.5,102.62,7146.0,98.7569,98.7569,98.3061,98.4212,7146.0
2024-11-13 11:35:00,102.63,102.75,102.6,102.69,3329.0,98.4308,98.5459,98.4021,98.4884,3329.0
2024-11-13 11:40:00,102.69,102.87,102.68,102.87,3609.0,98.4884,98.661,98.4788,98.661,3609.0
2024-11-13 11:45:00,102.87,102.9,102.79,102.8,4125.0,98.661,98.6898,98.5843,98.5939,4125.0
2024-11-13 11:50:00,102.79,102.79,102.66,102.66,1965.0,98.5843,98.5843,98.4596,98.4596,1965.0
2024-11-13 11:55:00,102.64,102.64,102.51,102.52,3717.0,98.4404,98.4404,98.3157,98.3253,3717.0
2024-11-13 12:00:00,102.52,102.54,102.32,102.32,6233.0,98.3253,98.3445,98.1335,98.1335,6233.0
2024-11-13 12:05:00,102.39,102.42,102.35,102.38,5671.0,98.2006,98.2294,98.1623,98.1911,5671.0
2024-11-13 12:10:00,102.34,102.45,102.34,102.45,4911.0,98.1527,98.2582,98.1527,98.2582,4911.0
2024-11-13 12:15:00,102.43,102.43,102.34,102.4,6307.0,98.239,98.239,98.1527,98.2102,6307.0
2024-11-13 12:20:00,102.4,102.4,102.26,102.3,6447.0,98.2102,98.2102,98.076,98.1143,6447.0
2024-11-13 12:25:00,102.28,102.32,102.25,102.3,3668.0,98.0951,98.1335,98.0664,98.1143,3668.0
2024-11-13 12:30:00,102.3,102.34,102.29,102.32,6427.0,98.1143,98.1527,98.1047,98.1335,6427.0
2024-11-13 12:35:00,102.32,102.4,102.3,102.37,9355.0,98.1335,98.2102,98.1143,98.1815,9355.0
2024-11-13 12:40:00,102.37,102.4,102.32,102.38,4449.0,98.1815,98.2102,98.1335,98.1911,4449.0
2024-11-13 12:45:00,102.41,102.45,102.34,102.37,4340.0,98.2198,98.2582,98.1527,98.1815,4340.0
2024-11-13 12:50:00,102.37,102.42,102.32,102.4,3178.0,98.1815,98.2294,98.1335,98.2102,3178.0
2024-11-13 12:55:00,102.41,102.43,102.36,102.38,7912.0,98.2198,98.239,98.1719,98.1911,7912.0
2024-11-13 13:00:00,102.36,102.51,102.35,102.35,26874.0,98.1719,98.3157,98.1623,98.1623,26874.0
2024-11-13 13:05:00,102.36,102.39,102.22,102.25,9957.0,98.1719,98.2006,98.0376,98.0664,9957.0
2024-11-13 13:10:00,102.21,102.25,102.1,102.16,13946.0,98.028,98.0664,97.9225,97.9801,13946.0
2024-11-13 13:15:00,102.19,102.29,102.15,102.23,6575.0,98.0088,98.1047,97.9705,98.0472,6575.0
2024-11-13 13:20:00,102.28,102.29,102.18,102.18,11664.0,98.0951,98.1047,97.9992,97.9992,11664.0
2024-11-13 13:25:00,102.2,102.3,102.2,102.24,4475.0,98.0184,98.1143,98.0184,98.0568,4475.0
2024-11-13 13:30:00,102.21,102.24,102.16,102.21,2504.0,98.028,98.0568,97.9801,98.028,2504.0
2024-11-13 13:35:00,102.24,102.26,102.16,102.26,6541.0,98.0568,98.076,97.9801,98.076,6541.0
2024-11-13 13:40:00,102.26,102.32,102.25,102.27,2587.0,98.076,98.1335,98.0664,98.0856,2587.0
2024-11-13 13:45:00,102.28,102.3,102.16,102.17,15861.0,98.0951,98.1143,97.9801,97.9896,15861.0
2024-11-13 13:50:00,102.17,102.2,102.11,102.14,15239.0,97.9896,98.0184,97.9321,97.9609,15239.0
2024-11-13 13:55:00,102.14,102.17,102.1,102.13,11747.0,97.9609,97.9896,97.9225,97.9513,11747.0
2024-11-13 14:00:00,102.13,102.16,102.06,102.08,19203.0,97.9513,97.9801,97.8842,97.9033,19203.0
2024-11-13 14:05:00,102.08,102.23,102.07,102.15,14903.0,97.9033,98.0472,97.8937,97.9705,14903.0
2024-11-13 14:10:00,102.15,102.26,102.11,102.21,24943.0,97.9705,98.076,97.9321,98.028,24943.0
2024-11-13 14:15:00,102.18,102.27,102.16,102.25,18105.0,97.9992,98.0856,97.9801,98.0664,18105.0
2024-11-13 14:20:00,102.24,102.45,102.23,102.36,16967.0,98.0568,98.2582,98.0472,98.1719,16967.0
2024-11-13 14:25:00,102.36,102.36,102.26,102.32,5169.0,98.1719,98.1719,98.076,98.1335,5169.0
2024-11-13 14:30:00,102.28,102.34,102.2,102.33,8703.0,98.0951,98.1527,98.0184,98.1431,8703.0
2024-11-13 14:35:00,102.3,102.32,102.24,102.31,3885.0,98.1143,98.1335,98.0568,98.1239,3885.0
2024-11-13 14:40:00,102.28,102.33,102.23,102.32,3282.0,98.0951,98.1431,98.0472,98.1335,3282.0
2024-11-13 14:45:00,102.36,102.36,102.26,102.26,2880.0,98.1719,98.1719,98.076,98.076,2880.0
2024-11-13 14:50:00,102.31,102.31,102.26,102.29,3282.0,98.1239,98.1239,98.076,98.1047,3282.0
2024-11-13 14:55:00,102.27,102.36,102.26,102.34,3611.0,98.0856,98.1719,98.076,98.1527,3611.0
2024-11-13 15:00:00,102.42,102.44,102.38,102.42,6901.0,98.2294,98.2486,98.1911,98.2294,6901.0
2024-11-13 15:05:00,102.42,102.63,102.41,102.6,11183.0,98.2294,98.4308,98.2198,98.4021,11183.0
2024-11-13 15:10:00,102.63,102.63,102.53,102.6,8088.0,98.4308,98.4308,98.3349,98.4021,8088.0
2024-11-13 15:15:00,102.57,102.58,102.52,102.56,5071.0,98.3733,98.3829,98.3253,98.3637,5071.0
2024-11-13 15:20:00,102.57,102.72,102.56,102.72,4628.0,98.3733,98.5171,98.3637,98.5171,4628.0
2024-11-13 15:25:00,102.71,102.73,102.63,102.67,5720.0,98.5076,98.5267,98.4308,98.4692,5720.0
2024-11-13 15:30:00,102.67,102.79,102.67,102.76,5848.0,98.4692,98.5843,98.4692,98.5555,5848.0
2024-11-13 15:35:00,102.83,102.85,102.76,102.77,6413.0,98.6226,98.6418,98.5555,98.5651,6413.0
2024-11-13 15:40:00,102.77,102.77,102.65,102.73,15587.0,98.5651,98.5651,98.45,98.5267,15587.0
2024-11-13 15:45:00,102.73,102.82,102.68,102.81,10231.0,98.5267,98.6131,98.4788,98.6035,10231.0
2024-11-13 15:50:00,102.8,102.82,102.72,102.75,15503.0,98.5939,98.6131,98.5171,98.5459,15503.0
2024-11-13 15:55:00,102.76,102.83,102.72,102.78,77974.0,98.5555,98.6226,98.5171,98.5747,77974.0
2024-11-14 09:30:00,102.32,103.06,101.88,102.54,33645.0,98.1335,98.8432,97.7115,98.3445,33645.0
2024-11-14 09:35:00,102.38,102.43,102.06,102.12,86081.0,98.1911,98.239,97.8842,97.9417,86081.0
2024-11-14 09:40:00,102.04,102.54,102.03,102.34,25280.0,97.865,98.3445,97.8554,98.1527,25280.0
2024-11-14 09:45:00,102.31,102.76,102.2,102.76,8024.0,98.1239,98.5555,98.0184,98.5555,8024.0
2024-11-14 09:50:00,102.73,103.1,102.73,103.0,4345.0,98.5267,98.8816,98.5267,98.7857,4345.0
2024-11-14 09:55:00,102.96,103.07,102.8,103.02,14909.0,98.7473,98.8528,98.5939,98.8049,14909.0
2024-11-14 10:00:00,102.92,103.12,102.87,102.91,9207.0,98.709,98.9008,98.661,98.6994,9207.0
2024-11-14 10:05:00,103.01,103.01,102.6,102.67,15902.0,98.7953,98.7953,98.4021,98.4692,15902.0
2024-11-14 10:10:00,102.68,103.0,102.68,102.89,8938.0,98.4788,98.7857,98.4788,98.6802,8938.0
2024-11-14 10:15:00,102.87,103.14,102.83,102.91,9259.0,98.661,98.92,98.6226,98.6994,9259.0
2024-11-14 10:20:00,102.9,103.11,102.88,103.0,4917.0,98.6898,98.8912,98.6706,98.7857,4917.0
2024-11-14 10:25:00,102.99,103.14,102.93,102.97,22170.0,98.7761,98.92,98.7186,98.7569,22170.0
2024-11-14 10:30:00,103.0,103.11,102.97,103.05,11350.0,98.7857,98.8912,98.7569,98.8336,11350.0
2024-11-14 10:35:00,103.04,103.14,102.95,102.95,6672.0,98.8241,98.92,98.7377,98.7377,6672.0
2024-11-14 10:40:00,102.94,102.98,102.72,102.77,4426.0,98.7281,98.7665,98.5171,98.5651,4426.0
2024-11-14 10:45:00,102.8,102.84,102.71,102.8,6120.0,98.5939,98.6322,98.5076,98.5939,6120.0
2024-11-14 10:50:00,102.76,102.78,102.67,102.77,4436.0,98.5555,98.5747,98.4692,98.5651,4436.0
2024-11-14 10:55:00,102.75,102.92,102.73,102.75,11308.0,98.5459,98.709,98.5267,98.5459,11308.0
2024-11-14 11:00:00,102.77,102.79,102.65,102.73,7291.0,98.5651,98.5843,98.45,98.5267,7291.0
2024-11-14 11:05:00,102.74,102.86,102.68,102.86,29117.0,98.5363,98.6514,98.4788,98.6514,29117.0
2024-11-14 11:10:00,102.84,103.11,102.74,103.04,15349.0,98.6322,98.8912,98.5363,98.8241,15349.0
2024-11-14 11:15:00,103.04,103.22,103.03,103.18,5840.0,98.8241,98.9967,98.8145,98.9583,5840.0
2024-11-14 11:20:00,103.28,103.48,103.2,103.47,6442.0,99.0542,99.2461,98.9775,99.2365,6442.0
2024-11-14 11:25:00,103.46,103.52,103.38,103.43,14902.0,99.2269,99.2844,99.1501,99.1981,14902.0
2024-11-14 11:30:00,103.39,103.54,103.39,103.39,4599.0,99.1597,99.3036,99.1597,99.1597,4599.0
2024-11-14 11:35:00,103.46,103.65,103.46,103.59,5429.0,99.2269,99.4091,99.2269,99.3515,5429.0
2024-11-14 11:40:00,103.6,103.61,103.53,103.55,4245.0,99.3611,99.3707,99.294,99.3132,4245.0
2024-11-14 11:45:00,103.53,103.55,103.43,103.45,3347.0,99.294,99.3132,99.1981,99.2173,3347.0
2024-11-14 11:50:00,103.44,103.47,103.3,103.3,7352.0,99.2077,99.2365,99.0734,99.0734,7352.0
2024-11-14 11:55:00,103.31,103.39,103.25,103.25,7098.0,99.083,99.1597,99.0255,99.0255,7098.0
2024-11-14 12:00:00,103.27,103.36,103.23,103.29,3460.0,99.0446,99.131,99.0063,99.0638,3460.0
2024-11-14 12:05:00,103.28,103.28,103.18,103.25,5217.0,99.0542,99.0542,98.9583,99.0255,5217.0
2024-11-14 12:10:00,103.31,103.36,103.28,103.29,2239.0,99.083,99.131,99.0542,99.0638,2239.0
2024-11-14 12:15:00,103.27,103.3,103.2,103.29,5668.0,99.0446,99.0734,98.9775,99.0638,5668.0
2024-11-14 12:20:00,103.29,103.43,103.29,103.42,2862.0,99.0638,99.1981,99.0638,99.1885,2862.0
2024-11-14 12:25:00,103.43,103.53,103.4,103.47,3357.0,99.1981,99.294,99.1693,99.2365,3357.0
2024-11-14 12:30:00,103.48,103.5,103.42,103.49,12421.0,99.2461,99.2652,99.1885,99.2556,12421.0
2024-11-14 12:35:00,103.46,103.54,103.43,103.51,10225.0,99.2269,99.3036,99.1981,99.2748,10225.0
2024-11-14 12:40:00,103.48,103.56,103.45,103.45,11659.0,99.2461,99.3228,99.2173,99.2173,11659.0
2024-11-14 12:45:00,103.42,103.47,103.31,103.44,8031.0,99.1885,99.2365,99.083,99.2077,8031.0
2024-11-14 12:50:00,103.42,103.58,103.42,103.51,6316.0,99.1885,99.342,99.1885,99.2748,6316.0
2024-11-14 12:55:00,103.51,103.53,103.42,103.43,3055.0,99.2748,99.294,99.1885,99.1981,3055.0
2024-11-14 13:00:00,103.45,103.58,103.45,103.51,6520.0,99.2173,99.342,99.2173,99.2748,6520.0
2024-11-14 13:05:00,103.48,103.49,103.27,103.28,35887.0,99.2461,99.2556,99.0446,99.0542,35887.0
2024-11-14 13:10:00,103.29,103.35,103.19,103.19,46927.0,99.0638,99.1214,98.9679,98.9679,46927.0
2024-11-14 13:15:00,103.2,103.21,103.06,103.09,37972.0,98.9775,98.9871,98.8432,98.872,37972.0
2024-11-14 13:20:00,103.11,103.17,103.04,103.05,14185.0,98.8912,98.9487,98.8241,98.8336,14185.0
2024-11-14 13:25:00,103.05,103.44,103.0,103.33,17888.0,98.8336,99.2077,98.7857,99.1022,17888.0
2024-11-14 13:30:00,103.39,103.48,103.38,103.43,2950.0,99.1597,99.2461,99.1501,99.1981,2950.0
2024-11-14 13:35:00,103.38,103.43,103.37,103.38,893.0,99.1501,99.1981,99.1406,99.1501,893.0
2024-11-14 13:40:00,103.35,103.42,103.32,103.38,4253.0,99.1214,99.1885,99.0926,99.1501,4253.0
2024-11-14 13:45:00,103.35,103.35,103.22,103.26,3315.0,99.1214,99.1214,98.9967,99.0351,3315.0
2024-11-14 13:50:00,103.16,103.35,103.11,103.31,108562.0,98.9391,99.1214,98.8912,99.083,108562.0
2024-11-14 13:55:00,103.29,103.34,103.18,103.23,7358.0,99.0638,99.1118,98.9583,99.0063,7358.0
2024-11-14 14:00:00,103.28,103.38,103.24,103.38,1236.0,99.0542,99.1501,99.0159,99.1501,1236.0
2024-11-14 14:05:00,103.43,103.5,103.42,103.45,3871.0,99.1981,99.2652,99.1885,99.2173,3871.0
2024-11-14 14:10:00,103.42,103.54,103.42,103.5,15557.0,99.1885,99.3036,99.1885,99.2652,15557.0
2024-11-14 14:15:00,103.49,103.53,103.41,103.5,3839.0,99.2556,99.294,99.1789,99.2652,3839.0
2024-11-14 14:20:00,103.5,103.52,103.46,103.51,5954.0,99.2652,99.2844,99.2269,99.2748,5954.0
2024-11-14 14:25:00,103.52,103.6,103.5,103.58,3223.0,99.2844,99.3611,99.2652,99.342,3223.0
2024-11-14 14:30:00,103.57,103.72,103.51,103.69,16888.0,99.3324,99.4762,99.2748,99.4475,16888.0
2024-11-14 14:35:00,103.68,103.92,103.66,103.84,10612.0,99.4379,99.668,99.4187,99.5913,10612.0
2024-11-14 14:40:00,103.84,103.85,103.78,103.8,3796.0,99.5913,99.6009,99.5338,99.553,3796.0
2024-11-14 14:45:00,103.8,103.81,103.73,103.74,2578.0,99.553,99.5625,99.4858,99.4954,2578.0
2024-11-14 14:50:00,103.76,103.82,103.74,103.75,5761.0,99.5146,99.5721,99.4954,99.505,5761.0
2024-11-14 14:55:00,103.71,103.8,103.7,103.78,7217.0,99.4666,99.553,99.457,99.5338,7217.0
2024-11-14 15:00:00,103.77,103.78,103.46,103.46,8181.0,99.5242,99.5338,99.2269,99.2269,8181.0
2024-11-14 15:05:00,103.5,103.54,103.17,103.18,14287.0,99.2652,99.3036,98.9487,98.9583,14287.0
2024-11-14 15:10:00,103.18,103.27,103.13,103.16,14409.0,98.9583,99.0446,98.9104,98.9391,14409.0
2024-11-14 15:15:00,103.17,103.28,103.14,103.2,6221.0,98.9487,99.0542,98.92,98.9775,6221.0
2024-11-14 15:20:00,103.18,103.18,102.95,103.01,13186.0,98.9583,98.9583,98.7377,98.7953,13186.0
2024-11-14 15:25:00,103.03,103.04,102.89,102.99,7165.0,98.8145,98.8241,98.6802,98.7761,7165.0
2024-11-14 15:30:00,102.97,103.05,102.73,102.84,27958.0,98.7569,98.8336,98.5267,98.6322,27958.0
2024-11-14 15:35:00,102.86,102.86,102.6,102.64,13967.0,98.6514,98.6514,98.4021,98.4404,13967.0
2024-11-14 15:40:00,102.64,102.74,102.6,102.63,15935.0,98.4404,98.5363,98.4021,98.4308,15935.0
2024-11-14 15:45:00,102.59,102.62,102.51,102.62,20727.0,98.3925,98.4212,98.3157,98.4212,20727.0
2024-11-14 15:50:00,102.61,102.78,102.54,102.78,32717.0,98.4116,98.5747,98.3445,98.5747,32717.0
2024-11-14 15:55:00,102.78,102.96,102.78,102.91,109521.0,98.5747,98.7473,98.5747,98.6994,109521.0
2024-11-15 09:30:00,102.8,103.07,102.73,103.03,89754.0,98.5939,98.8528,98.5267,98.8145,89754.0
2024-11-15 09:35:00,103.04,103.38,102.89,103.06,8118.0,98.8241,99.1501,98.6802,98.8432,8118.0
2024-11-15 09:40:00,103.01,103.29,102.9,103.29,5791.0,98.7953,99.0638,98.6898,99.0638,5791.0
2024-11-15 09:45:00,103.15,103.29,102.93,102.93,3600.0,98.9296,99.0638,98.7186,98.7186,3600.0
2024-11-15 09:50:00,102.99,103.09,102.86,103.09,7369.0,98.7761,98.872,98.6514,98.872,7369.0
2024-11-15 09:55:00,102.99,103.03,102.85,102.88,4362.0,98.7761,98.8145,98.6418,98.6706,4362.0
2024-11-15 10:00:00,102.91,102.93,102.72,102.79,13376.0,98.6994,98.7186,98.5171,98.5843,13376.0
2024-11-15 10:05:00,102.81,102.88,102.7,102.76,6077.0,98.6035,98.6706,98.498,98.5555,6077.0
2024-11-15 10:10:00,102.86,103.13,102.86,103.13,9047.0,98.6514,98.9104,98.6514,98.9104,9047.0
2024-11-15 10:15:00,103.1,103.35,103.04,103.34,6624.0,98.8816,99.1214,98.8241,99.1118,6624.0
2024-11-15 10:20:00,103.34,103.38,103.26,103.31,6881.0,99.1118,99.1501,99.0351,99.083,6881.0
2024-11-15 10:25:00,103.24,103.37,103.16,103.29,13319.0,99.0159,99.1406,98.9391,99.0638,13319.0
2024-11-15 10:30:00,103.35,103.64,103.22,103.57,412760.0,99.1214,99.3995,98.9967,99.3324,412760.0
2024-11-15 10:35:00,103.57,103.67,103.28,103.3,4561.0,99.3324,99.4283,99.0542,99.0734,4561.0
2024-11-15 10:40:00,103.3,103.56,103.27,103.52,4361.0,99.0734,99.3228,99.0446,99.2844,4361.0
2024-11-15 10:45:00,103.56,103.69,103.54,103.62,6198.0,99.3228,99.4475,99.3036,99.3803,6198.0
2024-11-15 10:50:00,103.63,103.7,103.34,103.35,7088.0,99.3899,99.457,99.1118,99.1214,7088.0
2024-11-15 10:55:00,103.39,103.42,103.31,103.38,5804.0,99.1597,99.1885,99.083,99.1501,5804.0
2024-11-15 11:00:00,103.4,103.48,103.38,103.38,4310.0,99.1693,99.2461,99.1501,99.1501,4310.0
2024-11-15 11:05:00,103.38,103.89,103.35,103.81,12797.0,99.1501,99.6393,99.1214,99.5625,12797.0
2024-11-15 11:10:00,103.82,103.97,103.8,103.93,5676.0,99.5721,99.716,99.553,99.6776,5676.0
2024-11-15 11:15:00,103.92,104.09,103.92,104.08,4860.0,99.668,99.8311,99.668,99.8215,4860.0
2024-11-15 11:20:00,104.08,104.1,103.98,104.0,3990.0,99.8215,99.8407,99.7256,99.7448,3990.0
2024-11-15 11:25:00,104.03,104.09,103.9,104.09,13708.0,99.7735,99.8311,99.6489,99.8311,13708.0
2024-11-15 11:30:00,104.05,104.05,103.91,103.97,5803.0,99.7927,99.7927,99.6585,99.716,5803.0
2024-11-15 11:35:00,103.92,103.98,103.83,103.97,5027.0,99.668,99.7256,99.5817,99.716,5027.0
2024-11-15 11:40:00,103.93,104.08,103.93,104.07,3581.0,99.6776,99.8215,99.6776,99.8119,3581.0
2024-11-15 11:45:00,104.08,104.12,103.9,103.96,6257.0,99.8215,99.8599,99.6489,99.7064,6257.0
2024-11-15 11:50:00,103.97,104.05,103.91,103.95,8191.0,99.716,99.7927,99.6585,99.6968,8191.0
2024-11-15 11:55:00,103.92,104.17,103.89,104.12,5783.0,99.668,99.9078,99.6393,99.8599,5783.0
2024-11-15 12:00:00,104.07,104.09,103.76,103.87,14143.0,99.8119,99.8311,99.5146,99.6201,14143.0
2024-11-15 12:05:00,103.84,103.95,103.78,103.95,29467.0,99.5913,99.6968,99.5338,99.6968,29467.0
2024-11-15 12:10:00,103.95,104.07,103.88,104.07,6722.0,99.6968,99.8119,99.6297,99.8119,6722.0
2024-11-15 12:15:00,104.05,104.09,103.98,104.09,4287.0,99.7927,99.8311,99.7256,99.8311,4287.0
2024-11-15 12:20:00,104.0,104.0,103.84,103.85,5986.0,99.7448,99.7448,99.5913,99.6009,5986.0
2024-11-15 12:25:00,103.87,103.9,103.81,103.82,7974.0,99.6201,99.6489,99.5625,99.5721,7974.0
2024-11-15 12:30:00,103.81,103.83,103.73,103.78,3973.0,99.5625,99.5817,99.4858,99.5338,3973.0
2024-11-15 12:35:00,103.78,103.84,103.73,103.76,3558.0,99.5338,99.5913,99.4858,99.5146,3558.0
2024-11-15 12:40:00,103.76,103.79,103.73,103.73,4954.0,99.5146,99.5434,99.4858,99.4858,4954.0
2024-11-15 12:45:00,103.73,103.75,103.63,103.69,4265.0,99.4858,99.505,99.3899,99.4475,4265.0
2024-11-15 12:50:00,103.69,103.75,103.63,103.75,5947.0,99.4475,99.505,99.3899,99.505,5947.0
2024-11-15 12:55:00,103.75,103.81,103.6,103.66,7334.0,99.505,99.5625,99.3611,99.4187,7334.0
2024-11-15 13:00:00,103.64,103.7,103.56,103.58,17430.0,99.3995,99.457,99.3228,99.342,17430.0
2024-11-15 13:05:00,103.61,103.67,103.54,103.67,3365.0,99.3707,99.4283,99.3036,99.4283,3365.0
2024-11-15 13:10:00,103.66,103.75,103.62,103.62,4423.0,99.4187,99.505,99.3803,99.3803,4423.0
2024-11-15 13:15:00,103.68,103.73,103.63,103.66,5149.0,99.4379,99.4858,99.3899,99.4187,5149.0
2024-11-15 13:20:00,103.63,103.72,103.62,103.67,4691.0,99.3899,99.4762,99.3803,99.4283,4691.0
2024-11-15 13:25:00,103.65,103.74,103.62,103.63,5681.0,99.4091,99.4954,99.3803,99.3899,5681.0
2024-11-15 13:30:00,103.62,103.63,103.55,103.55,1550.0,99.3803,99.3899,99.3132,99.3132,1550.0
2024-11-15 13:35:00,103.54,103.67,103.51,103.67,2931.0,99.3036,99.4283,99.2748,99.4283,2931.0
2024-11-15 13:40:00,103.66,103.68,103.57,103.64,19121.0,99.4187,99.4379,99.3324,99.3995,19121.0
2024-11-15 13:45:00,103.64,103.64,103.61,103.64,1301.0,99.3995,99.3995,99.3707,99.3995,1301.0
2024-11-15 13:50:00,103.63,103.69,103.52,103.52,5938.0,99.3899,99.4475,99.2844,99.2844,5938.0
2024-11-15 13:55:00,103.52,103.56,103.5,103.56,2691.0,99.2844,99.3228,99.2652,99.3228,2691.0
2024-11-15 14:00:00,103.53,103.53,103.43,103.44,9822.0,99.294,99.294,99.1981,99.2077,9822.0
2024-11-15 14:05:00,103.43,103.44,103.39,103.4,4133.0,99.1981,99.2077,99.1597,99.1693,4133.0
2024-11-15 14:10:00,103.43,103.51,103.39,103.44,7147.0,99.1981,99.2748,99.1597,99.2077,7147.0
2024-11-15 14:15:00,103.45,103.48,103.43,103.44,5004.0,99.2173,99.2461,99.1981,99.2077,5004.0
2024-11-15 14:20:00,103.44,103.44,103.11,103.23,17712.0,99.2077,99.2077,98.8912,99.0063,17712.0
2024-11-15 14:25:00,103.21,103.31,103.19,103.22,7750.0,98.9871,99.083,98.9679,98.9967,7750.0
2024-11-15 14:30:00,103.18,103.24,103.13,103.19,4929.0,98.9583,99.0159,98.9104,98.9679,4929.0
2024-11-15 14:35:00,103.18,103.24,103.12,103.12,5174.0,98.9583,99.0159,98.9008,98.9008,5174.0
2024-11-15 14:40:00,103.15,103.28,103.11,103.27,6298.0,98.9296,99.0542,98.8912,99.0446,6298.0
2024-11-15 14:45:00,103.25,103.36,103.2,103.24,6761.0,99.0255,99.131,98.9775,99.0159,6761.0
2024-11-15 14:50:00,103.21,103.24,103.08,103.12,5760.0,98.9871,99.0159,98.8624,98.9008,5760.0
2024-11-15 14:55:00,103.13,103.24,103.13,103.2,4179.0,98.9104,99.0159,98.9104,98.9775,4179.0
2024-11-15 15:00:00,103.19,103.37,103.16,103.37,22282.0,98.9679,99.1406,98.9391,99.1406,22282.0
2024-11-15 15:05:00,103.41,103.43,103.31,103.38,6481.0,99.1789,99.1981,99.083,99.1501,6481.0
2024-11-15 15:10:00,103.36,103.5,103.35,103.42,4050.0,99.131,99.2652,99.1214,99.1885,4050.0
2024-11-15 15:15:00,103.41,103.46,103.34,103.34,12001.0,99.1789,99.2269,99.1118,99.1118,12001.0
2024-11-15 15:20:00,103.37,103.45,103.31,103.37,8772.0,99.1406,99.2173,99.083,99.1406,8772.0
2024-11-15 15:25:00,103.35,103.4,103.23,103.3,26814.0,99.1214,99.1693,99.0063,99.0734,26814.0
2024-11-15 15:30:00,103.32,103.52,103.31,103.49,8094.0,99.0926,99.2844,99.083,99.2556,8094.0
2024-11-15 15:35:00,103.5,103.53,103.46,103.47,5893.0,99.2652,99.294,99.2269,99.2365,5893.0
2024-11-15 15:40:00,103.48,103.48,103.38,103.39,8753.0,99.2461,99.2461,99.1501,99.1597,8753.0
2024-11-15 15:45:00,103.39,103.6,103.32,103.49,18995.0,99.1597,99.3611,99.0926,99.2556,18995.0
2024-11-15 15:50:00,103.47,103.74,103.45,103.69,30324.0,99.2365,99.4954,99.2173,99.4475,30324.0
2024-11-15 15:55:00,103.69,103.83,103.6,103.78,127501.0,99.4475,99.5817,99.3611,99.5338,127501.0
2024-11-18 09:30:00,103.0,103.56,102.92,103.52,20643.0,98.7857,99.3228,98.709,99.2844,20643.0
2024-11-18 09:35:00,103.63,104.01,103.63,104.01,10419.0,99.3899,99.7544,99.3899,99.7544,10419.0
2024-11-18 09:40:00,104.01,104.34,104.0,104.28,4887.0,99.7544,100.0709,99.7448,100.0133,4887.0
2024-11-18 09:45:00,104.15,104.19,103.93,104.1,5100.0,99.8886,99.927,99.6776,99.8407,5100.0
2024-11-18 09:50:00,104.02,104.05,103.81,104.02,9660.0,99.764,99.7927,99.5625,99.764,9660.0
2024-11-18 09:55:00,104.09,104.2,103.99,103.99,3709.0,99.8311,99.9366,99.7352,99.7352,3709.0
2024-11-18 10:00:00,103.98,104.21,103.98,104.2,3335.0,99.7256,99.9462,99.7256,99.9366,3335.0
2024-11-18 10:05:00,104.15,104.24,104.1,104.1,7820.0,99.8886,99.975,99.8407,99.8407,7820.0
2024-11-18 10:10:00,104.16,104.2,103.95,104.15,15985.0,99.8982,99.9366,99.6968,99.8886,15985.0
2024-11-18 10:15:00,104.08,104.16,103.75,103.84,14873.0,99.8215,99.8982,99.505,99.5913,14873.0
2024-11-18 10:20:00,103.89,103.89,103.57,103.8,9237.0,99.6393,99.6393,99.3324,99.553,9237.0
2024-11-18 10:25:00,103.81,104.13,103.81,103.99,12380.0,99.5625,99.8695,99.5625,99.7352,12380.0
2024-11-18 10:30:00,103.93,104.09,103.93,104.09,4053.0,99.6776,99.8311,99.6776,99.8311,4053.0
2024-11-18 10:35:00,104.09,104.09,103.85,104.0,2971.0,99.8311,99.8311,99.6009,99.7448,2971.0
2024-11-18 10:40:00,103.97,104.07,103.89,104.02,14398.0,99.716,99.8119,99.6393,99.764,14398.0
2024-11-18 10:45:00,104.01,104.16,103.93,104.07,27066.0,99.7544,99.8982,99.6776,99.8119,27066.0
2024-11-18 10:50:00,104.06,104.12,103.97,104.09,20036.0,99.8023,99.8599,99.716,99.8311,20036.0
2024-11-18 10:55:00,104.07,104.21,104.0,104.14,16321.0,99.8119,99.9462,99.7448,99.879,16321.0
2024-11-18 11:00:00,104.14,104.32,104.14,104.23,12661.0,99.879,100.0517,99.879,99.9654,12661.0
2024-11-18 11:05:00,104.28,104.38,104.24,104.34,8685.0,100.0133,100.1092,99.975,100.0709,8685.0
2024-11-18 11:10:00,104.37,104.4,104.24,104.35,6824.0,100.0996,100.1284,99.975,100.0805,6824.0
2024-11-18 11:15:00,104.32,104.43,104.27,104.28,7408.0,100.0517,100.1572,100.0037,100.0133,7408.0
2024-11-18 11:20:00,104.28,104.36,104.17,104.28,7396.0,100.0133,100.09,99.9078,100.0133,7396.0
2024-11-18 11:25:00,104.31,104.38,104.27,104.29,9614.0,100.0421,100.1092,100.0037,100.0229,9614.0
2024-11-18 11:30:00,104.27,104.38,104.24,104.24,12649.0,100.0037,100.1092,99.975,99.975,12649.0
2024-11-18 11:35:00,104.24,104.36,104.2,104.36,6550.0,99.975,100.09,99.9366,100.09,6550.0
2024-11-18 11:40:00,104.32,104.39,104.15,104.15,5886.0,100.0517,100.1188,99.8886,99.8886,5886.0
2024-11-18 11:45:00,104.19,104.23,104.06,104.06,10224.0,99.927,99.9654,99.8023,99.8023,10224.0
2024-11-18 11:50:00,104.11,104.18,104.04,104.18,5677.0,99.8503,99.9174,99.7831,99.9174,5677.0
2024-11-18 11:55:00,104.18,104.27,104.12,104.2,10491.0,99.9174,100.0037,99.8599,99.9366,10491.0
2024-11-18 12:00:00,104.22,104.23,104.13,104.23,8748.0,99.9558,99.9654,99.8695,99.9654,8748.0
2024-11-18 12:05:00,104.2,104.2,103.98,104.13,40050.0,99.9366,99.9366,99.7256,99.8695,40050.0
2024-11-18 12:10:00,104.13,104.24,104.08,104.12,13491.0,99.8695,99.975,99.8215,99.8599,13491.0
2024-11-18 12:15:00,104.13,104.18,104.01,104.16,42049.0,99.8695,99.9174,99.7544,99.8982,42049.0
2024-11-18 12:20:00,104.16,104.18,104.09,104.09,14140.0,99.8982,99.9174,99.8311,99.8311,14140.0
2024-11-18 12:25:00,104.09,104.49,104.09,104.49,8585.0,99.8311,100.2147,99.8311,100.2147,8585.0
2024-11-18 12:30:00,104.47,104.49,104.21,104.26,6172.0,100.1955,100.2147,99.9462,99.9941,6172.0
2024-11-18 12:35:00,104.29,104.42,104.24,104.38,5661.0,100.0229,100.1476,99.975,100.1092,5661.0
2024-11-18 12:40:00,104.42,104.47,104.35,104.35,2048.0,100.1476,100.1955,100.0805,100.0805,2048.0
2024-11-18 12:45:00,104.36,104.37,104.26,104.35,3702.0,100.09,100.0996,99.9941,100.0805,3702.0
2024-11-18 12:50:00,104.31,104.38,104.3,104.36,10271.0,100.0421,100.1092,100.0325,100.09,10271.0
2024-11-18 12:55:00,104.34,104.39,104.34,104.37,3744.0,100.0709,100.1188,100.0709,100.0996,3744.0
2024-11-18 13:00:00,104.37,104.4,104.29,104.35,4937.0,100.0996,100.1284,100.0229,100.0805,4937.0
2024-11-18 13:05:00,104.32,104.36,104.27,104.36,4448.0,100.0517,100.09,100.0037,100.09,4448.0
2024-11-18 13:10:00,104.34,104.37,104.3,104.33,3007.0,100.0709,100.0996,100.0325,100.0613,3007.0
2024-11-18 13:15:00,104.33,104.45,104.26,104.38,9381.0,100.0613,100.1764,99.9941,100.1092,9381.0
2024-11-18 13:20:00,104.38,104.41,104.3,104.38,8331.0,100.1092,100.138,100.0325,100.1092,8331.0
2024-11-18 13:25:00,104.35,104.43,104.3,104.38,7285.0,100.0805,100.1572,100.0325,100.1092,7285.0
2024-11-18 13:30:00,104.38,104.4,104.26,104.33,4714.0,100.1092,100.1284,99.9941,100.0613,4714.0
2024-11-18 13:35:00,104.38,104.38,104.24,104.24,3724.0,100.1092,100.1092,99.975,99.975,3724.0
2024-11-18 13:40:00,104.28,104.28,104.18,104.19,1860.0,100.0133,100.0133,99.9174,99.927,1860.0
2024-11-18 13:45:00,104.21,104.27,104.14,104.2,17614.0,99.9462,100.0037,99.879,99.9366,17614.0
2024-11-18 13:50:00,104.2,104.23,104.13,104.13,2709.0,99.9366,99.9654,99.8695,99.8695,2709.0
2024-11-18 13:55:00,104.14,104.27,104.14,104.21,3628.0,99.879,100.0037,99.879,99.9462,3628.0
2024-11-18 14:00:00,104.16,104.2,104.11,104.13,2245.0,99.8982,99.9366,99.8503,99.8695,2245.0
2024-11-18 14:05:00,104.18,104.26,104.16,104.2,1126.0,99.9174,99.9941,99.8982,99.9366,1126.0
2024-11-18 14:10:00,104.22,104.25,104.13,104.13,5946.0,99.9558,99.9845,99.8695,99.8695,5946.0
2024-11-18 14:15:00,104.14,104.24,104.14,104.23,2624.0,99.879,99.975,99.879,99.9654,2624.0
2024-11-18 14:20:00,104.23,104.29,104.19,104.23,2934.0,99.9654,100.0229,99.927,99.9654,2934.0
2024-11-18 14:25:00,104.2,104.21,104.14,104.19,5948.0,99.9366,99.9462,99.879,99.927,5948.0
2024-11-18 14:30:00,104.19,104.19,104.14,104.17,2661.0,99.927,99.927,99.879,99.9078,2661.0
2024-11-18 14:35:00,104.18,104.24,104.17,104.22,4251.0,99.9174,99.975,99.9078,99.9558,4251.0
2024-11-18 14:40:00,104.24,104.27,104.2,104.22,4896.0,99.975,100.0037,99.9366,99.9558,4896.0
2024-11-18 14:45:00,104.21,104.25,104.17,104.2,6334.0,99.9462,99.9845,99.9078,99.9366,6334.0
2024-11-18 14:50:00,104.22,104.34,104.21,104.26,4207.0,99.9558,100.0709,99.9462,99.9941,4207.0
2024-11-18 14:55:00,104.29,104.34,104.24,104.28,4575.0,100.0229,100.0709,99.975,100.0133,4575.0
2024-11-18 15:00:00,104.28,104.3,104.14,104.21,7306.0,100.0133,100.0325,99.879,99.9462,7306.0
2024-11-18 15:05:00,104.23,104.24,104.11,104.12,2297.0,99.9654,99.975,99.8503,99.8599,2297.0
2024-11-18 15:10:00,104.16,104.29,104.16,104.24,13545.0,99.8982,100.0229,99.8982,99.975,13545.0
2024-11-18 15:15:00,104.23,104.24,104.16,104.19,7677.0,99.9654,99.975,99.8982,99.927,7677.0
2024-11-18 15:20:00,104.19,104.22,104.13,104.19,9702.0,99.927,99.9558,99.8695,99.927,9702.0
2024-11-18 15:25:00,104.18,104.21,104.17,104.21,5548.0,99.9174,99.9462,99.9078,99.9462,5548.0
2024-11-18 15:30:00,104.2,104.29,104.2,104.26,5256.0,99.9366,100.0229,99.9366,99.9941,5256.0
2024-11-18 15:35:00,104.26,104.32,104.22,104.22,4925.0,99.9941,100.0517,99.9558,99.9558,4925.0
2024-11-18 15:40:00,104.26,104.31,104.25,104.27,11180.0,99.9941,100.0421,99.9845,100.0037,11180.0
2024-11-18 15:45:00,104.3,104.33,104.23,104.28,23972.0,100.0325,100.0613,99.9654,100.0133,23972.0
2024-11-18 15:50:00,104.3,104.69,104.19,104.63,35614.0,100.0325,100.4065,99.927,100.349,35614.0
2024-11-18 15:55:00,104.61,104.77,104.56,104.64,133584.0,100.3298,100.4833,100.2819,100.3586,133584.0
2024-11-19 09:30:00,104.48,104.48,103.67,103.88,29444.0,100.2051,100.2051,99.4283,99.6297,29444.0
2024-11-19 09:35:00,103.75,103.87,103.72,103.73,5449.0,99.505,99.6201,99.4762,99.4858,5449.0
2024-11-19 09:40:00,103.7,103.76,103.48,103.67,12773.0,99.457,99.5146,99.2461,99.4283,12773.0
2024-11-19 09:45:00,103.59,104.12,103.59,103.7,7808.0,99.3515,99.8599,99.3515,99.457,7808.0
2024-11-19 09:50:00,103.7,103.91,103.69,103.91,9997.0,99.457,99.6585,99.4475,99.6585,9997.0
2024-11-19 09:55:00,103.92,104.11,103.91,104.06,5913.0,99.668,99.8503,99.6585,99.8023,5913.0
2024-11-19 10:00:00,104.02,104.26,103.93,104.25,5275.0,99.764,99.9941,99.6776,99.9845,5275.0
2024-11-19 10:05:00,104.28,104.42,104.22,104.25,4531.0,100.0133,100.1476,99.9558,99.9845,4531.0
2024-11-19 10:10:00,104.15,104.21,104.03,104.07,2338.0,99.8886,99.9462,99.7735,99.8119,2338.0
2024-11-19 10:15:00,104.06,104.09,103.96,104.03,2779.0,99.8023,99.8311,99.7064,99.7735,2779.0
2024-11-19 10:20:00,104.07,104.08,103.95,103.97,3082.0,99.8119,99.8215,99.6968,99.716,3082.0
2024-11-19 10:25:00,104.02,104.09,104.0,104.08,3254.0,99.764,99.8311,99.7448,99.8215,3254.0
2024-11-19 10:30:00,104.14,104.41,104.11,104.25,4006.0,99.879,100.138,99.8503,99.9845,4006.0
2024-11-19 10:35:00,104.25,104.43,104.24,104.43,6047.0,99.9845,100.1572,99.975,100.1572,6047.0
2024-11-19 10:40:00,104.4,104.59,104.36,104.57,3279.0,100.1284,100.3106,100.09,100.2915,3279.0
2024-11-19 10:45:00,104.54,104.56,104.41,104.5,5064.0,100.2627,100.2819,100.138,100.2243,5064.0
2024-11-19 10:50:00,104.53,104.69,104.48,104.57,12368.0,100.2531,100.4065,100.2051,100.2915,12368.0
2024-11-19 10:55:00,104.62,104.66,104.56,104.66,4225.0,100.3394,100.3778,100.2819,100.3778,4225.0
2024-11-19 11:00:00,104.68,104.77,104.64,104.73,3807.0,100.397,100.4833,100.3586,100.4449,3807.0
2024-11-19 11:05:00,104.75,104.78,104.65,104.75,3034.0,100.4641,100.4929,100.3682,100.4641,3034.0
2024-11-19 11:10:00,104.76,104.79,104.52,104.52,2691.0,100.4737,100.5025,100.2435,100.2435,2691.0
2024-11-19 11:15:00,104.56,104.69,104.56,104.69,2442.0,100.2819,100.4065,100.2819,100.4065,2442.0
2024-11-19 11:20:00,104.74,104.84,104.68,104.81,6655.0,100.4545,100.5504,100.397,100.5216,6655.0
2024-11-19 11:25:00,104.81,104.86,104.76,104.86,1933.0,100.5216,100.5696,100.4737,100.5696,1933.0
2024-11-19 11:30:00,104.8,104.84,104.78,104.78,2663.0,100.512,100.5504,100.4929,100.4929,2663.0
2024-11-19 11:35:00,104.77,104.8,104.76,104.78,1216.0,100.4833,100.512,100.4737,100.4929,1216.0
2024-11-19 11:40:00,104.68,104.76,104.6,104.76,3344.0,100.397,100.4737,100.3202,100.4737,3344.0
2024-11-19 11:45:00,104.78,104.88,104.74,104.75,6075.0,100.4929,100.5888,100.4545,100.4641,6075.0
2024-11-19 11:50:00,104.77,104.88,104.72,104.84,3060.0,100.4833,100.5888,100.4353,100.5504,3060.0
2024-11-19 11:55:00,104.87,104.89,104.77,104.77,2593.0,100.5792,100.5984,100.4833,100.4833,2593.0
2024-11-19 12:00:00,104.81,104.88,104.78,104.78,2204.0,100.5216,100.5888,100.4929,100.4929,2204.0
2024-11-19 12:05:00,104.81,104.82,104.76,104.79,1580.0,100.5216,100.5312,100.4737,100.5025,1580.0
2024-11-19 12:10:00,104.74,104.8,104.69,104.8,7063.0,100.4545,100.512,100.4065,100.512,7063.0
2024-11-19 12:15:00,104.77,104.81,104.71,104.72,3932.0,100.4833,100.5216,100.4257,100.4353,3932.0
2024-11-19 12:20:00,104.74,104.89,104.74,104.86,2368.0,100.4545,100.5984,100.4545,100.5696,2368.0
2024-11-19 12:25:00,104.86,104.92,104.85,104.88,3057.0,100.5696,100.6271,100.56,100.5888,3057.0
2024-11-19 12:30:00,104.86,104.96,104.86,104.95,6389.0,100.5696,100.6655,100.5696,100.6559,6389.0
2024-11-19 12:35:00,104.93,104.94,104.87,104.94,3213.0,100.6367,100.6463,100.5792,100.6463,3213.0
2024-11-19 12:40:00,104.92,104.95,104.87,104.87,3468.0,100.6271,100.6559,100.5792,100.5792,3468.0
2024-11-19 12:45:00,104.89,104.92,104.84,104.86,3101.0,100.5984,100.6271,100.5504,100.5696,3101.0
2024-11-19 12:50:00,104.83,104.9,104.83,104.9,1741.0,100.5408,100.608,100.5408,100.608,1741.0
2024-11-19 12:55:00,104.93,104.93,104.83,104.84,2243.0,100.6367,100.6367,100.5408,100.5504,2243.0
2024-11-19 13:00:00,104.8,104.8,104.71,104.71,4794.0,100.512,100.512,100.4257,100.4257,4794.0
2024-11-19 13:05:00,104.69,104.81,104.65,104.79,10073.0,100.4065,100.5216,100.3682,100.5025,10073.0
2024-11-19 13:10:00,104.79,104.85,104.74,104.85,2587.0,100.5025,100.56,100.4545,100.56,2587.0
2024-11-19 13:15:00,104.83,104.85,104.74,104.76,5045.0,100.5408,100.56,100.4545,100.4737,5045.0
2024-11-19 13:20:00,104.73,104.77,104.68,104.68,6547.0,100.4449,100.4833,100.397,100.397,6547.0
2024-11-19 13:25:00,104.7,104.71,104.64,104.66,3763.0,100.4161,100.4257,100.3586,100.3778,3763.0
2024-11-19 13:30:00,104.66,104.66,104.6,104.61,2969.0,100.3778,100.3778,100.3202,100.3298,2969.0
2024-11-19 13:35:00,104.64,104.76,104.61,104.76,8459.0,100.3586,100.4737,100.3298,100.4737,8459.0
2024-11-19 13:40:00,104.79,104.83,104.74,104.83,220267.0,100.5025,100.5408,100.4545,100.5408,220267.0
2024-11-19 13:45:00,104.84,105.05,104.84,105.01,16201.0,100.5504,100.7518,100.5504,100.7134,16201.0
2024-11-19 13:50:00,105.05,105.12,105.02,105.02,4802.0,100.7518,100.8189,100.723,100.723,4802.0
2024-11-19 13:55:00,105.01,105.18,104.99,105.08,9228.0,100.7134,100.8765,100.6943,100.7806,9228.0
2024-11-19 14:00:00,105.08,105.21,105.0,105.0,4425.0,100.7806,100.9053,100.7039,100.7039,4425.0
2024-11-19 14:05:00,105.05,105.19,105.0,105.19,3808.0,100.7518,100.8861,100.7039,100.8861,3808.0
2024-11-19 14:10:00,105.21,105.27,105.18,105.21,5787.0,100.9053,100.9628,100.8765,100.9053,5787.0
2024-11-19 14:15:00,105.26,105.28,105.15,105.18,3219.0,100.9532,100.9724,100.8477,100.8765,3219.0
2024-11-19 14:20:00,105.2,105.22,105.1,105.14,4511.0,100.8957,100.9149,100.7998,100.8381,4511.0
2024-11-19 14:25:00,105.13,105.13,104.99,105.03,10124.0,100.8285,100.8285,100.6943,100.7326,10124.0
2024-11-19 14:30:00,105.04,105.07,104.86,104.9,3614.0,100.7422,100.771,100.5696,100.608,3614.0
2024-11-19 14:35:00,104.88,104.92,104.8,104.82,4635.0,100.5888,100.6271,100.512,100.5312,4635.0
2024-11-19 14:40:00,104.83,104.87,104.8,104.81,5788.0,100.5408,100.5792,100.512,100.5216,5788.0
2024-11-19 14:45:00,104.79,104.79,104.6,104.6,6612.0,100.5025,100.5025,100.3202,100.3202,6612.0
2024-11-19 14:50:00,104.61,104.65,104.59,104.63,6070.0,100.3298,100.3682,100.3106,100.349,6070.0
2024-11-19 14:55:00,104.63,104.72,104.62,104.63,6464.0,100.349,100.4353,100.3394,100.349,6464.0
2024-11-19 15:00:00,104.6,104.64,104.54,104.62,178737.0,100.3202,100.3586,100.2627,100.3394,178737.0
2024-11-19 15:05:00,104.62,104.62,104.45,104.45,5714.0,100.3394,100.3394,100.1764,100.1764,5714.0
2024-11-19 15:10:00,104.48,104.49,104.43,104.49,6912.0,100.2051,100.2147,100.1572,100.2147,6912.0
2024-11-19 15:15:00,104.47,104.49,104.39,104.49,6844.0,100.1955,100.2147,100.1188,100.2147,6844.0
2024-11-19 15:20:00,104.49,104.7,104.49,104.67,8838.0,100.2147,100.4161,100.2147,100.3874,8838.0
2024-11-19 15:25:00,104.66,104.75,104.61,104.75,9844.0,100.3778,100.4641,100.3298,100.4641,9844.0
2024-11-19 15:30:00,104.77,104.78,104.59,104.69,7250.0,100.4833,100.4929,100.3106,100.4065,7250.0
2024-11-19 15:35:00,104.69,104.72,104.65,104.67,6274.0,100.4065,100.4353,100.3682,100.3874,6274.0
2024-11-19 15:40:00,104.65,104.74,104.63,104.68,7077.0,100.3682,100.4545,100.349,100.397,7077.0
2024-11-19 15:45:00,104.69,104.79,104.64,104.76,11876.0,100.4065,100.5025,100.3586,100.4737,11876.0
2024-11-19 15:50:00,104.74,104.77,104.67,104.7,20413.0,100.4545,100.4833,100.3874,100.4161,20413.0
2024-11-19 15:55:00,104.68,104.68,104.46,104.48,80645.0,100.397,100.397,100.186,100.2051,80645.0
2024-11-20 09:30:00,104.2,104.41,103.99,104.27,32862.0,99.9366,100.138,99.7352,100.0037,32862.0
2024-11-20 09:35:00,104.31,104.31,103.78,103.79,19806.0,100.0421,100.0421,99.5338,99.5434,19806.0
2024-11-20 09:40:00,103.76,103.87,103.73,103.84,3855.0,99.5146,99.6201,99.4858,99.5913,3855.0
2024-11-20 09:45:00,103.84,103.93,103.69,103.9,4596.0,99.5913,99.6776,99.4475,99.6489,4596.0
2024-11-20 09:50:00,103.93,104.22,103.91,104.21,7028.0,99.6776,99.9558,99.6585,99.9462,7028.0
2024-11-20 09:55:00,104.21,104.55,104.21,104.5,7814.0,99.9462,100.2723,99.9462,100.2243,7814.0
2024-11-20 10:00:00,104.52,104.72,104.51,104.63,8014.0,100.2435,100.4353,100.2339,100.349,8014.0
2024-11-20 10:05:00,104.63,104.77,104.57,104.63,7188.0,100.349,100.4833,100.2915,100.349,7188.0
2024-11-20 10:10:00,104.5,104.67,104.5,104.53,5412.0,100.2243,100.3874,100.2243,100.2531,5412.0
2024-11-20 10:15:00,104.58,104.69,104.5,104.68,5027.0,100.301,100.4065,100.2243,100.397,5027.0
2024-11-20 10:20:00,104.6,104.8,104.49,104.75,7306.0,100.3202,100.512,100.2147,100.4641,7306.0
2024-11-20 10:25:00,104.71,104.82,104.48,104.57,4538.0,100.4257,100.5312,100.2051,100.2915,4538.0
2024-11-20 10:30:00,104.61,104.65,104.4,104.45,5606.0,100.3298,100.3682,100.1284,100.1764,5606.0
2024-11-20 10:35:00,104.5,104.54,104.34,104.48,3328.0,100.2243,100.2627,100.0709,100.2051,3328.0
2024-11-20 10:40:00,104.48,104.49,104.22,104.29,3559.0,100.2051,100.2147,99.9558,100.0229,3559.0
2024-11-20 10:45:00,104.26,104.3,104.07,104.12,3887.0,99.9941,100.0325,99.8119,99.8599,3887.0
2024-11-20 10:50:00,104.08,104.22,104.07,104.22,2975.0,99.8215,99.9558,99.8119,99.9558,2975.0
2024-11-20 10:55:00,104.21,104.24,104.07,104.13,6228.0,99.9462,99.975,99.8119,99.8695,6228.0
2024-11-20 11:00:00,104.09,104.32,104.07,104.25,12206.0,99.8311,100.0517,99.8119,99.9845,12206.0
2024-11-20 11:05:00,104.25,104.33,104.23,104.31,4859.0,99.9845,100.0613,99.9654,100.0421,4859.0
2024-11-20 11:10:00,104.29,104.37,104.21,104.33,3988.0,100.0229,100.0996,99.9462,100.0613,3988.0
2024-11-20 11:15:00,104.39,104.4,104.33,104.34,3330.0,100.1188,100.1284,100.0613,100.0709,3330.0
2024-11-20 11:20:00,104.33,104.46,104.28,104.41,3225.0,100.0613,100.186,100.0133,100.138,3225.0
2024-11-20 11:25:00,104.4,104.48,104.39,104.44,1619.0,100.1284,100.2051,100.1188,100.1668,1619.0
2024-11-20 11:30:00,104.42,104.43,104.29,104.29,4857.0,100.1476,100.1572,100.0229,100.0229,4857.0
2024-11-20 11:35:00,104.29,104.44,104.27,104.35,3112.0,100.0229,100.1668,100.0037,100.0805,3112.0
2024-11-20 11:40:00,104.29,104.35,104.29,104.35,400.0,100.0229,100.0805,100.0229,100.0805,400.0
2024-11-20 11:45:00,104.32,104.38,104.31,104.32,2757.0,100.0517,100.1092,100.0421,100.0517,2757.0
2024-11-20 11:50:00,104.35,104.43,104.32,104.36,6063.0,100.0805,100.1572,100.0517,100.09,6063.0
2024-11-20 11:55:00,104.37,104.43,104.35,104.39,4189.0,100.0996,100.1572,100.0805,100.1188,4189.0
2024-11-20 12:00:00,104.44,104.44,104.26,104.3,1747.0,100.1668,100.1668,99.9941,100.0325,1747.0
2024-11-20 12:05:00,104.3,104.44,104.29,104.42,2318.0,100.0325,100.1668,100.0229,100.1476,2318.0
2024-11-20 12:10:00,104.42,104.42,104.31,104.32,2054.0,100.1476,100.1476,100.0421,100.0517,2054.0
2024-11-20 12:15:00,104.34,104.35,104.28,104.33,1304.0,100.0709,100.0805,100.0133,100.0613,1304.0
2024-11-20 12:20:00,104.37,104.41,104.33,104.39,1695.0,100.0996,100.138,100.0613,100.1188,1695.0
2024-11-20 12:25:00,104.37,104.4,104.32,104.36,4909.0,100.0996,100.1284,100.0517,100.09,4909.0
2024-11-20 12:30:00,104.36,104.55,104.35,104.51,5803.0,100.09,100.2723,100.0805,100.2339,5803.0
2024-11-20 12:35:00,104.5,104.63,104.42,104.49,20425.0,100.2243,100.349,100.1476,100.2147,20425.0
2024-11-20 12:40:00,104.54,104.63,104.51,104.59,2564.0,100.2627,100.349,100.2339,100.3106,2564.0
2024-11-20 12:45:00,104.63,104.64,104.55,104.64,2331.0,100.349,100.3586,100.2723,100.3586,2331.0
2024-11-20 12:50:00,104.64,104.64,104.49,104.49,1009.0,100.3586,100.3586,100.2147,100.2147,1009.0
2024-11-20 12:55:00,104.5,104.58,104.5,104.54,1031.0,100.2243,100.301,100.2243,100.2627,1031.0
2024-11-20 13:00:00,104.57,104.59,104.5,104.56,940.0,100.2915,100.3106,100.2243,100.2819,940.0
2024-11-20 13:05:00,104.52,104.53,104.48,104.49,11265.0,100.2435,100.2531,100.2051,100.2147,11265.0
2024-11-20 13:10:00,104.49,104.51,104.45,104.5,1482.0,100.2147,100.2339,100.1764,100.2243,1482.0
2024-11-20 13:15:00,104.47,104.51,104.42,104.42,1665.0,100.1955,100.2339,100.1476,100.1476,1665.0
2024-11-20 13:20:00,104.4,104.47,104.3,104.47,53443.0,100.1284,100.1955,100.0325,100.1955,53443.0
2024-11-20 13:25:00,104.45,104.5,104.4,104.5,2024.0,100.1764,100.2243,100.1284,100.2243,2024.0
2024-11-20 13:30:00,104.5,104.57,104.49,104.5,4556.0,100.2243,100.2915,100.2147,100.2243,4556.0
2024-11-20 13:35:00,104.5,104.53,104.43,104.46,1789.0,100.2243,100.2531,100.1572,100.186,1789.0
2024-11-20 13:40:00,104.49,104.53,104.48,104.49,2420.0,100.2147,100.2531,100.2051,100.2147,2420.0
2024-11-20 13:45:00,104.47,104.56,104.46,104.56,3058.0,100.1955,100.2819,100.186,100.2819,3058.0
2024-11-20 13:50:00,104.59,104.64,104.56,104.64,3610.0,100.3106,100.3586,100.2819,100.3586,3610.0
2024-11-20 13:55:00,104.61,104.64,104.54,104.55,3188.0,100.3298,100.3586,100.2627,100.2723,3188.0
2024-11-20 14:00:00,104.54,104.55,104.42,104.44,1669.0,100.2627,100.2723,100.1476,100.1668,1669.0
2024-11-20 14:05:00,104.44,104.54,104.41,104.51,4816.0,100.1668,100.2627,100.138,100.2339,4816.0
2024-11-20 14:10:00,104.5,104.63,104.49,104.54,411569.0,100.2243,100.349,100.2147,100.2627,411569.0
2024-11-20 14:15:00,104.6,104.75,104.54,104.63,5207.0,100.3202,100.4641,100.2627,100.349,5207.0
2024-11-20 14:20:00,104.63,104.72,104.58,104.58,4001.0,100.349,100.4353,100.301,100.301,4001.0
2024-11-20 14:25:00,104.63,104.69,104.53,104.64,30724.0,100.349,100.4065,100.2531,100.3586,30724.0
2024-11-20 14:30:00,104.69,104.72,104.56,104.56,4598.0,100.4065,100.4353,100.2819,100.2819,4598.0
2024-11-20 14:35:00,104.54,104.56,104.46,104.46,3946.0,100.2627,100.2819,100.186,100.186,3946.0
2024-11-20 14:40:00,104.47,104.48,104.3,104.31,6645.0,100.1955,100.2051,100.0325,100.0421,6645.0
2024-11-20 14:45:00,104.28,104.36,104.15,104.2,7695.0,100.0133,100.09,99.8886,99.9366,7695.0
2024-11-20 14:50:00,104.2,104.2,104.11,104.13,7889.0,99.9366,99.9366,99.8503,99.8695,7889.0
2024-11-20 14:55:00,104.16,104.19,104.1,104.16,8745.0,99.8982,99.927,99.8407,99.8982,8745.0
2024-11-20 15:00:00,104.14,104.15,104.0,104.0,8654.0,99.879,99.8886,99.7448,99.7448,8654.0
2024-11-20 15:05:00,104.0,104.03,103.94,103.97,13151.0,99.7448,99.7735,99.6872,99.716,13151.0
2024-11-20 15:10:00,103.97,104.04,103.85,103.98,15613.0,99.716,99.7831,99.6009,99.7256,15613.0
2024-11-20 15:15:00,103.97,104.0,103.92,103.97,11574.0,99.716,99.7448,99.668,99.716,11574.0
2024-11-20 15:20:00,103.97,103.97,103.85,103.91,9081.0,99.716,99.716,99.6009,99.6585,9081.0
2024-11-20 15:25:00,103.92,103.93,103.83,103.89,11035.0,99.668,99.6776,99.5817,99.6393,11035.0
2024-11-20 15:30:00,103.9,104.17,103.9,104.14,8454.0,99.6489,99.9078,99.6489,99.879,8454.0
2024-11-20 15:35:00,104.14,104.26,104.1,104.13,12259.0,99.879,99.9941,99.8407,99.8695,12259.0
2024-11-20 15:40:00,104.19,104.34,104.15,104.33,7632.0,99.927,100.0709,99.8886,100.0613,7632.0
2024-11-20 15:45:00,104.32,104.38,104.23,104.36,10201.0,100.0517,100.1092,99.9654,100.09,10201.0
2024-11-20 15:50:00,104.31,104.57,104.26,104.36,39733.0,100.0421,100.2915,99.9941,100.09,39733.0
2024-11-20 15:55:00,104.38,104.47,104.16,104.38,121435.0,100.1092,100.1955,99.8982,100.1092,121435.0
2024-11-21 09:30:00,104.16,104.16,103.38,103.7,43895.0,99.8982,99.8982,99.1501,99.457,43895.0
2024-11-21 09:35:00,103.57,104.1,103.57,103.92,11171.0,99.3324,99.8407,99.3324,99.668,11171.0
2024-11-21 09:40:00,104.02,104.02,103.64,103.95,4436.0,99.764,99.764,99.3995,99.6968,4436.0
2024-11-21 09:45:00,104.07,104.07,103.89,103.95,5586.0,99.8119,99.8119,99.6393,99.6968,5586.0
2024-11-21 09:50:00,103.96,104.31,103.96,104.18,6878.0,99.7064,100.0421,99.7064,99.9174,6878.0
2024-11-21 09:55:00,104.16,104.39,104.16,104.38,6136.0,99.8982,100.1188,99.8982,100.1092,6136.0
2024-11-21 10:00:00,104.39,104.53,104.29,104.44,3466.0,100.1188,100.2531,100.0229,100.1668,3466.0
2024-11-21 10:05:00,104.44,104.44,104.21,104.37,28952.0,100.1668,100.1668,99.9462,100.0996,28952.0
2024-11-21 10:10:00,104.3,104.32,104.15,104.18,8338.0,100.0325,100.0517,99.8886,99.9174,8338.0
2024-11-21 10:15:00,104.26,104.26,104.08,104.23,6333.0,99.9941,99.9941,99.8215,99.9654,6333.0
2024-11-21 10:20:00,104.13,104.35,104.07,104.3,5440.0,99.8695,100.0805,99.8119,100.0325,5440.0
2024-11-21 10:25:00,104.35,104.45,104.29,104.32,13660.0,100.0805,100.1764,100.0229,100.0517,13660.0
2024-11-21 10:30:00,104.31,104.4,104.27,104.3,25670.0,100.0421,100.1284,100.0037,100.0325,25670.0
2024-11-21 10:35:00,104.33,104.5,104.29,104.39,16574.0,100.0613,100.2243,100.0229,100.1188,16574.0
2024-11-21 10:40:00,104.4,104.48,104.38,104.38,7103.0,100.1284,100.2051,100.1092,100.1092,7103.0
2024-11-21 10:45:00,104.39,104.48,104.31,104.47,4839.0,100.1188,100.2051,100.0421,100.1955,4839.0
2024-11-21 10:50:00,104.47,104.56,104.46,104.54,7521.0,100.1955,100.2819,100.186,100.2627,7521.0
2024-11-21 10:55:00,104.54,104.65,104.32,104.33,6321.0,100.2627,100.3682,100.0517,100.0613,6321.0
2024-11-21 11:00:00,104.36,104.36,104.25,104.27,6562.0,100.09,100.09,99.9845,100.0037,6562.0
2024-11-21 11:05:00,104.26,104.26,104.1,104.14,7153.0,99.9941,99.9941,99.8407,99.879,7153.0
2024-11-21 11:10:00,104.16,104.38,104.16,104.38,4350.0,99.8982,100.1092,99.8982,100.1092,4350.0
2024-11-21 11:15:00,104.39,104.5,104.36,104.45,9149.0,100.1188,100.2243,100.09,100.1764,9149.0
2024-11-21 11:20:00,104.42,104.5,104.37,104.5,5610.0,100.1476,100.2243,100.0996,100.2243,5610.0
2024-11-21 11:25:00,104.46,104.46,104.25,104.26,6861.0,100.186,100.186,99.9845,99.9941,6861.0
2024-11-21 11:30:00,104.21,104.39,104.16,104.39,4982.0,99.9462,100.1188,99.8982,100.1188,4982.0
2024-11-21 11:35:00,104.4,104.52,104.33,104.45,2954.0,100.1284,100.2435,100.0613,100.1764,2954.0
2024-11-21 11:40:00,104.48,104.48,104.31,104.34,20111.0,100.2051,100.2051,100.0421,100.0709,20111.0
2024-11-21 11:45:00,104.35,104.44,104.25,104.44,30842.0,100.0805,100.1668,99.9845,100.1668,30842.0
2024-11-21 11:50:00,104.44,104.65,104.37,104.62,2881.0,100.1668,100.3682,100.0996,100.3394,2881.0
2024-11-21 11:55:00,104.62,104.69,104.6,104.65,4181.0,100.3394,100.4065,100.3202,100.3682,4181.0
2024-11-21 12:00:00,104.63,104.63,104.5,104.52,1530.0,100.349,100.349,100.2243,100.2435,1530.0
2024-11-21 12:05:00,104.55,104.57,104.5,104.51,2652.0,100.2723,100.2915,100.2243,100.2339,2652.0
2024-11-21 12:10:00,104.51,104.67,104.51,104.64,3810.0,100.2339,100.3874,100.2339,100.3586,3810.0
2024-11-21 12:15:00,104.67,104.73,104.6,104.72,4706.0,100.3874,100.4449,100.3202,100.4353,4706.0
2024-11-21 12:20:00,104.75,104.79,104.68,104.75,27332.0,100.4641,100.5025,100.397,100.4641,27332.0
2024-11-21 12:25:00,104.78,104.96,104.77,104.89,4811.0,100.4929,100.6655,100.4833,100.5984,4811.0
2024-11-21 12:30:00,104.86,104.92,104.81,104.91,2976.0,100.5696,100.6271,100.5216,100.6175,2976.0
2024-11-21 12:35:00,104.9,104.9,104.77,104.83,4864.0,100.608,100.608,100.4833,100.5408,4864.0
2024-11-21 12:40:00,104.85,104.91,104.83,104.88,6800.0,100.56,100.6175,100.5408,100.5888,6800.0
2024-11-21 12:45:00,104.91,104.98,104.87,104.96,7277.0,100.6175,100.6847,100.5792,100.6655,7277.0
2024-11-21 12:50:00,104.99,105.01,104.96,104.99,3724.0,100.6943,100.7134,100.6655,100.6943,3724.0
2024-11-21 12:55:00,105.01,105.01,104.89,104.9,21422.0,100.7134,100.7134,100.5984,100.608,21422.0
2024-11-21 13:00:00,104.93,104.94,104.74,104.74,3392.0,100.6367,100.6463,100.4545,100.4545,3392.0
2024-11-21 13:05:00,104.83,104.88,104.8,104.86,4785.0,100.5408,100.5888,100.512,100.5696,4785.0
2024-11-21 13:10:00,104.88,104.91,104.8,104.8,2764.0,100.5888,100.6175,100.512,100.512,2764.0
2024-11-21 13:15:00,104.8,104.9,104.8,104.89,4876.0,100.512,100.608,100.512,100.5984,4876.0
2024-11-21 13:20:00,104.88,104.88,104.76,104.83,3028.0,100.5888,100.5888,100.4737,100.5408,3028.0
2024-11-21 13:25:00,104.86,104.86,104.78,104.81,8070.0,100.5696,100.5696,100.4929,100.5216,8070.0
2024-11-21 13:30:00,104.77,104.89,104.77,104.89,3807.0,100.4833,100.5984,100.4833,100.5984,3807.0
2024-11-21 13:35:00,104.9,104.9,104.8,104.8,5797.0,100.608,100.608,100.512,100.512,5797.0
2024-11-21 13:40:00,104.82,104.85,104.74,104.74,5999.0,100.5312,100.56,100.4545,100.4545,5999.0
2024-11-21 13:45:00,104.72,104.77,104.6,104.61,3904.0,100.4353,100.4833,100.3202,100.3298,3904.0
2024-11-21 13:50:00,104.64,104.74,104.64,104.69,6249.0,100.3586,100.4545,100.3586,100.4065,6249.0
2024-11-21 13:55:00,104.67,104.72,104.65,104.65,1644.0,100.3874,100.4353,100.3682,100.3682,1644.0
2024-11-21 14:00:00,104.7,104.83,104.68,104.78,5248.0,100.4161,100.5408,100.397,100.4929,5248.0
2024-11-21 14:05:00,104.8,104.8,104.69,104.69,4316.0,100.512,100.512,100.4065,100.4065,4316.0
2024-11-21 14:10:00,104.65,104.83,104.65,104.8,4777.0,100.3682,100.5408,100.3682,100.512,4777.0
2024-11-21 14:15:00,104.82,104.87,104.8,104.84,5911.0,100.5312,100.5792,100.512,100.5504,5911.0
2024-11-21 14:20:00,104.81,104.88,104.77,104.82,8693.0,100.5216,100.5888,100.4833,100.5312,8693.0
2024-11-21 14:25:00,104.85,104.93,104.74,104.76,7897.0,100.56,100.6367,100.4545,100.4737,7897.0
2024-11-21 14:30:00,104.76,104.81,104.68,104.68,5618.0,100.4737,100.5216,100.397,100.397,5618.0
2024-11-21 14:35:00,104.68,104.72,104.67,104.68,2535.0,100.397,100.4353,100.3874,100.397,2535.0
2024-11-21 14:40:00,104.67,104.75,104.67,104.7,5762.0,100.3874,100.4641,100.3874,100.4161,5762.0
2024-11-21 14:45:00,104.7,104.85,104.7,104.81,6656.0,100.4161,100.56,100.4161,100.5216,6656.0
2024-11-21 14:50:00,104.8,104.81,104.74,104.78,3040.0,100.512,100.5216,100.4545,100.4929,3040.0
2024-11-21 14:55:00,104.82,104.85,104.75,104.75,6751.0,100.5312,100.56,100.4641,100.4641,6751.0
2024-11-21 15:00:00,104.75,104.75,104.58,104.66,8937.0,100.4641,100.4641,100.301,100.3778,8937.0
2024-11-21 15:05:00,104.69,104.69,104.61,104.65,8627.0,100.4065,100.4065,100.3298,100.3682,8627.0
2024-11-21 15:10:00,104.65,104.65,104.56,104.64,7233.0,100.3682,100.3682,100.2819,100.3586,7233.0
2024-11-21 15:15:00,104.6,104.62,104.49,104.52,6051.0,100.3202,100.3394,100.2147,100.2435,6051.0
2024-11-21 15:20:00,104.51,104.61,104.49,104.57,9431.0,100.2339,100.3298,100.2147,100.2915,9431.0
2024-11-21 15:25:00,104.57,104.62,104.55,104.57,6212.0,100.2915,100.3394,100.2723,100.2915,6212.0
2024-11-21 15:30:00,104.58,104.67,104.57,104.66,10854.0,100.301,100.3874,100.2915,100.3778,10854.0
2024-11-21 15:35:00,104.66,104.69,104.49,104.58,11340.0,100.3778,100.4065,100.2147,100.301,11340.0
2024-11-21 15:40:00,104.62,104.63,104.51,104.52,20542.0,100.3394,100.349,100.2339,100.2435,20542.0
2024-11-21 15:45:00,104.55,104.58,104.47,104.53,19669.0,100.2723,100.301,100.1955,100.2531,19669.0
2024-11-21 15:50:00,104.56,104.68,104.51,104.56,29598.0,100.2819,100.397,100.2339,100.2819,29598.0
2024-11-21 15:55:00,104.58,104.65,104.47,104.52,83133.0,100.301,100.3682,100.1955,100.2435,83133.0
2024-11-22 09:30:00,105.31,105.35,104.97,105.01,17837.0,101.0012,101.0395,100.6751,100.7134,17837.0
2024-11-22 09:35:00,104.99,105.2,104.95,104.95,2521.0,100.6943,100.8957,100.6559,100.6559,2521.0
2024-11-22 09:40:00,105.04,105.18,104.92,105.17,5568.0,100.7422,100.8765,100.6271,100.8669,5568.0
2024-11-22 09:45:00,105.2,105.4,105.14,105.4,5886.0,100.8957,101.0875,100.8381,101.0875,5886.0
2024-11-22 09:50:00,105.45,105.75,105.26,105.36,6042.0,101.1354,101.4232,100.9532,101.0491,6042.0
2024-11-22 09:55:00,105.35,105.49,105.24,105.47,12782.0,101.0395,101.1738,100.934,101.1546,12782.0
2024-11-22 10:00:00,105.48,105.59,105.35,105.38,9443.0,101.1642,101.2697,101.0395,101.0683,9443.0
2024-11-22 10:05:00,105.52,105.66,105.41,105.54,2186.0,101.2026,101.3369,101.0971,101.2218,2186.0
2024-11-22 10:10:00,105.52,105.56,105.29,105.36,3775.0,101.2026,101.2409,100.982,101.0491,3775.0
2024-11-22 10:15:00,105.36,105.64,105.27,105.64,15600.0,101.0491,101.3177,100.9628,101.3177,15600.0
2024-11-22 10:20:00,105.59,105.59,105.41,105.43,3123.0,101.2697,101.2697,101.0971,101.1163,3123.0
2024-11-22 10:25:00,105.43,105.47,105.34,105.47,3094.0,101.1163,101.1546,101.0299,101.1546,3094.0
2024-11-22 10:30:00,105.34,105.43,105.23,105.23,4890.0,101.0299,101.1163,100.9244,100.9244,4890.0
2024-11-22 10:35:00,105.25,105.47,105.25,105.41,4658.0,100.9436,101.1546,100.9436,101.0971,4658.0
2024-11-22 10:40:00,105.41,105.46,105.23,105.37,5033.0,101.0971,101.145,100.9244,101.0587,5033.0
2024-11-22 10:45:00,105.39,105.57,105.35,105.45,9151.0,101.0779,101.2505,101.0395,101.1354,9151.0
2024-11-22 10:50:00,105.37,105.5,105.36,105.49,3720.0,101.0587,101.1834,101.0491,101.1738,3720.0
2024-11-22 10:55:00,105.5,105.6,105.5,105.56,8332.0,101.1834,101.2793,101.1834,101.2409,8332.0
2024-11-22 11:00:00,105.55,105.59,105.51,105.53,2290.0,101.2314,101.2697,101.193,101.2122,2290.0
2024-11-22 11:05:00,105.55,105.6,105.47,105.48,3302.0,101.2314,101.2793,101.1546,101.1642,3302.0
2024-11-22 11:10:00,105.45,105.7,105.45,105.67,4267.0,101.1354,101.3752,101.1354,101.3464,4267.0
2024-11-22 11:15:00,105.68,105.73,105.65,105.68,4502.0,101.356,101.404,101.3273,101.356,4502.0
2024-11-22 11:20:00,105.66,105.72,105.64,105.64,3867.0,101.3369,101.3944,101.3177,101.3177,3867.0
2024-11-22 11:25:00,105.68,105.7,105.53,105.55,4351.0,101.356,101.3752,101.2122,101.2314,4351.0
2024-11-22 11:30:00,105.54,105.59,105.49,105.53,4418.0,101.2218,101.2697,101.1738,101.2122,4418.0
2024-11-22 11:35:00,105.48,105.52,105.47,105.48,1798.0,101.1642,101.2026,101.1546,101.1642,1798.0
2024-11-22 11:40:00,105.47,105.52,105.45,105.5,1283.0,101.1546,101.2026,101.1354,101.1834,1283.0
2024-11-22 11:45:00,105.48,105.54,105.43,105.48,3116.0,101.1642,101.2218,101.1163,101.1642,3116.0
2024-11-22 11:50:00,105.49,105.52,105.46,105.51,1211.0,101.1738,101.2026,101.145,101.193,1211.0
2024-11-22 11:55:00,105.53,105.58,105.45,105.5,11223.0,101.2122,101.2601,101.1354,101.1834,11223.0
2024-11-22 12:00:00,105.52,105.68,105.5,105.51,22868.0,101.2026,101.356,101.1834,101.193,22868.0
2024-11-22 12:05:00,105.51,105.53,105.46,105.49,5576.0,101.193,101.2122,101.145,101.1738,5576.0
2024-11-22 12:10:00,105.42,105.53,105.42,105.51,2462.0,101.1067,101.2122,101.1067,101.193,2462.0
2024-11-22 12:15:00,105.49,105.54,105.47,105.54,3242.0,101.1738,101.2218,101.1546,101.2218,3242.0
2024-11-22 12:20:00,105.54,105.6,105.51,105.56,2011.0,101.2218,101.2793,101.193,101.2409,2011.0
2024-11-22 12:25:00,105.58,105.6,105.46,105.46,4807.0,101.2601,101.2793,101.145,101.145,4807.0
2024-11-22 12:30:00,105.48,105.5,105.42,105.43,1945.0,101.1642,101.1834,101.1067,101.1163,1945.0
2024-11-22 12:35:00,105.43,105.49,105.41,105.49,2999.0,101.1163,101.1738,101.0971,101.1738,2999.0
2024-11-22 12:40:00,105.44,105.5,105.43,105.48,3345.0,101.1259,101.1834,101.1163,101.1642,3345.0
2024-11-22 12:45:00,105.49,105.58,105.49,105.55,905.0,101.1738,101.2601,101.1738,101.2314,905.0
2024-11-22 12:50:00,105.51,105.52,105.46,105.49,3698.0,101.193,101.2026,101.145,101.1738,3698.0
2024-11-22 12:55:00,105.51,105.64,105.48,105.61,5209.0,101.193,101.3177,101.1642,101.2889,5209.0
2024-11-22 13:00:00,105.6,105.66,105.6,105.6,6248.0,101.2793,101.3369,101.2793,101.2793,6248.0
2024-11-22 13:05:00,105.59,105.59,105.48,105.48,2587.0,101.2697,101.2697,101.1642,101.1642,2587.0
2024-11-22 13:10:00,105.49,105.58,105.39,105.4,36012.0,101.1738,101.2601,101.0779,101.0875,36012.0
2024-11-22 13:15:00,105.45,105.51,105.44,105.46,2109.0,101.1354,101.193,101.1259,101.145,2109.0
2024-11-22 13:20:00,105.46,105.46,105.37,105.41,2687.0,101.145,101.145,101.0587,101.0971,2687.0
2024-11-22 13:25:00,105.42,105.48,105.39,105.44,13394.0,101.1067,101.1642,101.0779,101.1259,13394.0
2024-11-22 13:30:00,105.43,105.54,105.42,105.47,4731.0,101.1163,101.2218,101.1067,101.1546,4731.0
2024-11-22 13:35:00,105.46,105.46,105.38,105.4,3852.0,101.145,101.145,101.0683,101.0875,3852.0
2024-11-22 13:40:00,105.38,105.42,105.36,105.39,3727.0,101.0683,101.1067,101.0491,101.0779,3727.0
2024-11-22 13:45:00,105.39,105.46,105.39,105.46,3181.0,101.0779,101.145,101.0779,101.145,3181.0
2024-11-22 13:50:00,105.43,105.51,105.42,105.51,4749.0,101.1163,101.193,101.1067,101.193,4749.0
2024-11-22 13:55:00,105.52,105.68,105.52,105.64,5440.0,101.2026,101.356,101.2026,101.3177,5440.0
2024-11-22 14:00:00,105.66,105.68,105.63,105.64,2699.0,101.3369,101.356,101.3081,101.3177,2699.0
2024-11-22 14:05:00,105.64,105.7,105.61,105.66,3153.0,101.3177,101.3752,101.2889,101.3369,3153.0
2024-11-22 14:10:00,105.66,105.66,105.59,105.59,3101.0,101.3369,101.3369,101.2697,101.2697,3101.0
2024-11-22 14:15:00,105.61,105.64,105.5,105.61,6761.0,101.2889,101.3177,101.1834,101.2889,6761.0
2024-11-22 14:20:00,105.64,105.66,105.62,105.65,2265.0,101.3177,101.3369,101.2985,101.3273,2265.0
2024-11-22 14:25:00,105.62,105.62,105.53,105.6,10161.0,101.2985,101.2985,101.2122,101.2793,10161.0
2024-11-22 14:30:00,105.59,105.64,105.56,105.62,1573.0,101.2697,101.3177,101.2409,101.2985,1573.0
2024-11-22 14:35:00,105.65,105.72,105.65,105.72,7649.0,101.3273,101.3944,101.3273,101.3944,7649.0
2024-11-22 14:40:00,105.7,105.71,105.65,105.68,3516.0,101.3752,101.3848,101.3273,101.356,3516.0
2024-11-22 14:45:00,105.69,105.74,105.67,105.7,3634.0,101.3656,101.4136,101.3464,101.3752,3634.0
2024-11-22 14:50:00,105.7,105.73,105.66,105.69,3919.0,101.3752,101.404,101.3369,101.3656,3919.0
2024-11-22 14:55:00,105.71,105.72,105.67,105.7,4384.0,101.3848,101.3944,101.3464,101.3752,4384.0
2024-11-22 15:00:00,105.7,105.7,105.61,105.63,4281.0,101.3752,101.3752,101.2889,101.3081,4281.0
2024-11-22 15:05:00,105.61,105.8,105.61,105.79,46010.0,101.2889,101.4711,101.2889,101.4615,46010.0
2024-11-22 15:10:00,105.76,105.8,105.67,105.67,5174.0,101.4328,101.4711,101.3464,101.3464,5174.0
2024-11-22 15:15:00,105.65,105.71,105.58,105.71,13066.0,101.3273,101.3848,101.2601,101.3848,13066.0
2024-11-22 15:20:00,105.71,105.74,105.62,105.62,9265.0,101.3848,101.4136,101.2985,101.2985,9265.0
2024-11-22 15:25:00,105.6,105.6,105.37,105.4,18891.0,101.2793,101.2793,101.0587,101.0875,18891.0
2024-11-22 15:30:00,105.39,105.54,105.39,105.41,9094.0,101.0779,101.2218,101.0779,101.0971,9094.0
2024-11-22 15:35:00,105.42,105.53,105.37,105.4,6481.0,101.1067,101.2122,101.0587,101.0875,6481.0
2024-11-22 15:40:00,105.4,105.4,105.27,105.38,10238.0,101.0875,101.0875,100.9628,101.0683,10238.0
2024-11-22 15:45:00,105.36,105.5,105.35,105.48,11800.0,101.0491,101.1834,101.0395,101.1642,11800.0
2024-11-22 15:50:00,105.48,105.71,105.48,105.64,24842.0,101.1642,101.3848,101.1642,101.3177,24842.0
2024-11-22 15:55:00,105.58,105.63,105.38,105.44,126099.0,101.2601,101.3081,101.0683,101.1259,126099.0
2024-11-25 09:30:00,106.25,106.42,105.94,106.3,26914.0,101.9027,102.0658,101.6054,101.9507,26914.0
2024-11-25 09:35:00,106.42,106.72,106.28,106.34,6421.0,102.0658,102.3535,101.9315,101.989,6421.0
2024-11-25 09:40:00,106.28,106.29,106.02,106.27,20028.0,101.9315,101.9411,101.6821,101.9219,20028.0
2024-11-25 09:45:00,106.27,106.61,106.2,106.54,7400.0,101.9219,102.248,101.8548,102.1808,7400.0
2024-11-25 09:50:00,106.56,106.69,106.49,106.6,4929.0,102.2,102.3247,102.1329,102.2384,4929.0
2024-11-25 09:55:00,106.72,106.72,106.53,106.6,4448.0,102.3535,102.3535,102.1713,102.2384,4448.0
2024-11-25 10:00:00,106.63,106.75,106.62,106.66,11755.0,102.2672,102.3823,102.2576,102.2959,11755.0
2024-11-25 10:05:00,106.72,106.91,106.72,106.91,6327.0,102.3535,102.5357,102.3535,102.5357,6327.0
2024-11-25 10:10:00,106.86,107.06,106.86,107.05,10393.0,102.4878,102.6796,102.4878,102.67,10393.0
2024-11-25 10:15:00,107.03,107.15,107.01,107.15,13440.0,102.6508,102.7659,102.6316,102.7659,13440.0
2024-11-25 10:20:00,107.19,107.37,107.15,107.32,4811.0,102.8043,102.9769,102.7659,102.9289,4811.0
2024-11-25 10:25:00,107.26,107.34,107.18,107.28,11728.0,102.8714,102.9481,102.7947,102.8906,11728.0
2024-11-25 10:30:00,107.3,107.3,106.92,107.12,13307.0,102.9098,102.9098,102.5453,102.7371,13307.0
2024-11-25 10:35:00,107.17,107.39,107.1,107.24,12725.0,102.7851,102.9961,102.7179,102.8522,12725.0
2024-11-25 10:40:00,107.23,107.39,107.18,107.19,14772.0,102.8426,102.9961,102.7947,102.8043,14772.0
2024-11-25 10:45:00,107.16,107.19,106.93,106.98,12293.0,102.7755,102.8043,102.5549,102.6028,12293.0
2024-11-25 10:50:00,106.97,107.08,106.86,106.9,12303.0,102.5933,102.6988,102.4878,102.5261,12303.0
2024-11-25 10:55:00,106.9,106.98,106.76,106.95,9887.0,102.5261,102.6028,102.3918,102.5741,9887.0
2024-11-25 11:00:00,106.93,106.93,106.66,106.7,8087.0,102.5549,102.5549,102.2959,102.3343,8087.0
2024-11-25 11:05:00,106.67,106.74,106.47,106.59,8633.0,102.3055,102.3727,102.1137,102.2288,8633.0
2024-11-25 11:10:00,106.57,106.67,106.56,106.57,8463.0,102.2096,102.3055,102.2,102.2096,8463.0
2024-11-25 11:15:00,106.59,106.64,106.5,106.53,11055.0,102.2288,102.2768,102.1425,102.1713,11055.0
2024-11-25 11:20:00,106.5,106.64,106.47,106.62,8552.0,102.1425,102.2768,102.1137,102.2576,8552.0
2024-11-25 11:25:00,106.61,106.72,106.53,106.54,11119.0,102.248,102.3535,102.1713,102.1808,11119.0
2024-11-25 11:30:00,106.54,106.56,106.38,106.56,10360.0,102.1808,102.2,102.0274,102.2,10360.0
2024-11-25 11:35:00,106.51,106.55,106.36,106.46,14114.0,102.1521,102.1904,102.0082,102.1041,14114.0
2024-11-25 11:40:00,106.42,106.49,106.34,106.38,4563.0,102.0658,102.1329,101.989,102.0274,4563.0
2024-11-25 11:45:00,106.38,106.38,106.19,106.28,4900.0,102.0274,102.0274,101.8452,101.9315,4900.0
2024-11-25 11:50:00,106.3,106.3,106.08,106.09,8108.0,101.9507,101.9507,101.7397,101.7493,8108.0
2024-11-25 11:55:00,106.05,106.11,105.99,106.01,7598.0,101.7109,101.7684,101.6534,101.6725,7598.0
2024-11-25 12:00:00,106.02,106.26,106.02,106.25,5280.0,101.6821,101.9123,101.6821,101.9027,5280.0
2024-11-25 12:05:00,106.27,106.28,106.12,106.18,9014.0,101.9219,101.9315,101.778,101.8356,9014.0
2024-11-25 12:10:00,106.24,106.24,106.13,106.17,11895.0,101.8931,101.8931,101.7876,101.826,11895.0
2024-11-25 12:15:00,106.17,106.18,106.06,106.13,10020.0,101.826,101.8356,101.7205,101.7876,10020.0
2024-11-25 12:20:00,106.09,106.16,106.09,106.14,5060.0,101.7493,101.8164,101.7493,101.7972,5060.0
2024-11-25 12:25:00,106.16,106.18,105.97,106.05,11313.0,101.8164,101.8356,101.6342,101.7109,11313.0
2024-11-25 12:30:00,106.07,106.08,105.94,105.96,16770.0,101.7301,101.7397,101.6054,101.6246,16770.0
2024-11-25 12:35:00,105.95,106.02,105.88,105.92,8578.0,101.615,101.6821,101.5479,101.5862,8578.0
2024-11-25 12:40:00,105.92,105.93,105.8,105.81,8579.0,101.5862,101.5958,101.4711,101.4807,8579.0
2024-11-25 12:45:00,105.79,105.86,105.71,105.86,6051.0,101.4615,101.5287,101.3848,101.5287,6051.0
2024-11-25 12:50:00,105.81,105.83,105.73,105.78,11689.0,101.4807,101.4999,101.404,101.4519,11689.0
2024-11-25 12:55:00,105.77,105.87,105.68,105.87,10635.0,101.4424,101.5383,101.356,101.5383,10635.0
2024-11-25 13:00:00,105.87,105.99,105.86,105.97,9186.0,101.5383,101.6534,101.5287,101.6342,9186.0
2024-11-25 13:05:00,105.92,105.92,105.73,105.73,4497.0,101.5862,101.5862,101.404,101.404,4497.0
2024-11-25 13:10:00,105.73,105.86,105.71,105.84,8054.0,101.404,101.5287,101.3848,101.5095,8054.0
2024-11-25 13:15:00,105.84,105.95,105.82,105.95,42028.0,101.5095,101.615,101.4903,101.615,42028.0
2024-11-25 13:20:00,106.0,106.13,105.99,106.05,13569.0,101.6629,101.7876,101.6534,101.7109,13569.0
2024-11-25 13:25:00,106.11,106.18,106.05,106.07,12955.0,101.7684,101.8356,101.7109,101.7301,12955.0
2024-11-25 13:30:00,106.05,106.27,106.02,106.26,10567.0,101.7109,101.9219,101.6821,101.9123,10567.0
2024-11-25 13:35:00,106.27,106.35,106.19,106.28,10148.0,101.9219,101.9986,101.8452,101.9315,10148.0
2024-11-25 13:40:00,106.28,106.38,106.26,106.34,9043.0,101.9315,102.0274,101.9123,101.989,9043.0
2024-11-25 13:45:00,106.35,106.36,106.22,106.24,8636.0,101.9986,102.0082,101.8739,101.8931,8636.0
2024-11-25 13:50:00,106.26,106.32,106.26,106.28,5106.0,101.9123,101.9698,101.9123,101.9315,5106.0
2024-11-25 13:55:00,106.26,106.35,106.23,106.32,8870.0,101.9123,101.9986,101.8835,101.9698,8870.0
2024-11-25 14:00:00,106.3,106.3,106.05,106.06,13436.0,101.9507,101.9507,101.7109,101.7205,13436.0
2024-11-25 14:05:00,106.07,106.1,106.01,106.04,13421.0,101.7301,101.7589,101.6725,101.7013,13421.0
2024-11-25 14:10:00,106.04,106.14,105.99,106.05,9613.0,101.7013,101.7972,101.6534,101.7109,9613.0
2024-11-25 14:15:00,106.04,106.04,105.85,105.91,12749.0,101.7013,101.7013,101.5191,101.5766,12749.0
2024-11-25 14:20:00,105.92,105.93,105.83,105.84,16453.0,101.5862,101.5958,101.4999,101.5095,16453.0
2024-11-25 14:25:00,105.83,105.88,105.75,105.81,21348.0,101.4999,101.5479,101.4232,101.4807,21348.0
2024-11-25 14:30:00,105.84,105.9,105.8,105.81,8801.0,101.5095,101.567,101.4711,101.4807,8801.0
2024-11-25 14:35:00,105.79,105.79,105.74,105.78,12980.0,101.4615,101.4615,101.4136,101.4519,12980.0
2024-11-25 14:40:00,105.78,105.85,105.75,105.81,20670.0,101.4519,101.5191,101.4232,101.4807,20670.0
2024-11-25 14:45:00,105.8,105.86,105.77,105.81,28285.0,101.4711,101.5287,101.4424,101.4807,28285.0
2024-11-25 14:50:00,105.81,105.84,105.76,105.76,17679.0,101.4807,101.5095,101.4328,101.4328,17679.0
2024-11-25 14:55:00,105.76,105.83,105.75,105.79,30258.0,101.4328,101.4999,101.4232,101.4615,30258.0
2024-11-25 15:00:00,105.79,105.82,105.75,105.82,9376.0,101.4615,101.4903,101.4232,101.4903,9376.0
2024-11-25 15:05:00,105.82,106.03,105.81,106.01,11790.0,101.4903,101.6917,101.4807,101.6725,11790.0
2024-11-25 15:10:00,106.01,106.06,105.96,105.97,12935.0,101.6725,101.7205,101.6246,101.6342,12935.0
2024-11-25 15:15:00,105.96,106.0,105.83,105.86,17391.0,101.6246,101.6629,101.4999,101.5287,17391.0
2024-11-25 15:20:00,105.83,105.9,105.82,105.86,17837.0,101.4999,101.567,101.4903,101.5287,17837.0
2024-11-25 15:25:00,105.86,105.99,105.83,105.93,16342.0,101.5287,101.6534,101.4999,101.5958,16342.0
2024-11-25 15:30:00,105.91,105.94,105.82,105.91,17306.0,101.5766,101.6054,101.4903,101.5766,17306.0
2024-11-25 15:35:00,105.92,105.99,105.84,105.86,27921.0,101.5862,101.6534,101.5095,101.5287,27921.0
2024-11-25 15:40:00,105.86,105.88,105.78,105.83,35810.0,101.5287,101.5479,101.4519,101.4999,35810.0
2024-11-25 15:45:00,105.83,105.87,105.75,105.82,44819.0,101.4999,101.5383,101.4232,101.4903,44819.0
2024-11-25 15:50:00,105.83,105.94,105.75,105.84,89990.0,101.4999,101.6054,101.4232,101.5095,89990.0
2024-11-25 15:55:00,105.84,106.1,105.83,106.08,202977.0,101.5095,101.7589,101.4999,101.7397,202977.0
2024-11-26 09:30:00,105.71,105.83,105.12,105.27,12776.0,101.3848,101.4999,100.8189,100.9628,12776.0
2024-11-26 09:35:00,105.38,105.82,105.29,105.53,5233.0,101.0683,101.4903,100.982,101.2122,5233.0
2024-11-26 09:40:00,105.57,105.71,105.41,105.49,14720.0,101.2505,101.3848,101.0971,101.1738,14720.0
2024-11-26 09:45:00,105.51,105.55,105.18,105.23,6924.0,101.193,101.2314,100.8765,100.9244,6924.0
2024-11-26 09:50:00,105.26,105.83,105.25,105.8,121403.0,100.9532,101.4999,100.9436,101.4711,121403.0
2024-11-26 09:55:00,105.88,105.88,105.64,105.81,9402.0,101.5479,101.5479,101.3177,101.4807,9402.0
2024-11-26 10:00:00,105.92,105.92,105.67,105.83,10926.0,101.5862,101.5862,101.3464,101.4999,10926.0
2024-11-26 10:05:00,105.83,105.95,105.68,105.84,8170.0,101.4999,101.615,101.356,101.5095,8170.0
2024-11-26 10:10:00,105.88,105.94,105.55,105.66,13094.0,101.5479,101.6054,101.2314,101.3369,13094.0
2024-11-26 10:15:00,105.66,105.98,105.59,105.98,14302.0,101.3369,101.6438,101.2697,101.6438,14302.0
2024-11-26 10:20:00,105.95,105.99,105.83,105.83,8530.0,101.615,101.6534,101.4999,101.4999,8530.0
2024-11-26 10:25:00,105.86,105.94,105.76,105.94,2690.0,101.5287,101.6054,101.4328,101.6054,2690.0
2024-11-26 10:30:00,105.93,105.93,105.64,105.64,7217.0,101.5958,101.5958,101.3177,101.3177,7217.0
2024-11-26 10:35:00,105.69,105.73,105.56,105.66,5612.0,101.3656,101.404,101.2409,101.3369,5612.0
2024-11-26 10:40:00,105.62,105.73,105.56,105.56,3001.0,101.2985,101.404,101.2409,101.2409,3001.0
2024-11-26 10:45:00,105.53,105.62,105.5,105.59,6218.0,101.2122,101.2985,101.1834,101.2697,6218.0
2024-11-26 10:50:00,105.59,105.6,105.5,105.58,13898.0,101.2697,101.2793,101.1834,101.2601,13898.0
2024-11-26 10:55:00,105.58,105.64,105.53,105.62,13279.0,101.2601,101.3177,101.2122,101.2985,13279.0
2024-11-26 11:00:00,105.61,105.7,105.49,105.6,12809.0,101.2889,101.3752,101.1738,101.2793,12809.0
2024-11-26 11:05:00,105.58,105.59,105.5,105.54,12739.0,101.2601,101.2697,101.1834,101.2218,12739.0
2024-11-26 11:10:00,105.56,105.81,105.55,105.81,19350.0,101.2409,101.4807,101.2314,101.4807,19350.0
2024-11-26 11:15:00,105.78,105.8,105.67,105.68,10040.0,101.4519,101.4711,101.3464,101.356,10040.0
2024-11-26 11:20:00,105.73,105.73,105.59,105.64,6244.0,101.404,101.404,101.2697,101.3177,6244.0
2024-11-26 11:25:00,105.65,105.71,105.61,105.62,7730.0,101.3273,101.3848,101.2889,101.2985,7730.0
2024-11-26 11:30:00,105.6,105.64,105.55,105.61,15344.0,101.2793,101.3177,101.2314,101.2889,15344.0
2024-11-26 11:35:00,105.68,105.89,105.64,105.89,6208.0,101.356,101.5574,101.3177,101.5574,6208.0
2024-11-26 11:40:00,105.85,106.07,105.83,106.07,6586.0,101.5191,101.7301,101.4999,101.7301,6586.0
2024-11-26 11:45:00,106.08,106.46,106.05,106.38,10004.0,101.7397,102.1041,101.7109,102.0274,10004.0
2024-11-26 11:50:00,106.45,106.45,106.34,106.45,5730.0,102.0945,102.0945,101.989,102.0945,5730.0
2024-11-26 11:55:00,106.43,106.53,106.42,106.46,7069.0,102.0753,102.1713,102.0658,102.1041,7069.0
2024-11-26 12:00:00,106.51,106.57,106.46,106.51,7644.0,102.1521,102.2096,102.1041,102.1521,7644.0
2024-11-26 12:05:00,106.56,106.7,106.48,106.56,16188.0,102.2,102.3343,102.1233,102.2,16188.0
2024-11-26 12:10:00,106.5,106.66,106.5,106.62,6608.0,102.1425,102.2959,102.1425,102.2576,6608.0
2024-11-26 12:15:00,106.62,106.65,106.52,106.62,6504.0,102.2576,102.2863,102.1617,102.2576,6504.0
2024-11-26 12:20:00,106.61,106.63,106.47,106.49,5035.0,102.248,102.2672,102.1137,102.1329,5035.0
2024-11-26 12:25:00,106.46,106.53,106.43,106.49,6256.0,102.1041,102.1713,102.0753,102.1329,6256.0
2024-11-26 12:30:00,106.48,106.66,106.46,106.46,6047.0,102.1233,102.2959,102.1041,102.1041,6047.0
2024-11-26 12:35:00,106.5,106.5,106.39,106.39,5548.0,102.1425,102.1425,102.037,102.037,5548.0
2024-11-26 12:40:00,106.42,106.45,106.36,106.42,3617.0,102.0658,102.0945,102.0082,102.0658,3617.0
2024-11-26 12:45:00,106.42,106.42,106.34,106.36,5365.0,102.0658,102.0658,101.989,102.0082,5365.0
2024-11-26 12:50:00,106.36,106.39,106.27,106.27,8967.0,102.0082,102.037,101.9219,101.9219,8967.0
2024-11-26 12:55:00,106.27,106.29,106.25,106.27,5096.0,101.9219,101.9411,101.9027,101.9219,5096.0
2024-11-26 13:00:00,106.3,106.38,106.29,106.34,8322.0,101.9507,102.0274,101.9411,101.989,8322.0
2024-11-26 13:05:00,106.34,106.4,106.31,106.32,6646.0,101.989,102.0466,101.9603,101.9698,6646.0
2024-11-26 13:10:00,106.31,106.4,106.26,106.38,9095.0,101.9603,102.0466,101.9123,102.0274,9095.0
2024-11-26 13:15:00,106.38,106.41,106.32,106.41,6807.0,102.0274,102.0562,101.9698,102.0562,6807.0
2024-11-26 13:20:00,106.4,106.48,106.4,106.42,3579.0,102.0466,102.1233,102.0466,102.0658,3579.0
2024-11-26 13:25:00,106.46,106.46,106.34,106.34,3971.0,102.1041,102.1041,101.989,101.989,3971.0
2024-11-26 13:30:00,106.34,106.36,106.25,106.32,6247.0,101.989,102.0082,101.9027,101.9698,6247.0
2024-11-26 13:35:00,106.32,106.36,106.27,106.29,7342.0,101.9698,102.0082,101.9219,101.9411,7342.0
2024-11-26 13:40:00,106.28,106.34,106.27,106.3,4073.0,101.9315,101.989,101.9219,101.9507,4073.0
2024-11-26 13:45:00,106.31,106.41,106.29,106.36,13374.0,101.9603,102.0562,101.9411,102.0082,13374.0
2024-11-26 13:50:00,106.39,106.42,106.36,106.42,5088.0,102.037,102.0658,102.0082,102.0658,5088.0
2024-11-26 13:55:00,106.42,106.46,106.39,106.4,6647.0,102.0658,102.1041,102.037,102.0466,6647.0
2024-11-26 14:00:00,106.42,106.43,106.36,106.37,10261.0,102.0658,102.0753,102.0082,102.0178,10261.0
2024-11-26 14:05:00,106.37,106.5,106.35,106.47,12050.0,102.0178,102.1425,101.9986,102.1137,12050.0
2024-11-26 14:10:00,106.32,106.33,106.21,106.27,8628.0,101.9698,101.9794,101.8644,101.9219,8628.0
2024-11-26 14:15:00,106.26,106.3,106.17,106.18,5442.0,101.9123,101.9507,101.826,101.8356,5442.0
2024-11-26 14:20:00,106.16,106.22,106.15,106.19,35843.0,101.8164,101.8739,101.8068,101.8452,35843.0
2024-11-26 14:25:00,106.2,106.34,106.18,106.26,11693.0,101.8548,101.989,101.8356,101.9123,11693.0
2024-11-26 14:30:00,106.24,106.38,106.22,106.38,12674.0,101.8931,102.0274,101.8739,102.0274,12674.0
2024-11-26 14:35:00,106.38,106.4,106.3,106.36,9618.0,102.0274,102.0466,101.9507,102.0082,9618.0
2024-11-26 14:40:00,106.36,106.43,106.27,106.33,7153.0,102.0082,102.0753,101.9219,101.9794,7153.0
2024-11-26 14:45:00,106.34,106.41,106.26,106.27,13169.0,101.989,102.0562,101.9123,101.9219,13169.0
2024-11-26 14:50:00,106.26,106.32,106.22,106.26,10243.0,101.9123,101.9698,101.8739,101.9123,10243.0
2024-11-26 14:55:00,106.24,106.29,106.18,106.19,7648.0,101.8931,101.9411,101.8356,101.8452,7648.0
2024-11-26 15:00:00,106.19,106.21,106.15,106.19,8208.0,101.8452,101.8644,101.8068,101.8452,8208.0
2024-11-26 15:05:00,106.19,106.37,106.19,106.35,10932.0,101.8452,102.0178,101.8452,101.9986,10932.0
2024-11-26 15:10:00,106.33,106.42,106.33,106.37,15807.0,101.9794,102.0658,101.9794,102.0178,15807.0
2024-11-26 15:15:00,106.35,106.41,106.35,106.4,6665.0,101.9986,102.0562,101.9986,102.0466,6665.0
2024-11-26 15:20:00,106.41,106.51,106.39,106.47,9466.0,102.0562,102.1521,102.037,102.1137,9466.0
2024-11-26 15:25:00,106.48,106.52,106.41,106.44,4371.0,102.1233,102.1617,102.0562,102.0849,4371.0
2024-11-26 15:30:00,106.43,106.56,106.39,106.56,7622.0,102.0753,102.2,102.037,102.2,7622.0
2024-11-26 15:35:00,106.56,106.56,106.44,106.44,9407.0,102.2,102.2,102.0849,102.0849,9407.0
2024-11-26 15:40:00,106.45,106.58,106.43,106.44,8247.0,102.0945,102.2192,102.0753,102.0849,8247.0
2024-11-26 15:45:00,106.44,106.48,106.39,106.46,11426.0,102.0849,102.1233,102.037,102.1041,11426.0
2024-11-26 15:50:00,106.47,106.85,106.4,106.72,88676.0,102.1137,102.4782,102.0466,102.3535,88676.0
2024-11-26 15:55:00,106.7,106.7,106.26,106.29,121450.0,102.3343,102.3343,101.9123,101.9411,121450.0
2024-11-27 09:30:00,106.88,107.5,106.66,107.31,36514.0,102.5069,103.1016,102.2959,102.9193,36514.0
2024-11-27 09:35:00,107.4,107.4,106.8,106.9,27339.0,103.0057,103.0057,102.4302,102.5261,27339.0
2024-11-27 09:40:00,106.86,107.02,106.82,106.94,24457.0,102.4878,102.6412,102.4494,102.5645,24457.0
2024-11-27 09:45:00,107.0,107.07,106.7,106.77,11829.0,102.622,102.6892,102.3343,102.4014,11829.0
2024-11-27 09:50:00,106.75,107.19,106.75,107.19,11624.0,102.3823,102.8043,102.3823,102.8043,11624.0
2024-11-27 09:55:00,107.2,107.27,107.1,107.1,13144.0,102.8138,102.881,102.7179,102.7179,13144.0
2024-11-27 10:00:00,107.18,107.3,107.0,107.09,15584.0,102.7947,102.9098,102.622,102.7083,15584.0
2024-11-27 10:05:00,107.06,107.21,107.01,107.12,12915.0,102.6796,102.8234,102.6316,102.7371,12915.0
2024-11-27 10:10:00,107.12,107.29,107.1,107.2,8586.0,102.7371,102.9002,102.7179,102.8138,8586.0
2024-11-27 10:15:00,107.2,107.44,107.17,107.33,24428.0,102.8138,103.044,102.7851,102.9385,24428.0
2024-11-27 10:20:00,107.33,107.45,107.24,107.28,7451.0,102.9385,103.0536,102.8522,102.8906,7451.0
2024-11-27 10:25:00,107.35,107.41,107.27,107.27,2072.0,102.9577,103.0153,102.881,102.881,2072.0
2024-11-27 10:30:00,107.37,107.4,107.31,107.34,4267.0,102.9769,103.0057,102.9193,102.9481,4267.0
2024-11-27 10:35:00,107.32,107.39,107.28,107.28,5636.0,102.9289,102.9961,102.8906,102.8906,5636.0
2024-11-27 10:40:00,107.28,107.4,107.19,107.19,13342.0,102.8906,103.0057,102.8043,102.8043,13342.0
2024-11-27 10:45:00,107.21,107.24,107.13,107.19,4223.0,102.8234,102.8522,102.7467,102.8043,4223.0
2024-11-27 10:50:00,107.19,107.37,107.18,107.27,8685.0,102.8043,102.9769,102.7947,102.881,8685.0
2024-11-27 10:55:00,107.26,107.33,107.07,107.14,22357.0,102.8714,102.9385,102.6892,102.7563,22357.0
2024-11-27 11:00:00,107.1,107.12,107.03,107.12,4215.0,102.7179,102.7371,102.6508,102.7371,4215.0
2024-11-27 11:05:00,107.16,107.19,107.08,107.11,18589.0,102.7755,102.8043,102.6988,102.7275,18589.0
2024-11-27 11:10:00,107.11,107.36,107.08,107.25,38200.0,102.7275,102.9673,102.6988,102.8618,38200.0
2024-11-27 11:15:00,107.3,107.32,107.25,107.27,3431.0,102.9098,102.9289,102.8618,102.881,3431.0
2024-11-27 11:20:00,107.27,107.36,107.2,107.32,3503.0,102.881,102.9673,102.8138,102.9289,3503.0
2024-11-27 11:25:00,107.33,107.33,107.2,107.23,6076.0,102.9385,102.9385,102.8138,102.8426,6076.0
2024-11-27 11:30:00,107.22,107.31,107.22,107.31,8052.0,102.833,102.9193,102.833,102.9193,8052.0
2024-11-27 11:35:00,107.3,107.48,107.28,107.48,12512.0,102.9098,103.0824,102.8906,103.0824,12512.0
2024-11-27 11:40:00,107.47,107.48,107.37,107.42,5045.0,103.0728,103.0824,102.9769,103.0248,5045.0
2024-11-27 11:45:00,107.39,107.39,107.32,107.35,4204.0,102.9961,102.9961,102.9289,102.9577,4204.0
2024-11-27 11:50:00,107.34,107.35,107.29,107.29,2935.0,102.9481,102.9577,102.9002,102.9002,2935.0
2024-11-27 11:55:00,107.28,107.4,107.27,107.38,3768.0,102.8906,103.0057,102.881,102.9865,3768.0
2024-11-27 12:00:00,107.38,107.45,107.32,107.32,8209.0,102.9865,103.0536,102.9289,102.9289,8209.0
2024-11-27 12:05:00,107.37,107.4,107.32,107.38,8412.0,102.9769,103.0057,102.9289,102.9865,8412.0
2024-11-27 12:10:00,107.39,107.39,107.26,107.28,11175.0,102.9961,102.9961,102.8714,102.8906,11175.0
2024-11-27 12:15:00,107.28,107.28,107.13,107.13,15658.0,102.8906,102.8906,102.7467,102.7467,15658.0
2024-11-27 12:20:00,107.13,107.2,107.1,107.18,12959.0,102.7467,102.8138,102.7179,102.7947,12959.0
2024-11-27 12:25:00,107.18,107.37,107.16,107.33,17375.0,102.7947,102.9769,102.7755,102.9385,17375.0
2024-11-27 12:30:00,107.31,107.32,107.18,107.24,9130.0,102.9193,102.9289,102.7947,102.8522,9130.0
2024-11-27 12:35:00,107.24,107.28,107.13,107.19,6541.0,102.8522,102.8906,102.7467,102.8043,6541.0
2024-11-27 12:40:00,107.15,107.26,107.15,107.22,5002.0,102.7659,102.8714,102.7659,102.833,5002.0
2024-11-27 12:45:00,107.22,107.24,107.18,107.23,5283.0,102.833,102.8522,102.7947,102.8426,5283.0
2024-11-27 12:50:00,107.23,107.3,107.22,107.26,4221.0,102.8426,102.9098,102.833,102.8714,4221.0
2024-11-27 12:55:00,107.29,107.29,107.22,107.24,8830.0,102.9002,102.9002,102.833,102.8522,8830.0
2024-11-27 13:00:00,107.23,107.27,107.21,107.27,5934.0,102.8426,102.881,102.8234,102.881,5934.0
2024-11-27 13:05:00,107.25,107.28,107.21,107.23,5756.0,102.8618,102.8906,102.8234,102.8426,5756.0
2024-11-27 13:10:00,107.22,107.24,107.16,107.17,30108.0,102.833,102.8522,102.7755,102.7851,30108.0
2024-11-27 13:15:00,107.18,107.21,107.02,107.06,11268.0,102.7947,102.8234,102.6412,102.6796,11268.0
2024-11-27 13:20:00,107.06,107.12,107.01,107.03,4966.0,102.6796,102.7371,102.6316,102.6508,4966.0
2024-11-27 13:25:00,107.03,107.22,107.0,107.17,9717.0,102.6508,102.833,102.622,102.7851,9717.0
2024-11-27 13:30:00,107.17,107.29,107.15,107.26,14466.0,102.7851,102.9002,102.7659,102.8714,14466.0
2024-11-27 13:35:00,107.26,107.27,107.17,107.24,7477.0,102.8714,102.881,102.7851,102.8522,7477.0
2024-11-27 13:40:00,107.25,107.25,107.02,107.02,12257.0,102.8618,102.8618,102.6412,102.6412,12257.0
2024-11-27 13:45:00,107.02,107.11,106.98,107.06,5936.0,102.6412,102.7275,102.6028,102.6796,5936.0
2024-11-27 13:50:00,107.05,107.05,106.96,106.97,4724.0,102.67,102.67,102.5837,102.5933,4724.0
2024-11-27 13:55:00,107.0,107.0,106.85,106.86,1719.0,102.622,102.622,102.4782,102.4878,1719.0
2024-11-27 14:00:00,106.91,106.95,106.9,106.95,1909.0,102.5357,102.5741,102.5261,102.5741,1909.0
2024-11-27 14:05:00,106.95,107.01,106.86,106.98,11968.0,102.5741,102.6316,102.4878,102.6028,11968.0
2024-11-27 14:10:00,106.98,107.04,106.94,106.99,19398.0,102.6028,102.6604,102.5645,102.6124,19398.0
2024-11-27 14:15:00,106.99,107.1,106.98,107.07,28932.0,102.6124,102.7179,102.6028,102.6892,28932.0
2024-11-27 14:20:00,107.07,107.11,106.96,107.01,20298.0,102.6892,102.7275,102.5837,102.6316,20298.0
2024-11-27 14:25:00,107.03,107.25,107.03,107.17,35299.0,102.6508,102.8618,102.6508,102.7851,35299.0
2024-11-27 14:30:00,107.19,107.24,107.17,107.22,6496.0,102.8043,102.8522,102.7851,102.833,6496.0
2024-11-27 14:35:00,107.23,107.26,107.12,107.12,10002.0,102.8426,102.8714,102.7371,102.7371,10002.0
2024-11-27 14:40:00,107.12,107.24,107.1,107.23,3035.0,102.7371,102.8522,102.7179,102.8426,3035.0
2024-11-27 14:45:00,107.23,107.23,106.98,107.01,14643.0,102.8426,102.8426,102.6028,102.6316,14643.0
2024-11-27 14:50:00,107.0,107.09,106.98,107.08,8874.0,102.622,102.7083,102.6028,102.6988,8874.0
2024-11-27 14:55:00,107.06,107.08,106.96,106.98,5596.0,102.6796,102.6988,102.5837,102.6028,5596.0
2024-11-27 15:00:00,106.98,107.01,106.86,106.86,3424.0,102.6028,102.6316,102.4878,102.4878,3424.0
2024-11-27 15:05:00,106.87,107.01,106.86,107.0,23718.0,102.4973,102.6316,102.4878,102.622,23718.0
2024-11-27 15:10:00,107.0,107.08,106.95,106.98,30477.0,102.622,102.6988,102.5741,102.6028,30477.0
2024-11-27 15:15:00,106.99,107.03,106.97,107.0,31819.0,102.6124,102.6508,102.5933,102.622,31819.0
2024-11-27 15:20:00,107.0,107.0,106.94,106.95,6443.0,102.622,102.622,102.5645,102.5741,6443.0
2024-11-27 15:25:00,106.96,106.98,106.92,106.92,4288.0,102.5837,102.6028,102.5453,102.5453,4288.0
2024-11-27 15:30:00,106.91,107.0,106.9,106.98,10051.0,102.5357,102.622,102.5261,102.6028,10051.0
2024-11-27 15:35:00,106.96,106.96,106.81,106.83,11349.0,102.5837,102.5837,102.4398,102.459,11349.0
2024-11-27 15:40:00,106.82,106.91,106.73,106.73,22145.0,102.4494,102.5357,102.3631,102.3631,22145.0
2024-11-27 15:45:00,106.77,106.83,106.72,106.77,11259.0,102.4014,102.459,102.3535,102.4014,11259.0
2024-11-27 15:50:00,106.78,106.86,106.74,106.76,63361.0,102.411,102.4878,102.3727,102.3918,63361.0
2024-11-27 15:55:00,106.76,106.88,106.68,106.7,110280.0,102.3918,102.5069,102.3151,102.3343,110280.0
2024-11-29 09:30:00,106.64,106.88,106.16,106.75,29545.0,102.2768,102.5069,101.8164,102.3823,29545.0
2024-11-29 09:35:00,106.75,106.85,106.37,106.71,12016.0,102.3823,102.4782,102.0178,102.3439,12016.0
2024-11-29 09:40:00,106.73,106.75,106.42,106.54,10026.0,102.3631,102.3823,102.0658,102.1808,10026.0
2024-11-29 09:45:00,106.58,106.75,106.57,106.73,5849.0,102.2192,102.3823,102.2096,102.3631,5849.0
2024-11-29 09:50:00,106.75,106.89,106.72,106.73,14168.0,102.3823,102.5165,102.3535,102.3631,14168.0
2024-11-29 09:55:00,106.67,106.89,106.65,106.89,12893.0,102.3055,102.5165,102.2863,102.5165,12893.0
2024-11-29 10:00:00,106.92,107.12,106.86,107.08,23600.0,102.5453,102.7371,102.4878,102.6988,23600.0
2024-11-29 10:05:00,107.06,107.17,106.95,107.01,13318.0,102.6796,102.7851,102.5741,102.6316,13318.0
2024-11-29 10:10:00,107.01,107.04,106.89,106.95,9898.0,102.6316,102.6604,102.5165,102.5741,9898.0
2024-11-29 10:15:00,106.92,106.96,106.85,106.96,3643.0,102.5453,102.5837,102.4782,102.5837,3643.0
2024-11-29 10:20:00,106.96,107.17,106.94,107.05,13807.0,102.5837,102.7851,102.5645,102.67,13807.0
2024-11-29 10:25:00,107.05,107.15,107.04,107.1,8874.0,102.67,102.7659,102.6604,102.7179,8874.0
2024-11-29 10:30:00,107.12,107.15,107.03,107.08,7771.0,102.7371,102.7659,102.6508,102.6988,7771.0
2024-11-29 10:35:00,107.1,107.16,106.97,107.08,7751.0,102.7179,102.7755,102.5933,102.6988,7751.0
2024-11-29 10:40:00,107.08,107.09,106.94,106.99,4183.0,102.6988,102.7083,102.5645,102.6124,4183.0
2024-11-29 10:45:00,107.0,107.12,106.96,107.0,23926.0,102.622,102.7371,102.5837,102.622,23926.0
2024-11-29 10:50:00,107.0,107.13,106.94,107.13,26680.0,102.622,102.7467,102.5645,102.7467,26680.0
2024-11-29 10:55:00,107.1,107.2,106.95,107.2,24553.0,102.7179,102.8138,102.5741,102.8138,24553.0
2024-11-29 11:00:00,107.2,107.27,107.03,107.03,11982.0,102.8138,102.881,102.6508,102.6508,11982.0
2024-11-29 11:05:00,107.07,107.16,107.05,107.13,28128.0,102.6892,102.7755,102.67,102.7467,28128.0
2024-11-29 11:10:00,107.07,107.1,106.96,107.0,19499.0,102.6892,102.7179,102.5837,102.622,19499.0
2024-11-29 11:15:00,107.0,107.12,106.98,107.1,26703.0,102.622,102.7371,102.6028,102.7179,26703.0
2024-11-29 11:20:00,107.11,107.14,107.01,107.07,22926.0,102.7275,102.7563,102.6316,102.6892,22926.0
2024-11-29 11:25:00,107.09,107.14,106.98,107.09,41215.0,102.7083,102.7563,102.6028,102.7083,41215.0
2024-11-29 11:30:00,107.1,107.13,106.94,107.1,25822.0,102.7179,102.7467,102.5645,102.7179,25822.0
2024-11-29 11:35:00,107.08,107.26,107.06,107.26,6204.0,102.6988,102.8714,102.6796,102.8714,6204.0
2024-11-29 11:40:00,107.28,107.32,107.08,107.18,53000.0,102.8906,102.9289,102.6988,102.7947,53000.0
2024-11-29 11:45:00,107.19,107.25,107.04,107.15,56004.0,102.8043,102.8618,102.6604,102.7659,56004.0
2024-11-29 11:50:00,107.14,107.14,107.02,107.02,6174.0,102.7563,102.7563,102.6412,102.6412,6174.0
2024-11-29 11:55:00,107.02,107.1,107.01,107.04,8855.0,102.6412,102.7179,102.6316,102.6604,8855.0
2024-11-29 12:00:00,107.07,107.13,106.99,107.0,30026.0,102.6892,102.7467,102.6124,102.622,30026.0
2024-11-29 12:05:00,107.01,107.12,106.98,106.98,10180.0,102.6316,102.7371,102.6028,102.6028,10180.0
2024-11-29 12:10:00,106.98,107.09,106.96,107.04,16584.0,102.6028,102.7083,102.5837,102.6604,16584.0
2024-11-29 12:15:00,107.06,107.06,106.98,107.0,19595.0,102.6796,102.6796,102.6028,102.622,19595.0
2024-11-29 12:20:00,107.0,107.03,106.9,106.93,19880.0,102.622,102.6508,102.5261,102.5549,19880.0
2024-11-29 12:25:00,106.94,106.94,106.86,106.88,9109.0,102.5645,102.5645,102.4878,102.5069,9109.0
2024-11-29 12:30:00,106.88,106.91,106.86,106.9,16800.0,102.5069,102.5357,102.4878,102.5261,16800.0
2024-11-29 12:35:00,106.9,107.0,106.89,106.99,57797.0,102.5261,102.622,102.5165,102.6124,57797.0
2024-11-29 12:40:00,106.93,106.95,106.86,106.88,16454.0,102.5549,102.5741,102.4878,102.5069,16454.0
2024-11-29 12:45:00,106.9,107.01,106.88,106.9,123573.0,102.5261,102.6316,102.5069,102.5261,123573.0
2024-11-29 12:50:00,106.9,106.9,106.6,106.68,30323.0,102.5261,102.5261,102.2384,102.3151,30323.0
2024-11-29 12:55:00,106.65,106.65,106.24,106.25,122234.0,102.2863,102.2863,101.8931,101.9027,122234.0
2024-12-02 09:30:00,106.15,106.24,105.4,105.4,27375.0,101.8068,101.8931,101.0875,101.0875,27375.0
2024-12-02 09:35:00,105.4,105.4,105.1,105.16,6693.0,101.0875,101.0875,100.7998,100.8573,6693.0
2024-12-02 09:40:00,105.21,105.54,105.17,105.31,12889.0,100.9053,101.2218,100.8669,101.0012,12889.0
2024-12-02 09:45:00,105.35,105.59,105.23,105.48,60978.0,101.0395,101.2697,100.9244,101.1642,60978.0
2024-12-02 09:50:00,105.47,105.72,105.26,105.38,21999.0,101.1546,101.3944,100.9532,101.0683,21999.0
2024-12-02 09:55:00,105.39,105.5,105.29,105.39,32190.0,101.0779,101.1834,100.982,101.0779,32190.0
2024-12-02 10:00:00,105.36,105.39,105.07,105.25,34664.0,101.0491,101.0779,100.771,100.9436,34664.0
2024-12-02 10:05:00,105.23,105.5,105.19,105.37,12926.0,100.9244,101.1834,100.8861,101.0587,12926.0
2024-12-02 10:10:00,105.33,105.43,105.15,105.39,28934.0,101.0204,101.1163,100.8477,101.0779,28934.0
2024-12-02 10:15:00,105.37,105.56,105.36,105.52,19945.0,101.0587,101.2409,101.0491,101.2026,19945.0
2024-12-02 10:20:00,105.55,105.86,105.54,105.75,15764.0,101.2314,101.5287,101.2218,101.4232,15764.0
2024-12-02 10:25:00,105.75,105.89,105.65,105.75,46345.0,101.4232,101.5574,101.3273,101.4232,46345.0
2024-12-02 10:30:00,105.81,105.82,105.61,105.66,9192.0,101.4807,101.4903,101.2889,101.3369,9192.0
2024-12-02 10:35:00,105.62,105.87,105.61,105.87,36896.0,101.2985,101.5383,101.2889,101.5383,36896.0
2024-12-02 10:40:00,105.88,106.03,105.76,106.01,22256.0,101.5479,101.6917,101.4328,101.6725,22256.0
2024-12-02 10:45:00,106.01,106.01,105.76,106.0,39727.0,101.6725,101.6725,101.4328,101.6629,39727.0
2024-12-02 10:50:00,106.0,106.01,105.88,105.9,16610.0,101.6629,101.6725,101.5479,101.567,16610.0
2024-12-02 10:55:00,105.9,105.92,105.85,105.88,9052.0,101.567,101.5862,101.5191,101.5479,9052.0
2024-12-02 11:00:00,105.9,105.91,105.8,105.91,3632.0,101.567,101.5766,101.4711,101.5766,3632.0
2024-12-02 11:05:00,105.91,105.99,105.86,105.92,31261.0,101.5766,101.6534,101.5287,101.5862,31261.0
2024-12-02 11:10:00,105.91,105.98,105.83,105.91,32247.0,101.5766,101.6438,101.4999,101.5766,32247.0
2024-12-02 11:15:00,105.9,106.12,105.83,106.09,22351.0,101.567,101.778,101.4999,101.7493,22351.0
2024-12-02 11:20:00,106.13,106.17,105.97,106.0,13936.0,101.7876,101.826,101.6342,101.6629,13936.0
2024-12-02 11:25:00,105.98,106.01,105.94,105.97,3317.0,101.6438,101.6725,101.6054,101.6342,3317.0
2024-12-02 11:30:00,105.95,106.01,105.85,105.93,31673.0,101.615,101.6725,101.5191,101.5958,31673.0
2024-12-02 11:35:00,105.9,106.02,105.82,105.9,7533.0,101.567,101.6821,101.4903,101.567,7533.0
2024-12-02 11:40:00,105.88,106.03,105.87,106.01,19799.0,101.5479,101.6917,101.5383,101.6725,19799.0
2024-12-02 11:45:00,106.01,106.02,105.93,105.97,4147.0,101.6725,101.6821,101.5958,101.6342,4147.0
2024-12-02 11:50:00,105.96,106.01,105.88,105.89,52682.0,101.6246,101.6725,101.5479,101.5574,52682.0
2024-12-02 11:55:00,105.86,105.93,105.86,105.9,9109.0,101.5287,101.5958,101.5287,101.567,9109.0
2024-12-02 12:00:00,105.91,105.91,105.8,105.89,3516.0,101.5766,101.5766,101.4711,101.5574,3516.0
2024-12-02 12:05:00,105.88,106.01,105.85,106.0,4515.0,101.5479,101.6725,101.5191,101.6629,4515.0
2024-12-02 12:10:00,106.01,106.01,105.94,105.98,5992.0,101.6725,101.6725,101.6054,101.6438,5992.0
2024-12-02 12:15:00,105.97,106.01,105.92,106.0,11895.0,101.6342,101.6725,101.5862,101.6629,11895.0
2024-12-02 12:20:00,105.99,106.01,105.98,106.0,13232.0,101.6534,101.6725,101.6438,101.6629,13232.0
2024-12-02 12:25:00,106.0,106.06,105.97,105.98,30645.0,101.6629,101.7205,101.6342,101.6438,30645.0
2024-12-02 12:30:00,106.0,106.13,105.98,105.98,14370.0,101.6629,101.7876,101.6438,101.6438,14370.0
2024-12-02 12:35:00,106.01,106.02,105.91,105.92,14599.0,101.6725,101.6821,101.5766,101.5862,14599.0
2024-12-02 12:40:00,105.88,105.96,105.87,105.9,12589.0,101.5479,101.6246,101.5383,101.567,12589.0
2024-12-02 12:45:00,105.89,105.9,105.76,105.76,7218.0,101.5574,101.567,101.4328,101.4328,7218.0
2024-12-02 12:50:00,105.75,105.75,105.49,105.51,101322.0,101.4232,101.4232,101.1738,101.193,101322.0
2024-12-02 12:55:00,105.53,105.65,105.51,105.52,9912.0,101.2122,101.3273,101.193,101.2026,9912.0
2024-12-02 13:00:00,105.56,105.65,105.52,105.63,7435.0,101.2409,101.3273,101.2026,101.3081,7435.0
2024-12-02 13:05:00,105.67,105.75,105.62,105.75,6026.0,101.3464,101.4232,101.2985,101.4232,6026.0
2024-12-02 13:10:00,105.76,105.81,105.72,105.73,3193.0,101.4328,101.4807,101.3944,101.404,3193.0
2024-12-02 13:15:00,105.73,105.8,105.66,105.7,8245.0,101.404,101.4711,101.3369,101.3752,8245.0
2024-12-02 13:20:00,105.72,105.79,105.68,105.75,6543.0,101.3944,101.4615,101.356,101.4232,6543.0
2024-12-02 13:25:00,105.75,105.75,105.59,105.66,7635.0,101.4232,101.4232,101.2697,101.3369,7635.0
2024-12-02 13:30:00,105.67,105.71,105.63,105.71,4154.0,101.3464,101.3848,101.3081,101.3848,4154.0
2024-12-02 13:35:00,105.71,105.76,105.68,105.75,5909.0,101.3848,101.4328,101.356,101.4232,5909.0
2024-12-02 13:40:00,105.73,105.73,105.64,105.65,4863.0,101.404,101.404,101.3177,101.3273,4863.0
2024-12-02 13:45:00,105.65,105.81,105.62,105.81,4743.0,101.3273,101.4807,101.2985,101.4807,4743.0
2024-12-02 13:50:00,105.79,105.79,105.69,105.7,3880.0,101.4615,101.4615,101.3656,101.3752,3880.0
2024-12-02 13:55:00,105.68,105.69,105.45,105.45,16291.0,101.356,101.3656,101.1354,101.1354,16291.0
2024-12-02 14:00:00,105.45,105.48,105.43,105.45,12787.0,101.1354,101.1642,101.1163,101.1354,12787.0
2024-12-02 14:05:00,105.42,105.55,105.42,105.55,9881.0,101.1067,101.2314,101.1067,101.2314,9881.0
2024-12-02 14:10:00,105.53,105.53,105.42,105.45,8956.0,101.2122,101.2122,101.1067,101.1354,8956.0
2024-12-02 14:15:00,105.48,105.49,105.36,105.43,18461.0,101.1642,101.1738,101.0491,101.1163,18461.0
2024-12-02 14:20:00,105.42,105.46,105.39,105.42,7873.0,101.1067,101.145,101.0779,101.1067,7873.0
2024-12-02 14:25:00,105.4,105.48,105.4,105.47,9810.0,101.0875,101.1642,101.0875,101.1546,9810.0
2024-12-02 14:30:00,105.45,105.48,105.42,105.44,10497.0,101.1354,101.1642,101.1067,101.1259,10497.0
2024-12-02 14:35:00,105.44,105.47,105.41,105.46,4476.0,101.1259,101.1546,101.0971,101.145,4476.0
2024-12-02 14:40:00,105.48,105.54,105.45,105.53,7274.0,101.1642,101.2218,101.1354,101.2122,7274.0
2024-12-02 14:45:00,105.54,105.55,105.44,105.51,16438.0,101.2218,101.2314,101.1259,101.193,16438.0
2024-12-02 14:50:00,105.5,105.51,105.37,105.39,16100.0,101.1834,101.193,101.0587,101.0779,16100.0
2024-12-02 14:55:00,105.39,105.39,105.29,105.3,13782.0,101.0779,101.0779,100.982,100.9916,13782.0
2024-12-02 15:00:00,105.29,105.29,105.17,105.19,8816.0,100.982,100.982,100.8669,100.8861,8816.0
2024-12-02 15:05:00,105.2,105.23,105.17,105.19,9900.0,100.8957,100.9244,100.8669,100.8861,9900.0
2024-12-02 15:10:00,105.2,105.25,105.19,105.2,8005.0,100.8957,100.9436,100.8861,100.8957,8005.0
2024-12-02 15:15:00,105.19,105.25,105.18,105.23,12394.0,100.8861,100.9436,100.8765,100.9244,12394.0
2024-12-02 15:20:00,105.24,105.25,105.23,105.25,10404.0,100.934,100.9436,100.9244,100.9436,10404.0
2024-12-02 15:25:00,105.25,105.26,105.2,105.24,6345.0,100.9436,100.9532,100.8957,100.934,6345.0
2024-12-02 15:30:00,105.23,105.23,105.18,105.2,13871.0,100.9244,100.9244,100.8765,100.8957,13871.0
2024-12-02 15:35:00,105.17,105.23,105.13,105.18,14534.0,100.8669,100.9244,100.8285,100.8765,14534.0
2024-12-02 15:40:00,105.17,105.19,105.03,105.05,27142.0,100.8669,100.8861,100.7326,100.7518,27142.0
2024-12-02 15:45:00,105.04,105.08,104.91,105.08,37261.0,100.7422,100.7806,100.6175,100.7806,37261.0
2024-12-02 15:50:00,105.04,105.31,105.04,105.13,59926.0,100.7422,101.0012,100.7422,100.8285,59926.0
2024-12-02 15:55:00,105.11,105.35,105.1,105.29,155025.0,100.8094,101.0395,100.7998,100.982,155025.0
2024-12-03 09:30:00,105.35,105.76,105.07,105.67,21788.0,101.0395,101.4328,100.771,101.3464,21788.0
2024-12-03 09:35:00,105.63,105.82,105.62,105.71,5863.0,101.3081,101.4903,101.2985,101.3848,5863.0
2024-12-03 09:40:00,105.68,105.76,105.62,105.66,6904.0,101.356,101.4328,101.2985,101.3369,6904.0
2024-12-03 09:45:00,105.55,105.6,105.41,105.45,10152.0,101.2314,101.2793,101.0971,101.1354,10152.0
2024-12-03 09:50:00,105.35,105.52,105.34,105.43,5380.0,101.0395,101.2026,101.0299,101.1163,5380.0
2024-12-03 09:55:00,105.41,105.43,105.21,105.32,11254.0,101.0971,101.1163,100.9053,101.0108,11254.0
2024-12-03 10:00:00,105.26,105.26,105.01,105.12,20085.0,100.9532,100.9532,100.7134,100.8189,20085.0
2024-12-03 10:05:00,105.1,105.11,104.92,105.09,18980.0,100.7998,100.8094,100.6271,100.7902,18980.0
2024-12-03 10:10:00,105.21,105.31,105.05,105.23,12211.0,100.9053,101.0012,100.7518,100.9244,12211.0
2024-12-03 10:15:00,105.17,105.33,105.16,105.3,2883.0,100.8669,101.0204,100.8573,100.9916,2883.0
2024-12-03 10:20:00,105.26,105.35,105.19,105.32,12965.0,100.9532,101.0395,100.8861,101.0108,12965.0
2024-12-03 10:25:00,105.32,105.32,105.17,105.17,4487.0,101.0108,101.0108,100.8669,100.8669,4487.0
2024-12-03 10:30:00,105.15,105.24,105.09,105.13,4021.0,100.8477,100.934,100.7902,100.8285,4021.0
2024-12-03 10:35:00,105.14,105.34,105.13,105.29,6523.0,100.8381,101.0299,100.8285,100.982,6523.0
2024-12-03 10:40:00,105.27,105.29,105.18,105.25,5588.0,100.9628,100.982,100.8765,100.9436,5588.0
2024-12-03 10:45:00,105.26,105.26,105.16,105.23,7951.0,100.9532,100.9532,100.8573,100.9244,7951.0
2024-12-03 10:50:00,105.2,105.35,105.18,105.25,7089.0,100.8957,101.0395,100.8765,100.9436,7089.0
2024-12-03 10:55:00,105.25,105.25,105.16,105.18,3455.0,100.9436,100.9436,100.8573,100.8765,3455.0
2024-12-03 11:00:00,105.24,105.39,105.17,105.3,8487.0,100.934,101.0779,100.8669,100.9916,8487.0
2024-12-03 11:05:00,105.3,105.36,105.24,105.31,6070.0,100.9916,101.0491,100.934,101.0012,6070.0
2024-12-03 11:10:00,105.31,105.35,105.24,105.32,14815.0,101.0012,101.0395,100.934,101.0108,14815.0
2024-12-03 11:15:00,105.34,105.39,105.31,105.33,7209.0,101.0299,101.0779,101.0012,101.0204,7209.0
2024-12-03 11:20:00,105.34,105.5,105.34,105.48,11702.0,101.0299,101.1834,101.0299,101.1642,11702.0
2024-12-03 11:25:00,105.49,105.51,105.46,105.46,8079.0,101.1738,101.193,101.145,101.145,8079.0
2024-12-03 11:30:00,105.48,105.62,105.47,105.6,11281.0,101.1642,101.2985,101.1546,101.2793,11281.0
2024-12-03 11:35:00,105.61,105.61,105.47,105.48,3792.0,101.2889,101.2889,101.1546,101.1642,3792.0
2024-12-03 11:40:00,105.48,105.48,105.42,105.46,3621.0,101.1642,101.1642,101.1067,101.145,3621.0
2024-12-03 11:45:00,105.47,105.48,105.43,105.45,4122.0,101.1546,101.1642,101.1163,101.1354,4122.0
2024-12-03 11:50:00,105.44,105.46,105.27,105.27,5875.0,101.1259,101.145,100.9628,100.9628,5875.0
2024-12-03 11:55:00,105.24,105.29,105.23,105.27,3038.0,100.934,100.982,100.9244,100.9628,3038.0
2024-12-03 12:00:00,105.24,105.25,105.14,105.14,6329.0,100.934,100.9436,100.8381,100.8381,6329.0
2024-12-03 12:05:00,105.13,105.28,105.12,105.23,8993.0,100.8285,100.9724,100.8189,100.9244,8993.0
2024-12-03 12:10:00,105.22,105.22,105.12,105.15,5262.0,100.9149,100.9149,100.8189,100.8477,5262.0
2024-12-03 12:15:00,105.15,105.2,105.13,105.14,6307.0,100.8477,100.8957,100.8285,100.8381,6307.0
2024-12-03 12:20:00,105.12,105.16,105.04,105.04,6567.0,100.8189,100.8573,100.7422,100.7422,6567.0
2024-12-03 12:25:00,105.07,105.22,105.05,105.2,25072.0,100.771,100.9149,100.7518,100.8957,25072.0
2024-12-03 12:30:00,105.2,105.32,105.2,105.3,4718.0,100.8957,101.0108,100.8957,100.9916,4718.0
2024-12-03 12:35:00,105.26,105.34,105.19,105.31,17133.0,100.9532,101.0299,100.8861,101.0012,17133.0
2024-12-03 12:40:00,105.32,105.47,105.3,105.47,8351.0,101.0108,101.1546,100.9916,101.1546,8351.0
2024-12-03 12:45:00,105.47,105.53,105.36,105.45,16366.0,101.1546,101.2122,101.0491,101.1354,16366.0
2024-12-03 12:50:00,105.45,105.54,105.43,105.48,7759.0,101.1354,101.2218,101.1163,101.1642,7759.0
2024-12-03 12:55:00,105.46,105.46,105.29,105.33,24675.0,101.145,101.145,100.982,101.0204,24675.0
2024-12-03 13:00:00,105.38,105.38,105.29,105.32,17062.0,101.0683,101.0683,100.982,101.0108,17062.0
2024-12-03 13:05:00,105.28,105.29,105.23,105.25,8961.0,100.9724,100.982,100.9244,100.9436,8961.0
2024-12-03 13:10:00,105.26,105.3,105.21,105.21,2202.0,100.9532,100.9916,100.9053,100.9053,2202.0
2024-12-03 13:15:00,105.23,105.28,105.23,105.25,9457.0,100.9244,100.9724,100.9244,100.9436,9457.0
2024-12-03 13:20:00,105.26,105.26,105.19,105.25,13230.0,100.9532,100.9532,100.8861,100.9436,13230.0
2024-12-03 13:25:00,105.25,105.33,105.23,105.28,13306.0,100.9436,101.0204,100.9244,100.9724,13306.0
2024-12-03 13:30:00,105.25,105.3,105.22,105.26,8295.0,100.9436,100.9916,100.9149,100.9532,8295.0
2024-12-03 13:35:00,105.25,105.27,105.17,105.17,14830.0,100.9436,100.9628,100.8669,100.8669,14830.0
2024-12-03 13:40:00,105.18,105.21,105.17,105.19,2467.0,100.8765,100.9053,100.8669,100.8861,2467.0
2024-12-03 13:45:00,105.17,105.19,105.07,105.14,20112.0,100.8669,100.8861,100.771,100.8381,20112.0
2024-12-03 13:50:00,105.12,105.13,105.06,105.09,3805.0,100.8189,100.8285,100.7614,100.7902,3805.0
2024-12-03 13:55:00,105.1,105.23,105.08,105.19,4907.0,100.7998,100.9244,100.7806,100.8861,4907.0
2024-12-03 14:00:00,105.19,105.3,105.18,105.3,11007.0,100.8861,100.9916,100.8765,100.9916,11007.0
2024-12-03 14:05:00,105.31,105.45,105.3,105.4,3413.0,101.0012,101.1354,100.9916,101.0875,3413.0
2024-12-03 14:10:00,105.38,105.38,105.25,105.27,11618.0,101.0683,101.0683,100.9436,100.9628,11618.0
2024-12-03 14:15:00,105.23,105.28,105.17,105.2,8131.0,100.9244,100.9724,100.8669,100.8957,8131.0
2024-12-03 14:20:00,105.2,105.26,105.16,105.24,10951.0,100.8957,100.9532,100.8573,100.934,10951.0
2024-12-03 14:25:00,105.24,105.24,105.16,105.22,11047.0,100.934,100.934,100.8573,100.9149,11047.0
2024-12-03 14:30:00,105.22,105.24,105.18,105.19,7716.0,100.9149,100.934,100.8765,100.8861,7716.0
2024-12-03 14:35:00,105.18,105.19,105.06,105.18,22686.0,100.8765,100.8861,100.7614,100.8765,22686.0
2024-12-03 14:40:00,105.15,105.15,105.01,105.01,5430.0,100.8477,100.8477,100.7134,100.7134,5430.0
2024-12-03 14:45:00,105.03,105.1,105.01,105.07,34643.0,100.7326,100.7998,100.7134,100.771,34643.0
2024-12-03 14:50:00,105.07,105.11,105.03,105.07,7257.0,100.771,100.8094,100.7326,100.771,7257.0
2024-12-03 14:55:00,105.05,105.08,105.03,105.07,5489.0,100.7518,100.7806,100.7326,100.771,5489.0
2024-12-03 15:00:00,105.07,105.07,104.98,104.98,11093.0,100.771,100.771,100.6847,100.6847,11093.0
2024-12-03 15:05:00,105.03,105.11,105.01,105.1,9292.0,100.7326,100.8094,100.7134,100.7998,9292.0
2024-12-03 15:10:00,105.13,105.17,105.04,105.1,6623.0,100.8285,100.8669,100.7422,100.7998,6623.0
2024-12-03 15:15:00,105.1,105.16,105.1,105.13,6075.0,100.7998,100.8573,100.7998,100.8285,6075.0
2024-12-03 15:20:00,105.12,105.16,105.08,105.08,5829.0,100.8189,100.8573,100.7806,100.7806,5829.0
2024-12-03 15:25:00,105.07,105.14,105.07,105.13,4895.0,100.771,100.8381,100.771,100.8285,4895.0
2024-12-03 15:30:00,105.1,105.13,105.08,105.09,8329.0,100.7998,100.8285,100.7806,100.7902,8329.0
2024-12-03 15:35:00,105.07,105.15,105.04,105.12,17717.0,100.771,100.8477,100.7422,100.8189,17717.0
2024-12-03 15:40:00,105.12,105.12,105.0,105.01,19087.0,100.8189,100.8189,100.7039,100.7134,19087.0
2024-12-03 15:45:00,105.01,105.04,104.92,104.96,26925.0,100.7134,100.7422,100.6271,100.6655,26925.0
2024-12-03 15:50:00,104.95,105.05,104.87,104.87,36469.0,100.6559,100.7518,100.5792,100.5792,36469.0
2024-12-03 15:55:00,104.85,104.88,104.66,104.69,74329.0,100.56,100.5888,100.3778,100.4065,74329.0
2024-12-04 09:30:00,104.44,105.15,104.18,104.87,40472.0,100.1668,100.8477,99.9174,100.5792,40472.0
2024-12-04 09:35:00,104.88,104.88,104.6,104.87,17454.0,100.5888,100.5888,100.3202,100.5792,17454.0
2024-12-04 09:40:00,104.86,105.15,104.7,104.72,26714.0,100.5696,100.8477,100.4161,100.4353,26714.0
2024-12-04 09:45:00,104.74,104.77,104.33,104.33,8508.0,100.4545,100.4833,100.0613,100.0613,8508.0
2024-12-04 09:50:00,104.27,104.35,104.0,104.19,35812.0,100.0037,100.0805,99.7448,99.927,35812.0
2024-12-04 09:55:00,104.08,104.15,103.84,103.87,8588.0,99.8215,99.8886,99.5913,99.6201,8588.0
2024-12-04 10:00:00,104.07,104.08,103.76,103.78,13879.0,99.8119,99.8215,99.5146,99.5338,13879.0
2024-12-04 10:05:00,103.8,103.85,103.64,103.8,14000.0,99.553,99.6009,99.3995,99.553,14000.0
2024-12-04 10:10:00,103.76,103.8,103.53,103.57,14796.0,99.5146,99.553,99.294,99.3324,14796.0
2024-12-04 10:15:00,103.52,103.7,103.46,103.5,29104.0,99.2844,99.457,99.2269,99.2652,29104.0
2024-12-04 10:20:00,103.46,103.57,103.41,103.45,30169.0,99.2269,99.3324,99.1789,99.2173,30169.0
2024-12-04 10:25:00,103.44,103.49,103.37,103.42,35020.0,99.2077,99.2556,99.1406,99.1885,35020.0
2024-12-04 10:30:00,103.35,103.43,103.23,103.26,24226.0,99.1214,99.1981,99.0063,99.0351,24226.0
2024-12-04 10:35:00,103.25,103.45,103.25,103.27,8569.0,99.0255,99.2173,99.0255,99.0446,8569.0
2024-12-04 10:40:00,103.25,103.28,103.04,103.04,25169.0,99.0255,99.0542,98.8241,98.8241,25169.0
2024-12-04 10:45:00,103.03,103.1,102.96,103.06,22117.0,98.8145,98.8816,98.7473,98.8432,22117.0
2024-12-04 10:50:00,103.06,103.1,102.99,103.1,19912.0,98.8432,98.8816,98.7761,98.8816,19912.0
2024-12-04 10:55:00,103.09,103.19,103.06,103.12,40597.0,98.872,98.9679,98.8432,98.9008,40597.0
2024-12-04 11:00:00,103.12,103.18,102.94,103.09,45141.0,98.9008,98.9583,98.7281,98.872,45141.0
2024-12-04 11:05:00,103.09,103.11,102.99,103.02,11749.0,98.872,98.8912,98.7761,98.8049,11749.0
2024-12-04 11:10:00,103.04,103.05,102.85,103.0,27392.0,98.8241,98.8336,98.6418,98.7857,27392.0
2024-12-04 11:15:00,103.0,103.08,102.93,102.94,15171.0,98.7857,98.8624,98.7186,98.7281,15171.0
2024-12-04 11:20:00,102.96,103.21,102.96,103.19,60475.0,98.7473,98.9871,98.7473,98.9679,60475.0
2024-12-04 11:25:00,103.2,103.26,102.92,103.05,30797.0,98.9775,99.0351,98.709,98.8336,30797.0
2024-12-04 11:30:00,103.07,103.22,103.06,103.22,10378.0,98.8528,98.9967,98.8432,98.9967,10378.0
2024-12-04 11:35:00,103.18,103.21,103.13,103.14,4779.0,98.9583,98.9871,98.9104,98.92,4779.0
2024-12-04 11:40:00,103.12,103.17,103.03,103.08,6260.0,98.9008,98.9487,98.8145,98.8624,6260.0
2024-12-04 11:45:00,103.11,103.47,103.11,103.33,870288.0,98.8912,99.2365,98.8912,99.1022,870288.0
2024-12-04 11:50:00,103.32,103.6,103.21,103.55,21712.0,99.0926,99.3611,98.9871,99.3132,21712.0
2024-12-04 11:55:00,103.6,103.72,103.5,103.5,7720.0,99.3611,99.4762,99.2652,99.2652,7720.0
2024-12-04 12:00:00,103.51,103.59,103.3,103.3,9751.0,99.2748,99.3515,99.0734,99.0734,9751.0
2024-12-04 12:05:00,103.36,103.42,103.3,103.41,4035.0,99.131,99.1885,99.0734,99.1789,4035.0
2024-12-04 12:10:00,103.42,103.47,103.29,103.38,9500.0,99.1885,99.2365,99.0638,99.1501,9500.0
2024-12-04 12:15:00,103.45,103.54,103.31,103.33,6721.0,99.2173,99.3036,99.083,99.1022,6721.0
2024-12-04 12:20:00,103.33,103.33,103.11,103.13,6455.0,99.1022,99.1022,98.8912,98.9104,6455.0
2024-12-04 12:25:00,103.14,103.2,103.04,103.04,14703.0,98.92,98.9775,98.8241,98.8241,14703.0
2024-12-04 12:30:00,103.05,103.17,103.04,103.1,18427.0,98.8336,98.9487,98.8241,98.8816,18427.0
2024-12-04 12:35:00,103.1,103.3,103.0,103.26,17939.0,98.8816,99.0734,98.7857,99.0351,17939.0
2024-12-04 12:40:00,103.22,103.23,103.11,103.2,8625.0,98.9967,99.0063,98.8912,98.9775,8625.0
2024-12-04 12:45:00,103.2,103.31,103.13,103.31,19376.0,98.9775,99.083,98.9104,99.083,19376.0
2024-12-04 12:50:00,103.33,103.41,103.3,103.34,10426.0,99.1022,99.1789,99.0734,99.1118,10426.0
2024-12-04 12:55:00,103.34,103.43,103.34,103.43,13812.0,99.1118,99.1981,99.1118,99.1981,13812.0
2024-12-04 13:00:00,103.47,103.52,103.37,103.42,11524.0,99.2365,99.2844,99.1406,99.1885,11524.0
2024-12-04 13:05:00,103.42,103.43,103.35,103.4,10269.0,99.1885,99.1981,99.1214,99.1693,10269.0
2024-12-04 13:10:00,103.4,103.5,103.4,103.41,31702.0,99.1693,99.2652,99.1693,99.1789,31702.0
2024-12-04 13:15:00,103.47,103.52,103.4,103.5,13197.0,99.2365,99.2844,99.1693,99.2652,13197.0
2024-12-04 13:20:00,103.47,103.5,103.34,103.35,8045.0,99.2365,99.2652,99.1118,99.1214,8045.0
2024-12-04 13:25:00,103.32,103.41,103.32,103.32,9868.0,99.0926,99.1789,99.0926,99.0926,9868.0
2024-12-04 13:30:00,103.34,103.4,103.32,103.4,6965.0,99.1118,99.1693,99.0926,99.1693,6965.0
2024-12-04 13:35:00,103.4,103.49,103.36,103.48,30002.0,99.1693,99.2556,99.131,99.2461,30002.0
2024-12-04 13:40:00,103.5,103.54,103.43,103.44,13889.0,99.2652,99.3036,99.1981,99.2077,13889.0
2024-12-04 13:45:00,103.42,103.42,103.34,103.4,10925.0,99.1885,99.1885,99.1118,99.1693,10925.0
2024-12-04 13:50:00,103.38,103.41,103.31,103.36,6902.0,99.1501,99.1789,99.083,99.131,6902.0
2024-12-04 13:55:00,103.38,103.38,103.24,103.27,17860.0,99.1501,99.1501,99.0159,99.0446,17860.0
2024-12-04 14:00:00,103.24,103.25,103.06,103.1,22515.0,99.0159,99.0255,98.8432,98.8816,22515.0
2024-12-04 14:05:00,103.19,103.2,103.09,103.13,6660.0,98.9679,98.9775,98.872,98.9104,6660.0
2024-12-04 14:10:00,103.14,103.46,103.13,103.46,29370.0,98.92,99.2269,98.9104,99.2269,29370.0
2024-12-04 14:15:00,103.46,103.49,103.3,103.32,7026.0,99.2269,99.2556,99.0734,99.0926,7026.0
2024-12-04 14:20:00,103.33,103.35,103.28,103.35,5690.0,99.1022,99.1214,99.0542,99.1214,5690.0
2024-12-04 14:25:00,103.31,103.41,103.31,103.33,6571.0,99.083,99.1789,99.083,99.1022,6571.0
2024-12-04 14:30:00,103.37,103.37,103.28,103.31,4109.0,99.1406,99.1406,99.0542,99.083,4109.0
2024-12-04 14:35:00,103.3,103.35,103.29,103.32,4876.0,99.0734,99.1214,99.0638,99.0926,4876.0
2024-12-04 14:40:00,103.32,103.35,103.26,103.3,8710.0,99.0926,99.1214,99.0351,99.0734,8710.0
2024-12-04 14:45:00,103.3,103.35,103.21,103.22,19320.0,99.0734,99.1214,98.9871,98.9967,19320.0
2024-12-04 14:50:00,103.22,103.3,103.21,103.29,5619.0,98.9967,99.0734,98.9871,99.0638,5619.0
2024-12-04 14:55:00,103.3,103.33,103.24,103.32,7192.0,99.0734,99.1022,99.0159,99.0926,7192.0
2024-12-04 15:00:00,103.29,103.33,103.25,103.33,6304.0,99.0638,99.1022,99.0255,99.1022,6304.0
2024-12-04 15:05:00,103.31,103.33,103.27,103.3,7143.0,99.083,99.1022,99.0446,99.0734,7143.0
2024-12-04 15:10:00,103.32,103.43,103.32,103.35,11709.0,99.0926,99.1981,99.0926,99.1214,11709.0
2024-12-04 15:15:00,103.36,103.36,103.24,103.25,14176.0,99.131,99.131,99.0159,99.0255,14176.0
2024-12-04 15:20:00,103.26,103.35,103.24,103.33,7653.0,99.0351,99.1214,99.0159,99.1022,7653.0
2024-12-04 15:25:00,103.31,103.32,103.27,103.27,10642.0,99.083,99.0926,99.0446,99.0446,10642.0
2024-12-04 15:30:00,103.27,103.27,103.21,103.23,9882.0,99.0446,99.0446,98.9871,99.0063,9882.0
2024-12-04 15:35:00,103.21,103.35,103.2,103.33,14767.0,98.9871,99.1214,98.9775,99.1022,14767.0
2024-12-04 15:40:00,103.33,103.39,103.3,103.34,17252.0,99.1022,99.1597,99.0734,99.1118,17252.0
2024-12-04 15:45:00,103.34,103.51,103.33,103.51,22420.0,99.1118,99.2748,99.1022,99.2748,22420.0
2024-12-04 15:50:00,103.54,103.61,103.46,103.48,28664.0,99.3036,99.3707,99.2269,99.2461,28664.0
2024-12-04 15:55:00,103.47,103.57,103.39,103.45,209766.0,99.2365,99.3324,99.1597,99.2173,209766.0
2024-12-05 09:30:00,102.8,103.25,102.78,102.99,27320.0,98.5939,99.0255,98.5747,98.7761,27320.0
2024-12-05 09:35:00,103.02,103.48,102.79,103.48,10185.0,98.8049,99.2461,98.5843,99.2461,10185.0
2024-12-05 09:40:00,103.4,103.4,103.21,103.22,6409.0,99.1693,99.1693,98.9871,98.9967,6409.0
2024-12-05 09:45:00,103.23,103.56,103.17,103.53,19136.0,99.0063,99.3228,98.9487,99.294,19136.0
2024-12-05 09:50:00,103.54,103.64,103.17,103.2,10897.0,99.3036,99.3995,98.9487,98.9775,10897.0
2024-12-05 09:55:00,103.2,103.29,103.15,103.21,12019.0,98.9775,99.0638,98.9296,98.9871,12019.0
2024-12-05 10:00:00,103.22,103.3,103.08,103.27,27274.0,98.9967,99.0734,98.8624,99.0446,27274.0
2024-12-05 10:05:00,103.3,103.39,103.2,103.33,28164.0,99.0734,99.1597,98.9775,99.1022,28164.0
2024-12-05 10:10:00,103.33,103.47,103.25,103.29,10611.0,99.1022,99.2365,99.0255,99.0638,10611.0
2024-12-05 10:15:00,103.32,103.45,103.24,103.37,26433.0,99.0926,99.2173,99.0159,99.1406,26433.0
2024-12-05 10:20:00,103.37,103.45,103.31,103.35,5033.0,99.1406,99.2173,99.083,99.1214,5033.0
2024-12-05 10:25:00,103.34,103.39,103.24,103.33,15760.0,99.1118,99.1597,99.0159,99.1022,15760.0
2024-12-05 10:30:00,103.25,103.31,103.09,103.31,12594.0,99.0255,99.083,98.872,99.083,12594.0
2024-12-05 10:35:00,103.28,103.36,103.23,103.27,7421.0,99.0542,99.131,99.0063,99.0446,7421.0
2024-12-05 10:40:00,103.29,103.29,103.12,103.22,4266.0,99.0638,99.0638,98.9008,98.9967,4266.0
2024-12-05 10:45:00,103.22,103.44,103.21,103.44,7879.0,98.9967,99.2077,98.9871,99.2077,7879.0
2024-12-05 10:50:00,103.47,103.47,103.22,103.22,9739.0,99.2365,99.2365,98.9967,98.9967,9739.0
2024-12-05 10:55:00,103.17,103.21,103.1,103.13,5347.0,98.9487,98.9871,98.8816,98.9104,5347.0
2024-12-05 11:00:00,103.18,103.19,103.11,103.12,4939.0,98.9583,98.9679,98.8912,98.9008,4939.0
2024-12-05 11:05:00,103.13,103.22,103.11,103.14,8648.0,98.9104,98.9967,98.8912,98.92,8648.0
2024-12-05 11:10:00,103.13,103.33,103.08,103.3,8791.0,98.9104,99.1022,98.8624,99.0734,8791.0
2024-12-05 11:15:00,103.3,103.31,103.09,103.11,4614.0,99.0734,99.083,98.872,98.8912,4614.0
2024-12-05 11:20:00,103.09,103.12,103.02,103.1,5360.0,98.872,98.9008,98.8049,98.8816,5360.0
2024-12-05 11:25:00,103.14,103.3,103.13,103.26,6368.0,98.92,99.0734,98.9104,99.0351,6368.0
2024-12-05 11:30:00,103.29,103.3,103.14,103.17,12835.0,99.0638,99.0734,98.92,98.9487,12835.0
2024-12-05 11:35:00,103.15,103.23,103.11,103.2,16350.0,98.9296,99.0063,98.8912,98.9775,16350.0
2024-12-05 11:40:00,103.2,103.22,103.08,103.13,11643.0,98.9775,98.9967,98.8624,98.9104,11643.0
2024-12-05 11:45:00,103.15,103.18,103.06,103.06,4667.0,98.9296,98.9583,98.8432,98.8432,4667.0
2024-12-05 11:50:00,103.08,103.12,103.04,103.07,4162.0,98.8624,98.9008,98.8241,98.8528,4162.0
2024-12-05 11:55:00,103.09,103.15,103.09,103.13,4753.0,98.872,98.9296,98.872,98.9104,4753.0
2024-12-05 12:00:00,103.11,103.19,103.11,103.18,4513.0,98.8912,98.9679,98.8912,98.9583,4513.0
2024-12-05 12:05:00,103.18,103.21,103.14,103.18,8181.0,98.9583,98.9871,98.92,98.9583,8181.0
2024-12-05 12:10:00,103.17,103.21,103.13,103.16,5382.0,98.9487,98.9871,98.9104,98.9391,5382.0
2024-12-05 12:15:00,103.13,103.15,103.08,103.09,5101.0,98.9104,98.9296,98.8624,98.872,5101.0
2024-12-05 12:20:00,103.09,103.22,103.0,103.11,52918.0,98.872,98.9967,98.7857,98.8912,52918.0
2024-12-05 12:25:00,103.08,103.16,103.07,103.11,6823.0,98.8624,98.9391,98.8528,98.8912,6823.0
2024-12-05 12:30:00,103.1,103.15,102.97,103.12,37193.0,98.8816,98.9296,98.7569,98.9008,37193.0
2024-12-05 12:35:00,103.09,103.13,103.03,103.06,7012.0,98.872,98.9104,98.8145,98.8432,7012.0
2024-12-05 12:40:00,103.02,103.12,103.01,103.12,3326.0,98.8049,98.9008,98.7953,98.9008,3326.0
2024-12-05 12:45:00,103.09,103.17,103.06,103.16,7017.0,98.872,98.9487,98.8432,98.9391,7017.0
2024-12-05 12:50:00,103.16,103.28,103.15,103.27,16694.0,98.9391,99.0542,98.9296,99.0446,16694.0
2024-12-05 12:55:00,103.27,103.33,103.25,103.31,5216.0,99.0446,99.1022,99.0255,99.083,5216.0
2024-12-05 13:00:00,103.32,103.37,103.28,103.34,14876.0,99.0926,99.1406,99.0542,99.1118,14876.0
2024-12-05 13:05:00,103.34,103.36,103.25,103.25,4907.0,99.1118,99.131,99.0255,99.0255,4907.0
2024-12-05 13:10:00,103.25,103.32,103.23,103.28,5114.0,99.0255,99.0926,99.0063,99.0542,5114.0
2024-12-05 13:15:00,103.31,103.39,103.3,103.38,9709.0,99.083,99.1597,99.0734,99.1501,9709.0
2024-12-05 13:20:00,103.38,103.38,103.26,103.32,13561.0,99.1501,99.1501,99.0351,99.0926,13561.0
2024-12-05 13:25:00,103.3,103.32,103.27,103.31,22547.0,99.0734,99.0926,99.0446,99.083,22547.0
2024-12-05 13:30:00,103.28,103.3,103.24,103.29,4197.0,99.0542,99.0734,99.0159,99.0638,4197.0
2024-12-05 13:35:00,103.3,103.31,103.19,103.2,18892.0,99.0734,99.083,98.9679,98.9775,18892.0
2024-12-05 13:40:00,103.2,103.41,103.17,103.32,54825.0,98.9775,99.1789,98.9487,99.0926,54825.0
2024-12-05 13:45:00,103.34,103.41,103.29,103.3,6090.0,99.1118,99.1789,99.0638,99.0734,6090.0
2024-12-05 13:50:00,103.29,103.4,103.29,103.36,7368.0,99.0638,99.1693,99.0638,99.131,7368.0
2024-12-05 13:55:00,103.33,103.37,103.28,103.33,3506.0,99.1022,99.1406,99.0542,99.1022,3506.0
2024-12-05 14:00:00,103.33,103.39,103.29,103.35,22378.0,99.1022,99.1597,99.0638,99.1214,22378.0
2024-12-05 14:05:00,103.35,103.37,103.29,103.3,28486.0,99.1214,99.1406,99.0638,99.0734,28486.0
2024-12-05 14:10:00,103.29,103.32,103.25,103.29,5258.0,99.0638,99.0926,99.0255,99.0638,5258.0
2024-12-05 14:15:00,103.29,103.33,103.25,103.26,15264.0,99.0638,99.1022,99.0255,99.0351,15264.0
2024-12-05 14:20:00,103.27,103.32,103.24,103.31,10005.0,99.0446,99.0926,99.0159,99.083,10005.0
2024-12-05 14:25:00,103.28,103.29,103.18,103.22,16057.0,99.0542,99.0638,98.9583,98.9967,16057.0
2024-12-05 14:30:00,103.23,103.25,103.19,103.22,7200.0,99.0063,99.0255,98.9679,98.9967,7200.0
2024-12-05 14:35:00,103.22,103.25,103.2,103.22,4503.0,98.9967,99.0255,98.9775,98.9967,4503.0
2024-12-05 14:40:00,103.22,103.25,103.18,103.24,6421.0,98.9967,99.0255,98.9583,99.0159,6421.0
2024-12-05 14:45:00,103.24,103.25,103.19,103.23,8300.0,99.0159,99.0255,98.9679,99.0063,8300.0
2024-12-05 14:50:00,103.23,103.25,103.19,103.19,8803.0,99.0063,99.0255,98.9679,98.9679,8803.0
2024-12-05 14:55:00,103.2,103.25,103.11,103.11,22793.0,98.9775,99.0255,98.8912,98.8912,22793.0
2024-12-05 15:00:00,103.12,103.14,103.04,103.07,8405.0,98.9008,98.92,98.8241,98.8528,8405.0
2024-12-05 15:05:00,103.1,103.12,103.01,103.08,7739.0,98.8816,98.9008,98.7953,98.8624,7739.0
2024-12-05 15:10:00,103.08,103.12,103.06,103.06,8874.0,98.8624,98.9008,98.8432,98.8432,8874.0
2024-12-05 15:15:00,103.07,103.2,103.06,103.19,8545.0,98.8528,98.9775,98.8432,98.9679,8545.0
2024-12-05 15:20:00,103.2,103.24,103.17,103.19,17826.0,98.9775,99.0159,98.9487,98.9679,17826.0
2024-12-05 15:25:00,103.19,103.22,103.14,103.2,21919.0,98.9679,98.9967,98.92,98.9775,21919.0
2024-12-05 15:30:00,103.21,103.22,103.11,103.2,33240.0,98.9871,98.9967,98.8912,98.9775,33240.0
2024-12-05 15:35:00,103.2,103.28,103.15,103.26,59246.0,98.9775,99.0542,98.9296,99.0351,59246.0
2024-12-05 15:40:00,103.26,103.37,103.13,103.16,216820.0,99.0351,99.1406,98.9104,98.9391,216820.0
2024-12-05 15:45:00,103.16,103.4,103.14,103.4,34413.0,98.9391,99.1693,98.92,99.1693,34413.0
2024-12-05 15:50:00,103.41,103.48,103.34,103.45,37785.0,99.1789,99.2461,99.1118,99.2173,37785.0
2024-12-05 15:55:00,103.48,103.56,103.21,103.31,119851.0,99.2461,99.3228,98.9871,99.083,119851.0
2024-12-06 09:30:00,103.94,104.0,103.36,103.44,31991.0,99.6872,99.7448,99.131,99.2077,31991.0
2024-12-06 09:35:00,103.45,103.49,103.12,103.23,31570.0,99.2173,99.2556,98.9008,99.0063,31570.0
2024-12-06 09:40:00,103.24,103.28,103.1,103.16,6322.0,99.0159,99.0542,98.8816,98.9391,6322.0
2024-12-06 09:45:00,103.09,103.2,102.73,102.81,17229.0,98.872,98.9775,98.5267,98.6035,17229.0
2024-12-06 09:50:00,102.81,103.23,102.81,103.02,16521.0,98.6035,99.0063,98.6035,98.8049,16521.0
2024-12-06 09:55:00,103.0,103.06,102.83,103.0,32258.0,98.7857,98.8432,98.6226,98.7857,32258.0
2024-12-06 10:00:00,103.0,103.23,102.84,103.09,28059.0,98.7857,99.0063,98.6322,98.872,28059.0
2024-12-06 10:05:00,103.05,103.14,102.92,102.92,17310.0,98.8336,98.92,98.709,98.709,17310.0
2024-12-06 10:10:00,102.93,102.93,102.74,102.74,14244.0,98.7186,98.7186,98.5363,98.5363,14244.0
2024-12-06 10:15:00,102.7,102.74,102.47,102.5,11464.0,98.498,98.5363,98.2774,98.3061,11464.0
2024-12-06 10:20:00,102.5,102.59,102.43,102.43,4922.0,98.3061,98.3925,98.239,98.239,4922.0
2024-12-06 10:25:00,102.41,102.49,102.37,102.46,6450.0,98.2198,98.2966,98.1815,98.2678,6450.0
2024-12-06 10:30:00,102.49,102.5,102.28,102.28,7173.0,98.2966,98.3061,98.0951,98.0951,7173.0
2024-12-06 10:35:00,102.27,102.28,102.07,102.1,31628.0,98.0856,98.0951,97.8937,97.9225,31628.0
2024-12-06 10:40:00,102.09,102.09,101.94,101.94,9472.0,97.9129,97.9129,97.7691,97.7691,9472.0
2024-12-06 10:45:00,101.95,102.11,101.95,102.09,6714.0,97.7787,97.9321,97.7787,97.9129,6714.0
2024-12-06 10:50:00,102.07,102.27,102.0,102.25,11384.0,97.8937,98.0856,97.8266,98.0664,11384.0
2024-12-06 10:55:00,102.28,102.37,102.24,102.37,8460.0,98.0951,98.1815,98.0568,98.1815,8460.0
2024-12-06 11:00:00,102.39,102.44,102.33,102.34,11709.0,98.2006,98.2486,98.1431,98.1527,11709.0
2024-12-06 11:05:00,102.36,102.49,102.35,102.37,8417.0,98.1719,98.2966,98.1623,98.1815,8417.0
2024-12-06 11:10:00,102.38,102.46,102.38,102.43,5477.0,98.1911,98.2678,98.1911,98.239,5477.0
2024-12-06 11:15:00,102.42,102.42,102.29,102.31,8122.0,98.2294,98.2294,98.1047,98.1239,8122.0
2024-12-06 11:20:00,102.28,102.31,102.23,102.25,4440.0,98.0951,98.1239,98.0472,98.0664,4440.0
2024-12-06 11:25:00,102.27,102.29,102.1,102.11,10970.0,98.0856,98.1047,97.9225,97.9321,10970.0
2024-12-06 11:30:00,102.12,102.13,101.99,102.09,23568.0,97.9417,97.9513,97.817,97.9129,23568.0
2024-12-06 11:35:00,102.11,102.11,101.95,101.96,16507.0,97.9321,97.9321,97.7787,97.7882,16507.0
2024-12-06 11:40:00,101.95,101.99,101.92,101.99,9787.0,97.7787,97.817,97.7499,97.817,9787.0
2024-12-06 11:45:00,101.99,102.0,101.91,101.93,8456.0,97.817,97.8266,97.7403,97.7595,8456.0
2024-12-06 11:50:00,101.94,101.98,101.88,101.95,7700.0,97.7691,97.8074,97.7115,97.7787,7700.0
2024-12-06 11:55:00,101.98,101.99,101.83,101.87,5842.0,97.8074,97.817,97.6636,97.7019,5842.0
2024-12-06 12:00:00,101.89,101.9,101.83,101.87,4971.0,97.7211,97.7307,97.6636,97.7019,4971.0
2024-12-06 12:05:00,101.86,101.9,101.82,101.82,6529.0,97.6923,97.7307,97.654,97.654,6529.0
2024-12-06 12:10:00,101.82,101.86,101.72,101.81,4498.0,97.654,97.6923,97.5581,97.6444,4498.0
2024-12-06 12:15:00,101.8,101.8,101.63,101.65,2960.0,97.6348,97.6348,97.4717,97.4909,2960.0
2024-12-06 12:20:00,101.64,101.73,101.56,101.57,7602.0,97.4813,97.5677,97.4046,97.4142,7602.0
2024-12-06 12:25:00,101.56,101.58,101.49,101.51,5744.0,97.4046,97.4238,97.3375,97.3567,5744.0
2024-12-06 12:30:00,101.51,101.53,101.42,101.48,6592.0,97.3567,97.3758,97.2703,97.3279,6592.0
2024-12-06 12:35:00,101.48,101.61,101.47,101.61,6908.0,97.3279,97.4526,97.3183,97.4526,6908.0
2024-12-06 12:40:00,101.64,101.68,101.6,101.63,11144.0,97.4813,97.5197,97.443,97.4717,11144.0
2024-12-06 12:45:00,101.64,101.65,101.5,101.54,11571.0,97.4813,97.4909,97.3471,97.3854,11571.0
2024-12-06 12:50:00,101.56,101.65,101.54,101.63,4925.0,97.4046,97.4909,97.3854,97.4717,4925.0
2024-12-06 12:55:00,101.64,101.69,101.61,101.62,10338.0,97.4813,97.5293,97.4526,97.4622,10338.0
2024-12-06 13:00:00,101.63,101.63,101.47,101.53,6994.0,97.4717,97.4717,97.3183,97.3758,6994.0
2024-12-06 13:05:00,101.54,101.56,101.47,101.55,7626.0,97.3854,97.4046,97.3183,97.395,7626.0
2024-12-06 13:10:00,101.55,101.64,101.54,101.64,3489.0,97.395,97.4813,97.3854,97.4813,3489.0
2024-12-06 13:15:00,101.64,101.66,101.56,101.56,34485.0,97.4813,97.5005,97.4046,97.4046,34485.0
2024-12-06 13:20:00,101.57,101.59,101.52,101.57,17196.0,97.4142,97.4334,97.3662,97.4142,17196.0
2024-12-06 13:25:00,101.57,101.64,101.53,101.56,7673.0,97.4142,97.4813,97.3758,97.4046,7673.0
2024-12-06 13:30:00,101.55,101.58,101.48,101.48,21918.0,97.395,97.4238,97.3279,97.3279,21918.0
2024-12-06 13:35:00,101.49,101.52,101.47,101.48,7480.0,97.3375,97.3662,97.3183,97.3279,7480.0
2024-12-06 13:40:00,101.48,101.52,101.46,101.51,11341.0,97.3279,97.3662,97.3087,97.3567,11341.0
2024-12-06 13:45:00,101.52,101.53,101.48,101.48,7805.0,97.3662,97.3758,97.3279,97.3279,7805.0
2024-12-06 13:50:00,101.47,101.51,101.47,101.49,9019.0,97.3183,97.3567,97.3183,97.3375,9019.0
2024-12-06 13:55:00,101.5,101.54,101.46,101.47,13768.0,97.3471,97.3854,97.3087,97.3183,13768.0
2024-12-06 14:00:00,101.47,101.48,101.4,101.42,10799.0,97.3183,97.3279,97.2512,97.2703,10799.0
2024-12-06 14:05:00,101.42,101.44,101.4,101.43,5637.0,97.2703,97.2895,97.2512,97.2799,5637.0
2024-12-06 14:10:00,101.44,101.53,101.43,101.52,9565.0,97.2895,97.3758,97.2799,97.3662,9565.0
2024-12-06 14:15:00,101.52,101.53,101.45,101.53,5911.0,97.3662,97.3758,97.2991,97.3758,5911.0
2024-12-06 14:20:00,101.52,101.62,101.5,101.5,10908.0,97.3662,97.4622,97.3471,97.3471,10908.0
2024-12-06 14:25:00,101.5,101.57,101.44,101.56,6756.0,97.3471,97.4142,97.2895,97.4046,6756.0
2024-12-06 14:30:00,101.55,101.66,101.51,101.61,20067.0,97.395,97.5005,97.3567,97.4526,20067.0
2024-12-06 14:35:00,101.6,101.63,101.6,101.6,17849.0,97.443,97.4717,97.443,97.443,17849.0
2024-12-06 14:40:00,101.6,101.65,101.56,101.64,17259.0,97.443,97.4909,97.4046,97.4813,17259.0
2024-12-06 14:45:00,101.65,101.66,101.51,101.54,12593.0,97.4909,97.5005,97.3567,97.3854,12593.0
2024-12-06 14:50:00,101.55,101.55,101.46,101.5,17243.0,97.395,97.395,97.3087,97.3471,17243.0
2024-12-06 14:55:00,101.51,101.52,101.44,101.44,13133.0,97.3567,97.3662,97.2895,97.2895,13133.0
2024-12-06 15:00:00,101.44,101.51,101.44,101.46,11281.0,97.2895,97.3567,97.2895,97.3087,11281.0
2024-12-06 15:05:00,101.47,101.51,101.44,101.5,6434.0,97.3183,97.3567,97.2895,97.3471,6434.0
2024-12-06 15:10:00,101.5,101.52,101.48,101.51,39630.0,97.3471,97.3662,97.3279,97.3567,39630.0
2024-12-06 15:15:00,101.5,101.56,101.49,101.5,35983.0,97.3471,97.4046,97.3375,97.3471,35983.0
2024-12-06 15:20:00,101.52,101.53,101.46,101.5,19632.0,97.3662,97.3758,97.3087,97.3471,19632.0
2024-12-06 15:25:00,101.5,101.55,101.47,101.52,13729.0,97.3471,97.395,97.3183,97.3662,13729.0
2024-12-06 15:30:00,101.53,101.68,101.52,101.67,12004.0,97.3758,97.5197,97.3662,97.5101,12004.0
2024-12-06 15:35:00,101.67,101.78,101.63,101.71,66721.0,97.5101,97.6156,97.4717,97.5485,66721.0
2024-12-06 15:40:00,101.71,101.71,101.65,101.69,19266.0,97.5485,97.5485,97.4909,97.5293,19266.0
2024-12-06 15:45:00,101.67,101.78,101.64,101.74,19376.0,97.5101,97.6156,97.4813,97.5772,19376.0
2024-12-06 15:50:00,101.73,101.9,101.7,101.86,58455.0,97.5677,97.7307,97.5389,97.6923,58455.0
2024-12-06 15:55:00,101.87,101.97,101.7,101.81,231665.0,97.7019,97.7978,97.5389,97.6444,231665.0
2024-12-09 09:30:00,101.55,102.18,101.47,102.06,52801.0,97.395,97.9992,97.3183,97.8842,52801.0
2024-12-09 09:35:00,102.05,102.19,101.77,102.05,26770.0,97.8746,98.0088,97.606,97.8746,26770.0
2024-12-09 09:40:00,102.05,102.17,101.73,101.73,32521.0,97.8746,97.9896,97.5677,97.5677,32521.0
2024-12-09 09:45:00,101.75,101.93,101.73,101.83,35376.0,97.5868,97.7595,97.5677,97.6636,35376.0
2024-12-09 09:50:00,101.83,102.03,101.73,101.81,31651.0,97.6636,97.8554,97.5677,97.6444,31651.0
2024-12-09 09:55:00,101.8,102.11,101.71,102.03,32389.0,97.6348,97.9321,97.5485,97.8554,32389.0
2024-12-09 10:00:00,102.03,102.05,101.84,101.9,20943.0,97.8554,97.8746,97.6732,97.7307,20943.0
2024-12-09 10:05:00,101.9,101.99,101.67,101.69,41720.0,97.7307,97.817,97.5101,97.5293,41720.0
2024-12-09 10:10:00,101.69,101.85,101.58,101.8,20895.0,97.5293,97.6827,97.4238,97.6348,20895.0
2024-12-09 10:15:00,101.84,101.93,101.81,101.91,14057.0,97.6732,97.7595,97.6444,97.7403,14057.0
2024-12-09 10:20:00,101.91,102.05,101.87,101.94,35366.0,97.7403,97.8746,97.7019,97.7691,35366.0
2024-12-09 10:25:00,101.96,102.14,101.96,102.14,41070.0,97.7882,97.9609,97.7882,97.9609,41070.0
2024-12-09 10:30:00,102.15,102.42,102.04,102.31,103715.0,97.9705,98.2294,97.865,98.1239,103715.0
2024-12-09 10:35:00,102.35,102.54,102.3,102.4,76200.0,98.1623,98.3445,98.1143,98.2102,76200.0
2024-12-09 10:40:00,102.4,102.5,102.28,102.36,44032.0,98.2102,98.3061,98.0951,98.1719,44032.0
2024-12-09 10:45:00,102.41,102.7,102.37,102.5,47701.0,98.2198,98.498,98.1815,98.3061,47701.0
2024-12-09 10:50:00,102.5,102.55,102.46,102.52,99705.0,98.3061,98.3541,98.2678,98.3253,99705.0
2024-12-09 10:55:00,102.53,102.6,102.45,102.6,65453.0,98.3349,98.4021,98.2582,98.4021,65453.0
2024-12-09 11:00:00,102.62,102.63,102.46,102.63,27875.0,98.4212,98.4308,98.2678,98.4308,27875.0
2024-12-09 11:05:00,102.63,102.77,102.49,102.63,74063.0,98.4308,98.5651,98.2966,98.4308,74063.0
2024-12-09 11:10:00,102.65,102.76,102.63,102.66,58257.0,98.45,98.5555,98.4308,98.4596,58257.0
2024-12-09 11:15:00,102.67,102.73,102.5,102.51,27352.0,98.4692,98.5267,98.3061,98.3157,27352.0
2024-12-09 11:20:00,102.49,102.49,102.1,102.1,51835.0,98.2966,98.2966,97.9225,97.9225,51835.0
2024-12-09 11:25:00,102.13,102.15,102.0,102.05,55936.0,97.9513,97.9705,97.8266,97.8746,55936.0
2024-12-09 11:30:00,102.08,102.28,102.0,102.0,21947.0,97.9033,98.0951,97.8266,97.8266,21947.0
2024-12-09 11:35:00,102.0,102.02,101.72,101.84,25645.0,97.8266,97.8458,97.5581,97.6732,25645.0
2024-12-09 11:40:00,101.82,101.92,101.78,101.87,14998.0,97.654,97.7499,97.6156,97.7019,14998.0
2024-12-09 11:45:00,101.86,102.0,101.85,101.96,17660.0,97.6923,97.8266,97.6827,97.7882,17660.0
2024-12-09 11:50:00,101.95,102.02,101.94,102.0,24999.0,97.7787,97.8458,97.7691,97.8266,24999.0
2024-12-09 11:55:00,102.01,102.01,101.84,101.87,15505.0,97.8362,97.8362,97.6732,97.7019,15505.0
2024-12-09 12:00:00,101.86,101.92,101.73,101.75,20117.0,97.6923,97.7499,97.5677,97.5868,20117.0
2024-12-09 12:05:00,101.73,101.78,101.7,101.71,8798.0,97.5677,97.6156,97.5389,97.5485,8798.0
2024-12-09 12:10:00,101.73,101.9,101.72,101.87,10661.0,97.5677,97.7307,97.5581,97.7019,10661.0
2024-12-09 12:15:00,101.89,101.95,101.88,101.92,10265.0,97.7211,97.7787,97.7115,97.7499,10265.0
2024-12-09 12:20:00,101.93,102.0,101.92,101.96,19791.0,97.7595,97.8266,97.7499,97.7882,19791.0
2024-12-09 12:25:00,101.97,102.0,101.81,101.86,24992.0,97.7978,97.8266,97.6444,97.6923,24992.0
2024-12-09 12:30:00,101.86,101.88,101.76,101.79,7131.0,97.6923,97.7115,97.5964,97.6252,7131.0
2024-12-09 12:35:00,101.76,102.0,101.76,102.0,14742.0,97.5964,97.8266,97.5964,97.8266,14742.0
2024-12-09 12:40:00,101.98,102.02,101.89,101.98,11927.0,97.8074,97.8458,97.7211,97.8074,11927.0
2024-12-09 12:45:00,101.99,102.01,101.93,101.93,14620.0,97.817,97.8362,97.7595,97.7595,14620.0
2024-12-09 12:50:00,101.96,102.0,101.87,101.87,7168.0,97.7882,97.8266,97.7019,97.7019,7168.0
2024-12-09 12:55:00,101.87,101.94,101.87,101.93,9617.0,97.7019,97.7691,97.7019,97.7595,9617.0
2024-12-09 13:00:00,101.92,101.92,101.79,101.86,9987.0,97.7499,97.7499,97.6252,97.6923,9987.0
2024-12-09 13:05:00,101.89,101.93,101.81,101.9,14520.0,97.7211,97.7595,97.6444,97.7307,14520.0
2024-12-09 13:10:00,101.89,101.97,101.84,101.84,12927.0,97.7211,97.7978,97.6732,97.6732,12927.0
2024-12-09 13:15:00,101.84,101.99,101.84,101.99,6154.0,97.6732,97.817,97.6732,97.817,6154.0
2024-12-09 13:20:00,101.99,102.02,101.93,101.98,14730.0,97.817,97.8458,97.7595,97.8074,14730.0
2024-12-09 13:25:00,101.98,102.01,101.92,101.92,17681.0,97.8074,97.8362,97.7499,97.7499,17681.0
2024-12-09 13:30:00,101.92,102.04,101.91,101.97,38128.0,97.7499,97.865,97.7403,97.7978,38128.0
2024-12-09 13:35:00,102.0,102.14,101.98,102.04,40190.0,97.8266,97.9609,97.8074,97.865,40190.0
2024-12-09 13:40:00,102.04,102.09,101.99,102.0,44212.0,97.865,97.9129,97.817,97.8266,44212.0
2024-12-09 13:45:00,101.99,102.22,101.96,102.2,23172.0,97.817,98.0376,97.7882,98.0184,23172.0
2024-12-09 13:50:00,102.2,102.37,102.17,102.32,12418.0,98.0184,98.1815,97.9896,98.1335,12418.0
2024-12-09 13:55:00,102.3,102.36,102.24,102.26,8891.0,98.1143,98.1719,98.0568,98.076,8891.0
2024-12-09 14:00:00,102.28,102.28,102.15,102.2,11359.0,98.0951,98.0951,97.9705,98.0184,11359.0
2024-12-09 14:05:00,102.2,102.38,102.19,102.35,11676.0,98.0184,98.1911,98.0088,98.1623,11676.0
2024-12-09 14:10:00,102.35,102.43,102.35,102.39,9833.0,98.1623,98.239,98.1623,98.2006,9833.0
2024-12-09 14:15:00,102.39,102.4,102.29,102.3,9604.0,98.2006,98.2102,98.1047,98.1143,9604.0
2024-12-09 14:20:00,102.33,102.36,102.3,102.34,6313.0,98.1431,98.1719,98.1143,98.1527,6313.0
2024-12-09 14:25:00,102.34,102.36,102.31,102.31,11474.0,98.1527,98.1719,98.1239,98.1239,11474.0
2024-12-09 14:30:00,102.33,102.35,102.27,102.33,9681.0,98.1431,98.1623,98.0856,98.1431,9681.0
2024-12-09 14:35:00,102.33,102.35,102.22,102.23,7497.0,98.1431,98.1623,98.0376,98.0472,7497.0
2024-12-09 14:40:00,102.24,102.29,102.18,102.2,23493.0,98.0568,98.1047,97.9992,98.0184,23493.0
2024-12-09 14:45:00,102.2,102.39,102.2,102.37,9428.0,98.0184,98.2006,98.0184,98.1815,9428.0
2024-12-09 14:50:00,102.38,102.44,102.35,102.39,5210.0,98.1911,98.2486,98.1623,98.2006,5210.0
2024-12-09 14:55:00,102.38,102.41,102.26,102.28,15678.0,98.1911,98.2198,98.076,98.0951,15678.0
2024-12-09 15:00:00,102.29,102.29,102.2,102.22,10168.0,98.1047,98.1047,98.0184,98.0376,10168.0
2024-12-09 15:05:00,102.21,102.23,102.03,102.06,18619.0,98.028,98.0472,97.8554,97.8842,18619.0
2024-12-09 15:10:00,102.08,102.2,102.05,102.13,18900.0,97.9033,98.0184,97.8746,97.9513,18900.0
2024-12-09 15:15:00,102.13,102.2,102.08,102.11,16597.0,97.9513,98.0184,97.9033,97.9321,16597.0
2024-12-09 15:20:00,102.11,102.11,102.03,102.04,14121.0,97.9321,97.9321,97.8554,97.865,14121.0
2024-12-09 15:25:00,102.04,102.11,102.02,102.09,16413.0,97.865,97.9321,97.8458,97.9129,16413.0
2024-12-09 15:30:00,102.1,102.47,102.1,102.46,108947.0,97.9225,98.2774,97.9225,98.2678,108947.0
2024-12-09 15:35:00,102.47,102.56,102.42,102.43,38656.0,98.2774,98.3637,98.2294,98.239,38656.0
2024-12-09 15:40:00,102.42,102.42,102.25,102.33,26920.0,98.2294,98.2294,98.0664,98.1431,26920.0
2024-12-09 15:45:00,102.33,102.34,102.21,102.25,24428.0,98.1431,98.1527,98.028,98.0664,24428.0
2024-12-09 15:50:00,102.25,102.37,102.21,102.35,44954.0,98.0664,98.1815,98.028,98.1623,44954.0
2024-12-09 15:55:00,102.34,102.52,101.99,102.0,404643.0,98.1527,98.3253,97.817,97.8266,404643.0
2024-12-10 09:30:00,100.9,101.82,100.78,101.7,69755.0,96.7716,97.654,96.6565,97.5389,69755.0
2024-12-10 09:35:00,101.61,102.15,101.29,101.92,34167.0,97.4526,97.9705,97.1457,97.7499,34167.0
2024-12-10 09:40:00,101.9,101.96,101.59,101.68,10283.0,97.7307,97.7882,97.4334,97.5197,10283.0
2024-12-10 09:45:00,101.66,101.73,101.02,101.07,20208.0,97.5005,97.5677,96.8867,96.9347,20208.0
2024-12-10 09:50:00,101.0,101.01,100.53,100.8,53023.0,96.8675,96.8771,96.4168,96.6757,53023.0
2024-12-10 09:55:00,100.82,101.12,100.67,100.88,34313.0,96.6949,96.9826,96.551,96.7524,34313.0
2024-12-10 10:00:00,100.88,101.07,100.74,101.04,33425.0,96.7524,96.9347,96.6182,96.9059,33425.0
2024-12-10 10:05:00,101.01,101.03,100.89,101.03,21748.0,96.8771,96.8963,96.762,96.8963,21748.0
2024-12-10 10:10:00,101.03,101.03,100.83,100.83,22072.0,96.8963,96.8963,96.7045,96.7045,22072.0
2024-12-10 10:15:00,100.85,101.05,100.62,101.05,12382.0,96.7237,96.9155,96.5031,96.9155,12382.0
2024-12-10 10:20:00,101.07,101.37,101.06,101.32,13148.0,96.9347,97.2224,96.9251,97.1744,13148.0
2024-12-10 10:25:00,101.31,101.31,101.17,101.25,6421.0,97.1648,97.1648,97.0306,97.1073,6421.0
2024-12-10 10:30:00,101.34,101.37,101.2,101.3,11068.0,97.1936,97.2224,97.0593,97.1552,11068.0
2024-12-10 10:35:00,101.31,101.42,101.24,101.31,26667.0,97.1648,97.2703,97.0977,97.1648,26667.0
2024-12-10 10:40:00,101.29,101.29,101.02,101.06,21274.0,97.1457,97.1457,96.8867,96.9251,21274.0
2024-12-10 10:45:00,101.07,101.18,100.9,101.06,16109.0,96.9347,97.0402,96.7716,96.9251,16109.0
2024-12-10 10:50:00,101.04,101.36,101.0,101.27,16314.0,96.9059,97.2128,96.8675,97.1265,16314.0
2024-12-10 10:55:00,101.26,101.49,101.26,101.34,10990.0,97.1169,97.3375,97.1169,97.1936,10990.0
2024-12-10 11:00:00,101.32,101.44,101.25,101.42,10860.0,97.1744,97.2895,97.1073,97.2703,10860.0
2024-12-10 11:05:00,101.39,101.46,101.32,101.38,17123.0,97.2416,97.3087,97.1744,97.232,17123.0
2024-12-10 11:10:00,101.34,101.41,101.2,101.2,22926.0,97.1936,97.2607,97.0593,97.0593,22926.0
2024-12-10 11:15:00,101.2,101.27,101.11,101.11,26328.0,97.0593,97.1265,96.973,96.973,26328.0
2024-12-10 11:20:00,101.14,101.2,101.04,101.1,13405.0,97.0018,97.0593,96.9059,96.9634,13405.0
2024-12-10 11:25:00,101.11,101.27,101.04,101.17,25078.0,96.973,97.1265,96.9059,97.0306,25078.0
2024-12-10 11:30:00,101.17,101.26,101.11,101.15,36678.0,97.0306,97.1169,96.973,97.0114,36678.0
2024-12-10 11:35:00,101.17,101.17,100.9,100.97,48172.0,97.0306,97.0306,96.7716,96.8387,48172.0
2024-12-10 11:40:00,101.0,101.22,100.94,101.19,24165.0,96.8675,97.0785,96.81,97.0497,24165.0
2024-12-10 11:45:00,101.15,101.16,101.03,101.08,9568.0,97.0114,97.021,96.8963,96.9442,9568.0
2024-12-10 11:50:00,101.11,101.21,101.09,101.1,22635.0,96.973,97.0689,96.9538,96.9634,22635.0
2024-12-10 11:55:00,101.09,101.22,100.99,101.03,67067.0,96.9538,97.0785,96.8579,96.8963,67067.0
2024-12-10 12:00:00,101.04,101.23,101.04,101.2,32189.0,96.9059,97.0881,96.9059,97.0593,32189.0
2024-12-10 12:05:00,101.22,101.26,101.15,101.18,12702.0,97.0785,97.1169,97.0114,97.0402,12702.0
2024-12-10 12:10:00,101.2,101.47,101.19,101.3,17156.0,97.0593,97.3183,97.0497,97.1552,17156.0
2024-12-10 12:15:00,101.33,101.51,101.3,101.51,13569.0,97.184,97.3567,97.1552,97.3567,13569.0
2024-12-10 12:20:00,101.5,101.51,101.3,101.33,20914.0,97.3471,97.3567,97.1552,97.184,20914.0
2024-12-10 12:25:00,101.34,101.63,101.33,101.54,53290.0,97.1936,97.4717,97.184,97.3854,53290.0
2024-12-10 12:30:00,101.54,101.62,101.48,101.48,50315.0,97.3854,97.4622,97.3279,97.3279,50315.0
2024-12-10 12:35:00,101.48,101.51,101.27,101.27,12078.0,97.3279,97.3567,97.1265,97.1265,12078.0
2024-12-10 12:40:00,101.3,101.42,101.24,101.32,18980.0,97.1552,97.2703,97.0977,97.1744,18980.0
2024-12-10 12:45:00,101.32,101.36,101.26,101.29,17156.0,97.1744,97.2128,97.1169,97.1457,17156.0
2024-12-10 12:50:00,101.29,101.3,101.24,101.28,29301.0,97.1457,97.1552,97.0977,97.1361,29301.0
2024-12-10 12:55:00,101.3,101.44,101.25,101.28,15710.0,97.1552,97.2895,97.1073,97.1361,15710.0
2024-12-10 13:00:00,101.28,101.31,101.21,101.23,15109.0,97.1361,97.1648,97.0689,97.0881,15109.0
2024-12-10 13:05:00,101.22,101.33,101.21,101.28,14263.0,97.0785,97.184,97.0689,97.1361,14263.0
2024-12-10 13:10:00,101.3,101.32,101.13,101.15,15952.0,97.1552,97.1744,96.9922,97.0114,15952.0
2024-12-10 13:15:00,101.19,101.27,101.17,101.22,7055.0,97.0497,97.1265,97.0306,97.0785,7055.0
2024-12-10 13:20:00,101.22,101.27,101.11,101.17,18784.0,97.0785,97.1265,96.973,97.0306,18784.0
2024-12-10 13:25:00,101.15,101.16,101.06,101.12,7480.0,97.0114,97.021,96.9251,96.9826,7480.0
2024-12-10 13:30:00,101.09,101.14,101.05,101.08,6672.0,96.9538,97.0018,96.9155,96.9442,6672.0
2024-12-10 13:35:00,101.08,101.19,101.03,101.14,11569.0,96.9442,97.0497,96.8963,97.0018,11569.0
2024-12-10 13:40:00,101.17,101.25,101.13,101.14,9675.0,97.0306,97.1073,96.9922,97.0018,9675.0
2024-12-10 13:45:00,101.17,101.21,101.01,101.04,8670.0,97.0306,97.0689,96.8771,96.9059,8670.0
2024-12-10 13:50:00,101.04,101.09,100.96,100.96,12846.0,96.9059,96.9538,96.8292,96.8292,12846.0
2024-12-10 13:55:00,100.96,101.01,100.91,100.95,5612.0,96.8292,96.8771,96.7812,96.8196,5612.0
2024-12-10 14:00:00,100.95,100.97,100.82,100.83,4621.0,96.8196,96.8387,96.6949,96.7045,4621.0
2024-12-10 14:05:00,100.84,100.86,100.76,100.85,8186.0,96.7141,96.7332,96.6373,96.7237,8186.0
2024-12-10 14:10:00,100.83,100.83,100.67,100.74,13246.0,96.7045,96.7045,96.551,96.6182,13246.0
2024-12-10 14:15:00,100.75,100.75,100.6,100.67,15316.0,96.6277,96.6277,96.4839,96.551,15316.0
2024-12-10 14:20:00,100.63,100.69,100.58,100.66,8817.0,96.5127,96.5702,96.4647,96.5414,8817.0
2024-12-10 14:25:00,100.67,100.83,100.65,100.83,14456.0,96.551,96.7045,96.5318,96.7045,14456.0
2024-12-10 14:30:00,100.84,101.01,100.75,100.97,21144.0,96.7141,96.8771,96.6277,96.8387,21144.0
2024-12-10 14:35:00,101.0,101.11,100.97,101.07,24571.0,96.8675,96.973,96.8387,96.9347,24571.0
2024-12-10 14:40:00,101.07,101.11,101.03,101.1,17940.0,96.9347,96.973,96.8963,96.9634,17940.0
2024-12-10 14:45:00,101.08,101.13,101.0,101.1,24350.0,96.9442,96.9922,96.8675,96.9634,24350.0
2024-12-10 14:50:00,101.09,101.12,100.98,101.04,24941.0,96.9538,96.9826,96.8483,96.9059,24941.0
2024-12-10 14:55:00,101.03,101.07,100.93,101.05,18300.0,96.8963,96.9347,96.8004,96.9155,18300.0
2024-12-10 15:00:00,101.05,101.11,101.0,101.05,20427.0,96.9155,96.973,96.8675,96.9155,20427.0
2024-12-10 15:05:00,101.06,101.13,101.02,101.03,21795.0,96.9251,96.9922,96.8867,96.8963,21795.0
2024-12-10 15:10:00,101.0,101.0,100.81,100.85,21047.0,96.8675,96.8675,96.6853,96.7237,21047.0
2024-12-10 15:15:00,100.84,100.84,100.7,100.77,17841.0,96.7141,96.7141,96.5798,96.6469,17841.0
2024-12-10 15:20:00,100.75,100.76,100.66,100.69,16762.0,96.6277,96.6373,96.5414,96.5702,16762.0
2024-12-10 15:25:00,100.68,100.68,100.52,100.52,23361.0,96.5606,96.5606,96.4072,96.4072,23361.0
2024-12-10 15:30:00,100.52,100.58,100.43,100.56,22878.0,96.4072,96.4647,96.3208,96.4455,22878.0
2024-12-10 15:35:00,100.55,100.55,100.36,100.38,25745.0,96.4359,96.4359,96.2537,96.2729,25745.0
2024-12-10 15:40:00,100.36,100.42,100.25,100.29,38217.0,96.2537,96.3113,96.1482,96.1866,38217.0
2024-12-10 15:45:00,100.29,100.32,100.17,100.21,41409.0,96.1866,96.2153,96.0715,96.1098,41409.0
2024-12-10 15:50:00,100.22,100.34,100.19,100.26,62634.0,96.1194,96.2345,96.0907,96.1578,62634.0
2024-12-10 15:55:00,100.25,100.62,100.24,100.6,142874.0,96.1482,96.5031,96.1386,96.4839,142874.0
2024-12-11 09:30:00,100.35,101.13,100.2,100.2,28307.0,96.2441,96.9922,96.1003,96.1003,28307.0
2024-12-11 09:35:00,100.3,100.53,100.22,100.29,12282.0,96.1962,96.4168,96.1194,96.1866,12282.0
2024-12-11 09:40:00,100.28,100.28,99.74,99.8,20013.0,96.177,96.177,95.6591,95.7166,20013.0
2024-12-11 09:45:00,99.72,99.85,99.23,99.33,24100.0,95.6399,95.7646,95.1699,95.2659,24100.0
2024-12-11 09:50:00,99.33,99.44,98.94,98.95,45179.0,95.2659,95.3713,94.8918,94.9014,45179.0
2024-12-11 09:55:00,98.96,99.23,98.95,99.18,28903.0,94.911,95.1699,94.9014,95.122,28903.0
2024-12-11 10:00:00,99.19,99.19,98.98,99.15,16553.0,95.1316,95.1316,94.9302,95.0932,16553.0
2024-12-11 10:05:00,99.13,99.22,98.95,98.95,25654.0,95.074,95.1604,94.9014,94.9014,25654.0
2024-12-11 10:10:00,98.95,99.23,98.94,99.23,19354.0,94.9014,95.1699,94.8918,95.1699,19354.0
2024-12-11 10:15:00,99.23,99.6,99.17,99.57,16102.0,95.1699,95.5248,95.1124,95.496,16102.0
2024-12-11 10:20:00,99.6,99.75,99.6,99.62,15689.0,95.5248,95.6687,95.5248,95.544,15689.0
2024-12-11 10:25:00,99.62,99.66,99.52,99.57,9580.0,95.544,95.5823,95.4481,95.496,9580.0
2024-12-11 10:30:00,99.51,99.53,99.33,99.42,10095.0,95.4385,95.4577,95.2659,95.3522,10095.0
2024-12-11 10:35:00,99.41,99.75,99.27,99.63,20072.0,95.3426,95.6687,95.2083,95.5536,20072.0
2024-12-11 10:40:00,99.66,99.8,99.65,99.7,10628.0,95.5823,95.7166,95.5728,95.6207,10628.0
2024-12-11 10:45:00,99.7,99.89,99.67,99.86,9371.0,95.6207,95.8029,95.5919,95.7742,9371.0
2024-12-11 10:50:00,99.83,99.85,99.7,99.85,12790.0,95.7454,95.7646,95.6207,95.7646,12790.0
2024-12-11 10:55:00,99.88,99.91,99.73,99.85,7920.0,95.7933,95.8221,95.6495,95.7646,7920.0
2024-12-11 11:00:00,99.8,99.82,99.62,99.62,13513.0,95.7166,95.7358,95.544,95.544,13513.0
2024-12-11 11:05:00,99.64,99.74,99.6,99.66,7460.0,95.5632,95.6591,95.5248,95.5823,7460.0
2024-12-11 11:10:00,99.64,99.65,99.5,99.56,19387.0,95.5632,95.5728,95.4289,95.4864,19387.0
2024-12-11 11:15:00,99.56,99.64,99.51,99.64,14058.0,95.4864,95.5632,95.4385,95.5632,14058.0
2024-12-11 11:20:00,99.65,99.65,99.48,99.5,7403.0,95.5728,95.5728,95.4097,95.4289,7403.0
2024-12-11 11:25:00,99.51,99.59,99.5,99.54,14348.0,95.4385,95.5152,95.4289,95.4673,14348.0
2024-12-11 11:30:00,99.55,99.59,99.48,99.56,12058.0,95.4768,95.5152,95.4097,95.4864,12058.0
2024-12-11 11:35:00,99.56,99.81,99.56,99.77,9411.0,95.4864,95.7262,95.4864,95.6878,9411.0
2024-12-11 11:40:00,99.84,99.85,99.72,99.72,7200.0,95.755,95.7646,95.6399,95.6399,7200.0
2024-12-11 11:45:00,99.71,99.83,99.68,99.73,20915.0,95.6303,95.7454,95.6015,95.6495,20915.0
2024-12-11 11:50:00,99.69,99.75,99.59,99.6,31545.0,95.6111,95.6687,95.5152,95.5248,31545.0
2024-12-11 11:55:00,99.58,99.7,99.57,99.66,16211.0,95.5056,95.6207,95.496,95.5823,16211.0
2024-12-11 12:00:00,99.63,99.91,99.61,99.9,6751.0,95.5536,95.8221,95.5344,95.8125,6751.0
2024-12-11 12:05:00,99.89,99.91,99.74,99.9,10101.0,95.8029,95.8221,95.6591,95.8125,10101.0
2024-12-11 12:10:00,99.89,99.89,99.77,99.77,5297.0,95.8029,95.8029,95.6878,95.6878,5297.0
2024-12-11 12:15:00,99.77,99.79,99.68,99.78,11034.0,95.6878,95.707,95.6015,95.6974,11034.0
2024-12-11 12:20:00,99.76,99.79,99.69,99.69,6842.0,95.6783,95.707,95.6111,95.6111,6842.0
2024-12-11 12:25:00,99.67,99.75,99.67,99.7,8708.0,95.5919,95.6687,95.5919,95.6207,8708.0
2024-12-11 12:30:00,99.69,99.7,99.51,99.62,41319.0,95.6111,95.6207,95.4385,95.544,41319.0
2024-12-11 12:35:00,99.59,99.69,99.56,99.58,7022.0,95.5152,95.6111,95.4864,95.5056,7022.0
2024-12-11 12:40:00,99.6,99.64,99.51,99.52,14884.0,95.5248,95.5632,95.4385,95.4481,14884.0
2024-12-11 12:45:00,99.53,99.61,99.52,99.59,14439.0,95.4577,95.5344,95.4481,95.5152,14439.0
2024-12-11 12:50:00,99.59,99.69,99.56,99.56,6571.0,95.5152,95.6111,95.4864,95.4864,6571.0
2024-12-11 12:55:00,99.56,99.6,99.52,99.58,6800.0,95.4864,95.5248,95.4481,95.5056,6800.0
2024-12-11 13:00:00,99.59,99.74,99.58,99.71,18595.0,95.5152,95.6591,95.5056,95.6303,18595.0
2024-12-11 13:05:00,99.7,99.71,99.56,99.57,8342.0,95.6207,95.6303,95.4864,95.496,8342.0
2024-12-11 13:10:00,99.57,99.62,99.56,99.56,8292.0,95.496,95.544,95.4864,95.4864,8292.0
2024-12-11 13:15:00,99.56,99.69,99.56,99.64,9008.0,95.4864,95.6111,95.4864,95.5632,9008.0
2024-12-11 13:20:00,99.66,99.66,99.55,99.58,9710.0,95.5823,95.5823,95.4768,95.5056,9710.0
2024-12-11 13:25:00,99.58,99.65,99.57,99.63,4354.0,95.5056,95.5728,95.496,95.5536,4354.0
2024-12-11 13:30:00,99.64,99.71,99.56,99.58,8940.0,95.5632,95.6303,95.4864,95.5056,8940.0
2024-12-11 13:35:00,99.6,99.6,99.54,99.56,8075.0,95.5248,95.5248,95.4673,95.4864,8075.0
2024-12-11 13:40:00,99.58,99.58,99.42,99.48,27671.0,95.5056,95.5056,95.3522,95.4097,27671.0
2024-12-11 13:45:00,99.46,99.46,99.35,99.37,11531.0,95.3905,95.3905,95.285,95.3042,11531.0
2024-12-11 13:50:00,99.34,99.37,99.29,99.29,8078.0,95.2754,95.3042,95.2275,95.2275,8078.0
2024-12-11 13:55:00,99.33,99.36,99.25,99.31,10326.0,95.2659,95.2946,95.1891,95.2467,10326.0
2024-12-11 14:00:00,99.31,99.38,99.25,99.35,9394.0,95.2467,95.3138,95.1891,95.285,9394.0
2024-12-11 14:05:00,99.34,99.41,99.3,99.35,6810.0,95.2754,95.3426,95.2371,95.285,6810.0
2024-12-11 14:10:00,99.35,99.37,99.24,99.24,7892.0,95.285,95.3042,95.1795,95.1795,7892.0
2024-12-11 14:15:00,99.25,99.27,99.1,99.11,11548.0,95.1891,95.2083,95.0453,95.0549,11548.0
2024-12-11 14:20:00,99.1,99.12,99.05,99.05,21856.0,95.0453,95.0644,94.9973,94.9973,21856.0
2024-12-11 14:25:00,99.02,99.15,99.01,99.1,9966.0,94.9685,95.0932,94.9589,95.0453,9966.0
2024-12-11 14:30:00,99.1,99.15,99.07,99.1,10902.0,95.0453,95.0932,95.0165,95.0453,10902.0
2024-12-11 14:35:00,99.11,99.24,99.07,99.16,28365.0,95.0549,95.1795,95.0165,95.1028,28365.0
2024-12-11 14:40:00,99.13,99.16,99.05,99.1,7262.0,95.074,95.1028,94.9973,95.0453,7262.0
2024-12-11 14:45:00,99.12,99.14,99.02,99.03,5227.0,95.0644,95.0836,94.9685,94.9781,5227.0
2024-12-11 14:50:00,99.02,99.13,98.99,99.11,11845.0,94.9685,95.074,94.9398,95.0549,11845.0
2024-12-11 14:55:00,99.11,99.13,99.03,99.03,9815.0,95.0549,95.074,94.9781,94.9781,9815.0
2024-12-11 15:00:00,99.01,99.07,99.0,99.02,20204.0,94.9589,95.0165,94.9494,94.9685,20204.0
2024-12-11 15:05:00,99.01,99.02,98.95,98.95,12550.0,94.9589,94.9685,94.9014,94.9014,12550.0
2024-12-11 15:10:00,98.94,98.98,98.88,98.94,18773.0,94.8918,94.9302,94.8343,94.8918,18773.0
2024-12-11 15:15:00,98.93,99.0,98.88,98.92,11866.0,94.8822,94.9494,94.8343,94.8726,11866.0
2024-12-11 15:20:00,98.93,99.04,98.89,99.04,28077.0,94.8822,94.9877,94.8439,94.9877,28077.0
2024-12-11 15:25:00,99.05,99.14,99.05,99.13,12416.0,94.9973,95.0836,94.9973,95.074,12416.0
2024-12-11 15:30:00,99.11,99.15,99.05,99.09,16306.0,95.0549,95.0932,94.9973,95.0357,16306.0
2024-12-11 15:35:00,99.09,99.28,99.04,99.28,22763.0,95.0357,95.2179,94.9877,95.2179,22763.0
2024-12-11 15:40:00,99.26,99.26,99.03,99.06,24647.0,95.1987,95.1987,94.9781,95.0069,24647.0
2024-12-11 15:45:00,99.06,99.19,99.05,99.18,25628.0,95.0069,95.1316,94.9973,95.122,25628.0
2024-12-11 15:50:00,99.19,99.31,99.18,99.22,43660.0,95.1316,95.2467,95.122,95.1604,43660.0
2024-12-11 15:55:00,99.22,99.23,99.07,99.17,130774.0,95.1604,95.1699,95.0165,95.1124,130774.0
2024-12-12 09:30:00,99.1,99.5,98.9,99.06,43075.0,95.0453,95.4289,94.8534,95.0069,43075.0
2024-12-12 09:35:00,98.95,99.41,98.93,99.15,11080.0,94.9014,95.3426,94.8822,95.0932,11080.0
2024-12-12 09:40:00,99.11,99.29,98.91,98.96,29346.0,95.0549,95.2275,94.863,94.911,29346.0
2024-12-12 09:45:00,98.92,99.69,98.9,99.61,60952.0,94.8726,95.6111,94.8534,95.5344,60952.0
2024-12-12 09:50:00,99.57,99.7,99.17,99.17,12729.0,95.496,95.6207,95.1124,95.1124,12729.0
2024-12-12 09:55:00,99.22,99.42,99.14,99.34,12514.0,95.1604,95.3522,95.0836,95.2754,12514.0
2024-12-12 10:00:00,99.33,99.61,99.31,99.56,42534.0,95.2659,95.5344,95.2467,95.4864,42534.0
2024-12-12 10:05:00,99.56,99.63,99.47,99.59,26705.0,95.4864,95.5536,95.4001,95.5152,26705.0
2024-12-12 10:10:00,99.59,99.78,99.59,99.74,30785.0,95.5152,95.6974,95.5152,95.6591,30785.0
2024-12-12 10:15:00,99.75,99.81,99.49,99.53,24413.0,95.6687,95.7262,95.4193,95.4577,24413.0
2024-12-12 10:20:00,99.52,99.68,99.44,99.66,14043.0,95.4481,95.6015,95.3713,95.5823,14043.0
2024-12-12 10:25:00,99.64,99.69,99.54,99.57,33057.0,95.5632,95.6111,95.4673,95.496,33057.0
2024-12-12 10:30:00,99.55,99.71,99.54,99.61,18152.0,95.4768,95.6303,95.4673,95.5344,18152.0
2024-12-12 10:35:00,99.59,99.61,99.47,99.56,12980.0,95.5152,95.5344,95.4001,95.4864,12980.0
2024-12-12 10:40:00,99.59,99.64,99.5,99.57,19084.0,95.5152,95.5632,95.4289,95.496,19084.0
2024-12-12 10:45:00,99.57,99.58,99.29,99.29,14142.0,95.496,95.5056,95.2275,95.2275,14142.0
2024-12-12 10:50:00,99.31,99.31,99.2,99.26,12733.0,95.2467,95.2467,95.1412,95.1987,12733.0
2024-12-12 10:55:00,99.25,99.3,99.13,99.23,70182.0,95.1891,95.2371,95.074,95.1699,70182.0
2024-12-12 11:00:00,99.24,99.28,99.08,99.25,37822.0,95.1795,95.2179,95.0261,95.1891,37822.0
2024-12-12 11:05:00,99.27,99.5,99.2,99.37,42728.0,95.2083,95.4289,95.1412,95.3042,42728.0
2024-12-12 11:10:00,99.37,99.52,99.3,99.42,22477.0,95.3042,95.4481,95.2371,95.3522,22477.0
2024-12-12 11:15:00,99.44,99.44,99.31,99.36,9321.0,95.3713,95.3713,95.2467,95.2946,9321.0
2024-12-12 11:20:00,99.35,99.41,99.24,99.34,31705.0,95.285,95.3426,95.1795,95.2754,31705.0
2024-12-12 11:25:00,99.4,99.41,99.25,99.26,11223.0,95.333,95.3426,95.1891,95.1987,11223.0
2024-12-12 11:30:00,99.25,99.33,99.2,99.22,14589.0,95.1891,95.2659,95.1412,95.1604,14589.0
2024-12-12 11:35:00,99.22,99.3,99.12,99.12,29091.0,95.1604,95.2371,95.0644,95.0644,29091.0
2024-12-12 11:40:00,99.15,99.26,99.12,99.23,22425.0,95.0932,95.1987,95.0644,95.1699,22425.0
2024-12-12 11:45:00,99.2,99.26,99.16,99.18,18706.0,95.1412,95.1987,95.1028,95.122,18706.0
2024-12-12 11:50:00,99.18,99.21,99.1,99.1,9851.0,95.122,95.1508,95.0453,95.0453,9851.0
2024-12-12 11:55:00,99.12,99.17,99.0,99.0,10697.0,95.0644,95.1124,94.9494,94.9494,10697.0
2024-12-12 12:00:00,99.0,99.06,98.96,98.97,12691.0,94.9494,95.0069,94.911,94.9206,12691.0
2024-12-12 12:05:00,98.96,99.06,98.9,99.04,15276.0,94.911,95.0069,94.8534,94.9877,15276.0
2024-12-12 12:10:00,99.06,99.13,98.91,99.13,12880.0,95.0069,95.074,94.863,95.074,12880.0
2024-12-12 12:15:00,99.09,99.19,99.09,99.16,12810.0,95.0357,95.1316,95.0357,95.1028,12810.0
2024-12-12 12:20:00,99.16,99.17,99.08,99.16,9340.0,95.1028,95.1124,95.0261,95.1028,9340.0
2024-12-12 12:25:00,99.16,99.19,99.03,99.16,15204.0,95.1028,95.1316,94.9781,95.1028,15204.0
2024-12-12 12:30:00,99.18,99.25,99.17,99.21,10841.0,95.122,95.1891,95.1124,95.1508,10841.0
2024-12-12 12:35:00,99.2,99.21,99.1,99.14,7488.0,95.1412,95.1508,95.0453,95.0836,7488.0
2024-12-12 12:40:00,99.12,99.13,99.05,99.12,9021.0,95.0644,95.074,94.9973,95.0644,9021.0
2024-12-12 12:45:00,99.11,99.24,99.02,99.03,23571.0,95.0549,95.1795,94.9685,94.9781,23571.0
2024-12-12 12:50:00,99.06,99.06,98.96,98.97,11253.0,95.0069,95.0069,94.911,94.9206,11253.0
2024-12-12 12:55:00,98.98,99.02,98.95,98.95,14719.0,94.9302,94.9685,94.9014,94.9014,14719.0
2024-12-12 13:00:00,98.95,98.96,98.78,98.83,18345.0,94.9014,94.911,94.7384,94.7863,18345.0
2024-12-12 13:05:00,98.83,98.92,98.79,98.92,27415.0,94.7863,94.8726,94.7479,94.8726,27415.0
2024-12-12 13:10:00,98.91,98.92,98.86,98.91,15683.0,94.863,94.8726,94.8151,94.863,15683.0
2024-12-12 13:15:00,98.91,98.97,98.91,98.97,15263.0,94.863,94.9206,94.863,94.9206,15263.0
2024-12-12 13:20:00,98.97,99.15,98.95,99.0,43376.0,94.9206,95.0932,94.9014,94.9494,43376.0
2024-12-12 13:25:00,99.0,99.09,99.0,99.02,22760.0,94.9494,95.0357,94.9494,94.9685,22760.0
2024-12-12 13:30:00,99.02,99.11,99.01,99.11,10726.0,94.9685,95.0549,94.9589,95.0549,10726.0
2024-12-12 13:35:00,99.15,99.23,98.98,99.08,20393.0,95.0932,95.1699,94.9302,95.0261,20393.0
2024-12-12 13:40:00,99.09,99.09,98.96,98.96,16544.0,95.0357,95.0357,94.911,94.911,16544.0
2024-12-12 13:45:00,98.98,99.01,98.93,98.96,29498.0,94.9302,94.9589,94.8822,94.911,29498.0
2024-12-12 13:50:00,98.95,98.96,98.9,98.94,17125.0,94.9014,94.911,94.8534,94.8918,17125.0
2024-12-12 13:55:00,98.95,98.95,98.87,98.93,20253.0,94.9014,94.9014,94.8247,94.8822,20253.0
2024-12-12 14:00:00,98.97,99.05,98.94,98.98,10460.0,94.9206,94.9973,94.8918,94.9302,10460.0
2024-12-12 14:05:00,98.97,99.0,98.87,98.9,12203.0,94.9206,94.9494,94.8247,94.8534,12203.0
2024-12-12 14:10:00,98.92,99.06,98.89,99.04,14862.0,94.8726,95.0069,94.8439,94.9877,14862.0
2024-12-12 14:15:00,99.06,99.06,99.0,99.03,10354.0,95.0069,95.0069,94.9494,94.9781,10354.0
2024-12-12 14:20:00,99.01,99.06,98.99,99.03,19087.0,94.9589,95.0069,94.9398,94.9781,19087.0
2024-12-12 14:25:00,99.03,99.04,98.92,98.99,12947.0,94.9781,94.9877,94.8726,94.9398,12947.0
2024-12-12 14:30:00,98.98,99.03,98.95,98.97,19112.0,94.9302,94.9781,94.9014,94.9206,19112.0
2024-12-12 14:35:00,98.98,99.03,98.97,99.02,13329.0,94.9302,94.9781,94.9206,94.9685,13329.0
2024-12-12 14:40:00,99.02,99.02,98.95,98.96,22658.0,94.9685,94.9685,94.9014,94.911,22658.0
2024-12-12 14:45:00,98.96,98.97,98.89,98.89,17379.0,94.911,94.9206,94.8439,94.8439,17379.0
2024-12-12 14:50:00,98.89,98.91,98.83,98.84,17888.0,94.8439,94.863,94.7863,94.7959,17888.0
2024-12-12 14:55:00,98.84,98.87,98.82,98.84,8316.0,94.7959,94.8247,94.7767,94.7959,8316.0
2024-12-12 15:00:00,98.84,98.87,98.67,98.69,15451.0,94.7959,94.8247,94.6329,94.652,15451.0
2024-12-12 15:05:00,98.7,98.92,98.68,98.91,13985.0,94.6616,94.8726,94.6424,94.863,13985.0
2024-12-12 15:10:00,98.91,99.0,98.85,98.86,26208.0,94.863,94.9494,94.8055,94.8151,26208.0
2024-12-12 15:15:00,98.87,98.93,98.76,98.92,45828.0,94.8247,94.8822,94.7192,94.8726,45828.0
2024-12-12 15:20:00,98.91,99.03,98.9,98.98,15760.0,94.863,94.9781,94.8534,94.9302,15760.0
2024-12-12 15:25:00,98.98,98.99,98.9,98.94,25726.0,94.9302,94.9398,94.8534,94.8918,25726.0
2024-12-12 15:30:00,98.93,99.04,98.91,98.97,30942.0,94.8822,94.9877,94.863,94.9206,30942.0
2024-12-12 15:35:00,98.97,99.03,98.95,98.96,29989.0,94.9206,94.9781,94.9014,94.911,29989.0
2024-12-12 15:40:00,98.95,99.01,98.93,98.97,27679.0,94.9014,94.9589,94.8822,94.9206,27679.0
2024-12-12 15:45:00,98.96,99.0,98.91,98.96,37366.0,94.911,94.9494,94.863,94.911,37366.0
2024-12-12 15:50:00,98.95,99.0,98.86,98.88,61244.0,94.9014,94.9494,94.8151,94.8343,61244.0
2024-12-12 15:55:00,98.89,98.93,98.74,98.78,174439.0,94.8439,94.8822,94.7,94.7384,174439.0
2024-12-13 09:30:00,96.55,97.41,96.51,97.41,47024.0,94.0919,94.93,94.0529,94.93,47024.0
2024-12-13 09:35:00,97.38,97.57,97.16,97.55,21517.0,94.9008,95.0859,94.6864,95.0664,21517.0
2024-12-13 09:40:00,97.56,97.57,97.3,97.31,18647.0,95.0762,95.0859,94.8228,94.8326,18647.0
2024-12-13 09:45:00,97.31,97.42,97.09,97.14,35414.0,94.8326,94.9398,94.6182,94.6669,35414.0
2024-12-13 09:50:00,97.12,97.15,96.68,96.77,19237.0,94.6474,94.6766,94.2186,94.3063,19237.0
2024-12-13 09:55:00,96.76,96.92,96.6,96.62,30378.0,94.2966,94.4525,94.1406,94.1601,30378.0
2024-12-13 10:00:00,96.64,96.76,96.55,96.71,23545.0,94.1796,94.2966,94.0919,94.2478,23545.0
2024-12-13 10:05:00,96.7,97.05,96.6,96.85,384573.0,94.2381,94.5792,94.1406,94.3843,384573.0
2024-12-13 10:10:00,96.82,96.83,96.58,96.68,31300.0,94.355,94.3648,94.1211,94.2186,31300.0
2024-12-13 10:15:00,96.7,96.99,96.67,96.93,37621.0,94.2381,94.5207,94.2089,94.4622,37621.0
2024-12-13 10:20:00,96.92,96.92,96.64,96.7,27446.0,94.4525,94.4525,94.1796,94.2381,27446.0
2024-12-13 10:25:00,96.68,97.08,96.67,97.04,30317.0,94.2186,94.6084,94.2089,94.5694,30317.0
2024-12-13 10:30:00,97.02,97.04,96.85,96.9,22772.0,94.5499,94.5694,94.3843,94.433,22772.0
2024-12-13 10:35:00,96.89,96.92,96.76,96.88,42081.0,94.4233,94.4525,94.2966,94.4135,42081.0
2024-12-13 10:40:00,96.88,97.03,96.85,96.98,37471.0,94.4135,94.5597,94.3843,94.511,37471.0
2024-12-13 10:45:00,96.96,97.2,96.95,97.16,68485.0,94.4915,94.7254,94.4817,94.6864,68485.0
2024-12-13 10:50:00,97.16,97.32,97.14,97.28,30578.0,94.6864,94.8423,94.6669,94.8033,30578.0
2024-12-13 10:55:00,97.26,97.61,97.26,97.5,87840.0,94.7838,95.1249,94.7838,95.0177,87840.0
2024-12-13 11:00:00,97.47,97.51,97.33,97.47,55656.0,94.9885,95.0275,94.852,94.9885,55656.0
2024-12-13 11:05:00,97.44,97.75,97.36,97.72,29217.0,94.9592,95.2614,94.8813,95.2321,29217.0
2024-12-13 11:10:00,97.66,97.68,97.48,97.48,16099.0,95.1736,95.1931,94.9982,94.9982,16099.0
2024-12-13 11:15:00,97.48,97.54,97.25,97.33,40846.0,94.9982,95.0567,94.7741,94.852,40846.0
2024-12-13 11:20:00,97.34,97.54,97.33,97.5,27913.0,94.8618,95.0567,94.852,95.0177,27913.0
2024-12-13 11:25:00,97.5,97.63,97.46,97.62,11846.0,95.0177,95.1444,94.9787,95.1347,11846.0
2024-12-13 11:30:00,97.59,97.63,97.52,97.58,27666.0,95.1054,95.1444,95.0372,95.0957,27666.0
2024-12-13 11:35:00,97.58,97.63,97.48,97.6,18471.0,95.0957,95.1444,94.9982,95.1152,18471.0
2024-12-13 11:40:00,97.6,97.7,97.57,97.61,11513.0,95.1152,95.2126,95.0859,95.1249,11513.0
2024-12-13 11:45:00,97.64,97.7,97.54,97.56,14463.0,95.1542,95.2126,95.0567,95.0762,14463.0
2024-12-13 11:50:00,97.57,97.66,97.41,97.59,17445.0,95.0859,95.1736,94.93,95.1054,17445.0
2024-12-13 11:55:00,97.61,97.76,97.58,97.62,29190.0,95.1249,95.2711,95.0957,95.1347,29190.0
2024-12-13 12:00:00,97.62,97.62,97.38,97.38,10876.0,95.1347,95.1347,94.9008,94.9008,10876.0
2024-12-13 12:05:00,97.37,97.41,97.23,97.23,9836.0,94.891,94.93,94.7546,94.7546,9836.0
2024-12-13 12:10:00,97.22,97.22,96.97,96.98,30615.0,94.7448,94.7448,94.5012,94.511,30615.0
2024-12-13 12:15:00,97.02,97.19,97.02,97.14,14306.0,94.5499,94.7156,94.5499,94.6669,14306.0
2024-12-13 12:20:00,97.16,97.24,97.14,97.15,8079.0,94.6864,94.7643,94.6669,94.6766,8079.0
2024-12-13 12:25:00,97.13,97.23,97.12,97.2,11289.0,94.6571,94.7546,94.6474,94.7254,11289.0
2024-12-13 12:30:00,97.23,97.25,97.14,97.15,10698.0,94.7546,94.7741,94.6669,94.6766,10698.0
2024-12-13 12:35:00,97.17,97.19,97.12,97.18,8402.0,94.6961,94.7156,94.6474,94.7059,8402.0
2024-12-13 12:40:00,97.19,97.31,97.12,97.21,21855.0,94.7156,94.8326,94.6474,94.7351,21855.0
2024-12-13 12:45:00,97.22,97.26,97.17,97.25,7815.0,94.7448,94.7838,94.6961,94.7741,7815.0
2024-12-13 12:50:00,97.25,97.27,97.08,97.14,29014.0,94.7741,94.7936,94.6084,94.6669,29014.0
2024-12-13 12:55:00,97.14,97.19,97.06,97.09,11240.0,94.6669,94.7156,94.5889,94.6182,11240.0
2024-12-13 13:00:00,97.1,97.15,97.1,97.15,10981.0,94.6279,94.6766,94.6279,94.6766,10981.0
2024-12-13 13:05:00,97.14,97.14,97.03,97.06,12366.0,94.6669,94.6669,94.5597,94.5889,12366.0
2024-12-13 13:10:00,97.07,97.08,96.98,97.01,14370.0,94.5987,94.6084,94.511,94.5402,14370.0
2024-12-13 13:15:00,97.0,97.06,96.96,97.01,19288.0,94.5305,94.5889,94.4915,94.5402,19288.0
2024-12-13 13:20:00,97.01,97.01,96.94,96.95,14432.0,94.5402,94.5402,94.472,94.4817,14432.0
2024-12-13 13:25:00,96.97,97.0,96.9,96.91,12285.0,94.5012,94.5305,94.433,94.4427,12285.0
2024-12-13 13:30:00,96.91,96.97,96.85,96.97,14555.0,94.4427,94.5012,94.3843,94.5012,14555.0
2024-12-13 13:35:00,96.98,97.07,96.98,97.06,11889.0,94.511,94.5987,94.511,94.5889,11889.0
2024-12-13 13:40:00,97.06,97.12,97.06,97.12,8888.0,94.5889,94.6474,94.5889,94.6474,8888.0
2024-12-13 13:45:00,97.11,97.13,97.02,97.03,11182.0,94.6376,94.6571,94.5499,94.5597,11182.0
2024-12-13 13:50:00,97.0,97.0,96.91,96.95,16250.0,94.5305,94.5305,94.4427,94.4817,16250.0
2024-12-13 13:55:00,96.98,97.01,96.95,96.96,6901.0,94.511,94.5402,94.4817,94.4915,6901.0
2024-12-13 14:00:00,96.96,97.08,96.95,97.08,9622.0,94.4915,94.6084,94.4817,94.6084,9622.0
2024-12-13 14:05:00,97.06,97.15,97.05,97.15,10505.0,94.5889,94.6766,94.5792,94.6766,10505.0
2024-12-13 14:10:00,97.12,97.15,97.08,97.1,19763.0,94.6474,94.6766,94.6084,94.6279,19763.0
2024-12-13 14:15:00,97.08,97.14,97.08,97.14,22093.0,94.6084,94.6669,94.6084,94.6669,22093.0
2024-12-13 14:20:00,97.14,97.14,96.96,97.02,27272.0,94.6669,94.6669,94.4915,94.5499,27272.0
2024-12-13 14:25:00,97.03,97.05,96.93,96.95,18710.0,94.5597,94.5792,94.4622,94.4817,18710.0
2024-12-13 14:30:00,96.93,96.98,96.9,96.96,10992.0,94.4622,94.511,94.433,94.4915,10992.0
2024-12-13 14:35:00,96.95,97.0,96.93,96.95,11919.0,94.4817,94.5305,94.4622,94.4817,11919.0
2024-12-13 14:40:00,96.96,97.01,96.95,96.98,10516.0,94.4915,94.5402,94.4817,94.511,10516.0
2024-12-13 14:45:00,96.97,97.02,96.93,97.0,11855.0,94.5012,94.5499,94.4622,94.5305,11855.0
2024-12-13 14:50:00,97.0,97.05,96.97,97.05,15022.0,94.5305,94.5792,94.5012,94.5792,15022.0
2024-12-13 14:55:00,97.05,97.08,96.97,97.01,17132.0,94.5792,94.6084,94.5012,94.5402,17132.0
2024-12-13 15:00:00,96.99,97.05,96.98,97.01,16073.0,94.5207,94.5792,94.511,94.5402,16073.0
2024-12-13 15:05:00,97.0,97.04,96.97,97.0,19522.0,94.5305,94.5694,94.5012,94.5305,19522.0
2024-12-13 15:10:00,97.01,97.05,97.0,97.01,19868.0,94.5402,94.5792,94.5305,94.5402,19868.0
2024-12-13 15:15:00,97.01,97.06,96.98,97.03,24197.0,94.5402,94.5889,94.511,94.5597,24197.0
2024-12-13 15:20:00,97.04,97.06,96.93,97.04,31928.0,94.5694,94.5889,94.4622,94.5694,31928.0
2024-12-13 15:25:00,97.03,97.05,96.95,96.98,21775.0,94.5597,94.5792,94.4817,94.511,21775.0
2024-12-13 15:30:00,96.97,97.11,96.95,97.09,76160.0,94.5012,94.6376,94.4817,94.6182,76160.0
2024-12-13 15:35:00,97.1,97.3,97.06,97.27,70997.0,94.6279,94.8228,94.5889,94.7936,70997.0
2024-12-13 15:40:00,97.27,97.31,97.19,97.26,24603.0,94.7936,94.8326,94.7156,94.7838,24603.0
2024-12-13 15:45:00,97.26,97.33,97.19,97.29,29131.0,94.7838,94.852,94.7156,94.8131,29131.0
2024-12-13 15:50:00,97.3,97.41,97.25,97.27,68235.0,94.8228,94.93,94.7741,94.7936,68235.0
2024-12-13 15:55:00,97.25,97.27,97.04,97.11,228684.0,94.7741,94.7936,94.5694,94.6376,228684.0
2024-12-16 09:30:00,96.91,97.47,96.62,96.87,51071.0,94.4427,94.9885,94.1601,94.4038,51071.0
2024-12-16 09:35:00,96.88,97.3,96.76,96.98,19038.0,94.4135,94.8228,94.2966,94.511,19038.0
2024-12-16 09:40:00,97.08,97.2,96.91,97.11,15465.0,94.6084,94.7254,94.4427,94.6376,15465.0
2024-12-16 09:45:00,97.19,97.21,96.86,96.99,40663.0,94.7156,94.7351,94.394,94.5207,40663.0
2024-12-16 09:50:00,96.98,97.46,96.98,97.43,21215.0,94.511,94.9787,94.511,94.9495,21215.0
2024-12-16 09:55:00,97.41,97.58,97.34,97.51,42168.0,94.93,95.0957,94.8618,95.0275,42168.0
2024-12-16 10:00:00,97.52,97.6,97.37,97.56,70869.0,95.0372,95.1152,94.891,95.0762,70869.0
2024-12-16 10:05:00,97.46,97.6,97.39,97.59,130353.0,94.9787,95.1152,94.9105,95.1054,130353.0
2024-12-16 10:10:00,97.51,97.66,97.37,97.51,22901.0,95.0275,95.1736,94.891,95.0275,22901.0
2024-12-16 10:15:00,97.45,97.71,97.44,97.64,29142.0,94.969,95.2224,94.9592,95.1542,29142.0
2024-12-16 10:20:00,97.67,97.67,97.41,97.41,23860.0,95.1834,95.1834,94.93,94.93,23860.0
2024-12-16 10:25:00,97.43,97.52,97.33,97.38,47820.0,94.9495,95.0372,94.852,94.9008,47820.0
2024-12-16 10:30:00,97.38,97.49,97.2,97.33,25419.0,94.9008,95.008,94.7254,94.852,25419.0
2024-12-16 10:35:00,97.35,97.41,97.21,97.25,75272.0,94.8715,94.93,94.7351,94.7741,75272.0
2024-12-16 10:40:00,97.27,97.31,97.22,97.23,18736.0,94.7936,94.8326,94.7448,94.7546,18736.0
2024-12-16 10:45:00,97.22,97.34,97.15,97.34,19361.0,94.7448,94.8618,94.6766,94.8618,19361.0
2024-12-16 10:50:00,97.33,97.33,97.17,97.22,15640.0,94.852,94.852,94.6961,94.7448,15640.0
2024-12-16 10:55:00,97.23,97.35,97.2,97.23,14791.0,94.7546,94.8715,94.7254,94.7546,14791.0
2024-12-16 11:00:00,97.22,97.32,97.02,97.3,78718.0,94.7448,94.8423,94.5499,94.8228,78718.0
2024-12-16 11:05:00,97.3,97.31,97.16,97.27,21113.0,94.8228,94.8326,94.6864,94.7936,21113.0
2024-12-16 11:10:00,97.3,97.34,97.22,97.29,12722.0,94.8228,94.8618,94.7448,94.8131,12722.0
2024-12-16 11:15:00,97.29,97.29,97.15,97.2,13797.0,94.8131,94.8131,94.6766,94.7254,13797.0
2024-12-16 11:20:00,97.2,97.25,97.17,97.17,66762.0,94.7254,94.7741,94.6961,94.6961,66762.0
2024-12-16 11:25:00,97.17,97.34,97.17,97.23,16892.0,94.6961,94.8618,94.6961,94.7546,16892.0
2024-12-16 11:30:00,97.22,97.25,97.2,97.23,12793.0,94.7448,94.7741,94.7254,94.7546,12793.0
2024-12-16 11:35:00,97.22,97.25,97.18,97.2,20538.0,94.7448,94.7741,94.7059,94.7254,20538.0
2024-12-16 11:40:00,97.19,97.25,97.19,97.24,12663.0,94.7156,94.7741,94.7156,94.7643,12663.0
2024-12-16 11:45:00,97.23,97.25,97.05,97.2,55304.0,94.7546,94.7741,94.5792,94.7254,55304.0
2024-12-16 11:50:00,97.23,97.23,97.09,97.14,24414.0,94.7546,94.7546,94.6182,94.6669,24414.0
2024-12-16 11:55:00,97.14,97.22,97.14,97.18,23289.0,94.6669,94.7448,94.6669,94.7059,23289.0
2024-12-16 12:00:00,97.18,97.18,97.06,97.14,49398.0,94.7059,94.7059,94.5889,94.6669,49398.0
2024-12-16 12:05:00,97.14,97.18,97.02,97.15,78298.0,94.6669,94.7059,94.5499,94.6766,78298.0
2024-12-16 12:10:00,97.12,97.17,97.06,97.17,68353.0,94.6474,94.6961,94.5889,94.6961,68353.0
2024-12-16 12:15:00,97.16,97.19,96.84,96.88,80837.0,94.6864,94.7156,94.3745,94.4135,80837.0
2024-12-16 12:20:00,96.89,96.89,96.71,96.77,21585.0,94.4233,94.4233,94.2478,94.3063,21585.0
2024-12-16 12:25:00,96.75,97.09,96.67,96.7,56763.0,94.2868,94.6182,94.2089,94.2381,56763.0
2024-12-16 12:30:00,96.68,96.71,96.51,96.55,28889.0,94.2186,94.2478,94.0529,94.0919,28889.0
2024-12-16 12:35:00,96.55,96.56,96.3,96.34,26377.0,94.0919,94.1017,93.8483,93.8873,26377.0
2024-12-16 12:40:00,96.36,96.42,96.33,96.35,17879.0,93.9067,93.9652,93.8775,93.897,17879.0
2024-12-16 12:45:00,96.35,96.73,96.27,96.33,137243.0,93.897,94.2673,93.819,93.8775,137243.0
2024-12-16 12:50:00,96.32,96.33,96.22,96.26,33208.0,93.8678,93.8775,93.7703,93.8093,33208.0
2024-12-16 12:55:00,96.28,96.31,96.18,96.23,13873.0,93.8288,93.858,93.7313,93.7801,13873.0
2024-12-16 13:00:00,96.22,96.23,96.11,96.17,22368.0,93.7703,93.7801,93.6631,93.7216,22368.0
2024-12-16 13:05:00,96.16,96.26,96.15,96.2,22102.0,93.7118,93.8093,93.7021,93.7508,22102.0
2024-12-16 13:10:00,96.19,96.31,96.19,96.26,22394.0,93.7411,93.858,93.7411,93.8093,22394.0
2024-12-16 13:15:00,96.31,96.34,96.28,96.32,27746.0,93.858,93.8873,93.8288,93.8678,27746.0
2024-12-16 13:20:00,96.33,96.4,96.28,96.33,56869.0,93.8775,93.9457,93.8288,93.8775,56869.0
2024-12-16 13:25:00,96.33,96.38,96.29,96.34,15577.0,93.8775,93.9262,93.8385,93.8873,15577.0
2024-12-16 13:30:00,96.33,96.42,96.33,96.38,15858.0,93.8775,93.9652,93.8775,93.9262,15858.0
2024-12-16 13:35:00,96.39,96.5,96.35,96.45,49784.0,93.936,94.0432,93.897,93.9945,49784.0
2024-12-16 13:40:00,96.44,96.46,96.39,96.4,24404.0,93.9847,94.0042,93.936,93.9457,24404.0
2024-12-16 13:45:00,96.41,96.6,96.39,96.54,27566.0,93.9555,94.1406,93.936,94.0822,27566.0
2024-12-16 13:50:00,96.52,96.59,96.41,96.47,15426.0,94.0627,94.1309,93.9555,94.0139,15426.0
2024-12-16 13:55:00,96.48,96.48,96.37,96.41,42699.0,94.0237,94.0237,93.9165,93.9555,42699.0
2024-12-16 14:00:00,96.42,96.42,96.2,96.22,34503.0,93.9652,93.9652,93.7508,93.7703,34503.0
2024-12-16 14:05:00,96.23,96.24,96.09,96.12,16708.0,93.7801,93.7898,93.6436,93.6729,16708.0
2024-12-16 14:10:00,96.11,96.12,95.89,95.92,33219.0,93.6631,93.6729,93.4487,93.4779,33219.0
2024-12-16 14:15:00,95.91,95.94,95.88,95.9,32213.0,93.4682,93.4974,93.439,93.4585,32213.0
2024-12-16 14:20:00,95.9,95.9,95.84,95.86,17019.0,93.4585,93.4585,93.4,93.4195,17019.0
2024-12-16 14:25:00,95.87,95.99,95.83,95.91,22628.0,93.4292,93.5462,93.3902,93.4682,22628.0
2024-12-16 14:30:00,95.91,96.02,95.89,95.94,47761.0,93.4682,93.5754,93.4487,93.4974,47761.0
2024-12-16 14:35:00,95.94,95.96,95.77,95.77,71858.0,93.4974,93.5169,93.3318,93.3318,71858.0
2024-12-16 14:40:00,95.79,95.91,95.73,95.76,115835.0,93.3513,93.4682,93.2928,93.322,115835.0
2024-12-16 14:45:00,95.81,95.82,95.73,95.81,15594.0,93.3707,93.3805,93.2928,93.3707,15594.0
2024-12-16 14:50:00,95.81,95.96,95.77,95.89,24596.0,93.3707,93.5169,93.3318,93.4487,24596.0
2024-12-16 14:55:00,95.89,96.07,95.88,96.02,57732.0,93.4487,93.6241,93.439,93.5754,57732.0
2024-12-16 15:00:00,96.0,96.0,95.77,95.77,52969.0,93.5559,93.5559,93.3318,93.3318,52969.0
2024-12-16 15:05:00,95.77,95.85,95.76,95.78,35674.0,93.3318,93.4097,93.322,93.3415,35674.0
2024-12-16 15:10:00,95.78,95.93,95.78,95.87,109223.0,93.3415,93.4877,93.3415,93.4292,109223.0
2024-12-16 15:15:00,95.87,95.98,95.74,95.74,72122.0,93.4292,93.5364,93.3025,93.3025,72122.0
2024-12-16 15:20:00,95.7,95.81,95.59,95.76,737206.0,93.2635,93.3707,93.1563,93.322,737206.0
2024-12-16 15:25:00,95.75,95.88,95.64,95.76,72500.0,93.3123,93.439,93.2051,93.322,72500.0
2024-12-16 15:30:00,95.75,95.84,95.62,95.78,79806.0,93.3123,93.4,93.1856,93.3415,79806.0
2024-12-16 15:35:00,95.78,95.97,95.78,95.96,54267.0,93.3415,93.5267,93.3415,93.5169,54267.0
2024-12-16 15:40:00,95.95,95.99,95.78,95.78,80367.0,93.5072,93.5462,93.3415,93.3415,80367.0
2024-12-16 15:45:00,95.78,95.81,95.7,95.71,52975.0,93.3415,93.3707,93.2635,93.2733,52975.0
2024-12-16 15:50:00,95.72,95.8,95.62,95.73,115492.0,93.283,93.361,93.1856,93.2928,115492.0
2024-12-16 15:55:00,95.72,95.76,95.57,95.72,382611.0,93.283,93.322,93.1369,93.283,382611.0
2024-12-17 09:30:00,95.9,96.41,95.43,96.31,85598.0,93.4585,93.9555,93.0004,93.858,85598.0
2024-12-17 09:35:00,96.17,96.3,95.9,96.21,23870.0,93.7216,93.8483,93.4585,93.7606,23870.0
2024-12-17 09:40:00,96.32,96.39,95.83,95.92,17063.0,93.8678,93.936,93.3902,93.4779,17063.0
2024-12-17 09:45:00,95.93,96.33,95.8,96.21,42475.0,93.4877,93.8775,93.361,93.7606,42475.0
2024-12-17 09:50:00,96.26,96.55,96.14,96.53,26797.0,93.8093,94.0919,93.6923,94.0724,26797.0
2024-12-17 09:55:00,96.58,96.58,96.23,96.44,44098.0,94.1211,94.1211,93.7801,93.9847,44098.0
2024-12-17 10:00:00,96.49,96.55,96.29,96.51,17283.0,94.0334,94.0919,93.8385,94.0529,17283.0
2024-12-17 10:05:00,96.47,96.55,96.21,96.21,18789.0,94.0139,94.0919,93.7606,93.7606,18789.0
2024-12-17 10:10:00,96.21,96.42,96.21,96.37,14642.0,93.7606,93.9652,93.7606,93.9165,14642.0
2024-12-17 10:15:00,96.34,97.07,96.29,97.02,21299.0,93.8873,94.5987,93.8385,94.5499,21299.0
2024-12-17 10:20:00,96.98,97.03,96.83,96.88,44126.0,94.511,94.5597,94.3648,94.4135,44126.0
2024-12-17 10:25:00,96.89,96.91,96.69,96.81,17784.0,94.4233,94.4427,94.2283,94.3453,17784.0
2024-12-17 10:30:00,96.86,96.93,96.7,96.82,14701.0,94.394,94.4622,94.2381,94.355,14701.0
2024-12-17 10:35:00,96.86,96.88,96.69,96.7,17066.0,94.394,94.4135,94.2283,94.2381,17066.0
2024-12-17 10:40:00,96.68,96.85,96.67,96.77,25812.0,94.2186,94.3843,94.2089,94.3063,25812.0
2024-12-17 10:45:00,96.76,96.88,96.64,96.64,14743.0,94.2966,94.4135,94.1796,94.1796,14743.0
2024-12-17 10:50:00,96.64,96.73,96.49,96.54,29181.0,94.1796,94.2673,94.0334,94.0822,29181.0
2024-12-17 10:55:00,96.54,96.63,96.38,96.38,49163.0,94.0822,94.1699,93.9262,93.9262,49163.0
2024-12-17 11:00:00,96.42,96.5,96.34,96.43,15033.0,93.9652,94.0432,93.8873,93.975,15033.0
2024-12-17 11:05:00,96.38,96.5,96.33,96.37,18299.0,93.9262,94.0432,93.8775,93.9165,18299.0
2024-12-17 11:10:00,96.37,96.49,96.33,96.42,19287.0,93.9165,94.0334,93.8775,93.9652,19287.0
2024-12-17 11:15:00,96.42,96.46,96.17,96.35,34195.0,93.9652,94.0042,93.7216,93.897,34195.0
2024-12-17 11:20:00,96.34,96.34,96.16,96.27,39310.0,93.8873,93.8873,93.7118,93.819,39310.0
2024-12-17 11:25:00,96.27,96.32,96.08,96.17,46282.0,93.819,93.8678,93.6339,93.7216,46282.0
2024-12-17 11:30:00,96.17,96.21,96.05,96.09,47016.0,93.7216,93.7606,93.6046,93.6436,47016.0
2024-12-17 11:35:00,96.09,96.3,96.06,96.19,45431.0,93.6436,93.8483,93.6144,93.7411,45431.0
2024-12-17 11:40:00,96.19,96.24,96.0,96.0,19040.0,93.7411,93.7898,93.5559,93.5559,19040.0
2024-12-17 11:45:00,96.0,96.16,96.0,96.12,17554.0,93.5559,93.7118,93.5559,93.6729,17554.0
2024-12-17 11:50:00,96.13,96.19,96.05,96.15,25942.0,93.6826,93.7411,93.6046,93.7021,25942.0
2024-12-17 11:55:00,96.15,96.21,96.0,96.05,16730.0,93.7021,93.7606,93.5559,93.6046,16730.0
2024-12-17 12:00:00,96.08,96.14,96.01,96.08,16757.0,93.6339,93.6923,93.5657,93.6339,16757.0
2024-12-17 12:05:00,96.08,96.13,95.97,95.97,34041.0,93.6339,93.6826,93.5267,93.5267,34041.0
2024-12-17 12:10:00,95.98,95.98,95.83,95.84,22507.0,93.5364,93.5364,93.3902,93.4,22507.0
2024-12-17 12:15:00,95.83,95.83,95.74,95.82,20461.0,93.3902,93.3902,93.3025,93.3805,20461.0
2024-12-17 12:20:00,95.83,95.96,95.81,95.94,132692.0,93.3902,93.5169,93.3707,93.4974,132692.0
2024-12-17 12:25:00,95.93,95.95,95.81,95.86,25848.0,93.4877,93.5072,93.3707,93.4195,25848.0
2024-12-17 12:30:00,95.86,95.89,95.72,95.78,21883.0,93.4195,93.4487,93.283,93.3415,21883.0
2024-12-17 12:35:00,95.76,95.77,95.59,95.61,21886.0,93.322,93.3318,93.1563,93.1758,21886.0
2024-12-17 12:40:00,95.63,95.71,95.62,95.63,16470.0,93.1953,93.2733,93.1856,93.1953,16470.0
2024-12-17 12:45:00,95.64,95.65,95.57,95.61,23167.0,93.2051,93.2148,93.1369,93.1758,23167.0
2024-12-17 12:50:00,95.61,95.62,95.54,95.61,20438.0,93.1758,93.1856,93.1076,93.1758,20438.0
2024-12-17 12:55:00,95.59,95.62,95.54,95.59,22411.0,93.1563,93.1856,93.1076,93.1563,22411.0
2024-12-17 13:00:00,95.62,95.73,95.55,95.59,13990.0,93.1856,93.2928,93.1174,93.1563,13990.0
2024-12-17 13:05:00,95.57,95.77,95.57,95.7,11256.0,93.1369,93.3318,93.1369,93.2635,11256.0
2024-12-17 13:10:00,95.71,95.73,95.62,95.7,13299.0,93.2733,93.2928,93.1856,93.2635,13299.0
2024-12-17 13:15:00,95.71,95.81,95.62,95.66,29724.0,93.2733,93.3707,93.1856,93.2246,29724.0
2024-12-17 13:20:00,95.68,95.74,95.65,95.68,8753.0,93.2441,93.3025,93.2148,93.2441,8753.0
2024-12-17 13:25:00,95.68,95.72,95.65,95.69,12738.0,93.2441,93.283,93.2148,93.2538,12738.0
2024-12-17 13:30:00,95.7,95.7,95.62,95.62,14385.0,93.2635,93.2635,93.1856,93.1856,14385.0
2024-12-17 13:35:00,95.62,95.76,95.57,95.76,32161.0,93.1856,93.322,93.1369,93.322,32161.0
2024-12-17 13:40:00,95.76,95.83,95.72,95.76,14631.0,93.322,93.3902,93.283,93.322,14631.0
2024-12-17 13:45:00,95.73,95.79,95.67,95.68,15216.0,93.2928,93.3513,93.2343,93.2441,15216.0
2024-12-17 13:50:00,95.69,95.73,95.59,95.61,11528.0,93.2538,93.2928,93.1563,93.1758,11528.0
2024-12-17 13:55:00,95.61,95.65,95.58,95.6,11973.0,93.1758,93.2148,93.1466,93.1661,11973.0
2024-12-17 14:00:00,95.64,95.77,95.61,95.61,26859.0,93.2051,93.3318,93.1758,93.1758,26859.0
2024-12-17 14:05:00,95.65,95.68,95.61,95.65,8874.0,93.2148,93.2441,93.1758,93.2148,8874.0
2024-12-17 14:10:00,95.68,95.68,95.52,95.56,16774.0,93.2441,93.2441,93.0881,93.1271,16774.0
2024-12-17 14:15:00,95.55,95.57,95.39,95.44,9171.0,93.1174,93.1369,92.9614,93.0102,9171.0
2024-12-17 14:20:00,95.44,95.46,95.28,95.28,22354.0,93.0102,93.0297,92.8542,92.8542,22354.0
2024-12-17 14:25:00,95.31,95.31,95.17,95.26,17136.0,92.8835,92.8835,92.747,92.8347,17136.0
2024-12-17 14:30:00,95.28,95.29,95.1,95.12,29495.0,92.8542,92.864,92.6788,92.6983,29495.0
2024-12-17 14:35:00,95.14,95.16,95.07,95.15,15981.0,92.7178,92.7373,92.6496,92.7276,15981.0
2024-12-17 14:40:00,95.13,95.18,95.1,95.1,19108.0,92.7081,92.7568,92.6788,92.6788,19108.0
2024-12-17 14:45:00,95.12,95.14,94.96,94.98,19961.0,92.6983,92.7178,92.5424,92.5619,19961.0
2024-12-17 14:50:00,94.98,95.03,94.92,95.0,19610.0,92.5619,92.6106,92.5034,92.5814,19610.0
2024-12-17 14:55:00,94.98,95.07,94.97,95.01,16007.0,92.5619,92.6496,92.5521,92.5911,16007.0
2024-12-17 15:00:00,94.99,94.99,94.8,94.83,22159.0,92.5716,92.5716,92.3865,92.4157,22159.0
2024-12-17 15:05:00,94.84,94.97,94.84,94.9,21337.0,92.4254,92.5521,92.4254,92.4839,21337.0
2024-12-17 15:10:00,94.93,94.94,94.81,94.86,23356.0,92.5132,92.5229,92.3962,92.4449,23356.0
2024-12-17 15:15:00,94.84,94.89,94.8,94.8,17156.0,92.4254,92.4742,92.3865,92.3865,17156.0
2024-12-17 15:20:00,94.79,94.94,94.78,94.88,20415.0,92.3767,92.5229,92.367,92.4644,20415.0
2024-12-17 15:25:00,94.86,94.95,94.83,94.83,11874.0,92.4449,92.5326,92.4157,92.4157,11874.0
2024-12-17 15:30:00,94.84,94.99,94.78,94.97,17770.0,92.4254,92.5716,92.367,92.5521,17770.0
2024-12-17 15:35:00,94.97,95.05,94.86,94.89,31423.0,92.5521,92.6301,92.4449,92.4742,31423.0
2024-12-17 15:40:00,94.9,95.03,94.89,95.03,30151.0,92.4839,92.6106,92.4742,92.6106,30151.0
2024-12-17 15:45:00,95.01,95.09,94.81,94.81,80574.0,92.5911,92.6691,92.3962,92.3962,80574.0
2024-12-17 15:50:00,94.81,94.95,94.79,94.83,133209.0,92.3962,92.5326,92.3767,92.4157,133209.0
2024-12-17 15:55:00,94.83,95.09,94.82,94.83,420461.0,92.4157,92.6691,92.406,92.4157,420461.0
2024-12-18 09:30:00,94.5,94.85,94.06,94.73,34530.0,92.0941,92.4352,91.6653,92.3182,34530.0
2024-12-18 09:35:00,94.58,94.82,94.58,94.72,16167.0,92.1721,92.406,92.1721,92.3085,16167.0
2024-12-18 09:40:00,94.71,94.79,94.5,94.62,7553.0,92.2988,92.3767,92.0941,92.211,7553.0
2024-12-18 09:45:00,94.55,94.8,94.55,94.71,8590.0,92.1428,92.3865,92.1428,92.2988,8590.0
2024-12-18 09:50:00,94.71,94.87,94.68,94.75,9292.0,92.2988,92.4547,92.2695,92.3377,9292.0
2024-12-18 09:55:00,94.75,94.78,94.64,94.77,15767.0,92.3377,92.367,92.2305,92.3572,15767.0
2024-12-18 10:00:00,94.77,94.94,94.65,94.94,30929.0,92.3572,92.5229,92.2403,92.5229,30929.0
2024-12-18 10:05:00,94.86,94.9,94.67,94.74,31069.0,92.4449,92.4839,92.2598,92.328,31069.0
2024-12-18 10:10:00,94.74,94.85,94.68,94.71,24433.0,92.328,92.4352,92.2695,92.2988,24433.0
2024-12-18 10:15:00,94.7,95.06,94.67,95.06,28572.0,92.289,92.6398,92.2598,92.6398,28572.0
2024-12-18 10:20:00,95.06,95.12,94.93,94.98,35913.0,92.6398,92.6983,92.5132,92.5619,35913.0
2024-12-18 10:25:00,94.95,94.97,94.82,94.83,28195.0,92.5326,92.5521,92.406,92.4157,28195.0
2024-12-18 10:30:00,94.84,95.27,94.77,95.19,84722.0,92.4254,92.8445,92.3572,92.7665,84722.0
2024-12-18 10:35:00,95.19,95.47,95.18,95.45,20210.0,92.7665,93.0394,92.7568,93.0199,20210.0
2024-12-18 10:40:00,95.47,95.54,95.34,95.34,42912.0,93.0394,93.1076,92.9127,92.9127,42912.0
2024-12-18 10:45:00,95.33,95.43,95.19,95.36,12796.0,92.903,93.0004,92.7665,92.9322,12796.0
2024-12-18 10:50:00,95.4,95.4,95.14,95.24,19928.0,92.9712,92.9712,92.7178,92.8153,19928.0
2024-12-18 10:55:00,95.25,95.31,95.2,95.21,15207.0,92.825,92.8835,92.7763,92.786,15207.0
2024-12-18 11:00:00,95.22,95.29,95.12,95.13,18891.0,92.7958,92.864,92.6983,92.7081,18891.0
2024-12-18 11:05:00,95.13,95.15,94.98,94.98,15279.0,92.7081,92.7276,92.5619,92.5619,15279.0
2024-12-18 11:10:00,94.98,94.99,94.82,94.86,19013.0,92.5619,92.5716,92.406,92.4449,19013.0
2024-12-18 11:15:00,94.88,94.97,94.75,94.95,23172.0,92.4644,92.5521,92.3377,92.5326,23172.0
2024-12-18 11:20:00,94.93,94.93,94.84,94.87,14901.0,92.5132,92.5132,92.4254,92.4547,14901.0
2024-12-18 11:25:00,94.87,94.9,94.74,94.74,13440.0,92.4547,92.4839,92.328,92.328,13440.0
2024-12-18 11:30:00,94.75,94.79,94.68,94.77,16533.0,92.3377,92.3767,92.2695,92.3572,16533.0
2024-12-18 11:35:00,94.75,94.89,94.74,94.8,12177.0,92.3377,92.4742,92.328,92.3865,12177.0
2024-12-18 11:40:00,94.8,94.86,94.68,94.8,31646.0,92.3865,92.4449,92.2695,92.3865,31646.0
2024-12-18 11:45:00,94.82,94.99,94.8,94.95,19126.0,92.406,92.5716,92.3865,92.5326,19126.0
2024-12-18 11:50:00,94.98,95.02,94.93,94.93,18883.0,92.5619,92.6009,92.5132,92.5132,18883.0
2024-12-18 11:55:00,94.95,94.96,94.85,94.86,21068.0,92.5326,92.5424,92.4352,92.4449,21068.0
2024-12-18 12:00:00,94.89,94.95,94.82,94.85,11999.0,92.4742,92.5326,92.406,92.4352,11999.0
2024-12-18 12:05:00,94.83,94.89,94.71,94.75,22135.0,92.4157,92.4742,92.2988,92.3377,22135.0
2024-12-18 12:10:00,94.75,94.86,94.74,94.85,20083.0,92.3377,92.4449,92.328,92.4352,20083.0
2024-12-18 12:15:00,94.85,94.89,94.84,94.88,18184.0,92.4352,92.4742,92.4254,92.4644,18184.0
2024-12-18 12:20:00,94.87,94.93,94.84,94.89,13905.0,92.4547,92.5132,92.4254,92.4742,13905.0
2024-12-18 12:25:00,94.89,94.89,94.73,94.74,16762.0,92.4742,92.4742,92.3182,92.328,16762.0
2024-12-18 12:30:00,94.73,94.75,94.71,94.72,11991.0,92.3182,92.3377,92.2988,92.3085,11991.0
2024-12-18 12:35:00,94.72,94.72,94.62,94.68,15564.0,92.3085,92.3085,92.211,92.2695,15564.0
2024-12-18 12:40:00,94.67,94.69,94.62,94.64,10522.0,92.2598,92.2793,92.211,92.2305,10522.0
2024-12-18 12:45:00,94.63,94.67,94.61,94.67,23460.0,92.2208,92.2598,92.2013,92.2598,23460.0
2024-12-18 12:50:00,94.67,94.71,94.5,94.52,36827.0,92.2598,92.2988,92.0941,92.1136,36827.0
2024-12-18 12:55:00,94.52,94.64,94.52,94.61,16965.0,92.1136,92.2305,92.1136,92.2013,16965.0
2024-12-18 13:00:00,94.62,94.8,94.61,94.77,28731.0,92.211,92.3865,92.2013,92.3572,28731.0
2024-12-18 13:05:00,94.77,94.77,94.61,94.63,13682.0,92.3572,92.3572,92.2013,92.2208,13682.0
2024-12-18 13:10:00,94.61,94.66,94.57,94.58,9094.0,92.2013,92.25,92.1623,92.1721,9094.0
2024-12-18 13:15:00,94.56,94.59,94.41,94.42,17705.0,92.1526,92.1818,92.0064,92.0161,17705.0
2024-12-18 13:20:00,94.41,94.55,94.39,94.55,12473.0,92.0064,92.1428,91.9869,92.1428,12473.0
2024-12-18 13:25:00,94.54,94.56,94.5,94.55,7808.0,92.1331,92.1526,92.0941,92.1428,7808.0
2024-12-18 13:30:00,94.54,94.61,94.54,94.56,27034.0,92.1331,92.2013,92.1331,92.1526,27034.0
2024-12-18 13:35:00,94.56,94.63,94.54,94.61,8423.0,92.1526,92.2208,92.1331,92.2013,8423.0
2024-12-18 13:40:00,94.62,94.62,94.54,94.55,16695.0,92.211,92.211,92.1331,92.1428,16695.0
2024-12-18 13:45:00,94.59,94.64,94.55,94.62,9166.0,92.1818,92.2305,92.1428,92.211,9166.0
2024-12-18 13:50:00,94.61,94.71,94.61,94.7,10183.0,92.2013,92.2988,92.2013,92.289,10183.0
2024-12-18 13:55:00,94.7,94.71,94.59,94.61,8520.0,92.289,92.2988,92.1818,92.2013,8520.0
2024-12-18 14:00:00,94.58,94.58,93.97,93.99,24247.0,92.1721,92.1721,91.5776,91.5971,24247.0
2024-12-18 14:05:00,94.0,94.05,93.69,93.76,24223.0,91.6068,91.6556,91.3047,91.3729,24223.0
2024-12-18 14:10:00,93.72,93.72,93.4,93.5,24910.0,91.334,91.334,91.0221,91.1196,24910.0
2024-12-18 14:15:00,93.54,93.54,93.33,93.42,12285.0,91.1585,91.1585,90.9539,91.0416,12285.0
2024-12-18 14:20:00,93.4,93.52,93.21,93.3,16328.0,91.0221,91.139,90.8369,90.9246,16328.0
2024-12-18 14:25:00,93.29,93.37,93.11,93.25,22246.0,90.9149,90.9929,90.7395,90.8759,22246.0
2024-12-18 14:30:00,93.22,93.47,93.13,93.38,51978.0,90.8467,91.0903,90.759,91.0026,51978.0
2024-12-18 14:35:00,93.41,93.52,93.31,93.48,27940.0,91.0318,91.139,90.9344,91.1001,27940.0
2024-12-18 14:40:00,93.49,93.58,93.35,93.43,31160.0,91.1098,91.1975,90.9734,91.0513,31160.0
2024-12-18 14:45:00,93.45,93.48,93.04,93.1,26766.0,91.0708,91.1001,90.6713,90.7297,26766.0
2024-12-18 14:50:00,93.09,93.17,92.96,93.07,27527.0,90.72,90.798,90.5933,90.7005,27527.0
2024-12-18 14:55:00,93.03,93.03,92.77,92.9,18929.0,90.6615,90.6615,90.4081,90.5348,18929.0
2024-12-18 15:00:00,92.88,93.11,92.78,92.99,34300.0,90.5153,90.7395,90.4179,90.6225,34300.0
2024-12-18 15:05:00,93.01,93.46,93.01,93.38,65821.0,90.642,91.0806,90.642,91.0026,65821.0
2024-12-18 15:10:00,93.46,93.58,93.37,93.5,37629.0,91.0806,91.1975,90.9929,91.1196,37629.0
2024-12-18 15:15:00,93.51,93.64,93.26,93.31,38189.0,91.1293,91.256,90.8857,90.9344,38189.0
2024-12-18 15:20:00,93.31,93.48,93.2,93.2,47017.0,90.9344,91.1001,90.8272,90.8272,47017.0
2024-12-18 15:25:00,93.21,93.43,93.16,93.38,38768.0,90.8369,91.0513,90.7882,91.0026,38768.0
2024-12-18 15:30:00,93.42,93.61,93.34,93.36,41374.0,91.0416,91.2268,90.9636,90.9831,41374.0
2024-12-18 15:35:00,93.36,93.4,93.18,93.2,46948.0,90.9831,91.0221,90.8077,90.8272,46948.0
2024-12-18 15:40:00,93.18,93.28,92.89,92.93,85686.0,90.8077,90.9052,90.5251,90.5641,85686.0
2024-12-18 15:45:00,92.9,93.3,92.83,93.21,78908.0,90.5348,90.9246,90.4666,90.8369,78908.0
2024-12-18 15:50:00,93.21,93.22,92.89,93.01,141922.0,90.8369,90.8467,90.5251,90.642,141922.0
2024-12-18 15:55:00,93.0,93.13,92.84,92.9,534669.0,90.6323,90.759,90.4764,90.5348,534669.0
2024-12-19 09:30:00,92.05,92.77,91.86,92.55,72434.0,89.7065,90.4081,89.5213,90.1937,72434.0
2024-12-19 09:35:00,92.58,92.67,92.08,92.55,24782.0,90.223,90.3107,89.7357,90.1937,24782.0
2024-12-19 09:40:00,92.55,92.55,92.15,92.28,16836.0,90.1937,90.1937,89.8039,89.9306,16836.0
2024-12-19 09:45:00,92.28,92.45,92.12,92.22,27715.0,89.9306,90.0963,89.7747,89.8721,27715.0
2024-12-19 09:50:00,92.19,92.25,91.86,92.11,40872.0,89.8429,89.9014,89.5213,89.7649,40872.0
2024-12-19 09:55:00,92.13,92.37,92.07,92.37,21438.0,89.7844,90.0183,89.726,90.0183,21438.0
2024-12-19 10:00:00,92.39,92.39,92.04,92.13,30578.0,90.0378,90.0378,89.6967,89.7844,30578.0
2024-12-19 10:05:00,92.17,92.72,92.12,92.51,37716.0,89.8234,90.3594,89.7747,90.1548,37716.0
2024-12-19 10:10:00,92.51,92.64,92.29,92.52,72060.0,90.1548,90.2815,89.9404,90.1645,72060.0
2024-12-19 10:15:00,92.56,92.6,92.25,92.39,22859.0,90.2035,90.2425,89.9014,90.0378,22859.0
2024-12-19 10:20:00,92.44,92.46,92.26,92.31,11881.0,90.0865,90.106,89.9111,89.9599,11881.0
2024-12-19 10:25:00,92.31,92.41,92.23,92.34,31475.0,89.9599,90.0573,89.8819,89.9891,31475.0
2024-12-19 10:30:00,92.36,92.48,92.0,92.0,27506.0,90.0086,90.1255,89.6577,89.6577,27506.0
2024-12-19 10:35:00,92.03,92.15,91.92,92.06,23098.0,89.687,89.8039,89.5798,89.7162,23098.0
2024-12-19 10:40:00,92.1,92.51,92.1,92.35,17597.0,89.7552,90.1548,89.7552,89.9988,17597.0
2024-12-19 10:45:00,92.25,92.3,92.15,92.26,15729.0,89.9014,89.9501,89.8039,89.9111,15729.0
2024-12-19 10:50:00,92.26,92.41,92.07,92.18,16011.0,89.9111,90.0573,89.726,89.8332,16011.0
2024-12-19 10:55:00,92.22,92.59,92.19,92.55,19949.0,89.8721,90.2327,89.8429,90.1937,19949.0
2024-12-19 11:00:00,92.52,92.62,92.37,92.44,35513.0,90.1645,90.262,90.0183,90.0865,35513.0
2024-12-19 11:05:00,92.39,92.41,92.22,92.35,24419.0,90.0378,90.0573,89.8721,89.9988,24419.0
2024-12-19 11:10:00,92.33,92.41,92.02,92.08,292494.0,89.9793,90.0573,89.6772,89.7357,292494.0
2024-12-19 11:15:00,92.08,92.2,91.95,92.12,37980.0,89.7357,89.8527,89.609,89.7747,37980.0
2024-12-19 11:20:00,91.99,92.12,91.97,92.07,30379.0,89.648,89.7747,89.6285,89.726,30379.0
2024-12-19 11:25:00,92.1,92.1,91.98,92.1,47809.0,89.7552,89.7552,89.6383,89.7552,47809.0
2024-12-19 11:30:00,92.08,92.1,91.92,91.96,26683.0,89.7357,89.7552,89.5798,89.6188,26683.0
2024-12-19 11:35:00,91.96,91.98,91.78,91.78,25105.0,89.6188,89.6383,89.4433,89.4433,25105.0
2024-12-19 11:40:00,91.78,91.86,91.7,91.82,20410.0,89.4433,89.5213,89.3654,89.4823,20410.0
2024-12-19 11:45:00,91.74,92.05,91.74,91.98,23446.0,89.4044,89.7065,89.4044,89.6383,23446.0
2024-12-19 11:50:00,92.0,92.02,91.76,91.77,17240.0,89.6577,89.6772,89.4239,89.4336,17240.0
2024-12-19 11:55:00,91.75,91.84,91.69,91.82,10392.0,89.4141,89.5018,89.3556,89.4823,10392.0
2024-12-19 12:00:00,91.8,91.82,91.67,91.8,16127.0,89.4628,89.4823,89.3361,89.4628,16127.0
2024-12-19 12:05:00,91.81,91.82,91.51,91.58,26557.0,89.4726,89.4823,89.1802,89.2484,26557.0
2024-12-19 12:10:00,91.59,91.76,91.59,91.75,17207.0,89.2582,89.4239,89.2582,89.4141,17207.0
2024-12-19 12:15:00,91.76,91.89,91.75,91.88,22616.0,89.4239,89.5505,89.4141,89.5408,22616.0
2024-12-19 12:20:00,91.89,91.91,91.77,91.86,55672.0,89.5505,89.57,89.4336,89.5213,55672.0
2024-12-19 12:25:00,91.84,92.18,91.84,92.14,27707.0,89.5018,89.8332,89.5018,89.7942,27707.0
2024-12-19 12:30:00,92.11,92.22,92.0,92.22,25460.0,89.7649,89.8721,89.6577,89.8721,25460.0
2024-12-19 12:35:00,92.22,92.37,92.16,92.37,10326.0,89.8721,90.0183,89.8137,90.0183,10326.0
2024-12-19 12:40:00,92.34,92.4,92.07,92.18,24910.0,89.9891,90.0476,89.726,89.8332,24910.0
2024-12-19 12:45:00,92.14,92.17,91.96,91.98,25975.0,89.7942,89.8234,89.6188,89.6383,25975.0
2024-12-19 12:50:00,91.97,91.97,91.84,91.94,25839.0,89.6285,89.6285,89.5018,89.5993,25839.0
2024-12-19 12:55:00,91.91,91.95,91.78,91.78,18474.0,89.57,89.609,89.4433,89.4433,18474.0
2024-12-19 13:00:00,91.81,91.81,91.65,91.73,11087.0,89.4726,89.4726,89.3167,89.3946,11087.0
2024-12-19 13:05:00,91.71,91.84,91.71,91.84,15668.0,89.3751,89.5018,89.3751,89.5018,15668.0
2024-12-19 13:10:00,91.84,91.91,91.83,91.87,25098.0,89.5018,89.57,89.4921,89.5311,25098.0
2024-12-19 13:15:00,91.89,91.92,91.85,91.87,24570.0,89.5505,89.5798,89.5116,89.5311,24570.0
2024-12-19 13:20:00,91.89,91.99,91.88,91.98,26182.0,89.5505,89.648,89.5408,89.6383,26182.0
2024-12-19 13:25:00,91.98,92.13,91.95,92.07,27467.0,89.6383,89.7844,89.609,89.726,27467.0
2024-12-19 13:30:00,92.06,92.12,91.96,92.1,19270.0,89.7162,89.7747,89.6188,89.7552,19270.0
2024-12-19 13:35:00,92.09,92.11,91.89,91.9,30547.0,89.7455,89.7649,89.5505,89.5603,30547.0
2024-12-19 13:40:00,91.91,92.07,91.88,91.95,17741.0,89.57,89.726,89.5408,89.609,17741.0
2024-12-19 13:45:00,91.94,91.99,91.91,91.92,22125.0,89.5993,89.648,89.57,89.5798,22125.0
2024-12-19 13:50:00,91.92,92.06,91.85,92.01,31068.0,89.5798,89.7162,89.5116,89.6675,31068.0
2024-12-19 13:55:00,91.97,92.01,91.89,91.97,15646.0,89.6285,89.6675,89.5505,89.6285,15646.0
2024-12-19 14:00:00,91.97,92.01,91.78,91.9,15914.0,89.6285,89.6675,89.4433,89.5603,15914.0
2024-12-19 14:05:00,91.9,91.95,91.73,91.78,10811.0,89.5603,89.609,89.3946,89.4433,10811.0
2024-12-19 14:10:00,91.78,91.93,91.77,91.91,11288.0,89.4433,89.5895,89.4336,89.57,11288.0
2024-12-19 14:15:00,91.9,91.94,91.79,91.9,14566.0,89.5603,89.5993,89.4531,89.5603,14566.0
2024-12-19 14:20:00,91.87,91.95,91.76,91.87,11979.0,89.5311,89.609,89.4239,89.5311,11979.0
2024-12-19 14:25:00,91.88,91.93,91.81,91.85,23953.0,89.5408,89.5895,89.4726,89.5116,23953.0
2024-12-19 14:30:00,91.87,91.9,91.79,91.87,18015.0,89.5311,89.5603,89.4531,89.5311,18015.0
2024-12-19 14:35:00,91.85,91.88,91.65,91.69,23230.0,89.5116,89.5408,89.3167,89.3556,23230.0
2024-12-19 14:40:00,91.68,91.73,91.5,91.56,38656.0,89.3459,89.3946,89.1705,89.2289,38656.0
2024-12-19 14:45:00,91.55,91.63,91.46,91.52,9276.0,89.2192,89.2972,89.1315,89.19,9276.0
2024-12-19 14:50:00,91.51,91.6,91.43,91.48,8536.0,89.1802,89.2679,89.1023,89.151,8536.0
2024-12-19 14:55:00,91.46,91.51,91.35,91.4,26540.0,89.1315,89.1802,89.0243,89.073,26540.0
2024-12-19 15:00:00,91.4,91.42,91.21,91.39,76091.0,89.073,89.0925,88.8879,89.0633,76091.0
2024-12-19 15:05:00,91.38,91.66,91.38,91.63,15412.0,89.0535,89.3264,89.0535,89.2972,15412.0
2024-12-19 15:10:00,91.65,91.74,91.6,91.71,17766.0,89.3167,89.4044,89.2679,89.3751,17766.0
2024-12-19 15:15:00,91.71,91.71,91.6,91.63,14483.0,89.3751,89.3751,89.2679,89.2972,14483.0
2024-12-19 15:20:00,91.61,91.68,91.5,91.51,39000.0,89.2777,89.3459,89.1705,89.1802,39000.0
2024-12-19 15:25:00,91.52,91.63,91.52,91.59,32973.0,89.19,89.2972,89.19,89.2582,32973.0
2024-12-19 15:30:00,91.57,91.62,91.45,91.5,22165.0,89.2387,89.2874,89.1217,89.1705,22165.0
2024-12-19 15:35:00,91.48,91.5,91.35,91.45,27485.0,89.151,89.1705,89.0243,89.1217,27485.0
2024-12-19 15:40:00,91.45,91.53,91.38,91.47,30212.0,89.1217,89.1997,89.0535,89.1412,30212.0
2024-12-19 15:45:00,91.45,91.46,91.23,91.34,44451.0,89.1217,89.1315,88.9074,89.0145,44451.0
2024-12-19 15:50:00,91.34,91.36,90.91,90.97,97533.0,89.0145,89.034,88.5955,88.654,97533.0
2024-12-19 15:55:00,90.96,90.97,90.69,90.7,246712.0,88.6442,88.654,88.3811,88.3908,246712.0
2024-12-20 09:30:00,90.47,91.23,90.1,90.87,969145.0,88.1667,88.9074,87.8061,88.5565,969145.0
2024-12-20 09:35:00,90.94,91.13,90.51,90.78,37766.0,88.6247,88.8099,88.2057,88.4688,37766.0
2024-12-20 09:40:00,90.75,90.82,90.4,90.63,34066.0,88.4396,88.5078,88.0985,88.3226,34066.0
2024-12-20 09:45:00,90.65,90.83,90.38,90.56,39121.0,88.3421,88.5175,88.079,88.2544,39121.0
2024-12-20 09:50:00,90.59,90.72,90.45,90.5,31229.0,88.2836,88.4103,88.1472,88.1959,31229.0
2024-12-20 09:55:00,90.51,90.71,90.49,90.55,16087.0,88.2057,88.4006,88.1862,88.2447,16087.0
2024-12-20 10:00:00,90.63,90.63,89.69,90.04,69529.0,88.3226,88.3226,87.4066,87.7476,69529.0
2024-12-20 10:05:00,90.04,90.06,89.64,89.8,41135.0,87.7476,87.7671,87.3578,87.5138,41135.0
2024-12-20 10:10:00,89.8,89.95,89.66,89.89,29631.0,87.5138,87.6599,87.3773,87.6015,29631.0
2024-12-20 10:15:00,89.9,90.13,89.86,90.0,31490.0,87.6112,87.8354,87.5722,87.7087,31490.0
2024-12-20 10:20:00,90.02,90.02,89.82,89.94,27378.0,87.7282,87.7282,87.5332,87.6502,27378.0
2024-12-20 10:25:00,89.93,90.21,89.88,90.17,23347.0,87.6404,87.9133,87.5917,87.8743,23347.0
2024-12-20 10:30:00,90.19,90.44,90.18,90.27,20523.0,87.8938,88.1375,87.8841,87.9718,20523.0
2024-12-20 10:35:00,90.24,90.42,90.19,90.33,38069.0,87.9426,88.118,87.8938,88.0303,38069.0
2024-12-20 10:40:00,90.33,90.7,90.33,90.67,54154.0,88.0303,88.3908,88.0303,88.3616,54154.0
2024-12-20 10:45:00,90.67,90.85,90.55,90.84,21799.0,88.3616,88.537,88.2447,88.5273,21799.0
2024-12-20 10:50:00,90.85,90.98,90.81,90.92,31229.0,88.537,88.6637,88.498,88.6052,31229.0
2024-12-20 10:55:00,90.96,91.11,90.93,90.98,21560.0,88.6442,88.7904,88.615,88.6637,21560.0
2024-12-20 11:00:00,90.95,91.36,90.92,91.29,20789.0,88.6345,89.034,88.6052,88.9658,20789.0
2024-12-20 11:05:00,91.31,91.42,91.27,91.3,17954.0,88.9853,89.0925,88.9463,88.9756,17954.0
2024-12-20 11:10:00,91.3,91.38,91.24,91.35,10057.0,88.9756,89.0535,88.9171,89.0243,10057.0
2024-12-20 11:15:00,91.35,91.68,91.32,91.61,12098.0,89.0243,89.3459,88.9951,89.2777,12098.0
2024-12-20 11:20:00,91.66,91.66,91.51,91.6,18562.0,89.3264,89.3264,89.1802,89.2679,18562.0
2024-12-20 11:25:00,91.6,91.68,91.53,91.64,22143.0,89.2679,89.3459,89.1997,89.3069,22143.0
2024-12-20 11:30:00,91.64,91.7,91.57,91.58,22048.0,89.3069,89.3654,89.2387,89.2484,22048.0
2024-12-20 11:35:00,91.57,91.7,91.53,91.68,14793.0,89.2387,89.3654,89.1997,89.3459,14793.0
2024-12-20 11:40:00,91.67,91.75,91.62,91.68,19907.0,89.3361,89.4141,89.2874,89.3459,19907.0
2024-12-20 11:45:00,91.65,91.8,91.65,91.67,20525.0,89.3167,89.4628,89.3167,89.3361,20525.0
2024-12-20 11:50:00,91.66,91.76,91.59,91.69,15788.0,89.3264,89.4239,89.2582,89.3556,15788.0
2024-12-20 11:55:00,91.72,91.82,91.61,91.61,13074.0,89.3849,89.4823,89.2777,89.2777,13074.0
2024-12-20 12:00:00,91.59,91.65,91.47,91.6,11397.0,89.2582,89.3167,89.1412,89.2679,11397.0
2024-12-20 12:05:00,91.63,91.66,91.46,91.55,18349.0,89.2972,89.3264,89.1315,89.2192,18349.0
2024-12-20 12:10:00,91.51,91.59,91.41,91.56,14935.0,89.1802,89.2582,89.0828,89.2289,14935.0
2024-12-20 12:15:00,91.54,91.78,91.45,91.65,29312.0,89.2095,89.4433,89.1217,89.3167,29312.0
2024-12-20 12:20:00,91.65,91.77,91.62,91.67,28869.0,89.3167,89.4336,89.2874,89.3361,28869.0
2024-12-20 12:25:00,91.67,91.8,91.62,91.73,21129.0,89.3361,89.4628,89.2874,89.3946,21129.0
2024-12-20 12:30:00,91.7,91.7,91.43,91.45,12699.0,89.3654,89.3654,89.1023,89.1217,12699.0
2024-12-20 12:35:00,91.45,91.52,91.36,91.38,111856.0,89.1217,89.19,89.034,89.0535,111856.0
2024-12-20 12:40:00,91.39,91.48,91.26,91.27,29111.0,89.0633,89.151,88.9366,88.9463,29111.0
2024-12-20 12:45:00,91.3,91.41,91.21,91.28,37285.0,88.9756,89.0828,88.8879,88.9561,37285.0
2024-12-20 12:50:00,91.37,91.48,91.26,91.45,50723.0,89.0438,89.151,88.9366,89.1217,50723.0
2024-12-20 12:55:00,91.48,91.48,91.28,91.28,12729.0,89.151,89.151,88.9561,88.9561,12729.0
2024-12-20 13:00:00,91.26,91.26,91.04,91.07,23617.0,88.9366,88.9366,88.7222,88.7514,23617.0
2024-12-20 13:05:00,91.07,91.16,91.03,91.07,39022.0,88.7514,88.8391,88.7124,88.7514,39022.0
2024-12-20 13:10:00,91.08,91.23,91.01,91.22,31313.0,88.7612,88.9074,88.693,88.8976,31313.0
2024-12-20 13:15:00,91.22,91.25,91.05,91.23,12687.0,88.8976,88.9268,88.7319,88.9074,12687.0
2024-12-20 13:20:00,91.26,91.26,91.06,91.11,25044.0,88.9366,88.9366,88.7417,88.7904,25044.0
2024-12-20 13:25:00,91.07,91.12,90.95,91.03,26196.0,88.7514,88.8002,88.6345,88.7124,26196.0
2024-12-20 13:30:00,91.02,91.13,90.95,91.01,16038.0,88.7027,88.8099,88.6345,88.693,16038.0
2024-12-20 13:35:00,91.01,91.04,90.78,90.83,17939.0,88.693,88.7222,88.4688,88.5175,17939.0
2024-12-20 13:40:00,90.83,91.01,90.8,91.01,25213.0,88.5175,88.693,88.4883,88.693,25213.0
2024-12-20 13:45:00,90.96,91.0,90.88,90.9,20170.0,88.6442,88.6832,88.5663,88.5858,20170.0
2024-12-20 13:50:00,90.91,91.0,90.87,90.98,11661.0,88.5955,88.6832,88.5565,88.6637,11661.0
2024-12-20 13:55:00,90.97,91.05,90.81,90.82,9550.0,88.654,88.7319,88.498,88.5078,9550.0
2024-12-20 14:00:00,90.8,90.96,90.79,90.89,9153.0,88.4883,88.6442,88.4786,88.576,9153.0
2024-12-20 14:05:00,90.92,91.03,90.9,90.97,14688.0,88.6052,88.7124,88.5858,88.654,14688.0
2024-12-20 14:10:00,90.97,91.0,90.88,90.93,15410.0,88.654,88.6832,88.5663,88.615,15410.0
2024-12-20 14:15:00,90.95,90.98,90.89,90.92,13192.0,88.6345,88.6637,88.576,88.6052,13192.0
2024-12-20 14:20:00,90.89,91.06,90.68,91.03,38957.0,88.576,88.7417,88.3714,88.7124,38957.0
2024-12-20 14:25:00,91.01,91.13,90.9,91.12,43778.0,88.693,88.8099,88.5858,88.8002,43778.0
2024-12-20 14:30:00,91.1,91.27,91.09,91.15,13035.0,88.7807,88.9463,88.7709,88.8294,13035.0
2024-12-20 14:35:00,91.18,91.19,90.96,90.96,32398.0,88.8586,88.8684,88.6442,88.6442,32398.0
2024-12-20 14:40:00,90.96,90.98,90.86,90.88,28450.0,88.6442,88.6637,88.5468,88.5663,28450.0
2024-12-20 14:45:00,90.9,90.9,90.82,90.82,18405.0,88.5858,88.5858,88.5078,88.5078,18405.0
2024-12-20 14:50:00,90.8,90.88,90.77,90.84,19152.0,88.4883,88.5663,88.4591,88.5273,19152.0
2024-12-20 14:55:00,90.85,90.85,90.57,90.66,63574.0,88.537,88.537,88.2642,88.3519,63574.0
2024-12-20 15:00:00,90.7,90.9,90.7,90.78,22260.0,88.3908,88.5858,88.3908,88.4688,22260.0
2024-12-20 15:05:00,90.76,90.79,90.54,90.59,26807.0,88.4493,88.4786,88.2349,88.2836,26807.0
2024-12-20 15:10:00,90.58,90.81,90.5,90.81,65738.0,88.2739,88.498,88.1959,88.498,65738.0
2024-12-20 15:15:00,90.78,90.78,90.61,90.61,26440.0,88.4688,88.4688,88.3031,88.3031,26440.0
2024-12-20 15:20:00,90.61,90.68,90.48,90.48,24715.0,88.3031,88.3714,88.1764,88.1764,24715.0
2024-12-20 15:25:00,90.47,90.52,90.44,90.46,20894.0,88.1667,88.2154,88.1375,88.157,20894.0
2024-12-20 15:30:00,90.46,90.49,90.23,90.3,38883.0,88.157,88.1862,87.9328,88.001,38883.0
2024-12-20 15:35:00,90.29,90.65,90.29,90.61,51389.0,87.9913,88.3421,87.9913,88.3031,51389.0
2024-12-20 15:40:00,90.62,90.7,90.58,90.67,38384.0,88.3129,88.3908,88.2739,88.3616,38384.0
2024-12-20 15:45:00,90.65,90.73,90.55,90.58,46029.0,88.3421,88.4201,88.2447,88.2739,46029.0
2024-12-20 15:50:00,90.59,90.71,90.45,90.57,65826.0,88.2836,88.4006,88.1472,88.2642,65826.0
2024-12-20 15:55:00,90.55,90.65,90.33,90.64,359094.0,88.2447,88.3421,88.0303,88.3324,359094.0
2024-12-23 09:30:00,90.22,90.4,90.01,90.08,59527.0,87.9231,88.0985,87.7184,87.7866,59527.0
2024-12-23 09:35:00,90.14,90.25,89.76,89.77,26163.0,87.8451,87.9523,87.4748,87.4845,26163.0
2024-12-23 09:40:00,89.73,89.91,89.7,89.8,13053.0,87.4455,87.621,87.4163,87.5138,13053.0
2024-12-23 09:45:00,89.81,89.83,89.49,89.52,28184.0,87.5235,87.543,87.2116,87.2409,28184.0
2024-12-23 09:50:00,89.53,89.78,89.51,89.62,16913.0,87.2506,87.4943,87.2311,87.3383,16913.0
2024-12-23 09:55:00,89.62,89.68,89.49,89.51,62769.0,87.3383,87.3968,87.2116,87.2311,62769.0
2024-12-23 10:00:00,89.57,89.8,89.5,89.79,49152.0,87.2896,87.5138,87.2214,87.504,49152.0
2024-12-23 10:05:00,89.78,90.02,89.77,89.98,37086.0,87.4943,87.7282,87.4845,87.6892,37086.0
2024-12-23 10:10:00,89.98,90.2,89.92,89.94,27356.0,87.6892,87.9036,87.6307,87.6502,27356.0
2024-12-23 10:15:00,89.96,90.03,89.87,89.97,20779.0,87.6697,87.7379,87.582,87.6794,20779.0
2024-12-23 10:20:00,89.96,90.13,89.91,90.06,21314.0,87.6697,87.8354,87.621,87.7671,21314.0
2024-12-23 10:25:00,90.07,90.26,89.99,90.2,14749.0,87.7769,87.962,87.6989,87.9036,14749.0
2024-12-23 10:30:00,90.24,90.38,90.2,90.38,9166.0,87.9426,88.079,87.9036,88.079,9166.0
2024-12-23 10:35:00,90.37,90.48,90.34,90.38,16259.0,88.0692,88.1764,88.04,88.079,16259.0
2024-12-23 10:40:00,90.36,90.38,90.08,90.22,15986.0,88.0595,88.079,87.7866,87.9231,15986.0
2024-12-23 10:45:00,90.19,90.23,90.09,90.15,11459.0,87.8938,87.9328,87.7964,87.8548,11459.0
2024-12-23 10:50:00,90.15,90.18,90.11,90.14,5482.0,87.8548,87.8841,87.8159,87.8451,5482.0
2024-12-23 10:55:00,90.16,90.18,89.96,89.98,14442.0,87.8646,87.8841,87.6697,87.6892,14442.0
2024-12-23 11:00:00,90.01,90.07,89.97,90.07,6533.0,87.7184,87.7769,87.6794,87.7769,6533.0
2024-12-23 11:05:00,90.04,90.08,89.99,90.03,38301.0,87.7476,87.7866,87.6989,87.7379,38301.0
2024-12-23 11:10:00,90.02,90.12,90.0,90.04,13641.0,87.7282,87.8256,87.7087,87.7476,13641.0
2024-12-23 11:15:00,90.06,90.28,89.98,90.28,12050.0,87.7671,87.9815,87.6892,87.9815,12050.0
2024-12-23 11:20:00,90.29,90.5,90.28,90.43,22439.0,87.9913,88.1959,87.9815,88.1277,22439.0
2024-12-23 11:25:00,90.4,90.57,90.38,90.45,33535.0,88.0985,88.2642,88.079,88.1472,33535.0
2024-12-23 11:30:00,90.45,90.53,90.41,90.48,21742.0,88.1472,88.2252,88.1082,88.1764,21742.0
2024-12-23 11:35:00,90.47,90.47,90.31,90.32,17743.0,88.1667,88.1667,88.0108,88.0205,17743.0
2024-12-23 11:40:00,90.34,90.34,90.27,90.33,13841.0,88.04,88.04,87.9718,88.0303,13841.0
2024-12-23 11:45:00,90.33,90.48,90.29,90.44,22562.0,88.0303,88.1764,87.9913,88.1375,22562.0
2024-12-23 11:50:00,90.48,90.67,90.48,90.67,9980.0,88.1764,88.3616,88.1764,88.3616,9980.0
2024-12-23 11:55:00,90.64,90.81,90.63,90.78,19361.0,88.3324,88.498,88.3226,88.4688,19361.0
2024-12-23 12:00:00,90.75,90.83,90.71,90.81,21769.0,88.4396,88.5175,88.4006,88.498,21769.0
2024-12-23 12:05:00,90.78,90.8,90.68,90.69,27589.0,88.4688,88.4883,88.3714,88.3811,27589.0
2024-12-23 12:10:00,90.7,90.71,90.62,90.63,19353.0,88.3908,88.4006,88.3129,88.3226,19353.0
2024-12-23 12:15:00,90.59,90.61,90.44,90.48,17985.0,88.2836,88.3031,88.1375,88.1764,17985.0
2024-12-23 12:20:00,90.5,90.67,90.47,90.55,23832.0,88.1959,88.3616,88.1667,88.2447,23832.0
2024-12-23 12:25:00,90.55,90.58,90.46,90.52,22415.0,88.2447,88.2739,88.157,88.2154,22415.0
2024-12-23 12:30:00,90.54,90.68,90.49,90.66,25403.0,88.2349,88.3714,88.1862,88.3519,25403.0
2024-12-23 12:35:00,90.66,90.68,90.61,90.63,14740.0,88.3519,88.3714,88.3031,88.3226,14740.0
2024-12-23 12:40:00,90.66,90.66,90.57,90.63,8791.0,88.3519,88.3519,88.2642,88.3226,8791.0
2024-12-23 12:45:00,90.68,90.71,90.65,90.7,5317.0,88.3714,88.4006,88.3421,88.3908,5317.0
2024-12-23 12:50:00,90.73,90.76,90.66,90.76,7483.0,88.4201,88.4493,88.3519,88.4493,7483.0
2024-12-23 12:55:00,90.74,90.75,90.61,90.67,23660.0,88.4298,88.4396,88.3031,88.3616,23660.0
2024-12-23 13:00:00,90.66,90.72,90.64,90.72,12982.0,88.3519,88.4103,88.3324,88.4103,12982.0
2024-12-23 13:05:00,90.74,90.74,90.61,90.62,15696.0,88.4298,88.4298,88.3031,88.3129,15696.0
2024-12-23 13:10:00,90.6,90.77,90.56,90.77,19618.0,88.2934,88.4591,88.2544,88.4591,19618.0
2024-12-23 13:15:00,90.77,90.87,90.73,90.82,9338.0,88.4591,88.5565,88.4201,88.5078,9338.0
2024-12-23 13:20:00,90.81,90.82,90.65,90.7,31354.0,88.498,88.5078,88.3421,88.3908,31354.0
2024-12-23 13:25:00,90.76,90.82,90.71,90.76,29828.0,88.4493,88.5078,88.4006,88.4493,29828.0
2024-12-23 13:30:00,90.81,90.85,90.77,90.82,11847.0,88.498,88.537,88.4591,88.5078,11847.0
2024-12-23 13:35:00,90.83,90.85,90.68,90.72,22285.0,88.5175,88.537,88.3714,88.4103,22285.0
2024-12-23 13:40:00,90.73,90.82,90.7,90.71,21601.0,88.4201,88.5078,88.3908,88.4006,21601.0
2024-12-23 13:45:00,90.68,90.79,90.63,90.77,8392.0,88.3714,88.4786,88.3226,88.4591,8392.0
2024-12-23 13:50:00,90.77,90.8,90.72,90.78,10066.0,88.4591,88.4883,88.4103,88.4688,10066.0
2024-12-23 13:55:00,90.78,90.8,90.73,90.73,7547.0,88.4688,88.4883,88.4201,88.4201,7547.0
2024-12-23 14:00:00,90.74,90.78,90.61,90.65,15999.0,88.4298,88.4688,88.3031,88.3421,15999.0
2024-12-23 14:05:00,90.67,90.7,90.58,90.6,17791.0,88.3616,88.3908,88.2739,88.2934,17791.0
2024-12-23 14:10:00,90.63,90.66,90.58,90.58,18351.0,88.3226,88.3519,88.2739,88.2739,18351.0
2024-12-23 14:15:00,90.58,90.62,90.54,90.61,13858.0,88.2739,88.3129,88.2349,88.3031,13858.0
2024-12-23 14:20:00,90.61,90.63,90.49,90.5,17853.0,88.3031,88.3226,88.1862,88.1959,17853.0
2024-12-23 14:25:00,90.5,90.54,90.48,90.5,30537.0,88.1959,88.2349,88.1764,88.1959,30537.0
2024-12-23 14:30:00,90.52,90.58,90.52,90.55,14337.0,88.2154,88.2739,88.2154,88.2447,14337.0
2024-12-23 14:35:00,90.53,90.6,90.39,90.39,28457.0,88.2252,88.2934,88.0887,88.0887,28457.0
2024-12-23 14:40:00,90.41,90.47,90.33,90.43,11380.0,88.1082,88.1667,88.0303,88.1277,11380.0
2024-12-23 14:45:00,90.46,90.54,90.38,90.45,13194.0,88.157,88.2349,88.079,88.1472,13194.0
2024-12-23 14:50:00,90.48,90.54,90.37,90.43,16598.0,88.1764,88.2349,88.0692,88.1277,16598.0
2024-12-23 14:55:00,90.43,90.46,90.34,90.35,44132.0,88.1277,88.157,88.04,88.0498,44132.0
2024-12-23 15:00:00,90.33,90.46,90.26,90.38,25337.0,88.0303,88.157,87.962,88.079,25337.0
2024-12-23 15:05:00,90.38,90.58,90.38,90.47,11692.0,88.079,88.2739,88.079,88.1667,11692.0
2024-12-23 15:10:00,90.48,90.5,90.38,90.46,20516.0,88.1764,88.1959,88.079,88.157,20516.0
2024-12-23 15:15:00,90.44,90.49,90.3,90.49,92588.0,88.1375,88.1862,88.001,88.1862,92588.0
2024-12-23 15:20:00,90.5,90.52,90.41,90.47,19633.0,88.1959,88.2154,88.1082,88.1667,19633.0
2024-12-23 15:25:00,90.48,90.64,90.48,90.54,17460.0,88.1764,88.3324,88.1764,88.2349,17460.0
2024-12-23 15:30:00,90.53,90.67,90.53,90.66,15227.0,88.2252,88.3616,88.2252,88.3519,15227.0
2024-12-23 15:35:00,90.65,90.82,90.65,90.76,21466.0,88.3421,88.5078,88.3421,88.4493,21466.0
2024-12-23 15:40:00,90.75,90.87,90.72,90.74,25932.0,88.4396,88.5565,88.4103,88.4298,25932.0
2024-12-23 15:45:00,90.74,90.86,90.74,90.85,23705.0,88.4298,88.5468,88.4298,88.537,23705.0
2024-12-23 15:50:00,90.94,91.0,90.85,90.93,53997.0,88.6247,88.6832,88.537,88.615,53997.0
2024-12-23 15:55:00,90.94,91.06,90.72,90.73,220977.0,88.6247,88.7417,88.4103,88.4201,220977.0
2024-12-24 09:30:00,90.22,90.67,89.9,90.52,37104.0,87.9231,88.3616,87.6112,88.2154,37104.0
2024-12-24 09:35:00,90.52,90.61,90.4,90.51,9889.0,88.2154,88.3031,88.0985,88.2057,9889.0
2024-12-24 09:40:00,90.59,90.6,90.27,90.44,12083.0,88.2836,88.2934,87.9718,88.1375,12083.0
2024-12-24 09:45:00,90.46,90.56,90.27,90.48,21472.0,88.157,88.2544,87.9718,88.1764,21472.0
2024-12-24 09:50:00,90.48,90.56,90.27,90.55,19956.0,88.1764,88.2544,87.9718,88.2447,19956.0
2024-12-24 09:55:00,90.53,90.68,90.46,90.62,11159.0,88.2252,88.3714,88.157,88.3129,11159.0
2024-12-24 10:00:00,90.62,90.76,90.52,90.75,9894.0,88.3129,88.4493,88.2154,88.4396,9894.0
2024-12-24 10:05:00,90.69,90.84,90.52,90.59,16676.0,88.3811,88.5273,88.2154,88.2836,16676.0
2024-12-24 10:10:00,90.56,90.69,90.3,90.4,11910.0,88.2544,88.3811,88.001,88.0985,11910.0
2024-12-24 10:15:00,90.37,90.52,90.29,90.5,15276.0,88.0692,88.2154,87.9913,88.1959,15276.0
2024-12-24 10:20:00,90.53,90.6,90.47,90.47,10318.0,88.2252,88.2934,88.1667,88.1667,10318.0
2024-12-24 10:25:00,90.48,90.57,90.44,90.46,8308.0,88.1764,88.2642,88.1375,88.157,8308.0
2024-12-24 10:30:00,90.46,90.54,90.33,90.45,13501.0,88.157,88.2349,88.0303,88.1472,13501.0
2024-12-24 10:35:00,90.48,90.61,90.39,90.61,38256.0,88.1764,88.3031,88.0887,88.3031,38256.0
2024-12-24 10:40:00,90.58,90.68,90.41,90.46,19201.0,88.2739,88.3714,88.1082,88.157,19201.0
2024-12-24 10:45:00,90.42,90.5,90.34,90.34,17782.0,88.118,88.1959,88.04,88.04,17782.0
2024-12-24 10:50:00,90.37,90.44,90.31,90.34,18667.0,88.0692,88.1375,88.0108,88.04,18667.0
2024-12-24 10:55:00,90.34,90.37,90.25,90.32,19214.0,88.04,88.0692,87.9523,88.0205,19214.0
2024-12-24 11:00:00,90.3,90.37,90.24,90.25,25467.0,88.001,88.0692,87.9426,87.9523,25467.0
2024-12-24 11:05:00,90.27,90.49,90.23,90.41,28010.0,87.9718,88.1862,87.9328,88.1082,28010.0
2024-12-24 11:10:00,90.4,90.47,90.33,90.34,7888.0,88.0985,88.1667,88.0303,88.04,7888.0
2024-12-24 11:15:00,90.34,90.48,90.34,90.46,7883.0,88.04,88.1764,88.04,88.157,7883.0
2024-12-24 11:20:00,90.47,90.61,90.44,90.61,10798.0,88.1667,88.3031,88.1375,88.3031,10798.0
2024-12-24 11:25:00,90.63,90.68,90.58,90.59,8704.0,88.3226,88.3714,88.2739,88.2836,8704.0
2024-12-24 11:30:00,90.59,90.61,90.49,90.59,11756.0,88.2836,88.3031,88.1862,88.2836,11756.0
2024-12-24 11:35:00,90.53,90.67,90.52,90.61,12154.0,88.2252,88.3616,88.2154,88.3031,12154.0
2024-12-24 11:40:00,90.61,90.61,90.54,90.56,8315.0,88.3031,88.3031,88.2349,88.2544,8315.0
2024-12-24 11:45:00,90.56,90.61,90.49,90.55,5513.0,88.2544,88.3031,88.1862,88.2447,5513.0
2024-12-24 11:50:00,90.55,90.57,90.35,90.43,20306.0,88.2447,88.2642,88.0498,88.1277,20306.0
2024-12-24 11:55:00,90.42,90.61,90.42,90.56,6642.0,88.118,88.3031,88.118,88.2544,6642.0
2024-12-24 12:00:00,90.53,90.59,90.51,90.59,5683.0,88.2252,88.2836,88.2057,88.2836,5683.0
2024-12-24 12:05:00,90.59,90.63,90.52,90.57,19436.0,88.2836,88.3226,88.2154,88.2642,19436.0
2024-12-24 12:10:00,90.54,90.66,90.54,90.54,15392.0,88.2349,88.3519,88.2349,88.2349,15392.0
2024-12-24 12:15:00,90.56,90.7,90.55,90.7,20859.0,88.2544,88.3908,88.2447,88.3908,20859.0
2024-12-24 12:20:00,90.68,90.73,90.66,90.72,11575.0,88.3714,88.4201,88.3519,88.4103,11575.0
2024-12-24 12:25:00,90.72,90.72,90.62,90.71,17784.0,88.4103,88.4103,88.3129,88.4006,17784.0
2024-12-24 12:30:00,90.71,90.8,90.68,90.79,15302.0,88.4006,88.4883,88.3714,88.4786,15302.0
2024-12-24 12:35:00,90.8,90.98,90.8,90.97,10691.0,88.4883,88.6637,88.4883,88.654,10691.0
2024-12-24 12:40:00,90.98,91.05,90.92,91.0,12319.0,88.6637,88.7319,88.6052,88.6832,12319.0
2024-12-24 12:45:00,90.96,91.06,90.94,91.04,25257.0,88.6442,88.7417,88.6247,88.7222,25257.0
2024-12-24 12:50:00,91.09,91.19,91.05,91.13,27861.0,88.7709,88.8684,88.7319,88.8099,27861.0
2024-12-24 12:55:00,91.13,91.32,90.96,91.0,118554.0,88.8099,88.9951,88.6442,88.6832,118554.0
2024-12-26 09:30:00,90.51,90.75,90.35,90.42,25825.0,88.2057,88.4396,88.0498,88.118,25825.0
2024-12-26 09:35:00,90.55,90.6,90.31,90.56,5341.0,88.2447,88.2934,88.0108,88.2544,5341.0
2024-12-26 09:40:00,90.57,90.78,90.53,90.7,10809.0,88.2642,88.4688,88.2252,88.3908,10809.0
2024-12-26 09:45:00,90.76,90.97,90.7,90.95,11329.0,88.4493,88.654,88.3908,88.6345,11329.0
2024-12-26 09:50:00,90.98,91.01,90.68,90.7,9407.0,88.6637,88.693,88.3714,88.3908,9407.0
2024-12-26 09:55:00,90.7,90.7,90.53,90.7,11952.0,88.3908,88.3908,88.2252,88.3908,11952.0
2024-12-26 10:00:00,90.7,90.71,90.61,90.61,16395.0,88.3908,88.4006,88.3031,88.3031,16395.0
2024-12-26 10:05:00,90.64,90.85,90.64,90.73,7905.0,88.3324,88.537,88.3324,88.4201,7905.0
2024-12-26 10:10:00,90.73,90.73,90.57,90.63,11848.0,88.4201,88.4201,88.2642,88.3226,11848.0
2024-12-26 10:15:00,90.67,90.75,90.62,90.62,21721.0,88.3616,88.4396,88.3129,88.3129,21721.0
2024-12-26 10:20:00,90.64,90.74,90.57,90.64,20204.0,88.3324,88.4298,88.2642,88.3324,20204.0
2024-12-26 10:25:00,90.66,90.7,90.48,90.53,23988.0,88.3519,88.3908,88.1764,88.2252,23988.0
2024-12-26 10:30:00,90.53,90.65,90.51,90.58,7633.0,88.2252,88.3421,88.2057,88.2739,7633.0
2024-12-26 10:35:00,90.62,90.62,90.55,90.56,12878.0,88.3129,88.3129,88.2447,88.2544,12878.0
2024-12-26 10:40:00,90.54,90.58,90.45,90.49,14160.0,88.2349,88.2739,88.1472,88.1862,14160.0
2024-12-26 10:45:00,90.51,90.89,90.46,90.89,25949.0,88.2057,88.576,88.157,88.576,25949.0
2024-12-26 10:50:00,90.88,90.91,90.81,90.89,8966.0,88.5663,88.5955,88.498,88.576,8966.0
2024-12-26 10:55:00,90.88,90.95,90.77,90.8,18138.0,88.5663,88.6345,88.4591,88.4883,18138.0
2024-12-26 11:00:00,90.81,90.93,90.8,90.93,11235.0,88.498,88.615,88.4883,88.615,11235.0
2024-12-26 11:05:00,90.93,90.96,90.81,90.81,16236.0,88.615,88.6442,88.498,88.498,16236.0
2024-12-26 11:10:00,90.81,90.89,90.75,90.89,10620.0,88.498,88.576,88.4396,88.576,10620.0
2024-12-26 11:15:00,90.93,90.95,90.88,90.91,6143.0,88.615,88.6345,88.5663,88.5955,6143.0
2024-12-26 11:20:00,90.89,90.98,90.87,90.95,9711.0,88.576,88.6637,88.5565,88.6345,9711.0
2024-12-26 11:25:00,90.95,91.09,90.94,91.09,10857.0,88.6345,88.7709,88.6247,88.7709,10857.0
2024-12-26 11:30:00,91.05,91.08,91.01,91.02,6714.0,88.7319,88.7612,88.693,88.7027,6714.0
2024-12-26 11:35:00,91.04,91.12,91.04,91.12,10195.0,88.7222,88.8002,88.7222,88.8002,10195.0
2024-12-26 11:40:00,91.11,91.15,91.08,91.14,8704.0,88.7904,88.8294,88.7612,88.8196,8704.0
2024-12-26 11:45:00,91.14,91.15,91.1,91.12,6779.0,88.8196,88.8294,88.7807,88.8002,6779.0
2024-12-26 11:50:00,91.14,91.15,91.07,91.12,6072.0,88.8196,88.8294,88.7514,88.8002,6072.0
2024-12-26 11:55:00,91.14,91.21,91.03,91.03,24904.0,88.8196,88.8879,88.7124,88.7124,24904.0
2024-12-26 12:00:00,91.03,91.1,90.96,91.08,10309.0,88.7124,88.7807,88.6442,88.7612,10309.0
2024-12-26 12:05:00,91.09,91.14,90.95,90.95,13689.0,88.7709,88.8196,88.6345,88.6345,13689.0
2024-12-26 12:10:00,90.98,91.07,90.97,91.03,10565.0,88.6637,88.7514,88.654,88.7124,10565.0
2024-12-26 12:15:00,91.01,91.02,90.94,91.0,19932.0,88.693,88.7027,88.6247,88.6832,19932.0
2024-12-26 12:20:00,91.0,91.1,91.0,91.04,34243.0,88.6832,88.7807,88.6832,88.7222,34243.0
2024-12-26 12:25:00,91.03,91.04,90.94,90.95,8714.0,88.7124,88.7222,88.6247,88.6345,8714.0
2024-12-26 12:30:00,90.94,90.99,90.91,90.96,4957.0,88.6247,88.6735,88.5955,88.6442,4957.0
2024-12-26 12:35:00,90.97,91.01,90.93,90.94,4451.0,88.654,88.693,88.615,88.6247,4451.0
2024-12-26 12:40:00,90.92,91.01,90.92,91.0,5842.0,88.6052,88.693,88.6052,88.6832,5842.0
2024-12-26 12:45:00,91.0,91.02,90.88,90.88,14845.0,88.6832,88.7027,88.5663,88.5663,14845.0
2024-12-26 12:50:00,90.85,90.9,90.83,90.9,4323.0,88.537,88.5858,88.5175,88.5858,4323.0
2024-12-26 12:55:00,90.91,90.94,90.83,90.87,5608.0,88.5955,88.6247,88.5175,88.5565,5608.0
2024-12-26 13:00:00,90.9,91.05,90.9,91.05,6594.0,88.5858,88.7319,88.5858,88.7319,6594.0
2024-12-26 13:05:00,91.03,91.05,90.97,91.0,6169.0,88.7124,88.7319,88.654,88.6832,6169.0
2024-12-26 13:10:00,91.01,91.03,90.94,90.94,24167.0,88.693,88.7124,88.6247,88.6247,24167.0
2024-12-26 13:15:00,90.97,91.01,90.92,91.0,5301.0,88.654,88.693,88.6052,88.6832,5301.0
2024-12-26 13:20:00,91.0,91.02,90.96,91.01,4870.0,88.6832,88.7027,88.6442,88.693,4870.0
2024-12-26 13:25:00,91.01,91.06,90.99,91.03,4177.0,88.693,88.7417,88.6735,88.7124,4177.0
2024-12-26 13:30:00,91.03,91.05,90.94,90.95,12506.0,88.7124,88.7319,88.6247,88.6345,12506.0
2024-12-26 13:35:00,90.94,91.0,90.93,90.98,6143.0,88.6247,88.6832,88.615,88.6637,6143.0
2024-12-26 13:40:00,90.96,90.97,90.91,90.92,7161.0,88.6442,88.654,88.5955,88.6052,7161.0
2024-12-26 13:45:00,90.88,91.05,90.88,90.99,9805.0,88.5663,88.7319,88.5663,88.6735,9805.0
2024-12-26 13:50:00,91.01,91.08,90.97,91.05,8089.0,88.693,88.7612,88.654,88.7319,8089.0
2024-12-26 13:55:00,91.1,91.11,90.97,91.02,9126.0,88.7807,88.7904,88.654,88.7027,9126.0
2024-12-26 14:00:00,91.02,91.06,91.0,91.06,7595.0,88.7027,88.7417,88.6832,88.7417,7595.0
2024-12-26 14:05:00,91.06,91.06,90.97,91.01,6407.0,88.7417,88.7417,88.654,88.693,6407.0
2024-12-26 14:10:00,91.03,91.08,91.0,91.02,5061.0,88.7124,88.7612,88.6832,88.7027,5061.0
2024-12-26 14:15:00,91.02,91.05,90.97,91.04,11544.0,88.7027,88.7319,88.654,88.7222,11544.0
2024-12-26 14:20:00,91.04,91.05,90.97,91.05,6607.0,88.7222,88.7319,88.654,88.7319,6607.0
2024-12-26 14:25:00,91.04,91.06,90.97,91.05,16962.0,88.7222,88.7417,88.654,88.7319,16962.0
2024-12-26 14:30:00,91.02,91.08,90.96,90.96,17427.0,88.7027,88.7612,88.6442,88.6442,17427.0
2024-12-26 14:35:00,90.96,90.99,90.86,90.94,11503.0,88.6442,88.6735,88.5468,88.6247,11503.0
2024-12-26 14:40:00,90.91,90.95,90.89,90.91,6198.0,88.5955,88.6345,88.576,88.5955,6198.0
2024-12-26 14:45:00,90.91,90.96,90.89,90.89,14210.0,88.5955,88.6442,88.576,88.576,14210.0
2024-12-26 14:50:00,90.87,90.95,90.87,90.92,10424.0,88.5565,88.6345,88.5565,88.6052,10424.0
2024-12-26 14:55:00,90.94,90.97,90.84,90.84,39379.0,88.6247,88.654,88.5273,88.5273,39379.0
2024-12-26 15:00:00,90.83,90.87,90.81,90.84,7021.0,88.5175,88.5565,88.498,88.5273,7021.0
2024-12-26 15:05:00,90.85,90.89,90.79,90.81,11790.0,88.537,88.576,88.4786,88.498,11790.0
2024-12-26 15:10:00,90.81,90.82,90.74,90.75,8692.0,88.498,88.5078,88.4298,88.4396,8692.0
2024-12-26 15:15:00,90.73,90.76,90.67,90.72,10503.0,88.4201,88.4493,88.3616,88.4103,10503.0
2024-12-26 15:20:00,90.72,90.75,90.69,90.75,15575.0,88.4103,88.4396,88.3811,88.4396,15575.0
2024-12-26 15:25:00,90.76,90.83,90.76,90.8,10296.0,88.4493,88.5175,88.4493,88.4883,10296.0
2024-12-26 15:30:00,90.79,90.81,90.71,90.75,13978.0,88.4786,88.498,88.4006,88.4396,13978.0
2024-12-26 15:35:00,90.76,90.85,90.71,90.83,16070.0,88.4493,88.537,88.4006,88.5175,16070.0
2024-12-26 15:40:00,90.83,90.83,90.72,90.72,18054.0,88.5175,88.5175,88.4103,88.4103,18054.0
2024-12-26 15:45:00,90.72,90.94,90.71,90.88,35911.0,88.4103,88.6247,88.4006,88.5663,35911.0
2024-12-26 15:50:00,90.94,91.07,90.9,91.05,33191.0,88.6247,88.7514,88.5858,88.7319,33191.0
2024-12-26 15:55:00,91.06,91.21,91.04,91.13,117216.0,88.7417,88.8879,88.7222,88.8099,117216.0
2024-12-27 09:30:00,90.75,91.11,90.66,90.95,30435.0,88.4396,88.7904,88.3519,88.6345,30435.0
2024-12-27 09:35:00,90.96,91.39,90.81,91.39,20204.0,88.6442,89.0633,88.498,89.0633,20204.0
2024-12-27 09:40:00,91.37,91.57,91.31,91.57,43288.0,89.0438,89.2387,88.9853,89.2387,43288.0
2024-12-27 09:45:00,91.58,91.62,91.44,91.47,13108.0,89.2484,89.2874,89.112,89.1412,13108.0
2024-12-27 09:50:00,91.49,91.65,91.46,91.61,11526.0,89.1607,89.3167,89.1315,89.2777,11526.0
2024-12-27 09:55:00,91.62,91.83,91.57,91.82,15245.0,89.2874,89.4921,89.2387,89.4823,15245.0
2024-12-27 10:00:00,91.8,91.95,91.7,91.72,41039.0,89.4628,89.609,89.3654,89.3849,41039.0
2024-12-27 10:05:00,91.76,91.89,91.75,91.87,12034.0,89.4239,89.5505,89.4141,89.5311,12034.0
2024-12-27 10:10:00,91.89,92.02,91.79,91.83,11515.0,89.5505,89.6772,89.4531,89.4921,11515.0
2024-12-27 10:15:00,91.79,91.93,91.79,91.87,11764.0,89.4531,89.5895,89.4531,89.5311,11764.0
2024-12-27 10:20:00,91.84,91.92,91.7,91.73,22897.0,89.5018,89.5798,89.3654,89.3946,22897.0
2024-12-27 10:25:00,91.79,91.9,91.64,91.64,20377.0,89.4531,89.5603,89.3069,89.3069,20377.0
2024-12-27 10:30:00,91.7,91.74,91.61,91.74,14059.0,89.3654,89.4044,89.2777,89.4044,14059.0
2024-12-27 10:35:00,91.72,91.86,91.72,91.79,5920.0,89.3849,89.5213,89.3849,89.4531,5920.0
2024-12-27 10:40:00,91.79,91.93,91.77,91.9,8004.0,89.4531,89.5895,89.4336,89.5603,8004.0
2024-12-27 10:45:00,91.9,91.94,91.86,91.91,6197.0,89.5603,89.5993,89.5213,89.57,6197.0
2024-12-27 10:50:00,91.91,91.97,91.84,91.87,20220.0,89.57,89.6285,89.5018,89.5311,20220.0
2024-12-27 10:55:00,91.84,91.9,91.77,91.78,10135.0,89.5018,89.5603,89.4336,89.4433,10135.0
2024-12-27 11:00:00,91.78,91.78,91.54,91.54,8824.0,89.4433,89.4433,89.2095,89.2095,8824.0
2024-12-27 11:05:00,91.51,91.55,91.47,91.55,12365.0,89.1802,89.2192,89.1412,89.2192,12365.0
2024-12-27 11:10:00,91.54,91.56,91.4,91.42,14221.0,89.2095,89.2289,89.073,89.0925,14221.0
2024-12-27 11:15:00,91.42,91.45,91.33,91.43,33806.0,89.0925,89.1217,89.0048,89.1023,33806.0
2024-12-27 11:20:00,91.43,91.52,91.38,91.47,23211.0,89.1023,89.19,89.0535,89.1412,23211.0
2024-12-27 11:25:00,91.42,91.46,91.38,91.44,11314.0,89.0925,89.1315,89.0535,89.112,11314.0
2024-12-27 11:30:00,91.44,91.49,91.36,91.4,6168.0,89.112,89.1607,89.034,89.073,6168.0
2024-12-27 11:35:00,91.37,91.52,91.37,91.48,46960.0,89.0438,89.19,89.0438,89.151,46960.0
2024-12-27 11:40:00,91.5,91.53,91.33,91.34,32458.0,89.1705,89.1997,89.0048,89.0145,32458.0
2024-12-27 11:45:00,91.33,91.36,91.19,91.22,6621.0,89.0048,89.034,88.8684,88.8976,6621.0
2024-12-27 11:50:00,91.21,91.26,91.1,91.17,26025.0,88.8879,88.9366,88.7807,88.8489,26025.0
2024-12-27 11:55:00,91.21,91.21,91.08,91.08,3352.0,88.8879,88.8879,88.7612,88.7612,3352.0
2024-12-27 12:00:00,91.1,91.19,91.1,91.16,6458.0,88.7807,88.8684,88.7807,88.8391,6458.0
2024-12-27 12:05:00,91.14,91.15,91.06,91.15,5191.0,88.8196,88.8294,88.7417,88.8294,5191.0
2024-12-27 12:10:00,91.13,91.14,90.97,91.02,6992.0,88.8099,88.8196,88.654,88.7027,6992.0
2024-12-27 12:15:00,91.02,91.13,90.9,90.91,35576.0,88.7027,88.8099,88.5858,88.5955,35576.0
2024-12-27 12:20:00,90.91,90.93,90.83,90.88,14092.0,88.5955,88.615,88.5175,88.5663,14092.0
2024-12-27 12:25:00,90.9,90.92,90.78,90.83,13653.0,88.5858,88.6052,88.4688,88.5175,13653.0
2024-12-27 12:30:00,90.84,90.93,90.79,90.81,11910.0,88.5273,88.615,88.4786,88.498,11910.0
2024-12-27 12:35:00,90.83,90.83,90.63,90.63,14997.0,88.5175,88.5175,88.3226,88.3226,14997.0
2024-12-27 12:40:00,90.63,90.68,90.55,90.59,21670.0,88.3226,88.3714,88.2447,88.2836,21670.0
2024-12-27 12:45:00,90.59,90.66,90.53,90.57,16398.0,88.2836,88.3519,88.2252,88.2642,16398.0
2024-12-27 12:50:00,90.55,90.67,90.53,90.66,11381.0,88.2447,88.3616,88.2252,88.3519,11381.0
2024-12-27 12:55:00,90.67,90.71,90.61,90.63,11242.0,88.3616,88.4006,88.3031,88.3226,11242.0
2024-12-27 13:00:00,90.62,90.71,90.59,90.71,9238.0,88.3129,88.4006,88.2836,88.4006,9238.0
2024-12-27 13:05:00,90.7,90.71,90.57,90.63,10954.0,88.3908,88.4006,88.2642,88.3226,10954.0
2024-12-27 13:10:00,90.64,90.67,90.6,90.65,10655.0,88.3324,88.3616,88.2934,88.3421,10655.0
2024-12-27 13:15:00,90.66,90.74,90.64,90.74,35819.0,88.3519,88.4298,88.3324,88.4298,35819.0
2024-12-27 13:20:00,90.74,90.77,90.65,90.68,9518.0,88.4298,88.4591,88.3421,88.3714,9518.0
2024-12-27 13:25:00,90.68,90.79,90.64,90.69,10274.0,88.3714,88.4786,88.3324,88.3811,10274.0
2024-12-27 13:30:00,90.69,90.72,90.6,90.69,7320.0,88.3811,88.4103,88.2934,88.3811,7320.0
2024-12-27 13:35:00,90.68,90.75,90.66,90.73,40706.0,88.3714,88.4396,88.3519,88.4201,40706.0
2024-12-27 13:40:00,90.73,90.86,90.62,90.65,35960.0,88.4201,88.5468,88.3129,88.3421,35960.0
2024-12-27 13:45:00,90.65,90.69,90.59,90.61,15374.0,88.3421,88.3811,88.2836,88.3031,15374.0
2024-12-27 13:50:00,90.63,90.64,90.56,90.59,14417.0,88.3226,88.3324,88.2544,88.2836,14417.0
2024-12-27 13:55:00,90.6,90.67,90.59,90.59,5936.0,88.2934,88.3616,88.2836,88.2836,5936.0
2024-12-27 14:00:00,90.65,90.68,90.6,90.65,8924.0,88.3421,88.3714,88.2934,88.3421,8924.0
2024-12-27 14:05:00,90.65,90.77,90.65,90.77,8637.0,88.3421,88.4591,88.3421,88.4591,8637.0
2024-12-27 14:10:00,90.75,90.86,90.7,90.86,54956.0,88.4396,88.5468,88.3908,88.5468,54956.0
2024-12-27 14:15:00,90.81,90.83,90.76,90.82,12640.0,88.498,88.5175,88.4493,88.5078,12640.0
2024-12-27 14:20:00,90.83,90.88,90.77,90.86,7594.0,88.5175,88.5663,88.4591,88.5468,7594.0
2024-12-27 14:25:00,90.87,90.96,90.85,90.88,26397.0,88.5565,88.6442,88.537,88.5663,26397.0
2024-12-27 14:30:00,90.88,90.88,90.73,90.77,10580.0,88.5663,88.5663,88.4201,88.4591,10580.0
2024-12-27 14:35:00,90.81,90.85,90.78,90.83,11876.0,88.498,88.537,88.4688,88.5175,11876.0
2024-12-27 14:40:00,90.84,90.91,90.82,90.91,13363.0,88.5273,88.5955,88.5078,88.5955,13363.0
2024-12-27 14:45:00,90.88,90.92,90.84,90.91,18686.0,88.5663,88.6052,88.5273,88.5955,18686.0
2024-12-27 14:50:00,90.91,91.02,90.82,91.0,284154.0,88.5955,88.7027,88.5078,88.6832,284154.0
2024-12-27 14:55:00,91.0,91.06,90.9,90.9,11894.0,88.6832,88.7417,88.5858,88.5858,11894.0
2024-12-27 15:00:00,90.94,90.97,90.78,90.82,12128.0,88.6247,88.654,88.4688,88.5078,12128.0
2024-12-27 15:05:00,90.82,90.86,90.71,90.86,8608.0,88.5078,88.5468,88.4006,88.5468,8608.0
2024-12-27 15:10:00,90.81,90.86,90.6,90.64,18394.0,88.498,88.5468,88.2934,88.3324,18394.0
2024-12-27 15:15:00,90.67,90.7,90.52,90.54,18194.0,88.3616,88.3908,88.2154,88.2349,18194.0
2024-12-27 15:20:00,90.54,90.57,90.48,90.48,8898.0,88.2349,88.2642,88.1764,88.1764,8898.0
2024-12-27 15:25:00,90.48,90.56,90.48,90.5,9060.0,88.1764,88.2544,88.1764,88.1959,9060.0
2024-12-27 15:30:00,90.49,90.54,90.43,90.5,13573.0,88.1862,88.2349,88.1277,88.1959,13573.0
2024-12-27 15:35:00,90.5,90.51,90.38,90.46,12172.0,88.1959,88.2057,88.079,88.157,12172.0
2024-12-27 15:40:00,90.45,90.46,90.36,90.42,10831.0,88.1472,88.157,88.0595,88.118,10831.0
2024-12-27 15:45:00,90.46,90.55,90.4,90.52,19386.0,88.157,88.2447,88.0985,88.2154,19386.0
2024-12-27 15:50:00,90.55,90.85,90.47,90.69,42754.0,88.2447,88.537,88.1667,88.3811,42754.0
2024-12-27 15:55:00,90.68,90.68,90.44,90.55,128066.0,88.3714,88.3714,88.1375,88.2447,128066.0
2024-12-30 09:30:00,90.68,90.73,89.91,89.91,49197.0,88.3714,88.4201,87.621,87.621,49197.0
2024-12-30 09:35:00,90.02,90.05,89.56,89.61,17421.0,87.7282,87.7574,87.2799,87.3286,17421.0
2024-12-30 09:40:00,89.68,89.8,89.45,89.69,24187.0,87.3968,87.5138,87.1727,87.4066,24187.0
2024-12-30 09:45:00,89.67,89.85,89.45,89.56,23684.0,87.3871,87.5625,87.1727,87.2799,23684.0
2024-12-30 09:50:00,89.54,89.57,89.35,89.51,13763.0,87.2604,87.2896,87.0752,87.2311,13763.0
2024-12-30 09:55:00,89.52,89.54,89.32,89.34,19155.0,87.2409,87.2604,87.046,87.0655,19155.0
2024-12-30 10:00:00,89.35,89.57,89.27,89.31,30758.0,87.0752,87.2896,86.9973,87.0362,30758.0
2024-12-30 10:05:00,89.35,89.53,89.33,89.42,11079.0,87.0752,87.2506,87.0557,87.1434,11079.0
2024-12-30 10:10:00,89.37,89.45,89.2,89.23,22412.0,87.0947,87.1727,86.929,86.9583,22412.0
2024-12-30 10:15:00,89.23,89.46,89.2,89.44,11486.0,86.9583,87.1824,86.929,87.1629,11486.0
2024-12-30 10:20:00,89.43,89.51,89.37,89.39,18209.0,87.1532,87.2311,87.0947,87.1142,18209.0
2024-12-30 10:25:00,89.39,89.43,89.34,89.38,14029.0,87.1142,87.1532,87.0655,87.1045,14029.0
2024-12-30 10:30:00,89.41,89.5,89.35,89.36,17816.0,87.1337,87.2214,87.0752,87.085,17816.0
2024-12-30 10:35:00,89.35,89.42,89.23,89.26,19968.0,87.0752,87.1434,86.9583,86.9875,19968.0
2024-12-30 10:40:00,89.23,89.42,89.23,89.37,10738.0,86.9583,87.1434,86.9583,87.0947,10738.0
2024-12-30 10:45:00,89.39,89.44,89.21,89.24,19054.0,87.1142,87.1629,86.9388,86.968,19054.0
2024-12-30 10:50:00,89.23,89.31,89.17,89.17,11868.0,86.9583,87.0362,86.8998,86.8998,11868.0
2024-12-30 10:55:00,89.18,89.31,89.18,89.29,9175.0,86.9095,87.0362,86.9095,87.0167,9175.0
2024-12-30 11:00:00,89.26,89.35,89.25,89.31,15595.0,86.9875,87.0752,86.9778,87.0362,15595.0
2024-12-30 11:05:00,89.36,89.45,89.3,89.45,8886.0,87.085,87.1727,87.0265,87.1727,8886.0
2024-12-30 11:10:00,89.45,89.46,89.35,89.43,16362.0,87.1727,87.1824,87.0752,87.1532,16362.0
2024-12-30 11:15:00,89.41,89.52,89.41,89.52,12708.0,87.1337,87.2409,87.1337,87.2409,12708.0
2024-12-30 11:20:00,89.54,89.54,89.45,89.46,9500.0,87.2604,87.2604,87.1727,87.1824,9500.0
2024-12-30 11:25:00,89.47,89.54,89.44,89.44,16603.0,87.1922,87.2604,87.1629,87.1629,16603.0
2024-12-30 11:30:00,89.45,89.52,89.37,89.38,5291.0,87.1727,87.2409,87.0947,87.1045,5291.0
2024-12-30 11:35:00,89.38,89.46,89.36,89.46,9634.0,87.1045,87.1824,87.085,87.1824,9634.0
2024-12-30 11:40:00,89.45,89.54,89.42,89.48,19690.0,87.1727,87.2604,87.1434,87.2019,19690.0
2024-12-30 11:45:00,89.45,89.47,89.12,89.12,14999.0,87.1727,87.1922,86.8511,86.8511,14999.0
2024-12-30 11:50:00,89.14,89.17,89.06,89.06,8678.0,86.8706,86.8998,86.7926,86.7926,8678.0
2024-12-30 11:55:00,89.09,89.14,88.97,88.97,16228.0,86.8218,86.8706,86.7049,86.7049,16228.0
2024-12-30 12:00:00,88.95,89.09,88.95,89.02,11112.0,86.6854,86.8218,86.6854,86.7536,11112.0
2024-12-30 12:05:00,89.02,89.08,88.92,88.92,23532.0,86.7536,86.8121,86.6562,86.6562,23532.0
2024-12-30 12:10:00,89.01,89.13,88.92,89.11,21994.0,86.7439,86.8608,86.6562,86.8413,21994.0
2024-12-30 12:15:00,89.12,89.4,89.07,89.36,26171.0,86.8511,87.1239,86.8023,87.085,26171.0
2024-12-30 12:20:00,89.36,89.49,89.35,89.38,21482.0,87.085,87.2116,87.0752,87.1045,21482.0
2024-12-30 12:25:00,89.38,89.45,89.26,89.26,16963.0,87.1045,87.1727,86.9875,86.9875,16963.0
2024-12-30 12:30:00,89.24,89.28,89.17,89.22,14640.0,86.968,87.007,86.8998,86.9485,14640.0
2024-12-30 12:35:00,89.2,89.31,89.09,89.16,22093.0,86.929,87.0362,86.8218,86.8901,22093.0
2024-12-30 12:40:00,89.13,89.16,89.0,89.04,8354.0,86.8608,86.8901,86.7341,86.7731,8354.0
2024-12-30 12:45:00,89.09,89.21,89.01,89.17,27226.0,86.8218,86.9388,86.7439,86.8998,27226.0
2024-12-30 12:50:00,89.17,89.3,89.11,89.25,10051.0,86.8998,87.0265,86.8413,86.9778,10051.0
2024-12-30 12:55:00,89.2,89.26,89.14,89.23,10302.0,86.929,86.9875,86.8706,86.9583,10302.0
2024-12-30 13:00:00,89.25,89.28,89.17,89.2,8518.0,86.9778,87.007,86.8998,86.929,8518.0
2024-12-30 13:05:00,89.19,89.45,89.17,89.45,9082.0,86.9193,87.1727,86.8998,87.1727,9082.0
2024-12-30 13:10:00,89.48,89.48,89.34,89.34,9047.0,87.2019,87.2019,87.0655,87.0655,9047.0
2024-12-30 13:15:00,89.41,89.41,89.32,89.32,12845.0,87.1337,87.1337,87.046,87.046,12845.0
2024-12-30 13:20:00,89.35,89.42,89.31,89.31,13116.0,87.0752,87.1434,87.0362,87.0362,13116.0
2024-12-30 13:25:00,89.33,89.35,89.25,89.25,8580.0,87.0557,87.0752,86.9778,86.9778,8580.0
2024-12-30 13:30:00,89.25,89.34,89.16,89.32,18228.0,86.9778,87.0655,86.8901,87.046,18228.0
2024-12-30 13:35:00,89.32,89.42,89.27,89.38,10028.0,87.046,87.1434,86.9973,87.1045,10028.0
2024-12-30 13:40:00,89.38,89.38,89.27,89.31,10055.0,87.1045,87.1045,86.9973,87.0362,10055.0
2024-12-30 13:45:00,89.31,89.41,89.31,89.41,9975.0,87.0362,87.1337,87.0362,87.1337,9975.0
2024-12-30 13:50:00,89.42,89.52,89.4,89.52,7180.0,87.1434,87.2409,87.1239,87.2409,7180.0
2024-12-30 13:55:00,89.48,89.55,89.4,89.42,17084.0,87.2019,87.2701,87.1239,87.1434,17084.0
2024-12-30 14:00:00,89.44,89.51,89.36,89.38,8508.0,87.1629,87.2311,87.085,87.1045,8508.0
2024-12-30 14:05:00,89.39,89.45,89.26,89.35,8816.0,87.1142,87.1727,86.9875,87.0752,8816.0
2024-12-30 14:10:00,89.42,89.43,89.31,89.38,15746.0,87.1434,87.1532,87.0362,87.1045,15746.0
2024-12-30 14:15:00,89.38,89.4,89.32,89.36,14292.0,87.1045,87.1239,87.046,87.085,14292.0
2024-12-30 14:20:00,89.33,89.33,89.14,89.19,34795.0,87.0557,87.0557,86.8706,86.9193,34795.0
2024-12-30 14:25:00,89.21,89.37,89.16,89.29,9696.0,86.9388,87.0947,86.8901,87.0167,9696.0
2024-12-30 14:30:00,89.28,89.38,89.25,89.29,11571.0,87.007,87.1045,86.9778,87.0167,11571.0
2024-12-30 14:35:00,89.26,89.37,89.23,89.35,13034.0,86.9875,87.0947,86.9583,87.0752,13034.0
2024-12-30 14:40:00,89.32,89.35,89.2,89.2,19627.0,87.046,87.0752,86.929,86.929,19627.0
2024-12-30 14:45:00,89.22,89.38,89.18,89.34,34069.0,86.9485,87.1045,86.9095,87.0655,34069.0
2024-12-30 14:50:00,89.34,89.4,89.29,89.39,7713.0,87.0655,87.1239,87.0167,87.1142,7713.0
2024-12-30 14:55:00,89.39,89.39,89.22,89.24,21854.0,87.1142,87.1142,86.9485,86.968,21854.0
2024-12-30 15:00:00,89.22,89.27,89.11,89.22,18941.0,86.9485,86.9973,86.8413,86.9485,18941.0
2024-12-30 15:05:00,89.21,89.29,89.19,89.26,8623.0,86.9388,87.0167,86.9193,86.9875,8623.0
2024-12-30 15:10:00,89.26,89.4,89.25,89.34,12383.0,86.9875,87.1239,86.9778,87.0655,12383.0
2024-12-30 15:15:00,89.33,89.52,89.3,89.51,15714.0,87.0557,87.2409,87.0265,87.2311,15714.0
2024-12-30 15:20:00,89.49,89.67,89.45,89.62,19120.0,87.2116,87.3871,87.1727,87.3383,19120.0
2024-12-30 15:25:00,89.59,89.65,89.55,89.57,10176.0,87.3091,87.3676,87.2701,87.2896,10176.0
2024-12-30 15:30:00,89.59,89.61,89.51,89.54,19532.0,87.3091,87.3286,87.2311,87.2604,19532.0
2024-12-30 15:35:00,89.55,89.68,89.54,89.63,24862.0,87.2701,87.3968,87.2604,87.3481,24862.0
2024-12-30 15:40:00,89.63,89.74,89.59,89.73,28413.0,87.3481,87.4553,87.3091,87.4455,28413.0
2024-12-30 15:45:00,89.74,89.85,89.71,89.8,36019.0,87.4553,87.5625,87.426,87.5138,36019.0
2024-12-30 15:50:00,89.81,89.93,89.73,89.76,74437.0,87.5235,87.6404,87.4455,87.4748,74437.0
2024-12-30 15:55:00,89.75,89.83,89.73,89.76,129732.0,87.465,87.543,87.4455,87.4748,129732.0
2024-12-31 09:30:00,90.0,90.22,89.58,89.9,57286.0,87.7087,87.9231,87.2994,87.6112,57286.0
2024-12-31 09:35:00,89.84,90.36,89.8,90.1,9381.0,87.5527,88.0595,87.5138,87.8061,9381.0
2024-12-31 09:40:00,90.22,90.22,90.1,90.18,7479.0,87.9231,87.9231,87.8061,87.8841,7479.0
2024-12-31 09:45:00,90.16,90.3,90.08,90.26,26822.0,87.8646,88.001,87.7866,87.962,26822.0
2024-12-31 09:50:00,90.3,90.35,90.2,90.35,24140.0,88.001,88.0498,87.9036,88.0498,24140.0
2024-12-31 09:55:00,90.34,90.5,90.33,90.45,25837.0,88.04,88.1959,88.0303,88.1472,25837.0
2024-12-31 10:00:00,90.45,90.67,90.44,90.64,56946.0,88.1472,88.3616,88.1375,88.3324,56946.0
2024-12-31 10:05:00,90.63,90.9,90.63,90.74,34826.0,88.3226,88.5858,88.3226,88.4298,34826.0
2024-12-31 10:10:00,90.73,90.89,90.68,90.82,34442.0,88.4201,88.576,88.3714,88.5078,34442.0
2024-12-31 10:15:00,90.83,91.11,90.8,91.11,19491.0,88.5175,88.7904,88.4883,88.7904,19491.0
2024-12-31 10:20:00,91.03,91.15,90.97,91.09,7063.0,88.7124,88.8294,88.654,88.7709,7063.0
2024-12-31 10:25:00,91.04,91.08,90.82,90.9,24763.0,88.7222,88.7612,88.5078,88.5858,24763.0
2024-12-31 10:30:00,90.9,91.01,90.8,90.82,15403.0,88.5858,88.693,88.4883,88.5078,15403.0
2024-12-31 10:35:00,90.84,91.13,90.84,91.13,11314.0,88.5273,88.8099,88.5273,88.8099,11314.0
2024-12-31 10:40:00,91.14,91.24,91.08,91.1,42162.0,88.8196,88.9171,88.7612,88.7807,42162.0
2024-12-31 10:45:00,91.13,91.18,90.94,91.09,18857.0,88.8099,88.8586,88.6247,88.7709,18857.0
2024-12-31 10:50:00,91.05,91.16,91.0,91.08,43391.0,88.7319,88.8391,88.6832,88.7612,43391.0
2024-12-31 10:55:00,91.02,91.27,91.0,91.23,27253.0,88.7027,88.9463,88.6832,88.9074,27253.0
2024-12-31 11:00:00,91.23,91.39,91.22,91.31,28571.0,88.9074,89.0633,88.8976,88.9853,28571.0
2024-12-31 11:05:00,91.32,91.37,91.18,91.37,23147.0,88.9951,89.0438,88.8586,89.0438,23147.0
2024-12-31 11:10:00,91.35,91.39,91.29,91.33,16944.0,89.0243,89.0633,88.9658,89.0048,16944.0
2024-12-31 11:15:00,91.32,91.35,91.15,91.2,23685.0,88.9951,89.0243,88.8294,88.8781,23685.0
2024-12-31 11:20:00,91.15,91.27,91.09,91.11,10567.0,88.8294,88.9463,88.7709,88.7904,10567.0
2024-12-31 11:25:00,91.08,91.14,91.01,91.04,14156.0,88.7612,88.8196,88.693,88.7222,14156.0
2024-12-31 11:30:00,91.03,91.07,90.92,90.94,18670.0,88.7124,88.7514,88.6052,88.6247,18670.0
2024-12-31 11:35:00,90.97,91.07,90.93,91.03,12598.0,88.654,88.7514,88.615,88.7124,12598.0
2024-12-31 11:40:00,91.06,91.1,90.95,90.95,11425.0,88.7417,88.7807,88.6345,88.6345,11425.0
2024-12-31 11:45:00,90.96,90.97,90.78,90.79,8001.0,88.6442,88.654,88.4688,88.4786,8001.0
2024-12-31 11:50:00,90.79,90.83,90.65,90.71,14407.0,88.4786,88.5175,88.3421,88.4006,14407.0
2024-12-31 11:55:00,90.69,90.69,90.55,90.65,8348.0,88.3811,88.3811,88.2447,88.3421,8348.0
2024-12-31 12:00:00,90.61,90.67,90.56,90.64,12809.0,88.3031,88.3616,88.2544,88.3324,12809.0
2024-12-31 12:05:00,90.67,90.7,90.54,90.66,20496.0,88.3616,88.3908,88.2349,88.3519,20496.0
2024-12-31 12:10:00,90.64,90.71,90.58,90.7,8982.0,88.3324,88.4006,88.2739,88.3908,8982.0
2024-12-31 12:15:00,90.7,90.78,90.64,90.67,8588.0,88.3908,88.4688,88.3324,88.3616,8588.0
2024-12-31 12:20:00,90.69,90.69,90.45,90.5,7153.0,88.3811,88.3811,88.1472,88.1959,7153.0
2024-12-31 12:25:00,90.47,90.52,90.33,90.34,25566.0,88.1667,88.2154,88.0303,88.04,25566.0
2024-12-31 12:30:00,90.36,90.39,90.15,90.23,31335.0,88.0595,88.0887,87.8548,87.9328,31335.0
2024-12-31 12:35:00,90.22,90.29,90.16,90.26,19041.0,87.9231,87.9913,87.8646,87.962,19041.0
2024-12-31 12:40:00,90.28,90.32,90.19,90.29,9516.0,87.9815,88.0205,87.8938,87.9913,9516.0
2024-12-31 12:45:00,90.29,90.31,90.17,90.29,11120.0,87.9913,88.0108,87.8743,87.9913,11120.0
2024-12-31 12:50:00,90.25,90.44,90.21,90.3,103785.0,87.9523,88.1375,87.9133,88.001,103785.0
2024-12-31 12:55:00,90.33,90.44,90.29,90.35,30203.0,88.0303,88.1375,87.9913,88.0498,30203.0
2024-12-31 13:00:00,90.32,90.42,90.32,90.36,7364.0,88.0205,88.118,88.0205,88.0595,7364.0
2024-12-31 13:05:00,90.36,90.42,90.29,90.31,11356.0,88.0595,88.118,87.9913,88.0108,11356.0
2024-12-31 13:10:00,90.31,90.35,90.21,90.27,30796.0,88.0108,88.0498,87.9133,87.9718,30796.0
2024-12-31 13:15:00,90.22,90.25,90.16,90.17,11713.0,87.9231,87.9523,87.8646,87.8743,11713.0
2024-12-31 13:20:00,90.16,90.17,90.05,90.07,9907.0,87.8646,87.8743,87.7574,87.7769,9907.0
2024-12-31 13:25:00,90.06,90.08,89.98,90.02,17483.0,87.7671,87.7866,87.6892,87.7282,17483.0
2024-12-31 13:30:00,90.01,90.16,90.0,90.15,7823.0,87.7184,87.8646,87.7087,87.8548,7823.0
2024-12-31 13:35:00,90.12,90.16,90.08,90.13,5582.0,87.8256,87.8646,87.7866,87.8354,5582.0
2024-12-31 13:40:00,90.13,90.19,90.09,90.17,5422.0,87.8354,87.8938,87.7964,87.8743,5422.0
2024-12-31 13:45:00,90.18,90.2,90.11,90.12,6777.0,87.8841,87.9036,87.8159,87.8256,6777.0
2024-12-31 13:50:00,90.13,90.15,90.02,90.07,9127.0,87.8354,87.8548,87.7282,87.7769,9127.0
2024-12-31 13:55:00,90.06,90.06,89.98,90.02,6212.0,87.7671,87.7671,87.6892,87.7282,6212.0
2024-12-31 14:00:00,89.98,90.02,89.93,89.94,8063.0,87.6892,87.7282,87.6404,87.6502,8063.0
2024-12-31 14:05:00,89.97,90.08,89.96,90.05,13800.0,87.6794,87.7866,87.6697,87.7574,13800.0
2024-12-31 14:10:00,90.1,90.17,90.1,90.17,8398.0,87.8061,87.8743,87.8061,87.8743,8398.0
2024-12-31 14:15:00,90.17,90.17,89.95,89.98,6464.0,87.8743,87.8743,87.6599,87.6892,6464.0
2024-12-31 14:20:00,89.98,90.0,89.89,89.93,11749.0,87.6892,87.7087,87.6015,87.6404,11749.0
2024-12-31 14:25:00,89.93,90.09,89.92,90.09,7916.0,87.6404,87.7964,87.6307,87.7964,7916.0
2024-12-31 14:30:00,90.09,90.12,90.03,90.05,7113.0,87.7964,87.8256,87.7379,87.7574,7113.0
2024-12-31 14:35:00,90.03,90.11,89.99,90.04,11630.0,87.7379,87.8159,87.6989,87.7476,11630.0
2024-12-31 14:40:00,90.03,90.03,89.9,89.99,15118.0,87.7379,87.7379,87.6112,87.6989,15118.0
2024-12-31 14:45:00,89.99,90.04,89.92,89.95,9888.0,87.6989,87.7476,87.6307,87.6599,9888.0
2024-12-31 14:50:00,89.94,90.06,89.93,90.02,10931.0,87.6502,87.7671,87.6404,87.7282,10931.0
2024-12-31 14:55:00,90.01,90.11,90.01,90.09,10278.0,87.7184,87.8159,87.7184,87.7964,10278.0
2024-12-31 15:00:00,90.11,90.17,90.1,90.17,7196.0,87.8159,87.8743,87.8061,87.8743,7196.0
2024-12-31 15:05:00,90.17,90.35,90.17,90.34,12992.0,87.8743,88.0498,87.8743,88.04,12992.0
2024-12-31 15:10:00,90.34,90.36,90.19,90.19,19060.0,88.04,88.0595,87.8938,87.8938,19060.0
2024-12-31 15:15:00,90.2,90.3,90.19,90.29,21304.0,87.9036,88.001,87.8938,87.9913,21304.0
2024-12-31 15:20:00,90.29,90.36,90.23,90.28,13819.0,87.9913,88.0595,87.9328,87.9815,13819.0
2024-12-31 15:25:00,90.26,90.41,90.25,90.37,15565.0,87.962,88.1082,87.9523,88.0692,15565.0
2024-12-31 15:30:00,90.4,90.41,90.32,90.39,15062.0,88.0985,88.1082,88.0205,88.0887,15062.0
2024-12-31 15:35:00,90.42,90.53,90.4,90.4,17121.0,88.118,88.2252,88.0985,88.0985,17121.0
2024-12-31 15:40:00,90.39,90.51,90.33,90.41,34353.0,88.0887,88.2057,88.0303,88.1082,34353.0
2024-12-31 15:45:00,90.42,90.7,90.42,90.66,23859.0,88.118,88.3908,88.118,88.3519,23859.0
2024-12-31 15:50:00,90.66,90.73,90.52,90.57,44136.0,88.3519,88.4201,88.2154,88.2642,44136.0
2024-12-31 15:55:00,90.58,90.82,90.56,90.72,137727.0,88.2739,88.5078,88.2544,88.4103,137727.0
2025-01-02 09:30:00,90.77,90.91,90.46,90.51,74677.0,88.4591,88.5955,88.157,88.2057,74677.0
2025-01-02 09:35:00,90.5,90.51,89.77,89.86,110197.0,88.1959,88.2057,87.4845,87.5722,110197.0
2025-01-02 09:40:00,89.93,90.15,89.71,89.93,29671.0,87.6404,87.8548,87.426,87.6404,29671.0
2025-01-02 09:45:00,89.9,89.97,89.74,89.83,24162.0,87.6112,87.6794,87.4553,87.543,24162.0
2025-01-02 09:50:00,89.84,89.92,89.61,89.85,23571.0,87.5527,87.6307,87.3286,87.5625,23571.0
2025-01-02 09:55:00,89.85,89.9,89.73,89.81,17810.0,87.5625,87.6112,87.4455,87.5235,17810.0
2025-01-02 10:00:00,89.79,90.22,89.73,90.11,13893.0,87.504,87.9231,87.4455,87.8159,13893.0
2025-01-02 10:05:00,90.2,90.2,89.8,90.0,8043.0,87.9036,87.9036,87.5138,87.7087,8043.0
2025-01-02 10:10:00,90.02,90.13,89.87,90.06,9420.0,87.7282,87.8354,87.582,87.7671,9420.0
2025-01-02 10:15:00,90.04,90.13,89.85,89.97,19574.0,87.7476,87.8354,87.5625,87.6794,19574.0
2025-01-02 10:20:00,89.98,90.03,89.83,90.03,10801.0,87.6892,87.7379,87.543,87.7379,10801.0
2025-01-02 10:25:00,90.03,90.2,89.96,90.0,7756.0,87.7379,87.9036,87.6697,87.7087,7756.0
2025-01-02 10:30:00,89.96,90.1,89.92,90.1,8815.0,87.6697,87.8061,87.6307,87.8061,8815.0
2025-01-02 10:35:00,90.03,90.21,89.95,90.09,11276.0,87.7379,87.9133,87.6599,87.7964,11276.0
2025-01-02 10:40:00,90.09,90.29,90.08,90.25,10582.0,87.7964,87.9913,87.7866,87.9523,10582.0
2025-01-02 10:45:00,90.22,90.23,90.02,90.18,13072.0,87.9231,87.9328,87.7282,87.8841,13072.0
2025-01-02 10:50:00,90.21,90.31,90.1,90.14,7267.0,87.9133,88.0108,87.8061,87.8451,7267.0
2025-01-02 10:55:00,90.17,90.2,89.98,89.98,12174.0,87.8743,87.9036,87.6892,87.6892,12174.0
2025-01-02 11:00:00,90.02,90.02,89.64,89.65,16087.0,87.7282,87.7282,87.3578,87.3676,16087.0
2025-01-02 11:05:00,89.68,89.71,89.51,89.56,25660.0,87.3968,87.426,87.2311,87.2799,25660.0
2025-01-02 11:10:00,89.52,89.7,89.45,89.69,19071.0,87.2409,87.4163,87.1727,87.4066,19071.0
2025-01-02 11:15:00,89.7,89.79,89.61,89.76,8447.0,87.4163,87.504,87.3286,87.4748,8447.0
2025-01-02 11:20:00,89.73,89.75,89.59,89.66,10080.0,87.4455,87.465,87.3091,87.3773,10080.0
2025-01-02 11:25:00,89.62,89.88,89.61,89.84,4725.0,87.3383,87.5917,87.3286,87.5527,4725.0
2025-01-02 11:30:00,89.88,89.98,89.81,89.91,9606.0,87.5917,87.6892,87.5235,87.621,9606.0
2025-01-02 11:35:00,89.9,90.19,89.9,90.19,7931.0,87.6112,87.8938,87.6112,87.8938,7931.0
2025-01-02 11:40:00,90.2,90.23,90.11,90.19,7664.0,87.9036,87.9328,87.8159,87.8938,7664.0
2025-01-02 11:45:00,90.19,90.19,90.06,90.11,23848.0,87.8938,87.8938,87.7671,87.8159,23848.0
2025-01-02 11:50:00,90.1,90.14,89.96,90.02,16765.0,87.8061,87.8451,87.6697,87.7282,16765.0
2025-01-02 11:55:00,90.02,90.06,89.92,90.0,8216.0,87.7282,87.7671,87.6307,87.7087,8216.0
2025-01-02 12:00:00,90.0,90.08,89.97,90.02,13313.0,87.7087,87.7866,87.6794,87.7282,13313.0
2025-01-02 12:05:00,90.01,90.12,89.93,90.09,14402.0,87.7184,87.8256,87.6404,87.7964,14402.0
2025-01-02 12:10:00,90.07,90.23,90.07,90.15,4125.0,87.7769,87.9328,87.7769,87.8548,4125.0
2025-01-02 12:15:00,90.15,90.18,89.99,89.99,60723.0,87.8548,87.8841,87.6989,87.6989,60723.0
2025-01-02 12:20:00,89.99,90.04,89.88,89.91,15280.0,87.6989,87.7476,87.5917,87.621,15280.0
2025-01-02 12:25:00,89.92,89.98,89.85,89.88,8012.0,87.6307,87.6892,87.5625,87.5917,8012.0
2025-01-02 12:30:00,89.89,89.9,89.78,89.88,8481.0,87.6015,87.6112,87.4943,87.5917,8481.0
2025-01-02 12:35:00,89.85,89.88,89.74,89.74,5444.0,87.5625,87.5917,87.4553,87.4553,5444.0
2025-01-02 12:40:00,89.77,89.96,89.73,89.91,18901.0,87.4845,87.6697,87.4455,87.621,18901.0
2025-01-02 12:45:00,89.91,90.0,89.88,89.92,10475.0,87.621,87.7087,87.5917,87.6307,10475.0
2025-01-02 12:50:00,89.92,89.98,89.89,89.9,5194.0,87.6307,87.6892,87.6015,87.6112,5194.0
2025-01-02 12:55:00,89.88,90.01,89.86,89.89,7577.0,87.5917,87.7184,87.5722,87.6015,7577.0
2025-01-02 13:00:00,89.89,89.99,89.87,89.94,6111.0,87.6015,87.6989,87.582,87.6502,6111.0
2025-01-02 13:05:00,89.97,90.07,89.95,89.97,16312.0,87.6794,87.7769,87.6599,87.6794,16312.0
2025-01-02 13:10:00,89.96,89.98,89.81,89.86,19341.0,87.6697,87.6892,87.5235,87.5722,19341.0
2025-01-02 13:15:00,89.81,89.88,89.79,89.84,4256.0,87.5235,87.5917,87.504,87.5527,4256.0
2025-01-02 13:20:00,89.85,89.86,89.74,89.76,6696.0,87.5625,87.5722,87.4553,87.4748,6696.0
2025-01-02 13:25:00,89.73,89.76,89.68,89.7,7025.0,87.4455,87.4748,87.3968,87.4163,7025.0
2025-01-02 13:30:00,89.67,89.68,89.51,89.56,8939.0,87.3871,87.3968,87.2311,87.2799,8939.0
2025-01-02 13:35:00,89.58,89.63,89.55,89.59,7191.0,87.2994,87.3481,87.2701,87.3091,7191.0
2025-01-02 13:40:00,89.53,89.75,89.53,89.73,15366.0,87.2506,87.465,87.2506,87.4455,15366.0
2025-01-02 13:45:00,89.72,89.76,89.62,89.67,17115.0,87.4358,87.4748,87.3383,87.3871,17115.0
2025-01-02 13:50:00,89.69,89.71,89.58,89.59,13739.0,87.4066,87.426,87.2994,87.3091,13739.0
2025-01-02 13:55:00,89.62,89.73,89.58,89.73,12963.0,87.3383,87.4455,87.2994,87.4455,12963.0
2025-01-02 14:00:00,89.75,89.75,89.59,89.68,4835.0,87.465,87.465,87.3091,87.3968,4835.0
2025-01-02 14:05:00,89.71,89.71,89.62,89.62,4522.0,87.426,87.426,87.3383,87.3383,4522.0
2025-01-02 14:10:00,89.62,89.67,89.52,89.56,4217.0,87.3383,87.3871,87.2409,87.2799,4217.0
2025-01-02 14:15:00,89.56,89.56,89.47,89.55,6541.0,87.2799,87.2799,87.1922,87.2701,6541.0
2025-01-02 14:20:00,89.55,89.57,89.51,89.56,6624.0,87.2701,87.2896,87.2311,87.2799,6624.0
2025-01-02 14:25:00,89.58,89.66,89.56,89.65,12182.0,87.2994,87.3773,87.2799,87.3676,12182.0
2025-01-02 14:30:00,89.63,89.64,89.46,89.48,13150.0,87.3481,87.3578,87.1824,87.2019,13150.0
2025-01-02 14:35:00,89.5,89.5,89.36,89.39,7028.0,87.2214,87.2214,87.085,87.1142,7028.0
2025-01-02 14:40:00,89.39,89.46,89.38,89.44,5109.0,87.1142,87.1824,87.1045,87.1629,5109.0
2025-01-02 14:45:00,89.44,89.44,89.35,89.4,6359.0,87.1629,87.1629,87.0752,87.1239,6359.0
2025-01-02 14:50:00,89.42,89.45,89.34,89.36,27373.0,87.1434,87.1727,87.0655,87.085,27373.0
2025-01-02 14:55:00,89.34,89.37,89.18,89.18,8516.0,87.0655,87.0947,86.9095,86.9095,8516.0
2025-01-02 15:00:00,89.2,89.27,89.19,89.25,28535.0,86.929,86.9973,86.9193,86.9778,28535.0
2025-01-02 15:05:00,89.24,89.36,89.21,89.36,31531.0,86.968,87.085,86.9388,87.085,31531.0
2025-01-02 15:10:00,89.36,89.36,89.28,89.34,12192.0,87.085,87.085,87.007,87.0655,12192.0
2025-01-02 15:15:00,89.34,89.43,89.32,89.43,11128.0,87.0655,87.1532,87.046,87.1532,11128.0
2025-01-02 15:20:00,89.42,89.56,89.42,89.53,18394.0,87.1434,87.2799,87.1434,87.2506,18394.0
2025-01-02 15:25:00,89.51,89.53,89.47,89.48,11110.0,87.2311,87.2506,87.1922,87.2019,11110.0
2025-01-02 15:30:00,89.51,89.56,89.39,89.42,13291.0,87.2311,87.2799,87.1142,87.1434,13291.0
2025-01-02 15:35:00,89.41,89.42,89.24,89.27,20447.0,87.1337,87.1434,86.968,86.9973,20447.0
2025-01-02 15:40:00,89.28,89.29,89.19,89.25,19833.0,87.007,87.0167,86.9193,86.9778,19833.0
2025-01-02 15:45:00,89.26,89.29,89.15,89.22,51606.0,86.9875,87.0167,86.8803,86.9485,51606.0
2025-01-02 15:50:00,89.24,89.3,89.14,89.15,40427.0,86.968,87.0265,86.8706,86.8803,40427.0
2025-01-02 15:55:00,89.13,89.32,89.09,89.3,158683.0,86.8608,87.046,86.8218,87.0265,158683.0
2025-01-03 09:30:00,89.25,89.29,88.96,89.12,24365.0,86.9778,87.0167,86.6951,86.8511,24365.0
2025-01-03 09:35:00,89.05,89.29,89.05,89.14,3776.0,86.7829,87.0167,86.7829,86.8706,3776.0
2025-01-03 09:40:00,89.11,89.21,88.95,88.96,4500.0,86.8413,86.9388,86.6854,86.6951,4500.0
2025-01-03 09:45:00,88.99,88.99,88.65,88.82,19133.0,86.7244,86.7244,86.393,86.5587,19133.0
2025-01-03 09:50:00,88.75,89.03,88.66,88.97,15618.0,86.4905,86.7634,86.4028,86.7049,15618.0
2025-01-03 09:55:00,88.97,88.97,88.76,88.77,8221.0,86.7049,86.7049,86.5002,86.51,8221.0
2025-01-03 10:00:00,88.84,89.27,88.84,89.27,8916.0,86.5782,86.9973,86.5782,86.9973,8916.0
2025-01-03 10:05:00,89.22,89.28,89.18,89.24,9353.0,86.9485,87.007,86.9095,86.968,9353.0
2025-01-03 10:10:00,89.25,89.25,89.14,89.17,17071.0,86.9778,86.9778,86.8706,86.8998,17071.0
2025-01-03 10:15:00,89.21,89.33,89.18,89.19,40770.0,86.9388,87.0557,86.9095,86.9193,40770.0
2025-01-03 10:20:00,89.15,89.4,89.14,89.4,10902.0,86.8803,87.1239,86.8706,87.1239,10902.0
2025-01-03 10:25:00,89.39,89.5,89.31,89.42,23094.0,87.1142,87.2214,87.0362,87.1434,23094.0
2025-01-03 10:30:00,89.42,89.44,89.16,89.24,17939.0,87.1434,87.1629,86.8901,86.968,17939.0
2025-01-03 10:35:00,89.24,89.44,89.23,89.4,28208.0,86.968,87.1629,86.9583,87.1239,28208.0
2025-01-03 10:40:00,89.4,89.59,89.4,89.55,11209.0,87.1239,87.3091,87.1239,87.2701,11209.0
2025-01-03 10:45:00,89.55,89.6,89.26,89.26,16575.0,87.2701,87.3188,86.9875,86.9875,16575.0
2025-01-03 10:50:00,89.31,89.38,89.26,89.34,23460.0,87.0362,87.1045,86.9875,87.0655,23460.0
2025-01-03 10:55:00,89.34,89.57,89.34,89.55,5766.0,87.0655,87.2896,87.0655,87.2701,5766.0
2025-01-03 11:00:00,89.5,89.62,89.49,89.54,3633.0,87.2214,87.3383,87.2116,87.2604,3633.0
2025-01-03 11:05:00,89.57,89.67,89.53,89.67,9650.0,87.2896,87.3871,87.2506,87.3871,9650.0
2025-01-03 11:10:00,89.69,89.69,89.61,89.63,2869.0,87.4066,87.4066,87.3286,87.3481,2869.0
2025-01-03 11:15:00,89.64,89.68,89.6,89.65,4412.0,87.3578,87.3968,87.3188,87.3676,4412.0
2025-01-03 11:20:00,89.66,89.74,89.65,89.67,5173.0,87.3773,87.4553,87.3676,87.3871,5173.0
2025-01-03 11:25:00,89.7,89.78,89.68,89.74,6809.0,87.4163,87.4943,87.3968,87.4553,6809.0
2025-01-03 11:30:00,89.75,89.8,89.72,89.75,4122.0,87.465,87.5138,87.4358,87.465,4122.0
2025-01-03 11:35:00,89.74,89.94,89.72,89.88,33707.0,87.4553,87.6502,87.4358,87.5917,33707.0
2025-01-03 11:40:00,89.89,89.9,89.85,89.89,8016.0,87.6015,87.6112,87.5625,87.6015,8016.0
2025-01-03 11:45:00,89.9,89.95,89.87,89.94,6466.0,87.6112,87.6599,87.582,87.6502,6466.0
2025-01-03 11:50:00,89.94,89.94,89.8,89.88,12336.0,87.6502,87.6502,87.5138,87.5917,12336.0
2025-01-03 11:55:00,89.9,89.9,89.83,89.84,5737.0,87.6112,87.6112,87.543,87.5527,5737.0
2025-01-03 12:00:00,89.81,89.97,89.81,89.93,25971.0,87.5235,87.6794,87.5235,87.6404,25971.0
2025-01-03 12:05:00,89.89,90.03,89.89,90.03,12353.0,87.6015,87.7379,87.6015,87.7379,12353.0
2025-01-03 12:10:00,90.0,90.03,89.98,90.02,3488.0,87.7087,87.7379,87.6892,87.7282,3488.0
2025-01-03 12:15:00,90.02,90.14,89.97,90.01,11587.0,87.7282,87.8451,87.6794,87.7184,11587.0
2025-01-03 12:20:00,90.01,90.14,89.97,90.12,10529.0,87.7184,87.8451,87.6794,87.8256,10529.0
2025-01-03 12:25:00,90.13,90.17,90.12,90.14,8447.0,87.8354,87.8743,87.8256,87.8451,8447.0
2025-01-03 12:30:00,90.16,90.2,90.13,90.2,6388.0,87.8646,87.9036,87.8354,87.9036,6388.0
2025-01-03 12:35:00,90.17,90.21,90.13,90.13,5547.0,87.8743,87.9133,87.8354,87.8354,5547.0
2025-01-03 12:40:00,90.14,90.18,90.1,90.16,4097.0,87.8451,87.8841,87.8061,87.8646,4097.0
2025-01-03 12:45:00,90.16,90.2,90.13,90.2,6055.0,87.8646,87.9036,87.8354,87.9036,6055.0
2025-01-03 12:50:00,90.23,90.23,90.1,90.13,14475.0,87.9328,87.9328,87.8061,87.8354,14475.0
2025-01-03 12:55:00,90.13,90.15,90.11,90.14,3834.0,87.8354,87.8548,87.8159,87.8451,3834.0
2025-01-03 13:00:00,90.12,90.16,90.1,90.16,5261.0,87.8256,87.8646,87.8061,87.8646,5261.0
2025-01-03 13:05:00,90.17,90.19,90.14,90.17,10582.0,87.8743,87.8938,87.8451,87.8743,10582.0
2025-01-03 13:10:00,90.16,90.23,90.15,90.22,5298.0,87.8646,87.9328,87.8548,87.9231,5298.0
2025-01-03 13:15:00,90.2,90.25,90.2,90.22,11699.0,87.9036,87.9523,87.9036,87.9231,11699.0
2025-01-03 13:20:00,90.22,90.27,90.03,90.03,35194.0,87.9231,87.9718,87.7379,87.7379,35194.0
2025-01-03 13:25:00,90.03,90.13,90.0,90.03,7631.0,87.7379,87.8354,87.7087,87.7379,7631.0
2025-01-03 13:30:00,90.05,90.13,90.02,90.05,12854.0,87.7574,87.8354,87.7282,87.7574,12854.0
2025-01-03 13:35:00,90.07,90.17,90.05,90.16,7959.0,87.7769,87.8743,87.7574,87.8646,7959.0
2025-01-03 13:40:00,90.17,90.17,90.08,90.11,6701.0,87.8743,87.8743,87.7866,87.8159,6701.0
2025-01-03 13:45:00,90.11,90.17,90.09,90.12,5744.0,87.8159,87.8743,87.7964,87.8256,5744.0
2025-01-03 13:50:00,90.11,90.13,90.04,90.06,4763.0,87.8159,87.8354,87.7476,87.7671,4763.0
2025-01-03 13:55:00,90.08,90.11,90.06,90.09,5034.0,87.7866,87.8159,87.7671,87.7964,5034.0
2025-01-03 14:00:00,90.1,90.17,90.06,90.12,4433.0,87.8061,87.8743,87.7671,87.8256,4433.0
2025-01-03 14:05:00,90.11,90.12,90.01,90.03,7600.0,87.8159,87.8256,87.7184,87.7379,7600.0
2025-01-03 14:10:00,90.02,90.13,90.02,90.09,4558.0,87.7282,87.8354,87.7282,87.7964,4558.0
2025-01-03 14:15:00,90.11,90.13,90.08,90.08,11507.0,87.8159,87.8354,87.7866,87.7866,11507.0
2025-01-03 14:20:00,90.1,90.11,90.05,90.1,4864.0,87.8061,87.8159,87.7574,87.8061,4864.0
2025-01-03 14:25:00,90.12,90.2,90.11,90.16,14621.0,87.8256,87.9036,87.8159,87.8646,14621.0
2025-01-03 14:30:00,90.17,90.25,90.16,90.25,4959.0,87.8743,87.9523,87.8646,87.9523,4959.0
2025-01-03 14:35:00,90.23,90.24,90.18,90.2,6487.0,87.9328,87.9426,87.8841,87.9036,6487.0
2025-01-03 14:40:00,90.18,90.22,90.18,90.22,12046.0,87.8841,87.9231,87.8841,87.9231,12046.0
2025-01-03 14:45:00,90.22,90.23,90.13,90.13,10703.0,87.9231,87.9328,87.8354,87.8354,10703.0
2025-01-03 14:50:00,90.13,90.19,90.08,90.18,19482.0,87.8354,87.8938,87.7866,87.8841,19482.0
2025-01-03 14:55:00,90.17,90.19,90.15,90.16,7610.0,87.8743,87.8938,87.8548,87.8646,7610.0
2025-01-03 15:00:00,90.15,90.15,90.03,90.04,10772.0,87.8548,87.8548,87.7379,87.7476,10772.0
2025-01-03 15:05:00,90.04,90.04,89.98,90.03,9152.0,87.7476,87.7476,87.6892,87.7379,9152.0
2025-01-03 15:10:00,90.03,90.13,90.03,90.11,13553.0,87.7379,87.8354,87.7379,87.8159,13553.0
2025-01-03 15:15:00,90.1,90.16,90.05,90.16,12684.0,87.8061,87.8646,87.7574,87.8646,12684.0
2025-01-03 15:20:00,90.17,90.18,90.13,90.14,37641.0,87.8743,87.8841,87.8354,87.8451,37641.0
2025-01-03 15:25:00,90.13,90.16,90.04,90.05,13352.0,87.8354,87.8646,87.7476,87.7574,13352.0
2025-01-03 15:30:00,90.03,90.07,90.01,90.06,11749.0,87.7379,87.7769,87.7184,87.7671,11749.0
2025-01-03 15:35:00,90.06,90.13,90.03,90.04,8954.0,87.7671,87.8354,87.7379,87.7476,8954.0
2025-01-03 15:40:00,90.06,90.1,89.98,89.99,16471.0,87.7671,87.8061,87.6892,87.6989,16471.0
2025-01-03 15:45:00,89.99,90.0,89.83,89.87,26605.0,87.6989,87.7087,87.543,87.582,26605.0
2025-01-03 15:50:00,89.85,89.87,89.65,89.66,58893.0,87.5625,87.582,87.3676,87.3773,58893.0
2025-01-03 15:55:00,89.63,90.0,89.62,89.98,135747.0,87.3481,87.7087,87.3383,87.6892,135747.0
2025-01-06 09:30:00,89.7,89.7,89.0,89.08,52556.0,87.4163,87.4163,86.7341,86.8121,52556.0
2025-01-06 09:35:00,89.08,89.21,88.93,89.12,27150.0,86.8121,86.9388,86.6659,86.8511,27150.0
2025-01-06 09:40:00,89.12,89.4,88.99,89.37,29654.0,86.8511,87.1239,86.7244,87.0947,29654.0
2025-01-06 09:45:00,89.4,89.6,89.21,89.21,12250.0,87.1239,87.3188,86.9388,86.9388,12250.0
2025-01-06 09:50:00,89.13,89.46,89.13,89.4,19326.0,86.8608,87.1824,86.8608,87.1239,19326.0
2025-01-06 09:55:00,89.43,89.53,89.42,89.5,6403.0,87.1532,87.2506,87.1434,87.2214,6403.0
2025-01-06 10:00:00,89.5,89.63,89.32,89.33,16409.0,87.2214,87.3481,87.046,87.0557,16409.0
2025-01-06 10:05:00,89.39,89.7,89.38,89.61,11532.0,87.1142,87.4163,87.1045,87.3286,11532.0
2025-01-06 10:10:00,89.55,89.71,89.46,89.61,39998.0,87.2701,87.426,87.1824,87.3286,39998.0
2025-01-06 10:15:00,89.57,89.65,89.25,89.26,17110.0,87.2896,87.3676,86.9778,86.9875,17110.0
2025-01-06 10:20:00,89.24,89.3,89.07,89.15,25998.0,86.968,87.0265,86.8023,86.8803,25998.0
2025-01-06 10:25:00,89.15,89.32,89.09,89.3,26693.0,86.8803,87.046,86.8218,87.0265,26693.0
2025-01-06 10:30:00,89.32,89.55,89.24,89.45,16666.0,87.046,87.2701,86.968,87.1727,16666.0
2025-01-06 10:35:00,89.49,89.52,89.3,89.3,16998.0,87.2116,87.2409,87.0265,87.0265,16998.0
2025-01-06 10:40:00,89.34,89.37,89.11,89.17,33414.0,87.0655,87.0947,86.8413,86.8998,33414.0
2025-01-06 10:45:00,89.14,89.26,89.05,89.23,16011.0,86.8706,86.9875,86.7829,86.9583,16011.0
2025-01-06 10:50:00,89.24,89.43,89.24,89.42,11144.0,86.968,87.1532,86.968,87.1434,11144.0
2025-01-06 10:55:00,89.4,89.49,89.29,89.29,16841.0,87.1239,87.2116,87.0167,87.0167,16841.0
2025-01-06 11:00:00,89.28,89.54,89.1,89.13,77200.0,87.007,87.2604,86.8316,86.8608,77200.0
2025-01-06 11:05:00,89.08,89.2,89.05,89.15,6370.0,86.8121,86.929,86.7829,86.8803,6370.0
2025-01-06 11:10:00,89.18,89.18,88.98,89.09,8606.0,86.9095,86.9095,86.7146,86.8218,8606.0
2025-01-06 11:15:00,89.03,89.31,89.03,89.2,13690.0,86.7634,87.0362,86.7634,86.929,13690.0
2025-01-06 11:20:00,89.19,89.5,89.13,89.43,13076.0,86.9193,87.2214,86.8608,87.1532,13076.0
2025-01-06 11:25:00,89.44,89.46,89.28,89.28,10555.0,87.1629,87.1824,87.007,87.007,10555.0
2025-01-06 11:30:00,89.31,89.32,89.14,89.21,6850.0,87.0362,87.046,86.8706,86.9388,6850.0
2025-01-06 11:35:00,89.2,89.33,89.19,89.33,16662.0,86.929,87.0557,86.9193,87.0557,16662.0
2025-01-06 11:40:00,89.32,89.55,89.26,89.45,14703.0,87.046,87.2701,86.9875,87.1727,14703.0
2025-01-06 11:45:00,89.42,89.53,89.42,89.52,7405.0,87.1434,87.2506,87.1434,87.2409,7405.0
2025-01-06 11:50:00,89.52,89.52,89.25,89.31,13744.0,87.2409,87.2409,86.9778,87.0362,13744.0
2025-01-06 11:55:00,89.31,89.51,89.3,89.34,6489.0,87.0362,87.2311,87.0265,87.0655,6489.0
2025-01-06 12:00:00,89.37,89.49,89.32,89.4,69477.0,87.0947,87.2116,87.046,87.1239,69477.0
2025-01-06 12:05:00,89.35,89.36,89.25,89.31,6090.0,87.0752,87.085,86.9778,87.0362,6090.0
2025-01-06 12:10:00,89.29,89.35,89.17,89.24,14444.0,87.0167,87.0752,86.8998,86.968,14444.0
2025-01-06 12:15:00,89.24,89.24,89.11,89.11,12392.0,86.968,86.968,86.8413,86.8413,12392.0
2025-01-06 12:20:00,89.11,89.19,89.04,89.19,18129.0,86.8413,86.9193,86.7731,86.9193,18129.0
2025-01-06 12:25:00,89.19,89.23,89.11,89.16,12268.0,86.9193,86.9583,86.8413,86.8901,12268.0
2025-01-06 12:30:00,89.13,89.21,89.11,89.11,10437.0,86.8608,86.9388,86.8413,86.8413,10437.0
2025-01-06 12:35:00,89.14,89.24,89.12,89.22,17529.0,86.8706,86.968,86.8511,86.9485,17529.0
2025-01-06 12:40:00,89.26,89.26,89.19,89.23,5777.0,86.9875,86.9875,86.9193,86.9583,5777.0
2025-01-06 12:45:00,89.24,89.25,89.2,89.22,7017.0,86.968,86.9778,86.929,86.9485,7017.0
2025-01-06 12:50:00,89.22,89.26,89.14,89.23,10708.0,86.9485,86.9875,86.8706,86.9583,10708.0
2025-01-06 12:55:00,89.23,89.24,89.16,89.24,6502.0,86.9583,86.968,86.8901,86.968,6502.0
2025-01-06 13:00:00,89.23,89.24,89.14,89.21,14151.0,86.9583,86.968,86.8706,86.9388,14151.0
2025-01-06 13:05:00,89.24,89.25,89.12,89.14,6888.0,86.968,86.9778,86.8511,86.8706,6888.0
2025-01-06 13:10:00,89.12,89.24,89.11,89.22,22550.0,86.8511,86.968,86.8413,86.9485,22550.0
2025-01-06 13:15:00,89.22,89.36,89.18,89.34,15131.0,86.9485,87.085,86.9095,87.0655,15131.0
2025-01-06 13:20:00,89.34,89.37,89.21,89.21,19369.0,87.0655,87.0947,86.9388,86.9388,19369.0
2025-01-06 13:25:00,89.24,89.27,89.15,89.15,6651.0,86.968,86.9973,86.8803,86.8803,6651.0
2025-01-06 13:30:00,89.15,89.2,89.06,89.08,14632.0,86.8803,86.929,86.7926,86.8121,14632.0
2025-01-06 13:35:00,89.08,89.17,89.08,89.12,15429.0,86.8121,86.8998,86.8121,86.8511,15429.0
2025-01-06 13:40:00,89.12,89.16,88.98,88.98,5889.0,86.8511,86.8901,86.7146,86.7146,5889.0
2025-01-06 13:45:00,89.01,89.06,88.98,89.0,4632.0,86.7439,86.7926,86.7146,86.7341,4632.0
2025-01-06 13:50:00,88.99,89.17,88.99,89.13,7611.0,86.7244,86.8998,86.7244,86.8608,7611.0
2025-01-06 13:55:00,89.15,89.16,89.05,89.05,13904.0,86.8803,86.8901,86.7829,86.7829,13904.0
2025-01-06 14:00:00,89.02,89.05,88.84,88.88,20978.0,86.7536,86.7829,86.5782,86.6172,20978.0
2025-01-06 14:05:00,88.84,88.91,88.81,88.81,9453.0,86.5782,86.6464,86.549,86.549,9453.0
2025-01-06 14:10:00,88.89,88.93,88.81,88.88,8125.0,86.6269,86.6659,86.549,86.6172,8125.0
2025-01-06 14:15:00,88.88,89.15,88.87,89.08,68122.0,86.6172,86.8803,86.6074,86.8121,68122.0
2025-01-06 14:20:00,89.05,89.05,89.0,89.01,5345.0,86.7829,86.7829,86.7341,86.7439,5345.0
2025-01-06 14:25:00,89.03,89.04,88.93,88.99,10391.0,86.7634,86.7731,86.6659,86.7244,10391.0
2025-01-06 14:30:00,88.96,89.1,88.96,89.04,8936.0,86.6951,86.8316,86.6951,86.7731,8936.0
2025-01-06 14:35:00,89.05,89.06,88.97,88.98,9113.0,86.7829,86.7926,86.7049,86.7146,9113.0
2025-01-06 14:40:00,88.98,88.99,88.85,88.88,9685.0,86.7146,86.7244,86.5879,86.6172,9685.0
2025-01-06 14:45:00,88.87,88.92,88.83,88.92,5851.0,86.6074,86.6562,86.5685,86.6562,5851.0
2025-01-06 14:50:00,88.89,88.89,88.83,88.86,6187.0,86.6269,86.6269,86.5685,86.5977,6187.0
2025-01-06 14:55:00,88.88,88.88,88.77,88.83,10610.0,86.6172,86.6172,86.51,86.5685,10610.0
2025-01-06 15:00:00,88.83,88.86,88.79,88.86,6696.0,86.5685,86.5977,86.5295,86.5977,6696.0
2025-01-06 15:05:00,88.86,88.86,88.7,88.71,16465.0,86.5977,86.5977,86.4418,86.4515,16465.0
2025-01-06 15:10:00,88.72,88.78,88.69,88.69,10010.0,86.4613,86.5197,86.432,86.432,10010.0
2025-01-06 15:15:00,88.7,88.71,88.64,88.7,14911.0,86.4418,86.4515,86.3833,86.4418,14911.0
2025-01-06 15:20:00,88.68,88.8,88.63,88.76,10800.0,86.4223,86.5392,86.3735,86.5002,10800.0
2025-01-06 15:25:00,88.74,88.74,88.68,88.69,9997.0,86.4807,86.4807,86.4223,86.432,9997.0
2025-01-06 15:30:00,88.72,88.75,88.61,88.62,13894.0,86.4613,86.4905,86.3541,86.3638,13894.0
2025-01-06 15:35:00,88.62,88.64,88.54,88.58,13766.0,86.3638,86.3833,86.2858,86.3248,13766.0
2025-01-06 15:40:00,88.58,88.59,88.48,88.48,18984.0,86.3248,86.3346,86.2274,86.2274,18984.0
2025-01-06 15:45:00,88.5,88.5,88.36,88.43,21838.0,86.2469,86.2469,86.1104,86.1786,21838.0
2025-01-06 15:50:00,88.42,88.43,88.26,88.29,39374.0,86.1689,86.1786,86.013,86.0422,39374.0
2025-01-06 15:55:00,88.3,88.58,88.28,88.55,134637.0,86.0519,86.3248,86.0325,86.2956,134637.0
2025-01-07 09:30:00,88.52,88.9,88.28,88.9,35855.0,86.2663,86.6367,86.0325,86.6367,35855.0
2025-01-07 09:35:00,88.83,89.02,88.77,89.02,17637.0,86.5685,86.7536,86.51,86.7536,17637.0
2025-01-07 09:40:00,89.01,89.05,88.88,88.9,13086.0,86.7439,86.7829,86.6172,86.6367,13086.0
2025-01-07 09:45:00,88.9,88.92,88.77,88.8,4235.0,86.6367,86.6562,86.51,86.5392,4235.0
2025-01-07 09:50:00,88.77,88.79,88.62,88.77,11813.0,86.51,86.5295,86.3638,86.51,11813.0
2025-01-07 09:55:00,88.75,88.94,88.74,88.91,6507.0,86.4905,86.6757,86.4807,86.6464,6507.0
2025-01-07 10:00:00,88.86,88.88,88.66,88.71,10120.0,86.5977,86.6172,86.4028,86.4515,10120.0
2025-01-07 10:05:00,88.66,88.71,88.25,88.39,28472.0,86.4028,86.4515,86.0032,86.1397,28472.0
2025-01-07 10:10:00,88.4,88.5,88.06,88.11,13588.0,86.1494,86.2469,85.8181,85.8668,13588.0
2025-01-07 10:15:00,88.15,88.29,88.05,88.25,15866.0,85.9058,86.0422,85.8083,86.0032,15866.0
2025-01-07 10:20:00,88.27,88.45,88.22,88.42,14128.0,86.0227,86.1981,85.974,86.1689,14128.0
2025-01-07 10:25:00,88.44,88.63,88.44,88.54,18651.0,86.1884,86.3735,86.1884,86.2858,18651.0
2025-01-07 10:30:00,88.59,88.77,88.54,88.71,11270.0,86.3346,86.51,86.2858,86.4515,11270.0
2025-01-07 10:35:00,88.74,89.01,88.74,88.94,11797.0,86.4807,86.7439,86.4807,86.6757,11797.0
2025-01-07 10:40:00,88.94,88.98,88.73,88.79,13338.0,86.6757,86.7146,86.471,86.5295,13338.0
2025-01-07 10:45:00,88.78,88.79,88.5,88.5,11084.0,86.5197,86.5295,86.2469,86.2469,11084.0
2025-01-07 10:50:00,88.5,88.69,88.49,88.57,16234.0,86.2469,86.432,86.2371,86.3151,16234.0
2025-01-07 10:55:00,88.59,88.78,88.58,88.73,9475.0,86.3346,86.5197,86.3248,86.471,9475.0
2025-01-07 11:00:00,88.72,88.77,88.67,88.71,10223.0,86.4613,86.51,86.4125,86.4515,10223.0
2025-01-07 11:05:00,88.71,88.79,88.63,88.63,10585.0,86.4515,86.5295,86.3735,86.3735,10585.0
2025-01-07 11:10:00,88.64,88.71,88.5,88.53,12714.0,86.3833,86.4515,86.2469,86.2761,12714.0
2025-01-07 11:15:00,88.53,88.59,88.36,88.4,14394.0,86.2761,86.3346,86.1104,86.1494,14394.0
2025-01-07 11:20:00,88.39,88.43,88.22,88.24,29708.0,86.1397,86.1786,85.974,85.9935,29708.0
2025-01-07 11:25:00,88.21,88.36,88.2,88.3,28497.0,85.9642,86.1104,85.9545,86.0519,28497.0
2025-01-07 11:30:00,88.28,88.28,88.12,88.13,10879.0,86.0325,86.0325,85.8765,85.8863,10879.0
2025-01-07 11:35:00,88.12,88.28,88.1,88.26,5348.0,85.8765,86.0325,85.857,86.013,5348.0
2025-01-07 11:40:00,88.25,88.29,88.16,88.19,5027.0,86.0032,86.0422,85.9155,85.9447,5027.0
2025-01-07 11:45:00,88.2,88.25,88.16,88.19,18778.0,85.9545,86.0032,85.9155,85.9447,18778.0
2025-01-07 11:50:00,88.17,88.2,87.89,87.95,33540.0,85.9253,85.9545,85.6524,85.7109,33540.0
2025-01-07 11:55:00,87.94,87.95,87.84,87.84,12457.0,85.7011,85.7109,85.6037,85.6037,12457.0
2025-01-07 12:00:00,87.85,87.87,87.75,87.86,35350.0,85.6134,85.6329,85.5159,85.6231,35350.0
2025-01-07 12:05:00,87.85,87.91,87.77,87.81,7430.0,85.6134,85.6719,85.5354,85.5744,7430.0
2025-01-07 12:10:00,87.81,87.9,87.78,87.9,7544.0,85.5744,85.6621,85.5452,85.6621,7544.0
2025-01-07 12:15:00,87.91,87.96,87.88,87.96,6875.0,85.6719,85.7206,85.6426,85.7206,6875.0
2025-01-07 12:20:00,87.94,87.99,87.85,87.97,25800.0,85.7011,85.7498,85.6134,85.7303,25800.0
2025-01-07 12:25:00,87.97,87.98,87.85,87.88,31120.0,85.7303,85.7401,85.6134,85.6426,31120.0
2025-01-07 12:30:00,87.9,88.1,87.88,88.09,29532.0,85.6621,85.857,85.6426,85.8473,29532.0
2025-01-07 12:35:00,88.11,88.11,87.99,88.05,16874.0,85.8668,85.8668,85.7498,85.8083,16874.0
2025-01-07 12:40:00,88.02,88.19,87.99,88.08,6067.0,85.7791,85.9447,85.7498,85.8375,6067.0
2025-01-07 12:45:00,88.07,88.07,87.9,87.93,18890.0,85.8278,85.8278,85.6621,85.6914,18890.0
2025-01-07 12:50:00,87.92,87.93,87.81,87.87,30974.0,85.6816,85.6914,85.5744,85.6329,30974.0
2025-01-07 12:55:00,87.85,87.86,87.69,87.78,51818.0,85.6134,85.6231,85.4575,85.5452,51818.0
2025-01-07 13:00:00,87.77,87.93,87.76,87.77,24086.0,85.5354,85.6914,85.5257,85.5354,24086.0
2025-01-07 13:05:00,87.77,87.82,87.71,87.81,17023.0,85.5354,85.5842,85.477,85.5744,17023.0
2025-01-07 13:10:00,87.82,87.86,87.7,87.74,10690.0,85.5842,85.6231,85.4672,85.5062,10690.0
2025-01-07 13:15:00,87.73,87.74,87.68,87.68,8518.0,85.4965,85.5062,85.4477,85.4477,8518.0
2025-01-07 13:20:00,87.7,87.8,87.7,87.76,15993.0,85.4672,85.5647,85.4672,85.5257,15993.0
2025-01-07 13:25:00,87.78,87.78,87.68,87.73,13078.0,85.5452,85.5452,85.4477,85.4965,13078.0
2025-01-07 13:30:00,87.73,87.78,87.69,87.78,8350.0,85.4965,85.5452,85.4575,85.5452,8350.0
2025-01-07 13:35:00,87.79,87.84,87.73,87.77,7535.0,85.5549,85.6037,85.4965,85.5354,7535.0
2025-01-07 13:40:00,87.79,87.79,87.72,87.79,6490.0,85.5549,85.5549,85.4867,85.5549,6490.0
2025-01-07 13:45:00,87.79,87.85,87.79,87.82,7889.0,85.5549,85.6134,85.5549,85.5842,7889.0
2025-01-07 13:50:00,87.82,87.89,87.79,87.86,10074.0,85.5842,85.6524,85.5549,85.6231,10074.0
2025-01-07 13:55:00,87.86,88.0,87.86,87.98,6590.0,85.6231,85.7596,85.6231,85.7401,6590.0
2025-01-07 14:00:00,88.01,88.1,87.95,88.1,15744.0,85.7693,85.857,85.7109,85.857,15744.0
2025-01-07 14:05:00,88.06,88.07,87.86,87.88,13237.0,85.8181,85.8278,85.6231,85.6426,13237.0
2025-01-07 14:10:00,87.9,87.99,87.88,87.96,12009.0,85.6621,85.7498,85.6426,85.7206,12009.0
2025-01-07 14:15:00,87.93,87.94,87.87,87.9,10899.0,85.6914,85.7011,85.6329,85.6621,10899.0
2025-01-07 14:20:00,87.9,88.01,87.89,87.98,17224.0,85.6621,85.7693,85.6524,85.7401,17224.0
2025-01-07 14:25:00,87.98,87.99,87.88,87.91,17640.0,85.7401,85.7498,85.6426,85.6719,17640.0
2025-01-07 14:30:00,87.91,87.91,87.81,87.82,11298.0,85.6719,85.6719,85.5744,85.5842,11298.0
2025-01-07 14:35:00,87.84,87.84,87.71,87.72,15602.0,85.6037,85.6037,85.477,85.4867,15602.0
2025-01-07 14:40:00,87.71,87.76,87.64,87.73,23346.0,85.477,85.5257,85.4087,85.4965,23346.0
2025-01-07 14:45:00,87.72,87.78,87.62,87.64,17510.0,85.4867,85.5452,85.3893,85.4087,17510.0
2025-01-07 14:50:00,87.61,87.62,87.55,87.6,26217.0,85.3795,85.3893,85.321,85.3698,26217.0
2025-01-07 14:55:00,87.62,87.62,87.47,87.53,44025.0,85.3893,85.3893,85.2431,85.3015,44025.0
2025-01-07 15:00:00,87.51,87.52,87.41,87.45,27866.0,85.2821,85.2918,85.1846,85.2236,27866.0
2025-01-07 15:05:00,87.46,87.46,87.36,87.44,22709.0,85.2333,85.2333,85.1359,85.2138,22709.0
2025-01-07 15:10:00,87.43,87.54,87.37,87.54,27263.0,85.2041,85.3113,85.1456,85.3113,27263.0
2025-01-07 15:15:00,87.54,87.59,87.52,87.57,27734.0,85.3113,85.36,85.2918,85.3405,27734.0
2025-01-07 15:20:00,87.56,87.56,87.46,87.47,32809.0,85.3308,85.3308,85.2333,85.2431,32809.0
2025-01-07 15:25:00,87.46,87.53,87.41,87.44,25101.0,85.2333,85.3015,85.1846,85.2138,25101.0
2025-01-07 15:30:00,87.44,87.51,87.42,87.45,26396.0,85.2138,85.2821,85.1944,85.2236,26396.0
2025-01-07 15:35:00,87.45,87.46,87.26,87.31,50304.0,85.2236,85.2333,85.0384,85.0872,50304.0
2025-01-07 15:40:00,87.3,87.45,87.29,87.39,61898.0,85.0774,85.2236,85.0677,85.1651,61898.0
2025-01-07 15:45:00,87.39,87.39,87.27,87.33,34493.0,85.1651,85.1651,85.0482,85.1066,34493.0
2025-01-07 15:50:00,87.34,87.43,87.26,87.41,60013.0,85.1164,85.2041,85.0384,85.1846,60013.0
2025-01-07 15:55:00,87.4,87.52,87.38,87.47,148651.0,85.1749,85.2918,85.1554,85.2431,148651.0
2025-01-08 09:30:00,87.15,87.44,86.9,86.91,53591.0,84.9312,85.2138,84.6876,84.6973,53591.0
2025-01-08 09:35:00,86.96,86.97,86.71,86.77,11053.0,84.7461,84.7558,84.5024,84.5609,11053.0
2025-01-08 09:40:00,86.78,86.79,86.36,86.37,12395.0,84.5706,84.5804,84.1613,84.1711,12395.0
2025-01-08 09:45:00,86.32,86.36,86.15,86.3,18549.0,84.1224,84.1613,83.9567,84.1029,18549.0
2025-01-08 09:50:00,86.29,86.38,85.96,86.07,24580.0,84.0931,84.1808,83.7715,83.8787,24580.0
2025-01-08 09:55:00,86.14,86.14,85.98,86.04,26201.0,83.9469,83.9469,83.791,83.8495,26201.0
2025-01-08 10:00:00,86.0,86.32,85.96,86.28,31743.0,83.8105,84.1224,83.7715,84.0834,31743.0
2025-01-08 10:05:00,86.28,86.57,86.27,86.54,17922.0,84.0834,84.366,84.0736,84.3368,17922.0
2025-01-08 10:10:00,86.57,86.82,86.5,86.71,22895.0,84.366,84.6096,84.2978,84.5024,22895.0
2025-01-08 10:15:00,86.75,86.88,86.68,86.74,11941.0,84.5414,84.6681,84.4732,84.5317,11941.0
2025-01-08 10:20:00,86.68,86.86,86.62,86.69,12012.0,84.4732,84.6486,84.4147,84.4829,12012.0
2025-01-08 10:25:00,86.66,86.84,86.6,86.61,35447.0,84.4537,84.6291,84.3952,84.405,35447.0
2025-01-08 10:30:00,86.61,86.76,86.6,86.61,29884.0,84.405,84.5512,84.3952,84.405,29884.0
2025-01-08 10:35:00,86.61,86.67,86.52,86.59,12110.0,84.405,84.4634,84.3173,84.3855,12110.0
2025-01-08 10:40:00,86.59,86.71,86.54,86.69,6832.0,84.3855,84.5024,84.3368,84.4829,6832.0
2025-01-08 10:45:00,86.71,86.9,86.7,86.85,9665.0,84.5024,84.6876,84.4927,84.6389,9665.0
2025-01-08 10:50:00,86.84,86.9,86.81,86.9,10191.0,84.6291,84.6876,84.5999,84.6876,10191.0
2025-01-08 10:55:00,86.9,86.97,86.81,86.91,24292.0,84.6876,84.7558,84.5999,84.6973,24292.0
2025-01-08 11:00:00,86.93,87.11,86.88,87.0,18300.0,84.7168,84.8922,84.6681,84.785,18300.0
2025-01-08 11:05:00,86.96,87.0,86.82,86.84,17364.0,84.7461,84.785,84.6096,84.6291,17364.0
2025-01-08 11:10:00,86.85,86.94,86.79,86.86,16319.0,84.6389,84.7266,84.5804,84.6486,16319.0
2025-01-08 11:15:00,86.83,86.94,86.79,86.89,11821.0,84.6194,84.7266,84.5804,84.6778,11821.0
2025-01-08 11:20:00,86.91,86.98,86.83,86.85,20618.0,84.6973,84.7656,84.6194,84.6389,20618.0
2025-01-08 11:25:00,86.84,86.88,86.82,86.88,6591.0,84.6291,84.6681,84.6096,84.6681,6591.0
2025-01-08 11:30:00,86.88,86.94,86.81,86.83,11785.0,84.6681,84.7266,84.5999,84.6194,11785.0
2025-01-08 11:35:00,86.81,86.91,86.77,86.91,5502.0,84.5999,84.6973,84.5609,84.6973,5502.0
2025-01-08 11:40:00,86.91,86.97,86.76,86.8,13985.0,84.6973,84.7558,84.5512,84.5901,13985.0
2025-01-08 11:45:00,86.79,86.79,86.68,86.73,5530.0,84.5804,84.5804,84.4732,84.5219,5530.0
2025-01-08 11:50:00,86.74,86.78,86.72,86.74,7552.0,84.5317,84.5706,84.5122,84.5317,7552.0
2025-01-08 11:55:00,86.73,86.75,86.68,86.68,9750.0,84.5219,84.5414,84.4732,84.4732,9750.0
2025-01-08 12:00:00,86.69,86.74,86.54,86.56,15926.0,84.4829,84.5317,84.3368,84.3562,15926.0
2025-01-08 12:05:00,86.55,86.61,86.51,86.52,9295.0,84.3465,84.405,84.3075,84.3173,9295.0
2025-01-08 12:10:00,86.53,86.55,86.48,86.51,12280.0,84.327,84.3465,84.2783,84.3075,12280.0
2025-01-08 12:15:00,86.51,86.65,86.49,86.63,7823.0,84.3075,84.444,84.288,84.4245,7823.0
2025-01-08 12:20:00,86.63,86.67,86.55,86.63,20387.0,84.4245,84.4634,84.3465,84.4245,20387.0
2025-01-08 12:25:00,86.64,86.75,86.64,86.73,47041.0,84.4342,84.5414,84.4342,84.5219,47041.0
2025-01-08 12:30:00,86.73,86.78,86.62,86.62,37936.0,84.5219,84.5706,84.4147,84.4147,37936.0
2025-01-08 12:35:00,86.62,86.62,86.56,86.6,13316.0,84.4147,84.4147,84.3562,84.3952,13316.0
2025-01-08 12:40:00,86.6,86.74,86.58,86.68,21676.0,84.3952,84.5317,84.3757,84.4732,21676.0
2025-01-08 12:45:00,86.68,86.7,86.64,86.64,18142.0,84.4732,84.4927,84.4342,84.4342,18142.0
2025-01-08 12:50:00,86.65,86.7,86.63,86.65,10786.0,84.444,84.4927,84.4245,84.444,10786.0
2025-01-08 12:55:00,86.65,86.68,86.61,86.63,9879.0,84.444,84.4732,84.405,84.4245,9879.0
2025-01-08 13:00:00,86.63,86.78,86.6,86.78,18289.0,84.4245,84.5706,84.3952,84.5706,18289.0
2025-01-08 13:05:00,86.79,86.81,86.65,86.67,7468.0,84.5804,84.5999,84.444,84.4634,7468.0
2025-01-08 13:10:00,86.64,86.66,86.52,86.57,13884.0,84.4342,84.4537,84.3173,84.366,13884.0
2025-01-08 13:15:00,86.58,86.63,86.48,86.5,11431.0,84.3757,84.4245,84.2783,84.2978,11431.0
2025-01-08 13:20:00,86.51,86.52,86.48,86.5,8187.0,84.3075,84.3173,84.2783,84.2978,8187.0
2025-01-08 13:25:00,86.5,86.54,86.43,86.53,17306.0,84.2978,84.3368,84.2296,84.327,17306.0
2025-01-08 13:30:00,86.53,86.69,86.5,86.68,8419.0,84.327,84.4829,84.2978,84.4732,8419.0
2025-01-08 13:35:00,86.7,86.79,86.67,86.68,29517.0,84.4927,84.5804,84.4634,84.4732,29517.0
2025-01-08 13:40:00,86.69,86.69,86.62,86.64,15853.0,84.4829,84.4829,84.4147,84.4342,15853.0
2025-01-08 13:45:00,86.63,86.63,86.49,86.5,8906.0,84.4245,84.4245,84.288,84.2978,8906.0
2025-01-08 13:50:00,86.49,86.55,86.31,86.35,16160.0,84.288,84.3465,84.1126,84.1516,16160.0
2025-01-08 13:55:00,86.35,86.4,86.31,86.35,13580.0,84.1516,84.2003,84.1126,84.1516,13580.0
2025-01-08 14:00:00,86.34,86.35,86.25,86.32,50044.0,84.1418,84.1516,84.0541,84.1224,50044.0
2025-01-08 14:05:00,86.32,86.35,86.25,86.34,16872.0,84.1224,84.1516,84.0541,84.1418,16872.0
2025-01-08 14:10:00,86.34,86.37,86.22,86.23,10355.0,84.1418,84.1711,84.0249,84.0346,10355.0
2025-01-08 14:15:00,86.24,86.49,86.22,86.45,25046.0,84.0444,84.288,84.0249,84.249,25046.0
2025-01-08 14:20:00,86.45,86.61,86.45,86.55,12285.0,84.249,84.405,84.249,84.3465,12285.0
2025-01-08 14:25:00,86.56,86.67,86.55,86.63,23847.0,84.3562,84.4634,84.3465,84.4245,23847.0
2025-01-08 14:30:00,86.61,86.61,86.53,86.57,21314.0,84.405,84.405,84.327,84.366,21314.0
2025-01-08 14:35:00,86.57,86.62,86.49,86.51,19196.0,84.366,84.4147,84.288,84.3075,19196.0
2025-01-08 14:40:00,86.51,86.57,86.49,86.53,17185.0,84.3075,84.366,84.288,84.327,17185.0
2025-01-08 14:45:00,86.52,86.63,86.52,86.58,18348.0,84.3173,84.4245,84.3173,84.3757,18348.0
2025-01-08 14:50:00,86.59,86.59,86.53,86.55,13641.0,84.3855,84.3855,84.327,84.3465,13641.0
2025-01-08 14:55:00,86.55,86.62,86.54,86.57,20142.0,84.3465,84.4147,84.3368,84.366,20142.0
2025-01-08 15:00:00,86.58,86.65,86.55,86.63,33742.0,84.3757,84.444,84.3465,84.4245,33742.0
2025-01-08 15:05:00,86.63,86.67,86.62,86.66,17723.0,84.4245,84.4634,84.4147,84.4537,17723.0
2025-01-08 15:10:00,86.66,86.8,86.61,86.71,30753.0,84.4537,84.5901,84.405,84.5024,30753.0
2025-01-08 15:15:00,86.71,86.81,86.71,86.8,17021.0,84.5024,84.5999,84.5024,84.5901,17021.0
2025-01-08 15:20:00,86.8,86.85,86.76,86.84,21583.0,84.5901,84.6389,84.5512,84.6291,21583.0
2025-01-08 15:25:00,86.85,87.04,86.85,87.0,23975.0,84.6389,84.824,84.6389,84.785,23975.0
2025-01-08 15:30:00,87.0,87.06,86.97,87.01,30567.0,84.785,84.8435,84.7558,84.7948,30567.0
2025-01-08 15:35:00,87.0,87.09,86.95,87.02,22623.0,84.785,84.8728,84.7363,84.8045,22623.0
2025-01-08 15:40:00,87.02,87.11,87.0,87.06,25578.0,84.8045,84.8922,84.785,84.8435,25578.0
2025-01-08 15:45:00,87.05,87.18,87.05,87.18,38785.0,84.8338,84.9605,84.8338,84.9605,38785.0
2025-01-08 15:50:00,87.18,87.36,87.18,87.24,87922.0,84.9605,85.1359,84.9605,85.0189,87922.0
2025-01-08 15:55:00,87.25,87.53,87.25,87.47,398202.0,85.0287,85.3015,85.0287,85.2431,398202.0
2025-01-10 09:30:00,86.11,86.27,85.51,85.86,116655.0,83.9177,84.0736,83.333,83.6741,116655.0
2025-01-10 09:35:00,85.75,86.08,85.67,85.88,30749.0,83.5669,83.8885,83.4889,83.6936,30749.0
2025-01-10 09:40:00,85.9,86.06,85.8,86.01,53413.0,83.713,83.869,83.6156,83.8202,53413.0
2025-01-10 09:45:00,86.01,86.06,85.89,85.91,38997.0,83.8202,83.869,83.7033,83.7228,38997.0
2025-01-10 09:50:00,85.9,86.01,85.78,85.89,23125.0,83.713,83.8202,83.5961,83.7033,23125.0
2025-01-10 09:55:00,85.94,86.02,85.77,86.02,19911.0,83.752,83.83,83.5864,83.83,19911.0
2025-01-10 10:00:00,86.02,86.04,85.79,85.95,47754.0,83.83,83.8495,83.6058,83.7618,47754.0
2025-01-10 10:05:00,85.95,86.31,85.94,86.18,168490.0,83.7618,84.1126,83.752,83.9859,168490.0
2025-01-10 10:10:00,86.22,86.36,85.95,85.95,63490.0,84.0249,84.1613,83.7618,83.7618,63490.0
2025-01-10 10:15:00,85.95,86.12,85.83,85.92,40077.0,83.7618,83.9274,83.6448,83.7325,40077.0
2025-01-10 10:20:00,85.95,85.95,85.66,85.68,25410.0,83.7618,83.7618,83.4792,83.4986,25410.0
2025-01-10 10:25:00,85.67,85.7,85.45,85.48,22466.0,83.4889,83.5181,83.2745,83.3037,22466.0
2025-01-10 10:30:00,85.48,85.6,85.48,85.56,18817.0,83.3037,83.4207,83.3037,83.3817,18817.0
2025-01-10 10:35:00,85.51,85.53,85.27,85.27,30603.0,83.333,83.3525,83.0991,83.0991,30603.0
2025-01-10 10:40:00,85.26,85.26,84.95,85.08,46760.0,83.0893,83.0893,82.7872,82.9139,46760.0
2025-01-10 10:45:00,85.08,85.28,85.07,85.24,13203.0,82.9139,83.1088,82.9042,83.0699,13203.0
2025-01-10 10:50:00,85.26,85.39,85.2,85.35,28646.0,83.0893,83.216,83.0309,83.1771,28646.0
2025-01-10 10:55:00,85.37,85.52,85.31,85.5,58090.0,83.1965,83.3427,83.1381,83.3232,58090.0
2025-01-10 11:00:00,85.5,85.6,85.33,85.5,66450.0,83.3232,83.4207,83.1576,83.3232,66450.0
2025-01-10 11:05:00,85.5,85.66,85.5,85.58,44926.0,83.3232,83.4792,83.3232,83.4012,44926.0
2025-01-10 11:10:00,85.62,85.83,85.58,85.72,67338.0,83.4402,83.6448,83.4012,83.5376,67338.0
2025-01-10 11:15:00,85.73,85.73,85.39,85.44,36858.0,83.5474,83.5474,83.216,83.2648,36858.0
2025-01-10 11:20:00,85.4,85.42,85.19,85.22,39952.0,83.2258,83.2453,83.0211,83.0504,39952.0
2025-01-10 11:25:00,85.22,85.25,85.14,85.18,55638.0,83.0504,83.0796,82.9724,83.0114,55638.0
2025-01-10 11:30:00,85.19,85.19,84.9,84.93,22358.0,83.0211,83.0211,82.7385,82.7677,22358.0
2025-01-10 11:35:00,84.94,84.97,84.85,84.91,23529.0,82.7775,82.8067,82.6898,82.7483,23529.0
2025-01-10 11:40:00,84.92,84.98,84.83,84.94,31936.0,82.758,82.8165,82.6703,82.7775,31936.0
2025-01-10 11:45:00,84.91,84.96,84.75,84.9,46743.0,82.7483,82.797,82.5923,82.7385,46743.0
2025-01-10 11:50:00,84.9,85.09,84.89,85.06,32830.0,82.7385,82.9237,82.7288,82.8944,32830.0
2025-01-10 11:55:00,85.01,85.32,85.0,85.23,70403.0,82.8457,83.1478,82.836,83.0601,70403.0
2025-01-10 12:00:00,85.25,85.3,84.99,85.0,12689.0,83.0796,83.1283,82.8262,82.836,12689.0
2025-01-10 12:05:00,85.03,85.03,84.91,84.98,11616.0,82.8652,82.8652,82.7483,82.8165,11616.0
2025-01-10 12:10:00,84.99,85.09,84.94,85.09,15182.0,82.8262,82.9237,82.7775,82.9237,15182.0
2025-01-10 12:15:00,85.1,85.27,85.04,85.22,17959.0,82.9334,83.0991,82.8749,83.0504,17959.0
2025-01-10 12:20:00,85.21,85.28,85.15,85.18,14346.0,83.0406,83.1088,82.9821,83.0114,14346.0
2025-01-10 12:25:00,85.18,85.22,85.05,85.16,8567.0,83.0114,83.0504,82.8847,82.9919,8567.0
2025-01-10 12:30:00,85.16,85.21,85.12,85.2,8163.0,82.9919,83.0406,82.9529,83.0309,8163.0
2025-01-10 12:35:00,85.21,85.24,85.1,85.11,8682.0,83.0406,83.0699,82.9334,82.9432,8682.0
2025-01-10 12:40:00,85.11,85.22,85.02,85.06,11214.0,82.9432,83.0504,82.8555,82.8944,11214.0
2025-01-10 12:45:00,85.07,85.09,84.97,84.97,12274.0,82.9042,82.9237,82.8067,82.8067,12274.0
2025-01-10 12:50:00,84.99,85.04,84.95,84.98,5760.0,82.8262,82.8749,82.7872,82.8165,5760.0
2025-01-10 12:55:00,85.02,85.05,84.96,84.96,19994.0,82.8555,82.8847,82.797,82.797,19994.0
2025-01-10 13:00:00,84.97,85.0,84.9,84.94,11415.0,82.8067,82.836,82.7385,82.7775,11415.0
2025-01-10 13:05:00,84.92,84.95,84.87,84.91,18174.0,82.758,82.7872,82.7093,82.7483,18174.0
2025-01-10 13:10:00,84.91,84.98,84.91,84.95,9490.0,82.7483,82.8165,82.7483,82.7872,9490.0
2025-01-10 13:15:00,84.95,85.18,84.91,85.04,27317.0,82.7872,83.0114,82.7483,82.8749,27317.0
2025-01-10 13:20:00,85.04,85.06,84.97,84.97,14457.0,82.8749,82.8944,82.8067,82.8067,14457.0
2025-01-10 13:25:00,84.98,85.03,84.96,84.99,13421.0,82.8165,82.8652,82.797,82.8262,13421.0
2025-01-10 13:30:00,84.99,85.01,84.9,84.97,18428.0,82.8262,82.8457,82.7385,82.8067,18428.0
2025-01-10 13:35:00,84.95,85.1,84.95,85.1,7762.0,82.7872,82.9334,82.7872,82.9334,7762.0
2025-01-10 13:40:00,85.1,85.18,85.07,85.14,15448.0,82.9334,83.0114,82.9042,82.9724,15448.0
2025-01-10 13:45:00,85.16,85.27,85.14,85.2,4866.0,82.9919,83.0991,82.9724,83.0309,4866.0
2025-01-10 13:50:00,85.21,85.27,85.1,85.14,14095.0,83.0406,83.0991,82.9334,82.9724,14095.0
2025-01-10 13:55:00,85.15,85.25,85.14,85.21,9832.0,82.9821,83.0796,82.9724,83.0406,9832.0
2025-01-10 14:00:00,85.23,85.26,85.12,85.25,15200.0,83.0601,83.0893,82.9529,83.0796,15200.0
2025-01-10 14:05:00,85.21,85.28,85.18,85.2,19487.0,83.0406,83.1088,83.0114,83.0309,19487.0
2025-01-10 14:10:00,85.2,85.22,85.09,85.11,17711.0,83.0309,83.0504,82.9237,82.9432,17711.0
2025-01-10 14:15:00,85.1,85.1,85.02,85.04,13116.0,82.9334,82.9334,82.8555,82.8749,13116.0
2025-01-10 14:20:00,85.04,85.06,85.0,85.0,21524.0,82.8749,82.8944,82.836,82.836,21524.0
2025-01-10 14:25:00,84.98,85.04,84.95,85.04,25578.0,82.8165,82.8749,82.7872,82.8749,25578.0
2025-01-10 14:30:00,85.02,85.02,84.88,84.88,16573.0,82.8555,82.8555,82.719,82.719,16573.0
2025-01-10 14:35:00,84.91,84.95,84.85,84.86,11902.0,82.7483,82.7872,82.6898,82.6995,11902.0
2025-01-10 14:40:00,84.85,84.91,84.83,84.91,9501.0,82.6898,82.7483,82.6703,82.7483,9501.0
2025-01-10 14:45:00,84.89,84.92,84.78,84.8,13622.0,82.7288,82.758,82.6216,82.6411,13622.0
2025-01-10 14:50:00,84.8,84.92,84.78,84.89,20773.0,82.6411,82.758,82.6216,82.7288,20773.0
2025-01-10 14:55:00,84.87,85.03,84.87,85.01,20826.0,82.7093,82.8652,82.7093,82.8457,20826.0
2025-01-10 15:00:00,84.98,84.99,84.85,84.93,23878.0,82.8165,82.8262,82.6898,82.7677,23878.0
2025-01-10 15:05:00,84.93,84.98,84.88,84.92,16556.0,82.7677,82.8165,82.719,82.758,16556.0
2025-01-10 15:10:00,84.93,84.93,84.78,84.79,18873.0,82.7677,82.7677,82.6216,82.6313,18873.0
2025-01-10 15:15:00,84.79,84.8,84.61,84.61,33093.0,82.6313,82.6411,82.4559,82.4559,33093.0
2025-01-10 15:20:00,84.64,84.83,84.63,84.76,29909.0,82.4851,82.6703,82.4754,82.6021,29909.0
2025-01-10 15:25:00,84.76,84.8,84.66,84.72,26147.0,82.6021,82.6411,82.5046,82.5631,26147.0
2025-01-10 15:30:00,84.71,84.75,84.61,84.75,22999.0,82.5533,82.5923,82.4559,82.5923,22999.0
2025-01-10 15:35:00,84.75,84.81,84.68,84.75,43216.0,82.5923,82.6508,82.5241,82.5923,43216.0
2025-01-10 15:40:00,84.73,84.76,84.63,84.66,40495.0,82.5728,82.6021,82.4754,82.5046,40495.0
2025-01-10 15:45:00,84.64,84.67,84.54,84.56,33307.0,82.4851,82.5144,82.3877,82.4072,33307.0
2025-01-10 15:50:00,84.59,84.61,84.4,84.42,60197.0,82.4364,82.4559,82.2512,82.2707,60197.0
2025-01-10 15:55:00,84.42,84.42,84.2,84.35,214251.0,82.2707,82.2707,82.0563,82.2025,214251.0
2025-01-13 09:30:00,84.46,85.16,84.25,85.11,222720.0,82.3097,82.9919,82.1051,82.9432,222720.0
2025-01-13 09:35:00,85.11,85.83,85.11,85.41,32071.0,82.9432,83.6448,82.9432,83.2355,32071.0
2025-01-13 09:40:00,85.49,85.49,85.03,85.14,18237.0,83.3135,83.3135,82.8652,82.9724,18237.0
2025-01-13 09:45:00,85.23,85.32,85.01,85.19,50877.0,83.0601,83.1478,82.8457,83.0211,50877.0
2025-01-13 09:50:00,85.17,85.24,85.03,85.1,40670.0,83.0016,83.0699,82.8652,82.9334,40670.0
2025-01-13 09:55:00,85.06,85.44,85.06,85.31,16966.0,82.8944,83.2648,82.8944,83.1381,16966.0
2025-01-13 10:00:00,85.31,85.42,85.26,85.31,22616.0,83.1381,83.2453,83.0893,83.1381,22616.0
2025-01-13 10:05:00,85.34,85.4,85.03,85.07,27075.0,83.1673,83.2258,82.8652,82.9042,27075.0
2025-01-13 10:10:00,85.05,85.08,84.87,84.95,10304.0,82.8847,82.9139,82.7093,82.7872,10304.0
2025-01-13 10:15:00,84.98,85.03,84.84,84.9,27650.0,82.8165,82.8652,82.68,82.7385,27650.0
2025-01-13 10:20:00,84.9,84.93,84.78,84.82,18092.0,82.7385,82.7677,82.6216,82.6605,18092.0
2025-01-13 10:25:00,84.85,85.12,84.83,85.0,25887.0,82.6898,82.9529,82.6703,82.836,25887.0
2025-01-13 10:30:00,85.01,85.26,84.99,85.16,11193.0,82.8457,83.0893,82.8262,82.9919,11193.0
2025-01-13 10:35:00,85.16,85.32,85.11,85.16,31839.0,82.9919,83.1478,82.9432,82.9919,31839.0
2025-01-13 10:40:00,85.15,85.24,85.07,85.14,19637.0,82.9821,83.0699,82.9042,82.9724,19637.0
2025-01-13 10:45:00,85.11,85.25,85.07,85.12,12900.0,82.9432,83.0796,82.9042,82.9529,12900.0
2025-01-13 10:50:00,85.13,85.21,85.0,85.12,38513.0,82.9627,83.0406,82.836,82.9529,38513.0
2025-01-13 10:55:00,85.09,85.2,85.03,85.17,24894.0,82.9237,83.0309,82.8652,83.0016,24894.0
2025-01-13 11:00:00,85.16,85.17,84.86,84.87,31746.0,82.9919,83.0016,82.6995,82.7093,31746.0
2025-01-13 11:05:00,84.88,85.21,84.87,85.12,34128.0,82.719,83.0406,82.7093,82.9529,34128.0
2025-01-13 11:10:00,85.1,85.14,85.03,85.05,21384.0,82.9334,82.9724,82.8652,82.8847,21384.0
2025-01-13 11:15:00,85.06,85.28,84.98,85.22,28473.0,82.8944,83.1088,82.8165,83.0504,28473.0
2025-01-13 11:20:00,85.22,85.22,85.07,85.09,35261.0,83.0504,83.0504,82.9042,82.9237,35261.0
2025-01-13 11:25:00,85.12,85.28,84.97,84.98,117096.0,82.9529,83.1088,82.8067,82.8165,117096.0
2025-01-13 11:30:00,84.98,85.05,84.94,84.96,7598.0,82.8165,82.8847,82.7775,82.797,7598.0
2025-01-13 11:35:00,84.93,84.98,84.7,84.74,17649.0,82.7677,82.8165,82.5436,82.5826,17649.0
2025-01-13 11:40:00,84.73,84.85,84.67,84.78,14528.0,82.5728,82.6898,82.5144,82.6216,14528.0
2025-01-13 11:45:00,84.79,84.8,84.67,84.7,6714.0,82.6313,82.6411,82.5144,82.5436,6714.0
2025-01-13 11:50:00,84.7,84.73,84.6,84.62,15014.0,82.5436,82.5728,82.4461,82.4656,15014.0
2025-01-13 11:55:00,84.59,84.64,84.54,84.55,11797.0,82.4364,82.4851,82.3877,82.3974,11797.0
2025-01-13 12:00:00,84.56,84.59,84.52,84.56,10580.0,82.4072,82.4364,82.3682,82.4072,10580.0
2025-01-13 12:05:00,84.56,84.71,84.56,84.69,12972.0,82.4072,82.5533,82.4072,82.5339,12972.0
2025-01-13 12:10:00,84.69,84.7,84.57,84.68,13480.0,82.5339,82.5436,82.4169,82.5241,13480.0
2025-01-13 12:15:00,84.64,84.76,84.61,84.73,32456.0,82.4851,82.6021,82.4559,82.5728,32456.0
2025-01-13 12:20:00,84.73,84.81,84.69,84.78,32657.0,82.5728,82.6508,82.5339,82.6216,32657.0
2025-01-13 12:25:00,84.78,84.87,84.75,84.79,22018.0,82.6216,82.7093,82.5923,82.6313,22018.0
2025-01-13 12:30:00,84.78,84.89,84.76,84.88,5108.0,82.6216,82.7288,82.6021,82.719,5108.0
2025-01-13 12:35:00,84.85,84.91,84.82,84.88,6352.0,82.6898,82.7483,82.6605,82.719,6352.0
2025-01-13 12:40:00,84.89,84.96,84.89,84.94,3856.0,82.7288,82.797,82.7288,82.7775,3856.0
2025-01-13 12:45:00,84.95,84.98,84.94,84.95,5798.0,82.7872,82.8165,82.7775,82.7872,5798.0
2025-01-13 12:50:00,84.97,85.07,84.97,85.04,23938.0,82.8067,82.9042,82.8067,82.8749,23938.0
2025-01-13 12:55:00,85.07,85.22,85.07,85.2,11222.0,82.9042,83.0504,82.9042,83.0309,11222.0
2025-01-13 13:00:00,85.23,85.3,85.14,85.22,49460.0,83.0601,83.1283,82.9724,83.0504,49460.0
2025-01-13 13:05:00,85.23,85.23,85.07,85.07,4021.0,83.0601,83.0601,82.9042,82.9042,4021.0
2025-01-13 13:10:00,85.09,85.14,85.05,85.11,7994.0,82.9237,82.9724,82.8847,82.9432,7994.0
2025-01-13 13:15:00,85.11,85.15,85.1,85.14,12017.0,82.9432,82.9821,82.9334,82.9724,12017.0
2025-01-13 13:20:00,85.14,85.18,85.1,85.14,8418.0,82.9724,83.0114,82.9334,82.9724,8418.0
2025-01-13 13:25:00,85.12,85.19,85.08,85.13,9999.0,82.9529,83.0211,82.9139,82.9627,9999.0
2025-01-13 13:30:00,85.13,85.16,85.06,85.06,11338.0,82.9627,82.9919,82.8944,82.8944,11338.0
2025-01-13 13:35:00,85.05,85.2,85.04,85.15,32672.0,82.8847,83.0309,82.8749,82.9821,32672.0
2025-01-13 13:40:00,85.13,85.27,85.12,85.25,38430.0,82.9627,83.0991,82.9529,83.0796,38430.0
2025-01-13 13:45:00,85.23,85.31,85.17,85.3,44618.0,83.0601,83.1381,83.0016,83.1283,44618.0
2025-01-13 13:50:00,85.29,85.3,85.21,85.23,17450.0,83.1186,83.1283,83.0406,83.0601,17450.0
2025-01-13 13:55:00,85.22,85.3,85.17,85.29,66294.0,83.0504,83.1283,83.0016,83.1186,66294.0
2025-01-13 14:00:00,85.29,85.31,85.14,85.15,16642.0,83.1186,83.1381,82.9724,82.9821,16642.0
2025-01-13 14:05:00,85.13,85.2,85.09,85.2,9650.0,82.9627,83.0309,82.9237,83.0309,9650.0
2025-01-13 14:10:00,85.2,85.3,85.19,85.22,10975.0,83.0309,83.1283,83.0211,83.0504,10975.0
2025-01-13 14:15:00,85.23,85.23,85.13,85.21,12792.0,83.0601,83.0601,82.9627,83.0406,12792.0
2025-01-13 14:20:00,85.18,85.25,85.17,85.2,15067.0,83.0114,83.0796,83.0016,83.0309,15067.0
2025-01-13 14:25:00,85.2,85.28,85.19,85.25,35952.0,83.0309,83.1088,83.0211,83.0796,35952.0
2025-01-13 14:30:00,85.25,85.44,85.25,85.39,13793.0,83.0796,83.2648,83.0796,83.216,13793.0
2025-01-13 14:35:00,85.38,85.43,85.33,85.39,12440.0,83.2063,83.255,83.1576,83.216,12440.0
2025-01-13 14:40:00,85.42,85.48,85.37,85.45,13016.0,83.2453,83.3037,83.1965,83.2745,13016.0
2025-01-13 14:45:00,85.44,85.44,85.3,85.3,16106.0,83.2648,83.2648,83.1283,83.1283,16106.0
2025-01-13 14:50:00,85.33,85.44,85.26,85.41,17099.0,83.1576,83.2648,83.0893,83.2355,17099.0
2025-01-13 14:55:00,85.42,85.49,85.39,85.48,16566.0,83.2453,83.3135,83.216,83.3037,16566.0
2025-01-13 15:00:00,85.47,85.59,85.43,85.58,17722.0,83.294,83.4109,83.255,83.4012,17722.0
2025-01-13 15:05:00,85.58,85.7,85.57,85.67,12260.0,83.4012,83.5181,83.3914,83.4889,12260.0
2025-01-13 15:10:00,85.67,85.77,85.64,85.71,17571.0,83.4889,83.5864,83.4597,83.5279,17571.0
2025-01-13 15:15:00,85.7,85.7,85.53,85.57,51455.0,83.5181,83.5181,83.3525,83.3914,51455.0
2025-01-13 15:20:00,85.57,85.59,85.51,85.51,26367.0,83.3914,83.4109,83.333,83.333,26367.0
2025-01-13 15:25:00,85.51,85.51,85.34,85.39,25170.0,83.333,83.333,83.1673,83.216,25170.0
2025-01-13 15:30:00,85.37,85.48,85.35,85.36,16955.0,83.1965,83.3037,83.1771,83.1868,16955.0
2025-01-13 15:35:00,85.39,85.5,85.34,85.45,20629.0,83.216,83.3232,83.1673,83.2745,20629.0
2025-01-13 15:40:00,85.45,85.52,85.31,85.37,22672.0,83.2745,83.3427,83.1381,83.1965,22672.0
2025-01-13 15:45:00,85.37,85.39,85.32,85.36,24469.0,83.1965,83.216,83.1478,83.1868,24469.0
2025-01-13 15:50:00,85.36,85.51,85.33,85.38,112859.0,83.1868,83.333,83.1576,83.2063,112859.0
2025-01-13 15:55:00,85.39,85.79,85.37,85.71,452225.0,83.216,83.6058,83.1965,83.5279,452225.0
2025-01-14 09:30:00,85.73,86.14,85.6,85.83,70150.0,83.5474,83.9469,83.4207,83.6448,70150.0
2025-01-14 09:35:00,85.92,86.03,85.8,86.0,22105.0,83.7325,83.8397,83.6156,83.8105,22105.0
2025-01-14 09:40:00,85.98,86.15,85.91,86.05,22455.0,83.791,83.9567,83.7228,83.8592,22455.0
2025-01-14 09:45:00,86.06,86.17,85.92,86.07,58981.0,83.869,83.9762,83.7325,83.8787,58981.0
2025-01-14 09:50:00,86.06,86.15,86.0,86.08,4953.0,83.869,83.9567,83.8105,83.8885,4953.0
2025-01-14 09:55:00,86.11,86.12,85.97,86.09,14416.0,83.9177,83.9274,83.7813,83.8982,14416.0
2025-01-14 10:00:00,86.12,86.4,86.11,86.36,11345.0,83.9274,84.2003,83.9177,84.1613,11345.0
2025-01-14 10:05:00,86.37,86.42,86.17,86.17,33845.0,84.1711,84.2198,83.9762,83.9762,33845.0
2025-01-14 10:10:00,86.21,86.25,86.09,86.14,35936.0,84.0152,84.0541,83.8982,83.9469,35936.0
2025-01-14 10:15:00,86.16,86.42,86.15,86.32,15469.0,83.9664,84.2198,83.9567,84.1224,15469.0
2025-01-14 10:20:00,86.29,86.55,86.26,86.5,35737.0,84.0931,84.3465,84.0639,84.2978,35737.0
2025-01-14 10:25:00,86.52,86.55,86.39,86.52,16915.0,84.3173,84.3465,84.1906,84.3173,16915.0
2025-01-14 10:30:00,86.52,86.62,86.41,86.44,21644.0,84.3173,84.4147,84.2101,84.2393,21644.0
2025-01-14 10:35:00,86.46,86.63,86.46,86.6,8880.0,84.2588,84.4245,84.2588,84.3952,8880.0
2025-01-14 10:40:00,86.58,86.63,86.5,86.6,11313.0,84.3757,84.4245,84.2978,84.3952,11313.0
2025-01-14 10:45:00,86.6,86.72,86.57,86.65,11509.0,84.3952,84.5122,84.366,84.444,11509.0
2025-01-14 10:50:00,86.66,86.68,86.54,86.61,6435.0,84.4537,84.4732,84.3368,84.405,6435.0
2025-01-14 10:55:00,86.61,86.78,86.61,86.65,8306.0,84.405,84.5706,84.405,84.444,8306.0
2025-01-14 11:00:00,86.69,86.69,86.51,86.55,13631.0,84.4829,84.4829,84.3075,84.3465,13631.0
2025-01-14 11:05:00,86.51,86.59,86.45,86.59,13099.0,84.3075,84.3855,84.249,84.3855,13099.0
2025-01-14 11:10:00,86.59,86.64,86.51,86.58,11357.0,84.3855,84.4342,84.3075,84.3757,11357.0
2025-01-14 11:15:00,86.62,86.73,86.57,86.61,14485.0,84.4147,84.5219,84.366,84.405,14485.0
2025-01-14 11:20:00,86.59,86.74,86.59,86.74,12696.0,84.3855,84.5317,84.3855,84.5317,12696.0
2025-01-14 11:25:00,86.75,86.9,86.75,86.83,6429.0,84.5414,84.6876,84.5414,84.6194,6429.0
2025-01-14 11:30:00,86.82,87.0,86.82,86.92,17005.0,84.6096,84.785,84.6096,84.7071,17005.0
2025-01-14 11:35:00,86.92,86.92,86.8,86.85,6361.0,84.7071,84.7071,84.5901,84.6389,6361.0
2025-01-14 11:40:00,86.82,86.84,86.64,86.7,10558.0,84.6096,84.6291,84.4342,84.4927,10558.0
2025-01-14 11:45:00,86.72,86.73,86.61,86.62,5906.0,84.5122,84.5219,84.405,84.4147,5906.0
2025-01-14 11:50:00,86.6,86.64,86.56,86.58,26913.0,84.3952,84.4342,84.3562,84.3757,26913.0
2025-01-14 11:55:00,86.59,86.6,86.5,86.52,24309.0,84.3855,84.3952,84.2978,84.3173,24309.0
2025-01-14 12:00:00,86.52,86.54,86.44,86.53,9198.0,84.3173,84.3368,84.2393,84.327,9198.0
2025-01-14 12:05:00,86.49,86.53,86.46,86.51,8647.0,84.288,84.327,84.2588,84.3075,8647.0
2025-01-14 12:10:00,86.53,86.58,86.5,86.57,8784.0,84.327,84.3757,84.2978,84.366,8784.0
2025-01-14 12:15:00,86.55,86.73,86.54,86.64,11735.0,84.3465,84.5219,84.3368,84.4342,11735.0
2025-01-14 12:20:00,86.64,86.72,86.62,86.64,15373.0,84.4342,84.5122,84.4147,84.4342,15373.0
2025-01-14 12:25:00,86.67,86.75,86.61,86.61,6472.0,84.4634,84.5414,84.405,84.405,6472.0
2025-01-14 12:30:00,86.61,86.63,86.54,86.54,9981.0,84.405,84.4245,84.3368,84.3368,9981.0
2025-01-14 12:35:00,86.57,86.73,86.56,86.68,10193.0,84.366,84.5219,84.3562,84.4732,10193.0
2025-01-14 12:40:00,86.67,86.81,86.65,86.76,6844.0,84.4634,84.5999,84.444,84.5512,6844.0
2025-01-14 12:45:00,86.76,86.81,86.76,86.79,6774.0,84.5512,84.5999,84.5512,84.5804,6774.0
2025-01-14 12:50:00,86.78,86.81,86.71,86.71,6654.0,84.5706,84.5999,84.5024,84.5024,6654.0
2025-01-14 12:55:00,86.71,86.77,86.7,86.72,4198.0,84.5024,84.5609,84.4927,84.5122,4198.0
2025-01-14 13:00:00,86.75,86.92,86.75,86.89,7085.0,84.5414,84.7071,84.5414,84.6778,7085.0
2025-01-14 13:05:00,86.89,86.98,86.89,86.98,1836.0,84.6778,84.7656,84.6778,84.7656,1836.0
2025-01-14 13:10:00,86.98,87.03,86.94,86.99,19010.0,84.7656,84.8143,84.7266,84.7753,19010.0
2025-01-14 13:15:00,86.98,87.06,86.94,86.96,21669.0,84.7656,84.8435,84.7266,84.7461,21669.0
2025-01-14 13:20:00,86.95,87.0,86.93,86.94,10164.0,84.7363,84.785,84.7168,84.7266,10164.0
2025-01-14 13:25:00,86.94,87.02,86.94,87.0,6942.0,84.7266,84.8045,84.7266,84.785,6942.0
2025-01-14 13:30:00,87.02,87.03,86.96,87.03,12462.0,84.8045,84.8143,84.7461,84.8143,12462.0
2025-01-14 13:35:00,87.05,87.08,87.02,87.04,12431.0,84.8338,84.863,84.8045,84.824,12431.0
2025-01-14 13:40:00,87.02,87.14,87.01,87.12,21929.0,84.8045,84.9215,84.7948,84.902,21929.0
2025-01-14 13:45:00,87.12,87.16,87.1,87.13,13992.0,84.902,84.941,84.8825,84.9117,13992.0
2025-01-14 13:50:00,87.13,87.24,87.12,87.24,34604.0,84.9117,85.0189,84.902,85.0189,34604.0
2025-01-14 13:55:00,87.25,87.31,87.23,87.26,9102.0,85.0287,85.0872,85.0092,85.0384,9102.0
2025-01-14 14:00:00,87.24,87.25,87.08,87.08,11084.0,85.0189,85.0287,84.863,84.863,11084.0
2025-01-14 14:05:00,87.07,87.15,87.05,87.05,22011.0,84.8533,84.9312,84.8338,84.8338,22011.0
2025-01-14 14:10:00,87.06,87.12,87.0,87.04,16352.0,84.8435,84.902,84.785,84.824,16352.0
2025-01-14 14:15:00,87.03,87.11,87.01,87.09,7001.0,84.8143,84.8922,84.7948,84.8728,7001.0
2025-01-14 14:20:00,87.08,87.08,86.93,86.97,23279.0,84.863,84.863,84.7168,84.7558,23279.0
2025-01-14 14:25:00,86.97,87.01,86.77,86.79,15355.0,84.7558,84.7948,84.5609,84.5804,15355.0
2025-01-14 14:30:00,86.77,86.92,86.74,86.92,6568.0,84.5609,84.7071,84.5317,84.7071,6568.0
2025-01-14 14:35:00,86.93,86.94,86.88,86.93,9436.0,84.7168,84.7266,84.6681,84.7168,9436.0
2025-01-14 14:40:00,86.94,86.94,86.84,86.87,8639.0,84.7266,84.7266,84.6291,84.6584,8639.0
2025-01-14 14:45:00,86.88,86.88,86.81,86.82,9820.0,84.6681,84.6681,84.5999,84.6096,9820.0
2025-01-14 14:50:00,86.82,86.83,86.73,86.73,7713.0,84.6096,84.6194,84.5219,84.5219,7713.0
2025-01-14 14:55:00,86.75,86.76,86.66,86.7,11092.0,84.5414,84.5512,84.4537,84.4927,11092.0
2025-01-14 15:00:00,86.67,86.67,86.58,86.62,10471.0,84.4634,84.4634,84.3757,84.4147,10471.0
2025-01-14 15:05:00,86.61,86.65,86.56,86.6,16192.0,84.405,84.444,84.3562,84.3952,16192.0
2025-01-14 15:10:00,86.6,86.72,86.55,86.68,20995.0,84.3952,84.5122,84.3465,84.4732,20995.0
2025-01-14 15:15:00,86.67,86.74,86.65,86.73,20027.0,84.4634,84.5317,84.444,84.5219,20027.0
2025-01-14 15:20:00,86.73,86.92,86.72,86.86,12672.0,84.5219,84.7071,84.5122,84.6486,12672.0
2025-01-14 15:25:00,86.89,86.94,86.83,86.9,24144.0,84.6778,84.7266,84.6194,84.6876,24144.0
2025-01-14 15:30:00,86.91,86.92,86.82,86.86,14496.0,84.6973,84.7071,84.6096,84.6486,14496.0
2025-01-14 15:35:00,86.87,86.96,86.85,86.9,17463.0,84.6584,84.7461,84.6389,84.6876,17463.0
2025-01-14 15:40:00,86.9,86.98,86.9,86.93,8537.0,84.6876,84.7656,84.6876,84.7168,8537.0
2025-01-14 15:45:00,86.92,87.01,86.92,86.97,16626.0,84.7071,84.7948,84.7071,84.7558,16626.0
2025-01-14 15:50:00,86.96,87.1,86.88,86.88,50003.0,84.7461,84.8825,84.6681,84.6681,50003.0
2025-01-14 15:55:00,86.88,86.9,86.6,86.67,126251.0,84.6681,84.6876,84.3952,84.4634,126251.0
2025-01-15 09:30:00,88.77,89.1,88.48,88.76,79839.0,86.51,86.8316,86.2274,86.5002,79839.0
2025-01-15 09:35:00,88.89,88.92,88.59,88.6,46231.0,86.6269,86.6562,86.3346,86.3443,46231.0
2025-01-15 09:40:00,88.77,88.9,88.57,88.8,28602.0,86.51,86.6367,86.3151,86.5392,28602.0
2025-01-15 09:45:00,88.8,88.89,88.37,88.5,31812.0,86.5392,86.6269,86.1202,86.2469,31812.0
2025-01-15 09:50:00,88.44,88.51,88.3,88.39,22389.0,86.1884,86.2566,86.0519,86.1397,22389.0
2025-01-15 09:55:00,88.43,88.55,88.4,88.52,11952.0,86.1786,86.2956,86.1494,86.2663,11952.0
2025-01-15 10:00:00,88.45,88.67,88.39,88.63,10994.0,86.1981,86.4125,86.1397,86.3735,10994.0
2025-01-15 10:05:00,88.63,88.68,88.51,88.54,11713.0,86.3735,86.4223,86.2566,86.2858,11713.0
2025-01-15 10:10:00,88.57,88.8,88.48,88.8,12110.0,86.3151,86.5392,86.2274,86.5392,12110.0
2025-01-15 10:15:00,88.8,88.82,88.7,88.79,17197.0,86.5392,86.5587,86.4418,86.5295,17197.0
2025-01-15 10:20:00,88.75,88.8,88.53,88.59,16625.0,86.4905,86.5392,86.2761,86.3346,16625.0
2025-01-15 10:25:00,88.59,88.72,88.55,88.6,15013.0,86.3346,86.4613,86.2956,86.3443,15013.0
2025-01-15 10:30:00,88.58,88.64,88.45,88.47,21067.0,86.3248,86.3833,86.1981,86.2176,21067.0
2025-01-15 10:35:00,88.44,88.46,88.13,88.16,17381.0,86.1884,86.2079,85.8863,85.9155,17381.0
2025-01-15 10:40:00,88.15,88.18,87.97,87.98,67749.0,85.9058,85.935,85.7303,85.7401,67749.0
2025-01-15 10:45:00,87.98,88.12,87.92,87.94,9234.0,85.7401,85.8765,85.6816,85.7011,9234.0
2025-01-15 10:50:00,87.92,88.0,87.85,87.87,6276.0,85.6816,85.7596,85.6134,85.6329,6276.0
2025-01-15 10:55:00,87.9,88.04,87.86,88.0,9556.0,85.6621,85.7986,85.6231,85.7596,9556.0
2025-01-15 11:00:00,88.0,88.0,87.81,87.87,5653.0,85.7596,85.7596,85.5744,85.6329,5653.0
2025-01-15 11:05:00,87.87,87.92,87.73,87.87,6511.0,85.6329,85.6816,85.4965,85.6329,6511.0
2025-01-15 11:10:00,87.91,87.92,87.82,87.89,4314.0,85.6719,85.6816,85.5842,85.6524,4314.0
2025-01-15 11:15:00,87.87,87.87,87.65,87.72,16004.0,85.6329,85.6329,85.4185,85.4867,16004.0
2025-01-15 11:20:00,87.72,87.82,87.65,87.81,16396.0,85.4867,85.5842,85.4185,85.5744,16396.0
2025-01-15 11:25:00,87.81,87.85,87.66,87.72,5226.0,85.5744,85.6134,85.4282,85.4867,5226.0
2025-01-15 11:30:00,87.68,87.69,87.39,87.42,41072.0,85.4477,85.4575,85.1651,85.1944,41072.0
2025-01-15 11:35:00,87.44,87.49,87.36,87.49,8616.0,85.2138,85.2626,85.1359,85.2626,8616.0
2025-01-15 11:40:00,87.48,87.57,87.45,87.5,6447.0,85.2528,85.3405,85.2236,85.2723,6447.0
2025-01-15 11:45:00,87.48,87.48,87.32,87.35,6839.0,85.2528,85.2528,85.0969,85.1261,6839.0
2025-01-15 11:50:00,87.3,87.38,87.28,87.36,8040.0,85.0774,85.1554,85.0579,85.1359,8040.0
2025-01-15 11:55:00,87.33,87.53,87.07,87.33,71663.0,85.1066,85.3015,84.8533,85.1066,71663.0
2025-01-15 12:00:00,87.33,87.46,87.29,87.34,18020.0,85.1066,85.2333,85.0677,85.1164,18020.0
2025-01-15 12:05:00,87.34,87.42,87.34,87.39,5378.0,85.1164,85.1944,85.1164,85.1651,5378.0
2025-01-15 12:10:00,87.39,87.44,87.34,87.37,11795.0,85.1651,85.2138,85.1164,85.1456,11795.0
2025-01-15 12:15:00,87.37,87.45,87.33,87.34,14003.0,85.1456,85.2236,85.1066,85.1164,14003.0
2025-01-15 12:20:00,87.3,87.32,87.14,87.14,15043.0,85.0774,85.0969,84.9215,84.9215,15043.0
2025-01-15 12:25:00,87.13,87.14,87.03,87.08,13339.0,84.9117,84.9215,84.8143,84.863,13339.0
2025-01-15 12:30:00,87.09,87.09,87.02,87.07,5595.0,84.8728,84.8728,84.8045,84.8533,5595.0
2025-01-15 12:35:00,87.04,87.14,87.03,87.11,17719.0,84.824,84.9215,84.8143,84.8922,17719.0
2025-01-15 12:40:00,87.11,87.33,87.1,87.33,11881.0,84.8922,85.1066,84.8825,85.1066,11881.0
2025-01-15 12:45:00,87.3,87.52,87.27,87.42,36548.0,85.0774,85.2918,85.0482,85.1944,36548.0
2025-01-15 12:50:00,87.42,87.48,87.31,87.36,18959.0,85.1944,85.2528,85.0872,85.1359,18959.0
2025-01-15 12:55:00,87.36,87.4,87.17,87.17,13201.0,85.1359,85.1749,84.9507,84.9507,13201.0
2025-01-15 13:00:00,87.18,87.2,87.03,87.07,10758.0,84.9605,84.98,84.8143,84.8533,10758.0
2025-01-15 13:05:00,87.06,87.07,86.93,86.94,10723.0,84.8435,84.8533,84.7168,84.7266,10723.0
2025-01-15 13:10:00,86.91,86.96,86.89,86.95,14979.0,84.6973,84.7461,84.6778,84.7363,14979.0
2025-01-15 13:15:00,86.95,87.07,86.93,87.04,17968.0,84.7363,84.8533,84.7168,84.824,17968.0
2025-01-15 13:20:00,87.03,87.06,86.9,86.9,6905.0,84.8143,84.8435,84.6876,84.6876,6905.0
2025-01-15 13:25:00,86.93,86.93,86.84,86.87,4222.0,84.7168,84.7168,84.6291,84.6584,4222.0
2025-01-15 13:30:00,86.87,86.95,86.87,86.9,13901.0,84.6584,84.7363,84.6584,84.6876,13901.0
2025-01-15 13:35:00,86.93,86.98,86.91,86.96,19689.0,84.7168,84.7656,84.6973,84.7461,19689.0
2025-01-15 13:40:00,86.96,86.99,86.83,86.84,66552.0,84.7461,84.7753,84.6194,84.6291,66552.0
2025-01-15 13:45:00,86.84,86.87,86.64,86.79,23791.0,84.6291,84.6584,84.4342,84.5804,23791.0
2025-01-15 13:50:00,86.76,86.78,86.72,86.72,12328.0,84.5512,84.5706,84.5122,84.5122,12328.0
2025-01-15 13:55:00,86.71,86.79,86.7,86.79,14020.0,84.5024,84.5804,84.4927,84.5804,14020.0
2025-01-15 14:00:00,86.78,86.78,86.65,86.7,12956.0,84.5706,84.5706,84.444,84.4927,12956.0
2025-01-15 14:05:00,86.7,86.72,86.62,86.68,11403.0,84.4927,84.5122,84.4147,84.4732,11403.0
2025-01-15 14:10:00,86.67,86.77,86.66,86.75,24369.0,84.4634,84.5609,84.4537,84.5414,24369.0
2025-01-15 14:15:00,86.74,86.79,86.69,86.7,15041.0,84.5317,84.5804,84.4829,84.4927,15041.0
2025-01-15 14:20:00,86.7,86.75,86.67,86.7,15288.0,84.4927,84.5414,84.4634,84.4927,15288.0
2025-01-15 14:25:00,86.7,86.73,86.61,86.68,22164.0,84.4927,84.5219,84.405,84.4732,22164.0
2025-01-15 14:30:00,86.7,86.8,86.68,86.76,24320.0,84.4927,84.5901,84.4732,84.5512,24320.0
2025-01-15 14:35:00,86.77,86.86,86.76,86.84,11284.0,84.5609,84.6486,84.5512,84.6291,11284.0
2025-01-15 14:40:00,86.84,86.86,86.76,86.76,10491.0,84.6291,84.6486,84.5512,84.5512,10491.0
2025-01-15 14:45:00,86.77,86.85,86.75,86.79,21760.0,84.5609,84.6389,84.5414,84.5804,21760.0
2025-01-15 14:50:00,86.78,86.85,86.77,86.85,18781.0,84.5706,84.6389,84.5609,84.6389,18781.0
2025-01-15 14:55:00,86.84,86.87,86.78,86.8,21324.0,84.6291,84.6584,84.5706,84.5901,21324.0
2025-01-15 15:00:00,86.77,86.79,86.66,86.77,29972.0,84.5609,84.5804,84.4537,84.5609,29972.0
2025-01-15 15:05:00,86.77,86.81,86.67,86.7,15872.0,84.5609,84.5999,84.4634,84.4927,15872.0
2025-01-15 15:10:00,86.7,86.79,86.66,86.77,20608.0,84.4927,84.5804,84.4537,84.5609,20608.0
2025-01-15 15:15:00,86.76,86.77,86.6,86.62,19171.0,84.5512,84.5609,84.3952,84.4147,19171.0
2025-01-15 15:20:00,86.61,86.67,86.6,86.65,23911.0,84.405,84.4634,84.3952,84.444,23911.0
2025-01-15 15:25:00,86.66,86.72,86.64,86.64,12766.0,84.4537,84.5122,84.4342,84.4342,12766.0
2025-01-15 15:30:00,86.64,86.73,86.55,86.69,19742.0,84.4342,84.5219,84.3465,84.4829,19742.0
2025-01-15 15:35:00,86.69,86.72,86.59,86.62,29890.0,84.4829,84.5122,84.3855,84.4147,29890.0
2025-01-15 15:40:00,86.62,86.64,86.5,86.51,25074.0,84.4147,84.4342,84.2978,84.3075,25074.0
2025-01-15 15:45:00,86.5,86.55,86.41,86.44,24952.0,84.2978,84.3465,84.2101,84.2393,24952.0
2025-01-15 15:50:00,86.43,86.59,86.43,86.43,49395.0,84.2296,84.3855,84.2296,84.2296,49395.0
2025-01-15 15:55:00,86.44,86.7,86.44,86.64,96059.0,84.2393,84.4927,84.2393,84.4342,96059.0
2025-01-16 09:30:00,86.68,87.24,86.68,87.24,51143.0,84.4732,85.0189,84.4732,85.0189,51143.0
2025-01-16 09:35:00,87.2,87.44,87.06,87.12,4544.0,84.98,85.2138,84.8435,84.902,4544.0
2025-01-16 09:40:00,87.12,87.18,87.03,87.12,1710.0,84.902,84.9605,84.8143,84.902,1710.0
2025-01-16 09:45:00,87.11,87.13,86.93,86.99,7413.0,84.8922,84.9117,84.7168,84.7753,7413.0
2025-01-16 09:50:00,87.0,87.03,86.85,86.94,8919.0,84.785,84.8143,84.6389,84.7266,8919.0
2025-01-16 09:55:00,86.98,87.03,86.86,87.03,16527.0,84.7656,84.8143,84.6486,84.8143,16527.0
2025-01-16 10:00:00,87.08,87.21,87.02,87.1,11329.0,84.863,84.9897,84.8045,84.8825,11329.0
2025-01-16 10:05:00,87.08,87.45,87.08,87.42,7074.0,84.863,85.2236,84.863,85.1944,7074.0
2025-01-16 10:10:00,87.42,87.66,87.41,87.65,39145.0,85.1944,85.4282,85.1846,85.4185,39145.0
2025-01-16 10:15:00,87.6,87.7,87.5,87.7,55846.0,85.3698,85.4672,85.2723,85.4672,55846.0
2025-01-16 10:20:00,87.67,87.84,87.62,87.66,37110.0,85.438,85.6037,85.3893,85.4282,37110.0
2025-01-16 10:25:00,87.61,87.78,87.54,87.72,4958.0,85.3795,85.5452,85.3113,85.4867,4958.0
2025-01-16 10:30:00,87.79,87.92,87.78,87.86,7482.0,85.5549,85.6816,85.5452,85.6231,7482.0
2025-01-16 10:35:00,87.86,87.95,87.77,87.92,4208.0,85.6231,85.7109,85.5354,85.6816,4208.0
2025-01-16 10:40:00,87.92,88.0,87.81,88.0,16221.0,85.6816,85.7596,85.5744,85.7596,16221.0
2025-01-16 10:45:00,87.98,88.26,87.9,88.26,24824.0,85.7401,86.013,85.6621,86.013,24824.0
2025-01-16 10:50:00,88.22,88.53,88.2,88.53,43865.0,85.974,86.2761,85.9545,86.2761,43865.0
2025-01-16 10:55:00,88.51,88.8,88.47,88.69,56290.0,86.2566,86.5392,86.2176,86.432,56290.0
2025-01-16 11:00:00,88.67,88.84,88.63,88.82,50468.0,86.4125,86.5782,86.3735,86.5587,50468.0
2025-01-16 11:05:00,88.82,88.89,88.64,88.86,60476.0,86.5587,86.6269,86.3833,86.5977,60476.0
2025-01-16 11:10:00,88.84,88.99,88.79,88.84,41139.0,86.5782,86.7244,86.5295,86.5782,41139.0
2025-01-16 11:15:00,88.83,88.93,88.73,88.92,20578.0,86.5685,86.6659,86.471,86.6562,20578.0
2025-01-16 11:20:00,88.94,89.03,88.91,89.0,27415.0,86.6757,86.7634,86.6464,86.7341,27415.0
2025-01-16 11:25:00,89.04,89.25,89.04,89.25,7646.0,86.7731,86.9778,86.7731,86.9778,7646.0
2025-01-16 11:30:00,89.25,89.33,89.13,89.14,27550.0,86.9778,87.0557,86.8608,86.8706,27550.0
2025-01-16 11:35:00,89.14,89.25,89.14,89.23,7390.0,86.8706,86.9778,86.8706,86.9583,7390.0
2025-01-16 11:40:00,89.22,89.3,89.13,89.13,19721.0,86.9485,87.0265,86.8608,86.8608,19721.0
2025-01-16 11:45:00,89.13,89.23,89.11,89.22,13267.0,86.8608,86.9583,86.8413,86.9485,13267.0
2025-01-16 11:50:00,89.25,89.26,89.1,89.1,19760.0,86.9778,86.9875,86.8316,86.8316,19760.0
2025-01-16 11:55:00,89.08,89.14,89.03,89.11,33020.0,86.8121,86.8706,86.7634,86.8413,33020.0
2025-01-16 12:00:00,89.09,89.13,88.92,88.98,18476.0,86.8218,86.8608,86.6562,86.7146,18476.0
2025-01-16 12:05:00,88.94,89.04,88.9,88.98,25120.0,86.6757,86.7731,86.6367,86.7146,25120.0
2025-01-16 12:10:00,89.0,89.09,88.98,89.03,36162.0,86.7341,86.8218,86.7146,86.7634,36162.0
2025-01-16 12:15:00,89.0,89.01,88.85,88.86,9818.0,86.7341,86.7439,86.5879,86.5977,9818.0
2025-01-16 12:20:00,88.88,89.01,88.86,89.01,30689.0,86.6172,86.7439,86.5977,86.7439,30689.0
2025-01-16 12:25:00,88.98,89.21,88.98,89.2,18504.0,86.7146,86.9388,86.7146,86.929,18504.0
2025-01-16 12:30:00,89.22,89.22,89.11,89.19,30625.0,86.9485,86.9485,86.8413,86.9193,30625.0
2025-01-16 12:35:00,89.19,89.23,89.16,89.17,15529.0,86.9193,86.9583,86.8901,86.8998,15529.0
2025-01-16 12:40:00,89.16,89.27,89.13,89.27,6880.0,86.8901,86.9973,86.8608,86.9973,6880.0
2025-01-16 12:45:00,89.26,89.37,89.25,89.37,16764.0,86.9875,87.0947,86.9778,87.0947,16764.0
2025-01-16 12:50:00,89.37,89.37,89.3,89.35,14491.0,87.0947,87.0947,87.0265,87.0752,14491.0
2025-01-16 12:55:00,89.34,89.44,89.33,89.42,9724.0,87.0655,87.1629,87.0557,87.1434,9724.0
2025-01-16 13:00:00,89.41,89.54,89.15,89.53,61771.0,87.1337,87.2604,86.8803,87.2506,61771.0
2025-01-16 13:05:00,89.57,89.57,89.44,89.56,13174.0,87.2896,87.2896,87.1629,87.2799,13174.0
2025-01-16 13:10:00,89.56,89.57,89.47,89.57,10073.0,87.2799,87.2896,87.1922,87.2896,10073.0
2025-01-16 13:15:00,89.61,89.65,89.48,89.51,25369.0,87.3286,87.3676,87.2019,87.2311,25369.0
2025-01-16 13:20:00,89.51,89.54,89.39,89.43,42879.0,87.2311,87.2604,87.1142,87.1532,42879.0
2025-01-16 13:25:00,89.43,89.48,89.4,89.44,8726.0,87.1532,87.2019,87.1239,87.1629,8726.0
2025-01-16 13:30:00,89.47,89.52,89.4,89.52,19695.0,87.1922,87.2409,87.1239,87.2409,19695.0
2025-01-16 13:35:00,89.52,89.54,89.46,89.49,35751.0,87.2409,87.2604,87.1824,87.2116,35751.0
2025-01-16 13:40:00,89.48,89.58,89.48,89.56,20003.0,87.2019,87.2994,87.2019,87.2799,20003.0
2025-01-16 13:45:00,89.57,89.61,89.54,89.61,14850.0,87.2896,87.3286,87.2604,87.3286,14850.0
2025-01-16 13:50:00,89.61,89.66,89.57,89.66,31573.0,87.3286,87.3773,87.2896,87.3773,31573.0
2025-01-16 13:55:00,89.65,89.66,89.53,89.58,15964.0,87.3676,87.3773,87.2506,87.2994,15964.0
2025-01-16 14:00:00,89.58,89.61,89.54,89.61,10940.0,87.2994,87.3286,87.2604,87.3286,10940.0
2025-01-16 14:05:00,89.61,89.64,89.58,89.59,8687.0,87.3286,87.3578,87.2994,87.3091,8687.0
2025-01-16 14:10:00,89.59,89.65,89.56,89.6,19649.0,87.3091,87.3676,87.2799,87.3188,19649.0
2025-01-16 14:15:00,89.6,89.74,89.57,89.71,24452.0,87.3188,87.4553,87.2896,87.426,24452.0
2025-01-16 14:20:00,89.7,89.77,89.55,89.77,64515.0,87.4163,87.4845,87.2701,87.4845,64515.0
2025-01-16 14:25:00,89.77,89.85,89.74,89.81,22131.0,87.4845,87.5625,87.4553,87.5235,22131.0
2025-01-16 14:30:00,89.78,89.79,89.63,89.78,11784.0,87.4943,87.504,87.3481,87.4943,11784.0
2025-01-16 14:35:00,89.79,89.85,89.77,89.85,14286.0,87.504,87.5625,87.4845,87.5625,14286.0
2025-01-16 14:40:00,89.85,89.93,89.83,89.84,16714.0,87.5625,87.6404,87.543,87.5527,16714.0
2025-01-16 14:45:00,89.84,89.89,89.67,89.88,52854.0,87.5527,87.6015,87.3871,87.5917,52854.0
2025-01-16 14:50:00,89.88,89.98,89.81,89.95,36872.0,87.5917,87.6892,87.5235,87.6599,36872.0
2025-01-16 14:55:00,89.92,89.95,89.86,89.92,20953.0,87.6307,87.6599,87.5722,87.6307,20953.0
2025-01-16 15:00:00,89.93,89.98,89.87,89.87,13847.0,87.6404,87.6892,87.582,87.582,13847.0
2025-01-16 15:05:00,89.88,89.92,89.85,89.91,16646.0,87.5917,87.6307,87.5625,87.621,16646.0
2025-01-16 15:10:00,89.89,89.92,89.87,89.88,15486.0,87.6015,87.6307,87.582,87.5917,15486.0
2025-01-16 15:15:00,89.88,89.95,89.82,89.85,24562.0,87.5917,87.6599,87.5332,87.5625,24562.0
2025-01-16 15:20:00,89.86,89.9,89.7,89.78,319344.0,87.5722,87.6112,87.4163,87.4943,319344.0
2025-01-16 15:25:00,89.79,89.85,89.75,89.85,14820.0,87.504,87.5625,87.465,87.5625,14820.0
2025-01-16 15:30:00,89.89,90.14,89.88,90.14,12854.0,87.6015,87.8451,87.5917,87.8451,12854.0
2025-01-16 15:35:00,90.12,90.32,89.88,90.28,107544.0,87.8256,88.0205,87.5917,87.9815,107544.0
2025-01-16 15:40:00,90.26,90.6,90.26,90.53,65932.0,87.962,88.2934,87.962,88.2252,65932.0
2025-01-16 15:45:00,90.52,90.53,90.34,90.45,74933.0,88.2154,88.2252,88.04,88.1472,74933.0
2025-01-16 15:50:00,90.45,90.54,90.4,90.51,108199.0,88.1472,88.2349,88.0985,88.2057,108199.0
2025-01-16 15:55:00,90.5,90.74,90.5,90.69,339049.0,88.1959,88.4298,88.1959,88.3811,339049.0
2025-01-17 09:30:00,91.13,91.51,90.94,91.05,317855.0,88.8099,89.1802,88.6247,88.7319,317855.0
2025-01-17 09:35:00,90.97,91.23,90.91,91.13,30043.0,88.654,88.9074,88.5955,88.8099,30043.0
2025-01-17 09:40:00,91.18,91.34,91.02,91.11,15670.0,88.8586,89.0145,88.7027,88.7904,15670.0
2025-01-17 09:45:00,91.12,91.38,91.09,91.28,12922.0,88.8002,89.0535,88.7709,88.9561,12922.0
2025-01-17 09:50:00,91.19,91.36,91.07,91.2,8165.0,88.8684,89.034,88.7514,88.8781,8165.0
2025-01-17 09:55:00,91.14,91.18,91.02,91.12,20136.0,88.8196,88.8586,88.7027,88.8002,20136.0
2025-01-17 10:00:00,91.14,91.25,90.99,91.09,46853.0,88.8196,88.9268,88.6735,88.7709,46853.0
2025-01-17 10:05:00,91.12,91.16,90.88,90.88,19629.0,88.8002,88.8391,88.5663,88.5663,19629.0
2025-01-17 10:10:00,90.95,90.95,90.73,90.95,12288.0,88.6345,88.6345,88.4201,88.6345,12288.0
2025-01-17 10:15:00,90.96,91.01,90.86,90.88,7564.0,88.6442,88.693,88.5468,88.5663,7564.0
2025-01-17 10:20:00,90.91,91.04,90.88,90.97,14174.0,88.5955,88.7222,88.5663,88.654,14174.0
2025-01-17 10:25:00,90.94,91.05,90.92,91.02,42450.0,88.6247,88.7319,88.6052,88.7027,42450.0
2025-01-17 10:30:00,91.0,91.02,90.92,90.96,27608.0,88.6832,88.7027,88.6052,88.6442,27608.0
2025-01-17 10:35:00,90.96,91.06,90.92,91.04,20212.0,88.6442,88.7417,88.6052,88.7222,20212.0
2025-01-17 10:40:00,91.05,91.15,91.0,91.12,18435.0,88.7319,88.8294,88.6832,88.8002,18435.0
2025-01-17 10:45:00,91.14,91.23,91.08,91.17,31179.0,88.8196,88.9074,88.7612,88.8489,31179.0
2025-01-17 10:50:00,91.17,91.27,91.17,91.22,10859.0,88.8489,88.9463,88.8489,88.8976,10859.0
2025-01-17 10:55:00,91.2,91.33,91.2,91.23,19107.0,88.8781,89.0048,88.8781,88.9074,19107.0
2025-01-17 11:00:00,91.24,91.29,91.21,91.24,42105.0,88.9171,88.9658,88.8879,88.9171,42105.0
2025-01-17 11:05:00,91.25,91.42,91.21,91.42,14402.0,88.9268,89.0925,88.8879,89.0925,14402.0
2025-01-17 11:10:00,91.39,91.39,91.15,91.24,20434.0,89.0633,89.0633,88.8294,88.9171,20434.0
2025-01-17 11:15:00,91.3,91.5,91.3,91.38,16806.0,88.9756,89.1705,88.9756,89.0535,16806.0
2025-01-17 11:20:00,91.4,91.52,91.39,91.5,16205.0,89.073,89.19,89.0633,89.1705,16205.0
2025-01-17 11:25:00,91.47,91.55,91.44,91.44,13745.0,89.1412,89.2192,89.112,89.112,13745.0
2025-01-17 11:30:00,91.47,91.49,91.44,91.47,20625.0,89.1412,89.1607,89.112,89.1412,20625.0
2025-01-17 11:35:00,91.47,91.56,91.46,91.48,23687.0,89.1412,89.2289,89.1315,89.151,23687.0
2025-01-17 11:40:00,91.48,91.63,91.44,91.61,11184.0,89.151,89.2972,89.112,89.2777,11184.0
2025-01-17 11:45:00,91.63,91.64,91.28,91.37,57874.0,89.2972,89.3069,88.9561,89.0438,57874.0
2025-01-17 11:50:00,91.35,91.4,91.17,91.34,39263.0,89.0243,89.073,88.8489,89.0145,39263.0
2025-01-17 11:55:00,91.41,91.47,91.29,91.35,29141.0,89.0828,89.1412,88.9658,89.0243,29141.0
2025-01-17 12:00:00,91.38,91.38,91.2,91.2,13654.0,89.0535,89.0535,88.8781,88.8781,13654.0
2025-01-17 12:05:00,91.2,91.32,91.2,91.32,9041.0,88.8781,88.9951,88.8781,88.9951,9041.0
2025-01-17 12:10:00,91.33,91.34,91.23,91.33,40587.0,89.0048,89.0145,88.9074,89.0048,40587.0
2025-01-17 12:15:00,91.33,91.41,91.27,91.27,99453.0,89.0048,89.0828,88.9463,88.9463,99453.0
2025-01-17 12:20:00,91.29,91.44,91.27,91.44,16808.0,88.9658,89.112,88.9463,89.112,16808.0
2025-01-17 12:25:00,91.44,91.45,91.32,91.35,14104.0,89.112,89.1217,88.9951,89.0243,14104.0
2025-01-17 12:30:00,91.37,91.45,91.3,91.42,9807.0,89.0438,89.1217,88.9756,89.0925,9807.0
2025-01-17 12:35:00,91.44,91.46,91.36,91.41,9720.0,89.112,89.1315,89.034,89.0828,9720.0
2025-01-17 12:40:00,91.38,91.52,91.36,91.51,13883.0,89.0535,89.19,89.034,89.1802,13883.0
2025-01-17 12:45:00,91.5,91.54,91.37,91.41,12952.0,89.1705,89.2095,89.0438,89.0828,12952.0
2025-01-17 12:50:00,91.41,91.48,91.38,91.47,16381.0,89.0828,89.151,89.0535,89.1412,16381.0
2025-01-17 12:55:00,91.47,91.49,91.34,91.43,36595.0,89.1412,89.1607,89.0145,89.1023,36595.0
2025-01-17 13:00:00,91.46,91.48,91.3,91.34,9025.0,89.1315,89.151,88.9756,89.0145,9025.0
2025-01-17 13:05:00,91.34,91.39,91.31,91.34,10705.0,89.0145,89.0633,88.9853,89.0145,10705.0
2025-01-17 13:10:00,91.37,91.37,91.31,91.36,15605.0,89.0438,89.0438,88.9853,89.034,15605.0
2025-01-17 13:15:00,91.33,91.36,91.24,91.29,11690.0,89.0048,89.034,88.9171,88.9658,11690.0
2025-01-17 13:20:00,91.31,91.35,91.26,91.29,14388.0,88.9853,89.0243,88.9366,88.9658,14388.0
2025-01-17 13:25:00,91.3,91.39,91.23,91.3,22481.0,88.9756,89.0633,88.9074,88.9756,22481.0
2025-01-17 13:30:00,91.31,91.33,91.28,91.28,6614.0,88.9853,89.0048,88.9561,88.9561,6614.0
2025-01-17 13:35:00,91.29,91.38,91.25,91.33,10381.0,88.9658,89.0535,88.9268,89.0048,10381.0
2025-01-17 13:40:00,91.32,91.38,91.31,91.36,5489.0,88.9951,89.0535,88.9853,89.034,5489.0
2025-01-17 13:45:00,91.34,91.44,91.29,91.37,23675.0,89.0145,89.112,88.9658,89.0438,23675.0
2025-01-17 13:50:00,91.36,91.4,91.3,91.39,10404.0,89.034,89.073,88.9756,89.0633,10404.0
2025-01-17 13:55:00,91.39,91.39,91.29,91.33,28748.0,89.0633,89.0633,88.9658,89.0048,28748.0
2025-01-17 14:00:00,91.34,91.52,91.34,91.52,12652.0,89.0145,89.19,89.0145,89.19,12652.0
2025-01-17 14:05:00,91.5,91.52,91.42,91.48,10003.0,89.1705,89.19,89.0925,89.151,10003.0
2025-01-17 14:10:00,91.49,91.49,91.39,91.43,6078.0,89.1607,89.1607,89.0633,89.1023,6078.0
2025-01-17 14:15:00,91.43,91.47,91.4,91.43,11713.0,89.1023,89.1412,89.073,89.1023,11713.0
2025-01-17 14:20:00,91.42,91.48,91.4,91.48,9494.0,89.0925,89.151,89.073,89.151,9494.0
2025-01-17 14:25:00,91.47,91.57,91.46,91.55,19936.0,89.1412,89.2387,89.1315,89.2192,19936.0
2025-01-17 14:30:00,91.55,91.57,91.48,91.48,9856.0,89.2192,89.2387,89.151,89.151,9856.0
2025-01-17 14:35:00,91.52,91.52,91.34,91.36,15106.0,89.19,89.19,89.0145,89.034,15106.0
2025-01-17 14:40:00,91.35,91.39,91.29,91.34,13100.0,89.0243,89.0633,88.9658,89.0145,13100.0
2025-01-17 14:45:00,91.35,91.37,91.25,91.27,7166.0,89.0243,89.0438,88.9268,88.9463,7166.0
2025-01-17 14:50:00,91.28,91.32,91.24,91.3,19356.0,88.9561,88.9951,88.9171,88.9756,19356.0
2025-01-17 14:55:00,91.3,91.32,91.24,91.26,12930.0,88.9756,88.9951,88.9171,88.9366,12930.0
2025-01-17 15:00:00,91.25,91.26,91.15,91.16,13407.0,88.9268,88.9366,88.8294,88.8391,13407.0
2025-01-17 15:05:00,91.18,91.2,91.11,91.15,18448.0,88.8586,88.8781,88.7904,88.8294,18448.0
2025-01-17 15:10:00,91.15,91.2,91.12,91.16,9969.0,88.8294,88.8781,88.8002,88.8391,9969.0
2025-01-17 15:15:00,91.16,91.19,91.11,91.15,22579.0,88.8391,88.8684,88.7904,88.8294,22579.0
2025-01-17 15:20:00,91.16,91.19,91.15,91.18,15239.0,88.8391,88.8684,88.8294,88.8586,15239.0
2025-01-17 15:25:00,91.18,91.18,91.11,91.14,18926.0,88.8586,88.8586,88.7904,88.8196,18926.0
2025-01-17 15:30:00,91.15,91.29,91.14,91.21,25440.0,88.8294,88.9658,88.8196,88.8879,25440.0
2025-01-17 15:35:00,91.21,91.25,91.14,91.2,23883.0,88.8879,88.9268,88.8196,88.8781,23883.0
2025-01-17 15:40:00,91.19,91.2,91.15,91.18,32635.0,88.8684,88.8781,88.8294,88.8586,32635.0
2025-01-17 15:45:00,91.18,91.24,91.16,91.23,42736.0,88.8586,88.9171,88.8391,88.9074,42736.0
2025-01-17 15:50:00,91.23,91.25,90.97,91.03,87392.0,88.9074,88.9268,88.654,88.7124,87392.0
2025-01-17 15:55:00,91.03,91.11,90.88,91.04,203172.0,88.7124,88.7904,88.5663,88.7222,203172.0
2025-01-21 09:30:00,91.47,92.1,91.47,92.09,55756.0,89.1412,89.7552,89.1412,89.7455,55756.0
2025-01-21 09:35:00,92.08,92.51,92.05,92.41,13203.0,89.7357,90.1548,89.7065,90.0573,13203.0
2025-01-21 09:40:00,92.42,92.62,92.31,92.47,14138.0,90.0671,90.262,89.9599,90.1158,14138.0
2025-01-21 09:45:00,92.47,92.69,92.3,92.45,29776.0,90.1158,90.3302,89.9501,90.0963,29776.0
2025-01-21 09:50:00,92.45,92.71,92.41,92.59,26841.0,90.0963,90.3497,90.0573,90.2327,26841.0
2025-01-21 09:55:00,92.59,92.59,92.39,92.52,10296.0,90.2327,90.2327,90.0378,90.1645,10296.0
2025-01-21 10:00:00,92.56,92.56,92.37,92.47,19664.0,90.2035,90.2035,90.0183,90.1158,19664.0
2025-01-21 10:05:00,92.45,92.46,92.19,92.33,30765.0,90.0963,90.106,89.8429,89.9793,30765.0
2025-01-21 10:10:00,92.34,92.36,92.21,92.35,30636.0,89.9891,90.0086,89.8624,89.9988,30636.0
2025-01-21 10:15:00,92.31,92.32,91.83,91.86,28702.0,89.9599,89.9696,89.4921,89.5213,28702.0
2025-01-21 10:20:00,91.89,91.9,91.68,91.68,111006.0,89.5505,89.5603,89.3459,89.3459,111006.0
2025-01-21 10:25:00,91.76,91.76,91.44,91.48,19222.0,89.4239,89.4239,89.112,89.151,19222.0
2025-01-21 10:30:00,91.48,91.59,91.4,91.53,138181.0,89.151,89.2582,89.073,89.1997,138181.0
2025-01-21 10:35:00,91.54,91.67,91.48,91.67,10964.0,89.2095,89.3361,89.151,89.3361,10964.0
2025-01-21 10:40:00,91.7,91.73,91.56,91.65,19498.0,89.3654,89.3946,89.2289,89.3167,19498.0
2025-01-21 10:45:00,91.7,91.8,91.69,91.78,18395.0,89.3654,89.4628,89.3556,89.4433,18395.0
2025-01-21 10:50:00,91.77,91.81,91.6,91.6,10157.0,89.4336,89.4726,89.2679,89.2679,10157.0
2025-01-21 10:55:00,91.65,91.7,91.51,91.51,8314.0,89.3167,89.3654,89.1802,89.1802,8314.0
2025-01-21 11:00:00,91.46,91.53,91.41,91.49,10301.0,89.1315,89.1997,89.0828,89.1607,10301.0
2025-01-21 11:05:00,91.49,91.5,91.44,91.48,9702.0,89.1607,89.1705,89.112,89.151,9702.0
2025-01-21 11:10:00,91.45,91.51,91.43,91.48,8477.0,89.1217,89.1802,89.1023,89.151,8477.0
2025-01-21 11:15:00,91.47,91.52,91.43,91.51,10516.0,89.1412,89.19,89.1023,89.1802,10516.0
2025-01-21 11:20:00,91.5,91.6,91.47,91.6,9455.0,89.1705,89.2679,89.1412,89.2679,9455.0
2025-01-21 11:25:00,91.6,91.63,91.53,91.59,12338.0,89.2679,89.2972,89.1997,89.2582,12338.0
2025-01-21 11:30:00,91.62,91.7,91.6,91.6,18043.0,89.2874,89.3654,89.2679,89.2679,18043.0
2025-01-21 11:35:00,91.63,91.73,91.62,91.67,23570.0,89.2972,89.3946,89.2874,89.3361,23570.0
2025-01-21 11:40:00,91.68,91.73,91.33,91.38,200567.0,89.3459,89.3946,89.0048,89.0535,200567.0
2025-01-21 11:45:00,91.34,91.34,91.15,91.15,7569.0,89.0145,89.0145,88.8294,88.8294,7569.0
2025-01-21 11:50:00,91.13,91.32,91.12,91.28,13801.0,88.8099,88.9951,88.8002,88.9561,13801.0
2025-01-21 11:55:00,91.33,91.34,91.21,91.23,22187.0,89.0048,89.0145,88.8879,88.9074,22187.0
2025-01-21 12:00:00,91.23,91.28,91.2,91.23,28693.0,88.9074,88.9561,88.8781,88.9074,28693.0
2025-01-21 12:05:00,91.23,91.26,91.1,91.15,25797.0,88.9074,88.9366,88.7807,88.8294,25797.0
2025-01-21 12:10:00,91.15,91.17,91.06,91.06,19588.0,88.8294,88.8489,88.7417,88.7417,19588.0
2025-01-21 12:15:00,91.08,91.25,91.07,91.22,26232.0,88.7612,88.9268,88.7514,88.8976,26232.0
2025-01-21 12:20:00,91.22,91.22,91.05,91.16,23861.0,88.8976,88.8976,88.7319,88.8391,23861.0
2025-01-21 12:25:00,91.16,91.24,91.14,91.19,23779.0,88.8391,88.9171,88.8196,88.8684,23779.0
2025-01-21 12:30:00,91.17,91.25,91.17,91.24,12724.0,88.8489,88.9268,88.8489,88.9171,12724.0
2025-01-21 12:35:00,91.26,91.31,91.23,91.28,15933.0,88.9366,88.9853,88.9074,88.9561,15933.0
2025-01-21 12:40:00,91.3,91.3,91.19,91.19,7982.0,88.9756,88.9756,88.8684,88.8684,7982.0
2025-01-21 12:45:00,91.22,91.25,91.17,91.19,11150.0,88.8976,88.9268,88.8489,88.8684,11150.0
2025-01-21 12:50:00,91.18,91.21,91.16,91.18,21664.0,88.8586,88.8879,88.8391,88.8586,21664.0
2025-01-21 12:55:00,91.18,91.18,91.02,91.05,16593.0,88.8586,88.8586,88.7027,88.7319,16593.0
2025-01-21 13:00:00,91.05,91.08,90.92,90.93,16273.0,88.7319,88.7612,88.6052,88.615,16273.0
2025-01-21 13:05:00,90.94,91.07,90.94,91.06,15228.0,88.6247,88.7514,88.6247,88.7417,15228.0
2025-01-21 13:10:00,91.0,91.03,90.84,90.85,19554.0,88.6832,88.7124,88.5273,88.537,19554.0
2025-01-21 13:15:00,90.83,90.83,90.67,90.76,15630.0,88.5175,88.5175,88.3616,88.4493,15630.0
2025-01-21 13:20:00,90.75,90.8,90.73,90.77,15177.0,88.4396,88.4883,88.4201,88.4591,15177.0
2025-01-21 13:25:00,90.77,90.82,90.74,90.78,71814.0,88.4591,88.5078,88.4298,88.4688,71814.0
2025-01-21 13:30:00,90.8,90.87,90.74,90.87,19040.0,88.4883,88.5565,88.4298,88.5565,19040.0
2025-01-21 13:35:00,90.88,90.91,90.77,90.79,14829.0,88.5663,88.5955,88.4591,88.4786,14829.0
2025-01-21 13:40:00,90.79,90.84,90.73,90.81,18810.0,88.4786,88.5273,88.4201,88.498,18810.0
2025-01-21 13:45:00,90.79,90.85,90.73,90.82,11025.0,88.4786,88.537,88.4201,88.5078,11025.0
2025-01-21 13:50:00,90.83,90.95,90.82,90.87,9455.0,88.5175,88.6345,88.5078,88.5565,9455.0
2025-01-21 13:55:00,90.87,90.94,90.81,90.94,10741.0,88.5565,88.6247,88.498,88.6247,10741.0
2025-01-21 14:00:00,90.92,91.0,90.9,90.92,14257.0,88.6052,88.6832,88.5858,88.6052,14257.0
2025-01-21 14:05:00,90.94,91.06,90.92,91.05,16923.0,88.6247,88.7417,88.6052,88.7319,16923.0
2025-01-21 14:10:00,91.06,91.08,90.98,91.02,12732.0,88.7417,88.7612,88.6637,88.7027,12732.0
2025-01-21 14:15:00,90.96,91.15,90.96,91.13,16370.0,88.6442,88.8294,88.6442,88.8099,16370.0
2025-01-21 14:20:00,91.11,91.14,90.93,90.95,21997.0,88.7904,88.8196,88.615,88.6345,21997.0
2025-01-21 14:25:00,90.97,91.0,90.9,90.99,20294.0,88.654,88.6832,88.5858,88.6735,20294.0
2025-01-21 14:30:00,90.98,90.98,90.79,90.92,36308.0,88.6637,88.6637,88.4786,88.6052,36308.0
2025-01-21 14:35:00,90.89,90.92,90.78,90.78,22143.0,88.576,88.6052,88.4688,88.4688,22143.0
2025-01-21 14:40:00,90.79,90.86,90.74,90.8,16827.0,88.4786,88.5468,88.4298,88.4883,16827.0
2025-01-21 14:45:00,90.8,90.85,90.79,90.8,10462.0,88.4883,88.537,88.4786,88.4883,10462.0
2025-01-21 14:50:00,90.81,90.9,90.81,90.9,13468.0,88.498,88.5858,88.498,88.5858,13468.0
2025-01-21 14:55:00,90.9,90.97,90.88,90.97,11703.0,88.5858,88.654,88.5663,88.654,11703.0
2025-01-21 15:00:00,90.97,90.97,90.88,90.91,12211.0,88.654,88.654,88.5663,88.5955,12211.0
2025-01-21 15:05:00,90.9,91.03,90.86,90.98,57123.0,88.5858,88.7124,88.5468,88.6637,57123.0
2025-01-21 15:10:00,90.94,91.0,90.92,91.0,12968.0,88.6247,88.6832,88.6052,88.6832,12968.0
2025-01-21 15:15:00,90.98,91.04,90.96,91.0,16361.0,88.6637,88.7222,88.6442,88.6832,16361.0
2025-01-21 15:20:00,91.02,91.02,90.97,90.97,17918.0,88.7027,88.7027,88.654,88.654,17918.0
2025-01-21 15:25:00,90.95,90.97,90.88,90.91,16038.0,88.6345,88.654,88.5663,88.5955,16038.0
2025-01-21 15:30:00,90.92,90.92,90.72,90.75,13671.0,88.6052,88.6052,88.4103,88.4396,13671.0
2025-01-21 15:35:00,90.76,90.78,90.59,90.62,26957.0,88.4493,88.4688,88.2836,88.3129,26957.0
2025-01-21 15:40:00,90.59,90.72,90.57,90.7,23295.0,88.2836,88.4103,88.2642,88.3908,23295.0
2025-01-21 15:45:00,90.7,90.73,90.61,90.68,21651.0,88.3908,88.4201,88.3031,88.3714,21651.0
2025-01-21 15:50:00,90.69,90.8,90.66,90.76,56123.0,88.3811,88.4883,88.3519,88.4493,56123.0
2025-01-21 15:55:00,90.78,90.8,90.6,90.7,159460.0,88.4688,88.4883,88.2934,88.3908,159460.0
2025-01-22 09:30:00,89.87,90.23,89.35,89.38,49540.0,87.582,87.9328,87.0752,87.1045,49540.0
2025-01-22 09:35:00,89.41,89.41,89.0,89.15,16687.0,87.1337,87.1337,86.7341,86.8803,16687.0
2025-01-22 09:40:00,89.16,89.57,89.15,89.31,12998.0,86.8901,87.2896,86.8803,87.0362,12998.0
2025-01-22 09:45:00,89.25,89.49,89.14,89.18,14689.0,86.9778,87.2116,86.8706,86.9095,14689.0
2025-01-22 09:50:00,89.18,89.18,88.83,88.88,20577.0,86.9095,86.9095,86.5685,86.6172,20577.0
2025-01-22 09:55:00,88.92,89.04,88.83,89.04,16004.0,86.6562,86.7731,86.5685,86.7731,16004.0
2025-01-22 10:00:00,89.1,89.2,88.94,89.02,15341.0,86.8316,86.929,86.6757,86.7536,15341.0
2025-01-22 10:05:00,89.0,89.19,89.0,89.19,4384.0,86.7341,86.9193,86.7341,86.9193,4384.0
2025-01-22 10:10:00,89.11,89.44,89.07,89.44,25322.0,86.8413,87.1629,86.8023,87.1629,25322.0
2025-01-22 10:15:00,89.33,89.5,89.28,89.48,12096.0,87.0557,87.2214,87.007,87.2019,12096.0
2025-01-22 10:20:00,89.43,89.58,89.26,89.3,15809.0,87.1532,87.2994,86.9875,87.0265,15809.0
2025-01-22 10:25:00,89.33,89.47,89.18,89.19,13046.0,87.0557,87.1922,86.9095,86.9193,13046.0
2025-01-22 10:30:00,89.2,89.21,88.93,88.94,15709.0,86.929,86.9388,86.6659,86.6757,15709.0
2025-01-22 10:35:00,88.93,89.04,88.84,88.97,26650.0,86.6659,86.7731,86.5782,86.7049,26650.0
2025-01-22 10:40:00,88.95,88.96,88.72,88.88,9440.0,86.6854,86.6951,86.4613,86.6172,9440.0
2025-01-22 10:45:00,88.83,88.87,88.62,88.62,10703.0,86.5685,86.6074,86.3638,86.3638,10703.0
2025-01-22 10:50:00,88.64,88.86,88.64,88.73,30139.0,86.3833,86.5977,86.3833,86.471,30139.0
2025-01-22 10:55:00,88.7,88.7,88.57,88.63,18545.0,86.4418,86.4418,86.3151,86.3735,18545.0
2025-01-22 11:00:00,88.64,88.78,88.6,88.78,20766.0,86.3833,86.5197,86.3443,86.5197,20766.0
2025-01-22 11:05:00,88.74,89.06,88.7,88.95,22686.0,86.4807,86.7926,86.4418,86.6854,22686.0
2025-01-22 11:10:00,88.98,89.05,88.89,88.94,11309.0,86.7146,86.7829,86.6269,86.6757,11309.0
2025-01-22 11:15:00,88.94,89.11,88.91,89.01,17518.0,86.6757,86.8413,86.6464,86.7439,17518.0
2025-01-22 11:20:00,89.02,89.09,88.95,89.08,36736.0,86.7536,86.8218,86.6854,86.8121,36736.0
2025-01-22 11:25:00,89.08,89.14,89.0,89.0,6584.0,86.8121,86.8706,86.7341,86.7341,6584.0
2025-01-22 11:30:00,89.03,89.26,89.0,89.11,7716.0,86.7634,86.9875,86.7341,86.8413,7716.0
2025-01-22 11:35:00,89.11,89.16,89.04,89.08,6383.0,86.8413,86.8901,86.7731,86.8121,6383.0
2025-01-22 11:40:00,89.09,89.12,88.93,88.98,23543.0,86.8218,86.8511,86.6659,86.7146,23543.0
2025-01-22 11:45:00,89.03,89.1,88.96,89.04,10274.0,86.7634,86.8316,86.6951,86.7731,10274.0
2025-01-22 11:50:00,89.04,89.22,89.04,89.09,8394.0,86.7731,86.9485,86.7731,86.8218,8394.0
2025-01-22 11:55:00,89.06,89.12,88.9,88.94,16670.0,86.7926,86.8511,86.6367,86.6757,16670.0
2025-01-22 12:00:00,88.94,88.98,88.9,88.91,6211.0,86.6757,86.7146,86.6367,86.6464,6211.0
2025-01-22 12:05:00,88.9,88.91,88.81,88.86,16348.0,86.6367,86.6464,86.549,86.5977,16348.0
2025-01-22 12:10:00,88.87,88.97,88.84,88.94,11468.0,86.6074,86.7049,86.5782,86.6757,11468.0
2025-01-22 12:15:00,88.94,89.09,88.92,89.06,28159.0,86.6757,86.8218,86.6562,86.7926,28159.0
2025-01-22 12:20:00,89.04,89.06,88.91,88.95,21796.0,86.7731,86.7926,86.6464,86.6854,21796.0
2025-01-22 12:25:00,88.93,88.93,88.84,88.84,9572.0,86.6659,86.6659,86.5782,86.5782,9572.0
2025-01-22 12:30:00,88.83,88.89,88.81,88.86,9726.0,86.5685,86.6269,86.549,86.5977,9726.0
2025-01-22 12:35:00,88.86,88.88,88.79,88.84,12128.0,86.5977,86.6172,86.5295,86.5782,12128.0
2025-01-22 12:40:00,88.85,88.85,88.68,88.75,11351.0,86.5879,86.5879,86.4223,86.4905,11351.0
2025-01-22 12:45:00,88.77,88.81,88.64,88.66,11840.0,86.51,86.549,86.3833,86.4028,11840.0
2025-01-22 12:50:00,88.66,88.69,88.62,88.67,11033.0,86.4028,86.432,86.3638,86.4125,11033.0
2025-01-22 12:55:00,88.67,88.7,88.5,88.52,9101.0,86.4125,86.4418,86.2469,86.2663,9101.0
2025-01-22 13:00:00,88.51,88.58,88.46,88.57,32025.0,86.2566,86.3248,86.2079,86.3151,32025.0
2025-01-22 13:05:00,88.51,88.58,88.47,88.48,7133.0,86.2566,86.3248,86.2176,86.2274,7133.0
2025-01-22 13:10:00,88.48,88.68,88.44,88.62,7202.0,86.2274,86.4223,86.1884,86.3638,7202.0
2025-01-22 13:15:00,88.64,88.68,88.6,88.63,13144.0,86.3833,86.4223,86.3443,86.3735,13144.0
2025-01-22 13:20:00,88.64,88.78,88.62,88.65,9156.0,86.3833,86.5197,86.3638,86.393,9156.0
2025-01-22 13:25:00,88.67,88.79,88.64,88.71,12132.0,86.4125,86.5295,86.3833,86.4515,12132.0
2025-01-22 13:30:00,88.72,88.78,88.69,88.69,6731.0,86.4613,86.5197,86.432,86.432,6731.0
2025-01-22 13:35:00,88.73,88.74,88.56,88.59,7926.0,86.471,86.4807,86.3053,86.3346,7926.0
2025-01-22 13:40:00,88.59,88.62,88.56,88.6,5253.0,86.3346,86.3638,86.3053,86.3443,5253.0
2025-01-22 13:45:00,88.6,88.67,88.58,88.67,7376.0,86.3443,86.4125,86.3248,86.4125,7376.0
2025-01-22 13:50:00,88.67,88.83,88.63,88.73,12700.0,86.4125,86.5685,86.3735,86.471,12700.0
2025-01-22 13:55:00,88.73,88.74,88.69,88.74,4936.0,86.471,86.4807,86.432,86.4807,4936.0
2025-01-22 14:00:00,88.71,88.73,88.59,88.61,10347.0,86.4515,86.471,86.3346,86.3541,10347.0
2025-01-22 14:05:00,88.64,88.64,88.57,88.64,11272.0,86.3833,86.3833,86.3151,86.3833,11272.0
2025-01-22 14:10:00,88.63,88.64,88.58,88.62,9113.0,86.3735,86.3833,86.3248,86.3638,9113.0
2025-01-22 14:15:00,88.6,88.66,88.53,88.6,19088.0,86.3443,86.4028,86.2761,86.3443,19088.0
2025-01-22 14:20:00,88.59,88.74,88.58,88.72,17625.0,86.3346,86.4807,86.3248,86.4613,17625.0
2025-01-22 14:25:00,88.72,88.76,88.63,88.73,11486.0,86.4613,86.5002,86.3735,86.471,11486.0
2025-01-22 14:30:00,88.73,88.79,88.69,88.79,8532.0,86.471,86.5295,86.432,86.5295,8532.0
2025-01-22 14:35:00,88.75,88.77,88.65,88.74,10222.0,86.4905,86.51,86.393,86.4807,10222.0
2025-01-22 14:40:00,88.75,88.82,88.7,88.82,5325.0,86.4905,86.5587,86.4418,86.5587,5325.0
2025-01-22 14:45:00,88.81,88.85,88.78,88.8,4719.0,86.549,86.5879,86.5197,86.5392,4719.0
2025-01-22 14:50:00,88.81,88.82,88.71,88.73,10058.0,86.549,86.5587,86.4515,86.471,10058.0
2025-01-22 14:55:00,88.74,88.77,88.71,88.74,8833.0,86.4807,86.51,86.4515,86.4807,8833.0
2025-01-22 15:00:00,88.72,88.72,88.62,88.66,8619.0,86.4613,86.4613,86.3638,86.4028,8619.0
2025-01-22 15:05:00,88.66,88.68,88.59,88.62,9031.0,86.4028,86.4223,86.3346,86.3638,9031.0
2025-01-22 15:10:00,88.64,88.66,88.6,88.63,5867.0,86.3833,86.4028,86.3443,86.3735,5867.0
2025-01-22 15:15:00,88.62,88.75,88.56,88.58,9952.0,86.3638,86.4905,86.3053,86.3248,9952.0
2025-01-22 15:20:00,88.57,88.57,88.5,88.53,12253.0,86.3151,86.3151,86.2469,86.2761,12253.0
2025-01-22 15:25:00,88.56,88.6,88.5,88.57,14463.0,86.3053,86.3443,86.2469,86.3151,14463.0
2025-01-22 15:30:00,88.57,88.6,88.52,88.57,6769.0,86.3151,86.3443,86.2663,86.3151,6769.0
2025-01-22 15:35:00,88.58,88.67,88.55,88.65,18492.0,86.3248,86.4125,86.2956,86.393,18492.0
2025-01-22 15:40:00,88.66,88.75,88.51,88.55,21124.0,86.4028,86.4905,86.2566,86.2956,21124.0
2025-01-22 15:45:00,88.53,88.53,88.41,88.49,53096.0,86.2761,86.2761,86.1591,86.2371,53096.0
2025-01-22 15:50:00,88.51,88.55,88.24,88.27,51239.0,86.2566,86.2956,85.9935,86.0227,51239.0
2025-01-22 15:55:00,88.28,88.44,88.2,88.43,149025.0,86.0325,86.1884,85.9545,86.1786,149025.0
2025-01-23 09:30:00,88.07,88.73,88.07,88.21,30815.0,85.8278,86.471,85.8278,85.9642,30815.0
2025-01-23 09:35:00,88.22,88.22,87.74,87.75,19333.0,85.974,85.974,85.5062,85.5159,19333.0
2025-01-23 09:40:00,87.75,87.87,87.68,87.75,8494.0,85.5159,85.6329,85.4477,85.5159,8494.0
2025-01-23 09:45:00,87.76,88.03,87.68,87.73,17438.0,85.5257,85.7888,85.4477,85.4965,17438.0
2025-01-23 09:50:00,87.74,87.74,87.33,87.44,26488.0,85.5062,85.5062,85.1066,85.2138,26488.0
2025-01-23 09:55:00,87.51,87.68,87.35,87.44,17343.0,85.2821,85.4477,85.1261,85.2138,17343.0
2025-01-23 10:00:00,87.44,87.45,87.16,87.3,18304.0,85.2138,85.2236,84.941,85.0774,18304.0
2025-01-23 10:05:00,87.3,87.41,87.27,87.3,15287.0,85.0774,85.1846,85.0482,85.0774,15287.0
2025-01-23 10:10:00,87.3,87.38,87.1,87.16,29768.0,85.0774,85.1554,84.8825,84.941,29768.0
2025-01-23 10:15:00,87.15,87.44,87.1,87.36,10643.0,84.9312,85.2138,84.8825,85.1359,10643.0
2025-01-23 10:20:00,87.37,87.37,87.16,87.17,18804.0,85.1456,85.1456,84.941,84.9507,18804.0
2025-01-23 10:25:00,87.19,87.41,87.19,87.22,13743.0,84.9702,85.1846,84.9702,84.9994,13743.0
2025-01-23 10:30:00,87.25,87.31,87.16,87.18,5846.0,85.0287,85.0872,84.941,84.9605,5846.0
2025-01-23 10:35:00,87.17,87.25,87.15,87.19,9324.0,84.9507,85.0287,84.9312,84.9702,9324.0
2025-01-23 10:40:00,87.16,87.6,87.15,87.58,63175.0,84.941,85.3698,84.9312,85.3503,63175.0
2025-01-23 10:45:00,87.6,87.65,87.52,87.56,14687.0,85.3698,85.4185,85.2918,85.3308,14687.0
2025-01-23 10:50:00,87.59,87.85,87.59,87.85,8543.0,85.36,85.6134,85.36,85.6134,8543.0
2025-01-23 10:55:00,87.88,87.89,87.81,87.81,6901.0,85.6426,85.6524,85.5744,85.5744,6901.0
2025-01-23 11:00:00,87.84,87.89,87.68,87.76,10614.0,85.6037,85.6524,85.4477,85.5257,10614.0
2025-01-23 11:05:00,87.75,87.91,87.75,87.82,15758.0,85.5159,85.6719,85.5159,85.5842,15758.0
2025-01-23 11:10:00,87.79,87.97,87.76,87.97,28687.0,85.5549,85.7303,85.5257,85.7303,28687.0
2025-01-23 11:15:00,87.98,88.21,87.98,88.17,14251.0,85.7401,85.9642,85.7401,85.9253,14251.0
2025-01-23 11:20:00,88.23,88.28,88.19,88.27,7037.0,85.9837,86.0325,85.9447,86.0227,7037.0
2025-01-23 11:25:00,88.27,88.32,88.18,88.26,11708.0,86.0227,86.0714,85.935,86.013,11708.0
2025-01-23 11:30:00,88.27,88.32,88.19,88.3,17183.0,86.0227,86.0714,85.9447,86.0519,17183.0
2025-01-23 11:35:00,88.36,88.43,88.28,88.38,4568.0,86.1104,86.1786,86.0325,86.1299,4568.0
2025-01-23 11:40:00,88.35,88.4,88.26,88.33,6361.0,86.1007,86.1494,86.013,86.0812,6361.0
2025-01-23 11:45:00,88.33,88.4,88.25,88.25,5707.0,86.0812,86.1494,86.0032,86.0032,5707.0
2025-01-23 11:50:00,88.3,88.31,88.13,88.13,6866.0,86.0519,86.0617,85.8863,85.8863,6866.0
2025-01-23 11:55:00,88.15,88.29,88.11,88.29,6013.0,85.9058,86.0422,85.8668,86.0422,6013.0
2025-01-23 12:00:00,88.18,88.39,88.18,88.33,4322.0,85.935,86.1397,85.935,86.0812,4322.0
2025-01-23 12:05:00,88.36,88.39,88.29,88.31,14233.0,86.1104,86.1397,86.0422,86.0617,14233.0
2025-01-23 12:10:00,88.33,88.47,88.32,88.47,2936.0,86.0812,86.2176,86.0714,86.2176,2936.0
2025-01-23 12:15:00,88.43,88.54,88.4,88.48,16884.0,86.1786,86.2858,86.1494,86.2274,16884.0
2025-01-23 12:20:00,88.48,88.51,88.44,88.48,17654.0,86.2274,86.2566,86.1884,86.2274,17654.0
2025-01-23 12:25:00,88.45,88.45,88.37,88.44,6116.0,86.1981,86.1981,86.1202,86.1884,6116.0
2025-01-23 12:30:00,88.46,88.5,88.39,88.45,12787.0,86.2079,86.2469,86.1397,86.1981,12787.0
2025-01-23 12:35:00,88.45,88.48,88.44,88.45,2977.0,86.1981,86.2274,86.1884,86.1981,2977.0
2025-01-23 12:40:00,88.41,88.44,88.33,88.43,8008.0,86.1591,86.1884,86.0812,86.1786,8008.0
2025-01-23 12:45:00,88.46,88.47,88.35,88.39,8726.0,86.2079,86.2176,86.1007,86.1397,8726.0
2025-01-23 12:50:00,88.39,88.41,88.22,88.25,6969.0,86.1397,86.1591,85.974,86.0032,6969.0
2025-01-23 12:55:00,88.23,88.37,88.23,88.34,5264.0,85.9837,86.1202,85.9837,86.0909,5264.0
2025-01-23 13:00:00,88.33,88.41,88.29,88.35,4131.0,86.0812,86.1591,86.0422,86.1007,4131.0
2025-01-23 13:05:00,88.29,88.29,88.15,88.2,21370.0,86.0422,86.0422,85.9058,85.9545,21370.0
2025-01-23 13:10:00,88.18,88.27,88.14,88.2,7086.0,85.935,86.0227,85.896,85.9545,7086.0
2025-01-23 13:15:00,88.22,88.24,88.21,88.24,1308.0,85.974,85.9935,85.9642,85.9935,1308.0
2025-01-23 13:20:00,88.23,88.26,88.13,88.16,7481.0,85.9837,86.013,85.8863,85.9155,7481.0
2025-01-23 13:25:00,88.15,88.28,88.14,88.21,43482.0,85.9058,86.0325,85.896,85.9642,43482.0
2025-01-23 13:30:00,88.19,88.33,88.19,88.28,10828.0,85.9447,86.0812,85.9447,86.0325,10828.0
2025-01-23 13:35:00,88.31,88.32,88.13,88.14,7861.0,86.0617,86.0714,85.8863,85.896,7861.0
2025-01-23 13:40:00,88.15,88.31,88.14,88.28,9927.0,85.9058,86.0617,85.896,86.0325,9927.0
2025-01-23 13:45:00,88.28,88.31,88.2,88.22,11425.0,86.0325,86.0617,85.9545,85.974,11425.0
2025-01-23 13:50:00,88.22,88.29,88.19,88.24,13763.0,85.974,86.0422,85.9447,85.9935,13763.0
2025-01-23 13:55:00,88.27,88.39,88.26,88.31,5465.0,86.0227,86.1397,86.013,86.0617,5465.0
2025-01-23 14:00:00,88.36,88.36,88.28,88.29,4077.0,86.1104,86.1104,86.0325,86.0422,4077.0
2025-01-23 14:05:00,88.35,88.38,88.31,88.35,9180.0,86.1007,86.1299,86.0617,86.1007,9180.0
2025-01-23 14:10:00,88.38,88.4,88.32,88.33,5662.0,86.1299,86.1494,86.0714,86.0812,5662.0
2025-01-23 14:15:00,88.37,88.38,88.26,88.26,5848.0,86.1202,86.1299,86.013,86.013,5848.0
2025-01-23 14:20:00,88.26,88.37,88.22,88.36,8558.0,86.013,86.1202,85.974,86.1104,8558.0
2025-01-23 14:25:00,88.39,88.4,88.21,88.21,10168.0,86.1397,86.1494,85.9642,85.9642,10168.0
2025-01-23 14:30:00,88.26,88.31,88.14,88.27,5027.0,86.013,86.0617,85.896,86.0227,5027.0
2025-01-23 14:35:00,88.36,88.36,88.2,88.22,9197.0,86.1104,86.1104,85.9545,85.974,9197.0
2025-01-23 14:40:00,88.23,88.3,88.19,88.29,7658.0,85.9837,86.0519,85.9447,86.0422,7658.0
2025-01-23 14:45:00,88.29,88.32,88.23,88.29,3439.0,86.0422,86.0714,85.9837,86.0422,3439.0
2025-01-23 14:50:00,88.29,88.41,88.28,88.3,10216.0,86.0422,86.1591,86.0325,86.0519,10216.0
2025-01-23 14:55:00,88.3,88.33,88.23,88.24,9981.0,86.0519,86.0812,85.9837,85.9935,9981.0
2025-01-23 15:00:00,88.26,88.28,88.22,88.27,4532.0,86.013,86.0325,85.974,86.0227,4532.0
2025-01-23 15:05:00,88.29,88.4,88.26,88.39,13396.0,86.0422,86.1494,86.013,86.1397,13396.0
2025-01-23 15:10:00,88.37,88.41,88.35,88.39,7421.0,86.1202,86.1591,86.1007,86.1397,7421.0
2025-01-23 15:15:00,88.4,88.45,88.37,88.43,17217.0,86.1494,86.1981,86.1202,86.1786,17217.0
2025-01-23 15:20:00,88.45,88.53,88.35,88.38,11797.0,86.1981,86.2761,86.1007,86.1299,11797.0
2025-01-23 15:25:00,88.35,88.47,88.34,88.42,9662.0,86.1007,86.2176,86.0909,86.1689,9662.0
2025-01-23 15:30:00,88.42,88.46,88.4,88.45,20260.0,86.1689,86.2079,86.1494,86.1981,20260.0
2025-01-23 15:35:00,88.42,88.47,88.4,88.4,20851.0,86.1689,86.2176,86.1494,86.1494,20851.0
2025-01-23 15:40:00,88.39,88.64,88.39,88.57,43564.0,86.1397,86.3833,86.1397,86.3151,43564.0
2025-01-23 15:45:00,88.57,88.76,88.54,88.56,44114.0,86.3151,86.5002,86.2858,86.3053,44114.0
2025-01-23 15:50:00,88.6,88.63,88.5,88.58,50956.0,86.3443,86.3735,86.2469,86.3248,50956.0
2025-01-23 15:55:00,88.54,88.75,88.52,88.62,154522.0,86.2858,86.4905,86.2663,86.3638,154522.0
2025-01-24 09:30:00,88.58,88.73,88.32,88.5,19493.0,86.3248,86.471,86.0714,86.2469,19493.0
2025-01-24 09:35:00,88.3,88.89,88.3,88.89,8842.0,86.0519,86.6269,86.0519,86.6269,8842.0
2025-01-24 09:40:00,88.89,88.95,88.67,88.76,8979.0,86.6269,86.6854,86.4125,86.5002,8979.0
2025-01-24 09:45:00,88.84,88.84,88.25,88.34,6425.0,86.5782,86.5782,86.0032,86.0909,6425.0
2025-01-24 09:50:00,88.37,88.47,88.06,88.2,11109.0,86.1202,86.2176,85.8181,85.9545,11109.0
2025-01-24 09:55:00,88.14,88.31,88.03,88.27,8732.0,85.896,86.0617,85.7888,86.0227,8732.0
2025-01-24 10:00:00,88.32,88.38,88.19,88.19,7997.0,86.0714,86.1299,85.9447,85.9447,7997.0
2025-01-24 10:05:00,88.17,88.47,88.1,88.42,11150.0,85.9253,86.2176,85.857,86.1689,11150.0
2025-01-24 10:10:00,88.41,88.46,88.23,88.31,15407.0,86.1591,86.2079,85.9837,86.0617,15407.0
2025-01-24 10:15:00,88.34,88.48,88.25,88.25,5770.0,86.0909,86.2274,86.0032,86.0032,5770.0
2025-01-24 10:20:00,88.32,88.33,88.1,88.13,6562.0,86.0714,86.0812,85.857,85.8863,6562.0
2025-01-24 10:25:00,88.08,88.18,88.08,88.09,4518.0,85.8375,85.935,85.8375,85.8473,4518.0
2025-01-24 10:30:00,88.12,88.3,88.06,88.26,8688.0,85.8765,86.0519,85.8181,86.013,8688.0
2025-01-24 10:35:00,88.2,88.29,88.12,88.15,37199.0,85.9545,86.0422,85.8765,85.9058,37199.0
2025-01-24 10:40:00,88.11,88.3,88.08,88.15,10575.0,85.8668,86.0519,85.8375,85.9058,10575.0
2025-01-24 10:45:00,88.33,88.39,88.27,88.39,5326.0,86.0812,86.1397,86.0227,86.1397,5326.0
2025-01-24 10:50:00,88.43,88.56,88.39,88.5,22907.0,86.1786,86.3053,86.1397,86.2469,22907.0
2025-01-24 10:55:00,88.5,88.6,88.46,88.59,9084.0,86.2469,86.3443,86.2079,86.3346,9084.0
2025-01-24 11:00:00,88.59,88.59,88.48,88.55,7397.0,86.3346,86.3346,86.2274,86.2956,7397.0
2025-01-24 11:05:00,88.52,88.67,88.5,88.54,6505.0,86.2663,86.4125,86.2469,86.2858,6505.0
2025-01-24 11:10:00,88.54,88.63,88.54,88.6,5709.0,86.2858,86.3735,86.2858,86.3443,5709.0
2025-01-24 11:15:00,88.6,88.62,88.55,88.56,1947.0,86.3443,86.3638,86.2956,86.3053,1947.0
2025-01-24 11:20:00,88.57,88.61,88.41,88.41,17912.0,86.3151,86.3541,86.1591,86.1591,17912.0
2025-01-24 11:25:00,88.41,88.44,88.35,88.36,13107.0,86.1591,86.1884,86.1007,86.1104,13107.0
2025-01-24 11:30:00,88.36,88.44,88.32,88.37,12235.0,86.1104,86.1884,86.0714,86.1202,12235.0
2025-01-24 11:35:00,88.39,88.66,88.38,88.62,12876.0,86.1397,86.4028,86.1299,86.3638,12876.0
2025-01-24 11:40:00,88.65,88.75,88.49,88.53,11570.0,86.393,86.4905,86.2371,86.2761,11570.0
2025-01-24 11:45:00,88.49,88.55,88.49,88.55,4149.0,86.2371,86.2956,86.2371,86.2956,4149.0
2025-01-24 11:50:00,88.55,88.71,88.51,88.7,4872.0,86.2956,86.4515,86.2566,86.4418,4872.0
2025-01-24 11:55:00,88.71,88.76,88.66,88.7,9190.0,86.4515,86.5002,86.4028,86.4418,9190.0
2025-01-24 12:00:00,88.66,88.75,88.63,88.69,8327.0,86.4028,86.4905,86.3735,86.432,8327.0
2025-01-24 12:05:00,88.7,88.89,88.66,88.89,10813.0,86.4418,86.6269,86.4028,86.6269,10813.0
2025-01-24 12:10:00,88.88,89.05,88.87,88.99,17957.0,86.6172,86.7829,86.6074,86.7244,17957.0
2025-01-24 12:15:00,88.95,88.98,88.87,88.9,12499.0,86.6854,86.7146,86.6074,86.6367,12499.0
2025-01-24 12:20:00,88.92,89.04,88.9,89.03,6486.0,86.6562,86.7731,86.6367,86.7634,6486.0
2025-01-24 12:25:00,89.04,89.09,89.03,89.06,11142.0,86.7731,86.8218,86.7634,86.7926,11142.0
2025-01-24 12:30:00,89.05,89.11,89.03,89.08,19156.0,86.7829,86.8413,86.7634,86.8121,19156.0
2025-01-24 12:35:00,89.06,89.19,88.99,89.19,9095.0,86.7926,86.9193,86.7244,86.9193,9095.0
2025-01-24 12:40:00,89.16,89.26,89.14,89.23,15053.0,86.8901,86.9875,86.8706,86.9583,15053.0
2025-01-24 12:45:00,89.2,89.24,89.13,89.19,7664.0,86.929,86.968,86.8608,86.9193,7664.0
2025-01-24 12:50:00,89.15,89.17,89.11,89.14,7347.0,86.8803,86.8998,86.8413,86.8706,7347.0
2025-01-24 12:55:00,89.16,89.19,89.07,89.14,6911.0,86.8901,86.9193,86.8023,86.8706,6911.0
2025-01-24 13:00:00,89.13,89.16,89.07,89.12,7977.0,86.8608,86.8901,86.8023,86.8511,7977.0
2025-01-24 13:05:00,89.1,89.11,89.05,89.09,4156.0,86.8316,86.8413,86.7829,86.8218,4156.0
2025-01-24 13:10:00,89.09,89.14,89.05,89.1,12202.0,86.8218,86.8706,86.7829,86.8316,12202.0
2025-01-24 13:15:00,89.1,89.12,89.05,89.11,12890.0,86.8316,86.8511,86.7829,86.8413,12890.0
2025-01-24 13:20:00,89.11,89.11,89.05,89.05,6794.0,86.8413,86.8413,86.7829,86.7829,6794.0
2025-01-24 13:25:00,89.08,89.08,88.91,88.95,24598.0,86.8121,86.8121,86.6464,86.6854,24598.0
2025-01-24 13:30:00,88.93,89.02,88.93,88.99,4152.0,86.6659,86.7536,86.6659,86.7244,4152.0
2025-01-24 13:35:00,88.96,89.05,88.94,89.05,7179.0,86.6951,86.7829,86.6757,86.7829,7179.0
2025-01-24 13:40:00,89.05,89.05,88.93,88.93,6246.0,86.7829,86.7829,86.6659,86.6659,6246.0
2025-01-24 13:45:00,88.92,88.93,88.85,88.85,4493.0,86.6562,86.6659,86.5879,86.5879,4493.0
2025-01-24 13:50:00,88.79,88.84,88.79,88.8,3406.0,86.5295,86.5782,86.5295,86.5392,3406.0
2025-01-24 13:55:00,88.8,88.8,88.59,88.73,14480.0,86.5392,86.5392,86.3346,86.471,14480.0
2025-01-24 14:00:00,88.7,88.74,88.67,88.67,7025.0,86.4418,86.4807,86.4125,86.4125,7025.0
2025-01-24 14:05:00,88.7,88.83,88.65,88.78,5891.0,86.4418,86.5685,86.393,86.5197,5891.0
2025-01-24 14:10:00,88.8,88.8,88.73,88.75,3072.0,86.5392,86.5392,86.471,86.4905,3072.0
2025-01-24 14:15:00,88.76,88.8,88.72,88.78,3866.0,86.5002,86.5392,86.4613,86.5197,3866.0
2025-01-24 14:20:00,88.77,88.81,88.71,88.75,4716.0,86.51,86.549,86.4515,86.4905,4716.0
2025-01-24 14:25:00,88.71,88.8,88.66,88.67,6699.0,86.4515,86.5392,86.4028,86.4125,6699.0
2025-01-24 14:30:00,88.68,88.71,88.64,88.67,3172.0,86.4223,86.4515,86.3833,86.4125,3172.0
2025-01-24 14:35:00,88.7,88.72,88.64,88.67,5517.0,86.4418,86.4613,86.3833,86.4125,5517.0
2025-01-24 14:40:00,88.69,88.75,88.69,88.75,4594.0,86.432,86.4905,86.432,86.4905,4594.0
2025-01-24 14:45:00,88.75,88.96,88.75,88.85,19162.0,86.4905,86.6951,86.4905,86.5879,19162.0
2025-01-24 14:50:00,88.88,88.96,88.82,88.88,11166.0,86.6172,86.6951,86.5587,86.6172,11166.0
2025-01-24 14:55:00,88.86,88.88,88.8,88.83,6496.0,86.5977,86.6172,86.5392,86.5685,6496.0
2025-01-24 15:00:00,88.79,88.86,88.77,88.77,13438.0,86.5295,86.5977,86.51,86.51,13438.0
2025-01-24 15:05:00,88.79,88.85,88.74,88.84,8674.0,86.5295,86.5879,86.4807,86.5782,8674.0
2025-01-24 15:10:00,88.84,88.84,88.79,88.83,6669.0,86.5782,86.5782,86.5295,86.5685,6669.0
2025-01-24 15:15:00,88.81,88.84,88.75,88.83,14343.0,86.549,86.5782,86.4905,86.5685,14343.0
2025-01-24 15:20:00,88.82,88.82,88.73,88.74,10577.0,86.5587,86.5587,86.471,86.4807,10577.0
2025-01-24 15:25:00,88.73,88.73,88.6,88.63,11858.0,86.471,86.471,86.3443,86.3735,11858.0
2025-01-24 15:30:00,88.63,88.7,88.58,88.58,21451.0,86.3735,86.4418,86.3248,86.3248,21451.0
2025-01-24 15:35:00,88.59,88.64,88.56,88.61,11109.0,86.3346,86.3833,86.3053,86.3541,11109.0
2025-01-24 15:40:00,88.6,88.63,88.57,88.62,18187.0,86.3443,86.3735,86.3151,86.3638,18187.0
2025-01-24 15:45:00,88.58,88.66,88.5,88.56,21600.0,86.3248,86.4028,86.2469,86.3053,21600.0
2025-01-24 15:50:00,88.55,88.57,88.41,88.47,46893.0,86.2956,86.3151,86.1591,86.2176,46893.0
2025-01-24 15:55:00,88.47,88.54,88.4,88.47,99016.0,86.2176,86.2858,86.1494,86.2176,99016.0
2025-01-27 09:30:00,91.05,92.37,91.02,92.16,71502.0,88.7319,90.0183,88.7027,89.8137,71502.0
2025-01-27 09:35:00,92.17,92.98,92.16,92.88,30263.0,89.8234,90.6128,89.8137,90.5153,30263.0
2025-01-27 09:40:00,92.94,93.3,92.78,92.87,40832.0,90.5738,90.9246,90.4179,90.5056,40832.0
2025-01-27 09:45:00,92.77,93.08,92.21,92.38,17597.0,90.4081,90.7103,89.8624,90.0281,17597.0
2025-01-27 09:50:00,92.37,92.37,91.87,91.97,16561.0,90.0183,90.0183,89.5311,89.6285,16561.0
2025-01-27 09:55:00,91.91,91.91,91.47,91.64,22507.0,89.57,89.57,89.1412,89.3069,22507.0
2025-01-27 10:00:00,91.56,91.65,91.14,91.43,23466.0,89.2289,89.3167,88.8196,89.1023,23466.0
2025-01-27 10:05:00,91.41,91.41,90.92,91.13,21319.0,89.0828,89.0828,88.6052,88.8099,21319.0
2025-01-27 10:10:00,91.13,91.22,90.73,90.76,17147.0,88.8099,88.8976,88.4201,88.4493,17147.0
2025-01-27 10:15:00,90.81,91.22,90.79,91.06,56263.0,88.498,88.8976,88.4786,88.7417,56263.0
2025-01-27 10:20:00,91.01,91.32,91.0,91.23,20752.0,88.693,88.9951,88.6832,88.9074,20752.0
2025-01-27 10:25:00,91.23,91.23,91.0,91.03,15396.0,88.9074,88.9074,88.6832,88.7124,15396.0
2025-01-27 10:30:00,91.05,91.24,90.96,91.21,59613.0,88.7319,88.9171,88.6442,88.8879,59613.0
2025-01-27 10:35:00,91.23,91.37,90.95,91.02,21265.0,88.9074,89.0438,88.6345,88.7027,21265.0
2025-01-27 10:40:00,90.95,90.98,90.67,90.7,13577.0,88.6345,88.6637,88.3616,88.3908,13577.0
2025-01-27 10:45:00,90.76,90.78,90.55,90.59,11554.0,88.4493,88.4688,88.2447,88.2836,11554.0
2025-01-27 10:50:00,90.67,90.81,90.59,90.7,7886.0,88.3616,88.498,88.2836,88.3908,7886.0
2025-01-27 10:55:00,90.7,90.88,90.63,90.86,30977.0,88.3908,88.5663,88.3226,88.5468,30977.0
2025-01-27 11:00:00,90.84,91.06,90.8,90.93,43816.0,88.5273,88.7417,88.4883,88.615,43816.0
2025-01-27 11:05:00,90.93,91.22,90.86,91.19,31067.0,88.615,88.8976,88.5468,88.8684,31067.0
2025-01-27 11:10:00,91.18,91.31,91.09,91.25,43668.0,88.8586,88.9853,88.7709,88.9268,43668.0
2025-01-27 11:15:00,91.27,91.52,91.24,91.52,20292.0,88.9463,89.19,88.9171,89.19,20292.0
2025-01-27 11:20:00,91.53,91.89,91.52,91.81,91746.0,89.1997,89.5505,89.19,89.4726,91746.0
2025-01-27 11:25:00,91.82,91.91,91.72,91.9,17197.0,89.4823,89.57,89.3849,89.5603,17197.0
2025-01-27 11:30:00,91.89,91.94,91.68,91.68,18247.0,89.5505,89.5993,89.3459,89.3459,18247.0
2025-01-27 11:35:00,91.67,91.99,91.55,91.93,21926.0,89.3361,89.648,89.2192,89.5895,21926.0
2025-01-27 11:40:00,91.93,92.11,91.83,92.06,28703.0,89.5895,89.7649,89.4921,89.7162,28703.0
2025-01-27 11:45:00,92.09,92.18,91.91,91.97,11232.0,89.7455,89.8332,89.57,89.6285,11232.0
2025-01-27 11:50:00,92.01,92.25,91.99,92.2,31453.0,89.6675,89.9014,89.648,89.8527,31453.0
2025-01-27 11:55:00,92.15,92.17,92.02,92.1,26156.0,89.8039,89.8234,89.6772,89.7552,26156.0
2025-01-27 12:00:00,92.05,92.05,91.56,91.7,117327.0,89.7065,89.7065,89.2289,89.3654,117327.0
2025-01-27 12:05:00,91.68,91.76,91.45,91.61,99167.0,89.3459,89.4239,89.1217,89.2777,99167.0
2025-01-27 12:10:00,91.63,91.71,91.59,91.68,42035.0,89.2972,89.3751,89.2582,89.3459,42035.0
2025-01-27 12:15:00,91.66,91.67,91.45,91.54,19214.0,89.3264,89.3361,89.1217,89.2095,19214.0
2025-01-27 12:20:00,91.52,91.96,91.48,91.91,31549.0,89.19,89.6188,89.151,89.57,31549.0
2025-01-27 12:25:00,91.9,91.99,91.87,91.93,133295.0,89.5603,89.648,89.5311,89.5895,133295.0
2025-01-27 12:30:00,91.93,91.99,91.76,91.9,67087.0,89.5895,89.648,89.4239,89.5603,67087.0
2025-01-27 12:35:00,91.84,91.94,91.77,91.94,64111.0,89.5018,89.5993,89.4336,89.5993,64111.0
2025-01-27 12:40:00,91.89,91.93,91.72,91.84,86972.0,89.5505,89.5895,89.3849,89.5018,86972.0
2025-01-27 12:45:00,91.84,91.93,91.75,91.83,17163.0,89.5018,89.5895,89.4141,89.4921,17163.0
2025-01-27 12:50:00,91.78,91.92,91.68,91.81,28306.0,89.4433,89.5798,89.3459,89.4726,28306.0
2025-01-27 12:55:00,91.83,91.9,91.75,91.8,112673.0,89.4921,89.5603,89.4141,89.4628,112673.0
2025-01-27 13:00:00,91.83,91.94,91.79,91.91,12883.0,89.4921,89.5993,89.4531,89.57,12883.0
2025-01-27 13:05:00,91.88,92.25,91.86,92.15,76672.0,89.5408,89.9014,89.5213,89.8039,76672.0
2025-01-27 13:10:00,92.1,92.21,92.07,92.21,102989.0,89.7552,89.8624,89.726,89.8624,102989.0
2025-01-27 13:15:00,92.18,92.3,92.13,92.29,48161.0,89.8332,89.9501,89.7844,89.9404,48161.0
2025-01-27 13:20:00,92.27,92.45,92.01,92.41,62565.0,89.9209,90.0963,89.6675,90.0573,62565.0
2025-01-27 13:25:00,92.39,92.55,92.19,92.53,97821.0,90.0378,90.1937,89.8429,90.1743,97821.0
2025-01-27 13:30:00,92.52,92.61,92.3,92.31,6617.0,90.1645,90.2522,89.9501,89.9599,6617.0
2025-01-27 13:35:00,92.31,92.31,92.03,92.03,52454.0,89.9599,89.9599,89.687,89.687,52454.0
2025-01-27 13:40:00,92.09,92.33,92.09,92.33,8277.0,89.7455,89.9793,89.7455,89.9793,8277.0
2025-01-27 13:45:00,92.32,92.38,92.24,92.28,12928.0,89.9696,90.0281,89.8916,89.9306,12928.0
2025-01-27 13:50:00,92.27,92.38,92.16,92.38,25043.0,89.9209,90.0281,89.8137,90.0281,25043.0
2025-01-27 13:55:00,92.3,92.4,92.29,92.4,8222.0,89.9501,90.0476,89.9404,90.0476,8222.0
2025-01-27 14:00:00,92.4,92.41,92.32,92.32,6427.0,90.0476,90.0573,89.9696,89.9696,6427.0
2025-01-27 14:05:00,92.31,92.37,92.22,92.35,12194.0,89.9599,90.0183,89.8721,89.9988,12194.0
2025-01-27 14:10:00,92.37,92.4,92.33,92.37,6198.0,90.0183,90.0476,89.9793,90.0183,6198.0
2025-01-27 14:15:00,92.32,92.47,92.32,92.45,8590.0,89.9696,90.1158,89.9696,90.0963,8590.0
2025-01-27 14:20:00,92.43,92.54,92.41,92.5,8566.0,90.0768,90.184,90.0573,90.145,8566.0
2025-01-27 14:25:00,92.52,92.58,92.5,92.53,13713.0,90.1645,90.223,90.145,90.1743,13713.0
2025-01-27 14:30:00,92.53,92.64,92.49,92.64,9199.0,90.1743,90.2815,90.1353,90.2815,9199.0
2025-01-27 14:35:00,92.63,92.7,92.61,92.68,10979.0,90.2717,90.3399,90.2522,90.3204,10979.0
2025-01-27 14:40:00,92.68,92.79,92.68,92.79,6722.0,90.3204,90.4276,90.3204,90.4276,6722.0
2025-01-27 14:45:00,92.8,92.86,92.76,92.86,7781.0,90.4374,90.4959,90.3984,90.4959,7781.0
2025-01-27 14:50:00,92.85,92.94,92.64,92.68,12190.0,90.4861,90.5738,90.2815,90.3204,12190.0
2025-01-27 14:55:00,92.68,92.77,92.64,92.64,7198.0,90.3204,90.4081,90.2815,90.2815,7198.0
2025-01-27 15:00:00,92.61,92.61,92.44,92.48,8972.0,90.2522,90.2522,90.0865,90.1255,8972.0
2025-01-27 15:05:00,92.5,92.53,92.27,92.36,16953.0,90.145,90.1743,89.9209,90.0086,16953.0
2025-01-27 15:10:00,92.37,92.46,92.31,92.4,9799.0,90.0183,90.106,89.9599,90.0476,9799.0
2025-01-27 15:15:00,92.45,92.52,92.36,92.5,18569.0,90.0963,90.1645,90.0086,90.145,18569.0
2025-01-27 15:20:00,92.5,92.59,92.46,92.51,15006.0,90.145,90.2327,90.106,90.1548,15006.0
2025-01-27 15:25:00,92.51,92.53,92.38,92.4,11742.0,90.1548,90.1743,90.0281,90.0476,11742.0
2025-01-27 15:30:00,92.42,92.43,92.14,92.22,17531.0,90.0671,90.0768,89.7942,89.8721,17531.0
2025-01-27 15:35:00,92.26,92.27,92.07,92.08,6482.0,89.9111,89.9209,89.726,89.7357,6482.0
2025-01-27 15:40:00,92.1,92.27,92.08,92.11,14341.0,89.7552,89.9209,89.7357,89.7649,14341.0
2025-01-27 15:45:00,92.09,92.2,92.07,92.13,16043.0,89.7455,89.8527,89.726,89.7844,16043.0
2025-01-27 15:50:00,92.13,92.4,92.09,92.4,31313.0,89.7844,90.0476,89.7455,90.0476,31313.0
2025-01-27 15:55:00,92.39,92.48,92.31,92.43,111035.0,90.0378,90.1255,89.9599,90.0768,111035.0
2025-01-28 09:30:00,91.97,92.04,91.53,91.78,36195.0,89.6285,89.6967,89.1997,89.4433,36195.0
2025-01-28 09:35:00,91.87,92.13,91.74,91.96,16505.0,89.5311,89.7844,89.4044,89.6188,16505.0
2025-01-28 09:40:00,91.95,92.26,91.93,92.13,16766.0,89.609,89.9111,89.5895,89.7844,16766.0
2025-01-28 09:45:00,92.04,92.26,91.87,91.93,18609.0,89.6967,89.9111,89.5311,89.5895,18609.0
2025-01-28 09:50:00,91.94,92.07,91.78,91.92,16040.0,89.5993,89.726,89.4433,89.5798,16040.0
2025-01-28 09:55:00,91.86,91.88,91.54,91.71,8437.0,89.5213,89.5408,89.2095,89.3751,8437.0
2025-01-28 10:00:00,91.7,91.7,91.28,91.34,23563.0,89.3654,89.3654,88.9561,89.0145,23563.0
2025-01-28 10:05:00,91.41,91.43,91.02,91.06,15447.0,89.0828,89.1023,88.7027,88.7417,15447.0
2025-01-28 10:10:00,91.0,91.16,90.94,90.97,29364.0,88.6832,88.8391,88.6247,88.654,29364.0
2025-01-28 10:15:00,91.02,91.04,90.67,90.7,21399.0,88.7027,88.7222,88.3616,88.3908,21399.0
2025-01-28 10:20:00,90.77,90.78,90.63,90.68,15383.0,88.4591,88.4688,88.3226,88.3714,15383.0
2025-01-28 10:25:00,90.67,90.71,90.51,90.63,14137.0,88.3616,88.4006,88.2057,88.3226,14137.0
2025-01-28 10:30:00,90.68,90.9,90.63,90.84,11798.0,88.3714,88.5858,88.3226,88.5273,11798.0
2025-01-28 10:35:00,90.84,91.06,90.78,91.06,7695.0,88.5273,88.7417,88.4688,88.7417,7695.0
2025-01-28 10:40:00,91.07,91.16,90.95,91.01,21646.0,88.7514,88.8391,88.6345,88.693,21646.0
2025-01-28 10:45:00,91.07,91.07,90.79,90.95,10925.0,88.7514,88.7514,88.4786,88.6345,10925.0
2025-01-28 10:50:00,90.95,91.12,90.9,91.04,11256.0,88.6345,88.8002,88.5858,88.7222,11256.0
2025-01-28 10:55:00,91.01,91.07,90.93,90.95,3593.0,88.693,88.7514,88.615,88.6345,3593.0
2025-01-28 11:00:00,90.96,91.16,90.91,90.97,7369.0,88.6442,88.8391,88.5955,88.654,7369.0
2025-01-28 11:05:00,91.03,91.05,90.85,90.85,7780.0,88.7124,88.7319,88.537,88.537,7780.0
2025-01-28 11:10:00,90.89,90.98,90.78,90.86,27340.0,88.576,88.6637,88.4688,88.5468,27340.0
2025-01-28 11:15:00,90.83,90.87,90.72,90.73,4553.0,88.5175,88.5565,88.4103,88.4201,4553.0
2025-01-28 11:20:00,90.73,90.78,90.57,90.62,5856.0,88.4201,88.4688,88.2642,88.3129,5856.0
2025-01-28 11:25:00,90.66,90.66,90.48,90.48,18020.0,88.3519,88.3519,88.1764,88.1764,18020.0
2025-01-28 11:30:00,90.56,90.56,90.38,90.4,5410.0,88.2544,88.2544,88.079,88.0985,5410.0
2025-01-28 11:35:00,90.4,90.47,90.31,90.44,7465.0,88.0985,88.1667,88.0108,88.1375,7465.0
2025-01-28 11:40:00,90.41,90.53,90.29,90.53,14446.0,88.1082,88.2252,87.9913,88.2252,14446.0
2025-01-28 11:45:00,90.5,90.5,90.38,90.49,9696.0,88.1959,88.1959,88.079,88.1862,9696.0
2025-01-28 11:50:00,90.55,90.59,90.45,90.51,19016.0,88.2447,88.2836,88.1472,88.2057,19016.0
2025-01-28 11:55:00,90.56,90.59,90.5,90.5,3831.0,88.2544,88.2836,88.1959,88.1959,3831.0
2025-01-28 12:00:00,90.54,90.54,90.34,90.34,5824.0,88.2349,88.2349,88.04,88.04,5824.0
2025-01-28 12:05:00,90.3,90.42,90.3,90.34,12350.0,88.001,88.118,88.001,88.04,12350.0
2025-01-28 12:10:00,90.35,90.38,90.18,90.21,6967.0,88.0498,88.079,87.8841,87.9133,6967.0
2025-01-28 12:15:00,90.18,90.22,90.16,90.21,4815.0,87.8841,87.9231,87.8646,87.9133,4815.0
2025-01-28 12:20:00,90.19,90.19,90.07,90.08,6311.0,87.8938,87.8938,87.7769,87.7866,6311.0
2025-01-28 12:25:00,90.06,90.22,90.06,90.19,9718.0,87.7671,87.9231,87.7671,87.8938,9718.0
2025-01-28 12:30:00,90.18,90.26,90.16,90.23,10141.0,87.8841,87.962,87.8646,87.9328,10141.0
2025-01-28 12:35:00,90.23,90.24,90.11,90.18,3876.0,87.9328,87.9426,87.8159,87.8841,3876.0
2025-01-28 12:40:00,90.18,90.3,90.18,90.3,7091.0,87.8841,88.001,87.8841,88.001,7091.0
2025-01-28 12:45:00,90.28,90.31,90.22,90.28,15824.0,87.9815,88.0108,87.9231,87.9815,15824.0
2025-01-28 12:50:00,90.29,90.35,90.25,90.31,5423.0,87.9913,88.0498,87.9523,88.0108,5423.0
2025-01-28 12:55:00,90.31,90.38,90.27,90.28,7164.0,88.0108,88.079,87.9718,87.9815,7164.0
2025-01-28 13:00:00,90.28,90.38,90.28,90.36,4982.0,87.9815,88.079,87.9815,88.0595,4982.0
2025-01-28 13:05:00,90.36,90.36,90.2,90.21,4035.0,88.0595,88.0595,87.9036,87.9133,4035.0
2025-01-28 13:10:00,90.26,90.32,90.23,90.32,17200.0,87.962,88.0205,87.9328,88.0205,17200.0
2025-01-28 13:15:00,90.33,90.33,90.24,90.26,6592.0,88.0303,88.0303,87.9426,87.962,6592.0
2025-01-28 13:20:00,90.26,90.28,90.19,90.24,7660.0,87.962,87.9815,87.8938,87.9426,7660.0
2025-01-28 13:25:00,90.25,90.25,89.96,89.99,19536.0,87.9523,87.9523,87.6697,87.6989,19536.0
2025-01-28 13:30:00,89.99,90.17,89.99,90.15,13746.0,87.6989,87.8743,87.6989,87.8548,13746.0
2025-01-28 13:35:00,90.16,90.19,90.09,90.12,4101.0,87.8646,87.8938,87.7964,87.8256,4101.0
2025-01-28 13:40:00,90.09,90.09,90.0,90.03,5507.0,87.7964,87.7964,87.7087,87.7379,5507.0
2025-01-28 13:45:00,90.0,90.05,89.92,89.96,6699.0,87.7087,87.7574,87.6307,87.6697,6699.0
2025-01-28 13:50:00,89.98,90.04,89.98,89.99,6101.0,87.6892,87.7476,87.6892,87.6989,6101.0
2025-01-28 13:55:00,89.97,89.99,89.92,89.92,5491.0,87.6794,87.6989,87.6307,87.6307,5491.0
2025-01-28 14:00:00,89.94,89.95,89.83,89.83,4963.0,87.6502,87.6599,87.543,87.543,4963.0
2025-01-28 14:05:00,89.79,89.84,89.66,89.73,8678.0,87.504,87.5527,87.3773,87.4455,8678.0
2025-01-28 14:10:00,89.74,89.74,89.65,89.66,5169.0,87.4553,87.4553,87.3676,87.3773,5169.0
2025-01-28 14:15:00,89.61,89.68,89.6,89.63,10807.0,87.3286,87.3968,87.3188,87.3481,10807.0
2025-01-28 14:20:00,89.63,89.75,89.63,89.67,10125.0,87.3481,87.465,87.3481,87.3871,10125.0
2025-01-28 14:25:00,89.67,89.71,89.64,89.64,8896.0,87.3871,87.426,87.3578,87.3578,8896.0
2025-01-28 14:30:00,89.65,89.69,89.62,89.63,21736.0,87.3676,87.4066,87.3383,87.3481,21736.0
2025-01-28 14:35:00,89.64,89.64,89.51,89.51,7078.0,87.3578,87.3578,87.2311,87.2311,7078.0
2025-01-28 14:40:00,89.49,89.54,89.45,89.52,6932.0,87.2116,87.2604,87.1727,87.2409,6932.0
2025-01-28 14:45:00,89.49,89.54,89.4,89.42,8194.0,87.2116,87.2604,87.1239,87.1434,8194.0
2025-01-28 14:50:00,89.41,89.5,89.39,89.48,5891.0,87.1337,87.2214,87.1142,87.2019,5891.0
2025-01-28 14:55:00,89.49,89.54,89.46,89.48,10004.0,87.2116,87.2604,87.1824,87.2019,10004.0
2025-01-28 15:00:00,89.49,89.69,89.49,89.67,11102.0,87.2116,87.4066,87.2116,87.3871,11102.0
2025-01-28 15:05:00,89.66,89.8,89.62,89.78,22954.0,87.3773,87.5138,87.3383,87.4943,22954.0
2025-01-28 15:10:00,89.78,89.82,89.76,89.81,8233.0,87.4943,87.5332,87.4748,87.5235,8233.0
2025-01-28 15:15:00,89.8,89.92,89.75,89.86,26764.0,87.5138,87.6307,87.465,87.5722,26764.0
2025-01-28 15:20:00,89.85,89.86,89.74,89.8,12769.0,87.5625,87.5722,87.4553,87.5138,12769.0
2025-01-28 15:25:00,89.8,89.82,89.74,89.77,12413.0,87.5138,87.5332,87.4553,87.4845,12413.0
2025-01-28 15:30:00,89.75,89.77,89.47,89.5,20894.0,87.465,87.4845,87.1922,87.2214,20894.0
2025-01-28 15:35:00,89.49,89.49,89.36,89.4,15740.0,87.2116,87.2116,87.085,87.1239,15740.0
2025-01-28 15:40:00,89.37,89.46,89.37,89.43,23065.0,87.0947,87.1824,87.0947,87.1532,23065.0
2025-01-28 15:45:00,89.44,89.64,89.42,89.56,27863.0,87.1629,87.3578,87.1434,87.2799,27863.0
2025-01-28 15:50:00,89.56,89.72,89.53,89.53,55978.0,87.2799,87.4358,87.2506,87.2506,55978.0
2025-01-28 15:55:00,89.54,89.78,89.39,89.73,215426.0,87.2604,87.4943,87.1142,87.4455,215426.0
2025-01-29 09:30:00,89.34,89.82,89.26,89.62,42707.0,87.0655,87.5332,86.9875,87.3383,42707.0
2025-01-29 09:35:00,89.6,89.6,89.27,89.54,15081.0,87.3188,87.3188,86.9973,87.2604,15081.0
2025-01-29 09:40:00,89.63,89.63,89.33,89.39,10605.0,87.3481,87.3481,87.0557,87.1142,10605.0
2025-01-29 09:45:00,89.39,89.47,89.28,89.37,24093.0,87.1142,87.1922,87.007,87.0947,24093.0
2025-01-29 09:50:00,89.37,89.41,89.28,89.33,7221.0,87.0947,87.1337,87.007,87.0557,7221.0
2025-01-29 09:55:00,89.4,89.54,89.37,89.52,13683.0,87.1239,87.2604,87.0947,87.2409,13683.0
2025-01-29 10:00:00,89.48,89.48,89.19,89.33,26074.0,87.2019,87.2019,86.9193,87.0557,26074.0
2025-01-29 10:05:00,89.37,89.47,89.15,89.2,10525.0,87.0947,87.1922,86.8803,86.929,10525.0
2025-01-29 10:10:00,89.21,89.31,89.17,89.17,3255.0,86.9388,87.0362,86.8998,86.8998,3255.0
2025-01-29 10:15:00,89.19,89.21,88.95,89.07,19443.0,86.9193,86.9388,86.6854,86.8023,19443.0
2025-01-29 10:20:00,89.01,89.25,89.0,89.25,28460.0,86.7439,86.9778,86.7341,86.9778,28460.0
2025-01-29 10:25:00,89.25,89.38,89.25,89.25,8638.0,86.9778,87.1045,86.9778,86.9778,8638.0
2025-01-29 10:30:00,89.25,89.35,89.2,89.34,14396.0,86.9778,87.0752,86.929,87.0655,14396.0
2025-01-29 10:35:00,89.29,89.33,89.2,89.33,5394.0,87.0167,87.0557,86.929,87.0557,5394.0
2025-01-29 10:40:00,89.33,89.43,89.2,89.36,9869.0,87.0557,87.1532,86.929,87.085,9869.0
2025-01-29 10:45:00,89.39,89.39,88.91,88.91,6318.0,87.1142,87.1142,86.6464,86.6464,6318.0
2025-01-29 10:50:00,88.92,88.94,88.8,88.85,9671.0,86.6562,86.6757,86.5392,86.5879,9671.0
2025-01-29 10:55:00,88.84,88.87,88.77,88.83,10344.0,86.5782,86.6074,86.51,86.5685,10344.0
2025-01-29 11:00:00,88.81,88.85,88.66,88.7,5996.0,86.549,86.5879,86.4028,86.4418,5996.0
2025-01-29 11:05:00,88.7,88.79,88.68,88.78,6964.0,86.4418,86.5295,86.4223,86.5197,6964.0
2025-01-29 11:10:00,88.84,88.84,88.61,88.67,6694.0,86.5782,86.5782,86.3541,86.4125,6694.0
2025-01-29 11:15:00,88.69,88.72,88.57,88.64,7187.0,86.432,86.4613,86.3151,86.3833,7187.0
2025-01-29 11:20:00,88.57,88.68,88.56,88.62,13518.0,86.3151,86.4223,86.3053,86.3638,13518.0
2025-01-29 11:25:00,88.62,88.63,88.5,88.54,5933.0,86.3638,86.3735,86.2469,86.2858,5933.0
2025-01-29 11:30:00,88.57,88.66,88.53,88.62,4459.0,86.3151,86.4028,86.2761,86.3638,4459.0
2025-01-29 11:35:00,88.63,88.63,88.55,88.57,4956.0,86.3735,86.3735,86.2956,86.3151,4956.0
2025-01-29 11:40:00,88.57,88.64,88.53,88.59,7905.0,86.3151,86.3833,86.2761,86.3346,7905.0
2025-01-29 11:45:00,88.56,88.63,88.44,88.51,9059.0,86.3053,86.3735,86.1884,86.2566,9059.0
2025-01-29 11:50:00,88.49,88.63,88.47,88.59,8959.0,86.2371,86.3735,86.2176,86.3346,8959.0
2025-01-29 11:55:00,88.58,88.58,88.38,88.41,18284.0,86.3248,86.3248,86.1299,86.1591,18284.0
2025-01-29 12:00:00,88.41,88.46,88.36,88.36,6740.0,86.1591,86.2079,86.1104,86.1104,6740.0
2025-01-29 12:05:00,88.37,88.41,88.3,88.36,13585.0,86.1202,86.1591,86.0519,86.1104,13585.0
2025-01-29 12:10:00,88.38,88.49,88.35,88.45,18566.0,86.1299,86.2371,86.1007,86.1981,18566.0
2025-01-29 12:15:00,88.45,88.48,88.4,88.46,8578.0,86.1981,86.2274,86.1494,86.2079,8578.0
2025-01-29 12:20:00,88.42,88.49,88.38,88.43,5648.0,86.1689,86.2371,86.1299,86.1786,5648.0
2025-01-29 12:25:00,88.46,88.48,88.4,88.4,10669.0,86.2079,86.2274,86.1494,86.1494,10669.0
2025-01-29 12:30:00,88.44,88.51,88.38,88.4,4023.0,86.1884,86.2566,86.1299,86.1494,4023.0
2025-01-29 12:35:00,88.4,88.44,88.32,88.36,6787.0,86.1494,86.1884,86.0714,86.1104,6787.0
2025-01-29 12:40:00,88.38,88.44,88.34,88.36,12140.0,86.1299,86.1884,86.0909,86.1104,12140.0
2025-01-29 12:45:00,88.39,88.43,88.37,88.39,6866.0,86.1397,86.1786,86.1202,86.1397,6866.0
2025-01-29 12:50:00,88.39,88.47,88.38,88.47,3570.0,86.1397,86.2176,86.1299,86.2176,3570.0
2025-01-29 12:55:00,88.49,88.52,88.45,88.47,4676.0,86.2371,86.2663,86.1981,86.2176,4676.0
2025-01-29 13:00:00,88.5,88.55,88.39,88.48,7150.0,86.2469,86.2956,86.1397,86.2274,7150.0
2025-01-29 13:05:00,88.48,88.59,88.45,88.57,4707.0,86.2274,86.3346,86.1981,86.3151,4707.0
2025-01-29 13:10:00,88.61,88.62,88.46,88.51,12457.0,86.3541,86.3638,86.2079,86.2566,12457.0
2025-01-29 13:15:00,88.5,88.53,88.48,88.52,7675.0,86.2469,86.2761,86.2274,86.2663,7675.0
2025-01-29 13:20:00,88.52,88.62,88.51,88.54,10645.0,86.2663,86.3638,86.2566,86.2858,10645.0
2025-01-29 13:25:00,88.56,88.61,88.54,88.58,7748.0,86.3053,86.3541,86.2858,86.3248,7748.0
2025-01-29 13:30:00,88.6,88.61,88.51,88.51,9027.0,86.3443,86.3541,86.2566,86.2566,9027.0
2025-01-29 13:35:00,88.51,88.59,88.51,88.56,4659.0,86.2566,86.3346,86.2566,86.3053,4659.0
2025-01-29 13:40:00,88.56,88.58,88.47,88.5,6284.0,86.3053,86.3248,86.2176,86.2469,6284.0
2025-01-29 13:45:00,88.48,88.55,88.43,88.51,8892.0,86.2274,86.2956,86.1786,86.2566,8892.0
2025-01-29 13:50:00,88.53,88.53,88.41,88.45,11951.0,86.2761,86.2761,86.1591,86.1981,11951.0
2025-01-29 13:55:00,88.48,88.51,88.42,88.42,3010.0,86.2274,86.2566,86.1689,86.1689,3010.0
2025-01-29 14:00:00,88.4,88.4,87.93,87.96,28943.0,86.1494,86.1494,85.6914,85.7206,28943.0
2025-01-29 14:05:00,87.94,88.03,87.86,87.92,10319.0,85.7011,85.7888,85.6231,85.6816,10319.0
2025-01-29 14:10:00,87.89,87.97,87.82,87.89,3882.0,85.6524,85.7303,85.5842,85.6524,3882.0
2025-01-29 14:15:00,87.92,87.92,87.77,87.84,5227.0,85.6816,85.6816,85.5354,85.6037,5227.0
2025-01-29 14:20:00,87.91,87.91,87.58,87.63,21989.0,85.6719,85.6719,85.3503,85.399,21989.0
2025-01-29 14:25:00,87.64,87.66,87.57,87.59,8997.0,85.4087,85.4282,85.3405,85.36,8997.0
2025-01-29 14:30:00,87.6,87.83,87.56,87.72,7579.0,85.3698,85.5939,85.3308,85.4867,7579.0
2025-01-29 14:35:00,87.72,87.87,87.56,87.84,10082.0,85.4867,85.6329,85.3308,85.6037,10082.0
2025-01-29 14:40:00,87.88,88.03,87.75,87.75,7753.0,85.6426,85.7888,85.5159,85.5159,7753.0
2025-01-29 14:45:00,87.75,87.96,87.74,87.85,4943.0,85.5159,85.7206,85.5062,85.6134,4943.0
2025-01-29 14:50:00,87.88,88.09,87.83,87.94,9412.0,85.6426,85.8473,85.5939,85.7011,9412.0
2025-01-29 14:55:00,87.97,88.0,87.73,87.84,37556.0,85.7303,85.7596,85.4965,85.6037,37556.0
2025-01-29 15:00:00,87.83,88.05,87.78,88.03,28463.0,85.5939,85.8083,85.5452,85.7888,28463.0
2025-01-29 15:05:00,88.03,88.04,87.92,87.97,7567.0,85.7888,85.7986,85.6816,85.7303,7567.0
2025-01-29 15:10:00,88.01,88.14,87.92,87.99,14189.0,85.7693,85.896,85.6816,85.7498,14189.0
2025-01-29 15:15:00,87.97,88.01,87.79,87.93,9468.0,85.7303,85.7693,85.5549,85.6914,9468.0
2025-01-29 15:20:00,87.92,88.18,87.92,88.18,13497.0,85.6816,85.935,85.6816,85.935,13497.0
2025-01-29 15:25:00,88.17,88.19,88.07,88.07,9807.0,85.9253,85.9447,85.8278,85.8278,9807.0
2025-01-29 15:30:00,88.03,88.15,88.03,88.08,5430.0,85.7888,85.9058,85.7888,85.8375,5430.0
2025-01-29 15:35:00,88.05,88.65,87.87,88.43,167670.0,85.8083,86.393,85.6329,86.1786,167670.0
2025-01-29 15:40:00,88.44,89.68,88.27,89.09,373699.0,86.1884,87.3968,86.0227,86.8218,373699.0
2025-01-29 15:45:00,89.04,89.09,87.82,88.22,161178.0,86.7731,86.8218,85.5842,85.974,161178.0
2025-01-29 15:50:00,88.12,88.29,88.08,88.08,36598.0,85.8765,86.0422,85.8375,85.8375,36598.0
2025-01-29 15:55:00,88.12,88.21,87.77,87.91,123476.0,85.8765,85.9642,85.5354,85.6719,123476.0
2025-01-30 09:30:00,89.01,89.01,88.1,88.7,55903.0,86.7439,86.7439,85.857,86.4418,55903.0
2025-01-30 09:35:00,88.74,88.84,88.51,88.67,10766.0,86.4807,86.5782,86.2566,86.4125,10766.0
2025-01-30 09:40:00,88.67,88.77,88.33,88.47,12194.0,86.4125,86.51,86.0812,86.2176,12194.0
2025-01-30 09:45:00,88.47,88.74,88.4,88.55,26447.0,86.2176,86.4807,86.1494,86.2956,26447.0
2025-01-30 09:50:00,88.46,88.71,88.34,88.58,16848.0,86.2079,86.4515,86.0909,86.3248,16848.0
2025-01-30 09:55:00,88.57,88.69,88.51,88.58,9151.0,86.3151,86.432,86.2566,86.3248,9151.0
2025-01-30 10:00:00,88.6,88.67,88.39,88.56,9377.0,86.3443,86.4125,86.1397,86.3053,9377.0
2025-01-30 10:05:00,88.56,88.79,88.42,88.48,15259.0,86.3053,86.5295,86.1689,86.2274,15259.0
2025-01-30 10:10:00,88.45,88.53,88.31,88.35,13175.0,86.1981,86.2761,86.0617,86.1007,13175.0
2025-01-30 10:15:00,88.4,88.67,88.38,88.56,8396.0,86.1494,86.4125,86.1299,86.3053,8396.0
2025-01-30 10:20:00,88.61,88.84,88.5,88.6,9305.0,86.3541,86.5782,86.2469,86.3443,9305.0
2025-01-30 10:25:00,88.61,88.79,88.6,88.6,8146.0,86.3541,86.5295,86.3443,86.3443,8146.0
2025-01-30 10:30:00,88.54,88.79,88.53,88.77,11461.0,86.2858,86.5295,86.2761,86.51,11461.0
2025-01-30 10:35:00,88.72,88.8,88.66,88.7,6682.0,86.4613,86.5392,86.4028,86.4418,6682.0
2025-01-30 10:40:00,88.63,88.81,88.6,88.81,9345.0,86.3735,86.549,86.3443,86.549,9345.0
2025-01-30 10:45:00,88.8,88.88,88.5,88.59,47742.0,86.5392,86.6172,86.2469,86.3346,47742.0
2025-01-30 10:50:00,88.54,88.8,88.54,88.76,8828.0,86.2858,86.5392,86.2858,86.5002,8828.0
2025-01-30 10:55:00,88.76,88.87,88.65,88.8,6248.0,86.5002,86.6074,86.393,86.5392,6248.0
2025-01-30 11:00:00,88.79,89.09,88.78,89.01,16262.0,86.5295,86.8218,86.5197,86.7439,16262.0
2025-01-30 11:05:00,88.94,89.12,88.82,89.12,4350.0,86.6757,86.8511,86.5587,86.8511,4350.0
2025-01-30 11:10:00,88.98,89.06,88.92,88.98,5715.0,86.7146,86.7926,86.6562,86.7146,5715.0
2025-01-30 11:15:00,88.98,88.98,88.84,88.84,5105.0,86.7146,86.7146,86.5782,86.5782,5105.0
2025-01-30 11:20:00,88.84,88.92,88.75,88.76,5133.0,86.5782,86.6562,86.4905,86.5002,5133.0
2025-01-30 11:25:00,88.72,88.82,88.69,88.82,6938.0,86.4613,86.5587,86.432,86.5587,6938.0
2025-01-30 11:30:00,88.85,88.85,88.64,88.74,12621.0,86.5879,86.5879,86.3833,86.4807,12621.0
2025-01-30 11:35:00,88.8,88.93,88.79,88.9,3025.0,86.5392,86.6659,86.5295,86.6367,3025.0
2025-01-30 11:40:00,88.91,89.02,88.86,88.9,3000.0,86.6464,86.7536,86.5977,86.6367,3000.0
2025-01-30 11:45:00,88.93,89.01,88.83,88.84,5072.0,86.6659,86.7439,86.5685,86.5782,5072.0
2025-01-30 11:50:00,88.84,88.89,88.8,88.87,4982.0,86.5782,86.6269,86.5392,86.6074,4982.0
2025-01-30 11:55:00,88.89,88.98,88.81,88.84,9541.0,86.6269,86.7146,86.549,86.5782,9541.0
2025-01-30 12:00:00,88.83,88.88,88.79,88.85,6195.0,86.5685,86.6172,86.5295,86.5879,6195.0
2025-01-30 12:05:00,88.89,88.93,88.71,88.74,9966.0,86.6269,86.6659,86.4515,86.4807,9966.0
2025-01-30 12:10:00,88.78,88.78,88.66,88.69,7954.0,86.5197,86.5197,86.4028,86.432,7954.0
2025-01-30 12:15:00,88.68,88.77,88.66,88.75,22200.0,86.4223,86.51,86.4028,86.4905,22200.0
2025-01-30 12:20:00,88.74,88.75,88.68,88.72,4831.0,86.4807,86.4905,86.4223,86.4613,4831.0
2025-01-30 12:25:00,88.73,88.81,88.54,88.55,12312.0,86.471,86.549,86.2858,86.2956,12312.0
2025-01-30 12:30:00,88.54,88.59,88.53,88.57,6463.0,86.2858,86.3346,86.2761,86.3151,6463.0
2025-01-30 12:35:00,88.57,88.74,88.56,88.74,5022.0,86.3151,86.4807,86.3053,86.4807,5022.0
2025-01-30 12:40:00,88.73,88.77,88.71,88.75,2450.0,86.471,86.51,86.4515,86.4905,2450.0
2025-01-30 12:45:00,88.75,88.82,88.69,88.78,6798.0,86.4905,86.5587,86.432,86.5197,6798.0
2025-01-30 12:50:00,88.78,88.86,88.74,88.84,5604.0,86.5197,86.5977,86.4807,86.5782,5604.0
2025-01-30 12:55:00,88.84,89.02,88.81,89.01,13462.0,86.5782,86.7536,86.549,86.7439,13462.0
2025-01-30 13:00:00,88.99,89.15,88.98,89.15,19596.0,86.7244,86.8803,86.7146,86.8803,19596.0
2025-01-30 13:05:00,89.13,89.24,89.13,89.22,8373.0,86.8608,86.968,86.8608,86.9485,8373.0
2025-01-30 13:10:00,89.22,89.3,89.19,89.3,17852.0,86.9485,87.0265,86.9193,87.0265,17852.0
2025-01-30 13:15:00,89.3,89.36,89.25,89.33,22641.0,87.0265,87.085,86.9778,87.0557,22641.0
2025-01-30 13:20:00,89.3,89.41,89.29,89.37,11104.0,87.0265,87.1337,87.0167,87.0947,11104.0
2025-01-30 13:25:00,89.38,89.49,89.38,89.46,14543.0,87.1045,87.2116,87.1045,87.1824,14543.0
2025-01-30 13:30:00,89.48,89.53,89.47,89.52,10799.0,87.2019,87.2506,87.1922,87.2409,10799.0
2025-01-30 13:35:00,89.5,89.64,89.49,89.63,8795.0,87.2214,87.3578,87.2116,87.3481,8795.0
2025-01-30 13:40:00,89.64,89.66,89.44,89.44,5280.0,87.3578,87.3773,87.1629,87.1629,5280.0
2025-01-30 13:45:00,89.44,89.52,89.42,89.52,2613.0,87.1629,87.2409,87.1434,87.2409,2613.0
2025-01-30 13:50:00,89.5,89.59,89.5,89.55,3207.0,87.2214,87.3091,87.2214,87.2701,3207.0
2025-01-30 13:55:00,89.52,89.54,89.25,89.3,5639.0,87.2409,87.2604,86.9778,87.0265,5639.0
2025-01-30 14:00:00,89.28,89.45,89.25,89.39,7854.0,87.007,87.1727,86.9778,87.1142,7854.0
2025-01-30 14:05:00,89.42,89.46,89.36,89.44,9168.0,87.1434,87.1824,87.085,87.1629,9168.0
2025-01-30 14:10:00,89.44,89.44,89.34,89.4,14637.0,87.1629,87.1629,87.0655,87.1239,14637.0
2025-01-30 14:15:00,89.43,89.46,89.21,89.21,8214.0,87.1532,87.1824,86.9388,86.9388,8214.0
2025-01-30 14:20:00,89.22,89.33,89.2,89.25,4946.0,86.9485,87.0557,86.929,86.9778,4946.0
2025-01-30 14:25:00,89.29,89.41,89.28,89.36,8711.0,87.0167,87.1337,87.007,87.085,8711.0
2025-01-30 14:30:00,89.34,89.36,89.3,89.35,1911.0,87.0655,87.085,87.0265,87.0752,1911.0
2025-01-30 14:35:00,89.33,89.33,89.26,89.26,2994.0,87.0557,87.0557,86.9875,86.9875,2994.0
2025-01-30 14:40:00,89.27,89.35,89.26,89.31,4247.0,86.9973,87.0752,86.9875,87.0362,4247.0
2025-01-30 14:45:00,89.34,89.46,89.3,89.46,6929.0,87.0655,87.1824,87.0265,87.1824,6929.0
2025-01-30 14:50:00,89.44,89.5,89.36,89.4,8441.0,87.1629,87.2214,87.085,87.1239,8441.0
2025-01-30 14:55:00,89.4,89.44,89.38,89.41,6838.0,87.1239,87.1629,87.1045,87.1337,6838.0
2025-01-30 15:00:00,89.39,89.39,89.2,89.2,12976.0,87.1142,87.1142,86.929,86.929,12976.0
2025-01-30 15:05:00,89.23,89.24,89.07,89.16,3993.0,86.9583,86.968,86.8023,86.8901,3993.0
2025-01-30 15:10:00,89.15,89.2,89.1,89.2,10694.0,86.8803,86.929,86.8316,86.929,10694.0
2025-01-30 15:15:00,89.19,89.22,89.11,89.11,9362.0,86.9193,86.9485,86.8413,86.8413,9362.0
2025-01-30 15:20:00,89.11,89.18,89.07,89.16,13199.0,86.8413,86.9095,86.8023,86.8901,13199.0
2025-01-30 15:25:00,89.17,89.2,89.05,89.05,4417.0,86.8998,86.929,86.7829,86.7829,4417.0
2025-01-30 15:30:00,89.03,89.17,88.98,89.0,11303.0,86.7634,86.8998,86.7146,86.7341,11303.0
2025-01-30 15:35:00,88.97,88.97,88.66,88.71,9757.0,86.7049,86.7049,86.4028,86.4515,9757.0
2025-01-30 15:40:00,88.62,88.63,88.15,88.19,11840.0,86.3638,86.3735,85.9058,85.9447,11840.0
2025-01-30 15:45:00,88.19,88.59,88.19,88.57,15288.0,85.9447,86.3346,85.9447,86.3151,15288.0
2025-01-30 15:50:00,88.62,88.83,88.61,88.69,32091.0,86.3638,86.5685,86.3541,86.432,32091.0
2025-01-30 15:55:00,88.7,89.06,88.7,89.05,113038.0,86.4418,86.7926,86.4418,86.7829,113038.0
2025-01-31 09:30:00,88.84,88.93,88.6,88.93,24460.0,86.5782,86.6659,86.3443,86.6659,24460.0
2025-01-31 09:35:00,88.94,89.29,88.92,89.21,7382.0,86.6757,87.0167,86.6562,86.9388,7382.0
2025-01-31 09:40:00,89.25,89.48,89.22,89.36,11811.0,86.9778,87.2019,86.9485,87.085,11811.0
2025-01-31 09:45:00,89.36,89.41,89.25,89.39,10178.0,87.085,87.1337,86.9778,87.1142,10178.0
2025-01-31 09:50:00,89.34,89.48,89.28,89.33,12566.0,87.0655,87.2019,87.007,87.0557,12566.0
2025-01-31 09:55:00,89.34,89.49,89.24,89.43,13368.0,87.0655,87.2116,86.968,87.1532,13368.0
2025-01-31 10:00:00,89.43,89.5,89.33,89.43,6518.0,87.1532,87.2214,87.0557,87.1532,6518.0
2025-01-31 10:05:00,89.39,89.42,89.26,89.36,3543.0,87.1142,87.1434,86.9875,87.085,3543.0
2025-01-31 10:10:00,89.36,89.37,89.21,89.37,8055.0,87.085,87.0947,86.9388,87.0947,8055.0
2025-01-31 10:15:00,89.37,89.44,89.35,89.44,3245.0,87.0947,87.1629,87.0752,87.1629,3245.0
2025-01-31 10:20:00,89.4,89.66,89.39,89.64,4215.0,87.1239,87.3773,87.1142,87.3578,4215.0
2025-01-31 10:25:00,89.6,89.73,89.56,89.62,14825.0,87.3188,87.4455,87.2799,87.3383,14825.0
2025-01-31 10:30:00,89.65,89.75,89.62,89.75,2514.0,87.3676,87.465,87.3383,87.465,2514.0
2025-01-31 10:35:00,89.76,89.91,89.7,89.85,13102.0,87.4748,87.621,87.4163,87.5625,13102.0
2025-01-31 10:40:00,89.88,89.91,89.75,89.77,5755.0,87.5917,87.621,87.465,87.4845,5755.0
2025-01-31 10:45:00,89.73,89.84,89.66,89.84,13023.0,87.4455,87.5527,87.3773,87.5527,13023.0
2025-01-31 10:50:00,89.84,89.97,89.79,89.83,48775.0,87.5527,87.6794,87.504,87.543,48775.0
2025-01-31 10:55:00,89.78,89.79,89.62,89.68,3275.0,87.4943,87.504,87.3383,87.3968,3275.0
2025-01-31 11:00:00,89.71,89.72,89.61,89.64,3213.0,87.426,87.4358,87.3286,87.3578,3213.0
2025-01-31 11:05:00,89.66,89.69,89.58,89.69,5485.0,87.3773,87.4066,87.2994,87.4066,5485.0
2025-01-31 11:10:00,89.62,89.64,89.54,89.54,1863.0,87.3383,87.3578,87.2604,87.2604,1863.0
2025-01-31 11:15:00,89.57,89.59,89.5,89.5,2041.0,87.2896,87.3091,87.2214,87.2214,2041.0
2025-01-31 11:20:00,89.56,89.59,89.53,89.54,5183.0,87.2799,87.3091,87.2506,87.2604,5183.0
2025-01-31 11:25:00,89.59,89.78,89.56,89.67,15494.0,87.3091,87.4943,87.2799,87.3871,15494.0
2025-01-31 11:30:00,89.7,89.86,89.63,89.69,46414.0,87.4163,87.5722,87.3481,87.4066,46414.0
2025-01-31 11:35:00,89.68,89.87,89.68,89.87,7282.0,87.3968,87.582,87.3968,87.582,7282.0
2025-01-31 11:40:00,89.91,89.95,89.87,89.87,3227.0,87.621,87.6599,87.582,87.582,3227.0
2025-01-31 11:45:00,89.84,89.87,89.67,89.74,3761.0,87.5527,87.582,87.3871,87.4553,3761.0
2025-01-31 11:50:00,89.75,89.77,89.68,89.71,5750.0,87.465,87.4845,87.3968,87.426,5750.0
2025-01-31 11:55:00,89.73,89.86,89.73,89.85,11520.0,87.4455,87.5722,87.4455,87.5625,11520.0
2025-01-31 12:00:00,89.88,89.88,89.72,89.72,5750.0,87.5917,87.5917,87.4358,87.4358,5750.0
2025-01-31 12:05:00,89.73,89.74,89.54,89.62,9085.0,87.4455,87.4553,87.2604,87.3383,9085.0
2025-01-31 12:10:00,89.64,89.64,89.5,89.57,2512.0,87.3578,87.3578,87.2214,87.2896,2512.0
2025-01-31 12:15:00,89.52,89.71,89.46,89.71,10156.0,87.2409,87.426,87.1824,87.426,10156.0
2025-01-31 12:20:00,89.71,89.77,89.66,89.71,6260.0,87.426,87.4845,87.3773,87.426,6260.0
2025-01-31 12:25:00,89.71,89.76,89.69,89.69,8490.0,87.426,87.4748,87.4066,87.4066,8490.0
2025-01-31 12:30:00,89.72,89.85,89.72,89.85,5666.0,87.4358,87.5625,87.4358,87.5625,5666.0
2025-01-31 12:35:00,89.85,89.93,89.83,89.93,5413.0,87.5625,87.6404,87.543,87.6404,5413.0
2025-01-31 12:40:00,89.96,90.02,89.92,89.94,8038.0,87.6697,87.7282,87.6307,87.6502,8038.0
2025-01-31 12:45:00,89.99,90.0,89.89,89.9,3091.0,87.6989,87.7087,87.6015,87.6112,3091.0
2025-01-31 12:50:00,89.92,89.93,89.78,89.85,4991.0,87.6307,87.6404,87.4943,87.5625,4991.0
2025-01-31 12:55:00,89.84,89.84,89.73,89.73,3005.0,87.5527,87.5527,87.4455,87.4455,3005.0
2025-01-31 13:00:00,89.78,89.78,89.73,89.77,4384.0,87.4943,87.4943,87.4455,87.4845,4384.0
2025-01-31 13:05:00,89.75,89.81,89.73,89.81,4039.0,87.465,87.5235,87.4455,87.5235,4039.0
2025-01-31 13:10:00,89.8,89.84,89.72,89.75,16131.0,87.5138,87.5527,87.4358,87.465,16131.0
2025-01-31 13:15:00,89.74,89.8,89.66,89.7,12808.0,87.4553,87.5138,87.3773,87.4163,12808.0
2025-01-31 13:20:00,89.69,89.76,89.64,89.73,14405.0,87.4066,87.4748,87.3578,87.4455,14405.0
2025-01-31 13:25:00,89.68,89.75,89.54,89.57,23121.0,87.3968,87.465,87.2604,87.2896,23121.0
2025-01-31 13:30:00,89.57,89.65,89.51,89.52,16177.0,87.2896,87.3676,87.2311,87.2409,16177.0
2025-01-31 13:35:00,89.51,89.55,89.39,89.41,8307.0,87.2311,87.2701,87.1142,87.1337,8307.0
2025-01-31 13:40:00,89.41,89.5,89.33,89.43,4670.0,87.1337,87.2214,87.0557,87.1532,4670.0
2025-01-31 13:45:00,89.44,89.54,89.42,89.54,2499.0,87.1629,87.2604,87.1434,87.2604,2499.0
2025-01-31 13:50:00,89.54,89.54,89.35,89.39,6694.0,87.2604,87.2604,87.0752,87.1142,6694.0
2025-01-31 13:55:00,89.41,89.41,89.32,89.37,4101.0,87.1337,87.1337,87.046,87.0947,4101.0
2025-01-31 14:00:00,89.32,89.43,89.29,89.32,10846.0,87.046,87.1532,87.0167,87.046,10846.0
2025-01-31 14:05:00,89.3,89.3,89.12,89.21,4896.0,87.0265,87.0265,86.8511,86.9388,4896.0
2025-01-31 14:10:00,89.21,89.28,89.17,89.28,7714.0,86.9388,87.007,86.8998,87.007,7714.0
2025-01-31 14:15:00,89.26,89.26,89.18,89.18,7696.0,86.9875,86.9875,86.9095,86.9095,7696.0
2025-01-31 14:20:00,89.2,89.21,89.08,89.11,7992.0,86.929,86.9388,86.8121,86.8413,7992.0
2025-01-31 14:25:00,89.09,89.15,89.06,89.15,30315.0,86.8218,86.8803,86.7926,86.8803,30315.0
2025-01-31 14:30:00,89.18,89.3,89.16,89.27,7941.0,86.9095,87.0265,86.8901,86.9973,7941.0
2025-01-31 14:35:00,89.28,89.31,89.21,89.22,3566.0,87.007,87.0362,86.9388,86.9485,3566.0
2025-01-31 14:40:00,89.27,89.27,89.14,89.14,7170.0,86.9973,86.9973,86.8706,86.8706,7170.0
2025-01-31 14:45:00,89.14,89.25,89.12,89.25,5382.0,86.8706,86.9778,86.8511,86.9778,5382.0
2025-01-31 14:50:00,89.23,89.29,89.19,89.29,6267.0,86.9583,87.0167,86.9193,87.0167,6267.0
2025-01-31 14:55:00,89.32,89.32,89.25,89.3,5878.0,87.046,87.046,86.9778,87.0265,5878.0
2025-01-31 15:00:00,89.29,89.33,89.15,89.15,21628.0,87.0167,87.0557,86.8803,86.8803,21628.0
2025-01-31 15:05:00,89.22,89.22,89.05,89.05,4099.0,86.9485,86.9485,86.7829,86.7829,4099.0
2025-01-31 15:10:00,89.03,89.23,89.01,89.18,12442.0,86.7634,86.9583,86.7439,86.9095,12442.0
2025-01-31 15:15:00,89.19,89.26,89.11,89.23,26748.0,86.9193,86.9875,86.8413,86.9583,26748.0
2025-01-31 15:20:00,89.25,89.27,89.16,89.25,18938.0,86.9778,86.9973,86.8901,86.9778,18938.0
2025-01-31 15:25:00,89.25,89.25,89.12,89.19,11774.0,86.9778,86.9778,86.8511,86.9193,11774.0
2025-01-31 15:30:00,89.18,89.25,89.07,89.14,8058.0,86.9095,86.9778,86.8023,86.8706,8058.0
2025-01-31 15:35:00,89.14,89.14,88.85,88.92,24062.0,86.8706,86.8706,86.5879,86.6562,24062.0
2025-01-31 15:40:00,88.9,89.02,88.87,88.94,22954.0,86.6367,86.7536,86.6074,86.6757,22954.0
2025-01-31 15:45:00,88.95,89.12,88.93,89.11,13914.0,86.6854,86.8511,86.6659,86.8413,13914.0
2025-01-31 15:50:00,89.12,89.34,89.06,89.12,53084.0,86.8511,87.0655,86.7926,86.8511,53084.0
2025-01-31 15:55:00,89.1,89.39,89.09,89.27,127620.0,86.8316,87.1142,86.8218,86.9973,127620.0
2025-02-03 09:30:00,88.99,89.23,88.67,88.94,39542.0,86.7244,86.9583,86.4125,86.6757,39542.0
2025-02-03 09:35:00,88.93,88.93,88.28,88.46,12919.0,86.6659,86.6659,86.0325,86.2079,12919.0
2025-02-03 09:40:00,88.45,88.48,88.2,88.25,25735.0,86.1981,86.2274,85.9545,86.0032,25735.0
2025-02-03 09:45:00,88.29,88.69,88.27,88.5,13309.0,86.0422,86.432,86.0227,86.2469,13309.0
2025-02-03 09:50:00,88.5,88.6,88.37,88.38,41837.0,86.2469,86.3443,86.1202,86.1299,41837.0
2025-02-03 09:55:00,88.35,88.47,87.92,88.05,46819.0,86.1007,86.2176,85.6816,85.8083,46819.0
2025-02-03 10:00:00,88.11,88.6,88.0,88.51,23599.0,85.8668,86.3443,85.7596,86.2566,23599.0
2025-02-03 10:05:00,88.55,88.71,88.52,88.61,15251.0,86.2956,86.4515,86.2663,86.3541,15251.0
2025-02-03 10:10:00,88.64,89.0,88.57,88.94,29838.0,86.3833,86.7341,86.3151,86.6757,29838.0
2025-02-03 10:15:00,88.94,89.15,88.84,89.06,29083.0,86.6757,86.8803,86.5782,86.7926,29083.0
2025-02-03 10:20:00,89.07,89.45,88.93,89.41,22023.0,86.8023,87.1727,86.6659,87.1337,22023.0
2025-02-03 10:25:00,89.43,89.65,89.36,89.63,16051.0,87.1532,87.3676,87.085,87.3481,16051.0
2025-02-03 10:30:00,89.62,89.62,89.3,89.31,10923.0,87.3383,87.3383,87.0265,87.0362,10923.0
2025-02-03 10:35:00,89.31,89.41,89.27,89.33,12327.0,87.0362,87.1337,86.9973,87.0557,12327.0
2025-02-03 10:40:00,89.41,89.51,89.28,89.51,40181.0,87.1337,87.2311,87.007,87.2311,40181.0
2025-02-03 10:45:00,89.46,89.48,89.35,89.36,8496.0,87.1824,87.2019,87.0752,87.085,8496.0
2025-02-03 10:50:00,89.43,89.44,89.19,89.2,17860.0,87.1532,87.1629,86.9193,86.929,17860.0
2025-02-03 10:55:00,89.2,89.46,89.2,89.27,12470.0,86.929,87.1824,86.929,86.9973,12470.0
2025-02-03 11:00:00,89.22,89.28,89.05,89.18,10131.0,86.9485,87.007,86.7829,86.9095,10131.0
2025-02-03 11:05:00,89.17,89.33,89.05,89.33,10938.0,86.8998,87.0557,86.7829,87.0557,10938.0
2025-02-03 11:10:00,89.25,89.6,89.25,89.48,14737.0,86.9778,87.3188,86.9778,87.2019,14737.0
2025-02-03 11:15:00,89.54,89.66,89.46,89.65,5475.0,87.2604,87.3773,87.1824,87.3676,5475.0
2025-02-03 11:20:00,89.62,89.76,89.62,89.76,6688.0,87.3383,87.4748,87.3383,87.4748,6688.0
2025-02-03 11:25:00,89.76,89.86,89.76,89.83,5397.0,87.4748,87.5722,87.4748,87.543,5397.0
2025-02-03 11:30:00,89.83,90.02,89.82,89.92,12281.0,87.543,87.7282,87.5332,87.6307,12281.0
2025-02-03 11:35:00,89.97,90.03,89.92,89.99,27270.0,87.6794,87.7379,87.6307,87.6989,27270.0
2025-02-03 11:40:00,90.0,90.04,89.8,89.8,23403.0,87.7087,87.7476,87.5138,87.5138,23403.0
2025-02-03 11:45:00,89.83,89.83,89.58,89.66,5313.0,87.543,87.543,87.2994,87.3773,5313.0
2025-02-03 11:50:00,89.66,89.66,89.46,89.52,7305.0,87.3773,87.3773,87.1824,87.2409,7305.0
2025-02-03 11:55:00,89.49,89.62,89.39,89.62,8756.0,87.2116,87.3383,87.1142,87.3383,8756.0
2025-02-03 12:00:00,89.56,89.57,89.42,89.45,7735.0,87.2799,87.2896,87.1434,87.1727,7735.0
2025-02-03 12:05:00,89.42,89.42,89.26,89.32,5278.0,87.1434,87.1434,86.9875,87.046,5278.0
2025-02-03 12:10:00,89.32,89.33,89.2,89.25,3706.0,87.046,87.0557,86.929,86.9778,3706.0
2025-02-03 12:15:00,89.25,89.3,89.21,89.25,6690.0,86.9778,87.0265,86.9388,86.9778,6690.0
2025-02-03 12:20:00,89.3,89.42,89.29,89.42,12240.0,87.0265,87.1434,87.0167,87.1434,12240.0
2025-02-03 12:25:00,89.43,89.63,89.42,89.48,11416.0,87.1532,87.3481,87.1434,87.2019,11416.0
2025-02-03 12:30:00,89.52,89.52,89.35,89.42,5296.0,87.2409,87.2409,87.0752,87.1434,5296.0
2025-02-03 12:35:00,89.4,89.45,89.37,89.43,5214.0,87.1239,87.1727,87.0947,87.1532,5214.0
2025-02-03 12:40:00,89.41,89.56,89.4,89.56,15845.0,87.1337,87.2799,87.1239,87.2799,15845.0
2025-02-03 12:45:00,89.56,89.57,89.47,89.47,5799.0,87.2799,87.2896,87.1922,87.1922,5799.0
2025-02-03 12:50:00,89.47,89.67,89.47,89.56,10149.0,87.1922,87.3871,87.1922,87.2799,10149.0
2025-02-03 12:55:00,89.53,89.55,89.38,89.47,10109.0,87.2506,87.2701,87.1045,87.1922,10109.0
2025-02-03 13:00:00,89.52,89.52,89.31,89.38,10284.0,87.2409,87.2409,87.0362,87.1045,10284.0
2025-02-03 13:05:00,89.44,89.51,89.36,89.43,8555.0,87.1629,87.2311,87.085,87.1532,8555.0
2025-02-03 13:10:00,89.43,89.56,89.36,89.5,7724.0,87.1532,87.2799,87.085,87.2214,7724.0
2025-02-03 13:15:00,89.51,89.6,89.49,89.51,13162.0,87.2311,87.3188,87.2116,87.2311,13162.0
2025-02-03 13:20:00,89.5,89.61,89.47,89.61,10172.0,87.2214,87.3286,87.1922,87.3286,10172.0
2025-02-03 13:25:00,89.62,89.69,89.45,89.45,21147.0,87.3383,87.4066,87.1727,87.1727,21147.0
2025-02-03 13:30:00,89.48,89.6,89.45,89.58,6440.0,87.2019,87.3188,87.1727,87.2994,6440.0
2025-02-03 13:35:00,89.59,89.6,89.46,89.47,4760.0,87.3091,87.3188,87.1824,87.1922,4760.0
2025-02-03 13:40:00,89.47,89.5,89.33,89.38,24117.0,87.1922,87.2214,87.0557,87.1045,24117.0
2025-02-03 13:45:00,89.38,89.47,89.36,89.42,18157.0,87.1045,87.1922,87.085,87.1434,18157.0
2025-02-03 13:50:00,89.42,89.55,89.42,89.53,17966.0,87.1434,87.2701,87.1434,87.2506,17966.0
2025-02-03 13:55:00,89.5,89.51,89.42,89.43,8316.0,87.2214,87.2311,87.1434,87.1532,8316.0
2025-02-03 14:00:00,89.43,89.47,89.37,89.46,9019.0,87.1532,87.1922,87.0947,87.1824,9019.0
2025-02-03 14:05:00,89.44,89.56,89.41,89.55,8773.0,87.1629,87.2799,87.1337,87.2701,8773.0
2025-02-03 14:10:00,89.55,89.59,89.47,89.48,4858.0,87.2701,87.3091,87.1922,87.2019,4858.0
2025-02-03 14:15:00,89.48,89.51,89.39,89.45,6259.0,87.2019,87.2311,87.1142,87.1727,6259.0
2025-02-03 14:20:00,89.45,89.46,89.4,89.41,8413.0,87.1727,87.1824,87.1239,87.1337,8413.0
2025-02-03 14:25:00,89.43,89.44,89.33,89.33,3055.0,87.1532,87.1629,87.0557,87.0557,3055.0
2025-02-03 14:30:00,89.33,89.41,89.33,89.37,9553.0,87.0557,87.1337,87.0557,87.0947,9553.0
2025-02-03 14:35:00,89.38,89.4,89.35,89.36,4362.0,87.1045,87.1239,87.0752,87.085,4362.0
2025-02-03 14:40:00,89.32,89.47,89.32,89.46,13736.0,87.046,87.1922,87.046,87.1824,13736.0
2025-02-03 14:45:00,89.46,89.53,89.45,89.48,6787.0,87.1824,87.2506,87.1727,87.2019,6787.0
2025-02-03 14:50:00,89.5,89.52,89.45,89.45,5237.0,87.2214,87.2409,87.1727,87.1727,5237.0
2025-02-03 14:55:00,89.46,89.47,89.35,89.37,11243.0,87.1824,87.1922,87.0752,87.0947,11243.0
2025-02-03 15:00:00,89.36,89.44,89.35,89.41,9006.0,87.085,87.1629,87.0752,87.1337,9006.0
2025-02-03 15:05:00,89.42,89.45,89.38,89.38,10719.0,87.1434,87.1727,87.1045,87.1045,10719.0
2025-02-03 15:10:00,89.38,89.39,89.31,89.38,8962.0,87.1045,87.1142,87.0362,87.1045,8962.0
2025-02-03 15:15:00,89.35,89.36,89.27,89.29,8167.0,87.0752,87.085,86.9973,87.0167,8167.0
2025-02-03 15:20:00,89.29,89.31,89.23,89.27,8767.0,87.0167,87.0362,86.9583,86.9973,8767.0
2025-02-03 15:25:00,89.25,89.25,89.15,89.16,8617.0,86.9778,86.9778,86.8803,86.8901,8617.0
2025-02-03 15:30:00,89.17,89.22,89.11,89.19,25269.0,86.8998,86.9485,86.8413,86.9193,25269.0
2025-02-03 15:35:00,89.16,89.22,89.08,89.16,15448.0,86.8901,86.9485,86.8121,86.8901,15448.0
2025-02-03 15:40:00,89.16,89.21,89.06,89.11,13949.0,86.8901,86.9388,86.7926,86.8413,13949.0
2025-02-03 15:45:00,89.11,89.22,89.1,89.2,10737.0,86.8413,86.9485,86.8316,86.929,10737.0
2025-02-03 15:50:00,89.23,89.43,89.23,89.3,26338.0,86.9583,87.1532,86.9583,87.0265,26338.0
2025-02-03 15:55:00,89.31,89.4,89.26,89.32,90812.0,87.0362,87.1239,86.9875,87.046,90812.0
2025-02-04 09:30:00,88.7,89.01,88.65,88.86,37985.0,86.4418,86.7439,86.393,86.5977,37985.0
2025-02-04 09:35:00,88.94,88.94,88.3,88.35,13701.0,86.6757,86.6757,86.0519,86.1007,13701.0
2025-02-04 09:40:00,88.41,88.41,88.12,88.21,13247.0,86.1591,86.1591,85.8765,85.9642,13247.0
2025-02-04 09:45:00,88.23,88.32,87.9,87.9,9913.0,85.9837,86.0714,85.6621,85.6621,9913.0
2025-02-04 09:50:00,87.99,88.23,87.95,88.12,12794.0,85.7498,85.9837,85.7109,85.8765,12794.0
2025-02-04 09:55:00,88.08,88.24,88.08,88.24,19291.0,85.8375,85.9935,85.8375,85.9935,19291.0
2025-02-04 10:00:00,88.33,88.51,88.28,88.45,15588.0,86.0812,86.2566,86.0325,86.1981,15588.0
2025-02-04 10:05:00,88.45,88.61,88.38,88.57,18313.0,86.1981,86.3541,86.1299,86.3151,18313.0
2025-02-04 10:10:00,88.66,88.99,88.53,88.92,9719.0,86.4028,86.7244,86.2761,86.6562,9719.0
2025-02-04 10:15:00,88.85,89.17,88.85,89.1,21995.0,86.5879,86.8998,86.5879,86.8316,21995.0
2025-02-04 10:20:00,89.18,89.24,88.87,88.87,9764.0,86.9095,86.968,86.6074,86.6074,9764.0
2025-02-04 10:25:00,88.87,88.93,88.59,88.6,12218.0,86.6074,86.6659,86.3346,86.3443,12218.0
2025-02-04 10:30:00,88.59,88.66,88.53,88.55,7109.0,86.3346,86.4028,86.2761,86.2956,7109.0
2025-02-04 10:35:00,88.57,88.59,88.51,88.54,5021.0,86.3151,86.3346,86.2566,86.2858,5021.0
2025-02-04 10:40:00,88.54,88.58,88.43,88.57,17385.0,86.2858,86.3248,86.1786,86.3151,17385.0
2025-02-04 10:45:00,88.56,88.65,88.45,88.65,9655.0,86.3053,86.393,86.1981,86.393,9655.0
2025-02-04 10:50:00,88.64,88.74,88.64,88.71,4191.0,86.3833,86.4807,86.3833,86.4515,4191.0
2025-02-04 10:55:00,88.75,88.79,88.56,88.58,16966.0,86.4905,86.5295,86.3053,86.3248,16966.0
2025-02-04 11:00:00,88.6,88.75,88.58,88.71,7049.0,86.3443,86.4905,86.3248,86.4515,7049.0
2025-02-04 11:05:00,88.69,88.76,88.66,88.76,4403.0,86.432,86.5002,86.4028,86.5002,4403.0
2025-02-04 11:10:00,88.78,88.85,88.71,88.82,4826.0,86.5197,86.5879,86.4515,86.5587,4826.0
2025-02-04 11:15:00,88.78,88.8,88.73,88.74,3408.0,86.5197,86.5392,86.471,86.4807,3408.0
2025-02-04 11:20:00,88.73,88.85,88.71,88.84,16766.0,86.471,86.5879,86.4515,86.5782,16766.0
2025-02-04 11:25:00,88.86,88.87,88.78,88.86,3795.0,86.5977,86.6074,86.5197,86.5977,3795.0
2025-02-04 11:30:00,88.86,88.86,88.77,88.81,4888.0,86.5977,86.5977,86.51,86.549,4888.0
2025-02-04 11:35:00,88.76,88.8,88.68,88.73,4919.0,86.5002,86.5392,86.4223,86.471,4919.0
2025-02-04 11:40:00,88.71,88.79,88.71,88.76,2868.0,86.4515,86.5295,86.4515,86.5002,2868.0
2025-02-04 11:45:00,88.76,88.8,88.69,88.73,8964.0,86.5002,86.5392,86.432,86.471,8964.0
2025-02-04 11:50:00,88.75,88.83,88.7,88.81,9412.0,86.4905,86.5685,86.4418,86.549,9412.0
2025-02-04 11:55:00,88.82,88.84,88.64,88.67,7209.0,86.5587,86.5782,86.3833,86.4125,7209.0
2025-02-04 12:00:00,88.69,88.88,88.68,88.86,7247.0,86.432,86.6172,86.4223,86.5977,7247.0
2025-02-04 12:05:00,88.88,88.97,88.88,88.97,10668.0,86.6172,86.7049,86.6172,86.7049,10668.0
2025-02-04 12:10:00,88.98,89.0,88.88,88.88,2089.0,86.7146,86.7341,86.6172,86.6172,2089.0
2025-02-04 12:15:00,88.9,88.9,88.77,88.8,6323.0,86.6367,86.6367,86.51,86.5392,6323.0
2025-02-04 12:20:00,88.8,88.85,88.7,88.85,9051.0,86.5392,86.5879,86.4418,86.5879,9051.0
2025-02-04 12:25:00,88.85,88.85,88.69,88.74,16705.0,86.5879,86.5879,86.432,86.4807,16705.0
2025-02-04 12:30:00,88.74,88.84,88.7,88.78,6450.0,86.4807,86.5782,86.4418,86.5197,6450.0
2025-02-04 12:35:00,88.78,88.83,88.68,88.73,6592.0,86.5197,86.5685,86.4223,86.471,6592.0
2025-02-04 12:40:00,88.69,88.76,88.64,88.76,12986.0,86.432,86.5002,86.3833,86.5002,12986.0
2025-02-04 12:45:00,88.72,88.76,88.69,88.69,2221.0,86.4613,86.5002,86.432,86.432,2221.0
2025-02-04 12:50:00,88.7,88.73,88.64,88.65,5335.0,86.4418,86.471,86.3833,86.393,5335.0
2025-02-04 12:55:00,88.65,88.67,88.57,88.57,3756.0,86.393,86.4125,86.3151,86.3151,3756.0
2025-02-04 13:00:00,88.61,88.66,88.61,88.65,4230.0,86.3541,86.4028,86.3541,86.393,4230.0
2025-02-04 13:05:00,88.62,88.64,88.57,88.57,2970.0,86.3638,86.3833,86.3151,86.3151,2970.0
2025-02-04 13:10:00,88.57,88.65,88.57,88.64,4941.0,86.3151,86.393,86.3151,86.3833,4941.0
2025-02-04 13:15:00,88.63,88.7,88.52,88.52,23997.0,86.3735,86.4418,86.2663,86.2663,23997.0
2025-02-04 13:20:00,88.55,88.56,88.47,88.5,10467.0,86.2956,86.3053,86.2176,86.2469,10467.0
2025-02-04 13:25:00,88.5,88.53,88.45,88.45,3615.0,86.2469,86.2761,86.1981,86.1981,3615.0
2025-02-04 13:30:00,88.46,88.49,88.39,88.44,7334.0,86.2079,86.2371,86.1397,86.1884,7334.0
2025-02-04 13:35:00,88.45,88.45,88.3,88.3,5371.0,86.1981,86.1981,86.0519,86.0519,5371.0
2025-02-04 13:40:00,88.29,88.32,88.27,88.27,4085.0,86.0422,86.0714,86.0227,86.0227,4085.0
2025-02-04 13:45:00,88.28,88.29,88.23,88.29,11372.0,86.0325,86.0422,85.9837,86.0422,11372.0
2025-02-04 13:50:00,88.28,88.32,88.24,88.3,6316.0,86.0325,86.0714,85.9935,86.0519,6316.0
2025-02-04 13:55:00,88.31,88.34,88.28,88.3,7701.0,86.0617,86.0909,86.0325,86.0519,7701.0
2025-02-04 14:00:00,88.28,88.39,88.27,88.36,8336.0,86.0325,86.1397,86.0227,86.1104,8336.0
2025-02-04 14:05:00,88.34,88.49,88.34,88.49,4141.0,86.0909,86.2371,86.0909,86.2371,4141.0
2025-02-04 14:10:00,88.47,88.59,88.45,88.54,5155.0,86.2176,86.3346,86.1981,86.2858,5155.0
2025-02-04 14:15:00,88.52,88.56,88.49,88.49,6003.0,86.2663,86.3053,86.2371,86.2371,6003.0
2025-02-04 14:20:00,88.49,88.63,88.49,88.62,5978.0,86.2371,86.3735,86.2371,86.3638,5978.0
2025-02-04 14:25:00,88.63,88.64,88.58,88.59,5727.0,86.3735,86.3833,86.3248,86.3346,5727.0
2025-02-04 14:30:00,88.61,88.71,88.61,88.71,10437.0,86.3541,86.4515,86.3541,86.4515,10437.0
2025-02-04 14:35:00,88.71,88.71,88.57,88.57,3719.0,86.4515,86.4515,86.3151,86.3151,3719.0
2025-02-04 14:40:00,88.59,88.61,88.55,88.6,4168.0,86.3346,86.3541,86.2956,86.3443,4168.0
2025-02-04 14:45:00,88.59,88.59,88.46,88.47,5701.0,86.3346,86.3346,86.2079,86.2176,5701.0
2025-02-04 14:50:00,88.47,88.57,88.47,88.57,7203.0,86.2176,86.3151,86.2176,86.3151,7203.0
2025-02-04 14:55:00,88.56,88.57,88.46,88.54,9723.0,86.3053,86.3151,86.2079,86.2858,9723.0
2025-02-04 15:00:00,88.49,88.56,88.49,88.54,9013.0,86.2371,86.3053,86.2371,86.2858,9013.0
2025-02-04 15:05:00,88.57,88.62,88.53,88.53,8688.0,86.3151,86.3638,86.2761,86.2761,8688.0
2025-02-04 15:10:00,88.56,88.65,88.56,88.64,6255.0,86.3053,86.393,86.3053,86.3833,6255.0
2025-02-04 15:15:00,88.6,88.63,88.51,88.61,12641.0,86.3443,86.3735,86.2566,86.3541,12641.0
2025-02-04 15:20:00,88.63,88.63,88.5,88.55,5621.0,86.3735,86.3735,86.2469,86.2956,5621.0
2025-02-04 15:25:00,88.52,88.53,88.42,88.5,4535.0,86.2663,86.2761,86.1689,86.2469,4535.0
2025-02-04 15:30:00,88.46,88.59,88.46,88.58,7447.0,86.2079,86.3346,86.2079,86.3248,7447.0
2025-02-04 15:35:00,88.58,88.69,88.53,88.66,7569.0,86.3248,86.432,86.2761,86.4028,7569.0
2025-02-04 15:40:00,88.68,88.69,88.64,88.66,7913.0,86.4223,86.432,86.3833,86.4028,7913.0
2025-02-04 15:45:00,88.66,88.75,88.64,88.68,21137.0,86.4028,86.4905,86.3833,86.4223,21137.0
2025-02-04 15:50:00,88.66,88.78,88.62,88.69,16047.0,86.4028,86.5197,86.3638,86.432,16047.0
2025-02-04 15:55:00,88.68,88.75,88.54,88.56,64040.0,86.4223,86.4905,86.2858,86.3053,64040.0
2025-02-05 09:30:00,89.83,89.92,89.06,89.27,44747.0,87.543,87.6307,86.7926,86.9973,44747.0
2025-02-05 09:35:00,89.25,89.42,89.16,89.34,7658.0,86.9778,87.1434,86.8901,87.0655,7658.0
2025-02-05 09:40:00,89.42,89.54,89.26,89.37,9872.0,87.1434,87.2604,86.9875,87.0947,9872.0
2025-02-05 09:45:00,89.33,89.33,88.7,88.73,10219.0,87.0557,87.0557,86.4418,86.471,10219.0
2025-02-05 09:50:00,88.77,88.81,88.54,88.7,12875.0,86.51,86.549,86.2858,86.4418,12875.0
2025-02-05 09:55:00,88.68,88.88,88.62,88.88,6181.0,86.4223,86.6172,86.3638,86.6172,6181.0
2025-02-05 10:00:00,88.95,89.22,88.95,89.18,10437.0,86.6854,86.9485,86.6854,86.9095,10437.0
2025-02-05 10:05:00,89.16,89.66,89.12,89.65,9312.0,86.8901,87.3773,86.8511,87.3676,9312.0
2025-02-05 10:10:00,89.65,89.66,89.48,89.54,4671.0,87.3676,87.3773,87.2019,87.2604,4671.0
2025-02-05 10:15:00,89.56,89.63,89.56,89.6,8573.0,87.2799,87.3481,87.2799,87.3188,8573.0
2025-02-05 10:20:00,89.59,89.67,89.52,89.64,10160.0,87.3091,87.3871,87.2409,87.3578,10160.0
2025-02-05 10:25:00,89.62,89.72,89.56,89.67,7060.0,87.3383,87.4358,87.2799,87.3871,7060.0
2025-02-05 10:30:00,89.72,89.72,89.55,89.55,7851.0,87.4358,87.4358,87.2701,87.2701,7851.0
2025-02-05 10:35:00,89.57,89.61,89.47,89.54,6101.0,87.2896,87.3286,87.1922,87.2604,6101.0
2025-02-05 10:40:00,89.56,89.63,89.39,89.53,26978.0,87.2799,87.3481,87.1142,87.2506,26978.0
2025-02-05 10:45:00,89.51,89.57,89.41,89.42,12568.0,87.2311,87.2896,87.1337,87.1434,12568.0
2025-02-05 10:50:00,89.38,89.43,89.33,89.42,3817.0,87.1045,87.1532,87.0557,87.1434,3817.0
2025-02-05 10:55:00,89.38,89.44,89.34,89.4,3605.0,87.1045,87.1629,87.0655,87.1239,3605.0
2025-02-05 11:00:00,89.38,89.51,89.38,89.48,14581.0,87.1045,87.2311,87.1045,87.2019,14581.0
2025-02-05 11:05:00,89.5,89.54,89.44,89.49,6427.0,87.2214,87.2604,87.1629,87.2116,6427.0
2025-02-05 11:10:00,89.45,89.56,89.45,89.49,4614.0,87.1727,87.2799,87.1727,87.2116,4614.0
2025-02-05 11:15:00,89.49,89.64,89.45,89.61,7338.0,87.2116,87.3578,87.1727,87.3286,7338.0
2025-02-05 11:20:00,89.65,89.97,89.65,89.97,14093.0,87.3676,87.6794,87.3676,87.6794,14093.0
2025-02-05 11:25:00,89.97,90.03,89.94,89.97,7021.0,87.6794,87.7379,87.6502,87.6794,7021.0
2025-02-05 11:30:00,89.98,90.2,89.89,90.2,17980.0,87.6892,87.9036,87.6015,87.9036,17980.0
2025-02-05 11:35:00,90.22,90.26,90.03,90.03,6062.0,87.9231,87.962,87.7379,87.7379,6062.0
2025-02-05 11:40:00,90.08,90.08,89.96,90.03,9419.0,87.7866,87.7866,87.6697,87.7379,9419.0
2025-02-05 11:45:00,90.04,90.05,89.89,89.97,5162.0,87.7476,87.7574,87.6015,87.6794,5162.0
2025-02-05 11:50:00,89.94,90.06,89.94,90.02,9322.0,87.6502,87.7671,87.6502,87.7282,9322.0
2025-02-05 11:55:00,90.02,90.05,89.8,89.81,6626.0,87.7282,87.7574,87.5138,87.5235,6626.0
2025-02-05 12:00:00,89.78,89.92,89.71,89.8,9813.0,87.4943,87.6307,87.426,87.5138,9813.0
2025-02-05 12:05:00,89.75,89.84,89.72,89.79,5467.0,87.465,87.5527,87.4358,87.504,5467.0
2025-02-05 12:10:00,89.8,89.89,89.78,89.89,16510.0,87.5138,87.6015,87.4943,87.6015,16510.0
2025-02-05 12:15:00,89.87,90.08,89.84,90.03,15397.0,87.582,87.7866,87.5527,87.7379,15397.0
2025-02-05 12:20:00,90.03,90.05,89.89,89.97,18075.0,87.7379,87.7574,87.6015,87.6794,18075.0
2025-02-05 12:25:00,89.96,89.99,89.91,89.97,13467.0,87.6697,87.6989,87.621,87.6794,13467.0
2025-02-05 12:30:00,89.95,90.0,89.93,89.97,7420.0,87.6599,87.7087,87.6404,87.6794,7420.0
2025-02-05 12:35:00,89.97,89.97,89.91,89.97,16595.0,87.6794,87.6794,87.621,87.6794,16595.0
2025-02-05 12:40:00,89.97,89.98,89.94,89.95,4375.0,87.6794,87.6892,87.6502,87.6599,4375.0
2025-02-05 12:45:00,89.95,89.99,89.94,89.97,10031.0,87.6599,87.6989,87.6502,87.6794,10031.0
2025-02-05 12:50:00,89.97,90.06,89.93,89.95,10868.0,87.6794,87.7671,87.6404,87.6599,10868.0
2025-02-05 12:55:00,89.97,89.98,89.85,89.97,11718.0,87.6794,87.6892,87.5625,87.6794,11718.0
2025-02-05 13:00:00,90.0,90.02,89.81,89.82,7130.0,87.7087,87.7282,87.5235,87.5332,7130.0
2025-02-05 13:05:00,89.82,89.9,89.77,89.89,7762.0,87.5332,87.6112,87.4845,87.6015,7762.0
2025-02-05 13:10:00,89.84,89.95,89.84,89.95,3577.0,87.5527,87.6599,87.5527,87.6599,3577.0
2025-02-05 13:15:00,89.92,89.93,89.83,89.84,6432.0,87.6307,87.6404,87.543,87.5527,6432.0
2025-02-05 13:20:00,89.8,89.84,89.67,89.67,12754.0,87.5138,87.5527,87.3871,87.3871,12754.0
2025-02-05 13:25:00,89.72,89.75,89.66,89.67,6626.0,87.4358,87.465,87.3773,87.3871,6626.0
2025-02-05 13:30:00,89.67,89.84,89.67,89.77,11857.0,87.3871,87.5527,87.3871,87.4845,11857.0
2025-02-05 13:35:00,89.8,89.83,89.76,89.8,7346.0,87.5138,87.543,87.4748,87.5138,7346.0
2025-02-05 13:40:00,89.77,89.83,89.77,89.79,6389.0,87.4845,87.543,87.4845,87.504,6389.0
2025-02-05 13:45:00,89.84,89.88,89.79,89.85,3332.0,87.5527,87.5917,87.504,87.5625,3332.0
2025-02-05 13:50:00,89.88,89.92,89.82,89.92,3570.0,87.5917,87.6307,87.5332,87.6307,3570.0
2025-02-05 13:55:00,89.9,89.93,89.76,89.76,6563.0,87.6112,87.6404,87.4748,87.4748,6563.0
2025-02-05 14:00:00,89.77,89.78,89.7,89.76,11784.0,87.4845,87.4943,87.4163,87.4748,11784.0
2025-02-05 14:05:00,89.75,89.87,89.75,89.84,5278.0,87.465,87.582,87.465,87.5527,5278.0
2025-02-05 14:10:00,89.84,89.85,89.78,89.8,4832.0,87.5527,87.5625,87.4943,87.5138,4832.0
2025-02-05 14:15:00,89.82,89.89,89.81,89.86,6864.0,87.5332,87.6015,87.5235,87.5722,6864.0
2025-02-05 14:20:00,89.89,89.92,89.84,89.86,4604.0,87.6015,87.6307,87.5527,87.5722,4604.0
2025-02-05 14:25:00,89.84,89.97,89.82,89.97,18738.0,87.5527,87.6794,87.5332,87.6794,18738.0
2025-02-05 14:30:00,89.96,89.96,89.84,89.85,6063.0,87.6697,87.6697,87.5527,87.5625,6063.0
2025-02-05 14:35:00,89.86,89.92,89.85,89.9,4474.0,87.5722,87.6307,87.5625,87.6112,4474.0
2025-02-05 14:40:00,89.9,89.93,89.84,89.93,10696.0,87.6112,87.6404,87.5527,87.6404,10696.0
2025-02-05 14:45:00,89.91,89.93,89.66,89.66,6196.0,87.621,87.6404,87.3773,87.3773,6196.0
2025-02-05 14:50:00,89.67,89.69,89.65,89.67,5075.0,87.3871,87.4066,87.3676,87.3871,5075.0
2025-02-05 14:55:00,89.69,89.82,89.68,89.81,16887.0,87.4066,87.5332,87.3968,87.5235,16887.0
2025-02-05 15:00:00,89.83,89.83,89.69,89.7,11362.0,87.543,87.543,87.4066,87.4163,11362.0
2025-02-05 15:05:00,89.7,89.85,89.68,89.79,9431.0,87.4163,87.5625,87.3968,87.504,9431.0
2025-02-05 15:10:00,89.81,89.89,89.79,89.89,6115.0,87.5235,87.6015,87.504,87.6015,6115.0
2025-02-05 15:15:00,89.85,89.85,89.78,89.78,5404.0,87.5625,87.5625,87.4943,87.4943,5404.0
2025-02-05 15:20:00,89.77,89.85,89.73,89.84,9504.0,87.4845,87.5625,87.4455,87.5527,9504.0
2025-02-05 15:25:00,89.83,89.84,89.73,89.73,18378.0,87.543,87.5527,87.4455,87.4455,18378.0
2025-02-05 15:30:00,89.75,89.78,89.68,89.72,7583.0,87.465,87.4943,87.3968,87.4358,7583.0
2025-02-05 15:35:00,89.72,89.77,89.67,89.72,10956.0,87.4358,87.4845,87.3871,87.4358,10956.0
2025-02-05 15:40:00,89.73,89.82,89.68,89.81,23804.0,87.4455,87.5332,87.3968,87.5235,23804.0
2025-02-05 15:45:00,89.81,89.9,89.81,89.84,14045.0,87.5235,87.6112,87.5235,87.5527,14045.0
2025-02-05 15:50:00,89.86,89.92,89.77,89.8,20444.0,87.5722,87.6307,87.4845,87.5138,20444.0
2025-02-05 15:55:00,89.81,89.94,89.79,89.84,68791.0,87.5235,87.6502,87.504,87.5527,68791.0
2025-02-06 09:30:00,90.25,90.32,89.86,90.08,38826.0,87.9523,88.0205,87.5722,87.7866,38826.0
2025-02-06 09:35:00,90.03,90.07,89.81,89.95,10664.0,87.7379,87.7769,87.5235,87.6599,10664.0
2025-02-06 09:40:00,89.95,90.26,89.95,90.22,14551.0,87.6599,87.962,87.6599,87.9231,14551.0
2025-02-06 09:45:00,90.25,90.35,90.14,90.14,24355.0,87.9523,88.0498,87.8451,87.8451,24355.0
2025-02-06 09:50:00,90.19,90.19,90.0,90.05,7891.0,87.8938,87.8938,87.7087,87.7574,7891.0
2025-02-06 09:55:00,90.06,90.12,89.9,89.92,3316.0,87.7671,87.8256,87.6112,87.6307,3316.0
2025-02-06 10:00:00,89.98,90.08,89.76,89.88,11547.0,87.6892,87.7866,87.4748,87.5917,11547.0
2025-02-06 10:05:00,89.88,89.88,89.72,89.72,3871.0,87.5917,87.5917,87.4358,87.4358,3871.0
2025-02-06 10:10:00,89.73,89.75,89.61,89.65,3410.0,87.4455,87.465,87.3286,87.3676,3410.0
2025-02-06 10:15:00,89.65,89.71,89.45,89.5,8962.0,87.3676,87.426,87.1727,87.2214,8962.0
2025-02-06 10:20:00,89.48,89.59,89.4,89.45,8331.0,87.2019,87.3091,87.1239,87.1727,8331.0
2025-02-06 10:25:00,89.4,89.72,89.4,89.62,8785.0,87.1239,87.4358,87.1239,87.3383,8785.0
2025-02-06 10:30:00,89.63,89.79,89.56,89.74,12739.0,87.3481,87.504,87.2799,87.4553,12739.0
2025-02-06 10:35:00,89.7,89.97,89.7,89.94,8633.0,87.4163,87.6794,87.4163,87.6502,8633.0
2025-02-06 10:40:00,89.93,89.99,89.86,89.88,4774.0,87.6404,87.6989,87.5722,87.5917,4774.0
2025-02-06 10:45:00,89.88,89.9,89.81,89.81,6423.0,87.5917,87.6112,87.5235,87.5235,6423.0
2025-02-06 10:50:00,89.82,89.95,89.79,89.91,3125.0,87.5332,87.6599,87.504,87.621,3125.0
2025-02-06 10:55:00,89.91,89.95,89.82,89.92,16549.0,87.621,87.6599,87.5332,87.6307,16549.0
2025-02-06 11:00:00,89.86,89.87,89.75,89.85,10968.0,87.5722,87.582,87.465,87.5625,10968.0
2025-02-06 11:05:00,89.85,89.87,89.66,89.66,6639.0,87.5625,87.582,87.3773,87.3773,6639.0
2025-02-06 11:10:00,89.7,90.09,89.67,90.07,26671.0,87.4163,87.7964,87.3871,87.7769,26671.0
2025-02-06 11:15:00,90.06,90.2,90.04,90.2,6220.0,87.7671,87.9036,87.7476,87.9036,6220.0
2025-02-06 11:20:00,90.19,90.27,90.12,90.27,11762.0,87.8938,87.9718,87.8256,87.9718,11762.0
2025-02-06 11:25:00,90.24,90.28,90.11,90.11,4316.0,87.9426,87.9815,87.8159,87.8159,4316.0
2025-02-06 11:30:00,90.17,90.29,90.11,90.29,9408.0,87.8743,87.9913,87.8159,87.9913,9408.0
2025-02-06 11:35:00,90.26,90.29,90.19,90.19,4205.0,87.962,87.9913,87.8938,87.8938,4205.0
2025-02-06 11:40:00,90.27,90.35,90.22,90.25,6281.0,87.9718,88.0498,87.9231,87.9523,6281.0
2025-02-06 11:45:00,90.27,90.37,90.27,90.33,5456.0,87.9718,88.0692,87.9718,88.0303,5456.0
2025-02-06 11:50:00,90.32,90.33,90.2,90.2,4253.0,88.0205,88.0303,87.9036,87.9036,4253.0
2025-02-06 11:55:00,90.2,90.25,90.1,90.2,16272.0,87.9036,87.9523,87.8061,87.9036,16272.0
2025-02-06 12:00:00,90.15,90.26,90.08,90.15,9421.0,87.8548,87.962,87.7866,87.8548,9421.0
2025-02-06 12:05:00,90.07,90.1,90.03,90.09,2096.0,87.7769,87.8061,87.7379,87.7964,2096.0
2025-02-06 12:10:00,90.1,90.12,90.04,90.07,2925.0,87.8061,87.8256,87.7476,87.7769,2925.0
2025-02-06 12:15:00,90.1,90.1,90.03,90.04,3495.0,87.8061,87.8061,87.7379,87.7476,3495.0
2025-02-06 12:20:00,90.02,90.05,89.98,90.01,3953.0,87.7282,87.7574,87.6892,87.7184,3953.0
2025-02-06 12:25:00,90.01,90.13,90.01,90.13,5114.0,87.7184,87.8354,87.7184,87.8354,5114.0
2025-02-06 12:30:00,90.09,90.17,90.07,90.17,5741.0,87.7964,87.8743,87.7769,87.8743,5741.0
2025-02-06 12:35:00,90.17,90.21,90.14,90.16,7310.0,87.8743,87.9133,87.8451,87.8646,7310.0
2025-02-06 12:40:00,90.2,90.21,90.15,90.17,3709.0,87.9036,87.9133,87.8548,87.8743,3709.0
2025-02-06 12:45:00,90.17,90.24,90.15,90.19,5662.0,87.8743,87.9426,87.8548,87.8938,5662.0
2025-02-06 12:50:00,90.24,90.29,90.22,90.26,6612.0,87.9426,87.9913,87.9231,87.962,6612.0
2025-02-06 12:55:00,90.26,90.38,90.25,90.35,5474.0,87.962,88.079,87.9523,88.0498,5474.0
2025-02-06 13:00:00,90.32,90.32,90.24,90.27,4987.0,88.0205,88.0205,87.9426,87.9718,4987.0
2025-02-06 13:05:00,90.26,90.39,90.25,90.32,4564.0,87.962,88.0887,87.9523,88.0205,4564.0
2025-02-06 13:10:00,90.35,90.43,90.33,90.37,4488.0,88.0498,88.1277,88.0303,88.0692,4488.0
2025-02-06 13:15:00,90.36,90.36,90.24,90.28,8827.0,88.0595,88.0595,87.9426,87.9815,8827.0
2025-02-06 13:20:00,90.3,90.3,90.19,90.27,6610.0,88.001,88.001,87.8938,87.9718,6610.0
2025-02-06 13:25:00,90.29,90.36,90.26,90.34,7745.0,87.9913,88.0595,87.962,88.04,7745.0
2025-02-06 13:30:00,90.35,90.36,90.25,90.32,6875.0,88.0498,88.0595,87.9523,88.0205,6875.0
2025-02-06 13:35:00,90.31,90.36,90.29,90.34,3239.0,88.0108,88.0595,87.9913,88.04,3239.0
2025-02-06 13:40:00,90.34,90.37,90.31,90.33,5948.0,88.04,88.0692,88.0108,88.0303,5948.0
2025-02-06 13:45:00,90.31,90.37,90.3,90.31,3854.0,88.0108,88.0692,88.001,88.0108,3854.0
2025-02-06 13:50:00,90.34,90.35,90.27,90.31,4835.0,88.04,88.0498,87.9718,88.0108,4835.0
2025-02-06 13:55:00,90.31,90.35,90.28,90.34,7985.0,88.0108,88.0498,87.9815,88.04,7985.0
2025-02-06 14:00:00,90.35,90.41,90.21,90.23,18834.0,88.0498,88.1082,87.9133,87.9328,18834.0
2025-02-06 14:05:00,90.23,90.27,90.1,90.14,12368.0,87.9328,87.9718,87.8061,87.8451,12368.0
2025-02-06 14:10:00,90.14,90.15,90.06,90.06,6058.0,87.8451,87.8548,87.7671,87.7671,6058.0
2025-02-06 14:15:00,90.06,90.06,89.95,89.95,4559.0,87.7671,87.7671,87.6599,87.6599,4559.0
2025-02-06 14:20:00,89.98,90.06,89.95,90.02,9765.0,87.6892,87.7671,87.6599,87.7282,9765.0
2025-02-06 14:25:00,90.02,90.05,89.98,90.03,9139.0,87.7282,87.7574,87.6892,87.7379,9139.0
2025-02-06 14:30:00,90.02,90.03,89.89,89.91,6468.0,87.7282,87.7379,87.6015,87.621,6468.0
2025-02-06 14:35:00,89.93,90.05,89.9,90.03,24127.0,87.6404,87.7574,87.6112,87.7379,24127.0
2025-02-06 14:40:00,90.03,90.03,89.88,89.98,22679.0,87.7379,87.7379,87.5917,87.6892,22679.0
2025-02-06 14:45:00,89.98,90.11,89.98,90.06,12348.0,87.6892,87.8159,87.6892,87.7671,12348.0
2025-02-06 14:50:00,90.06,90.16,90.04,90.06,6105.0,87.7671,87.8646,87.7476,87.7671,6105.0
2025-02-06 14:55:00,90.06,90.12,89.96,90.0,9746.0,87.7671,87.8256,87.6697,87.7087,9746.0
2025-02-06 15:00:00,89.99,90.04,89.92,89.94,13733.0,87.6989,87.7476,87.6307,87.6502,13733.0
2025-02-06 15:05:00,89.94,90.02,89.94,89.99,14668.0,87.6502,87.7282,87.6502,87.6989,14668.0
2025-02-06 15:10:00,89.99,90.12,89.99,90.09,11541.0,87.6989,87.8256,87.6989,87.7964,11541.0
2025-02-06 15:15:00,90.15,90.29,90.12,90.17,11347.0,87.8548,87.9913,87.8256,87.8743,11347.0
2025-02-06 15:20:00,90.17,90.17,90.09,90.09,11141.0,87.8743,87.8743,87.7964,87.7964,11141.0
2025-02-06 15:25:00,90.11,90.12,90.06,90.12,8854.0,87.8159,87.8256,87.7671,87.8256,8854.0
2025-02-06 15:30:00,90.14,90.15,90.05,90.09,6855.0,87.8451,87.8548,87.7574,87.7964,6855.0
2025-02-06 15:35:00,90.13,90.27,89.98,89.98,7435.0,87.8354,87.9718,87.6892,87.6892,7435.0
2025-02-06 15:40:00,90.01,90.04,89.97,90.0,8048.0,87.7184,87.7476,87.6794,87.7087,8048.0
2025-02-06 15:45:00,89.96,90.08,89.95,90.08,10569.0,87.6697,87.7866,87.6599,87.7866,10569.0
2025-02-06 15:50:00,90.08,90.32,90.08,90.19,29539.0,87.7866,88.0205,87.7866,87.8938,29539.0
2025-02-06 15:55:00,90.19,90.25,90.11,90.24,102312.0,87.8938,87.9523,87.8159,87.9426,102312.0
2025-02-07 09:30:00,90.15,90.15,89.38,89.39,24029.0,87.8548,87.8548,87.1045,87.1142,24029.0
2025-02-07 09:35:00,89.41,89.43,89.0,89.11,13757.0,87.1337,87.1532,86.7341,86.8413,13757.0
2025-02-07 09:40:00,89.17,89.74,89.13,89.7,10651.0,86.8998,87.4553,86.8608,87.4163,10651.0
2025-02-07 09:45:00,89.72,89.96,89.71,89.88,5419.0,87.4358,87.6697,87.426,87.5917,5419.0
2025-02-07 09:50:00,89.93,90.03,89.83,89.97,5685.0,87.6404,87.7379,87.543,87.6794,5685.0
2025-02-07 09:55:00,89.98,90.4,89.98,90.35,16211.0,87.6892,88.0985,87.6892,88.0498,16211.0
2025-02-07 10:00:00,90.27,90.27,89.88,89.94,12980.0,87.9718,87.9718,87.5917,87.6502,12980.0
2025-02-07 10:05:00,90.0,90.05,89.88,90.05,15627.0,87.7087,87.7574,87.5917,87.7574,15627.0
2025-02-07 10:10:00,90.09,90.23,90.05,90.09,8312.0,87.7964,87.9328,87.7574,87.7964,8312.0
2025-02-07 10:15:00,89.97,90.02,89.7,89.75,9664.0,87.6794,87.7282,87.4163,87.465,9664.0
2025-02-07 10:20:00,89.69,89.81,89.63,89.75,8235.0,87.4066,87.5235,87.3481,87.465,8235.0
2025-02-07 10:25:00,89.71,89.77,89.62,89.73,14322.0,87.426,87.4845,87.3383,87.4455,14322.0
2025-02-07 10:30:00,89.75,89.77,89.47,89.59,7555.0,87.465,87.4845,87.1922,87.3091,7555.0
2025-02-07 10:35:00,89.55,89.59,89.45,89.46,4085.0,87.2701,87.3091,87.1727,87.1824,4085.0
2025-02-07 10:40:00,89.48,89.49,89.42,89.44,10471.0,87.2019,87.2116,87.1434,87.1629,10471.0
2025-02-07 10:45:00,89.45,89.49,89.35,89.42,11852.0,87.1727,87.2116,87.0752,87.1434,11852.0
2025-02-07 10:50:00,89.41,89.44,88.97,89.08,16846.0,87.1337,87.1629,86.7049,86.8121,16846.0
2025-02-07 10:55:00,89.04,89.12,89.0,89.08,12248.0,86.7731,86.8511,86.7341,86.8121,12248.0
2025-02-07 11:00:00,89.06,89.2,88.98,89.17,8682.0,86.7926,86.929,86.7146,86.8998,8682.0
2025-02-07 11:05:00,89.17,89.25,89.14,89.25,5225.0,86.8998,86.9778,86.8706,86.9778,5225.0
2025-02-07 11:10:00,89.22,89.28,89.13,89.18,6390.0,86.9485,87.007,86.8608,86.9095,6390.0
2025-02-07 11:15:00,89.14,89.58,89.14,89.55,11805.0,86.8706,87.2994,86.8706,87.2701,11805.0
2025-02-07 11:20:00,89.48,89.6,89.38,89.38,20877.0,87.2019,87.3188,87.1045,87.1045,20877.0
2025-02-07 11:25:00,89.35,89.4,89.16,89.17,5089.0,87.0752,87.1239,86.8901,86.8998,5089.0
2025-02-07 11:30:00,89.2,89.34,89.2,89.31,3321.0,86.929,87.0655,86.929,87.0362,3321.0
2025-02-07 11:35:00,89.27,89.29,89.17,89.26,5098.0,86.9973,87.0167,86.8998,86.9875,5098.0
2025-02-07 11:40:00,89.23,89.29,89.19,89.2,3126.0,86.9583,87.0167,86.9193,86.929,3126.0
2025-02-07 11:45:00,89.2,89.25,89.15,89.22,7071.0,86.929,86.9778,86.8803,86.9485,7071.0
2025-02-07 11:50:00,89.22,89.26,89.15,89.16,5728.0,86.9485,86.9875,86.8803,86.8901,5728.0
2025-02-07 11:55:00,89.13,89.17,88.98,89.11,39008.0,86.8608,86.8998,86.7146,86.8413,39008.0
2025-02-07 12:00:00,89.09,89.27,89.02,89.26,9824.0,86.8218,86.9973,86.7536,86.9875,9824.0
2025-02-07 12:05:00,89.27,89.39,89.23,89.39,6705.0,86.9973,87.1142,86.9583,87.1142,6705.0
2025-02-07 12:10:00,89.36,89.37,89.29,89.37,6961.0,87.085,87.0947,87.0167,87.0947,6961.0
2025-02-07 12:15:00,89.36,89.42,89.31,89.38,11049.0,87.085,87.1434,87.0362,87.1045,11049.0
2025-02-07 12:20:00,89.38,89.51,89.36,89.42,13724.0,87.1045,87.2311,87.085,87.1434,13724.0
2025-02-07 12:25:00,89.43,89.46,89.29,89.45,13211.0,87.1532,87.1824,87.0167,87.1727,13211.0
2025-02-07 12:30:00,89.42,89.49,89.42,89.42,9756.0,87.1434,87.2116,87.1434,87.1434,9756.0
2025-02-07 12:35:00,89.43,89.46,89.37,89.38,15741.0,87.1532,87.1824,87.0947,87.1045,15741.0
2025-02-07 12:40:00,89.36,89.41,89.33,89.38,5694.0,87.085,87.1337,87.0557,87.1045,5694.0
2025-02-07 12:45:00,89.37,89.43,89.33,89.42,7078.0,87.0947,87.1532,87.0557,87.1434,7078.0
2025-02-07 12:50:00,89.42,89.49,89.37,89.48,8101.0,87.1434,87.2116,87.0947,87.2019,8101.0
2025-02-07 12:55:00,89.48,89.48,89.34,89.34,2095.0,87.2019,87.2019,87.0655,87.0655,2095.0
2025-02-07 13:00:00,89.37,89.48,89.35,89.47,7522.0,87.0947,87.2019,87.0752,87.1922,7522.0
2025-02-07 13:05:00,89.48,89.56,89.48,89.54,7652.0,87.2019,87.2799,87.2019,87.2604,7652.0
2025-02-07 13:10:00,89.52,89.53,89.5,89.53,1893.0,87.2409,87.2506,87.2214,87.2506,1893.0
2025-02-07 13:15:00,89.55,89.55,89.45,89.5,5513.0,87.2701,87.2701,87.1727,87.2214,5513.0
2025-02-07 13:20:00,89.47,89.48,89.42,89.45,6959.0,87.1922,87.2019,87.1434,87.1727,6959.0
2025-02-07 13:25:00,89.45,89.5,89.43,89.46,14792.0,87.1727,87.2214,87.1532,87.1824,14792.0
2025-02-07 13:30:00,89.45,89.46,89.27,89.38,14355.0,87.1727,87.1824,86.9973,87.1045,14355.0
2025-02-07 13:35:00,89.37,89.43,89.35,89.42,3539.0,87.0947,87.1532,87.0752,87.1434,3539.0
2025-02-07 13:40:00,89.39,89.39,89.25,89.28,5583.0,87.1142,87.1142,86.9778,87.007,5583.0
2025-02-07 13:45:00,89.3,89.4,89.3,89.39,4920.0,87.0265,87.1239,87.0265,87.1142,4920.0
2025-02-07 13:50:00,89.39,89.43,89.34,89.4,5654.0,87.1142,87.1532,87.0655,87.1239,5654.0
2025-02-07 13:55:00,89.43,89.43,89.26,89.3,5749.0,87.1532,87.1532,86.9875,87.0265,5749.0
2025-02-07 14:00:00,89.3,89.37,89.3,89.36,4489.0,87.0265,87.0947,87.0265,87.085,4489.0
2025-02-07 14:05:00,89.36,89.43,89.36,89.39,5591.0,87.085,87.1532,87.085,87.1142,5591.0
2025-02-07 14:10:00,89.39,89.44,89.39,89.39,5336.0,87.1142,87.1629,87.1142,87.1142,5336.0
2025-02-07 14:15:00,89.38,89.42,89.32,89.39,4293.0,87.1045,87.1434,87.046,87.1142,4293.0
2025-02-07 14:20:00,89.38,89.41,89.31,89.35,10515.0,87.1045,87.1337,87.0362,87.0752,10515.0
2025-02-07 14:25:00,89.35,89.39,89.27,89.27,4259.0,87.0752,87.1142,86.9973,86.9973,4259.0
2025-02-07 14:30:00,89.27,89.4,89.25,89.4,7013.0,86.9973,87.1239,86.9778,87.1239,7013.0
2025-02-07 14:35:00,89.4,89.44,89.38,89.41,11416.0,87.1239,87.1629,87.1045,87.1337,11416.0
2025-02-07 14:40:00,89.42,89.45,89.38,89.39,9539.0,87.1434,87.1727,87.1045,87.1142,9539.0
2025-02-07 14:45:00,89.41,89.5,89.41,89.44,7851.0,87.1337,87.2214,87.1337,87.1629,7851.0
2025-02-07 14:50:00,89.44,89.47,89.39,89.39,3771.0,87.1629,87.1922,87.1142,87.1142,3771.0
2025-02-07 14:55:00,89.41,89.42,89.37,89.38,4125.0,87.1337,87.1434,87.0947,87.1045,4125.0
2025-02-07 15:00:00,89.37,89.38,89.31,89.31,5068.0,87.0947,87.1045,87.0362,87.0362,5068.0
2025-02-07 15:05:00,89.32,89.45,89.31,89.43,9332.0,87.046,87.1727,87.0362,87.1532,9332.0
2025-02-07 15:10:00,89.43,89.43,89.38,89.4,5392.0,87.1532,87.1532,87.1045,87.1239,5392.0
2025-02-07 15:15:00,89.39,89.4,89.32,89.33,6663.0,87.1142,87.1239,87.046,87.0557,6663.0
2025-02-07 15:20:00,89.35,89.4,89.34,89.39,6507.0,87.0752,87.1239,87.0655,87.1142,6507.0
2025-02-07 15:25:00,89.39,89.4,89.36,89.4,3250.0,87.1142,87.1239,87.085,87.1239,3250.0
2025-02-07 15:30:00,89.38,89.49,89.38,89.48,9778.0,87.1045,87.2116,87.1045,87.2019,9778.0
2025-02-07 15:35:00,89.47,89.47,89.36,89.43,9424.0,87.1922,87.1922,87.085,87.1532,9424.0
2025-02-07 15:40:00,89.43,89.43,89.33,89.38,7560.0,87.1532,87.1532,87.0557,87.1045,7560.0
2025-02-07 15:45:00,89.37,89.55,89.37,89.55,21939.0,87.0947,87.2701,87.0947,87.2701,21939.0
2025-02-07 15:50:00,89.57,89.64,89.48,89.53,24742.0,87.2896,87.3578,87.2019,87.2506,24742.0
2025-02-07 15:55:00,89.52,89.62,89.49,89.53,87913.0,87.2409,87.3383,87.2116,87.2506,87913.0
2025-02-10 09:30:00,89.8,89.8,89.47,89.6,29162.0,87.5138,87.5138,87.1922,87.3188,29162.0
2025-02-10 09:35:00,89.49,89.5,88.7,88.81,10323.0,87.2116,87.2214,86.4418,86.549,10323.0
2025-02-10 09:40:00,88.88,89.04,88.81,88.9,9273.0,86.6172,86.7731,86.549,86.6367,9273.0
2025-02-10 09:45:00,88.88,88.99,88.78,88.94,21383.0,86.6172,86.7244,86.5197,86.6757,21383.0
2025-02-10 09:50:00,88.97,89.24,88.96,89.04,7693.0,86.7049,86.968,86.6951,86.7731,7693.0
2025-02-10 09:55:00,89.09,89.33,89.09,89.33,8798.0,86.8218,87.0557,86.8218,87.0557,8798.0
2025-02-10 10:00:00,89.28,89.38,89.21,89.38,13012.0,87.007,87.1045,86.9388,87.1045,13012.0
2025-02-10 10:05:00,89.44,89.55,89.33,89.55,11635.0,87.1629,87.2701,87.0557,87.2701,11635.0
2025-02-10 10:10:00,89.59,89.63,89.43,89.45,20401.0,87.3091,87.3481,87.1532,87.1727,20401.0
2025-02-10 10:15:00,89.45,89.45,89.24,89.31,38241.0,87.1727,87.1727,86.968,87.0362,38241.0
2025-02-10 10:20:00,89.29,89.46,89.28,89.34,5219.0,87.0167,87.1824,87.007,87.0655,5219.0
2025-02-10 10:25:00,89.33,89.57,89.33,89.56,4850.0,87.0557,87.2896,87.0557,87.2799,4850.0
2025-02-10 10:30:00,89.52,89.61,89.47,89.61,7576.0,87.2409,87.3286,87.1922,87.3286,7576.0
2025-02-10 10:35:00,89.61,89.81,89.61,89.81,6928.0,87.3286,87.5235,87.3286,87.5235,6928.0
2025-02-10 10:40:00,89.83,89.86,89.76,89.86,4027.0,87.543,87.5722,87.4748,87.5722,4027.0
2025-02-10 10:45:00,89.86,90.02,89.86,90.02,5063.0,87.5722,87.7282,87.5722,87.7282,5063.0
2025-02-10 10:50:00,90.05,90.07,89.95,90.0,4371.0,87.7574,87.7769,87.6599,87.7087,4371.0
2025-02-10 10:55:00,89.98,90.02,89.67,89.71,20069.0,87.6892,87.7282,87.3871,87.426,20069.0
2025-02-10 11:00:00,89.72,89.74,89.58,89.59,5289.0,87.4358,87.4553,87.2994,87.3091,5289.0
2025-02-10 11:05:00,89.6,89.66,89.53,89.61,4309.0,87.3188,87.3773,87.2506,87.3286,4309.0
2025-02-10 11:10:00,89.59,89.68,89.59,89.64,4071.0,87.3091,87.3968,87.3091,87.3578,4071.0
2025-02-10 11:15:00,89.65,89.66,89.58,89.59,3371.0,87.3676,87.3773,87.2994,87.3091,3371.0
2025-02-10 11:20:00,89.6,89.6,89.49,89.54,5210.0,87.3188,87.3188,87.2116,87.2604,5210.0
2025-02-10 11:25:00,89.57,89.57,89.51,89.51,2298.0,87.2896,87.2896,87.2311,87.2311,2298.0
2025-02-10 11:30:00,89.52,89.52,89.42,89.46,6486.0,87.2409,87.2409,87.1434,87.1824,6486.0
2025-02-10 11:35:00,89.47,89.51,89.46,89.48,3408.0,87.1922,87.2311,87.1824,87.2019,3408.0
2025-02-10 11:40:00,89.48,89.55,89.45,89.53,13622.0,87.2019,87.2701,87.1727,87.2506,13622.0
2025-02-10 11:45:00,89.54,89.54,89.45,89.53,2666.0,87.2604,87.2604,87.1727,87.2506,2666.0
2025-02-10 11:50:00,89.58,89.58,89.49,89.5,14782.0,87.2994,87.2994,87.2116,87.2214,14782.0
2025-02-10 11:55:00,89.52,89.52,89.41,89.44,4038.0,87.2409,87.2409,87.1337,87.1629,4038.0
2025-02-10 12:00:00,89.41,89.48,89.4,89.44,4985.0,87.1337,87.2019,87.1239,87.1629,4985.0
2025-02-10 12:05:00,89.42,89.44,89.37,89.43,3489.0,87.1434,87.1629,87.0947,87.1532,3489.0
2025-02-10 12:10:00,89.46,89.6,89.4,89.57,14883.0,87.1824,87.3188,87.1239,87.2896,14883.0
2025-02-10 12:15:00,89.56,89.66,89.56,89.56,10412.0,87.2799,87.3773,87.2799,87.2799,10412.0
2025-02-10 12:20:00,89.56,89.62,89.54,89.62,6090.0,87.2799,87.3383,87.2604,87.3383,6090.0
2025-02-10 12:25:00,89.63,89.63,89.55,89.57,4921.0,87.3481,87.3481,87.2701,87.2896,4921.0
2025-02-10 12:30:00,89.58,89.62,89.55,89.56,10371.0,87.2994,87.3383,87.2701,87.2799,10371.0
2025-02-10 12:35:00,89.56,89.58,89.55,89.56,3184.0,87.2799,87.2994,87.2701,87.2799,3184.0
2025-02-10 12:40:00,89.55,89.66,89.55,89.62,7083.0,87.2701,87.3773,87.2701,87.3383,7083.0
2025-02-10 12:45:00,89.61,89.61,89.51,89.57,14050.0,87.3286,87.3286,87.2311,87.2896,14050.0
2025-02-10 12:50:00,89.6,89.63,89.54,89.55,3083.0,87.3188,87.3481,87.2604,87.2701,3083.0
2025-02-10 12:55:00,89.56,89.56,89.45,89.46,3315.0,87.2799,87.2799,87.1727,87.1824,3315.0
2025-02-10 13:00:00,89.46,89.47,89.41,89.43,8066.0,87.1824,87.1922,87.1337,87.1532,8066.0
2025-02-10 13:05:00,89.44,89.45,89.39,89.41,4550.0,87.1629,87.1727,87.1142,87.1337,4550.0
2025-02-10 13:10:00,89.41,89.49,89.39,89.47,16004.0,87.1337,87.2116,87.1142,87.1922,16004.0
2025-02-10 13:15:00,89.49,89.55,89.4,89.43,8132.0,87.2116,87.2701,87.1239,87.1532,8132.0
2025-02-10 13:20:00,89.43,89.49,89.43,89.45,5471.0,87.1532,87.2116,87.1532,87.1727,5471.0
2025-02-10 13:25:00,89.46,89.47,89.37,89.37,5769.0,87.1824,87.1922,87.0947,87.0947,5769.0
2025-02-10 13:30:00,89.37,89.42,89.37,89.37,1766.0,87.0947,87.1434,87.0947,87.0947,1766.0
2025-02-10 13:35:00,89.37,89.5,89.37,89.5,4979.0,87.0947,87.2214,87.0947,87.2214,4979.0
2025-02-10 13:40:00,89.51,89.52,89.46,89.49,4542.0,87.2311,87.2409,87.1824,87.2116,4542.0
2025-02-10 13:45:00,89.49,89.51,89.45,89.51,7133.0,87.2116,87.2311,87.1727,87.2311,7133.0
2025-02-10 13:50:00,89.52,89.55,89.51,89.52,12853.0,87.2409,87.2701,87.2311,87.2409,12853.0
2025-02-10 13:55:00,89.52,89.59,89.5,89.56,6427.0,87.2409,87.3091,87.2214,87.2799,6427.0
2025-02-10 14:00:00,89.54,89.57,89.53,89.57,6856.0,87.2604,87.2896,87.2506,87.2896,6856.0
2025-02-10 14:05:00,89.54,89.55,89.49,89.49,6893.0,87.2604,87.2701,87.2116,87.2116,6893.0
2025-02-10 14:10:00,89.51,89.51,89.47,89.48,4370.0,87.2311,87.2311,87.1922,87.2019,4370.0
2025-02-10 14:15:00,89.49,89.49,89.47,89.47,3947.0,87.2116,87.2116,87.1922,87.1922,3947.0
2025-02-10 14:20:00,89.49,89.51,89.47,89.48,4005.0,87.2116,87.2311,87.1922,87.2019,4005.0
2025-02-10 14:25:00,89.47,89.49,89.34,89.39,14557.0,87.1922,87.2116,87.0655,87.1142,14557.0
2025-02-10 14:30:00,89.39,89.47,89.39,89.46,9490.0,87.1142,87.1922,87.1142,87.1824,9490.0
2025-02-10 14:35:00,89.45,89.46,89.39,89.39,3414.0,87.1727,87.1824,87.1142,87.1142,3414.0
2025-02-10 14:40:00,89.4,89.45,89.39,89.43,2556.0,87.1239,87.1727,87.1142,87.1532,2556.0
2025-02-10 14:45:00,89.43,89.44,89.37,89.38,7731.0,87.1532,87.1629,87.0947,87.1045,7731.0
2025-02-10 14:50:00,89.39,89.4,89.37,89.38,5517.0,87.1142,87.1239,87.0947,87.1045,5517.0
2025-02-10 14:55:00,89.37,89.42,89.36,89.42,10481.0,87.0947,87.1434,87.085,87.1434,10481.0
2025-02-10 15:00:00,89.41,89.43,89.36,89.4,16452.0,87.1337,87.1532,87.085,87.1239,16452.0
2025-02-10 15:05:00,89.41,89.46,89.41,89.45,5998.0,87.1337,87.1824,87.1337,87.1727,5998.0
2025-02-10 15:10:00,89.44,89.46,89.36,89.38,22436.0,87.1629,87.1824,87.085,87.1045,22436.0
2025-02-10 15:15:00,89.38,89.56,89.38,89.52,19263.0,87.1045,87.2799,87.1045,87.2409,19263.0
2025-02-10 15:20:00,89.52,89.61,89.48,89.59,9240.0,87.2409,87.3286,87.2019,87.3091,9240.0
2025-02-10 15:25:00,89.59,89.6,89.52,89.54,7498.0,87.3091,87.3188,87.2409,87.2604,7498.0
2025-02-10 15:30:00,89.54,89.58,89.51,89.56,8031.0,87.2604,87.2994,87.2311,87.2799,8031.0
2025-02-10 15:35:00,89.57,89.63,89.54,89.62,9140.0,87.2896,87.3481,87.2604,87.3383,9140.0
2025-02-10 15:40:00,89.63,89.63,89.57,89.59,7304.0,87.3481,87.3481,87.2896,87.3091,7304.0
2025-02-10 15:45:00,89.58,89.62,89.54,89.61,12947.0,87.2994,87.3383,87.2604,87.3286,12947.0
2025-02-10 15:50:00,89.61,89.69,89.48,89.53,19021.0,87.3286,87.4066,87.2019,87.2506,19021.0
2025-02-10 15:55:00,89.53,89.7,89.51,89.67,66925.0,87.2506,87.4163,87.2311,87.3871,66925.0
2025-02-11 09:30:00,89.42,89.61,89.4,89.42,35932.0,87.1434,87.3286,87.1239,87.1434,35932.0
2025-02-11 09:35:00,89.42,89.53,89.37,89.53,9955.0,87.1434,87.2506,87.0947,87.2506,9955.0
2025-02-11 09:40:00,89.53,89.71,89.53,89.58,11215.0,87.2506,87.426,87.2506,87.2994,11215.0
2025-02-11 09:45:00,89.58,89.65,89.53,89.64,9343.0,87.2994,87.3676,87.2506,87.3578,9343.0
2025-02-11 09:50:00,89.66,89.84,89.65,89.71,15064.0,87.3773,87.5527,87.3676,87.426,15064.0
2025-02-11 09:55:00,89.77,89.85,89.65,89.84,25204.0,87.4845,87.5625,87.3676,87.5527,25204.0
2025-02-11 10:00:00,89.85,89.89,89.56,89.58,15094.0,87.5625,87.6015,87.2799,87.2994,15094.0
2025-02-11 10:05:00,89.53,89.58,89.42,89.48,9871.0,87.2506,87.2994,87.1434,87.2019,9871.0
2025-02-11 10:10:00,89.48,89.52,89.41,89.45,7390.0,87.2019,87.2409,87.1337,87.1727,7390.0
2025-02-11 10:15:00,89.45,89.66,89.45,89.6,14800.0,87.1727,87.3773,87.1727,87.3188,14800.0
2025-02-11 10:20:00,89.69,89.75,89.65,89.71,7293.0,87.4066,87.465,87.3676,87.426,7293.0
2025-02-11 10:25:00,89.72,89.81,89.7,89.81,12247.0,87.4358,87.5235,87.4163,87.5235,12247.0
2025-02-11 10:30:00,89.8,89.83,89.65,89.66,7380.0,87.5138,87.543,87.3676,87.3773,7380.0
2025-02-11 10:35:00,89.63,89.74,89.63,89.71,6753.0,87.3481,87.4553,87.3481,87.426,6753.0
2025-02-11 10:40:00,89.69,89.78,89.66,89.66,8032.0,87.4066,87.4943,87.3773,87.3773,8032.0
2025-02-11 10:45:00,89.67,89.93,89.66,89.93,5364.0,87.3871,87.6404,87.3773,87.6404,5364.0
2025-02-11 10:50:00,89.9,90.15,89.89,90.15,14078.0,87.6112,87.8548,87.6015,87.8548,14078.0
2025-02-11 10:55:00,90.15,90.19,90.12,90.13,8639.0,87.8548,87.8938,87.8256,87.8354,8639.0
2025-02-11 11:00:00,90.14,90.21,90.04,90.19,18475.0,87.8451,87.9133,87.7476,87.8938,18475.0
2025-02-11 11:05:00,90.22,90.38,90.2,90.28,10532.0,87.9231,88.079,87.9036,87.9815,10532.0
2025-02-11 11:10:00,90.29,90.3,90.22,90.28,6100.0,87.9913,88.001,87.9231,87.9815,6100.0
2025-02-11 11:15:00,90.26,90.3,90.21,90.21,8850.0,87.962,88.001,87.9133,87.9133,8850.0
2025-02-11 11:20:00,90.22,90.4,90.18,90.39,14292.0,87.9231,88.0985,87.8841,88.0887,14292.0
2025-02-11 11:25:00,90.4,90.43,90.33,90.36,7395.0,88.0985,88.1277,88.0303,88.0595,7395.0
2025-02-11 11:30:00,90.34,90.42,90.32,90.35,19669.0,88.04,88.118,88.0205,88.0498,19669.0
2025-02-11 11:35:00,90.33,90.38,90.27,90.36,25287.0,88.0303,88.079,87.9718,88.0595,25287.0
2025-02-11 11:40:00,90.38,90.47,90.36,90.45,9999.0,88.079,88.1667,88.0595,88.1472,9999.0
2025-02-11 11:45:00,90.47,90.47,90.34,90.35,9509.0,88.1667,88.1667,88.04,88.0498,9509.0
2025-02-11 11:50:00,90.35,90.35,90.23,90.28,14384.0,88.0498,88.0498,87.9328,87.9815,14384.0
2025-02-11 11:55:00,90.27,90.3,90.22,90.24,12088.0,87.9718,88.001,87.9231,87.9426,12088.0
2025-02-11 12:00:00,90.25,90.56,90.22,90.56,21499.0,87.9523,88.2544,87.9231,88.2544,21499.0
2025-02-11 12:05:00,90.53,90.71,90.48,90.69,6641.0,88.2252,88.4006,88.1764,88.3811,6641.0
2025-02-11 12:10:00,90.69,90.69,90.59,90.59,6632.0,88.3811,88.3811,88.2836,88.2836,6632.0
2025-02-11 12:15:00,90.59,90.65,90.56,90.59,11072.0,88.2836,88.3421,88.2544,88.2836,11072.0
2025-02-11 12:20:00,90.59,90.6,90.42,90.42,6744.0,88.2836,88.2934,88.118,88.118,6744.0
2025-02-11 12:25:00,90.42,90.46,90.4,90.4,5890.0,88.118,88.157,88.0985,88.0985,5890.0
2025-02-11 12:30:00,90.43,90.48,90.4,90.43,6809.0,88.1277,88.1764,88.0985,88.1277,6809.0
2025-02-11 12:35:00,90.42,90.45,90.39,90.44,4911.0,88.118,88.1472,88.0887,88.1375,4911.0
2025-02-11 12:40:00,90.45,90.61,90.45,90.6,11064.0,88.1472,88.3031,88.1472,88.2934,11064.0
2025-02-11 12:45:00,90.62,90.62,90.54,90.55,2905.0,88.3129,88.3129,88.2349,88.2447,2905.0
2025-02-11 12:50:00,90.56,90.56,90.49,90.52,10317.0,88.2544,88.2544,88.1862,88.2154,10317.0
2025-02-11 12:55:00,90.53,90.56,90.5,90.51,3739.0,88.2252,88.2544,88.1959,88.2057,3739.0
2025-02-11 13:00:00,90.53,90.53,90.46,90.5,6186.0,88.2252,88.2252,88.157,88.1959,6186.0
2025-02-11 13:05:00,90.51,90.78,90.45,90.78,8926.0,88.2057,88.4688,88.1472,88.4688,8926.0
2025-02-11 13:10:00,90.76,90.87,90.76,90.79,9157.0,88.4493,88.5565,88.4493,88.4786,9157.0
2025-02-11 13:15:00,90.78,90.81,90.75,90.81,2292.0,88.4688,88.498,88.4396,88.498,2292.0
2025-02-11 13:20:00,90.81,90.86,90.73,90.81,20060.0,88.498,88.5468,88.4201,88.498,20060.0
2025-02-11 13:25:00,90.8,90.84,90.74,90.84,4642.0,88.4883,88.5273,88.4298,88.5273,4642.0
2025-02-11 13:30:00,90.84,90.89,90.77,90.83,6455.0,88.5273,88.576,88.4591,88.5175,6455.0
2025-02-11 13:35:00,90.81,90.9,90.81,90.84,14747.0,88.498,88.5858,88.498,88.5273,14747.0
2025-02-11 13:40:00,90.81,90.86,90.78,90.79,6203.0,88.498,88.5468,88.4688,88.4786,6203.0
2025-02-11 13:45:00,90.79,90.84,90.76,90.8,5378.0,88.4786,88.5273,88.4493,88.4883,5378.0
2025-02-11 13:50:00,90.8,90.81,90.71,90.73,4448.0,88.4883,88.498,88.4006,88.4201,4448.0
2025-02-11 13:55:00,90.73,90.84,90.72,90.82,4514.0,88.4201,88.5273,88.4103,88.5078,4514.0
2025-02-11 14:00:00,90.83,90.87,90.82,90.84,4343.0,88.5175,88.5565,88.5078,88.5273,4343.0
2025-02-11 14:05:00,90.82,90.88,90.79,90.8,6335.0,88.5078,88.5663,88.4786,88.4883,6335.0
2025-02-11 14:10:00,90.87,90.99,90.87,90.94,8010.0,88.5565,88.6735,88.5565,88.6247,8010.0
2025-02-11 14:15:00,90.95,90.98,90.89,90.96,5369.0,88.6345,88.6637,88.576,88.6442,5369.0
2025-02-11 14:20:00,90.95,91.09,90.93,91.08,10974.0,88.6345,88.7709,88.615,88.7612,10974.0
2025-02-11 14:25:00,91.05,91.06,90.99,91.04,6866.0,88.7319,88.7417,88.6735,88.7222,6866.0
2025-02-11 14:30:00,91.03,91.08,90.99,91.04,3974.0,88.7124,88.7612,88.6735,88.7222,3974.0
2025-02-11 14:35:00,91.07,91.1,91.03,91.1,6825.0,88.7514,88.7807,88.7124,88.7807,6825.0
2025-02-11 14:40:00,91.1,91.12,91.02,91.05,7174.0,88.7807,88.8002,88.7027,88.7319,7174.0
2025-02-11 14:45:00,91.06,91.15,91.03,91.13,12006.0,88.7417,88.8294,88.7124,88.8099,12006.0
2025-02-11 14:50:00,91.13,91.14,91.06,91.07,6300.0,88.8099,88.8196,88.7417,88.7514,6300.0
2025-02-11 14:55:00,91.08,91.08,90.94,90.96,8943.0,88.7612,88.7612,88.6247,88.6442,8943.0
2025-02-11 15:00:00,90.99,91.03,90.95,91.01,8616.0,88.6735,88.7124,88.6345,88.693,8616.0
2025-02-11 15:05:00,91.04,91.04,90.92,90.96,11885.0,88.7222,88.7222,88.6052,88.6442,11885.0
2025-02-11 15:10:00,90.97,91.04,90.95,91.03,10172.0,88.654,88.7222,88.6345,88.7124,10172.0
2025-02-11 15:15:00,91.03,91.07,90.97,91.02,21902.0,88.7124,88.7514,88.654,88.7027,21902.0
2025-02-11 15:20:00,91.04,91.04,90.89,90.93,12965.0,88.7222,88.7222,88.576,88.615,12965.0
2025-02-11 15:25:00,90.95,91.02,90.93,91.01,10945.0,88.6345,88.7027,88.615,88.693,10945.0
2025-02-11 15:30:00,91.0,91.16,91.0,91.1,14309.0,88.6832,88.8391,88.6832,88.7807,14309.0
2025-02-11 15:35:00,91.1,91.21,91.07,91.18,10881.0,88.7807,88.8879,88.7514,88.8586,10881.0
2025-02-11 15:40:00,91.17,91.25,91.15,91.21,13319.0,88.8489,88.9268,88.8294,88.8879,13319.0
2025-02-11 15:45:00,91.19,91.2,91.12,91.19,15804.0,88.8684,88.8781,88.8002,88.8684,15804.0
2025-02-11 15:50:00,91.23,91.27,91.06,91.15,39252.0,88.9074,88.9463,88.7417,88.8294,39252.0
2025-02-11 15:55:00,91.16,91.31,91.16,91.22,97928.0,88.8391,88.9853,88.8391,88.8976,97928.0
2025-02-12 09:30:00,89.73,89.99,89.36,89.36,74193.0,87.4455,87.6989,87.085,87.085,74193.0
2025-02-12 09:35:00,89.37,89.37,89.0,89.13,18779.0,87.0947,87.0947,86.7341,86.8608,18779.0
2025-02-12 09:40:00,89.11,89.11,88.94,89.02,23585.0,86.8413,86.8413,86.6757,86.7536,23585.0
2025-02-12 09:45:00,88.98,89.18,88.86,89.08,17842.0,86.7146,86.9095,86.5977,86.8121,17842.0
2025-02-12 09:50:00,89.08,89.34,89.03,89.26,7690.0,86.8121,87.0655,86.7634,86.9875,7690.0
2025-02-12 09:55:00,89.28,89.46,89.22,89.33,13521.0,87.007,87.1824,86.9485,87.0557,13521.0
2025-02-12 10:00:00,89.31,89.31,89.23,89.27,16986.0,87.0362,87.0362,86.9583,86.9973,16986.0
2025-02-12 10:05:00,89.29,89.48,89.29,89.39,11349.0,87.0167,87.2019,87.0167,87.1142,11349.0
2025-02-12 10:10:00,89.35,89.43,89.3,89.4,57755.0,87.0752,87.1532,87.0265,87.1239,57755.0
2025-02-12 10:15:00,89.41,89.91,89.39,89.83,29492.0,87.1337,87.621,87.1142,87.543,29492.0
2025-02-12 10:20:00,89.82,89.83,89.6,89.67,6452.0,87.5332,87.543,87.3188,87.3871,6452.0
2025-02-12 10:25:00,89.72,89.73,89.62,89.67,2812.0,87.4358,87.4455,87.3383,87.3871,2812.0
2025-02-12 10:30:00,89.63,89.88,89.6,89.88,9757.0,87.3481,87.5917,87.3188,87.5917,9757.0
2025-02-12 10:35:00,89.91,89.97,89.86,89.9,14970.0,87.621,87.6794,87.5722,87.6112,14970.0
2025-02-12 10:40:00,89.83,89.95,89.81,89.88,3483.0,87.543,87.6599,87.5235,87.5917,3483.0
2025-02-12 10:45:00,89.85,89.94,89.8,89.86,3035.0,87.5625,87.6502,87.5138,87.5722,3035.0
2025-02-12 10:50:00,89.83,89.83,89.67,89.71,2196.0,87.543,87.543,87.3871,87.426,2196.0
2025-02-12 10:55:00,89.71,89.71,89.6,89.66,4687.0,87.426,87.426,87.3188,87.3773,4687.0
2025-02-12 11:00:00,89.68,89.69,89.52,89.52,4489.0,87.3968,87.4066,87.2409,87.2409,4489.0
2025-02-12 11:05:00,89.5,89.52,89.38,89.39,5324.0,87.2214,87.2409,87.1045,87.1142,5324.0
2025-02-12 11:10:00,89.41,89.6,89.4,89.54,19852.0,87.1337,87.3188,87.1239,87.2604,19852.0
2025-02-12 11:15:00,89.56,89.56,89.41,89.45,6748.0,87.2799,87.2799,87.1337,87.1727,6748.0
2025-02-12 11:20:00,89.46,89.5,89.36,89.45,6456.0,87.1824,87.2214,87.085,87.1727,6456.0
2025-02-12 11:25:00,89.44,89.53,89.37,89.51,7693.0,87.1629,87.2506,87.0947,87.2311,7693.0
2025-02-12 11:30:00,89.52,89.6,89.51,89.6,5333.0,87.2409,87.3188,87.2311,87.3188,5333.0
2025-02-12 11:35:00,89.59,89.67,89.57,89.63,5275.0,87.3091,87.3871,87.2896,87.3481,5275.0
2025-02-12 11:40:00,89.63,89.66,89.58,89.65,6885.0,87.3481,87.3773,87.2994,87.3676,6885.0
2025-02-12 11:45:00,89.65,89.69,89.62,89.66,1646.0,87.3676,87.4066,87.3383,87.3773,1646.0
2025-02-12 11:50:00,89.69,89.74,89.65,89.73,3005.0,87.4066,87.4553,87.3676,87.4455,3005.0
2025-02-12 11:55:00,89.76,89.79,89.7,89.76,6873.0,87.4748,87.504,87.4163,87.4748,6873.0
2025-02-12 12:00:00,89.71,89.82,89.67,89.8,7146.0,87.426,87.5332,87.3871,87.5138,7146.0
2025-02-12 12:05:00,89.79,89.8,89.66,89.67,4154.0,87.504,87.5138,87.3773,87.3871,4154.0
2025-02-12 12:10:00,89.7,89.85,89.68,89.84,5029.0,87.4163,87.5625,87.3968,87.5527,5029.0
2025-02-12 12:15:00,89.83,89.88,89.78,89.87,5566.0,87.543,87.5917,87.4943,87.582,5566.0
2025-02-12 12:20:00,89.9,89.98,89.9,89.95,3614.0,87.6112,87.6892,87.6112,87.6599,3614.0
2025-02-12 12:25:00,89.95,90.0,89.92,89.97,3086.0,87.6599,87.7087,87.6307,87.6794,3086.0
2025-02-12 12:30:00,89.99,90.03,89.99,90.02,6785.0,87.6989,87.7379,87.6989,87.7282,6785.0
2025-02-12 12:35:00,90.04,90.06,90.02,90.06,13745.0,87.7476,87.7671,87.7282,87.7671,13745.0
2025-02-12 12:40:00,90.06,90.06,90.01,90.03,2001.0,87.7671,87.7671,87.7184,87.7379,2001.0
2025-02-12 12:45:00,90.05,90.17,90.05,90.17,11012.0,87.7574,87.8743,87.7574,87.8743,11012.0
2025-02-12 12:50:00,90.18,90.24,90.13,90.14,6388.0,87.8841,87.9426,87.8354,87.8451,6388.0
2025-02-12 12:55:00,90.12,90.16,90.07,90.11,4245.0,87.8256,87.8646,87.7769,87.8159,4245.0
2025-02-12 13:00:00,90.09,90.14,89.96,89.99,5038.0,87.7964,87.8451,87.6697,87.6989,5038.0
2025-02-12 13:05:00,90.02,90.12,90.01,90.09,6571.0,87.7282,87.8256,87.7184,87.7964,6571.0
2025-02-12 13:10:00,90.12,90.18,90.11,90.17,4229.0,87.8256,87.8841,87.8159,87.8743,4229.0
2025-02-12 13:15:00,90.16,90.16,90.09,90.16,5982.0,87.8646,87.8646,87.7964,87.8646,5982.0
2025-02-12 13:20:00,90.14,90.16,90.05,90.13,5332.0,87.8451,87.8646,87.7574,87.8354,5332.0
2025-02-12 13:25:00,90.13,90.2,90.11,90.11,4206.0,87.8354,87.9036,87.8159,87.8159,4206.0
2025-02-12 13:30:00,90.12,90.23,90.1,90.21,6616.0,87.8256,87.9328,87.8061,87.9133,6616.0
2025-02-12 13:35:00,90.2,90.25,90.14,90.17,7395.0,87.9036,87.9523,87.8451,87.8743,7395.0
2025-02-12 13:40:00,90.17,90.17,90.12,90.16,1721.0,87.8743,87.8743,87.8256,87.8646,1721.0
2025-02-12 13:45:00,90.16,90.2,90.12,90.13,3865.0,87.8646,87.9036,87.8256,87.8354,3865.0
2025-02-12 13:50:00,90.12,90.18,90.09,90.1,3600.0,87.8256,87.8841,87.7964,87.8061,3600.0
2025-02-12 13:55:00,90.13,90.17,90.09,90.11,4358.0,87.8354,87.8743,87.7964,87.8159,4358.0
2025-02-12 14:00:00,90.07,90.16,90.01,90.11,9654.0,87.7769,87.8646,87.7184,87.8159,9654.0
2025-02-12 14:05:00,90.15,90.24,90.1,90.21,3934.0,87.8548,87.9426,87.8061,87.9133,3934.0
2025-02-12 14:10:00,90.2,90.23,90.13,90.13,5620.0,87.9036,87.9328,87.8354,87.8354,5620.0
2025-02-12 14:15:00,90.11,90.17,90.07,90.09,9731.0,87.8159,87.8743,87.7769,87.7964,9731.0
2025-02-12 14:20:00,90.11,90.23,90.09,90.18,8519.0,87.8159,87.9328,87.7964,87.8841,8519.0
2025-02-12 14:25:00,90.19,90.26,90.15,90.23,12932.0,87.8938,87.962,87.8548,87.9328,12932.0
2025-02-12 14:30:00,90.21,90.25,90.2,90.25,6517.0,87.9133,87.9523,87.9036,87.9523,6517.0
2025-02-12 14:35:00,90.25,90.32,90.23,90.3,5951.0,87.9523,88.0205,87.9328,88.001,5951.0
2025-02-12 14:40:00,90.27,90.3,90.22,90.3,5449.0,87.9718,88.001,87.9231,88.001,5449.0
2025-02-12 14:45:00,90.27,90.41,90.27,90.4,8113.0,87.9718,88.1082,87.9718,88.0985,8113.0
2025-02-12 14:50:00,90.39,90.46,90.32,90.34,14914.0,88.0887,88.157,88.0205,88.04,14914.0
2025-02-12 14:55:00,90.33,90.37,90.22,90.26,12237.0,88.0303,88.0692,87.9231,87.962,12237.0
2025-02-12 15:00:00,90.28,90.37,90.23,90.37,12403.0,87.9815,88.0692,87.9328,88.0692,12403.0
2025-02-12 15:05:00,90.38,90.44,90.35,90.39,7755.0,88.079,88.1375,88.0498,88.0887,7755.0
2025-02-12 15:10:00,90.41,90.43,90.27,90.32,11352.0,88.1082,88.1277,87.9718,88.0205,11352.0
2025-02-12 15:15:00,90.3,90.33,90.17,90.18,9641.0,88.001,88.0303,87.8743,87.8841,9641.0
2025-02-12 15:20:00,90.19,90.27,90.17,90.2,16156.0,87.8938,87.9718,87.8743,87.9036,16156.0
2025-02-12 15:25:00,90.19,90.24,90.14,90.18,16023.0,87.8938,87.9426,87.8451,87.8841,16023.0
2025-02-12 15:30:00,90.18,90.21,90.17,90.18,7833.0,87.8841,87.9133,87.8743,87.8841,7833.0
2025-02-12 15:35:00,90.18,90.21,90.0,90.01,10793.0,87.8841,87.9133,87.7087,87.7184,10793.0
2025-02-12 15:40:00,90.01,90.09,89.91,89.93,7605.0,87.7184,87.7964,87.621,87.6404,7605.0
2025-02-12 15:45:00,89.93,90.02,89.91,90.0,13200.0,87.6404,87.7282,87.621,87.7087,13200.0
2025-02-12 15:50:00,89.98,90.13,89.8,89.88,21481.0,87.6892,87.8354,87.5138,87.5917,21481.0
2025-02-12 15:55:00,89.9,89.94,89.71,89.73,125769.0,87.6112,87.6502,87.426,87.4455,125769.0
2025-02-13 09:30:00,90.06,90.63,90.02,90.12,38899.0,87.7671,88.3226,87.7282,87.8256,38899.0
2025-02-13 09:35:00,90.13,90.19,89.85,90.19,6031.0,87.8354,87.8938,87.5625,87.8938,6031.0
2025-02-13 09:40:00,90.16,90.29,90.03,90.16,13544.0,87.8646,87.9913,87.7379,87.8646,13544.0
2025-02-13 09:45:00,90.19,90.4,90.0,90.09,20262.0,87.8938,88.0985,87.7087,87.7964,20262.0
2025-02-13 09:50:00,90.08,90.16,89.92,89.93,9368.0,87.7866,87.8646,87.6307,87.6404,9368.0
2025-02-13 09:55:00,89.84,89.95,89.75,89.9,7012.0,87.5527,87.6599,87.465,87.6112,7012.0
2025-02-13 10:00:00,89.78,89.91,89.74,89.81,9263.0,87.4943,87.621,87.4553,87.5235,9263.0
2025-02-13 10:05:00,89.86,90.1,89.86,90.02,2536.0,87.5722,87.8061,87.5722,87.7282,2536.0
2025-02-13 10:10:00,89.97,90.08,89.9,89.97,5704.0,87.6794,87.7866,87.6112,87.6794,5704.0
2025-02-13 10:15:00,89.97,90.15,89.96,90.15,4784.0,87.6794,87.8548,87.6697,87.8548,4784.0
2025-02-13 10:20:00,90.13,90.27,90.06,90.22,4638.0,87.8354,87.9718,87.7671,87.9231,4638.0
2025-02-13 10:25:00,90.27,90.38,90.19,90.38,10333.0,87.9718,88.079,87.8938,88.079,10333.0
2025-02-13 10:30:00,90.33,90.52,90.27,90.42,4188.0,88.0303,88.2154,87.9718,88.118,4188.0
2025-02-13 10:35:00,90.45,90.5,90.33,90.34,20266.0,88.1472,88.1959,88.0303,88.04,20266.0
2025-02-13 10:40:00,90.43,90.47,90.32,90.36,5736.0,88.1277,88.1667,88.0205,88.0595,5736.0
2025-02-13 10:45:00,90.32,90.6,90.32,90.54,18217.0,88.0205,88.2934,88.0205,88.2349,18217.0
2025-02-13 10:50:00,90.54,90.59,90.42,90.45,9547.0,88.2349,88.2836,88.118,88.1472,9547.0
2025-02-13 10:55:00,90.44,90.47,90.29,90.34,9582.0,88.1375,88.1667,87.9913,88.04,9582.0
2025-02-13 11:00:00,90.37,90.5,90.34,90.48,10733.0,88.0692,88.1959,88.04,88.1764,10733.0
2025-02-13 11:05:00,90.5,90.53,90.35,90.41,24979.0,88.1959,88.2252,88.0498,88.1082,24979.0
2025-02-13 11:10:00,90.41,90.47,90.36,90.38,4593.0,88.1082,88.1667,88.0595,88.079,4593.0
2025-02-13 11:15:00,90.37,90.41,90.24,90.27,8907.0,88.0692,88.1082,87.9426,87.9718,8907.0
2025-02-13 11:20:00,90.28,90.33,90.11,90.12,12892.0,87.9815,88.0303,87.8159,87.8256,12892.0
2025-02-13 11:25:00,90.1,90.14,89.92,89.93,7361.0,87.8061,87.8451,87.6307,87.6404,7361.0
2025-02-13 11:30:00,89.93,90.14,89.93,90.14,10620.0,87.6404,87.8451,87.6404,87.8451,10620.0
2025-02-13 11:35:00,90.13,90.16,90.07,90.14,68896.0,87.8354,87.8646,87.7769,87.8451,68896.0
2025-02-13 11:40:00,90.14,90.33,90.14,90.27,31422.0,87.8451,88.0303,87.8451,87.9718,31422.0
2025-02-13 11:45:00,90.27,90.28,90.17,90.18,5403.0,87.9718,87.9815,87.8743,87.8841,5403.0
2025-02-13 11:50:00,90.18,90.26,90.14,90.15,6040.0,87.8841,87.962,87.8451,87.8548,6040.0
2025-02-13 11:55:00,90.16,90.2,90.11,90.16,5293.0,87.8646,87.9036,87.8159,87.8646,5293.0
2025-02-13 12:00:00,90.16,90.2,90.14,90.14,3686.0,87.8646,87.9036,87.8451,87.8451,3686.0
2025-02-13 12:05:00,90.13,90.26,90.13,90.18,13197.0,87.8354,87.962,87.8354,87.8841,13197.0
2025-02-13 12:10:00,90.2,90.29,90.08,90.09,37137.0,87.9036,87.9913,87.7866,87.7964,37137.0
2025-02-13 12:15:00,90.09,90.1,90.04,90.09,5165.0,87.7964,87.8061,87.7476,87.7964,5165.0
2025-02-13 12:20:00,90.08,90.08,90.03,90.03,1716.0,87.7866,87.7866,87.7379,87.7379,1716.0
2025-02-13 12:25:00,90.05,90.05,89.97,89.98,8892.0,87.7574,87.7574,87.6794,87.6892,8892.0
2025-02-13 12:30:00,89.98,90.1,89.98,90.07,6812.0,87.6892,87.8061,87.6892,87.7769,6812.0
2025-02-13 12:35:00,90.08,90.1,90.03,90.08,13716.0,87.7866,87.8061,87.7379,87.7866,13716.0
2025-02-13 12:40:00,90.1,90.1,90.03,90.04,7858.0,87.8061,87.8061,87.7379,87.7476,7858.0
2025-02-13 12:45:00,90.05,90.1,90.0,90.0,18658.0,87.7574,87.8061,87.7087,87.7087,18658.0
2025-02-13 12:50:00,89.99,90.06,89.96,90.03,4770.0,87.6989,87.7671,87.6697,87.7379,4770.0
2025-02-13 12:55:00,90.02,90.03,89.9,89.95,7223.0,87.7282,87.7379,87.6112,87.6599,7223.0
2025-02-13 13:00:00,89.92,89.92,89.75,89.76,14664.0,87.6307,87.6307,87.465,87.4748,14664.0
2025-02-13 13:05:00,89.75,89.77,89.72,89.73,5511.0,87.465,87.4845,87.4358,87.4455,5511.0
2025-02-13 13:10:00,89.73,89.8,89.72,89.76,8073.0,87.4455,87.5138,87.4358,87.4748,8073.0
2025-02-13 13:15:00,89.77,89.81,89.74,89.77,22309.0,87.4845,87.5235,87.4553,87.4845,22309.0
2025-02-13 13:20:00,89.79,89.79,89.66,89.69,7002.0,87.504,87.504,87.3773,87.4066,7002.0
2025-02-13 13:25:00,89.69,89.8,89.67,89.78,8696.0,87.4066,87.5138,87.3871,87.4943,8696.0
2025-02-13 13:30:00,89.77,89.89,89.75,89.85,6521.0,87.4845,87.6015,87.465,87.5625,6521.0
2025-02-13 13:35:00,89.84,89.95,89.78,89.95,8162.0,87.5527,87.6599,87.4943,87.6599,8162.0
2025-02-13 13:40:00,89.94,89.94,89.67,89.8,11639.0,87.6502,87.6502,87.3871,87.5138,11639.0
2025-02-13 13:45:00,89.8,89.93,89.76,89.86,10038.0,87.5138,87.6404,87.4748,87.5722,10038.0
2025-02-13 13:50:00,89.85,90.04,89.85,90.01,16376.0,87.5625,87.7476,87.5625,87.7184,16376.0
2025-02-13 13:55:00,90.01,90.06,89.87,90.06,13508.0,87.7184,87.7671,87.582,87.7671,13508.0
2025-02-13 14:00:00,90.01,90.07,89.98,90.06,9306.0,87.7184,87.7769,87.6892,87.7671,9306.0
2025-02-13 14:05:00,90.04,90.21,90.03,90.21,6921.0,87.7476,87.9133,87.7379,87.9133,6921.0
2025-02-13 14:10:00,90.21,90.3,90.18,90.3,11939.0,87.9133,88.001,87.8841,88.001,11939.0
2025-02-13 14:15:00,90.3,90.43,90.3,90.43,7435.0,88.001,88.1277,88.001,88.1277,7435.0
2025-02-13 14:20:00,90.43,90.43,90.26,90.26,19433.0,88.1277,88.1277,87.962,87.962,19433.0
2025-02-13 14:25:00,90.26,90.29,90.21,90.25,18200.0,87.962,87.9913,87.9133,87.9523,18200.0
2025-02-13 14:30:00,90.25,90.3,90.14,90.29,13294.0,87.9523,88.001,87.8451,87.9913,13294.0
2025-02-13 14:35:00,90.27,90.31,90.14,90.25,14931.0,87.9718,88.0108,87.8451,87.9523,14931.0
2025-02-13 14:40:00,90.26,90.26,90.2,90.2,5294.0,87.962,87.962,87.9036,87.9036,5294.0
2025-02-13 14:45:00,90.2,90.32,90.19,90.28,9171.0,87.9036,88.0205,87.8938,87.9815,9171.0
2025-02-13 14:50:00,90.25,90.33,90.18,90.2,10105.0,87.9523,88.0303,87.8841,87.9036,10105.0
2025-02-13 14:55:00,90.18,90.18,90.11,90.12,8603.0,87.8841,87.8841,87.8159,87.8256,8603.0
2025-02-13 15:00:00,90.08,90.14,90.06,90.07,8503.0,87.7866,87.8451,87.7671,87.7769,8503.0
2025-02-13 15:05:00,90.05,90.08,90.03,90.04,12148.0,87.7574,87.7866,87.7379,87.7476,12148.0
2025-02-13 15:10:00,90.03,90.05,89.95,90.0,37858.0,87.7379,87.7574,87.6599,87.7087,37858.0
2025-02-13 15:15:00,89.99,89.99,89.91,89.98,10257.0,87.6989,87.6989,87.621,87.6892,10257.0
2025-02-13 15:20:00,89.96,90.04,89.95,89.98,16108.0,87.6697,87.7476,87.6599,87.6892,16108.0
2025-02-13 15:25:00,90.0,90.08,89.98,90.08,16742.0,87.7087,87.7866,87.6892,87.7866,16742.0
2025-02-13 15:30:00,90.08,90.21,90.06,90.21,14740.0,87.7866,87.9133,87.7671,87.9133,14740.0
2025-02-13 15:35:00,90.22,90.25,90.14,90.17,19462.0,87.9231,87.9523,87.8451,87.8743,19462.0
2025-02-13 15:40:00,90.18,90.18,90.01,90.01,14881.0,87.8841,87.8841,87.7184,87.7184,14881.0
2025-02-13 15:45:00,90.0,90.07,89.97,90.02,18476.0,87.7087,87.7769,87.6794,87.7282,18476.0
2025-02-13 15:50:00,90.0,90.07,89.87,90.0,39824.0,87.7087,87.7769,87.582,87.7087,39824.0
2025-02-13 15:55:00,90.01,90.02,89.82,89.87,118934.0,87.7184,87.7282,87.5332,87.582,118934.0
2025-02-14 09:30:00,89.35,90.0,89.26,89.92,79486.0,87.0752,87.7087,86.9875,87.6307,79486.0
2025-02-14 09:35:00,89.92,90.5,89.79,90.47,22858.0,87.6307,88.1959,87.504,88.1667,22858.0
2025-02-14 09:40:00,90.45,90.47,90.02,90.1,47588.0,88.1472,88.1667,87.7282,87.8061,47588.0
2025-02-14 09:45:00,90.15,90.24,89.96,90.15,57462.0,87.8548,87.9426,87.6697,87.8548,57462.0
2025-02-14 09:50:00,90.12,90.38,89.9,90.01,39563.0,87.8256,88.079,87.6112,87.7184,39563.0
2025-02-14 09:55:00,90.07,90.07,89.8,89.85,9653.0,87.7769,87.7769,87.5138,87.5625,9653.0
2025-02-14 10:00:00,89.8,89.8,89.52,89.61,17455.0,87.5138,87.5138,87.2409,87.3286,17455.0
2025-02-14 10:05:00,89.6,89.66,89.42,89.43,19057.0,87.3188,87.3773,87.1434,87.1532,19057.0
2025-02-14 10:10:00,89.42,89.42,89.01,89.17,20242.0,87.1434,87.1434,86.7439,86.8998,20242.0
2025-02-14 10:15:00,89.13,89.5,89.12,89.47,17619.0,86.8608,87.2214,86.8511,87.1922,17619.0
2025-02-14 10:20:00,89.47,89.48,89.24,89.48,13049.0,87.1922,87.2019,86.968,87.2019,13049.0
2025-02-14 10:25:00,89.49,89.65,89.48,89.59,7796.0,87.2116,87.3676,87.2019,87.3091,7796.0
2025-02-14 10:30:00,89.54,89.81,89.53,89.72,20382.0,87.2604,87.5235,87.2506,87.4358,20382.0
2025-02-14 10:35:00,89.73,89.79,89.52,89.62,8803.0,87.4455,87.504,87.2409,87.3383,8803.0
2025-02-14 10:40:00,89.63,89.73,89.54,89.56,14104.0,87.3481,87.4455,87.2604,87.2799,14104.0
2025-02-14 10:45:00,89.56,89.57,89.41,89.44,6321.0,87.2799,87.2896,87.1337,87.1629,6321.0
2025-02-14 10:50:00,89.48,89.7,89.47,89.55,18325.0,87.2019,87.4163,87.1922,87.2701,18325.0
2025-02-14 10:55:00,89.55,89.64,89.45,89.56,8806.0,87.2701,87.3578,87.1727,87.2799,8806.0
2025-02-14 11:00:00,89.55,89.64,89.54,89.58,6338.0,87.2701,87.3578,87.2604,87.2994,6338.0
2025-02-14 11:05:00,89.58,89.7,89.58,89.7,7168.0,87.2994,87.4163,87.2994,87.4163,7168.0
2025-02-14 11:10:00,89.7,89.86,89.66,89.84,19123.0,87.4163,87.5722,87.3773,87.5527,19123.0
2025-02-14 11:15:00,89.86,89.92,89.79,89.83,8985.0,87.5722,87.6307,87.504,87.543,8985.0
2025-02-14 11:20:00,89.87,89.9,89.72,89.72,7329.0,87.582,87.6112,87.4358,87.4358,7329.0
2025-02-14 11:25:00,89.77,89.77,89.55,89.55,8288.0,87.4845,87.4845,87.2701,87.2701,8288.0
2025-02-14 11:30:00,89.56,89.56,89.41,89.41,10484.0,87.2799,87.2799,87.1337,87.1337,10484.0
2025-02-14 11:35:00,89.42,89.47,89.31,89.31,19503.0,87.1434,87.1922,87.0362,87.0362,19503.0
2025-02-14 11:40:00,89.31,89.45,89.3,89.37,10880.0,87.0362,87.1727,87.0265,87.0947,10880.0
2025-02-14 11:45:00,89.39,89.39,89.17,89.33,9975.0,87.1142,87.1142,86.8998,87.0557,9975.0
2025-02-14 11:50:00,89.33,89.42,89.28,89.41,11227.0,87.0557,87.1434,87.007,87.1337,11227.0
2025-02-14 11:55:00,89.41,89.43,89.37,89.38,10058.0,87.1337,87.1532,87.0947,87.1045,10058.0
2025-02-14 12:00:00,89.41,89.47,89.26,89.26,13546.0,87.1337,87.1922,86.9875,86.9875,13546.0
2025-02-14 12:05:00,89.3,89.33,89.24,89.28,11584.0,87.0265,87.0557,86.968,87.007,11584.0
2025-02-14 12:10:00,89.28,89.28,89.19,89.22,8320.0,87.007,87.007,86.9193,86.9485,8320.0
2025-02-14 12:15:00,89.26,89.26,89.12,89.16,8825.0,86.9875,86.9875,86.8511,86.8901,8825.0
2025-02-14 12:20:00,89.16,89.2,89.13,89.15,8567.0,86.8901,86.929,86.8608,86.8803,8567.0
2025-02-14 12:25:00,89.15,89.27,89.05,89.27,26014.0,86.8803,86.9973,86.7829,86.9973,26014.0
2025-02-14 12:30:00,89.27,89.28,89.11,89.11,11551.0,86.9973,87.007,86.8413,86.8413,11551.0
2025-02-14 12:35:00,89.1,89.25,89.07,89.07,20477.0,86.8316,86.9778,86.8023,86.8023,20477.0
2025-02-14 12:40:00,89.07,89.18,89.03,89.16,9079.0,86.8023,86.9095,86.7634,86.8901,9079.0
2025-02-14 12:45:00,89.17,89.19,89.09,89.09,5327.0,86.8998,86.9193,86.8218,86.8218,5327.0
2025-02-14 12:50:00,89.09,89.15,89.04,89.09,12542.0,86.8218,86.8803,86.7731,86.8218,12542.0
2025-02-14 12:55:00,89.06,89.08,89.0,89.01,8870.0,86.7926,86.8121,86.7341,86.7439,8870.0
2025-02-14 13:00:00,89.05,89.07,89.0,89.04,5834.0,86.7829,86.8023,86.7341,86.7731,5834.0
2025-02-14 13:05:00,89.06,89.07,88.98,89.01,3419.0,86.7926,86.8023,86.7146,86.7439,3419.0
2025-02-14 13:10:00,89.01,89.11,88.99,89.04,9023.0,86.7439,86.8413,86.7244,86.7731,9023.0
2025-02-14 13:15:00,89.06,89.09,88.96,89.05,12640.0,86.7926,86.8218,86.6951,86.7829,12640.0
2025-02-14 13:20:00,89.01,89.2,88.96,89.09,17067.0,86.7439,86.929,86.6951,86.8218,17067.0
2025-02-14 13:25:00,89.12,89.16,88.97,89.11,19113.0,86.8511,86.8901,86.7049,86.8413,19113.0
2025-02-14 13:30:00,89.07,89.08,88.92,88.98,24699.0,86.8023,86.8121,86.6562,86.7146,24699.0
2025-02-14 13:35:00,88.98,89.05,88.94,89.02,19405.0,86.7146,86.7829,86.6757,86.7536,19405.0
2025-02-14 13:40:00,89.03,89.23,89.02,89.16,8873.0,86.7634,86.9583,86.7536,86.8901,8873.0
2025-02-14 13:45:00,89.16,89.26,89.12,89.15,12025.0,86.8901,86.9875,86.8511,86.8803,12025.0
2025-02-14 13:50:00,89.13,89.18,89.05,89.15,14839.0,86.8608,86.9095,86.7829,86.8803,14839.0
2025-02-14 13:55:00,89.11,89.11,89.01,89.04,8558.0,86.8413,86.8413,86.7439,86.7731,8558.0
2025-02-14 14:00:00,89.05,89.09,88.95,88.95,14356.0,86.7829,86.8218,86.6854,86.6854,14356.0
2025-02-14 14:05:00,88.98,89.05,88.94,88.97,18640.0,86.7146,86.7829,86.6757,86.7049,18640.0
2025-02-14 14:10:00,88.97,89.0,88.93,88.93,14550.0,86.7049,86.7341,86.6659,86.6659,14550.0
2025-02-14 14:15:00,88.94,88.94,88.79,88.83,10480.0,86.6757,86.6757,86.5295,86.5685,10480.0
2025-02-14 14:20:00,88.83,88.85,88.79,88.84,18277.0,86.5685,86.5879,86.5295,86.5782,18277.0
2025-02-14 14:25:00,88.86,88.87,88.74,88.76,19132.0,86.5977,86.6074,86.4807,86.5002,19132.0
2025-02-14 14:30:00,88.75,88.78,88.73,88.75,12150.0,86.4905,86.5197,86.471,86.4905,12150.0
2025-02-14 14:35:00,88.71,88.86,88.67,88.78,18303.0,86.4515,86.5977,86.4125,86.5197,18303.0
2025-02-14 14:40:00,88.79,88.82,88.7,88.71,13324.0,86.5295,86.5587,86.4418,86.4515,13324.0
2025-02-14 14:45:00,88.71,88.78,88.61,88.68,25932.0,86.4515,86.5197,86.3541,86.4223,25932.0
2025-02-14 14:50:00,88.67,88.71,88.6,88.62,15924.0,86.4125,86.4515,86.3443,86.3638,15924.0
2025-02-14 14:55:00,88.62,88.69,88.58,88.61,18746.0,86.3638,86.432,86.3248,86.3541,18746.0
2025-02-14 15:00:00,88.6,88.61,88.5,88.53,18639.0,86.3443,86.3541,86.2469,86.2761,18639.0
2025-02-14 15:05:00,88.53,88.55,88.39,88.39,23169.0,86.2761,86.2956,86.1397,86.1397,23169.0
2025-02-14 15:10:00,88.39,88.46,88.23,88.23,27183.0,86.1397,86.2079,85.9837,85.9837,27183.0
2025-02-14 15:15:00,88.26,88.56,88.22,88.47,31554.0,86.013,86.3053,85.974,86.2176,31554.0
2025-02-14 15:20:00,88.48,88.53,88.25,88.28,22424.0,86.2274,86.2761,86.0032,86.0325,22424.0
2025-02-14 15:25:00,88.28,88.31,88.2,88.3,25709.0,86.0325,86.0617,85.9545,86.0519,25709.0
2025-02-14 15:30:00,88.3,88.34,88.23,88.32,28042.0,86.0519,86.0909,85.9837,86.0714,28042.0
2025-02-14 15:35:00,88.31,88.38,88.2,88.31,28148.0,86.0617,86.1299,85.9545,86.0617,28148.0
2025-02-14 15:40:00,88.3,88.31,88.22,88.31,23054.0,86.0519,86.0617,85.974,86.0617,23054.0
2025-02-14 15:45:00,88.32,88.46,88.31,88.31,35085.0,86.0714,86.2079,86.0617,86.0617,35085.0
2025-02-14 15:50:00,88.32,88.37,88.15,88.25,75545.0,86.0714,86.1202,85.9058,86.0032,75545.0
2025-02-14 15:55:00,88.23,88.37,87.96,87.97,218440.0,85.9837,86.1202,85.7206,85.7303,218440.0
2025-02-18 09:30:00,87.87,88.75,87.75,88.75,53451.0,85.6329,86.4905,85.5159,86.4905,53451.0
2025-02-18 09:35:00,88.72,88.89,88.5,88.83,9679.0,86.4613,86.6269,86.2469,86.5685,9679.0
2025-02-18 09:40:00,88.77,88.95,88.67,88.95,11916.0,86.51,86.6854,86.4125,86.6854,11916.0
2025-02-18 09:45:00,88.91,89.27,88.89,89.17,27304.0,86.6464,86.9973,86.6269,86.8998,27304.0
2025-02-18 09:50:00,89.27,89.3,88.98,89.02,16312.0,86.9973,87.0265,86.7146,86.7536,16312.0
2025-02-18 09:55:00,89.02,89.1,88.93,88.93,4959.0,86.7536,86.8316,86.6659,86.6659,4959.0
2025-02-18 10:00:00,88.92,89.13,88.9,89.03,27655.0,86.6562,86.8608,86.6367,86.7634,27655.0
2025-02-18 10:05:00,89.06,89.18,88.89,88.98,18637.0,86.7926,86.9095,86.6269,86.7146,18637.0
2025-02-18 10:10:00,88.98,89.11,88.9,88.91,33044.0,86.7146,86.8413,86.6367,86.6464,33044.0
2025-02-18 10:15:00,88.95,89.05,88.81,89.0,25237.0,86.6854,86.7829,86.549,86.7341,25237.0
2025-02-18 10:20:00,89.0,89.06,88.94,89.05,22305.0,86.7341,86.7926,86.6757,86.7829,22305.0
2025-02-18 10:25:00,89.05,89.33,89.04,89.33,12246.0,86.7829,87.0557,86.7731,87.0557,12246.0
2025-02-18 10:30:00,89.34,89.45,89.34,89.45,8494.0,87.0655,87.1727,87.0655,87.1727,8494.0
2025-02-18 10:35:00,89.44,89.45,89.38,89.42,7965.0,87.1629,87.1727,87.1045,87.1434,7965.0
2025-02-18 10:40:00,89.41,89.5,89.14,89.28,73114.0,87.1337,87.2214,86.8706,87.007,73114.0
2025-02-18 10:45:00,89.31,89.34,89.18,89.22,11821.0,87.0362,87.0655,86.9095,86.9485,11821.0
2025-02-18 10:50:00,89.19,89.27,89.14,89.17,11370.0,86.9193,86.9973,86.8706,86.8998,11370.0
2025-02-18 10:55:00,89.17,89.31,89.17,89.3,15903.0,86.8998,87.0362,86.8998,87.0265,15903.0
2025-02-18 11:00:00,89.3,89.38,89.14,89.18,10246.0,87.0265,87.1045,86.8706,86.9095,10246.0
2025-02-18 11:05:00,89.18,89.26,89.18,89.18,10369.0,86.9095,86.9875,86.9095,86.9095,10369.0
2025-02-18 11:10:00,89.18,89.26,89.1,89.17,36813.0,86.9095,86.9875,86.8316,86.8998,36813.0
2025-02-18 11:15:00,89.17,89.19,89.05,89.13,13036.0,86.8998,86.9193,86.7829,86.8608,13036.0
2025-02-18 11:20:00,89.1,89.14,89.05,89.08,9735.0,86.8316,86.8706,86.7829,86.8121,9735.0
2025-02-18 11:25:00,89.06,89.09,88.97,88.97,7149.0,86.7926,86.8218,86.7049,86.7049,7149.0
2025-02-18 11:30:00,88.96,89.01,88.94,89.0,4311.0,86.6951,86.7439,86.6757,86.7341,4311.0
2025-02-18 11:35:00,88.98,89.06,88.94,89.01,6428.0,86.7146,86.7926,86.6757,86.7439,6428.0
2025-02-18 11:40:00,89.03,89.03,88.91,88.99,16214.0,86.7634,86.7634,86.6464,86.7244,16214.0
2025-02-18 11:45:00,89.0,89.07,88.98,89.03,6294.0,86.7341,86.8023,86.7146,86.7634,6294.0
2025-02-18 11:50:00,89.05,89.06,89.0,89.01,3093.0,86.7829,86.7926,86.7341,86.7439,3093.0
2025-02-18 11:55:00,88.99,89.08,88.94,89.03,8238.0,86.7244,86.8121,86.6757,86.7634,8238.0
2025-02-18 12:00:00,89.03,89.03,88.93,89.02,7698.0,86.7634,86.7634,86.6659,86.7536,7698.0
2025-02-18 12:05:00,89.02,89.06,88.99,89.01,7998.0,86.7536,86.7926,86.7244,86.7439,7998.0
2025-02-18 12:10:00,89.03,89.05,89.01,89.02,5178.0,86.7634,86.7829,86.7439,86.7536,5178.0
2025-02-18 12:15:00,89.01,89.02,88.96,89.0,27577.0,86.7439,86.7536,86.6951,86.7341,27577.0
2025-02-18 12:20:00,89.0,89.02,88.89,88.95,41379.0,86.7341,86.7536,86.6269,86.6854,41379.0
2025-02-18 12:25:00,88.94,88.95,88.79,88.83,37539.0,86.6757,86.6854,86.5295,86.5685,37539.0
2025-02-18 12:30:00,88.81,88.86,88.77,88.83,28189.0,86.549,86.5977,86.51,86.5685,28189.0
2025-02-18 12:35:00,88.82,88.85,88.71,88.78,29586.0,86.5587,86.5879,86.4515,86.5197,29586.0
2025-02-18 12:40:00,88.79,88.98,88.78,88.84,30376.0,86.5295,86.7146,86.5197,86.5782,30376.0
2025-02-18 12:45:00,88.84,88.88,88.75,88.84,16577.0,86.5782,86.6172,86.4905,86.5782,16577.0
2025-02-18 12:50:00,88.84,88.84,88.74,88.77,12458.0,86.5782,86.5782,86.4807,86.51,12458.0
2025-02-18 12:55:00,88.79,88.83,88.72,88.76,12445.0,86.5295,86.5685,86.4613,86.5002,12445.0
2025-02-18 13:00:00,88.73,88.78,88.7,88.74,4649.0,86.471,86.5197,86.4418,86.4807,4649.0
2025-02-18 13:05:00,88.76,88.78,88.71,88.77,23018.0,86.5002,86.5197,86.4515,86.51,23018.0
2025-02-18 13:10:00,88.76,88.85,88.75,88.83,6754.0,86.5002,86.5879,86.4905,86.5685,6754.0
2025-02-18 13:15:00,88.8,88.86,88.62,88.78,231560.0,86.5392,86.5977,86.3638,86.5197,231560.0
2025-02-18 13:20:00,88.78,88.93,88.63,88.63,164478.0,86.5197,86.6659,86.3735,86.3735,164478.0
2025-02-18 13:25:00,88.62,88.85,88.6,88.85,32756.0,86.3638,86.5879,86.3443,86.5879,32756.0
2025-02-18 13:30:00,88.84,90.21,88.83,89.72,176984.0,86.5782,87.9133,86.5685,87.4358,176984.0
2025-02-18 13:35:00,89.72,89.75,88.93,88.98,116545.0,87.4358,87.465,86.6659,86.7146,116545.0
2025-02-18 13:40:00,88.93,89.27,88.8,89.16,69797.0,86.6659,86.9973,86.5392,86.8901,69797.0
2025-02-18 13:45:00,89.18,89.2,89.04,89.1,12938.0,86.9095,86.929,86.7731,86.8316,12938.0
2025-02-18 13:50:00,89.14,89.3,89.09,89.3,18662.0,86.8706,87.0265,86.8218,87.0265,18662.0
2025-02-18 13:55:00,89.3,89.64,89.29,89.37,77286.0,87.0265,87.3578,87.0167,87.0947,77286.0
2025-02-18 14:00:00,89.37,89.6,89.32,89.32,25212.0,87.0947,87.3188,87.046,87.046,25212.0
2025-02-18 14:05:00,89.34,89.38,89.22,89.32,21109.0,87.0655,87.1045,86.9485,87.046,21109.0
2025-02-18 14:10:00,89.3,89.35,89.19,89.19,9229.0,87.0265,87.0752,86.9193,86.9193,9229.0
2025-02-18 14:15:00,89.19,89.24,89.05,89.18,100773.0,86.9193,86.968,86.7829,86.9095,100773.0
2025-02-18 14:20:00,89.23,89.27,89.19,89.26,12398.0,86.9583,86.9973,86.9193,86.9875,12398.0
2025-02-18 14:25:00,89.24,89.28,89.11,89.12,16439.0,86.968,87.007,86.8413,86.8511,16439.0
2025-02-18 14:30:00,89.11,89.21,89.11,89.19,10619.0,86.8413,86.9388,86.8413,86.9193,10619.0
2025-02-18 14:35:00,89.21,89.26,89.19,89.23,8049.0,86.9388,86.9875,86.9193,86.9583,8049.0
2025-02-18 14:40:00,89.22,89.28,89.2,89.25,7741.0,86.9485,87.007,86.929,86.9778,7741.0
2025-02-18 14:45:00,89.27,89.35,89.26,89.34,4371.0,86.9973,87.0752,86.9875,87.0655,4371.0
2025-02-18 14:50:00,89.33,89.36,89.23,89.26,10140.0,87.0557,87.085,86.9583,86.9875,10140.0
2025-02-18 14:55:00,89.25,89.43,89.17,89.31,52714.0,86.9778,87.1532,86.8998,87.0362,52714.0
2025-02-18 15:00:00,89.24,89.26,89.22,89.26,5842.0,86.968,86.9875,86.9485,86.9875,5842.0
2025-02-18 15:05:00,89.27,89.27,89.19,89.19,9533.0,86.9973,86.9973,86.9193,86.9193,9533.0
2025-02-18 15:10:00,89.2,89.44,89.19,89.44,13469.0,86.929,87.1629,86.9193,87.1629,13469.0
2025-02-18 15:15:00,89.44,89.46,89.37,89.38,12667.0,87.1629,87.1824,87.0947,87.1045,12667.0
2025-02-18 15:20:00,89.39,89.65,89.35,89.62,94602.0,87.1142,87.3676,87.0752,87.3383,94602.0
2025-02-18 15:25:00,89.62,89.64,89.39,89.42,19911.0,87.3383,87.3578,87.1142,87.1434,19911.0
2025-02-18 15:30:00,89.42,89.47,89.38,89.45,12249.0,87.1434,87.1922,87.1045,87.1727,12249.0
2025-02-18 15:35:00,89.44,89.51,89.33,89.45,23072.0,87.1629,87.2311,87.0557,87.1727,23072.0
2025-02-18 15:40:00,89.48,89.48,89.35,89.38,16140.0,87.2019,87.2019,87.0752,87.1045,16140.0
2025-02-18 15:45:00,89.38,89.61,89.36,89.61,28803.0,87.1045,87.3286,87.085,87.3286,28803.0
2025-02-18 15:50:00,89.64,89.82,89.38,89.39,35793.0,87.3578,87.5332,87.1045,87.1142,35793.0
2025-02-18 15:55:00,89.38,89.45,89.23,89.35,148835.0,87.1045,87.1727,86.9583,87.0752,148835.0
2025-02-19 09:30:00,89.25,89.51,89.14,89.39,33085.0,86.9778,87.2311,86.8706,87.1142,33085.0
2025-02-19 09:35:00,89.28,89.41,89.03,89.4,11459.0,87.007,87.1337,86.7634,87.1239,11459.0
2025-02-19 09:40:00,89.43,89.43,89.19,89.3,9549.0,87.1532,87.1532,86.9193,87.0265,9549.0
2025-02-19 09:45:00,89.31,89.39,89.21,89.33,10303.0,87.0362,87.1142,86.9388,87.0557,10303.0
2025-02-19 09:50:00,89.33,89.47,89.24,89.4,12260.0,87.0557,87.1922,86.968,87.1239,12260.0
2025-02-19 09:55:00,89.4,89.55,89.35,89.45,18718.0,87.1239,87.2701,87.0752,87.1727,18718.0
2025-02-19 10:00:00,89.47,89.68,89.47,89.59,21268.0,87.1922,87.3968,87.1922,87.3091,21268.0
2025-02-19 10:05:00,89.53,89.79,89.53,89.73,11961.0,87.2506,87.504,87.2506,87.4455,11961.0
2025-02-19 10:10:00,89.7,89.77,89.61,89.69,18276.0,87.4163,87.4845,87.3286,87.4066,18276.0
2025-02-19 10:15:00,89.69,89.83,89.67,89.72,8154.0,87.4066,87.543,87.3871,87.4358,8154.0
2025-02-19 10:20:00,89.73,89.82,89.66,89.81,9723.0,87.4455,87.5332,87.3773,87.5235,9723.0
2025-02-19 10:25:00,89.8,89.81,89.56,89.61,6887.0,87.5138,87.5235,87.2799,87.3286,6887.0
2025-02-19 10:30:00,89.56,89.66,89.53,89.59,8455.0,87.2799,87.3773,87.2506,87.3091,8455.0
2025-02-19 10:35:00,89.64,89.68,89.5,89.54,7654.0,87.3578,87.3968,87.2214,87.2604,7654.0
2025-02-19 10:40:00,89.5,89.57,89.41,89.51,10130.0,87.2214,87.2896,87.1337,87.2311,10130.0
2025-02-19 10:45:00,89.49,89.52,89.38,89.45,6405.0,87.2116,87.2409,87.1045,87.1727,6405.0
2025-02-19 10:50:00,89.45,89.52,89.4,89.52,3816.0,87.1727,87.2409,87.1239,87.2409,3816.0
2025-02-19 10:55:00,89.53,89.55,89.43,89.53,13433.0,87.2506,87.2701,87.1532,87.2506,13433.0
2025-02-19 11:00:00,89.55,89.55,89.44,89.47,8458.0,87.2701,87.2701,87.1629,87.1922,8458.0
2025-02-19 11:05:00,89.53,89.7,89.53,89.56,8278.0,87.2506,87.4163,87.2506,87.2799,8278.0
2025-02-19 11:10:00,89.54,89.61,89.47,89.59,5631.0,87.2604,87.3286,87.1922,87.3091,5631.0
2025-02-19 11:15:00,89.6,89.61,89.51,89.56,5355.0,87.3188,87.3286,87.2311,87.2799,5355.0
2025-02-19 11:20:00,89.58,89.61,89.48,89.52,14445.0,87.2994,87.3286,87.2019,87.2409,14445.0
2025-02-19 11:25:00,89.51,89.55,89.46,89.54,7807.0,87.2311,87.2701,87.1824,87.2604,7807.0
2025-02-19 11:30:00,89.53,89.54,89.47,89.49,7238.0,87.2506,87.2604,87.1922,87.2116,7238.0
2025-02-19 11:35:00,89.51,89.57,89.42,89.45,7095.0,87.2311,87.2896,87.1434,87.1727,7095.0
2025-02-19 11:40:00,89.46,89.52,89.43,89.52,9406.0,87.1824,87.2409,87.1532,87.2409,9406.0
2025-02-19 11:45:00,89.52,89.55,89.48,89.48,5741.0,87.2409,87.2701,87.2019,87.2019,5741.0
2025-02-19 11:50:00,89.51,89.56,89.51,89.54,3641.0,87.2311,87.2799,87.2311,87.2604,3641.0
2025-02-19 11:55:00,89.56,89.65,89.55,89.6,4805.0,87.2799,87.3676,87.2701,87.3188,4805.0
2025-02-19 12:00:00,89.64,89.65,89.57,89.57,5799.0,87.3578,87.3676,87.2896,87.2896,5799.0
2025-02-19 12:05:00,89.56,89.57,89.47,89.47,5527.0,87.2799,87.2896,87.1922,87.1922,5527.0
2025-02-19 12:10:00,89.46,89.47,89.33,89.33,6751.0,87.1824,87.1922,87.0557,87.0557,6751.0
2025-02-19 12:15:00,89.32,89.32,89.22,89.22,4464.0,87.046,87.046,86.9485,86.9485,4464.0
2025-02-19 12:20:00,89.24,89.24,89.1,89.11,5992.0,86.968,86.968,86.8316,86.8413,5992.0
2025-02-19 12:25:00,89.1,89.12,89.06,89.09,8878.0,86.8316,86.8511,86.7926,86.8218,8878.0
2025-02-19 12:30:00,89.12,89.19,89.06,89.15,11949.0,86.8511,86.9193,86.7926,86.8803,11949.0
2025-02-19 12:35:00,89.16,89.21,89.14,89.2,4561.0,86.8901,86.9388,86.8706,86.929,4561.0
2025-02-19 12:40:00,89.19,89.2,89.1,89.17,5897.0,86.9193,86.929,86.8316,86.8998,5897.0
2025-02-19 12:45:00,89.17,89.3,89.16,89.28,9334.0,86.8998,87.0265,86.8901,87.007,9334.0
2025-02-19 12:50:00,89.23,89.3,89.19,89.19,5245.0,86.9583,87.0265,86.9193,86.9193,5245.0
2025-02-19 12:55:00,89.17,89.18,89.08,89.08,9271.0,86.8998,86.9095,86.8121,86.8121,9271.0
2025-02-19 13:00:00,89.09,89.18,89.05,89.07,9129.0,86.8218,86.9095,86.7829,86.8023,9129.0
2025-02-19 13:05:00,89.09,89.09,89.06,89.06,1508.0,86.8218,86.8218,86.7926,86.7926,1508.0
2025-02-19 13:10:00,89.04,89.12,89.01,89.1,6986.0,86.7731,86.8511,86.7439,86.8316,6986.0
2025-02-19 13:15:00,89.1,89.17,89.1,89.15,7528.0,86.8316,86.8998,86.8316,86.8803,7528.0
2025-02-19 13:20:00,89.15,89.17,89.11,89.16,2729.0,86.8803,86.8998,86.8413,86.8901,2729.0
2025-02-19 13:25:00,89.18,89.31,89.16,89.29,8632.0,86.9095,87.0362,86.8901,87.0167,8632.0
2025-02-19 13:30:00,89.29,89.32,89.28,89.31,3696.0,87.0167,87.046,87.007,87.0362,3696.0
2025-02-19 13:35:00,89.32,89.34,89.27,89.3,4334.0,87.046,87.0655,86.9973,87.0265,4334.0
2025-02-19 13:40:00,89.31,89.36,89.3,89.32,3183.0,87.0362,87.085,87.0265,87.046,3183.0
2025-02-19 13:45:00,89.3,89.38,89.29,89.35,3305.0,87.0265,87.1045,87.0167,87.0752,3305.0
2025-02-19 13:50:00,89.37,89.39,89.31,89.31,4726.0,87.0947,87.1142,87.0362,87.0362,4726.0
2025-02-19 13:55:00,89.31,89.34,89.31,89.33,1867.0,87.0362,87.0655,87.0362,87.0557,1867.0
2025-02-19 14:00:00,89.32,89.33,89.28,89.31,4682.0,87.046,87.0557,87.007,87.0362,4682.0
2025-02-19 14:05:00,89.31,89.35,89.28,89.35,2344.0,87.0362,87.0752,87.007,87.0752,2344.0
2025-02-19 14:10:00,89.38,89.42,89.36,89.4,4894.0,87.1045,87.1434,87.085,87.1239,4894.0
2025-02-19 14:15:00,89.41,89.46,89.41,89.46,4480.0,87.1337,87.1824,87.1337,87.1824,4480.0
2025-02-19 14:20:00,89.48,89.48,89.43,89.44,2556.0,87.2019,87.2019,87.1532,87.1629,2556.0
2025-02-19 14:25:00,89.44,89.46,89.4,89.4,5934.0,87.1629,87.1824,87.1239,87.1239,5934.0
2025-02-19 14:30:00,89.4,89.45,89.39,89.4,5801.0,87.1239,87.1727,87.1142,87.1239,5801.0
2025-02-19 14:35:00,89.4,89.4,89.17,89.3,125892.0,87.1239,87.1239,86.8998,87.0265,125892.0
2025-02-19 14:40:00,89.2,89.32,89.15,89.28,12618.0,86.929,87.046,86.8803,87.007,12618.0
2025-02-19 14:45:00,89.29,89.31,89.17,89.25,9802.0,87.0167,87.0362,86.8998,86.9778,9802.0
2025-02-19 14:50:00,89.23,89.3,89.19,89.29,3966.0,86.9583,87.0265,86.9193,87.0167,3966.0
2025-02-19 14:55:00,89.32,89.32,89.24,89.27,6383.0,87.046,87.046,86.968,86.9973,6383.0
2025-02-19 15:00:00,89.28,89.31,89.27,89.31,4177.0,87.007,87.0362,86.9973,87.0362,4177.0
2025-02-19 15:05:00,89.31,89.31,89.18,89.21,5325.0,87.0362,87.0362,86.9095,86.9388,5325.0
2025-02-19 15:10:00,89.21,89.29,89.18,89.27,6513.0,86.9388,87.0167,86.9095,86.9973,6513.0
2025-02-19 15:15:00,89.29,89.36,89.27,89.36,6458.0,87.0167,87.085,86.9973,87.085,6458.0
2025-02-19 15:20:00,89.34,89.36,89.28,89.33,7743.0,87.0655,87.085,87.007,87.0557,7743.0
2025-02-19 15:25:00,89.33,89.41,89.33,89.39,7784.0,87.0557,87.1337,87.0557,87.1142,7784.0
2025-02-19 15:30:00,89.4,89.49,89.4,89.49,10210.0,87.1239,87.2116,87.1239,87.2116,10210.0
2025-02-19 15:35:00,89.5,89.53,89.4,89.4,9118.0,87.2214,87.2506,87.1239,87.1239,9118.0
2025-02-19 15:40:00,89.38,89.41,89.34,89.39,20508.0,87.1045,87.1337,87.0655,87.1142,20508.0
2025-02-19 15:45:00,89.39,89.45,89.36,89.42,10396.0,87.1142,87.1727,87.085,87.1434,10396.0
2025-02-19 15:50:00,89.45,89.49,89.22,89.26,20028.0,87.1727,87.2116,86.9485,86.9875,20028.0
2025-02-19 15:55:00,89.27,89.31,89.24,89.3,84112.0,86.9973,87.0362,86.968,87.0265,84112.0
2025-02-20 09:30:00,89.01,89.09,88.74,88.98,45054.0,86.7439,86.8218,86.4807,86.7146,45054.0
2025-02-20 09:35:00,88.95,89.0,88.68,88.7,14638.0,86.6854,86.7341,86.4223,86.4418,14638.0
2025-02-20 09:40:00,88.71,88.76,88.52,88.73,10652.0,86.4515,86.5002,86.2663,86.471,10652.0
2025-02-20 09:45:00,88.79,89.04,88.64,88.96,5567.0,86.5295,86.7731,86.3833,86.6951,5567.0
2025-02-20 09:50:00,88.97,89.44,88.97,89.44,17790.0,86.7049,87.1629,86.7049,87.1629,17790.0
2025-02-20 09:55:00,89.41,89.76,89.38,89.7,9926.0,87.1337,87.4748,87.1045,87.4163,9926.0
2025-02-20 10:00:00,89.76,90.26,89.76,90.26,16940.0,87.4748,87.962,87.4748,87.962,16940.0
2025-02-20 10:05:00,90.22,90.33,90.08,90.09,22249.0,87.9231,88.0303,87.7866,87.7964,22249.0
2025-02-20 10:10:00,90.07,90.07,89.9,89.95,11124.0,87.7769,87.7769,87.6112,87.6599,11124.0
2025-02-20 10:15:00,89.95,89.98,89.69,89.7,18840.0,87.6599,87.6892,87.4066,87.4163,18840.0
2025-02-20 10:20:00,89.69,89.83,89.63,89.64,23755.0,87.4066,87.543,87.3481,87.3578,23755.0
2025-02-20 10:25:00,89.64,89.91,89.63,89.77,10988.0,87.3578,87.621,87.3481,87.4845,10988.0
2025-02-20 10:30:00,89.82,89.98,89.76,89.91,6074.0,87.5332,87.6892,87.4748,87.621,6074.0
2025-02-20 10:35:00,89.93,89.99,89.83,89.88,6604.0,87.6404,87.6989,87.543,87.5917,6604.0
2025-02-20 10:40:00,89.92,90.16,89.91,90.16,7734.0,87.6307,87.8646,87.621,87.8646,7734.0
2025-02-20 10:45:00,90.15,90.33,90.04,90.29,19961.0,87.8548,88.0303,87.7476,87.9913,19961.0
2025-02-20 10:50:00,90.26,90.37,90.23,90.26,14565.0,87.962,88.0692,87.9328,87.962,14565.0
2025-02-20 10:55:00,90.23,90.44,90.2,90.39,8793.0,87.9328,88.1375,87.9036,88.0887,8793.0
2025-02-20 11:00:00,90.37,90.37,90.24,90.29,14063.0,88.0692,88.0692,87.9426,87.9913,14063.0
2025-02-20 11:05:00,90.31,90.35,90.19,90.34,13354.0,88.0108,88.0498,87.8938,88.04,13354.0
2025-02-20 11:10:00,90.34,90.42,90.27,90.4,13647.0,88.04,88.118,87.9718,88.0985,13647.0
2025-02-20 11:15:00,90.4,90.52,90.34,90.38,14066.0,88.0985,88.2154,88.04,88.079,14066.0
2025-02-20 11:20:00,90.39,90.53,90.39,90.45,8469.0,88.0887,88.2252,88.0887,88.1472,8469.0
2025-02-20 11:25:00,90.45,90.49,90.33,90.33,8077.0,88.1472,88.1862,88.0303,88.0303,8077.0
2025-02-20 11:30:00,90.31,90.31,90.18,90.18,6154.0,88.0108,88.0108,87.8841,87.8841,6154.0
2025-02-20 11:35:00,90.18,90.24,90.06,90.1,8232.0,87.8841,87.9426,87.7671,87.8061,8232.0
2025-02-20 11:40:00,90.09,90.28,90.09,90.22,9544.0,87.7964,87.9815,87.7964,87.9231,9544.0
2025-02-20 11:45:00,90.22,90.3,90.18,90.23,13947.0,87.9231,88.001,87.8841,87.9328,13947.0
2025-02-20 11:50:00,90.25,90.25,90.11,90.12,9407.0,87.9523,87.9523,87.8159,87.8256,9407.0
2025-02-20 11:55:00,90.13,90.18,90.02,90.02,6625.0,87.8354,87.8841,87.7282,87.7282,6625.0
2025-02-20 12:00:00,90.02,90.1,89.98,90.04,10292.0,87.7282,87.8061,87.6892,87.7476,10292.0
2025-02-20 12:05:00,90.02,90.07,89.96,90.06,11939.0,87.7282,87.7769,87.6697,87.7671,11939.0
2025-02-20 12:10:00,90.05,90.12,90.01,90.11,4100.0,87.7574,87.8256,87.7184,87.8159,4100.0
2025-02-20 12:15:00,90.11,90.18,90.08,90.16,10527.0,87.8159,87.8841,87.7866,87.8646,10527.0
2025-02-20 12:20:00,90.16,90.19,90.1,90.18,11077.0,87.8646,87.8938,87.8061,87.8841,11077.0
2025-02-20 12:25:00,90.16,90.29,90.14,90.26,9104.0,87.8646,87.9913,87.8451,87.962,9104.0
2025-02-20 12:30:00,90.26,90.36,90.25,90.36,4817.0,87.962,88.0595,87.9523,88.0595,4817.0
2025-02-20 12:35:00,90.34,90.36,90.21,90.23,10342.0,88.04,88.0595,87.9133,87.9328,10342.0
2025-02-20 12:40:00,90.23,90.44,90.23,90.41,9567.0,87.9328,88.1375,87.9328,88.1082,9567.0
2025-02-20 12:45:00,90.43,90.46,90.4,90.42,4569.0,88.1277,88.157,88.0985,88.118,4569.0
2025-02-20 12:50:00,90.43,90.45,90.38,90.42,17265.0,88.1277,88.1472,88.079,88.118,17265.0
2025-02-20 12:55:00,90.43,90.57,90.42,90.55,17037.0,88.1277,88.2642,88.118,88.2447,17037.0
2025-02-20 13:00:00,90.56,90.58,90.34,90.35,9672.0,88.2544,88.2739,88.04,88.0498,9672.0
2025-02-20 13:05:00,90.38,90.43,90.33,90.41,2991.0,88.079,88.1277,88.0303,88.1082,2991.0
2025-02-20 13:10:00,90.42,90.51,90.39,90.43,13961.0,88.118,88.2057,88.0887,88.1277,13961.0
2025-02-20 13:15:00,90.45,90.45,90.33,90.38,6131.0,88.1472,88.1472,88.0303,88.079,6131.0
2025-02-20 13:20:00,90.4,90.45,90.36,90.44,7832.0,88.0985,88.1472,88.0595,88.1375,7832.0
2025-02-20 13:25:00,90.44,90.48,90.41,90.43,10233.0,88.1375,88.1764,88.1082,88.1277,10233.0
2025-02-20 13:30:00,90.41,90.62,90.41,90.6,5341.0,88.1082,88.3129,88.1082,88.2934,5341.0
2025-02-20 13:35:00,90.6,90.67,90.51,90.67,6860.0,88.2934,88.3616,88.2057,88.3616,6860.0
2025-02-20 13:40:00,90.68,90.97,90.68,90.97,17705.0,88.3714,88.654,88.3714,88.654,17705.0
2025-02-20 13:45:00,90.97,91.1,90.94,91.09,19308.0,88.654,88.7807,88.6247,88.7709,19308.0
2025-02-20 13:50:00,91.08,91.16,91.06,91.15,11447.0,88.7612,88.8391,88.7417,88.8294,11447.0
2025-02-20 13:55:00,91.15,91.18,91.06,91.15,10211.0,88.8294,88.8586,88.7417,88.8294,10211.0
2025-02-20 14:00:00,91.16,91.21,91.13,91.2,7220.0,88.8391,88.8879,88.8099,88.8781,7220.0
2025-02-20 14:05:00,91.2,91.23,91.12,91.21,12391.0,88.8781,88.9074,88.8002,88.8879,12391.0
2025-02-20 14:10:00,91.24,91.25,91.08,91.13,12697.0,88.9171,88.9268,88.7612,88.8099,12697.0
2025-02-20 14:15:00,91.11,91.23,91.1,91.22,10139.0,88.7904,88.9074,88.7807,88.8976,10139.0
2025-02-20 14:20:00,91.22,91.3,91.21,91.3,10436.0,88.8976,88.9756,88.8879,88.9756,10436.0
2025-02-20 14:25:00,91.29,91.34,91.23,91.28,13137.0,88.9658,89.0145,88.9074,88.9561,13137.0
2025-02-20 14:30:00,91.28,91.36,91.19,91.36,23382.0,88.9561,89.034,88.8684,89.034,23382.0
2025-02-20 14:35:00,91.36,91.37,91.27,91.29,7802.0,89.034,89.0438,88.9463,88.9658,7802.0
2025-02-20 14:40:00,91.29,91.34,91.25,91.28,13254.0,88.9658,89.0145,88.9268,88.9561,13254.0
2025-02-20 14:45:00,91.28,91.33,91.26,91.33,14680.0,88.9561,89.0048,88.9366,89.0048,14680.0
2025-02-20 14:50:00,91.31,91.33,91.23,91.26,11307.0,88.9853,89.0048,88.9074,88.9366,11307.0
2025-02-20 14:55:00,91.27,91.4,91.27,91.35,16262.0,88.9463,89.073,88.9463,89.0243,16262.0
2025-02-20 15:00:00,91.36,91.37,91.14,91.2,12259.0,89.034,89.0438,88.8196,88.8781,12259.0
2025-02-20 15:05:00,91.22,91.24,91.16,91.22,6748.0,88.8976,88.9171,88.8391,88.8976,6748.0
2025-02-20 15:10:00,91.23,91.28,91.22,91.27,15823.0,88.9074,88.9561,88.8976,88.9463,15823.0
2025-02-20 15:15:00,91.27,91.28,91.19,91.23,12156.0,88.9463,88.9561,88.8684,88.9074,12156.0
2025-02-20 15:20:00,91.23,91.28,91.19,91.26,8834.0,88.9074,88.9561,88.8684,88.9366,8834.0
2025-02-20 15:25:00,91.25,91.26,91.19,91.23,10855.0,88.9268,88.9366,88.8684,88.9074,10855.0
2025-02-20 15:30:00,91.24,91.44,91.23,91.28,34548.0,88.9171,89.112,88.9074,88.9561,34548.0
2025-02-20 15:35:00,91.28,91.31,91.21,91.21,10039.0,88.9561,88.9853,88.8879,88.8879,10039.0
2025-02-20 15:40:00,91.21,91.24,91.15,91.17,14919.0,88.8879,88.9171,88.8294,88.8489,14919.0
2025-02-20 15:45:00,91.18,91.34,91.17,91.34,16159.0,88.8586,89.0145,88.8489,89.0145,16159.0
2025-02-20 15:50:00,91.34,91.42,91.17,91.27,31034.0,89.0145,89.0925,88.8489,88.9463,31034.0
2025-02-20 15:55:00,91.29,91.36,91.17,91.27,107090.0,88.9658,89.034,88.8489,88.9463,107090.0
2025-02-21 09:30:00,90.96,91.26,90.8,90.95,72238.0,88.6442,88.9366,88.4883,88.6345,72238.0
2025-02-21 09:35:00,90.96,91.45,90.8,91.33,12385.0,88.6442,89.1217,88.4883,89.0048,12385.0
2025-02-21 09:40:00,91.37,91.54,91.32,91.36,9885.0,89.0438,89.2095,88.9951,89.034,9885.0
2025-02-21 09:45:00,91.35,91.52,91.09,91.12,7669.0,89.0243,89.19,88.7709,88.8002,7669.0
2025-02-21 09:50:00,91.15,91.21,91.04,91.17,17551.0,88.8294,88.8879,88.7222,88.8489,17551.0
2025-02-21 09:55:00,91.12,91.42,91.1,91.39,7249.0,88.8002,89.0925,88.7807,89.0633,7249.0
2025-02-21 10:00:00,91.32,91.32,91.0,91.06,78586.0,88.9951,88.9951,88.6832,88.7417,78586.0
2025-02-21 10:05:00,91.05,91.16,90.98,91.16,11102.0,88.7319,88.8391,88.6637,88.8391,11102.0
2025-02-21 10:10:00,91.16,91.16,90.98,91.01,5616.0,88.8391,88.8391,88.6637,88.693,5616.0
2025-02-21 10:15:00,91.01,91.18,91.01,91.13,5978.0,88.693,88.8586,88.693,88.8099,5978.0
2025-02-21 10:20:00,91.12,91.41,91.12,91.16,25318.0,88.8002,89.0828,88.8002,88.8391,25318.0
2025-02-21 10:25:00,91.11,91.2,91.08,91.15,4942.0,88.7904,88.8781,88.7612,88.8294,4942.0
2025-02-21 10:30:00,91.12,91.29,91.1,91.11,9307.0,88.8002,88.9658,88.7807,88.7904,9307.0
2025-02-21 10:35:00,91.22,91.28,91.13,91.14,6929.0,88.8976,88.9561,88.8099,88.8196,6929.0
2025-02-21 10:40:00,91.16,91.24,91.15,91.23,3603.0,88.8391,88.9171,88.8294,88.9074,3603.0
2025-02-21 10:45:00,91.23,91.31,91.15,91.24,6334.0,88.9074,88.9853,88.8294,88.9171,6334.0
2025-02-21 10:50:00,91.23,91.41,91.17,91.41,11170.0,88.9074,89.0828,88.8489,89.0828,11170.0
2025-02-21 10:55:00,91.41,91.42,91.26,91.29,12160.0,89.0828,89.0925,88.9366,88.9658,12160.0
2025-02-21 11:00:00,91.24,91.4,91.19,91.4,8787.0,88.9171,89.073,88.8684,89.073,8787.0
2025-02-21 11:05:00,91.36,91.41,91.28,91.28,3089.0,89.034,89.0828,88.9561,88.9561,3089.0
2025-02-21 11:10:00,91.29,91.31,91.24,91.25,2900.0,88.9658,88.9853,88.9171,88.9268,2900.0
2025-02-21 11:15:00,91.24,91.4,91.16,91.39,6781.0,88.9171,89.073,88.8391,89.0633,6781.0
2025-02-21 11:20:00,91.39,91.44,91.32,91.34,7090.0,89.0633,89.112,88.9951,89.0145,7090.0
2025-02-21 11:25:00,91.37,91.46,91.37,91.46,7170.0,89.0438,89.1315,89.0438,89.1315,7170.0
2025-02-21 11:30:00,91.44,91.45,91.38,91.42,3996.0,89.112,89.1217,89.0535,89.0925,3996.0
2025-02-21 11:35:00,91.42,91.47,91.42,91.47,6185.0,89.0925,89.1412,89.0925,89.1412,6185.0
2025-02-21 11:40:00,91.48,91.56,91.47,91.52,5799.0,89.151,89.2289,89.1412,89.19,5799.0
2025-02-21 11:45:00,91.53,91.59,91.48,91.58,11701.0,89.1997,89.2582,89.151,89.2484,11701.0
2025-02-21 11:50:00,91.58,91.7,91.57,91.67,12239.0,89.2484,89.3654,89.2387,89.3361,12239.0
2025-02-21 11:55:00,91.65,91.73,91.62,91.7,3670.0,89.3167,89.3946,89.2874,89.3654,3670.0
2025-02-21 12:00:00,91.73,91.77,91.7,91.72,6596.0,89.3946,89.4336,89.3654,89.3849,6596.0
2025-02-21 12:05:00,91.73,91.9,91.67,91.83,16788.0,89.3946,89.5603,89.3361,89.4921,16788.0
2025-02-21 12:10:00,91.84,91.87,91.8,91.83,7007.0,89.5018,89.5311,89.4628,89.4921,7007.0
2025-02-21 12:15:00,91.83,91.83,91.75,91.79,5911.0,89.4921,89.4921,89.4141,89.4531,5911.0
2025-02-21 12:20:00,91.79,91.84,91.73,91.73,6700.0,89.4531,89.5018,89.3946,89.3946,6700.0
2025-02-21 12:25:00,91.78,91.88,91.78,91.85,10720.0,89.4433,89.5408,89.4433,89.5116,10720.0
2025-02-21 12:30:00,91.85,91.95,91.77,91.95,18247.0,89.5116,89.609,89.4336,89.609,18247.0
2025-02-21 12:35:00,91.93,92.02,91.91,91.97,21193.0,89.5895,89.6772,89.57,89.6285,21193.0
2025-02-21 12:40:00,91.97,92.06,91.95,92.06,9079.0,89.6285,89.7162,89.609,89.7162,9079.0
2025-02-21 12:45:00,92.05,92.05,91.95,92.02,7033.0,89.7065,89.7065,89.609,89.6772,7033.0
2025-02-21 12:50:00,92.05,92.1,92.0,92.03,10935.0,89.7065,89.7552,89.6577,89.687,10935.0
2025-02-21 12:55:00,92.02,92.14,92.01,92.08,13921.0,89.6772,89.7942,89.6675,89.7357,13921.0
2025-02-21 13:00:00,92.07,92.19,92.07,92.16,13532.0,89.726,89.8429,89.726,89.8137,13532.0
2025-02-21 13:05:00,92.16,92.17,91.96,92.02,11593.0,89.8137,89.8234,89.6188,89.6772,11593.0
2025-02-21 13:10:00,92.09,92.15,92.02,92.1,7253.0,89.7455,89.8039,89.6772,89.7552,7253.0
2025-02-21 13:15:00,92.09,92.12,92.0,92.07,8847.0,89.7455,89.7747,89.6577,89.726,8847.0
2025-02-21 13:20:00,92.08,92.12,92.03,92.12,5314.0,89.7357,89.7747,89.687,89.7747,5314.0
2025-02-21 13:25:00,92.12,92.13,92.02,92.08,9307.0,89.7747,89.7844,89.6772,89.7357,9307.0
2025-02-21 13:30:00,92.09,92.12,91.94,92.11,7772.0,89.7455,89.7747,89.5993,89.7649,7772.0
2025-02-21 13:35:00,92.09,92.15,92.03,92.03,6292.0,89.7455,89.8039,89.687,89.687,6292.0
2025-02-21 13:40:00,92.06,92.15,92.05,92.05,27501.0,89.7162,89.8039,89.7065,89.7065,27501.0
2025-02-21 13:45:00,92.07,92.08,91.93,92.03,5217.0,89.726,89.7357,89.5895,89.687,5217.0
2025-02-21 13:50:00,92.06,92.13,92.03,92.12,8276.0,89.7162,89.7844,89.687,89.7747,8276.0
2025-02-21 13:55:00,92.11,92.18,92.11,92.14,6829.0,89.7649,89.8332,89.7649,89.7942,6829.0
2025-02-21 14:00:00,92.13,92.19,92.04,92.09,9545.0,89.7844,89.8429,89.6967,89.7455,9545.0
2025-02-21 14:05:00,92.11,92.24,92.11,92.22,13798.0,89.7649,89.8916,89.7649,89.8721,13798.0
2025-02-21 14:10:00,92.25,92.36,92.22,92.36,12151.0,89.9014,90.0086,89.8721,90.0086,12151.0
2025-02-21 14:15:00,92.33,92.33,92.22,92.22,10654.0,89.9793,89.9793,89.8721,89.8721,10654.0
2025-02-21 14:20:00,92.2,92.22,92.15,92.16,12696.0,89.8527,89.8721,89.8039,89.8137,12696.0
2025-02-21 14:25:00,92.14,92.14,91.99,92.03,8508.0,89.7942,89.7942,89.648,89.687,8508.0
2025-02-21 14:30:00,92.02,92.02,91.89,91.94,8674.0,89.6772,89.6772,89.5505,89.5993,8674.0
2025-02-21 14:35:00,91.93,92.17,91.93,92.11,13926.0,89.5895,89.8234,89.5895,89.7649,13926.0
2025-02-21 14:40:00,92.13,92.35,92.11,92.35,8783.0,89.7844,89.9988,89.7649,89.9988,8783.0
2025-02-21 14:45:00,92.36,92.38,92.3,92.31,6159.0,90.0086,90.0281,89.9501,89.9599,6159.0
2025-02-21 14:50:00,92.33,92.54,92.28,92.5,70162.0,89.9793,90.184,89.9306,90.145,70162.0
2025-02-21 14:55:00,92.51,92.7,92.48,92.54,36263.0,90.1548,90.3399,90.1255,90.184,36263.0
2025-02-21 15:00:00,92.5,92.5,92.12,92.26,153372.0,90.145,90.145,89.7747,89.9111,153372.0
2025-02-21 15:05:00,92.23,92.31,91.95,92.23,31867.0,89.8819,89.9599,89.609,89.8819,31867.0
2025-02-21 15:10:00,92.26,92.26,91.99,92.1,17202.0,89.9111,89.9111,89.648,89.7552,17202.0
2025-02-21 15:15:00,92.08,92.16,92.01,92.14,10677.0,89.7357,89.8137,89.6675,89.7942,10677.0
2025-02-21 15:20:00,92.11,92.24,92.1,92.17,11694.0,89.7649,89.8916,89.7552,89.8234,11694.0
2025-02-21 15:25:00,92.13,92.3,91.97,92.28,31295.0,89.7844,89.9501,89.6285,89.9306,31295.0
2025-02-21 15:30:00,92.31,92.39,92.25,92.3,8380.0,89.9599,90.0378,89.9014,89.9501,8380.0
2025-02-21 15:35:00,92.31,92.38,92.25,92.37,11257.0,89.9599,90.0281,89.9014,90.0183,11257.0
2025-02-21 15:40:00,92.35,92.41,92.3,92.31,14114.0,89.9988,90.0573,89.9501,89.9599,14114.0
2025-02-21 15:45:00,92.3,92.34,92.26,92.32,9047.0,89.9501,89.9891,89.9111,89.9696,9047.0
2025-02-21 15:50:00,92.33,92.45,92.15,92.15,28627.0,89.9793,90.0963,89.8039,89.8039,28627.0
2025-02-21 15:55:00,92.16,92.23,92.03,92.2,123028.0,89.8137,89.8819,89.687,89.8527,123028.0
2025-02-24 09:30:00,91.9,92.14,91.5,92.06,50682.0,89.5603,89.7942,89.1705,89.7162,50682.0
2025-02-24 09:35:00,92.09,92.09,91.27,91.51,10946.0,89.7455,89.7455,88.9463,89.1802,10946.0
2025-02-24 09:40:00,91.5,91.66,91.43,91.54,10245.0,89.1705,89.3264,89.1023,89.2095,10245.0
2025-02-24 09:45:00,91.58,91.78,91.54,91.78,9505.0,89.2484,89.4433,89.2095,89.4433,9505.0
2025-02-24 09:50:00,91.77,92.23,91.72,92.21,10532.0,89.4336,89.8819,89.3849,89.8624,10532.0
2025-02-24 09:55:00,92.19,92.65,92.17,92.61,30812.0,89.8429,90.2912,89.8234,90.2522,30812.0
2025-02-24 10:00:00,92.61,92.79,92.47,92.79,16646.0,90.2522,90.4276,90.1158,90.4276,16646.0
2025-02-24 10:05:00,92.74,93.55,92.72,93.54,23416.0,90.3789,91.1683,90.3594,91.1585,23416.0
2025-02-24 10:10:00,93.48,93.48,92.85,92.86,11896.0,91.1001,91.1001,90.4861,90.4959,11896.0
2025-02-24 10:15:00,92.89,93.06,92.82,93.06,49151.0,90.5251,90.6908,90.4569,90.6908,49151.0
2025-02-24 10:20:00,93.06,93.35,92.97,93.13,25640.0,90.6908,90.9734,90.6031,90.759,25640.0
2025-02-24 10:25:00,93.14,93.24,93.05,93.06,23195.0,90.7687,90.8662,90.681,90.6908,23195.0
2025-02-24 10:30:00,93.05,93.07,92.72,92.82,28364.0,90.681,90.7005,90.3594,90.4569,28364.0
2025-02-24 10:35:00,92.78,92.84,92.66,92.68,20127.0,90.4179,90.4764,90.3009,90.3204,20127.0
2025-02-24 10:40:00,92.68,93.03,92.6,93.01,13564.0,90.3204,90.6615,90.2425,90.642,13564.0
2025-02-24 10:45:00,93.0,93.22,92.98,93.14,10728.0,90.6323,90.8467,90.6128,90.7687,10728.0
2025-02-24 10:50:00,93.15,93.18,92.96,93.02,8695.0,90.7785,90.8077,90.5933,90.6518,8695.0
2025-02-24 10:55:00,93.02,93.1,92.98,93.05,9270.0,90.6518,90.7297,90.6128,90.681,9270.0
2025-02-24 11:00:00,93.04,93.12,93.0,93.11,9421.0,90.6713,90.7492,90.6323,90.7395,9421.0
2025-02-24 11:05:00,93.14,93.14,93.02,93.06,10164.0,90.7687,90.7687,90.6518,90.6908,10164.0
2025-02-24 11:10:00,92.97,93.26,92.97,93.26,7670.0,90.6031,90.8857,90.6031,90.8857,7670.0
2025-02-24 11:15:00,93.3,93.33,93.15,93.22,9032.0,90.9246,90.9539,90.7785,90.8467,9032.0
2025-02-24 11:20:00,93.23,93.32,93.13,93.14,19404.0,90.8564,90.9441,90.759,90.7687,19404.0
2025-02-24 11:25:00,93.1,93.12,93.0,93.01,7535.0,90.7297,90.7492,90.6323,90.642,7535.0
2025-02-24 11:30:00,93.04,93.24,93.04,93.12,7368.0,90.6713,90.8662,90.6713,90.7492,7368.0
2025-02-24 11:35:00,93.13,93.27,93.11,93.19,6410.0,90.759,90.8954,90.7395,90.8175,6410.0
2025-02-24 11:40:00,93.17,93.2,92.96,92.96,7623.0,90.798,90.8272,90.5933,90.5933,7623.0
2025-02-24 11:45:00,92.98,93.08,92.92,93.06,12062.0,90.6128,90.7103,90.5543,90.6908,12062.0
2025-02-24 11:50:00,93.09,93.14,93.03,93.14,12324.0,90.72,90.7687,90.6615,90.7687,12324.0
2025-02-24 11:55:00,93.13,93.13,93.07,93.12,4155.0,90.759,90.759,90.7005,90.7492,4155.0
2025-02-24 12:00:00,93.1,93.11,92.97,93.03,3815.0,90.7297,90.7395,90.6031,90.6615,3815.0
2025-02-24 12:05:00,93.01,93.05,92.93,93.05,10308.0,90.642,90.681,90.5641,90.681,10308.0
2025-02-24 12:10:00,93.06,93.1,93.03,93.09,3780.0,90.6908,90.7297,90.6615,90.72,3780.0
2025-02-24 12:15:00,93.04,93.16,92.99,92.99,25842.0,90.6713,90.7882,90.6225,90.6225,25842.0
2025-02-24 12:20:00,92.99,93.15,92.97,93.15,10286.0,90.6225,90.7785,90.6031,90.7785,10286.0
2025-02-24 12:25:00,93.13,93.14,92.97,92.98,10424.0,90.759,90.7687,90.6031,90.6128,10424.0
2025-02-24 12:30:00,92.96,93.01,92.93,92.95,5958.0,90.5933,90.642,90.5641,90.5836,5958.0
2025-02-24 12:35:00,92.94,93.06,92.94,93.02,4987.0,90.5738,90.6908,90.5738,90.6518,4987.0
2025-02-24 12:40:00,93.05,93.05,92.9,93.0,2370.0,90.681,90.681,90.5348,90.6323,2370.0
2025-02-24 12:45:00,93.0,93.11,92.98,93.09,5461.0,90.6323,90.7395,90.6128,90.72,5461.0
2025-02-24 12:50:00,93.09,93.11,93.03,93.04,3415.0,90.72,90.7395,90.6615,90.6713,3415.0
2025-02-24 12:55:00,93.05,93.06,93.01,93.04,24961.0,90.681,90.6908,90.642,90.6713,24961.0
2025-02-24 13:00:00,93.03,93.05,92.97,92.99,6599.0,90.6615,90.681,90.6031,90.6225,6599.0
2025-02-24 13:05:00,93.06,93.15,93.03,93.15,3851.0,90.6908,90.7785,90.6615,90.7785,3851.0
2025-02-24 13:10:00,93.17,93.17,93.06,93.15,8972.0,90.798,90.798,90.6908,90.7785,8972.0
2025-02-24 13:15:00,93.14,93.16,93.03,93.12,9069.0,90.7687,90.7882,90.6615,90.7492,9069.0
2025-02-24 13:20:00,93.12,93.15,93.0,93.04,5897.0,90.7492,90.7785,90.6323,90.6713,5897.0
2025-02-24 13:25:00,93.04,93.05,92.98,92.98,8714.0,90.6713,90.681,90.6128,90.6128,8714.0
2025-02-24 13:30:00,93.0,93.04,92.96,92.97,7534.0,90.6323,90.6713,90.5933,90.6031,7534.0
2025-02-24 13:35:00,92.96,92.98,92.9,92.91,12072.0,90.5933,90.6128,90.5348,90.5446,12072.0
2025-02-24 13:40:00,92.9,92.97,92.86,92.94,10508.0,90.5348,90.6031,90.4959,90.5738,10508.0
2025-02-24 13:45:00,92.93,92.94,92.83,92.88,9214.0,90.5641,90.5738,90.4666,90.5153,9214.0
2025-02-24 13:50:00,92.86,92.96,92.86,92.92,5344.0,90.4959,90.5933,90.4959,90.5543,5344.0
2025-02-24 13:55:00,92.93,92.96,92.82,92.86,8872.0,90.5641,90.5933,90.4569,90.4959,8872.0
2025-02-24 14:00:00,92.86,92.91,92.82,92.86,10834.0,90.4959,90.5446,90.4569,90.4959,10834.0
2025-02-24 14:05:00,92.88,92.89,92.78,92.84,60935.0,90.5153,90.5251,90.4179,90.4764,60935.0
2025-02-24 14:10:00,92.84,92.84,92.65,92.65,14372.0,90.4764,90.4764,90.2912,90.2912,14372.0
2025-02-24 14:15:00,92.65,92.67,92.58,92.59,12768.0,90.2912,90.3107,90.223,90.2327,12768.0
2025-02-24 14:20:00,92.61,92.64,92.49,92.5,10006.0,90.2522,90.2815,90.1353,90.145,10006.0
2025-02-24 14:25:00,92.48,92.5,92.34,92.38,8226.0,90.1255,90.145,89.9891,90.0281,8226.0
2025-02-24 14:30:00,92.39,92.53,92.37,92.52,10254.0,90.0378,90.1743,90.0183,90.1645,10254.0
2025-02-24 14:35:00,92.5,92.67,92.5,92.67,12132.0,90.145,90.3107,90.145,90.3107,12132.0
2025-02-24 14:40:00,92.66,92.68,92.57,92.61,12348.0,90.3009,90.3204,90.2132,90.2522,12348.0
2025-02-24 14:45:00,92.61,92.69,92.6,92.68,20063.0,90.2522,90.3302,90.2425,90.3204,20063.0
2025-02-24 14:50:00,92.68,92.69,92.65,92.66,9036.0,90.3204,90.3302,90.2912,90.3009,9036.0
2025-02-24 14:55:00,92.69,92.73,92.63,92.7,8172.0,90.3302,90.3692,90.2717,90.3399,8172.0
2025-02-24 15:00:00,92.7,92.71,92.58,92.67,11914.0,90.3399,90.3497,90.223,90.3107,11914.0
2025-02-24 15:05:00,92.66,92.76,92.62,92.76,9735.0,90.3009,90.3984,90.262,90.3984,9735.0
2025-02-24 15:10:00,92.75,92.82,92.72,92.81,13449.0,90.3887,90.4569,90.3594,90.4471,13449.0
2025-02-24 15:15:00,92.82,92.86,92.7,92.73,18781.0,90.4569,90.4959,90.3399,90.3692,18781.0
2025-02-24 15:20:00,92.72,92.78,92.69,92.73,19956.0,90.3594,90.4179,90.3302,90.3692,19956.0
2025-02-24 15:25:00,92.73,92.82,92.72,92.82,27979.0,90.3692,90.4569,90.3594,90.4569,27979.0
2025-02-24 15:30:00,92.84,92.92,92.76,92.78,31500.0,90.4764,90.5543,90.3984,90.4179,31500.0
2025-02-24 15:35:00,92.78,92.78,92.57,92.58,21174.0,90.4179,90.4179,90.2132,90.223,21174.0
2025-02-24 15:40:00,92.56,92.72,92.53,92.7,36094.0,90.2035,90.3594,90.1743,90.3399,36094.0
2025-02-24 15:45:00,92.68,92.71,92.53,92.71,23917.0,90.3204,90.3497,90.1743,90.3497,23917.0
2025-02-24 15:50:00,92.73,92.8,92.21,92.27,44222.0,90.3692,90.4374,89.8624,89.9209,44222.0
2025-02-24 15:55:00,92.29,92.6,92.29,92.58,139418.0,89.9404,90.2425,89.9404,90.223,139418.0
2025-02-25 09:30:00,93.17,95.08,92.81,95.08,58878.0,90.798,92.6593,90.4471,92.6593,58878.0
2025-02-25 09:35:00,95.0,95.33,94.6,94.61,63060.0,92.5814,92.903,92.1916,92.2013,63060.0
2025-02-25 09:40:00,94.57,95.19,94.57,95.11,24285.0,92.1623,92.7665,92.1623,92.6886,24285.0
2025-02-25 09:45:00,95.1,95.36,95.03,95.24,25901.0,92.6788,92.9322,92.6106,92.8153,25901.0
2025-02-25 09:50:00,95.19,95.67,95.15,95.45,42628.0,92.7665,93.2343,92.7276,93.0199,42628.0
2025-02-25 09:55:00,95.48,95.65,95.34,95.34,30794.0,93.0491,93.2148,92.9127,92.9127,30794.0
2025-02-25 10:00:00,95.33,95.75,95.13,95.69,39079.0,92.903,93.3123,92.7081,93.2538,39079.0
2025-02-25 10:05:00,95.7,95.81,95.43,95.7,78541.0,93.2635,93.3707,93.0004,93.2635,78541.0
2025-02-25 10:10:00,95.74,95.84,95.61,95.66,75332.0,93.3025,93.4,93.1758,93.2246,75332.0
2025-02-25 10:15:00,95.62,96.01,95.58,95.95,57329.0,93.1856,93.5657,93.1466,93.5072,57329.0
2025-02-25 10:20:00,95.93,96.03,95.55,95.56,71745.0,93.4877,93.5851,93.1174,93.1271,71745.0
2025-02-25 10:25:00,95.55,95.79,95.45,95.7,32145.0,93.1174,93.3513,93.0199,93.2635,32145.0
2025-02-25 10:30:00,95.63,95.77,95.45,95.77,47372.0,93.1953,93.3318,93.0199,93.3318,47372.0
2025-02-25 10:35:00,95.8,95.84,95.51,95.54,48387.0,93.361,93.4,93.0784,93.1076,48387.0
2025-02-25 10:40:00,95.52,95.59,95.07,95.25,47698.0,93.0881,93.1563,92.6496,92.825,47698.0
2025-02-25 10:45:00,95.22,95.25,95.0,95.08,39233.0,92.7958,92.825,92.5814,92.6593,39233.0
2025-02-25 10:50:00,95.09,95.12,94.95,94.98,59974.0,92.6691,92.6983,92.5326,92.5619,59974.0
2025-02-25 10:55:00,94.98,95.27,94.96,95.17,27954.0,92.5619,92.8445,92.5424,92.747,27954.0
2025-02-25 11:00:00,95.18,95.31,95.1,95.28,23139.0,92.7568,92.8835,92.6788,92.8542,23139.0
2025-02-25 11:05:00,95.26,95.64,95.26,95.56,49937.0,92.8347,93.2051,92.8347,93.1271,49937.0
2025-02-25 11:10:00,95.55,95.6,95.21,95.34,18930.0,93.1174,93.1661,92.786,92.9127,18930.0
2025-02-25 11:15:00,95.28,95.31,95.1,95.12,21272.0,92.8542,92.8835,92.6788,92.6983,21272.0
2025-02-25 11:20:00,95.12,95.27,95.12,95.26,13609.0,92.6983,92.8445,92.6983,92.8347,13609.0
2025-02-25 11:25:00,95.23,95.36,95.05,95.28,23197.0,92.8055,92.9322,92.6301,92.8542,23197.0
2025-02-25 11:30:00,95.26,95.54,95.18,95.48,18241.0,92.8347,93.1076,92.7568,93.0491,18241.0
2025-02-25 11:35:00,95.51,95.64,95.5,95.59,13841.0,93.0784,93.2051,93.0686,93.1563,13841.0
2025-02-25 11:40:00,95.58,95.66,95.49,95.51,20778.0,93.1466,93.2246,93.0589,93.0784,20778.0
2025-02-25 11:45:00,95.51,95.51,95.37,95.48,12310.0,93.0784,93.0784,92.9419,93.0491,12310.0
2025-02-25 11:50:00,95.46,95.48,95.2,95.23,14991.0,93.0297,93.0491,92.7763,92.8055,14991.0
2025-02-25 11:55:00,95.2,95.2,95.07,95.16,15643.0,92.7763,92.7763,92.6496,92.7373,15643.0
2025-02-25 12:00:00,95.16,95.16,94.88,95.0,13102.0,92.7373,92.7373,92.4644,92.5814,13102.0
2025-02-25 12:05:00,94.98,95.02,94.71,94.77,9634.0,92.5619,92.6009,92.2988,92.3572,9634.0
2025-02-25 12:10:00,94.75,94.75,94.52,94.59,11587.0,92.3377,92.3377,92.1136,92.1818,11587.0
2025-02-25 12:15:00,94.57,94.67,94.51,94.66,25289.0,92.1623,92.2598,92.1038,92.25,25289.0
2025-02-25 12:20:00,94.68,94.84,94.65,94.69,12731.0,92.2695,92.4254,92.2403,92.2793,12731.0
2025-02-25 12:25:00,94.68,94.76,94.63,94.73,11699.0,92.2695,92.3475,92.2208,92.3182,11699.0
2025-02-25 12:30:00,94.72,94.91,94.72,94.91,6430.0,92.3085,92.4937,92.3085,92.4937,6430.0
2025-02-25 12:35:00,94.89,94.91,94.79,94.8,13022.0,92.4742,92.4937,92.3767,92.3865,13022.0
2025-02-25 12:40:00,94.82,94.85,94.72,94.75,9077.0,92.406,92.4352,92.3085,92.3377,9077.0
2025-02-25 12:45:00,94.75,94.76,94.65,94.7,11871.0,92.3377,92.3475,92.2403,92.289,11871.0
2025-02-25 12:50:00,94.69,94.79,94.68,94.72,6133.0,92.2793,92.3767,92.2695,92.3085,6133.0
2025-02-25 12:55:00,94.73,94.84,94.72,94.84,7707.0,92.3182,92.4254,92.3085,92.4254,7707.0
2025-02-25 13:00:00,94.84,94.9,94.84,94.89,4327.0,92.4254,92.4839,92.4254,92.4742,4327.0
2025-02-25 13:05:00,94.88,94.88,94.65,94.66,4704.0,92.4644,92.4644,92.2403,92.25,4704.0
2025-02-25 13:10:00,94.65,94.65,94.52,94.57,11944.0,92.2403,92.2403,92.1136,92.1623,11944.0
2025-02-25 13:15:00,94.58,94.66,94.54,94.58,10403.0,92.1721,92.25,92.1331,92.1721,10403.0
2025-02-25 13:20:00,94.59,94.62,94.47,94.53,10919.0,92.1818,92.211,92.0649,92.1233,10919.0
2025-02-25 13:25:00,94.55,94.66,94.53,94.64,12180.0,92.1428,92.25,92.1233,92.2305,12180.0
2025-02-25 13:30:00,94.66,94.68,94.57,94.58,11165.0,92.25,92.2695,92.1623,92.1721,11165.0
2025-02-25 13:35:00,94.58,94.82,94.57,94.82,20163.0,92.1721,92.406,92.1623,92.406,20163.0
2025-02-25 13:40:00,94.82,94.85,94.8,94.84,7063.0,92.406,92.4352,92.3865,92.4254,7063.0
2025-02-25 13:45:00,94.84,94.95,94.81,94.89,6450.0,92.4254,92.5326,92.3962,92.4742,6450.0
2025-02-25 13:50:00,94.92,94.95,94.86,94.9,13173.0,92.5034,92.5326,92.4449,92.4839,13173.0
2025-02-25 13:55:00,94.9,94.91,94.81,94.82,12492.0,92.4839,92.4937,92.3962,92.406,12492.0
2025-02-25 14:00:00,94.82,94.86,94.72,94.8,14384.0,92.406,92.4449,92.3085,92.3865,14384.0
2025-02-25 14:05:00,94.8,94.81,94.53,94.53,19570.0,92.3865,92.3962,92.1233,92.1233,19570.0
2025-02-25 14:10:00,94.49,94.49,94.29,94.29,8417.0,92.0844,92.0844,91.8894,91.8894,8417.0
2025-02-25 14:15:00,94.29,94.33,94.22,94.32,14081.0,91.8894,91.9284,91.8212,91.9187,14081.0
2025-02-25 14:20:00,94.33,94.35,94.21,94.23,13271.0,91.9284,91.9479,91.8115,91.831,13271.0
2025-02-25 14:25:00,94.2,94.33,94.16,94.16,10366.0,91.8017,91.9284,91.7628,91.7628,10366.0
2025-02-25 14:30:00,94.21,94.23,93.99,94.01,29828.0,91.8115,91.831,91.5971,91.6166,29828.0
2025-02-25 14:35:00,94.01,94.19,93.97,94.17,14899.0,91.6166,91.792,91.5776,91.7725,14899.0
2025-02-25 14:40:00,94.17,94.27,94.15,94.23,17769.0,91.7725,91.87,91.753,91.831,17769.0
2025-02-25 14:45:00,94.22,94.28,94.13,94.2,15561.0,91.8212,91.8797,91.7335,91.8017,15561.0
2025-02-25 14:50:00,94.18,94.19,94.05,94.09,18390.0,91.7822,91.792,91.6556,91.6945,18390.0
2025-02-25 14:55:00,94.05,94.12,94.0,94.03,20550.0,91.6556,91.7238,91.6068,91.6361,20550.0
2025-02-25 15:00:00,94.04,94.14,93.98,94.13,17504.0,91.6458,91.7433,91.5873,91.7335,17504.0
2025-02-25 15:05:00,94.15,94.17,94.01,94.01,17241.0,91.753,91.7725,91.6166,91.6166,17241.0
2025-02-25 15:10:00,94.01,94.09,93.91,94.0,16283.0,91.6166,91.6945,91.5191,91.6068,16283.0
2025-02-25 15:15:00,94.0,94.05,93.91,93.96,11358.0,91.6068,91.6556,91.5191,91.5678,11358.0
2025-02-25 15:20:00,93.93,94.15,93.93,94.15,16602.0,91.5386,91.753,91.5386,91.753,16602.0
2025-02-25 15:25:00,94.14,94.19,93.95,93.95,17488.0,91.7433,91.792,91.5581,91.5581,17488.0
2025-02-25 15:30:00,93.94,94.01,93.91,93.95,19783.0,91.5484,91.6166,91.5191,91.5581,19783.0
2025-02-25 15:35:00,93.93,93.96,93.77,93.77,21308.0,91.5386,91.5678,91.3827,91.3827,21308.0
2025-02-25 15:40:00,93.77,93.79,93.51,93.55,50423.0,91.3827,91.4022,91.1293,91.1683,50423.0
2025-02-25 15:45:00,93.55,93.88,93.54,93.85,45500.0,91.1683,91.4899,91.1585,91.4606,45500.0
2025-02-25 15:50:00,93.82,93.87,93.48,93.54,125621.0,91.4314,91.4801,91.1001,91.1585,125621.0
2025-02-25 15:55:00,93.55,93.64,93.07,93.33,358999.0,91.1683,91.256,90.7005,90.9539,358999.0
2025-02-26 09:30:00,92.02,92.71,92.02,92.13,61833.0,89.6772,90.3497,89.6772,89.7844,61833.0
2025-02-26 09:35:00,92.13,92.53,91.95,92.28,18620.0,89.7844,90.1743,89.609,89.9306,18620.0
2025-02-26 09:40:00,92.33,92.33,92.0,92.17,16423.0,89.9793,89.9793,89.6577,89.8234,16423.0
2025-02-26 09:45:00,92.17,92.33,91.99,92.28,17678.0,89.8234,89.9793,89.648,89.9306,17678.0
2025-02-26 09:50:00,92.28,92.36,91.66,91.76,30484.0,89.9306,90.0086,89.3264,89.4239,30484.0
2025-02-26 09:55:00,91.71,91.93,91.7,91.78,8807.0,89.3751,89.5895,89.3654,89.4433,8807.0
2025-02-26 10:00:00,91.86,92.18,91.81,91.91,6314.0,89.5213,89.8332,89.4726,89.57,6314.0
2025-02-26 10:05:00,91.96,92.13,91.95,92.06,12108.0,89.6188,89.7844,89.609,89.7162,12108.0
2025-02-26 10:10:00,92.06,92.06,91.57,91.66,25663.0,89.7162,89.7162,89.2387,89.3264,25663.0
2025-02-26 10:15:00,91.66,91.95,91.58,91.83,20906.0,89.3264,89.609,89.2484,89.4921,20906.0
2025-02-26 10:20:00,91.91,92.11,91.86,91.97,12032.0,89.57,89.7649,89.5213,89.6285,12032.0
2025-02-26 10:25:00,91.96,92.11,91.91,92.09,24448.0,89.6188,89.7649,89.57,89.7455,24448.0
2025-02-26 10:30:00,92.1,92.22,92.04,92.09,18511.0,89.7552,89.8721,89.6967,89.7455,18511.0
2025-02-26 10:35:00,92.05,92.1,91.86,91.91,15182.0,89.7065,89.7552,89.5213,89.57,15182.0
2025-02-26 10:40:00,91.89,92.07,91.88,92.04,9441.0,89.5505,89.726,89.5408,89.6967,9441.0
2025-02-26 10:45:00,92.02,92.19,92.02,92.17,6582.0,89.6772,89.8429,89.6772,89.8234,6582.0
2025-02-26 10:50:00,92.17,92.19,91.96,91.97,14148.0,89.8234,89.8429,89.6188,89.6285,14148.0
2025-02-26 10:55:00,91.98,91.99,91.86,91.88,14611.0,89.6383,89.648,89.5213,89.5408,14611.0
2025-02-26 11:00:00,91.88,91.88,91.69,91.7,19540.0,89.5408,89.5408,89.3556,89.3654,19540.0
2025-02-26 11:05:00,91.7,91.94,91.68,91.9,22285.0,89.3654,89.5993,89.3459,89.5603,22285.0
2025-02-26 11:10:00,91.86,91.92,91.78,91.82,15927.0,89.5213,89.5798,89.4433,89.4823,15927.0
2025-02-26 11:15:00,91.85,91.89,91.75,91.75,14948.0,89.5116,89.5505,89.4141,89.4141,14948.0
2025-02-26 11:20:00,91.75,91.75,91.59,91.63,12191.0,89.4141,89.4141,89.2582,89.2972,12191.0
2025-02-26 11:25:00,91.6,91.63,91.44,91.47,15847.0,89.2679,89.2972,89.112,89.1412,15847.0
2025-02-26 11:30:00,91.41,91.43,91.29,91.33,20652.0,89.0828,89.1023,88.9658,89.0048,20652.0
2025-02-26 11:35:00,91.32,91.35,91.02,91.05,28398.0,88.9951,89.0243,88.7027,88.7319,28398.0
2025-02-26 11:40:00,91.04,91.16,90.94,91.11,27076.0,88.7222,88.8391,88.6247,88.7904,27076.0
2025-02-26 11:45:00,91.11,91.29,91.1,91.25,38692.0,88.7904,88.9658,88.7807,88.9268,38692.0
2025-02-26 11:50:00,91.29,91.42,91.27,91.28,40116.0,88.9658,89.0925,88.9463,88.9561,40116.0
2025-02-26 11:55:00,91.25,91.28,91.12,91.27,12160.0,88.9268,88.9561,88.8002,88.9463,12160.0
2025-02-26 12:00:00,91.31,91.43,91.22,91.42,15610.0,88.9853,89.1023,88.8976,89.0925,15610.0
2025-02-26 12:05:00,91.43,91.55,91.39,91.44,35296.0,89.1023,89.2192,89.0633,89.112,35296.0
2025-02-26 12:10:00,91.45,91.5,91.43,91.43,5139.0,89.1217,89.1705,89.1023,89.1023,5139.0
2025-02-26 12:15:00,91.45,91.51,91.28,91.3,18409.0,89.1217,89.1802,88.9561,88.9756,18409.0
2025-02-26 12:20:00,91.31,91.31,91.18,91.26,8270.0,88.9853,88.9853,88.8586,88.9366,8270.0
2025-02-26 12:25:00,91.28,91.36,91.26,91.32,20225.0,88.9561,89.034,88.9366,88.9951,20225.0
2025-02-26 12:30:00,91.3,91.37,91.18,91.19,19647.0,88.9756,89.0438,88.8586,88.8684,19647.0
2025-02-26 12:35:00,91.17,91.24,91.13,91.18,19792.0,88.8489,88.9171,88.8099,88.8586,19792.0
2025-02-26 12:40:00,91.17,91.24,91.16,91.22,4201.0,88.8489,88.9171,88.8391,88.8976,4201.0
2025-02-26 12:45:00,91.22,91.36,91.22,91.33,17484.0,88.8976,89.034,88.8976,89.0048,17484.0
2025-02-26 12:50:00,91.32,91.33,91.16,91.17,3994.0,88.9951,89.0048,88.8391,88.8489,3994.0
2025-02-26 12:55:00,91.13,91.16,91.08,91.15,3497.0,88.8099,88.8391,88.7612,88.8294,3497.0
2025-02-26 13:00:00,91.17,91.25,91.15,91.19,4673.0,88.8489,88.9268,88.8294,88.8684,4673.0
2025-02-26 13:05:00,91.2,91.25,91.17,91.22,6418.0,88.8781,88.9268,88.8489,88.8976,6418.0
2025-02-26 13:10:00,91.23,91.24,91.12,91.16,6662.0,88.9074,88.9171,88.8002,88.8391,6662.0
2025-02-26 13:15:00,91.14,91.2,91.1,91.17,12428.0,88.8196,88.8781,88.7807,88.8489,12428.0
2025-02-26 13:20:00,91.17,91.27,91.17,91.27,12962.0,88.8489,88.9463,88.8489,88.9463,12962.0
2025-02-26 13:25:00,91.25,91.4,91.22,91.38,12559.0,88.9268,89.073,88.8976,89.0535,12559.0
2025-02-26 13:30:00,91.4,91.45,91.34,91.35,18644.0,89.073,89.1217,89.0145,89.0243,18644.0
2025-02-26 13:35:00,91.35,91.44,91.26,91.36,11605.0,89.0243,89.112,88.9366,89.034,11605.0
2025-02-26 13:40:00,91.37,91.42,91.31,91.35,12928.0,89.0438,89.0925,88.9853,89.0243,12928.0
2025-02-26 13:45:00,91.3,91.31,91.17,91.22,14136.0,88.9756,88.9853,88.8489,88.8976,14136.0
2025-02-26 13:50:00,91.22,91.42,91.21,91.42,14567.0,88.8976,89.0925,88.8879,89.0925,14567.0
2025-02-26 13:55:00,91.43,91.45,91.38,91.45,7619.0,89.1023,89.1217,89.0535,89.1217,7619.0
2025-02-26 14:00:00,91.42,91.45,91.39,91.44,4540.0,89.0925,89.1217,89.0633,89.112,4540.0
2025-02-26 14:05:00,91.46,91.55,91.42,91.48,75973.0,89.1315,89.2192,89.0925,89.151,75973.0
2025-02-26 14:10:00,91.47,91.5,91.38,91.43,12194.0,89.1412,89.1705,89.0535,89.1023,12194.0
2025-02-26 14:15:00,91.44,91.49,91.34,91.47,45552.0,89.112,89.1607,89.0145,89.1412,45552.0
2025-02-26 14:20:00,91.47,91.67,91.47,91.65,8347.0,89.1412,89.3361,89.1412,89.3167,8347.0
2025-02-26 14:25:00,91.67,91.81,91.61,91.78,14588.0,89.3361,89.4726,89.2777,89.4433,14588.0
2025-02-26 14:30:00,91.78,91.79,91.67,91.7,11203.0,89.4433,89.4531,89.3361,89.3654,11203.0
2025-02-26 14:35:00,91.68,91.89,91.68,91.88,47532.0,89.3459,89.5505,89.3459,89.5408,47532.0
2025-02-26 14:40:00,91.86,91.94,91.82,91.93,26502.0,89.5213,89.5993,89.4823,89.5895,26502.0
2025-02-26 14:45:00,91.93,91.95,91.9,91.92,30822.0,89.5895,89.609,89.5603,89.5798,30822.0
2025-02-26 14:50:00,91.93,91.95,91.9,91.9,28965.0,89.5895,89.609,89.5603,89.5603,28965.0
2025-02-26 14:55:00,91.9,91.91,91.74,91.79,22237.0,89.5603,89.57,89.4044,89.4531,22237.0
2025-02-26 15:00:00,91.82,91.83,91.7,91.74,9756.0,89.4823,89.4921,89.3654,89.4044,9756.0
2025-02-26 15:05:00,91.72,91.77,91.66,91.71,18547.0,89.3849,89.4336,89.3264,89.3751,18547.0
2025-02-26 15:10:00,91.72,91.74,91.59,91.6,7189.0,89.3849,89.4044,89.2582,89.2679,7189.0
2025-02-26 15:15:00,91.59,91.61,91.52,91.6,10309.0,89.2582,89.2777,89.19,89.2679,10309.0
2025-02-26 15:20:00,91.6,91.7,91.58,91.7,7504.0,89.2679,89.3654,89.2484,89.3654,7504.0
2025-02-26 15:25:00,91.69,91.72,91.53,91.53,13579.0,89.3556,89.3849,89.1997,89.1997,13579.0
2025-02-26 15:30:00,91.53,91.66,91.5,91.58,20325.0,89.1997,89.3264,89.1705,89.2484,20325.0
2025-02-26 15:35:00,91.58,91.6,91.46,91.48,24962.0,89.2484,89.2679,89.1315,89.151,24962.0
2025-02-26 15:40:00,91.48,91.57,91.36,91.56,28122.0,89.151,89.2387,89.034,89.2289,28122.0
2025-02-26 15:45:00,91.53,91.66,91.49,91.59,31978.0,89.1997,89.3264,89.1607,89.2582,31978.0
2025-02-26 15:50:00,91.66,91.73,91.47,91.59,55646.0,89.3264,89.3946,89.1412,89.2582,55646.0
2025-02-26 15:55:00,91.6,91.74,91.53,91.64,126256.0,89.2679,89.4044,89.1997,89.3069,126256.0
2025-02-27 09:30:00,91.63,91.63,91.34,91.35,36292.0,89.2972,89.2972,89.0145,89.0243,36292.0
2025-02-27 09:35:00,91.62,92.12,91.61,91.93,10465.0,89.2874,89.7747,89.2777,89.5895,10465.0
2025-02-27 09:40:00,91.92,92.44,91.92,92.43,19979.0,89.5798,90.0865,89.5798,90.0768,19979.0
2025-02-27 09:45:00,92.44,92.46,92.21,92.46,76049.0,90.0865,90.106,89.8624,90.106,76049.0
2025-02-27 09:50:00,92.46,92.67,92.3,92.63,22395.0,90.106,90.3107,89.9501,90.2717,22395.0
2025-02-27 09:55:00,92.65,92.9,92.55,92.84,12432.0,90.2912,90.5348,90.1937,90.4764,12432.0
2025-02-27 10:00:00,92.84,93.0,92.43,92.43,27004.0,90.4764,90.6323,90.0768,90.0768,27004.0
2025-02-27 10:05:00,92.44,92.59,92.25,92.48,10706.0,90.0865,90.2327,89.9014,90.1255,10706.0
2025-02-27 10:10:00,92.46,92.51,92.27,92.42,26020.0,90.106,90.1548,89.9209,90.0671,26020.0
2025-02-27 10:15:00,92.45,92.57,92.26,92.56,20934.0,90.0963,90.2132,89.9111,90.2035,20934.0
2025-02-27 10:20:00,92.56,92.59,92.46,92.54,7975.0,90.2035,90.2327,90.106,90.184,7975.0
2025-02-27 10:25:00,92.51,92.66,92.49,92.6,5319.0,90.1548,90.3009,90.1353,90.2425,5319.0
2025-02-27 10:30:00,92.61,92.95,92.6,92.94,5936.0,90.2522,90.5836,90.2425,90.5738,5936.0
2025-02-27 10:35:00,92.89,92.96,92.78,92.79,10086.0,90.5251,90.5933,90.4179,90.4276,10086.0
2025-02-27 10:40:00,92.79,92.94,92.74,92.94,3616.0,90.4276,90.5738,90.3789,90.5738,3616.0
2025-02-27 10:45:00,92.95,92.98,92.92,92.98,6228.0,90.5836,90.6128,90.5543,90.6128,6228.0
2025-02-27 10:50:00,92.98,93.06,92.96,93.05,5548.0,90.6128,90.6908,90.5933,90.681,5548.0
2025-02-27 10:55:00,93.02,93.08,93.0,93.01,8016.0,90.6518,90.7103,90.6323,90.642,8016.0
2025-02-27 11:00:00,93.03,93.28,92.96,93.12,31157.0,90.6615,90.9052,90.5933,90.7492,31157.0
2025-02-27 11:05:00,93.09,93.34,93.07,93.31,6538.0,90.72,90.9636,90.7005,90.9344,6538.0
2025-02-27 11:10:00,93.3,93.3,93.14,93.2,16110.0,90.9246,90.9246,90.7687,90.8272,16110.0
2025-02-27 11:15:00,93.21,93.31,93.21,93.3,12262.0,90.8369,90.9344,90.8369,90.9246,12262.0
2025-02-27 11:20:00,93.31,93.43,93.24,93.37,13910.0,90.9344,91.0513,90.8662,90.9929,13910.0
2025-02-27 11:25:00,93.35,93.36,93.25,93.28,19720.0,90.9734,90.9831,90.8759,90.9052,19720.0
2025-02-27 11:30:00,93.23,93.35,93.2,93.32,10343.0,90.8564,90.9734,90.8272,90.9441,10343.0
2025-02-27 11:35:00,93.34,93.39,93.23,93.27,12521.0,90.9636,91.0124,90.8564,90.8954,12521.0
2025-02-27 11:40:00,93.26,93.28,93.14,93.14,8585.0,90.8857,90.9052,90.7687,90.7687,8585.0
2025-02-27 11:45:00,93.13,93.19,93.08,93.19,15047.0,90.759,90.8175,90.7103,90.8175,15047.0
2025-02-27 11:50:00,93.18,93.2,93.12,93.12,9954.0,90.8077,90.8272,90.7492,90.7492,9954.0
2025-02-27 11:55:00,93.1,93.21,93.1,93.13,11699.0,90.7297,90.8369,90.7297,90.759,11699.0
2025-02-27 12:00:00,93.11,93.14,93.03,93.11,5749.0,90.7395,90.7687,90.6615,90.7395,5749.0
2025-02-27 12:05:00,93.11,93.11,93.01,93.06,6630.0,90.7395,90.7395,90.642,90.6908,6630.0
2025-02-27 12:10:00,93.02,93.11,93.01,93.11,14447.0,90.6518,90.7395,90.642,90.7395,14447.0
2025-02-27 12:15:00,93.09,93.13,93.0,93.09,12693.0,90.72,90.759,90.6323,90.72,12693.0
2025-02-27 12:20:00,93.14,93.31,93.14,93.25,22873.0,90.7687,90.9344,90.7687,90.8759,22873.0
2025-02-27 12:25:00,93.25,93.28,93.18,93.28,5230.0,90.8759,90.9052,90.8077,90.9052,5230.0
2025-02-27 12:30:00,93.29,93.4,93.25,93.38,3257.0,90.9149,91.0221,90.8759,91.0026,3257.0
2025-02-27 12:35:00,93.39,93.44,93.32,93.44,26826.0,91.0124,91.0611,90.9441,91.0611,26826.0
2025-02-27 12:40:00,93.45,93.48,93.42,93.46,15648.0,91.0708,91.1001,91.0416,91.0806,15648.0
2025-02-27 12:45:00,93.45,93.47,93.4,93.41,8910.0,91.0708,91.0903,91.0221,91.0318,8910.0
2025-02-27 12:50:00,93.4,93.58,93.38,93.57,5284.0,91.0221,91.1975,91.0026,91.1878,5284.0
2025-02-27 12:55:00,93.55,93.58,93.52,93.57,5178.0,91.1683,91.1975,91.139,91.1878,5178.0
2025-02-27 13:00:00,93.56,93.74,93.54,93.68,9942.0,91.178,91.3534,91.1585,91.295,9942.0
2025-02-27 13:05:00,93.65,93.67,93.58,93.61,7049.0,91.2657,91.2852,91.1975,91.2268,7049.0
2025-02-27 13:10:00,93.62,93.68,93.62,93.64,4147.0,91.2365,91.295,91.2365,91.256,4147.0
2025-02-27 13:15:00,93.64,93.7,93.64,93.68,9259.0,91.256,91.3145,91.256,91.295,9259.0
2025-02-27 13:20:00,93.69,93.82,93.68,93.79,11534.0,91.3047,91.4314,91.295,91.4022,11534.0
2025-02-27 13:25:00,93.8,93.8,93.65,93.67,8729.0,91.4119,91.4119,91.2657,91.2852,8729.0
2025-02-27 13:30:00,93.65,93.83,93.61,93.83,18246.0,91.2657,91.4412,91.2268,91.4412,18246.0
2025-02-27 13:35:00,93.82,93.86,93.78,93.86,10364.0,91.4314,91.4704,91.3924,91.4704,10364.0
2025-02-27 13:40:00,93.81,93.85,93.76,93.78,8329.0,91.4217,91.4606,91.3729,91.3924,8329.0
2025-02-27 13:45:00,93.81,93.95,93.81,93.85,12222.0,91.4217,91.5581,91.4217,91.4606,12222.0
2025-02-27 13:50:00,93.85,93.88,93.83,93.83,6354.0,91.4606,91.4899,91.4412,91.4412,6354.0
2025-02-27 13:55:00,93.83,93.89,93.79,93.8,7172.0,91.4412,91.4996,91.4022,91.4119,7172.0
2025-02-27 14:00:00,93.81,93.92,93.76,93.76,8673.0,91.4217,91.5289,91.3729,91.3729,8673.0
2025-02-27 14:05:00,93.78,93.8,93.74,93.77,6266.0,91.3924,91.4119,91.3534,91.3827,6266.0
2025-02-27 14:10:00,93.76,93.76,93.69,93.73,8192.0,91.3729,91.3729,91.3047,91.3437,8192.0
2025-02-27 14:15:00,93.73,93.83,93.67,93.83,10905.0,91.3437,91.4412,91.2852,91.4412,10905.0
2025-02-27 14:20:00,93.84,93.86,93.68,93.74,11286.0,91.4509,91.4704,91.295,91.3534,11286.0
2025-02-27 14:25:00,93.74,93.76,93.71,93.71,7293.0,91.3534,91.3729,91.3242,91.3242,7293.0
2025-02-27 14:30:00,93.7,93.9,93.68,93.9,9747.0,91.3145,91.5094,91.295,91.5094,9747.0
2025-02-27 14:35:00,93.92,93.93,93.77,93.82,13428.0,91.5289,91.5386,91.3827,91.4314,13428.0
2025-02-27 14:40:00,93.83,93.83,93.61,93.64,11123.0,91.4412,91.4412,91.2268,91.256,11123.0
2025-02-27 14:45:00,93.64,93.66,93.52,93.58,10012.0,91.256,91.2755,91.139,91.1975,10012.0
2025-02-27 14:50:00,93.58,93.66,93.56,93.59,9894.0,91.1975,91.2755,91.178,91.2073,9894.0
2025-02-27 14:55:00,93.59,93.69,93.56,93.68,11227.0,91.2073,91.3047,91.178,91.295,11227.0
2025-02-27 15:00:00,93.66,93.66,93.45,93.53,13401.0,91.2755,91.2755,91.0708,91.1488,13401.0
2025-02-27 15:05:00,93.53,93.66,93.46,93.48,27261.0,91.1488,91.2755,91.0806,91.1001,27261.0
2025-02-27 15:10:00,93.48,93.51,93.4,93.45,18424.0,91.1001,91.1293,91.0221,91.0708,18424.0
2025-02-27 15:15:00,93.47,93.61,93.34,93.61,21913.0,91.0903,91.2268,90.9636,91.2268,21913.0
2025-02-27 15:20:00,93.59,93.61,93.51,93.53,10123.0,91.2073,91.2268,91.1293,91.1488,10123.0
2025-02-27 15:25:00,93.52,93.53,93.35,93.39,14942.0,91.139,91.1488,90.9734,91.0124,14942.0
2025-02-27 15:30:00,93.39,93.54,93.38,93.48,15367.0,91.0124,91.1585,91.0026,91.1001,15367.0
2025-02-27 15:35:00,93.5,93.55,93.42,93.44,12380.0,91.1196,91.1683,91.0416,91.0611,12380.0
2025-02-27 15:40:00,93.45,93.67,93.44,93.63,18287.0,91.0708,91.2852,91.0611,91.2462,18287.0
2025-02-27 15:45:00,93.63,93.64,93.51,93.55,28540.0,91.2462,91.256,91.1293,91.1683,28540.0
2025-02-27 15:50:00,93.56,93.57,93.4,93.47,30374.0,91.178,91.1878,91.0221,91.0903,30374.0
2025-02-27 15:55:00,93.5,93.65,93.45,93.47,139747.0,91.1196,91.2657,91.0708,91.0903,139747.0
2025-02-28 09:30:00,94.08,95.06,94.08,94.81,36815.0,91.6848,92.6398,91.6848,92.3962,36815.0
2025-02-28 09:35:00,94.8,94.85,94.45,94.73,12213.0,92.3865,92.4352,92.0454,92.3182,12213.0
2025-02-28 09:40:00,94.76,94.82,94.4,94.58,7167.0,92.3475,92.406,91.9966,92.1721,7167.0
2025-02-28 09:45:00,94.47,94.6,94.4,94.57,13746.0,92.0649,92.1916,91.9966,92.1623,13746.0
2025-02-28 09:50:00,94.57,94.77,94.44,94.67,18712.0,92.1623,92.3572,92.0356,92.2598,18712.0
2025-02-28 09:55:00,94.69,94.81,94.65,94.79,6612.0,92.2793,92.3962,92.2403,92.3767,6612.0
2025-02-28 10:00:00,94.8,94.9,94.54,94.65,23908.0,92.3865,92.4839,92.1331,92.2403,23908.0
2025-02-28 10:05:00,94.66,94.78,94.36,94.48,13910.0,92.25,92.367,91.9577,92.0746,13910.0
2025-02-28 10:10:00,94.51,94.51,94.16,94.16,14836.0,92.1038,92.1038,91.7628,91.7628,14836.0
2025-02-28 10:15:00,94.15,94.2,93.77,93.86,19292.0,91.753,91.8017,91.3827,91.4704,19292.0
2025-02-28 10:20:00,93.82,94.08,93.82,94.05,10810.0,91.4314,91.6848,91.4314,91.6556,10810.0
2025-02-28 10:25:00,94.07,94.08,93.88,93.9,13092.0,91.675,91.6848,91.4899,91.5094,13092.0
2025-02-28 10:30:00,93.95,93.97,93.75,93.89,19093.0,91.5581,91.5776,91.3632,91.4996,19093.0
2025-02-28 10:35:00,93.95,94.31,93.94,94.27,13443.0,91.5581,91.9089,91.5484,91.87,13443.0
2025-02-28 10:40:00,94.27,94.27,94.0,94.03,14067.0,91.87,91.87,91.6068,91.6361,14067.0
2025-02-28 10:45:00,94.0,94.07,93.96,93.96,11388.0,91.6068,91.675,91.5678,91.5678,11388.0
2025-02-28 10:50:00,94.0,94.0,93.91,93.93,7615.0,91.6068,91.6068,91.5191,91.5386,7615.0
2025-02-28 10:55:00,93.97,94.04,93.92,94.01,8749.0,91.5776,91.6458,91.5289,91.6166,8749.0
2025-02-28 11:00:00,94.04,94.04,93.86,93.91,8514.0,91.6458,91.6458,91.4704,91.5191,8514.0
2025-02-28 11:05:00,93.92,94.11,93.92,94.06,32425.0,91.5289,91.714,91.5289,91.6653,32425.0
2025-02-28 11:10:00,94.07,94.14,94.01,94.1,14969.0,91.675,91.7433,91.6166,91.7043,14969.0
2025-02-28 11:15:00,94.16,94.36,94.11,94.24,12963.0,91.7628,91.9577,91.714,91.8407,12963.0
2025-02-28 11:20:00,94.23,94.23,94.12,94.17,9000.0,91.831,91.831,91.7238,91.7725,9000.0
2025-02-28 11:25:00,94.15,94.15,94.0,94.04,7682.0,91.753,91.753,91.6068,91.6458,7682.0
2025-02-28 11:30:00,94.04,94.06,93.93,94.01,6611.0,91.6458,91.6653,91.5386,91.6166,6611.0
2025-02-28 11:35:00,94.02,94.06,93.96,93.97,6381.0,91.6263,91.6653,91.5678,91.5776,6381.0
2025-02-28 11:40:00,93.96,94.04,93.93,94.0,4584.0,91.5678,91.6458,91.5386,91.6068,4584.0
2025-02-28 11:45:00,94.01,94.09,93.96,94.09,5029.0,91.6166,91.6945,91.5678,91.6945,5029.0
2025-02-28 11:50:00,94.07,94.13,94.03,94.03,4241.0,91.675,91.7335,91.6361,91.6361,4241.0
2025-02-28 11:55:00,94.06,94.07,93.98,93.98,4078.0,91.6653,91.675,91.5873,91.5873,4078.0
2025-02-28 12:00:00,93.98,94.0,93.78,93.78,6559.0,91.5873,91.6068,91.3924,91.3924,6559.0
2025-02-28 12:05:00,93.81,93.84,93.75,93.84,11318.0,91.4217,91.4509,91.3632,91.4509,11318.0
2025-02-28 12:10:00,93.87,93.91,93.67,93.67,7044.0,91.4801,91.5191,91.2852,91.2852,7044.0
2025-02-28 12:15:00,93.69,93.72,93.61,93.62,10193.0,91.3047,91.334,91.2268,91.2365,10193.0
2025-02-28 12:20:00,93.63,93.72,93.63,93.63,8603.0,91.2462,91.334,91.2462,91.2462,8603.0
2025-02-28 12:25:00,93.61,93.68,93.58,93.58,5754.0,91.2268,91.295,91.1975,91.1975,5754.0
2025-02-28 12:30:00,93.55,93.57,93.45,93.48,6190.0,91.1683,91.1878,91.0708,91.1001,6190.0
2025-02-28 12:35:00,93.48,93.48,93.36,93.37,8897.0,91.1001,91.1001,90.9831,90.9929,8897.0
2025-02-28 12:40:00,93.36,93.36,93.21,93.25,7331.0,90.9831,90.9831,90.8369,90.8759,7331.0
2025-02-28 12:45:00,93.26,93.41,93.26,93.41,7303.0,90.8857,91.0318,90.8857,91.0318,7303.0
2025-02-28 12:50:00,93.38,93.46,93.28,93.31,9482.0,91.0026,91.0806,90.9052,90.9344,9482.0
2025-02-28 12:55:00,93.33,93.47,93.27,93.47,6780.0,90.9539,91.0903,90.8954,91.0903,6780.0
2025-02-28 13:00:00,93.48,93.51,93.39,93.39,8562.0,91.1001,91.1293,91.0124,91.0124,8562.0
2025-02-28 13:05:00,93.39,93.41,93.32,93.39,5525.0,91.0124,91.0318,90.9441,91.0124,5525.0
2025-02-28 13:10:00,93.36,93.44,93.32,93.43,16892.0,90.9831,91.0611,90.9441,91.0513,16892.0
2025-02-28 13:15:00,93.45,93.45,93.33,93.36,10286.0,91.0708,91.0708,90.9539,90.9831,10286.0
2025-02-28 13:20:00,93.38,93.47,93.36,93.38,6170.0,91.0026,91.0903,90.9831,91.0026,6170.0
2025-02-28 13:25:00,93.39,93.4,93.27,93.28,6588.0,91.0124,91.0221,90.8954,90.9052,6588.0
2025-02-28 13:30:00,93.27,93.32,93.21,93.32,7843.0,90.8954,90.9441,90.8369,90.9441,7843.0
2025-02-28 13:35:00,93.3,93.41,93.25,93.41,6808.0,90.9246,91.0318,90.8759,91.0318,6808.0
2025-02-28 13:40:00,93.42,93.44,93.31,93.34,5615.0,91.0416,91.0611,90.9344,90.9636,5615.0
2025-02-28 13:45:00,93.31,93.61,93.31,93.6,18149.0,90.9344,91.2268,90.9344,91.217,18149.0
2025-02-28 13:50:00,93.6,93.64,93.47,93.49,9758.0,91.217,91.256,91.0903,91.1098,9758.0
2025-02-28 13:55:00,93.52,93.58,93.44,93.48,13896.0,91.139,91.1975,91.0611,91.1001,13896.0
2025-02-28 14:00:00,93.51,93.57,93.44,93.54,14965.0,91.1293,91.1878,91.0611,91.1585,14965.0
2025-02-28 14:05:00,93.55,93.71,93.54,93.66,10432.0,91.1683,91.3242,91.1585,91.2755,10432.0
2025-02-28 14:10:00,93.64,93.65,93.57,93.61,6055.0,91.256,91.2657,91.1878,91.2268,6055.0
2025-02-28 14:15:00,93.61,93.63,93.57,93.59,13115.0,91.2268,91.2462,91.1878,91.2073,13115.0
2025-02-28 14:20:00,93.59,93.61,93.55,93.57,12248.0,91.2073,91.2268,91.1683,91.1878,12248.0
2025-02-28 14:25:00,93.56,93.62,93.51,93.54,9510.0,91.178,91.2365,91.1293,91.1585,9510.0
2025-02-28 14:30:00,93.53,93.7,93.53,93.65,8521.0,91.1488,91.3145,91.1488,91.2657,8521.0
2025-02-28 14:35:00,93.65,93.7,93.62,93.7,8803.0,91.2657,91.3145,91.2365,91.3145,8803.0
2025-02-28 14:40:00,93.69,93.7,93.62,93.7,7624.0,91.3047,91.3145,91.2365,91.3145,7624.0
2025-02-28 14:45:00,93.72,93.75,93.67,93.73,7353.0,91.334,91.3632,91.2852,91.3437,7353.0
2025-02-28 14:50:00,93.7,93.81,93.67,93.74,10525.0,91.3145,91.4217,91.2852,91.3534,10525.0
2025-02-28 14:55:00,93.78,93.84,93.77,93.8,10625.0,91.3924,91.4509,91.3827,91.4119,10625.0
2025-02-28 15:00:00,93.81,93.85,93.73,93.8,10156.0,91.4217,91.4606,91.3437,91.4119,10156.0
2025-02-28 15:05:00,93.8,93.85,93.69,93.71,25017.0,91.4119,91.4606,91.3047,91.3242,25017.0
2025-02-28 15:10:00,93.72,93.87,93.72,93.85,11090.0,91.334,91.4801,91.334,91.4606,11090.0
2025-02-28 15:15:00,93.84,93.89,93.82,93.82,17900.0,91.4509,91.4996,91.4314,91.4314,17900.0
2025-02-28 15:20:00,93.85,93.94,93.83,93.94,11582.0,91.4606,91.5484,91.4412,91.5484,11582.0
2025-02-28 15:25:00,93.97,94.07,93.94,94.06,15866.0,91.5776,91.675,91.5484,91.6653,15866.0
2025-02-28 15:30:00,94.05,94.17,94.01,94.07,13311.0,91.6556,91.7725,91.6166,91.675,13311.0
2025-02-28 15:35:00,94.05,94.06,93.9,93.95,35980.0,91.6556,91.6653,91.5094,91.5581,35980.0
2025-02-28 15:40:00,93.96,94.13,93.96,94.13,19457.0,91.5678,91.7335,91.5678,91.7335,19457.0
2025-02-28 15:45:00,94.12,94.23,94.1,94.23,25950.0,91.7238,91.831,91.7043,91.831,25950.0
2025-02-28 15:50:00,94.2,94.23,93.92,93.95,42588.0,91.8017,91.831,91.5289,91.5581,42588.0
2025-02-28 15:55:00,93.95,94.17,93.88,94.1,183215.0,91.5581,91.7725,91.4899,91.7043,183215.0
2025-03-03 09:30:00,93.86,94.16,93.69,94.16,38373.0,91.4704,91.7628,91.3047,91.7628,38373.0
2025-03-03 09:35:00,94.16,94.9,94.0,94.79,13320.0,91.7628,92.4839,91.6068,92.3767,13320.0
2025-03-03 09:40:00,94.91,95.02,94.61,94.7,19877.0,92.4937,92.6009,92.2013,92.289,19877.0
2025-03-03 09:45:00,94.67,94.79,94.45,94.53,23049.0,92.2598,92.3767,92.0454,92.1233,23049.0
2025-03-03 09:50:00,94.54,94.69,94.43,94.65,9103.0,92.1331,92.2793,92.0259,92.2403,9103.0
2025-03-03 09:55:00,94.66,94.96,94.59,94.73,18852.0,92.25,92.5424,92.1818,92.3182,18852.0
2025-03-03 10:00:00,94.58,94.64,94.4,94.41,20925.0,92.1721,92.2305,91.9966,92.0064,20925.0
2025-03-03 10:05:00,94.4,94.75,94.4,94.6,10675.0,91.9966,92.3377,91.9966,92.1916,10675.0
2025-03-03 10:10:00,94.61,94.64,94.33,94.36,12048.0,92.2013,92.2305,91.9284,91.9577,12048.0
2025-03-03 10:15:00,94.43,94.59,94.34,94.46,17284.0,92.0259,92.1818,91.9382,92.0551,17284.0
2025-03-03 10:20:00,94.56,94.59,94.42,94.44,3880.0,92.1526,92.1818,92.0161,92.0356,3880.0
2025-03-03 10:25:00,94.43,94.54,94.28,94.36,12512.0,92.0259,92.1331,91.8797,91.9577,12512.0
2025-03-03 10:30:00,94.33,94.74,94.32,94.74,15925.0,91.9284,92.328,91.9187,92.328,15925.0
2025-03-03 10:35:00,94.73,94.92,94.54,94.92,24405.0,92.3182,92.5034,92.1331,92.5034,24405.0
2025-03-03 10:40:00,94.93,95.16,94.92,95.06,17548.0,92.5132,92.7373,92.5034,92.6398,17548.0
2025-03-03 10:45:00,95.09,95.09,94.95,94.99,4916.0,92.6691,92.6691,92.5326,92.5716,4916.0
2025-03-03 10:50:00,95.03,95.08,94.85,94.91,23520.0,92.6106,92.6593,92.4352,92.4937,23520.0
2025-03-03 10:55:00,94.87,95.05,94.87,95.04,5550.0,92.4547,92.6301,92.4547,92.6204,5550.0
2025-03-03 11:00:00,95.0,95.1,94.86,95.04,8420.0,92.5814,92.6788,92.4449,92.6204,8420.0
2025-03-03 11:05:00,95.04,95.11,95.04,95.11,3389.0,92.6204,92.6886,92.6204,92.6886,3389.0
2025-03-03 11:10:00,95.12,95.19,95.09,95.13,9156.0,92.6983,92.7665,92.6691,92.7081,9156.0
2025-03-03 11:15:00,95.14,95.25,95.14,95.19,7127.0,92.7178,92.825,92.7178,92.7665,7127.0
2025-03-03 11:20:00,95.2,95.21,95.13,95.2,7890.0,92.7763,92.786,92.7081,92.7763,7890.0
2025-03-03 11:25:00,95.18,95.21,95.11,95.21,7408.0,92.7568,92.786,92.6886,92.786,7408.0
2025-03-03 11:30:00,95.23,95.33,95.2,95.31,12419.0,92.8055,92.903,92.7763,92.8835,12419.0
2025-03-03 11:35:00,95.31,95.42,95.27,95.34,9847.0,92.8835,92.9907,92.8445,92.9127,9847.0
2025-03-03 11:40:00,95.36,95.42,95.25,95.28,5079.0,92.9322,92.9907,92.825,92.8542,5079.0
2025-03-03 11:45:00,95.25,95.31,95.2,95.3,10555.0,92.825,92.8835,92.7763,92.8737,10555.0
2025-03-03 11:50:00,95.3,95.31,95.23,95.28,13495.0,92.8737,92.8835,92.8055,92.8542,13495.0
2025-03-03 11:55:00,95.29,95.29,95.09,95.17,7378.0,92.864,92.864,92.6691,92.747,7378.0
2025-03-03 12:00:00,95.18,95.24,95.11,95.18,8673.0,92.7568,92.8153,92.6886,92.7568,8673.0
2025-03-03 12:05:00,95.2,95.34,95.19,95.3,7848.0,92.7763,92.9127,92.7665,92.8737,7848.0
2025-03-03 12:10:00,95.35,95.35,95.25,95.33,15074.0,92.9225,92.9225,92.825,92.903,15074.0
2025-03-03 12:15:00,95.31,95.32,95.18,95.18,7870.0,92.8835,92.8932,92.7568,92.7568,7870.0
2025-03-03 12:20:00,95.19,95.23,95.16,95.17,3968.0,92.7665,92.8055,92.7373,92.747,3968.0
2025-03-03 12:25:00,95.13,95.18,95.07,95.13,5350.0,92.7081,92.7568,92.6496,92.7081,5350.0
2025-03-03 12:30:00,95.12,95.29,95.12,95.27,6102.0,92.6983,92.864,92.6983,92.8445,6102.0
2025-03-03 12:35:00,95.27,95.27,95.18,95.18,5094.0,92.8445,92.8445,92.7568,92.7568,5094.0
2025-03-03 12:40:00,95.17,95.17,95.04,95.13,3385.0,92.747,92.747,92.6204,92.7081,3385.0
2025-03-03 12:45:00,95.13,95.34,95.13,95.32,5299.0,92.7081,92.9127,92.7081,92.8932,5299.0
2025-03-03 12:50:00,95.29,95.35,95.28,95.31,3592.0,92.864,92.9225,92.8542,92.8835,3592.0
2025-03-03 12:55:00,95.29,95.42,95.23,95.38,28488.0,92.864,92.9907,92.8055,92.9517,28488.0
2025-03-03 13:00:00,95.37,95.45,95.3,95.45,16605.0,92.9419,93.0199,92.8737,93.0199,16605.0
2025-03-03 13:05:00,95.42,95.42,95.32,95.4,7071.0,92.9907,92.9907,92.8932,92.9712,7071.0
2025-03-03 13:10:00,95.4,95.52,95.38,95.41,7676.0,92.9712,93.0881,92.9517,92.9809,7676.0
2025-03-03 13:15:00,95.43,95.47,95.37,95.42,19741.0,93.0004,93.0394,92.9419,92.9907,19741.0
2025-03-03 13:20:00,95.4,95.44,95.27,95.3,11126.0,92.9712,93.0102,92.8445,92.8737,11126.0
2025-03-03 13:25:00,95.29,95.36,95.29,95.33,6300.0,92.864,92.9322,92.864,92.903,6300.0
2025-03-03 13:30:00,95.35,95.57,95.35,95.5,32092.0,92.9225,93.1369,92.9225,93.0686,32092.0
2025-03-03 13:35:00,95.48,95.79,95.45,95.72,19330.0,93.0491,93.3513,93.0199,93.283,19330.0
2025-03-03 13:40:00,95.73,95.87,95.67,95.76,10027.0,93.2928,93.4292,93.2343,93.322,10027.0
2025-03-03 13:45:00,95.76,95.76,95.53,95.58,13524.0,93.322,93.322,93.0979,93.1466,13524.0
2025-03-03 13:50:00,95.58,95.6,95.38,95.38,6113.0,93.1466,93.1661,92.9517,92.9517,6113.0
2025-03-03 13:55:00,95.38,95.43,95.27,95.41,11192.0,92.9517,93.0004,92.8445,92.9809,11192.0
2025-03-03 14:00:00,95.38,95.46,95.29,95.41,17869.0,92.9517,93.0297,92.864,92.9809,17869.0
2025-03-03 14:05:00,95.4,95.53,95.36,95.41,16693.0,92.9712,93.0979,92.9322,92.9809,16693.0
2025-03-03 14:10:00,95.41,95.5,95.41,95.48,12884.0,92.9809,93.0686,92.9809,93.0491,12884.0
2025-03-03 14:15:00,95.49,95.53,95.46,95.48,10541.0,93.0589,93.0979,93.0297,93.0491,10541.0
2025-03-03 14:20:00,95.48,95.5,95.45,95.5,8632.0,93.0491,93.0686,93.0199,93.0686,8632.0
2025-03-03 14:25:00,95.53,95.63,95.52,95.63,15876.0,93.0979,93.1953,93.0881,93.1953,15876.0
2025-03-03 14:30:00,95.64,95.67,95.56,95.6,10689.0,93.2051,93.2343,93.1271,93.1661,10689.0
2025-03-03 14:35:00,95.6,95.65,95.51,95.62,11156.0,93.1661,93.2148,93.0784,93.1856,11156.0
2025-03-03 14:40:00,95.62,95.75,95.62,95.73,8021.0,93.1856,93.3123,93.1856,93.2928,8021.0
2025-03-03 14:45:00,95.71,95.73,95.69,95.7,15818.0,93.2733,93.2928,93.2538,93.2635,15818.0
2025-03-03 14:50:00,95.69,95.69,95.45,95.49,24977.0,93.2538,93.2538,93.0199,93.0589,24977.0
2025-03-03 14:55:00,95.5,95.54,95.4,95.41,22569.0,93.0686,93.1076,92.9712,92.9809,22569.0
2025-03-03 15:00:00,95.4,95.4,95.31,95.39,22953.0,92.9712,92.9712,92.8835,92.9614,22953.0
2025-03-03 15:05:00,95.41,95.49,95.35,95.49,22095.0,92.9809,93.0589,92.9225,93.0589,22095.0
2025-03-03 15:10:00,95.47,95.62,95.38,95.61,83205.0,93.0394,93.1856,92.9517,93.1758,83205.0
2025-03-03 15:15:00,95.57,95.76,95.48,95.73,9828.0,93.1369,93.322,93.0491,93.2928,9828.0
2025-03-03 15:20:00,95.72,95.93,95.68,95.82,14196.0,93.283,93.4877,93.2441,93.3805,14196.0
2025-03-03 15:25:00,95.79,95.8,95.45,95.45,10656.0,93.3513,93.361,93.0199,93.0199,10656.0
2025-03-03 15:30:00,95.48,95.73,95.45,95.73,13069.0,93.0491,93.2928,93.0199,93.2928,13069.0
2025-03-03 15:35:00,95.71,95.71,95.56,95.58,13770.0,93.2733,93.2733,93.1271,93.1466,13770.0
2025-03-03 15:40:00,95.57,95.79,95.5,95.79,21082.0,93.1369,93.3513,93.0686,93.3513,21082.0
2025-03-03 15:45:00,95.8,96.07,95.76,95.91,30599.0,93.361,93.6241,93.322,93.4682,30599.0
2025-03-03 15:50:00,95.91,95.99,95.82,95.85,16609.0,93.4682,93.5462,93.3805,93.4097,16609.0
2025-03-03 15:55:00,95.87,95.97,95.75,95.88,82707.0,93.4292,93.5267,93.3123,93.439,82707.0
2025-03-04 09:30:00,96.49,97.46,96.18,97.46,53083.0,94.0334,94.9787,93.7313,94.9787,53083.0
2025-03-04 09:35:00,97.5,97.59,96.99,97.0,17696.0,95.0177,95.1054,94.5207,94.5305,17696.0
2025-03-04 09:40:00,96.95,97.68,96.91,97.28,18767.0,94.4817,95.1931,94.4427,94.8033,18767.0
2025-03-04 09:45:00,97.23,97.28,96.78,96.79,12875.0,94.7546,94.8033,94.3161,94.3258,12875.0
2025-03-04 09:50:00,96.78,96.98,96.66,96.79,15870.0,94.3161,94.511,94.1991,94.3258,15870.0
2025-03-04 09:55:00,96.64,96.8,96.22,96.62,20009.0,94.1796,94.3355,93.7703,94.1601,20009.0
2025-03-04 10:00:00,96.56,96.9,96.51,96.7,16717.0,94.1017,94.433,94.0529,94.2381,16717.0
2025-03-04 10:05:00,96.71,96.87,96.61,96.73,13689.0,94.2478,94.4038,94.1504,94.2673,13689.0
2025-03-04 10:10:00,96.74,96.85,96.08,96.09,15527.0,94.2771,94.3843,93.6339,93.6436,15527.0
2025-03-04 10:15:00,96.12,96.95,96.12,96.95,13566.0,93.6729,94.4817,93.6729,94.4817,13566.0
2025-03-04 10:20:00,96.99,97.21,96.91,96.92,17080.0,94.5207,94.7351,94.4427,94.4525,17080.0
2025-03-04 10:25:00,96.93,96.98,96.57,96.83,49306.0,94.4622,94.511,94.1114,94.3648,49306.0
2025-03-04 10:30:00,96.83,96.95,96.54,96.63,36508.0,94.3648,94.4817,94.0822,94.1699,36508.0
2025-03-04 10:35:00,96.61,96.94,96.52,96.89,19145.0,94.1504,94.472,94.0627,94.4233,19145.0
2025-03-04 10:40:00,96.87,96.87,96.59,96.67,10793.0,94.4038,94.4038,94.1309,94.2089,10793.0
2025-03-04 10:45:00,96.67,96.67,96.27,96.46,15831.0,94.2089,94.2089,93.819,94.0042,15831.0
2025-03-04 10:50:00,96.44,96.44,96.18,96.4,5942.0,93.9847,93.9847,93.7313,93.9457,5942.0
2025-03-04 10:55:00,96.36,96.46,96.28,96.33,12574.0,93.9067,94.0042,93.8288,93.8775,12574.0
2025-03-04 11:00:00,96.39,96.58,96.28,96.45,13612.0,93.936,94.1211,93.8288,93.9945,13612.0
2025-03-04 11:05:00,96.45,96.45,96.09,96.28,16330.0,93.9945,93.9945,93.6436,93.8288,16330.0
2025-03-04 11:10:00,96.29,96.32,95.95,95.96,7935.0,93.8385,93.8678,93.5072,93.5169,7935.0
2025-03-04 11:15:00,95.91,96.03,95.79,95.94,9903.0,93.4682,93.5851,93.3513,93.4974,9903.0
2025-03-04 11:20:00,95.94,95.95,95.75,95.84,14152.0,93.4974,93.5072,93.3123,93.4,14152.0
2025-03-04 11:25:00,95.84,96.12,95.76,96.05,12775.0,93.4,93.6729,93.322,93.6046,12775.0
2025-03-04 11:30:00,96.07,96.07,95.83,95.92,9439.0,93.6241,93.6241,93.3902,93.4779,9439.0
2025-03-04 11:35:00,95.95,95.95,95.58,95.66,8013.0,93.5072,93.5072,93.1466,93.2246,8013.0
2025-03-04 11:40:00,95.67,95.82,95.54,95.74,6882.0,93.2343,93.3805,93.1076,93.3025,6882.0
2025-03-04 11:45:00,95.76,96.03,95.72,95.94,6219.0,93.322,93.5851,93.283,93.4974,6219.0
2025-03-04 11:50:00,95.97,96.04,95.8,95.84,6702.0,93.5267,93.5949,93.361,93.4,6702.0
2025-03-04 11:55:00,95.8,95.8,95.63,95.68,6961.0,93.361,93.361,93.1953,93.2441,6961.0
2025-03-04 12:00:00,95.71,95.89,95.68,95.8,4250.0,93.2733,93.4487,93.2441,93.361,4250.0
2025-03-04 12:05:00,95.82,95.83,95.66,95.81,11506.0,93.3805,93.3902,93.2246,93.3707,11506.0
2025-03-04 12:10:00,95.86,95.94,95.74,95.85,16909.0,93.4195,93.4974,93.3025,93.4097,16909.0
2025-03-04 12:15:00,95.91,95.91,95.72,95.8,8307.0,93.4682,93.4682,93.283,93.361,8307.0
2025-03-04 12:20:00,95.8,95.84,95.58,95.75,5272.0,93.361,93.4,93.1466,93.3123,5272.0
2025-03-04 12:25:00,95.7,95.73,95.52,95.52,6696.0,93.2635,93.2928,93.0881,93.0881,6696.0
2025-03-04 12:30:00,95.57,95.79,95.57,95.77,10565.0,93.1369,93.3513,93.1369,93.3318,10565.0
2025-03-04 12:35:00,95.77,95.77,95.65,95.74,4603.0,93.3318,93.3318,93.2148,93.3025,4603.0
2025-03-04 12:40:00,95.74,95.78,95.58,95.72,8551.0,93.3025,93.3415,93.1466,93.283,8551.0
2025-03-04 12:45:00,95.72,95.72,95.5,95.56,6870.0,93.283,93.283,93.0686,93.1271,6870.0
2025-03-04 12:50:00,95.57,95.6,95.47,95.6,5133.0,93.1369,93.1661,93.0394,93.1661,5133.0
2025-03-04 12:55:00,95.59,95.77,95.57,95.6,10978.0,93.1563,93.3318,93.1369,93.1661,10978.0
2025-03-04 13:00:00,95.62,95.68,95.62,95.64,6899.0,93.1856,93.2441,93.1856,93.2051,6899.0
2025-03-04 13:05:00,95.64,95.64,95.51,95.52,3715.0,93.2051,93.2051,93.0784,93.0881,3715.0
2025-03-04 13:10:00,95.52,95.74,95.51,95.71,18128.0,93.0881,93.3025,93.0784,93.2733,18128.0
2025-03-04 13:15:00,95.72,95.77,95.65,95.69,11700.0,93.283,93.3318,93.2148,93.2538,11700.0
2025-03-04 13:20:00,95.69,95.71,95.57,95.69,14531.0,93.2538,93.2733,93.1369,93.2538,14531.0
2025-03-04 13:25:00,95.68,95.69,95.45,95.47,9172.0,93.2441,93.2538,93.0199,93.0394,9172.0
2025-03-04 13:30:00,95.48,95.52,95.27,95.44,6216.0,93.0491,93.0881,92.8445,93.0102,6216.0
2025-03-04 13:35:00,95.41,95.66,95.4,95.66,8922.0,92.9809,93.2246,92.9712,93.2246,8922.0
2025-03-04 13:40:00,95.68,95.76,95.57,95.59,7660.0,93.2441,93.322,93.1369,93.1563,7660.0
2025-03-04 13:45:00,95.56,95.61,95.44,95.45,7978.0,93.1271,93.1758,93.0102,93.0199,7978.0
2025-03-04 13:50:00,95.43,95.54,95.39,95.46,4883.0,93.0004,93.1076,92.9614,93.0297,4883.0
2025-03-04 13:55:00,95.46,95.5,95.42,95.42,4691.0,93.0297,93.0686,92.9907,92.9907,4691.0
2025-03-04 14:00:00,95.43,95.58,95.41,95.56,3594.0,93.0004,93.1466,92.9809,93.1271,3594.0
2025-03-04 14:05:00,95.58,95.65,95.48,95.55,9227.0,93.1466,93.2148,93.0491,93.1174,9227.0
2025-03-04 14:10:00,95.54,95.54,95.25,95.26,7183.0,93.1076,93.1076,92.825,92.8347,7183.0
2025-03-04 14:15:00,95.25,95.35,95.23,95.35,5456.0,92.825,92.9225,92.8055,92.9225,5456.0
2025-03-04 14:20:00,95.37,95.38,95.23,95.23,8176.0,92.9419,92.9517,92.8055,92.8055,8176.0
2025-03-04 14:25:00,95.2,95.26,94.97,95.1,13323.0,92.7763,92.8347,92.5521,92.6788,13323.0
2025-03-04 14:30:00,95.1,95.2,95.02,95.07,14170.0,92.6788,92.7763,92.6009,92.6496,14170.0
2025-03-04 14:35:00,95.05,95.21,95.04,95.2,10975.0,92.6301,92.786,92.6204,92.7763,10975.0
2025-03-04 14:40:00,95.23,95.29,95.08,95.08,30855.0,92.8055,92.864,92.6593,92.6593,30855.0
2025-03-04 14:45:00,95.12,95.22,95.09,95.21,7901.0,92.6983,92.7958,92.6691,92.786,7901.0
2025-03-04 14:50:00,95.23,95.34,95.22,95.25,8396.0,92.8055,92.9127,92.7958,92.825,8396.0
2025-03-04 14:55:00,95.26,95.36,95.24,95.35,7544.0,92.8347,92.9322,92.8153,92.9225,7544.0
2025-03-04 15:00:00,95.36,95.44,95.19,95.19,14706.0,92.9322,93.0102,92.7665,92.7665,14706.0
2025-03-04 15:05:00,95.21,95.22,95.06,95.09,6742.0,92.786,92.7958,92.6398,92.6691,6742.0
2025-03-04 15:10:00,95.07,95.07,94.89,94.89,8547.0,92.6496,92.6496,92.4742,92.4742,8547.0
2025-03-04 15:15:00,94.9,95.07,94.9,95.06,13730.0,92.4839,92.6496,92.4839,92.6398,13730.0
2025-03-04 15:20:00,95.06,95.3,95.05,95.3,12849.0,92.6398,92.8737,92.6301,92.8737,12849.0
2025-03-04 15:25:00,95.27,95.27,95.1,95.18,10166.0,92.8445,92.8445,92.6788,92.7568,10166.0
2025-03-04 15:30:00,95.16,95.28,95.03,95.11,19564.0,92.7373,92.8542,92.6106,92.6886,19564.0
2025-03-04 15:35:00,95.11,95.15,94.9,94.98,12708.0,92.6886,92.7276,92.4839,92.5619,12708.0
2025-03-04 15:40:00,94.99,94.99,94.8,94.87,15577.0,92.5716,92.5716,92.3865,92.4547,15577.0
2025-03-04 15:45:00,94.89,94.96,94.72,94.82,15387.0,92.4742,92.5424,92.3085,92.406,15387.0
2025-03-04 15:50:00,94.83,94.83,94.28,94.59,24409.0,92.4157,92.4157,91.8797,92.1818,24409.0
2025-03-04 15:55:00,94.55,94.59,94.18,94.23,230248.0,92.1428,92.1818,91.7822,91.831,230248.0
2025-03-05 09:30:00,93.08,94.5,93.03,94.5,42849.0,90.7103,92.0941,90.6615,92.0941,42849.0
2025-03-05 09:35:00,94.61,95.16,94.31,95.12,8467.0,92.2013,92.7373,91.9089,92.6983,8467.0
2025-03-05 09:40:00,94.99,95.0,94.2,94.37,17402.0,92.5716,92.5814,91.8017,91.9674,17402.0
2025-03-05 09:45:00,94.37,94.82,94.36,94.63,13971.0,91.9674,92.406,91.9577,92.2208,13971.0
2025-03-05 09:50:00,94.64,94.7,94.33,94.43,10874.0,92.2305,92.289,91.9284,92.0259,10874.0
2025-03-05 09:55:00,94.37,94.76,94.33,94.63,10955.0,91.9674,92.3475,91.9284,92.2208,10955.0
2025-03-05 10:00:00,94.64,94.77,94.48,94.61,17006.0,92.2305,92.3572,92.0746,92.2013,17006.0
2025-03-05 10:05:00,94.65,94.89,94.35,94.89,24142.0,92.2403,92.4742,91.9479,92.4742,24142.0
2025-03-05 10:10:00,94.87,94.92,94.62,94.77,20932.0,92.4547,92.5034,92.211,92.3572,20932.0
2025-03-05 10:15:00,94.73,94.76,94.59,94.59,9046.0,92.3182,92.3475,92.1818,92.1818,9046.0
2025-03-05 10:20:00,94.6,94.81,94.5,94.63,12223.0,92.1916,92.3962,92.0941,92.2208,12223.0
2025-03-05 10:25:00,94.64,94.64,94.32,94.36,26905.0,92.2305,92.2305,91.9187,91.9577,26905.0
2025-03-05 10:30:00,94.37,94.38,93.93,93.97,14326.0,91.9674,91.9772,91.5386,91.5776,14326.0
2025-03-05 10:35:00,94.0,94.14,94.0,94.14,4286.0,91.6068,91.7433,91.6068,91.7433,4286.0
2025-03-05 10:40:00,94.15,94.27,94.07,94.08,8560.0,91.753,91.87,91.675,91.6848,8560.0
2025-03-05 10:45:00,94.11,94.18,94.01,94.02,3366.0,91.714,91.7822,91.6166,91.6263,3366.0
2025-03-05 10:50:00,94.03,94.12,93.89,93.94,8670.0,91.6361,91.7238,91.4996,91.5484,8670.0
2025-03-05 10:55:00,93.94,93.97,93.85,93.85,2879.0,91.5484,91.5776,91.4606,91.4606,2879.0
2025-03-05 11:00:00,93.9,94.12,93.86,94.12,7583.0,91.5094,91.7238,91.4704,91.7238,7583.0
2025-03-05 11:05:00,94.15,94.23,94.06,94.06,16516.0,91.753,91.831,91.6653,91.6653,16516.0
2025-03-05 11:10:00,94.09,94.24,94.06,94.21,8596.0,91.6945,91.8407,91.6653,91.8115,8596.0
2025-03-05 11:15:00,94.24,94.29,94.17,94.22,4355.0,91.8407,91.8894,91.7725,91.8212,4355.0
2025-03-05 11:20:00,94.19,94.21,94.13,94.21,6708.0,91.792,91.8115,91.7335,91.8115,6708.0
2025-03-05 11:25:00,94.18,94.18,94.05,94.13,4961.0,91.7822,91.7822,91.6556,91.7335,4961.0
2025-03-05 11:30:00,94.1,94.1,93.92,94.06,7374.0,91.7043,91.7043,91.5289,91.6653,7374.0
2025-03-05 11:35:00,94.1,94.28,94.1,94.22,7103.0,91.7043,91.8797,91.7043,91.8212,7103.0
2025-03-05 11:40:00,94.22,94.28,94.19,94.23,4298.0,91.8212,91.8797,91.792,91.831,4298.0
2025-03-05 11:45:00,94.23,94.24,94.12,94.14,9154.0,91.831,91.8407,91.7238,91.7433,9154.0
2025-03-05 11:50:00,94.14,94.16,94.05,94.11,4942.0,91.7433,91.7628,91.6556,91.714,4942.0
2025-03-05 11:55:00,94.13,94.19,94.04,94.13,8048.0,91.7335,91.792,91.6458,91.7335,8048.0
2025-03-05 12:00:00,94.13,94.42,94.12,94.4,5308.0,91.7335,92.0161,91.7238,91.9966,5308.0
2025-03-05 12:05:00,94.37,94.37,94.23,94.31,3582.0,91.9674,91.9674,91.831,91.9089,3582.0
2025-03-05 12:10:00,94.28,94.28,94.09,94.18,2880.0,91.8797,91.8797,91.6945,91.7822,2880.0
2025-03-05 12:15:00,94.17,94.2,94.1,94.17,4637.0,91.7725,91.8017,91.7043,91.7725,4637.0
2025-03-05 12:20:00,94.17,94.19,94.11,94.16,4053.0,91.7725,91.792,91.714,91.7628,4053.0
2025-03-05 12:25:00,94.18,94.26,94.15,94.2,10273.0,91.7822,91.8602,91.753,91.8017,10273.0
2025-03-05 12:30:00,94.2,94.33,94.19,94.27,4338.0,91.8017,91.9284,91.792,91.87,4338.0
2025-03-05 12:35:00,94.29,94.32,94.23,94.24,10985.0,91.8894,91.9187,91.831,91.8407,10985.0
2025-03-05 12:40:00,94.26,94.27,94.19,94.22,4507.0,91.8602,91.87,91.792,91.8212,4507.0
2025-03-05 12:45:00,94.2,94.25,94.18,94.22,7898.0,91.8017,91.8505,91.7822,91.8212,7898.0
2025-03-05 12:50:00,94.22,94.28,94.17,94.22,5677.0,91.8212,91.8797,91.7725,91.8212,5677.0
2025-03-05 12:55:00,94.24,94.38,94.23,94.38,3704.0,91.8407,91.9772,91.831,91.9772,3704.0
2025-03-05 13:00:00,94.35,94.43,94.35,94.36,3959.0,91.9479,92.0259,91.9479,91.9577,3959.0
2025-03-05 13:05:00,94.4,94.46,94.27,94.27,7331.0,91.9966,92.0551,91.87,91.87,7331.0
2025-03-05 13:10:00,94.33,94.33,94.19,94.32,7117.0,91.9284,91.9284,91.792,91.9187,7117.0
2025-03-05 13:15:00,94.35,94.36,94.18,94.23,6462.0,91.9479,91.9577,91.7822,91.831,6462.0
2025-03-05 13:20:00,94.23,94.36,94.14,94.31,7886.0,91.831,91.9577,91.7433,91.9089,7886.0
2025-03-05 13:25:00,94.35,94.42,94.31,94.4,6719.0,91.9479,92.0161,91.9089,91.9966,6719.0
2025-03-05 13:30:00,94.37,94.37,94.24,94.33,11229.0,91.9674,91.9674,91.8407,91.9284,11229.0
2025-03-05 13:35:00,94.32,94.48,94.29,94.48,4609.0,91.9187,92.0746,91.8894,92.0746,4609.0
2025-03-05 13:40:00,94.47,94.49,94.4,94.47,4530.0,92.0649,92.0844,91.9966,92.0649,4530.0
2025-03-05 13:45:00,94.49,94.65,94.49,94.65,3677.0,92.0844,92.2403,92.0844,92.2403,3677.0
2025-03-05 13:50:00,94.66,94.72,94.64,94.67,3389.0,92.25,92.3085,92.2305,92.2598,3389.0
2025-03-05 13:55:00,94.65,94.73,94.61,94.73,7819.0,92.2403,92.3182,92.2013,92.3182,7819.0
2025-03-05 14:00:00,94.72,94.83,94.69,94.8,12626.0,92.3085,92.4157,92.2793,92.3865,12626.0
2025-03-05 14:05:00,94.83,94.96,94.83,94.94,7558.0,92.4157,92.5424,92.4157,92.5229,7558.0
2025-03-05 14:10:00,94.93,94.98,94.89,94.9,3583.0,92.5132,92.5619,92.4742,92.4839,3583.0
2025-03-05 14:15:00,94.91,94.95,94.84,94.95,5937.0,92.4937,92.5326,92.4254,92.5326,5937.0
2025-03-05 14:20:00,94.91,95.08,94.9,95.03,14115.0,92.4937,92.6593,92.4839,92.6106,14115.0
2025-03-05 14:25:00,94.99,95.04,94.95,94.98,3959.0,92.5716,92.6204,92.5326,92.5619,3959.0
2025-03-05 14:30:00,94.99,95.16,94.98,95.11,5279.0,92.5716,92.7373,92.5619,92.6886,5279.0
2025-03-05 14:35:00,95.11,95.17,95.07,95.17,8161.0,92.6886,92.747,92.6496,92.747,8161.0
2025-03-05 14:40:00,95.15,95.17,95.03,95.03,4587.0,92.7276,92.747,92.6106,92.6106,4587.0
2025-03-05 14:45:00,95.02,95.19,95.02,95.18,14628.0,92.6009,92.7665,92.6009,92.7568,14628.0
2025-03-05 14:50:00,95.19,95.3,95.19,95.28,6730.0,92.7665,92.8737,92.7665,92.8542,6730.0
2025-03-05 14:55:00,95.26,95.29,95.13,95.14,7156.0,92.8347,92.864,92.7081,92.7178,7156.0
2025-03-05 15:00:00,95.14,95.16,95.08,95.08,5840.0,92.7178,92.7373,92.6593,92.6593,5840.0
2025-03-05 15:05:00,95.11,95.19,95.09,95.16,11448.0,92.6886,92.7665,92.6691,92.7373,11448.0
2025-03-05 15:10:00,95.13,95.13,94.95,94.96,19028.0,92.7081,92.7081,92.5326,92.5424,19028.0
2025-03-05 15:15:00,94.96,95.02,94.82,95.02,17177.0,92.5424,92.6009,92.406,92.6009,17177.0
2025-03-05 15:20:00,94.96,94.96,94.8,94.8,14006.0,92.5424,92.5424,92.3865,92.3865,14006.0
2025-03-05 15:25:00,94.81,94.89,94.78,94.84,14812.0,92.3962,92.4742,92.367,92.4254,14812.0
2025-03-05 15:30:00,94.86,94.87,94.75,94.78,15311.0,92.4449,92.4547,92.3377,92.367,15311.0
2025-03-05 15:35:00,94.81,94.86,94.76,94.85,17083.0,92.3962,92.4449,92.3475,92.4352,17083.0
2025-03-05 15:40:00,94.83,94.85,94.67,94.68,13402.0,92.4157,92.4352,92.2598,92.2695,13402.0
2025-03-05 15:45:00,94.69,94.7,94.61,94.68,18877.0,92.2793,92.289,92.2013,92.2695,18877.0
2025-03-05 15:50:00,94.71,94.77,94.45,94.75,23327.0,92.2988,92.3572,92.0454,92.3377,23327.0
2025-03-05 15:55:00,94.75,94.86,94.6,94.63,102244.0,92.3377,92.4449,92.1916,92.2208,102244.0
2025-03-06 09:30:00,94.94,95.03,94.37,94.68,44831.0,92.5229,92.6106,91.9674,92.2695,44831.0
2025-03-06 09:35:00,94.63,94.8,93.98,93.98,14405.0,92.2208,92.3865,91.5873,91.5873,14405.0
2025-03-06 09:40:00,94.05,94.2,93.66,93.86,16712.0,91.6556,91.8017,91.2755,91.4704,16712.0
2025-03-06 09:45:00,93.86,93.92,93.59,93.67,18879.0,91.4704,91.5289,91.2073,91.2852,18879.0
2025-03-06 09:50:00,93.72,93.78,93.37,93.43,17476.0,91.334,91.3924,90.9929,91.0513,17476.0
2025-03-06 09:55:00,93.45,93.45,92.92,93.04,18843.0,91.0708,91.0708,90.5543,90.6713,18843.0
2025-03-06 10:00:00,93.04,93.28,92.9,93.28,19724.0,90.6713,90.9052,90.5348,90.9052,19724.0
2025-03-06 10:05:00,93.29,93.48,93.27,93.33,6181.0,90.9149,91.1001,90.8954,90.9539,6181.0
2025-03-06 10:10:00,93.32,93.71,93.32,93.65,10215.0,90.9441,91.3242,90.9441,91.2657,10215.0
2025-03-06 10:15:00,93.58,93.59,93.26,93.36,7264.0,91.1975,91.2073,90.8857,90.9831,7264.0
2025-03-06 10:20:00,93.31,93.34,93.14,93.22,6710.0,90.9344,90.9636,90.7687,90.8467,6710.0
2025-03-06 10:25:00,93.19,93.2,92.94,93.15,8701.0,90.8175,90.8272,90.5738,90.7785,8701.0
2025-03-06 10:30:00,93.2,93.52,93.18,93.45,5381.0,90.8272,91.139,90.8077,91.0708,5381.0
2025-03-06 10:35:00,93.45,93.65,93.43,93.44,4167.0,91.0708,91.2657,91.0513,91.0611,4167.0
2025-03-06 10:40:00,93.44,93.51,93.28,93.42,6279.0,91.0611,91.1293,90.9052,91.0416,6279.0
2025-03-06 10:45:00,93.42,93.57,93.41,93.48,5898.0,91.0416,91.1878,91.0318,91.1001,5898.0
2025-03-06 10:50:00,93.48,93.61,93.47,93.48,4877.0,91.1001,91.2268,91.0903,91.1001,4877.0
2025-03-06 10:55:00,93.48,93.66,93.48,93.58,4613.0,91.1001,91.2755,91.1001,91.1975,4613.0
2025-03-06 11:00:00,93.63,93.7,93.55,93.67,5871.0,91.2462,91.3145,91.1683,91.2852,5871.0
2025-03-06 11:05:00,93.66,93.75,93.65,93.71,4086.0,91.2755,91.3632,91.2657,91.3242,4086.0
2025-03-06 11:10:00,93.68,93.79,93.65,93.71,7137.0,91.295,91.4022,91.2657,91.3242,7137.0
2025-03-06 11:15:00,93.77,93.99,93.73,93.89,10979.0,91.3827,91.5971,91.3437,91.4996,10979.0
2025-03-06 11:20:00,93.86,94.09,93.85,93.95,7867.0,91.4704,91.6945,91.4606,91.5581,7867.0
2025-03-06 11:25:00,93.98,94.03,93.89,93.92,10068.0,91.5873,91.6361,91.4996,91.5289,10068.0
2025-03-06 11:30:00,93.92,94.11,93.92,94.06,6244.0,91.5289,91.714,91.5289,91.6653,6244.0
2025-03-06 11:35:00,94.06,94.13,93.86,93.95,13514.0,91.6653,91.7335,91.4704,91.5581,13514.0
2025-03-06 11:40:00,93.95,94.07,93.89,94.04,3879.0,91.5581,91.675,91.4996,91.6458,3879.0
2025-03-06 11:45:00,94.04,94.1,93.91,93.97,6098.0,91.6458,91.7043,91.5191,91.5776,6098.0
2025-03-06 11:50:00,93.94,93.94,93.71,93.71,4818.0,91.5484,91.5484,91.3242,91.3242,4818.0
2025-03-06 11:55:00,93.68,93.78,93.62,93.72,3606.0,91.295,91.3924,91.2365,91.334,3606.0
2025-03-06 12:00:00,93.72,93.75,93.6,93.68,5327.0,91.334,91.3632,91.217,91.295,5327.0
2025-03-06 12:05:00,93.68,93.74,93.46,93.59,7873.0,91.295,91.3534,91.0806,91.2073,7873.0
2025-03-06 12:10:00,93.62,93.74,93.55,93.72,7106.0,91.2365,91.3534,91.1683,91.334,7106.0
2025-03-06 12:15:00,93.63,93.85,93.63,93.8,3237.0,91.2462,91.4606,91.2462,91.4119,3237.0
2025-03-06 12:20:00,93.8,93.87,93.68,93.75,5944.0,91.4119,91.4801,91.295,91.3632,5944.0
2025-03-06 12:25:00,93.69,93.82,93.66,93.81,7263.0,91.3047,91.4314,91.2755,91.4217,7263.0
2025-03-06 12:30:00,93.8,93.92,93.78,93.84,9269.0,91.4119,91.5289,91.3924,91.4509,9269.0
2025-03-06 12:35:00,93.87,93.98,93.83,93.97,4624.0,91.4801,91.5873,91.4412,91.5776,4624.0
2025-03-06 12:40:00,93.95,94.14,93.94,94.1,7263.0,91.5581,91.7433,91.5484,91.7043,7263.0
2025-03-06 12:45:00,94.13,94.17,94.05,94.06,7727.0,91.7335,91.7725,91.6556,91.6653,7727.0
2025-03-06 12:50:00,94.01,94.15,94.01,94.13,7115.0,91.6166,91.753,91.6166,91.7335,7115.0
2025-03-06 12:55:00,94.13,94.25,94.05,94.22,5090.0,91.7335,91.8505,91.6556,91.8212,5090.0
2025-03-06 13:00:00,94.21,94.21,94.09,94.13,7488.0,91.8115,91.8115,91.6945,91.7335,7488.0
2025-03-06 13:05:00,94.13,94.21,94.1,94.14,19773.0,91.7335,91.8115,91.7043,91.7433,19773.0
2025-03-06 13:10:00,94.14,94.29,94.13,94.22,8298.0,91.7433,91.8894,91.7335,91.8212,8298.0
2025-03-06 13:15:00,94.24,94.26,94.11,94.14,6737.0,91.8407,91.8602,91.714,91.7433,6737.0
2025-03-06 13:20:00,94.14,94.2,94.11,94.17,8406.0,91.7433,91.8017,91.714,91.7725,8406.0
2025-03-06 13:25:00,94.18,94.22,94.11,94.15,13847.0,91.7822,91.8212,91.714,91.753,13847.0
2025-03-06 13:30:00,94.14,94.19,94.08,94.19,8184.0,91.7433,91.792,91.6848,91.792,8184.0
2025-03-06 13:35:00,94.17,94.24,94.08,94.18,10237.0,91.7725,91.8407,91.6848,91.7822,10237.0
2025-03-06 13:40:00,94.18,94.18,94.02,94.14,7098.0,91.7822,91.7822,91.6263,91.7433,7098.0
2025-03-06 13:45:00,94.12,94.29,94.12,94.19,6271.0,91.7238,91.8894,91.7238,91.792,6271.0
2025-03-06 13:50:00,94.19,94.24,94.14,94.2,8030.0,91.792,91.8407,91.7433,91.8017,8030.0
2025-03-06 13:55:00,94.2,94.24,94.17,94.23,8100.0,91.8017,91.8407,91.7725,91.831,8100.0
2025-03-06 14:00:00,94.22,94.43,94.18,94.43,13071.0,91.8212,92.0259,91.7822,92.0259,13071.0
2025-03-06 14:05:00,94.43,94.52,94.36,94.45,31632.0,92.0259,92.1136,91.9577,92.0454,31632.0
2025-03-06 14:10:00,94.45,94.69,94.45,94.63,28018.0,92.0454,92.2793,92.0454,92.2208,28018.0
2025-03-06 14:15:00,94.63,94.83,94.6,94.77,17754.0,92.2208,92.4157,92.1916,92.3572,17754.0
2025-03-06 14:20:00,94.8,94.84,94.65,94.84,10399.0,92.3865,92.4254,92.2403,92.4254,10399.0
2025-03-06 14:25:00,94.81,94.85,94.75,94.84,6002.0,92.3962,92.4352,92.3377,92.4254,6002.0
2025-03-06 14:30:00,94.83,94.95,94.79,94.87,13703.0,92.4157,92.5326,92.3767,92.4547,13703.0
2025-03-06 14:35:00,94.87,94.93,94.76,94.92,19225.0,92.4547,92.5132,92.3475,92.5034,19225.0
2025-03-06 14:40:00,94.87,94.89,94.75,94.86,21649.0,92.4547,92.4742,92.3377,92.4449,21649.0
2025-03-06 14:45:00,94.86,94.98,94.8,94.94,12756.0,92.4449,92.5619,92.3865,92.5229,12756.0
2025-03-06 14:50:00,94.98,94.99,94.87,94.87,7813.0,92.5619,92.5716,92.4547,92.4547,7813.0
2025-03-06 14:55:00,94.86,94.91,94.6,94.63,13467.0,92.4449,92.4937,92.1916,92.2208,13467.0
2025-03-06 15:00:00,94.64,94.79,94.63,94.73,10517.0,92.2305,92.3767,92.2208,92.3182,10517.0
2025-03-06 15:05:00,94.72,94.74,94.59,94.68,16944.0,92.3085,92.328,92.1818,92.2695,16944.0
2025-03-06 15:10:00,94.67,94.85,94.67,94.82,16979.0,92.2598,92.4352,92.2598,92.406,16979.0
2025-03-06 15:15:00,94.83,94.96,94.76,94.94,16206.0,92.4157,92.5424,92.3475,92.5229,16206.0
2025-03-06 15:20:00,94.94,95.15,94.94,95.15,15514.0,92.5229,92.7276,92.5229,92.7276,15514.0
2025-03-06 15:25:00,95.15,95.32,95.15,95.32,17816.0,92.7276,92.8932,92.7276,92.8932,17816.0
2025-03-06 15:30:00,95.32,95.57,95.31,95.41,27784.0,92.8932,93.1369,92.8835,92.9809,27784.0
2025-03-06 15:35:00,95.4,95.42,95.24,95.34,36276.0,92.9712,92.9907,92.8153,92.9127,36276.0
2025-03-06 15:40:00,95.34,95.6,95.33,95.53,45536.0,92.9127,93.1661,92.903,93.0979,45536.0
2025-03-06 15:45:00,95.51,95.59,95.24,95.59,103628.0,93.0784,93.1563,92.8153,93.1563,103628.0
2025-03-06 15:50:00,95.63,95.68,95.36,95.56,80135.0,93.1953,93.2441,92.9322,93.1271,80135.0
2025-03-06 15:55:00,95.55,95.55,95.14,95.21,243383.0,93.1174,93.1174,92.7178,92.786,243383.0
2025-03-07 09:30:00,95.74,95.88,95.44,95.58,22796.0,93.3025,93.439,93.0102,93.1466,22796.0
2025-03-07 09:35:00,95.65,96.43,95.5,96.35,16537.0,93.2148,93.975,93.0686,93.897,16537.0
2025-03-07 09:40:00,96.33,96.79,96.28,96.66,10073.0,93.8775,94.3258,93.8288,94.1991,10073.0
2025-03-07 09:45:00,96.67,96.81,96.16,96.34,12856.0,94.2089,94.3453,93.7118,93.8873,12856.0
2025-03-07 09:50:00,96.3,96.37,96.0,96.07,9712.0,93.8483,93.9165,93.5559,93.6241,9712.0
2025-03-07 09:55:00,96.0,96.34,96.0,96.28,8869.0,93.5559,93.8873,93.5559,93.8288,8869.0
2025-03-07 10:00:00,96.28,96.63,96.24,96.62,13510.0,93.8288,94.1699,93.7898,94.1601,13510.0
2025-03-07 10:05:00,96.63,96.69,96.25,96.25,10670.0,94.1699,94.2283,93.7995,93.7995,10670.0
2025-03-07 10:10:00,96.23,96.25,96.07,96.25,11554.0,93.7801,93.7995,93.6241,93.7995,11554.0
2025-03-07 10:15:00,96.27,96.48,96.23,96.34,3347.0,93.819,94.0237,93.7801,93.8873,3347.0
2025-03-07 10:20:00,96.41,96.82,96.39,96.72,7217.0,93.9555,94.355,93.936,94.2576,7217.0
2025-03-07 10:25:00,96.73,97.29,96.73,97.17,16713.0,94.2673,94.8131,94.2673,94.6961,16713.0
2025-03-07 10:30:00,97.11,97.35,96.96,97.22,14458.0,94.6376,94.8715,94.4915,94.7448,14458.0
2025-03-07 10:35:00,97.22,97.34,96.95,97.34,16224.0,94.7448,94.8618,94.4817,94.8618,16224.0
2025-03-07 10:40:00,97.34,97.47,97.27,97.31,8017.0,94.8618,94.9885,94.7936,94.8326,8017.0
2025-03-07 10:45:00,97.21,97.31,97.11,97.14,9849.0,94.7351,94.8326,94.6376,94.6669,9849.0
2025-03-07 10:50:00,97.16,97.22,96.76,96.76,5956.0,94.6864,94.7448,94.2966,94.2966,5956.0
2025-03-07 10:55:00,96.82,96.82,96.58,96.61,8391.0,94.355,94.355,94.1211,94.1504,8391.0
2025-03-07 11:00:00,96.58,96.76,96.51,96.6,17262.0,94.1211,94.2966,94.0529,94.1406,17262.0
2025-03-07 11:05:00,96.58,96.7,96.4,96.43,14221.0,94.1211,94.2381,93.9457,93.975,14221.0
2025-03-07 11:10:00,96.48,96.73,96.48,96.67,8149.0,94.0237,94.2673,94.0237,94.2089,8149.0
2025-03-07 11:15:00,96.71,96.74,96.66,96.72,5028.0,94.2478,94.2771,94.1991,94.2576,5028.0
2025-03-07 11:20:00,96.75,96.82,96.59,96.68,7783.0,94.2868,94.355,94.1309,94.2186,7783.0
2025-03-07 11:25:00,96.71,96.74,96.59,96.7,12035.0,94.2478,94.2771,94.1309,94.2381,12035.0
2025-03-07 11:30:00,96.7,96.97,96.67,96.92,13342.0,94.2381,94.5012,94.2089,94.4525,13342.0
2025-03-07 11:35:00,96.91,97.15,96.89,97.06,20790.0,94.4427,94.6766,94.4233,94.5889,20790.0
2025-03-07 11:40:00,97.04,97.21,96.99,97.1,12444.0,94.5694,94.7351,94.5207,94.6279,12444.0
2025-03-07 11:45:00,97.06,97.15,96.96,97.07,8783.0,94.5889,94.6766,94.4915,94.5987,8783.0
2025-03-07 11:50:00,97.11,97.12,96.94,96.95,9400.0,94.6376,94.6474,94.472,94.4817,9400.0
2025-03-07 11:55:00,96.98,97.48,96.97,97.48,16334.0,94.511,94.9982,94.5012,94.9982,16334.0
2025-03-07 12:00:00,97.47,97.59,97.3,97.34,26851.0,94.9885,95.1054,94.8228,94.8618,26851.0
2025-03-07 12:05:00,97.27,97.39,97.25,97.3,36831.0,94.7936,94.9105,94.7741,94.8228,36831.0
2025-03-07 12:10:00,97.3,97.68,97.29,97.68,15050.0,94.8228,95.1931,94.8131,95.1931,15050.0
2025-03-07 12:15:00,97.69,97.75,97.55,97.67,15591.0,95.2029,95.2614,95.0664,95.1834,15591.0
2025-03-07 12:20:00,97.63,97.67,97.46,97.58,15826.0,95.1444,95.1834,94.9787,95.0957,15826.0
2025-03-07 12:25:00,97.59,97.66,97.45,97.5,16758.0,95.1054,95.1736,94.969,95.0177,16758.0
2025-03-07 12:30:00,97.48,97.7,97.46,97.63,11834.0,94.9982,95.2126,94.9787,95.1444,11834.0
2025-03-07 12:35:00,97.61,97.82,97.58,97.68,15885.0,95.1249,95.3296,95.0957,95.1931,15885.0
2025-03-07 12:40:00,97.69,97.74,97.56,97.61,12118.0,95.2029,95.2516,95.0762,95.1249,12118.0
2025-03-07 12:45:00,97.58,97.6,97.39,97.55,5717.0,95.0957,95.1152,94.9105,95.0664,5717.0
2025-03-07 12:50:00,97.53,97.63,97.44,97.53,11413.0,95.047,95.1444,94.9592,95.047,11413.0
2025-03-07 12:55:00,97.51,97.56,97.45,97.56,6291.0,95.0275,95.0762,94.969,95.0762,6291.0
2025-03-07 13:00:00,97.56,97.56,97.33,97.45,5647.0,95.0762,95.0762,94.852,94.969,5647.0
2025-03-07 13:05:00,97.45,97.63,97.45,97.57,7243.0,94.969,95.1444,94.969,95.0859,7243.0
2025-03-07 13:10:00,97.58,97.61,97.54,97.6,8705.0,95.0957,95.1249,95.0567,95.1152,8705.0
2025-03-07 13:15:00,97.58,97.63,97.47,97.58,7500.0,95.0957,95.1444,94.9885,95.0957,7500.0
2025-03-07 13:20:00,97.59,97.68,97.48,97.58,12206.0,95.1054,95.1931,94.9982,95.0957,12206.0
2025-03-07 13:25:00,97.54,97.56,97.43,97.52,7643.0,95.0567,95.0762,94.9495,95.0372,7643.0
2025-03-07 13:30:00,97.54,97.6,97.51,97.57,16845.0,95.0567,95.1152,95.0275,95.0859,16845.0
2025-03-07 13:35:00,97.53,97.7,97.53,97.7,13297.0,95.047,95.2126,95.047,95.2126,13297.0
2025-03-07 13:40:00,97.7,97.72,97.55,97.57,6242.0,95.2126,95.2321,95.0664,95.0859,6242.0
2025-03-07 13:45:00,97.55,97.68,97.55,97.67,6951.0,95.0664,95.1931,95.0664,95.1834,6951.0
2025-03-07 13:50:00,97.68,97.81,97.67,97.71,18371.0,95.1931,95.3198,95.1834,95.2224,18371.0
2025-03-07 13:55:00,97.69,97.72,97.62,97.66,7525.0,95.2029,95.2321,95.1347,95.1736,7525.0
2025-03-07 14:00:00,97.65,97.75,97.65,97.71,10652.0,95.1639,95.2614,95.1639,95.2224,10652.0
2025-03-07 14:05:00,97.68,97.71,97.59,97.63,14023.0,95.1931,95.2224,95.1054,95.1444,14023.0
2025-03-07 14:10:00,97.61,97.71,97.6,97.66,9243.0,95.1249,95.2224,95.1152,95.1736,9243.0
2025-03-07 14:15:00,97.67,97.73,97.64,97.67,9367.0,95.1834,95.2419,95.1542,95.1834,9367.0
2025-03-07 14:20:00,97.66,97.7,97.62,97.66,9071.0,95.1736,95.2126,95.1347,95.1736,9071.0
2025-03-07 14:25:00,97.64,97.69,97.53,97.63,16622.0,95.1542,95.2029,95.047,95.1444,16622.0
2025-03-07 14:30:00,97.63,97.72,97.59,97.7,12698.0,95.1444,95.2321,95.1054,95.2126,12698.0
2025-03-07 14:35:00,97.71,97.75,97.6,97.72,11013.0,95.2224,95.2614,95.1152,95.2321,11013.0
2025-03-07 14:40:00,97.74,97.77,97.69,97.72,7880.0,95.2516,95.2808,95.2029,95.2321,7880.0
2025-03-07 14:45:00,97.74,97.76,97.58,97.61,8902.0,95.2516,95.2711,95.0957,95.1249,8902.0
2025-03-07 14:50:00,97.61,97.64,97.57,97.64,14281.0,95.1249,95.1542,95.0859,95.1542,14281.0
2025-03-07 14:55:00,97.65,97.67,97.38,97.43,9842.0,95.1639,95.1834,94.9008,94.9495,9842.0
2025-03-07 15:00:00,97.42,97.42,97.31,97.38,7935.0,94.9398,94.9398,94.8326,94.9008,7935.0
2025-03-07 15:05:00,97.36,97.53,97.35,97.52,7407.0,94.8813,95.047,94.8715,95.0372,7407.0
2025-03-07 15:10:00,97.52,97.67,97.51,97.64,16338.0,95.0372,95.1834,95.0275,95.1542,16338.0
2025-03-07 15:15:00,97.62,97.7,97.59,97.61,13514.0,95.1347,95.2126,95.1054,95.1249,13514.0
2025-03-07 15:20:00,97.58,97.68,97.56,97.67,9307.0,95.0957,95.1931,95.0762,95.1834,9307.0
2025-03-07 15:25:00,97.67,97.88,97.67,97.87,10907.0,95.1834,95.388,95.1834,95.3783,10907.0
2025-03-07 15:30:00,97.87,98.0,97.8,97.83,21086.0,95.3783,95.505,95.3101,95.3393,21086.0
2025-03-07 15:35:00,97.79,97.79,97.45,97.56,24761.0,95.3003,95.3003,94.969,95.0762,24761.0
2025-03-07 15:40:00,97.53,97.58,97.46,97.49,18279.0,95.047,95.0957,94.9787,95.008,18279.0
2025-03-07 15:45:00,97.52,97.87,97.49,97.79,29447.0,95.0372,95.3783,95.008,95.3003,29447.0
2025-03-07 15:50:00,97.76,97.95,97.67,97.83,61905.0,95.2711,95.4563,95.1834,95.3393,61905.0
2025-03-07 15:55:00,97.84,97.88,97.71,97.73,189134.0,95.3491,95.388,95.2224,95.2419,189134.0
2025-03-10 09:30:00,98.64,99.65,98.09,99.56,51751.0,96.1287,97.113,95.5927,97.0253,51751.0
2025-03-10 09:35:00,99.65,100.18,99.34,99.47,33317.0,97.113,97.6295,96.8109,96.9376,33317.0
2025-03-10 09:40:00,99.46,99.52,99.29,99.51,20603.0,96.9278,96.9863,96.7621,96.9765,20603.0
2025-03-10 09:45:00,99.55,99.92,99.45,99.82,21906.0,97.0155,97.3761,96.9181,97.2787,21906.0
2025-03-10 09:50:00,99.77,99.92,99.49,99.7,24661.0,97.2299,97.3761,96.9571,97.1617,24661.0
2025-03-10 09:55:00,99.69,99.84,99.49,99.74,20545.0,97.152,97.2981,96.9571,97.2007,20545.0
2025-03-10 10:00:00,99.82,100.34,99.82,100.06,52147.0,97.2787,97.7854,97.2787,97.5125,52147.0
2025-03-10 10:05:00,100.06,100.07,99.65,99.99,27334.0,97.5125,97.5223,97.113,97.4443,27334.0
2025-03-10 10:10:00,100.03,100.24,100.01,100.22,22495.0,97.4833,97.688,97.4638,97.6685,22495.0
2025-03-10 10:15:00,100.24,100.39,100.07,100.21,32598.0,97.688,97.8341,97.5223,97.6587,32598.0
2025-03-10 10:20:00,100.2,100.47,100.17,100.3,31036.0,97.649,97.9121,97.6197,97.7464,31036.0
2025-03-10 10:25:00,100.32,100.46,100.02,100.04,35557.0,97.7659,97.9024,97.4736,97.4931,35557.0
2025-03-10 10:30:00,100.02,100.27,99.78,100.18,40900.0,97.4736,97.7172,97.2397,97.6295,40900.0
2025-03-10 10:35:00,100.14,100.21,99.75,99.86,24678.0,97.5905,97.6587,97.2104,97.3176,24678.0
2025-03-10 10:40:00,99.85,100.1,99.76,100.06,23534.0,97.3079,97.5515,97.2202,97.5125,23534.0
2025-03-10 10:45:00,100.03,100.55,100.03,100.32,39425.0,97.4833,97.9901,97.4833,97.7659,39425.0
2025-03-10 10:50:00,100.32,100.47,100.2,100.23,29416.0,97.7659,97.9121,97.649,97.6782,29416.0
2025-03-10 10:55:00,100.21,100.74,100.1,100.73,52918.0,97.6587,98.1752,97.5515,98.1655,52918.0
2025-03-10 11:00:00,100.7,101.06,100.58,101.05,46951.0,98.1363,98.4871,98.0193,98.4773,46951.0
2025-03-10 11:05:00,101.04,101.04,100.37,100.43,25496.0,98.4676,98.4676,97.8147,97.8731,25496.0
2025-03-10 11:10:00,100.47,100.73,100.39,100.7,37332.0,97.9121,98.1655,97.8341,98.1363,37332.0
2025-03-10 11:15:00,100.69,100.79,100.38,100.42,48976.0,98.1265,98.224,97.8244,97.8634,48976.0
2025-03-10 11:20:00,100.44,100.44,100.03,100.06,29492.0,97.8829,97.8829,97.4833,97.5125,29492.0
2025-03-10 11:25:00,100.04,100.12,99.85,99.97,24039.0,97.4931,97.571,97.3079,97.4248,24039.0
2025-03-10 11:30:00,99.97,100.0,99.71,99.8,12225.0,97.4248,97.4541,97.1715,97.2592,12225.0
2025-03-10 11:35:00,99.77,99.81,99.44,99.52,22705.0,97.2299,97.2689,96.9083,96.9863,22705.0
2025-03-10 11:40:00,99.51,99.51,99.17,99.41,16146.0,96.9765,96.9765,96.6452,96.8791,16146.0
2025-03-10 11:45:00,99.44,99.45,99.11,99.36,17004.0,96.9083,96.9181,96.5867,96.8304,17004.0
2025-03-10 11:50:00,99.37,99.38,99.12,99.34,22492.0,96.8401,96.8499,96.5965,96.8109,22492.0
2025-03-10 11:55:00,99.35,99.58,99.3,99.43,16598.0,96.8206,97.0448,96.7719,96.8986,16598.0
2025-03-10 12:00:00,99.43,99.47,99.28,99.3,23835.0,96.8986,96.9376,96.7524,96.7719,23835.0
2025-03-10 12:05:00,99.31,99.7,99.31,99.62,16526.0,96.7816,97.1617,96.7816,97.0837,16526.0
2025-03-10 12:10:00,99.6,99.65,99.44,99.49,21094.0,97.0643,97.113,96.9083,96.9571,21094.0
2025-03-10 12:15:00,99.51,99.57,99.43,99.46,14144.0,96.9765,97.035,96.8986,96.9278,14144.0
2025-03-10 12:20:00,99.48,99.57,99.29,99.39,16307.0,96.9473,97.035,96.7621,96.8596,16307.0
2025-03-10 12:25:00,99.37,99.59,99.31,99.48,17894.0,96.8401,97.0545,96.7816,96.9473,17894.0
2025-03-10 12:30:00,99.45,99.65,99.41,99.62,9699.0,96.9181,97.113,96.8791,97.0837,9699.0
2025-03-10 12:35:00,99.64,99.64,99.43,99.49,14858.0,97.1032,97.1032,96.8986,96.9571,14858.0
2025-03-10 12:40:00,99.45,99.75,99.44,99.72,7730.0,96.9181,97.2104,96.9083,97.1812,7730.0
2025-03-10 12:45:00,99.69,99.75,99.67,99.71,6105.0,97.152,97.2104,97.1325,97.1715,6105.0
2025-03-10 12:50:00,99.69,99.76,99.63,99.73,11029.0,97.152,97.2202,97.0935,97.1909,11029.0
2025-03-10 12:55:00,99.76,99.82,99.73,99.76,10441.0,97.2202,97.2787,97.1909,97.2202,10441.0
2025-03-10 13:00:00,99.76,99.77,99.67,99.75,11270.0,97.2202,97.2299,97.1325,97.2104,11270.0
2025-03-10 13:05:00,99.75,99.82,99.68,99.71,7339.0,97.2104,97.2787,97.1422,97.1715,7339.0
2025-03-10 13:10:00,99.72,99.9,99.71,99.86,8894.0,97.1812,97.3566,97.1715,97.3176,8894.0
2025-03-10 13:15:00,99.85,99.87,99.7,99.79,15294.0,97.3079,97.3274,97.1617,97.2494,15294.0
2025-03-10 13:20:00,99.78,99.95,99.77,99.95,10652.0,97.2397,97.4053,97.2299,97.4053,10652.0
2025-03-10 13:25:00,99.94,99.99,99.86,99.87,10140.0,97.3956,97.4443,97.3176,97.3274,10140.0
2025-03-10 13:30:00,99.86,99.91,99.81,99.83,8975.0,97.3176,97.3664,97.2689,97.2884,8975.0
2025-03-10 13:35:00,99.87,100.0,99.87,99.93,8552.0,97.3274,97.4541,97.3274,97.3859,8552.0
2025-03-10 13:40:00,99.92,99.98,99.84,99.9,9978.0,97.3761,97.4346,97.2981,97.3566,9978.0
2025-03-10 13:45:00,99.9,99.96,99.82,99.91,13444.0,97.3566,97.4151,97.2787,97.3664,13444.0
2025-03-10 13:50:00,99.88,99.97,99.8,99.88,12447.0,97.3371,97.4248,97.2592,97.3371,12447.0
2025-03-10 13:55:00,99.9,99.94,99.8,99.94,10657.0,97.3566,97.3956,97.2592,97.3956,10657.0
2025-03-10 14:00:00,99.93,100.05,99.88,99.89,17905.0,97.3859,97.5028,97.3371,97.3469,17905.0
2025-03-10 14:05:00,99.91,99.92,99.74,99.85,13844.0,97.3664,97.3761,97.2007,97.3079,13844.0
2025-03-10 14:10:00,99.84,99.86,99.63,99.66,15465.0,97.2981,97.3176,97.0935,97.1227,15465.0
2025-03-10 14:15:00,99.65,99.75,99.56,99.64,13945.0,97.113,97.2104,97.0253,97.1032,13945.0
2025-03-10 14:20:00,99.63,99.63,99.46,99.59,15323.0,97.0935,97.0935,96.9278,97.0545,15323.0
2025-03-10 14:25:00,99.57,99.6,99.37,99.4,10726.0,97.035,97.0643,96.8401,96.8693,10726.0
2025-03-10 14:30:00,99.39,99.4,99.2,99.21,8897.0,96.8596,96.8693,96.6744,96.6842,8897.0
2025-03-10 14:35:00,99.19,99.22,99.09,99.09,20144.0,96.6647,96.6939,96.5672,96.5672,20144.0
2025-03-10 14:40:00,99.07,99.07,98.84,98.97,12842.0,96.5477,96.5477,96.3236,96.4503,12842.0
2025-03-10 14:45:00,98.98,99.02,98.78,98.83,9360.0,96.46,96.499,96.2651,96.3139,9360.0
2025-03-10 14:50:00,98.82,98.98,98.81,98.84,12658.0,96.3041,96.46,96.2944,96.3236,12658.0
2025-03-10 14:55:00,98.87,98.92,98.75,98.92,14874.0,96.3528,96.4016,96.2359,96.4016,14874.0
2025-03-10 15:00:00,98.92,98.95,98.82,98.85,18348.0,96.4016,96.4308,96.3041,96.3334,18348.0
2025-03-10 15:05:00,98.84,98.92,98.73,98.89,32442.0,96.3236,96.4016,96.2164,96.3723,32442.0
2025-03-10 15:10:00,98.83,98.86,98.58,98.78,20008.0,96.3139,96.3431,96.0702,96.2651,20008.0
2025-03-10 15:15:00,98.74,98.99,98.74,98.81,24901.0,96.2262,96.4698,96.2262,96.2944,24901.0
2025-03-10 15:20:00,98.79,98.87,98.76,98.8,14629.0,96.2749,96.3528,96.2456,96.2846,14629.0
2025-03-10 15:25:00,98.82,99.11,98.79,98.8,24672.0,96.3041,96.5867,96.2749,96.2846,24672.0
2025-03-10 15:30:00,98.85,98.99,98.73,98.75,17270.0,96.3334,96.4698,96.2164,96.2359,17270.0
2025-03-10 15:35:00,98.75,98.93,98.59,98.92,24632.0,96.2359,96.4113,96.08,96.4016,24632.0
2025-03-10 15:40:00,98.93,99.17,98.89,98.91,66680.0,96.4113,96.6452,96.3723,96.3918,66680.0
2025-03-10 15:45:00,98.9,99.19,98.9,99.04,33532.0,96.3821,96.6647,96.3821,96.5185,33532.0
2025-03-10 15:50:00,99.04,99.06,98.69,98.84,73114.0,96.5185,96.538,96.1774,96.3236,73114.0
2025-03-10 15:55:00,98.84,98.86,98.37,98.52,178070.0,96.3236,96.3431,95.8656,96.0118,178070.0
2025-03-11 09:30:00,98.77,99.8,98.52,98.78,42566.0,96.2554,97.2592,96.0118,96.2651,42566.0
2025-03-11 09:35:00,98.69,98.9,98.07,98.9,29154.0,96.1774,96.3821,95.5732,96.3821,29154.0
2025-03-11 09:40:00,98.84,99.35,98.57,99.23,47200.0,96.3236,96.8206,96.0605,96.7037,47200.0
2025-03-11 09:45:00,99.16,99.23,98.4,98.4,33732.0,96.6355,96.7037,95.8948,95.8948,33732.0
2025-03-11 09:50:00,98.41,98.57,97.93,98.3,29811.0,95.9046,96.0605,95.4368,95.7974,29811.0
2025-03-11 09:55:00,98.25,98.41,97.88,97.94,12718.0,95.7486,95.9046,95.388,95.4465,12718.0
2025-03-11 10:00:00,97.85,98.06,97.52,98.06,26954.0,95.3588,95.5635,95.0372,95.5635,26954.0
2025-03-11 10:05:00,98.08,98.19,97.46,97.52,19147.0,95.583,95.6902,94.9787,95.0372,19147.0
2025-03-11 10:10:00,97.58,97.92,97.48,97.78,16910.0,95.0957,95.427,94.9982,95.2906,16910.0
2025-03-11 10:15:00,97.78,98.04,97.74,97.81,10589.0,95.2906,95.544,95.2516,95.3198,10589.0
2025-03-11 10:20:00,97.87,98.27,97.68,98.27,22995.0,95.3783,95.7681,95.1931,95.7681,22995.0
2025-03-11 10:25:00,98.41,98.86,98.37,98.75,20319.0,95.9046,96.3431,95.8656,96.2359,20319.0
2025-03-11 10:30:00,98.72,98.72,98.15,98.41,28107.0,96.2067,96.2067,95.6512,95.9046,28107.0
2025-03-11 10:35:00,98.38,98.42,98.13,98.19,10202.0,95.8753,95.9143,95.6317,95.6902,10202.0
2025-03-11 10:40:00,98.19,98.19,97.86,97.93,16480.0,95.6902,95.6902,95.3686,95.4368,16480.0
2025-03-11 10:45:00,97.9,98.08,97.8,98.0,20137.0,95.4075,95.583,95.3101,95.505,20137.0
2025-03-11 10:50:00,97.93,97.97,97.64,97.8,12030.0,95.4368,95.4758,95.1542,95.3101,12030.0
2025-03-11 10:55:00,97.78,97.82,97.46,97.57,7697.0,95.2906,95.3296,94.9787,95.0859,7697.0
2025-03-11 11:00:00,97.63,97.83,97.58,97.59,35980.0,95.1444,95.3393,95.0957,95.1054,35980.0
2025-03-11 11:05:00,97.59,97.83,97.51,97.69,20326.0,95.1054,95.3393,95.0275,95.2029,20326.0
2025-03-11 11:10:00,97.76,97.88,97.72,97.84,11109.0,95.2711,95.388,95.2321,95.3491,11109.0
2025-03-11 11:15:00,97.8,98.09,97.75,98.05,9678.0,95.3101,95.5927,95.2614,95.5537,9678.0
2025-03-11 11:20:00,98.03,98.21,97.92,97.95,23717.0,95.5342,95.7096,95.427,95.4563,23717.0
2025-03-11 11:25:00,97.98,97.98,97.68,97.73,10609.0,95.4855,95.4855,95.1931,95.2419,10609.0
2025-03-11 11:30:00,97.71,97.78,97.64,97.74,12341.0,95.2224,95.2906,95.1542,95.2516,12341.0
2025-03-11 11:35:00,97.71,97.77,97.6,97.64,22306.0,95.2224,95.2808,95.1152,95.1542,22306.0
2025-03-11 11:40:00,97.66,97.8,97.6,97.7,22448.0,95.1736,95.3101,95.1152,95.2126,22448.0
2025-03-11 11:45:00,97.74,97.8,97.6,97.65,10959.0,95.2516,95.3101,95.1152,95.1639,10959.0
2025-03-11 11:50:00,97.68,97.76,97.52,97.64,11967.0,95.1931,95.2711,95.0372,95.1542,11967.0
2025-03-11 11:55:00,97.67,97.69,97.52,97.58,9400.0,95.1834,95.2029,95.0372,95.0957,9400.0
2025-03-11 12:00:00,97.59,97.64,97.4,97.43,20475.0,95.1054,95.1542,94.9203,94.9495,20475.0
2025-03-11 12:05:00,97.41,97.48,97.3,97.43,8765.0,94.93,94.9982,94.8228,94.9495,8765.0
2025-03-11 12:10:00,97.39,97.4,97.17,97.21,10798.0,94.9105,94.9203,94.6961,94.7351,10798.0
2025-03-11 12:15:00,97.24,97.36,97.2,97.33,6732.0,94.7643,94.8813,94.7254,94.852,6732.0
2025-03-11 12:20:00,97.36,97.36,97.21,97.3,9952.0,94.8813,94.8813,94.7351,94.8228,9952.0
2025-03-11 12:25:00,97.28,97.32,97.15,97.25,15026.0,94.8033,94.8423,94.6766,94.7741,15026.0
2025-03-11 12:30:00,97.26,97.42,97.22,97.42,7725.0,94.7838,94.9398,94.7448,94.9398,7725.0
2025-03-11 12:35:00,97.42,97.47,97.21,97.23,15394.0,94.9398,94.9885,94.7351,94.7546,15394.0
2025-03-11 12:40:00,97.25,97.42,97.25,97.37,7915.0,94.7741,94.9398,94.7741,94.891,7915.0
2025-03-11 12:45:00,97.37,97.51,97.33,97.41,18593.0,94.891,95.0275,94.852,94.93,18593.0
2025-03-11 12:50:00,97.36,97.45,97.29,97.4,12569.0,94.8813,94.969,94.8131,94.9203,12569.0
2025-03-11 12:55:00,97.38,97.42,97.31,97.42,7591.0,94.9008,94.9398,94.8326,94.9398,7591.0
2025-03-11 13:00:00,97.39,97.45,97.23,97.45,13091.0,94.9105,94.969,94.7546,94.969,13091.0
2025-03-11 13:05:00,97.45,97.46,97.23,97.26,16610.0,94.969,94.9787,94.7546,94.7838,16610.0
2025-03-11 13:10:00,97.26,97.43,97.22,97.38,26364.0,94.7838,94.9495,94.7448,94.9008,26364.0
2025-03-11 13:15:00,97.38,97.46,97.35,97.36,20633.0,94.9008,94.9787,94.8715,94.8813,20633.0
2025-03-11 13:20:00,97.4,97.45,97.37,97.42,11341.0,94.9203,94.969,94.891,94.9398,11341.0
2025-03-11 13:25:00,97.41,97.5,97.32,97.41,30023.0,94.93,95.0177,94.8423,94.93,30023.0
2025-03-11 13:30:00,97.41,97.63,97.38,97.55,44038.0,94.93,95.1444,94.9008,95.0664,44038.0
2025-03-11 13:35:00,97.55,97.6,97.45,97.56,16289.0,95.0664,95.1152,94.969,95.0762,16289.0
2025-03-11 13:40:00,97.56,97.58,97.38,97.45,11173.0,95.0762,95.0957,94.9008,94.969,11173.0
2025-03-11 13:45:00,97.45,97.56,97.4,97.4,15891.0,94.969,95.0762,94.9203,94.9203,15891.0
2025-03-11 13:50:00,97.39,97.53,97.34,97.38,36707.0,94.9105,95.047,94.8618,94.9008,36707.0
2025-03-11 13:55:00,97.41,97.41,97.14,97.19,25104.0,94.93,94.93,94.6669,94.7156,25104.0
2025-03-11 14:00:00,97.22,97.46,97.22,97.24,9179.0,94.7448,94.9787,94.7448,94.7643,9179.0
2025-03-11 14:05:00,97.24,97.24,97.06,97.09,14630.0,94.7643,94.7643,94.5889,94.6182,14630.0
2025-03-11 14:10:00,97.06,97.27,97.03,97.23,24238.0,94.5889,94.7936,94.5597,94.7546,24238.0
2025-03-11 14:15:00,97.22,97.36,97.2,97.31,19879.0,94.7448,94.8813,94.7254,94.8326,19879.0
2025-03-11 14:20:00,97.34,97.46,97.33,97.46,12395.0,94.8618,94.9787,94.852,94.9787,12395.0
2025-03-11 14:25:00,97.45,97.54,97.42,97.51,11876.0,94.969,95.0567,94.9398,95.0275,11876.0
2025-03-11 14:30:00,97.47,97.55,97.32,97.5,12315.0,94.9885,95.0664,94.8423,95.0177,12315.0
2025-03-11 14:35:00,97.5,97.56,97.41,97.54,9130.0,95.0177,95.0762,94.93,95.0567,9130.0
2025-03-11 14:40:00,97.55,97.85,97.54,97.78,25403.0,95.0664,95.3588,95.0567,95.2906,25403.0
2025-03-11 14:45:00,97.81,97.91,97.77,97.82,9981.0,95.3198,95.4173,95.2808,95.3296,9981.0
2025-03-11 14:50:00,97.82,97.98,97.71,97.9,18121.0,95.3296,95.4855,95.2224,95.4075,18121.0
2025-03-11 14:55:00,97.88,97.98,97.77,97.77,16394.0,95.388,95.4855,95.2808,95.2808,16394.0
2025-03-11 15:00:00,97.77,97.84,97.64,97.65,15735.0,95.2808,95.3491,95.1542,95.1639,15735.0
2025-03-11 15:05:00,97.67,98.0,97.57,97.93,22693.0,95.1834,95.505,95.0859,95.4368,22693.0
2025-03-11 15:10:00,97.95,98.11,97.94,97.99,19077.0,95.4563,95.6122,95.4465,95.4952,19077.0
2025-03-11 15:15:00,97.99,98.0,97.82,97.92,18114.0,95.4952,95.505,95.3296,95.427,18114.0
2025-03-11 15:20:00,97.93,98.03,97.81,97.95,22212.0,95.4368,95.5342,95.3198,95.4563,22212.0
2025-03-11 15:25:00,97.94,98.02,97.86,97.97,18482.0,95.4465,95.5245,95.3686,95.4758,18482.0
2025-03-11 15:30:00,97.97,98.11,97.87,98.11,25312.0,95.4758,95.6122,95.3783,95.6122,25312.0
2025-03-11 15:35:00,98.1,98.4,98.09,98.14,37232.0,95.6024,95.8948,95.5927,95.6414,37232.0
2025-03-11 15:40:00,98.13,98.13,97.91,98.0,27700.0,95.6317,95.6317,95.4173,95.505,27700.0
2025-03-11 15:45:00,97.99,98.02,97.8,97.94,29480.0,95.4952,95.5245,95.3101,95.4465,29480.0
2025-03-11 15:50:00,97.93,98.06,97.72,97.87,53839.0,95.4368,95.5635,95.2321,95.3783,53839.0
2025-03-11 15:55:00,97.91,97.99,97.59,97.65,208745.0,95.4173,95.4952,95.1054,95.1639,208745.0
2025-03-12 09:30:00,96.86,96.99,96.37,96.91,44676.0,94.394,94.5207,93.9165,94.4427,44676.0
2025-03-12 09:35:00,96.82,96.83,95.57,96.22,26404.0,94.355,94.3648,93.1369,93.7703,26404.0
2025-03-12 09:40:00,96.18,96.3,95.97,96.01,30870.0,93.7313,93.8483,93.5267,93.5657,30870.0
2025-03-12 09:45:00,96.01,96.18,95.58,95.91,10362.0,93.5657,93.7313,93.1466,93.4682,10362.0
2025-03-12 09:50:00,95.91,96.11,95.71,95.8,14029.0,93.4682,93.6631,93.2733,93.361,14029.0
2025-03-12 09:55:00,95.83,95.86,95.32,95.45,10745.0,93.3902,93.4195,92.8932,93.0199,10745.0
2025-03-12 10:00:00,95.41,95.47,95.29,95.3,36321.0,92.9809,93.0394,92.864,92.8737,36321.0
2025-03-12 10:05:00,95.25,95.31,95.1,95.14,9470.0,92.825,92.8835,92.6788,92.7178,9470.0
2025-03-12 10:10:00,95.14,95.67,95.08,95.66,11701.0,92.7178,93.2343,92.6593,93.2246,11701.0
2025-03-12 10:15:00,95.65,96.1,95.61,96.02,13954.0,93.2148,93.6534,93.1758,93.5754,13954.0
2025-03-12 10:20:00,96.04,96.04,95.76,95.76,11680.0,93.5949,93.5949,93.322,93.322,11680.0
2025-03-12 10:25:00,95.76,96.0,95.75,95.99,10098.0,93.322,93.5559,93.3123,93.5462,10098.0
2025-03-12 10:30:00,95.94,96.01,95.83,95.84,9308.0,93.4974,93.5657,93.3902,93.4,9308.0
2025-03-12 10:35:00,95.82,95.99,95.78,95.93,18114.0,93.3805,93.5462,93.3415,93.4877,18114.0
2025-03-12 10:40:00,95.91,95.97,95.73,95.79,18022.0,93.4682,93.5267,93.2928,93.3513,18022.0
2025-03-12 10:45:00,95.7,95.78,95.54,95.55,19458.0,93.2635,93.3415,93.1076,93.1174,19458.0
2025-03-12 10:50:00,95.56,95.63,95.44,95.51,15312.0,93.1271,93.1953,93.0102,93.0784,15312.0
2025-03-12 10:55:00,95.53,95.59,95.25,95.43,16282.0,93.0979,93.1563,92.825,93.0004,16282.0
2025-03-12 11:00:00,95.53,95.88,95.5,95.68,12344.0,93.0979,93.439,93.0686,93.2441,12344.0
2025-03-12 11:05:00,95.63,95.89,95.62,95.89,10851.0,93.1953,93.4487,93.1856,93.4487,10851.0
2025-03-12 11:10:00,95.91,95.91,95.66,95.76,15078.0,93.4682,93.4682,93.2246,93.322,15078.0
2025-03-12 11:15:00,95.76,95.88,95.56,95.56,22987.0,93.322,93.439,93.1271,93.1271,22987.0
2025-03-12 11:20:00,95.56,95.57,95.31,95.5,18007.0,93.1271,93.1369,92.8835,93.0686,18007.0
2025-03-12 11:25:00,95.57,95.66,95.54,95.55,9316.0,93.1369,93.2246,93.1076,93.1174,9316.0
2025-03-12 11:30:00,95.52,95.57,95.39,95.43,15548.0,93.0881,93.1369,92.9614,93.0004,15548.0
2025-03-12 11:35:00,95.4,95.49,95.3,95.38,7008.0,92.9712,93.0589,92.8737,92.9517,7008.0
2025-03-12 11:40:00,95.38,95.4,95.26,95.31,15321.0,92.9517,92.9712,92.8347,92.8835,15321.0
2025-03-12 11:45:00,95.33,95.49,95.29,95.47,11016.0,92.903,93.0589,92.864,93.0394,11016.0
2025-03-12 11:50:00,95.48,95.56,95.36,95.45,27455.0,93.0491,93.1271,92.9322,93.0199,27455.0
2025-03-12 11:55:00,95.49,95.53,95.4,95.48,7870.0,93.0589,93.0979,92.9712,93.0491,7870.0
2025-03-12 12:00:00,95.49,95.56,95.45,95.54,9157.0,93.0589,93.1271,93.0199,93.1076,9157.0
2025-03-12 12:05:00,95.56,95.56,95.35,95.36,8794.0,93.1271,93.1271,92.9225,92.9322,8794.0
2025-03-12 12:10:00,95.36,95.45,95.28,95.37,13226.0,92.9322,93.0199,92.8542,92.9419,13226.0
2025-03-12 12:15:00,95.37,95.52,95.35,95.52,8942.0,92.9419,93.0881,92.9225,93.0881,8942.0
2025-03-12 12:20:00,95.52,95.55,95.3,95.31,13359.0,93.0881,93.1174,92.8737,92.8835,13359.0
2025-03-12 12:25:00,95.32,95.38,95.2,95.36,6565.0,92.8932,92.9517,92.7763,92.9322,6565.0
2025-03-12 12:30:00,95.36,95.49,95.35,95.47,15125.0,92.9322,93.0589,92.9225,93.0394,15125.0
2025-03-12 12:35:00,95.44,95.49,95.34,95.36,8019.0,93.0102,93.0589,92.9127,92.9322,8019.0
2025-03-12 12:40:00,95.38,95.52,95.38,95.44,11756.0,92.9517,93.0881,92.9517,93.0102,11756.0
2025-03-12 12:45:00,95.44,95.49,95.3,95.43,11369.0,93.0102,93.0589,92.8737,93.0004,11369.0
2025-03-12 12:50:00,95.44,95.48,95.34,95.45,24266.0,93.0102,93.0491,92.9127,93.0199,24266.0
2025-03-12 12:55:00,95.45,95.52,95.33,95.38,12196.0,93.0199,93.0881,92.903,92.9517,12196.0
2025-03-12 13:00:00,95.35,95.39,95.08,95.09,42208.0,92.9225,92.9614,92.6593,92.6691,42208.0
2025-03-12 13:05:00,95.08,95.19,95.08,95.16,7789.0,92.6593,92.7665,92.6593,92.7373,7789.0
2025-03-12 13:10:00,95.16,95.3,95.12,95.28,10228.0,92.7373,92.8737,92.6983,92.8542,10228.0
2025-03-12 13:15:00,95.3,95.3,95.18,95.19,15075.0,92.8737,92.8737,92.7568,92.7665,15075.0
2025-03-12 13:20:00,95.2,95.38,95.2,95.29,12511.0,92.7763,92.9517,92.7763,92.864,12511.0
2025-03-12 13:25:00,95.31,95.49,95.29,95.46,9206.0,92.8835,93.0589,92.864,93.0297,9206.0
2025-03-12 13:30:00,95.45,95.51,95.43,95.45,8062.0,93.0199,93.0784,93.0004,93.0199,8062.0
2025-03-12 13:35:00,95.46,95.55,95.45,95.55,10388.0,93.0297,93.1174,93.0199,93.1174,10388.0
2025-03-12 13:40:00,95.59,95.67,95.53,95.56,9559.0,93.1563,93.2343,93.0979,93.1271,9559.0
2025-03-12 13:45:00,95.56,95.59,95.54,95.54,6387.0,93.1271,93.1563,93.1076,93.1076,6387.0
2025-03-12 13:50:00,95.56,95.67,95.53,95.55,12879.0,93.1271,93.2343,93.0979,93.1174,12879.0
2025-03-12 13:55:00,95.56,95.66,95.37,95.42,10837.0,93.1271,93.2246,92.9419,92.9907,10837.0
2025-03-12 14:00:00,95.44,95.48,95.34,95.36,7073.0,93.0102,93.0491,92.9127,92.9322,7073.0
2025-03-12 14:05:00,95.34,95.57,95.3,95.53,7917.0,92.9127,93.1369,92.8737,93.0979,7917.0
2025-03-12 14:10:00,95.56,95.68,95.47,95.66,6280.0,93.1271,93.2441,93.0394,93.2246,6280.0
2025-03-12 14:15:00,95.65,95.65,95.5,95.51,8224.0,93.2148,93.2148,93.0686,93.0784,8224.0
2025-03-12 14:20:00,95.51,95.72,95.49,95.72,39226.0,93.0784,93.283,93.0589,93.283,39226.0
2025-03-12 14:25:00,95.74,95.74,95.65,95.69,9645.0,93.3025,93.3025,93.2148,93.2538,9645.0
2025-03-12 14:30:00,95.69,95.76,95.64,95.75,17093.0,93.2538,93.322,93.2051,93.3123,17093.0
2025-03-12 14:35:00,95.77,95.83,95.76,95.8,6593.0,93.3318,93.3902,93.322,93.361,6593.0
2025-03-12 14:40:00,95.81,95.95,95.78,95.95,16722.0,93.3707,93.5072,93.3415,93.5072,16722.0
2025-03-12 14:45:00,95.92,96.01,95.92,95.93,17271.0,93.4779,93.5657,93.4779,93.4877,17271.0
2025-03-12 14:50:00,95.95,96.04,95.94,96.02,11771.0,93.5072,93.5949,93.4974,93.5754,11771.0
2025-03-12 14:55:00,96.02,96.13,95.99,96.05,20746.0,93.5754,93.6826,93.5462,93.6046,20746.0
2025-03-12 15:00:00,96.03,96.05,95.76,95.97,17842.0,93.5851,93.6046,93.322,93.5267,17842.0
2025-03-12 15:05:00,95.98,96.09,95.83,95.89,12376.0,93.5364,93.6436,93.3902,93.4487,12376.0
2025-03-12 15:10:00,95.87,95.93,95.78,95.78,8351.0,93.4292,93.4877,93.3415,93.3415,8351.0
2025-03-12 15:15:00,95.79,95.82,95.68,95.78,17430.0,93.3513,93.3805,93.2441,93.3415,17430.0
2025-03-12 15:20:00,95.78,95.78,95.63,95.68,13005.0,93.3415,93.3415,93.1953,93.2441,13005.0
2025-03-12 15:25:00,95.68,95.85,95.68,95.76,16393.0,93.2441,93.4097,93.2441,93.322,16393.0
2025-03-12 15:30:00,95.73,95.92,95.66,95.68,16677.0,93.2928,93.4779,93.2246,93.2441,16677.0
2025-03-12 15:35:00,95.65,95.75,95.54,95.74,27601.0,93.2148,93.3123,93.1076,93.3025,27601.0
2025-03-12 15:40:00,95.76,95.83,95.71,95.81,22619.0,93.322,93.3902,93.2733,93.3707,22619.0
2025-03-12 15:45:00,95.81,95.84,95.5,95.64,42076.0,93.3707,93.4,93.0686,93.2051,42076.0
2025-03-12 15:50:00,95.65,95.87,95.38,95.47,58790.0,93.2148,93.4292,92.9517,93.0394,58790.0
2025-03-12 15:55:00,95.45,95.49,95.13,95.23,175130.0,93.0199,93.0589,92.7081,92.8055,175130.0
2025-03-13 09:30:00,95.62,95.63,95.24,95.51,30704.0,93.1856,93.1953,92.8153,93.0784,30704.0
2025-03-13 09:35:00,95.4,95.98,95.29,95.98,11222.0,92.9712,93.5364,92.864,93.5364,11222.0
2025-03-13 09:40:00,96.0,96.75,96.0,96.32,15397.0,93.5559,94.2868,93.5559,93.8678,15397.0
2025-03-13 09:45:00,96.39,96.4,95.74,95.74,15114.0,93.936,93.9457,93.3025,93.3025,15114.0
2025-03-13 09:50:00,95.72,95.97,95.47,95.89,21115.0,93.283,93.5267,93.0394,93.4487,21115.0
2025-03-13 09:55:00,95.84,95.84,95.58,95.62,7748.0,93.4,93.4,93.1466,93.1856,7748.0
2025-03-13 10:00:00,95.68,95.87,95.15,95.23,76174.0,93.2441,93.4292,92.7276,92.8055,76174.0
2025-03-13 10:05:00,95.22,95.68,95.21,95.62,26910.0,92.7958,93.2441,92.786,93.1856,26910.0
2025-03-13 10:10:00,95.58,95.75,95.48,95.51,11799.0,93.1466,93.3123,93.0491,93.0784,11799.0
2025-03-13 10:15:00,95.48,95.52,95.07,95.13,19752.0,93.0491,93.0881,92.6496,92.7081,19752.0
2025-03-13 10:20:00,95.24,95.28,95.02,95.06,13090.0,92.8153,92.8542,92.6009,92.6398,13090.0
2025-03-13 10:25:00,95.09,95.11,94.98,94.99,26220.0,92.6691,92.6886,92.5619,92.5716,26220.0
2025-03-13 10:30:00,95.0,95.19,94.97,95.15,19383.0,92.5814,92.7665,92.5521,92.7276,19383.0
2025-03-13 10:35:00,95.17,95.21,95.08,95.09,8182.0,92.747,92.786,92.6593,92.6691,8182.0
2025-03-13 10:40:00,95.08,95.17,94.96,95.07,10814.0,92.6593,92.747,92.5424,92.6496,10814.0
2025-03-13 10:45:00,95.07,95.17,94.93,94.94,13507.0,92.6496,92.747,92.5132,92.5229,13507.0
2025-03-13 10:50:00,94.9,94.91,94.72,94.77,11872.0,92.4839,92.4937,92.3085,92.3572,11872.0
2025-03-13 10:55:00,94.77,94.88,94.67,94.84,9852.0,92.3572,92.4644,92.2598,92.4254,9852.0
2025-03-13 11:00:00,94.86,94.88,94.7,94.78,14514.0,92.4449,92.4644,92.289,92.367,14514.0
2025-03-13 11:05:00,94.77,94.93,94.77,94.8,12554.0,92.3572,92.5132,92.3572,92.3865,12554.0
2025-03-13 11:10:00,94.75,95.01,94.69,95.01,7797.0,92.3377,92.5911,92.2793,92.5911,7797.0
2025-03-13 11:15:00,95.01,95.02,94.89,95.02,6901.0,92.5911,92.6009,92.4742,92.6009,6901.0
2025-03-13 11:20:00,95.02,95.05,94.87,94.91,16859.0,92.6009,92.6301,92.4547,92.4937,16859.0
2025-03-13 11:25:00,94.9,94.98,94.84,94.93,15210.0,92.4839,92.5619,92.4254,92.5132,15210.0
2025-03-13 11:30:00,94.9,94.9,94.6,94.61,37359.0,92.4839,92.4839,92.1916,92.2013,37359.0
2025-03-13 11:35:00,94.62,94.67,94.49,94.49,6655.0,92.211,92.2598,92.0844,92.0844,6655.0
2025-03-13 11:40:00,94.48,94.67,94.43,94.62,11238.0,92.0746,92.2598,92.0259,92.211,11238.0
2025-03-13 11:45:00,94.61,94.61,94.3,94.4,9066.0,92.2013,92.2013,91.8992,91.9966,9066.0
2025-03-13 11:50:00,94.42,94.47,94.3,94.38,10150.0,92.0161,92.0649,91.8992,91.9772,10150.0
2025-03-13 11:55:00,94.38,94.47,94.25,94.29,12291.0,91.9772,92.0649,91.8505,91.8894,12291.0
2025-03-13 12:00:00,94.34,94.34,94.15,94.24,12015.0,91.9382,91.9382,91.753,91.8407,12015.0
2025-03-13 12:05:00,94.24,94.49,94.09,94.48,23202.0,91.8407,92.0844,91.6945,92.0746,23202.0
2025-03-13 12:10:00,94.56,94.68,94.55,94.65,11908.0,92.1526,92.2695,92.1428,92.2403,11908.0
2025-03-13 12:15:00,94.64,94.72,94.45,94.7,12436.0,92.2305,92.3085,92.0454,92.289,12436.0
2025-03-13 12:20:00,94.7,94.7,94.49,94.53,6907.0,92.289,92.289,92.0844,92.1233,6907.0
2025-03-13 12:25:00,94.52,94.57,94.45,94.45,26866.0,92.1136,92.1623,92.0454,92.0454,26866.0
2025-03-13 12:30:00,94.45,94.66,94.45,94.66,6539.0,92.0454,92.25,92.0454,92.25,6539.0
2025-03-13 12:35:00,94.64,94.75,94.62,94.71,8814.0,92.2305,92.3377,92.211,92.2988,8814.0
2025-03-13 12:40:00,94.74,94.89,94.72,94.88,10355.0,92.328,92.4742,92.3085,92.4644,10355.0
2025-03-13 12:45:00,94.89,94.93,94.75,94.85,9658.0,92.4742,92.5132,92.3377,92.4352,9658.0
2025-03-13 12:50:00,94.84,94.86,94.76,94.79,9436.0,92.4254,92.4449,92.3475,92.3767,9436.0
2025-03-13 12:55:00,94.8,94.85,94.75,94.85,5449.0,92.3865,92.4352,92.3377,92.4352,5449.0
2025-03-13 13:00:00,94.87,94.93,94.76,94.88,8094.0,92.4547,92.5132,92.3475,92.4644,8094.0
2025-03-13 13:05:00,94.88,94.99,94.84,94.85,11104.0,92.4644,92.5716,92.4254,92.4352,11104.0
2025-03-13 13:10:00,94.84,95.01,94.75,94.98,8582.0,92.4254,92.5911,92.3377,92.5619,8582.0
2025-03-13 13:15:00,94.98,95.0,94.91,94.98,11712.0,92.5619,92.5814,92.4937,92.5619,11712.0
2025-03-13 13:20:00,94.98,95.06,94.89,94.94,13901.0,92.5619,92.6398,92.4742,92.5229,13901.0
2025-03-13 13:25:00,94.93,95.02,94.89,94.99,12335.0,92.5132,92.6009,92.4742,92.5716,12335.0
2025-03-13 13:30:00,94.99,95.04,94.76,95.02,15310.0,92.5716,92.6204,92.3475,92.6009,15310.0
2025-03-13 13:35:00,95.02,95.11,94.95,94.98,17187.0,92.6009,92.6886,92.5326,92.5619,17187.0
2025-03-13 13:40:00,95.0,95.14,95.0,95.08,24620.0,92.5814,92.7178,92.5814,92.6593,24620.0
2025-03-13 13:45:00,95.11,95.19,94.92,95.19,12147.0,92.6886,92.7665,92.5034,92.7665,12147.0
2025-03-13 13:50:00,95.18,95.22,95.11,95.2,8070.0,92.7568,92.7958,92.6886,92.7763,8070.0
2025-03-13 13:55:00,95.2,95.24,95.13,95.18,9476.0,92.7763,92.8153,92.7081,92.7568,9476.0
2025-03-13 14:00:00,95.14,95.32,95.14,95.23,11158.0,92.7178,92.8932,92.7178,92.8055,11158.0
2025-03-13 14:05:00,95.23,95.28,95.14,95.17,14950.0,92.8055,92.8542,92.7178,92.747,14950.0
2025-03-13 14:10:00,95.2,95.32,95.16,95.26,13429.0,92.7763,92.8932,92.7373,92.8347,13429.0
2025-03-13 14:15:00,95.24,95.27,95.15,95.15,18574.0,92.8153,92.8445,92.7276,92.7276,18574.0
2025-03-13 14:20:00,95.13,95.13,94.88,94.88,18355.0,92.7081,92.7081,92.4644,92.4644,18355.0
2025-03-13 14:25:00,94.87,94.92,94.83,94.9,10820.0,92.4547,92.5034,92.4157,92.4839,10820.0
2025-03-13 14:30:00,94.9,95.04,94.83,95.03,22598.0,92.4839,92.6204,92.4157,92.6106,22598.0
2025-03-13 14:35:00,95.05,95.1,94.89,94.97,14910.0,92.6301,92.6788,92.4742,92.5521,14910.0
2025-03-13 14:40:00,94.95,95.06,94.85,94.96,11790.0,92.5326,92.6398,92.4352,92.5424,11790.0
2025-03-13 14:45:00,94.94,95.06,94.92,95.06,11993.0,92.5229,92.6398,92.5034,92.6398,11993.0
2025-03-13 14:50:00,95.03,95.05,94.88,94.9,13744.0,92.6106,92.6301,92.4644,92.4839,13744.0
2025-03-13 14:55:00,94.93,95.06,94.9,94.98,34311.0,92.5132,92.6398,92.4839,92.5619,34311.0
2025-03-13 15:00:00,94.99,95.03,94.87,95.02,14333.0,92.5716,92.6106,92.4547,92.6009,14333.0
2025-03-13 15:05:00,95.02,95.03,94.94,94.97,15411.0,92.6009,92.6106,92.5229,92.5521,15411.0
2025-03-13 15:10:00,94.97,95.28,94.97,95.24,25433.0,92.5521,92.8542,92.5521,92.8153,25433.0
2025-03-13 15:15:00,95.25,95.35,95.21,95.28,27230.0,92.825,92.9225,92.786,92.8542,27230.0
2025-03-13 15:20:00,95.27,95.38,95.21,95.26,32072.0,92.8445,92.9517,92.786,92.8347,32072.0
2025-03-13 15:25:00,95.26,95.3,95.07,95.21,39278.0,92.8347,92.8737,92.6496,92.786,39278.0
2025-03-13 15:30:00,95.2,95.28,95.16,95.27,41096.0,92.7763,92.8542,92.7373,92.8445,41096.0
2025-03-13 15:35:00,95.27,95.33,95.09,95.19,35413.0,92.8445,92.903,92.6691,92.7665,35413.0
2025-03-13 15:40:00,95.19,95.39,95.18,95.33,33670.0,92.7665,92.9614,92.7568,92.903,33670.0
2025-03-13 15:45:00,95.33,95.38,95.24,95.37,37141.0,92.903,92.9517,92.8153,92.9419,37141.0
2025-03-13 15:50:00,95.36,95.41,95.08,95.11,137038.0,92.9322,92.9809,92.6593,92.6886,137038.0
2025-03-13 15:55:00,95.12,95.34,94.8,95.08,226881.0,92.6983,92.9127,92.3865,92.6593,226881.0
2025-03-14 09:30:00,100.42,101.43,99.29,100.53,335080.0,99.3472,100.3464,98.2292,99.456,335080.0
2025-03-14 09:35:00,100.46,100.74,99.69,100.74,244948.0,99.3867,99.6637,98.625,99.6637,244948.0
2025-03-14 09:40:00,100.66,100.75,99.5,99.84,97858.0,99.5846,99.6736,98.437,98.7734,97858.0
2025-03-14 09:45:00,99.84,101.06,99.6,100.73,132433.0,98.7734,99.9803,98.5359,99.6539,132433.0
2025-03-14 09:50:00,100.73,101.4,100.37,101.38,102360.0,99.6539,100.3167,99.2977,100.2969,102360.0
2025-03-14 09:55:00,101.38,101.74,101.23,101.69,143772.0,100.2969,100.6531,100.1485,100.6036,143772.0
2025-03-14 10:00:00,101.63,102.08,101.0,101.85,140196.0,100.5442,100.9894,99.921,100.7619,140196.0
2025-03-14 10:05:00,101.84,102.2,101.62,101.62,119563.0,100.752,101.1081,100.5343,100.5343,119563.0
2025-03-14 10:10:00,101.65,101.82,101.2,101.38,106368.0,100.564,100.7322,100.1188,100.2969,106368.0
2025-03-14 10:15:00,101.41,101.89,101.33,101.86,153830.0,100.3266,100.8015,100.2474,100.7718,153830.0
2025-03-14 10:20:00,101.86,102.1,101.8,102.01,52104.0,100.7718,101.0092,100.7124,100.9202,52104.0
2025-03-14 10:25:00,102.01,102.61,101.95,102.52,72360.0,100.9202,101.5138,100.8608,101.4247,72360.0
2025-03-14 10:30:00,102.53,103.07,102.21,103.07,93621.0,101.4346,101.9689,101.118,101.9689,93621.0
2025-03-14 10:35:00,103.06,103.44,102.98,103.14,174336.0,101.959,102.3349,101.8798,102.0381,174336.0
2025-03-14 10:40:00,103.14,103.38,102.9,103.34,91357.0,102.0381,102.2755,101.8007,102.236,91357.0
2025-03-14 10:45:00,103.34,103.38,102.5,102.89,180277.0,102.236,102.2755,101.4049,101.7908,180277.0
2025-03-14 10:50:00,102.9,102.9,102.46,102.46,73286.0,101.8007,101.8007,101.3654,101.3654,73286.0
2025-03-14 10:55:00,102.47,102.63,102.0,102.4,137516.0,101.3753,101.5336,100.9103,101.306,137516.0
2025-03-14 11:00:00,102.4,102.54,102.25,102.47,74176.0,101.306,101.4445,101.1576,101.3753,74176.0
2025-03-14 11:05:00,102.48,102.76,102.39,102.7,53494.0,101.3852,101.6622,101.2961,101.6028,53494.0
2025-03-14 11:10:00,102.68,102.83,102.46,102.46,77735.0,101.583,101.7314,101.3654,101.3654,77735.0
2025-03-14 11:15:00,102.5,102.5,102.09,102.29,60937.0,101.4049,101.4049,100.9993,101.1972,60937.0
2025-03-14 11:20:00,102.35,102.77,102.18,102.77,39507.0,101.2565,101.6721,101.0884,101.6721,39507.0
2025-03-14 11:25:00,102.73,102.86,102.67,102.82,45764.0,101.6325,101.7611,101.5731,101.7215,45764.0
2025-03-14 11:30:00,102.81,102.9,102.7,102.75,35175.0,101.7116,101.8007,101.6028,101.6523,35175.0
2025-03-14 11:35:00,102.77,102.81,102.43,102.6,44928.0,101.6721,101.7116,101.3357,101.5039,44928.0
2025-03-14 11:40:00,102.59,103.16,102.58,103.1,43291.0,101.494,102.0579,101.4841,101.9985,43291.0
2025-03-14 11:45:00,103.17,103.18,102.8,103.16,42023.0,102.0678,102.0777,101.7017,102.0579,42023.0
2025-03-14 11:50:00,103.17,103.6,103.13,103.4,85461.0,102.0678,102.4932,102.0282,102.2953,85461.0
2025-03-14 11:55:00,103.37,103.55,103.2,103.55,54734.0,102.2656,102.4437,102.0975,102.4437,54734.0
2025-03-14 12:00:00,103.54,103.63,103.2,103.42,44250.0,102.4338,102.5229,102.0975,102.3151,44250.0
2025-03-14 12:05:00,103.4,103.41,103.11,103.23,51150.0,102.2953,102.3052,102.0084,102.1271,51150.0
2025-03-14 12:10:00,103.26,103.31,103.18,103.3,26651.0,102.1568,102.2063,102.0777,102.1964,26651.0
2025-03-14 12:15:00,103.29,103.32,103.12,103.27,40098.0,102.1865,102.2162,102.0183,102.1667,40098.0
2025-03-14 12:20:00,103.29,103.29,103.01,103.12,44990.0,102.1865,102.1865,101.9095,102.0183,44990.0
2025-03-14 12:25:00,103.13,103.16,102.88,103.1,34533.0,102.0282,102.0579,101.7809,101.9985,34533.0
2025-03-14 12:30:00,103.06,103.06,102.77,102.89,60453.0,101.959,101.959,101.6721,101.7908,60453.0
2025-03-14 12:35:00,102.92,103.33,102.89,103.11,61208.0,101.8205,102.2261,101.7908,102.0084,61208.0
2025-03-14 12:40:00,103.13,103.25,103.06,103.2,24314.0,102.0282,102.1469,101.959,102.0975,24314.0
2025-03-14 12:45:00,103.2,103.25,103.13,103.2,23571.0,102.0975,102.1469,102.0282,102.0975,23571.0
2025-03-14 12:50:00,103.2,103.36,103.17,103.18,38374.0,102.0975,102.2558,102.0678,102.0777,38374.0
2025-03-14 12:55:00,103.19,103.22,102.98,103.05,43367.0,102.0876,102.1172,101.8798,101.9491,43367.0
2025-03-14 13:00:00,103.06,103.41,103.04,103.39,44565.0,101.959,102.3052,101.9392,102.2854,44565.0
2025-03-14 13:05:00,103.39,103.41,103.21,103.37,23183.0,102.2854,102.3052,102.1074,102.2656,23183.0
2025-03-14 13:10:00,103.36,103.38,103.15,103.28,45470.0,102.2558,102.2755,102.048,102.1766,45470.0
2025-03-14 13:15:00,103.25,103.6,103.25,103.39,125642.0,102.1469,102.4932,102.1469,102.2854,125642.0
2025-03-14 13:20:00,103.41,103.49,103.07,103.26,53957.0,102.3052,102.3844,101.9689,102.1568,53957.0
2025-03-14 13:25:00,103.29,103.36,103.11,103.21,74086.0,102.1865,102.2558,102.0084,102.1074,74086.0
2025-03-14 13:30:00,103.21,103.5,103.17,103.5,110663.0,102.1074,102.3943,102.0678,102.3943,110663.0
2025-03-14 13:35:00,103.49,103.67,103.41,103.62,25254.0,102.3844,102.5624,102.3052,102.513,25254.0
2025-03-14 13:40:00,103.62,103.62,103.35,103.39,28351.0,102.513,102.513,102.2459,102.2854,28351.0
2025-03-14 13:45:00,103.39,103.4,103.25,103.32,20062.0,102.2854,102.2953,102.1469,102.2162,20062.0
2025-03-14 13:50:00,103.35,103.43,103.29,103.39,32426.0,102.2459,102.325,102.1865,102.2854,32426.0
2025-03-14 13:55:00,103.4,103.4,103.31,103.34,19047.0,102.2953,102.2953,102.2063,102.236,19047.0
2025-03-14 14:00:00,103.37,103.37,102.95,102.96,42409.0,102.2656,102.2656,101.8501,101.86,42409.0
2025-03-14 14:05:00,103.0,103.24,102.8,103.22,25354.0,101.8996,102.137,101.7017,102.1172,25354.0
2025-03-14 14:10:00,103.23,103.23,102.89,103.08,59622.0,102.1271,102.1271,101.7908,101.9787,59622.0
2025-03-14 14:15:00,103.08,103.17,103.02,103.1,30074.0,101.9787,102.0678,101.9194,101.9985,30074.0
2025-03-14 14:20:00,103.1,103.15,102.93,103.0,30049.0,101.9985,102.048,101.8303,101.8996,30049.0
2025-03-14 14:25:00,102.99,103.33,102.99,103.33,33206.0,101.8897,102.2261,101.8897,102.2261,33206.0
2025-03-14 14:30:00,103.36,103.52,103.36,103.43,33204.0,102.2558,102.414,102.2558,102.325,33204.0
2025-03-14 14:35:00,103.43,103.59,103.42,103.52,32432.0,102.325,102.4833,102.3151,102.414,32432.0
2025-03-14 14:40:00,103.52,103.58,103.5,103.52,17264.0,102.414,102.4734,102.3943,102.414,17264.0
2025-03-14 14:45:00,103.5,103.52,103.4,103.44,20914.0,102.3943,102.414,102.2953,102.3349,20914.0
2025-03-14 14:50:00,103.45,103.53,103.42,103.44,26758.0,102.3448,102.4239,102.3151,102.3349,26758.0
2025-03-14 14:55:00,103.44,103.59,103.43,103.53,25286.0,102.3349,102.4833,102.325,102.4239,25286.0
2025-03-14 15:00:00,103.53,103.55,103.21,103.34,31100.0,102.4239,102.4437,102.1074,102.236,31100.0
2025-03-14 15:05:00,103.32,103.34,103.09,103.11,29528.0,102.2162,102.236,101.9886,102.0084,29528.0
2025-03-14 15:10:00,103.13,103.17,102.89,103.14,28007.0,102.0282,102.0678,101.7908,102.0381,28007.0
2025-03-14 15:15:00,103.14,103.15,102.93,103.04,36126.0,102.0381,102.048,101.8303,101.9392,36126.0
2025-03-14 15:20:00,103.03,103.21,103.0,103.07,34530.0,101.9293,102.1074,101.8996,101.9689,34530.0
2025-03-14 15:25:00,103.08,103.16,103.0,103.06,26304.0,101.9787,102.0579,101.8996,101.959,26304.0
2025-03-14 15:30:00,103.05,103.18,103.03,103.1,36562.0,101.9491,102.0777,101.9293,101.9985,36562.0
2025-03-14 15:35:00,103.1,103.1,102.8,102.8,35562.0,101.9985,101.9985,101.7017,101.7017,35562.0
2025-03-14 15:40:00,102.8,103.07,102.75,103.01,54913.0,101.7017,101.9689,101.6523,101.9095,54913.0
2025-03-14 15:45:00,102.99,103.06,102.93,102.98,86664.0,101.8897,101.959,101.8303,101.8798,86664.0
2025-03-14 15:50:00,102.99,103.35,102.93,103.17,183631.0,101.8897,102.2459,101.8303,102.0678,183631.0
2025-03-14 15:55:00,103.17,103.28,103.12,103.2,375091.0,102.0678,102.1766,102.0183,102.0975,375091.0
2025-03-17 09:30:00,103.61,103.74,102.78,103.11,254132.0,102.5031,102.6317,101.682,102.0084,254132.0
2025-03-17 09:35:00,103.11,103.25,102.8,103.15,85717.0,102.0084,102.1469,101.7017,102.048,85717.0
2025-03-17 09:40:00,103.13,103.37,102.47,103.31,67637.0,102.0282,102.2656,101.3753,102.2063,67637.0
2025-03-17 09:45:00,103.3,103.38,102.84,103.19,102206.0,102.1964,102.2755,101.7413,102.0876,102206.0
2025-03-17 09:50:00,103.18,103.45,103.02,103.45,39701.0,102.0777,102.3448,101.9194,102.3448,39701.0
2025-03-17 09:55:00,103.46,103.71,103.32,103.33,54269.0,102.3547,102.602,102.2162,102.2261,54269.0
2025-03-17 10:00:00,103.35,103.41,102.93,103.18,66978.0,102.2459,102.3052,101.8303,102.0777,66978.0
2025-03-17 10:05:00,103.18,103.25,102.92,103.09,157911.0,102.0777,102.1469,101.8205,101.9886,157911.0
2025-03-17 10:10:00,103.09,103.17,102.8,103.05,86894.0,101.9886,102.0678,101.7017,101.9491,86894.0
2025-03-17 10:15:00,103.01,103.39,103.01,103.31,125529.0,101.9095,102.2854,101.9095,102.2063,125529.0
2025-03-17 10:20:00,103.48,103.68,103.48,103.65,11349.0,102.3745,102.5723,102.3745,102.5427,11349.0
2025-03-17 10:25:00,103.64,103.9,103.52,103.87,16514.0,102.5328,102.79,102.414,102.7603,16514.0
2025-03-17 10:30:00,103.86,103.94,103.78,103.81,12598.0,102.7504,102.8296,102.6713,102.7009,12598.0
2025-03-17 10:35:00,103.84,104.0,103.59,103.65,104617.0,102.7306,102.8889,102.4833,102.5427,104617.0
2025-03-17 10:40:00,103.7,103.96,103.55,103.94,30958.0,102.5921,102.8493,102.4437,102.8296,30958.0
2025-03-17 10:45:00,103.94,104.08,103.64,103.64,19409.0,102.8296,102.9681,102.5328,102.5328,19409.0
2025-03-17 10:50:00,103.64,103.9,103.64,103.9,51902.0,102.5328,102.79,102.5328,102.79,51902.0
2025-03-17 10:55:00,103.9,104.04,103.6,103.93,268346.0,102.79,102.9285,102.4932,102.8197,268346.0
2025-03-17 11:00:00,103.91,104.19,103.87,104.03,55816.0,102.7999,103.0769,102.7603,102.9186,55816.0
2025-03-17 11:05:00,104.05,104.19,103.94,104.02,49098.0,102.9384,103.0769,102.8296,102.9087,49098.0
2025-03-17 11:10:00,103.99,104.03,103.7,103.71,17839.0,102.879,102.9186,102.5921,102.602,17839.0
2025-03-17 11:15:00,103.77,103.82,103.49,103.5,14040.0,102.6614,102.7108,102.3844,102.3943,14040.0
2025-03-17 11:20:00,103.52,103.67,103.46,103.57,40134.0,102.414,102.5624,102.3547,102.4635,40134.0
2025-03-17 11:25:00,103.61,103.75,103.56,103.71,18707.0,102.5031,102.6416,102.4536,102.602,18707.0
2025-03-17 11:30:00,103.73,103.74,103.44,103.54,121010.0,102.6218,102.6317,102.3349,102.4338,121010.0
2025-03-17 11:35:00,103.56,103.62,103.19,103.23,34650.0,102.4536,102.513,102.0876,102.1271,34650.0
2025-03-17 11:40:00,103.25,103.26,102.89,103.09,24793.0,102.1469,102.1568,101.7908,101.9886,24793.0
2025-03-17 11:45:00,103.06,103.19,102.97,103.01,36067.0,101.959,102.0876,101.8699,101.9095,36067.0
2025-03-17 11:50:00,103.01,103.12,102.91,103.12,123483.0,101.9095,102.0183,101.8106,102.0183,123483.0
2025-03-17 11:55:00,103.09,103.28,103.07,103.16,128004.0,101.9886,102.1766,101.9689,102.0579,128004.0
2025-03-17 12:00:00,103.19,103.38,103.17,103.38,10855.0,102.0876,102.2755,102.0678,102.2755,10855.0
2025-03-17 12:05:00,103.35,103.42,103.23,103.23,18696.0,102.2459,102.3151,102.1271,102.1271,18696.0
2025-03-17 12:10:00,103.23,103.33,103.18,103.29,21348.0,102.1271,102.2261,102.0777,102.1865,21348.0
2025-03-17 12:15:00,103.27,103.45,103.25,103.44,13700.0,102.1667,102.3448,102.1469,102.3349,13700.0
2025-03-17 12:20:00,103.45,103.52,103.39,103.48,32652.0,102.3448,102.414,102.2854,102.3745,32652.0
2025-03-17 12:25:00,103.48,103.51,103.38,103.41,27040.0,102.3745,102.4042,102.2755,102.3052,27040.0
2025-03-17 12:30:00,103.39,103.41,103.2,103.23,28262.0,102.2854,102.3052,102.0975,102.1271,28262.0
2025-03-17 12:35:00,103.22,103.27,103.06,103.07,11851.0,102.1172,102.1667,101.959,101.9689,11851.0
2025-03-17 12:40:00,103.08,103.18,103.03,103.12,19371.0,101.9787,102.0777,101.9293,102.0183,19371.0
2025-03-17 12:45:00,103.09,103.16,103.06,103.08,14168.0,101.9886,102.0579,101.959,101.9787,14168.0
2025-03-17 12:50:00,103.09,103.15,102.93,102.97,24359.0,101.9886,102.048,101.8303,101.8699,24359.0
2025-03-17 12:55:00,102.99,103.03,102.94,102.99,26599.0,101.8897,101.9293,101.8402,101.8897,26599.0
2025-03-17 13:00:00,102.99,103.19,102.92,103.18,44568.0,101.8897,102.0876,101.8205,102.0777,44568.0
2025-03-17 13:05:00,103.15,103.18,102.95,102.97,30390.0,102.048,102.0777,101.8501,101.8699,30390.0
2025-03-17 13:10:00,102.98,103.23,102.93,103.2,27249.0,101.8798,102.1271,101.8303,102.0975,27249.0
2025-03-17 13:15:00,103.19,103.27,103.16,103.23,16480.0,102.0876,102.1667,102.0579,102.1271,16480.0
2025-03-17 13:20:00,103.22,103.27,102.97,103.12,33752.0,102.1172,102.1667,101.8699,102.0183,33752.0
2025-03-17 13:25:00,103.12,103.16,103.04,103.07,14240.0,102.0183,102.0579,101.9392,101.9689,14240.0
2025-03-17 13:30:00,103.08,103.14,103.07,103.11,27718.0,101.9787,102.0381,101.9689,102.0084,27718.0
2025-03-17 13:35:00,103.11,103.29,103.1,103.2,39784.0,102.0084,102.1865,101.9985,102.0975,39784.0
2025-03-17 13:40:00,103.18,103.31,103.16,103.28,14842.0,102.0777,102.2063,102.0579,102.1766,14842.0
2025-03-17 13:45:00,103.28,103.38,103.27,103.34,39039.0,102.1766,102.2755,102.1667,102.236,39039.0
2025-03-17 13:50:00,103.36,103.43,103.36,103.4,11188.0,102.2558,102.325,102.2558,102.2953,11188.0
2025-03-17 13:55:00,103.41,103.49,103.37,103.44,21127.0,102.3052,102.3844,102.2656,102.3349,21127.0
2025-03-17 14:00:00,103.45,103.6,103.28,103.46,35058.0,102.3448,102.4932,102.1766,102.3547,35058.0
2025-03-17 14:05:00,103.43,103.54,103.4,103.54,17883.0,102.325,102.4338,102.2953,102.4338,17883.0
2025-03-17 14:10:00,103.53,103.64,103.44,103.49,48539.0,102.4239,102.5328,102.3349,102.3844,48539.0
2025-03-17 14:15:00,103.51,103.53,103.36,103.4,18768.0,102.4042,102.4239,102.2558,102.2953,18768.0
2025-03-17 14:20:00,103.4,103.42,103.3,103.37,22317.0,102.2953,102.3151,102.1964,102.2656,22317.0
2025-03-17 14:25:00,103.35,103.37,103.22,103.25,42539.0,102.2459,102.2656,102.1172,102.1469,42539.0
2025-03-17 14:30:00,103.22,103.29,103.16,103.26,30312.0,102.1172,102.1865,102.0579,102.1568,30312.0
2025-03-17 14:35:00,103.27,103.36,103.23,103.35,28499.0,102.1667,102.2558,102.1271,102.2459,28499.0
2025-03-17 14:40:00,103.34,103.44,103.32,103.4,24471.0,102.236,102.3349,102.2162,102.2953,24471.0
2025-03-17 14:45:00,103.4,103.5,103.32,103.38,48424.0,102.2953,102.3943,102.2162,102.2755,48424.0
2025-03-17 14:50:00,103.38,103.53,103.36,103.5,20908.0,102.2755,102.4239,102.2558,102.3943,20908.0
2025-03-17 14:55:00,103.5,103.52,103.42,103.44,29092.0,102.3943,102.414,102.3151,102.3349,29092.0
2025-03-17 15:00:00,103.45,103.55,103.45,103.52,44111.0,102.3448,102.4437,102.3448,102.414,44111.0
2025-03-17 15:05:00,103.52,103.52,103.09,103.09,87546.0,102.414,102.414,101.9886,101.9886,87546.0
2025-03-17 15:10:00,103.13,103.3,103.07,103.24,33892.0,102.0282,102.1964,101.9689,102.137,33892.0
2025-03-17 15:15:00,103.24,103.31,103.07,103.11,61279.0,102.137,102.2063,101.9689,102.0084,61279.0
2025-03-17 15:20:00,103.11,103.26,103.07,103.19,35547.0,102.0084,102.1568,101.9689,102.0876,35547.0
2025-03-17 15:25:00,103.19,103.32,103.18,103.31,40468.0,102.0876,102.2162,102.0777,102.2063,40468.0
2025-03-17 15:30:00,103.32,103.37,103.07,103.09,70593.0,102.2162,102.2656,101.9689,101.9886,70593.0
2025-03-17 15:35:00,103.07,103.17,102.99,103.16,62774.0,101.9689,102.0678,101.8897,102.0579,62774.0
2025-03-17 15:40:00,103.15,103.16,102.94,102.98,90443.0,102.048,102.0579,101.8402,101.8798,90443.0
2025-03-17 15:45:00,102.98,102.99,102.75,102.8,73735.0,101.8798,101.8897,101.6523,101.7017,73735.0
2025-03-17 15:50:00,102.78,103.13,102.73,103.13,125101.0,101.682,102.0282,101.6325,102.0282,125101.0
2025-03-17 15:55:00,103.14,103.28,102.88,102.92,265024.0,102.0381,102.1766,101.7809,101.8205,265024.0
2025-03-18 09:30:00,101.87,102.78,101.34,102.31,90571.0,100.7817,101.682,100.2573,101.217,90571.0
2025-03-18 09:35:00,102.31,102.91,102.18,102.34,36542.0,101.217,101.8106,101.0884,101.2467,36542.0
2025-03-18 09:40:00,102.48,103.0,102.36,102.88,32857.0,101.3852,101.8996,101.2664,101.7809,32857.0
2025-03-18 09:45:00,102.88,102.96,102.58,102.77,21696.0,101.7809,101.86,101.4841,101.6721,21696.0
2025-03-18 09:50:00,102.7,102.88,102.57,102.72,17779.0,101.6028,101.7809,101.4742,101.6226,17779.0
2025-03-18 09:55:00,102.64,103.14,102.57,103.08,26115.0,101.5434,102.0381,101.4742,101.9787,26115.0
2025-03-18 10:00:00,103.08,103.3,103.05,103.24,54023.0,101.9787,102.1964,101.9491,102.137,54023.0
2025-03-18 10:05:00,103.2,103.31,102.87,103.31,19628.0,102.0975,102.2063,101.771,102.2063,19628.0
2025-03-18 10:10:00,103.31,103.46,103.2,103.37,14122.0,102.2063,102.3547,102.0975,102.2656,14122.0
2025-03-18 10:15:00,103.39,103.71,103.34,103.58,23515.0,102.2854,102.602,102.236,102.4734,23515.0
2025-03-18 10:20:00,103.51,104.09,103.49,104.06,89561.0,102.4042,102.978,102.3844,102.9483,89561.0
2025-03-18 10:25:00,104.09,105.37,104.08,105.37,124926.0,102.978,104.2443,102.9681,104.2443,124926.0
2025-03-18 10:30:00,105.39,105.63,105.06,105.11,103144.0,104.2641,104.5015,103.9376,103.9871,103144.0
2025-03-18 10:35:00,105.15,105.42,104.94,105.04,61937.0,104.0266,104.2937,103.8189,103.9178,61937.0
2025-03-18 10:40:00,105.03,105.31,104.86,105.31,46581.0,103.9079,104.1849,103.7397,104.1849,46581.0
2025-03-18 10:45:00,105.3,105.48,105.05,105.25,213057.0,104.175,104.3531,103.9277,104.1256,213057.0
2025-03-18 10:50:00,105.24,105.39,105.15,105.29,74917.0,104.1157,104.2641,104.0266,104.1651,74917.0
2025-03-18 10:55:00,105.29,105.43,105.0,105.0,260596.0,104.1651,104.3036,103.8782,103.8782,260596.0
2025-03-18 11:00:00,105.01,105.16,104.69,104.77,90445.0,103.8881,104.0365,103.5715,103.6507,90445.0
2025-03-18 11:05:00,104.75,104.95,104.35,104.95,71279.0,103.6309,103.8288,103.2352,103.8288,71279.0
2025-03-18 11:10:00,104.96,105.05,104.75,104.88,15790.0,103.8387,103.9277,103.6309,103.7595,15790.0
2025-03-18 11:15:00,104.84,104.91,104.71,104.89,54727.0,103.7199,103.7892,103.5913,103.7694,54727.0
2025-03-18 11:20:00,104.8,104.88,104.72,104.84,30573.0,103.6804,103.7595,103.6012,103.7199,30573.0
2025-03-18 11:25:00,104.82,104.93,104.66,104.76,60244.0,103.7002,103.809,103.5419,103.6408,60244.0
2025-03-18 11:30:00,104.73,104.81,104.46,104.51,157677.0,103.6111,103.6903,103.344,103.3935,157677.0
2025-03-18 11:35:00,104.54,104.54,104.1,104.35,29349.0,103.4231,103.4231,102.9878,103.2352,29349.0
2025-03-18 11:40:00,104.34,104.53,104.34,104.36,22003.0,103.2253,103.4133,103.2253,103.2451,22003.0
2025-03-18 11:45:00,104.38,104.38,104.06,104.12,24470.0,103.2649,103.2649,102.9483,103.0076,24470.0
2025-03-18 11:50:00,104.09,104.23,104.01,104.22,40803.0,102.978,103.1165,102.8988,103.1066,40803.0
2025-03-18 11:55:00,104.19,104.35,104.15,104.28,32617.0,103.0769,103.2352,103.0373,103.1659,32617.0
2025-03-18 12:00:00,104.28,104.34,104.11,104.28,30991.0,103.1659,103.2253,102.9977,103.1659,30991.0
2025-03-18 12:05:00,104.28,104.42,104.16,104.42,13428.0,103.1659,103.3044,103.0472,103.3044,13428.0
2025-03-18 12:10:00,104.44,104.75,104.44,104.73,21728.0,103.3242,103.6309,103.3242,103.6111,21728.0
2025-03-18 12:15:00,104.75,104.83,104.71,104.78,27160.0,103.6309,103.71,103.5913,103.6606,27160.0
2025-03-18 12:20:00,104.78,104.78,104.34,104.45,37165.0,103.6606,103.6606,103.2253,103.3341,37165.0
2025-03-18 12:25:00,104.48,104.62,104.48,104.62,35281.0,103.3638,103.5023,103.3638,103.5023,35281.0
2025-03-18 12:30:00,104.64,104.69,104.43,104.55,11138.0,103.5221,103.5715,103.3143,103.433,11138.0
2025-03-18 12:35:00,104.56,104.83,104.55,104.78,18154.0,103.4429,103.71,103.433,103.6606,18154.0
2025-03-18 12:40:00,104.81,104.87,104.74,104.82,26944.0,103.6903,103.7496,103.621,103.7002,26944.0
2025-03-18 12:45:00,104.79,104.93,104.79,104.86,19387.0,103.6705,103.809,103.6705,103.7397,19387.0
2025-03-18 12:50:00,104.89,105.02,104.87,104.96,11814.0,103.7694,103.898,103.7496,103.8387,11814.0
2025-03-18 12:55:00,104.94,104.94,104.39,104.48,27629.0,103.8189,103.8189,103.2748,103.3638,27629.0
2025-03-18 13:00:00,104.47,104.63,104.47,104.57,15458.0,103.3539,103.5122,103.3539,103.4528,15458.0
2025-03-18 13:05:00,104.54,104.56,104.39,104.4,14199.0,103.4231,103.4429,103.2748,103.2846,14199.0
2025-03-18 13:10:00,104.41,104.52,104.4,104.46,10806.0,103.2945,103.4034,103.2846,103.344,10806.0
2025-03-18 13:15:00,104.47,104.73,104.46,104.61,20882.0,103.3539,103.6111,103.344,103.4924,20882.0
2025-03-18 13:20:00,104.64,104.77,104.45,104.54,12809.0,103.5221,103.6507,103.3341,103.4231,12809.0
2025-03-18 13:25:00,104.53,104.74,104.51,104.71,16157.0,103.4133,103.621,103.3935,103.5913,16157.0
2025-03-18 13:30:00,104.69,104.75,104.61,104.67,15107.0,103.5715,103.6309,103.4924,103.5518,15107.0
2025-03-18 13:35:00,104.7,104.82,104.65,104.82,17321.0,103.5814,103.7002,103.532,103.7002,17321.0
2025-03-18 13:40:00,104.78,104.87,104.74,104.75,11241.0,103.6606,103.7496,103.621,103.6309,11241.0
2025-03-18 13:45:00,104.74,104.84,104.74,104.84,25636.0,103.621,103.7199,103.621,103.7199,25636.0
2025-03-18 13:50:00,104.84,104.86,104.75,104.76,28590.0,103.7199,103.7397,103.6309,103.6408,28590.0
2025-03-18 13:55:00,104.8,104.89,104.73,104.79,21260.0,103.6804,103.7694,103.6111,103.6705,21260.0
2025-03-18 14:00:00,104.79,104.82,104.62,104.76,27865.0,103.6705,103.7002,103.5023,103.6408,27865.0
2025-03-18 14:05:00,104.8,104.81,104.63,104.72,20159.0,103.6804,103.6903,103.5122,103.6012,20159.0
2025-03-18 14:10:00,104.73,104.76,104.7,104.75,12537.0,103.6111,103.6408,103.5814,103.6309,12537.0
2025-03-18 14:15:00,104.73,104.78,104.7,104.75,41159.0,103.6111,103.6606,103.5814,103.6309,41159.0
2025-03-18 14:20:00,104.76,104.95,104.75,104.88,33293.0,103.6408,103.8288,103.6309,103.7595,33293.0
2025-03-18 14:25:00,104.87,104.89,104.64,104.69,32229.0,103.7496,103.7694,103.5221,103.5715,32229.0
2025-03-18 14:30:00,104.72,104.84,104.71,104.72,19528.0,103.6012,103.7199,103.5913,103.6012,19528.0
2025-03-18 14:35:00,104.72,104.83,104.72,104.78,16735.0,103.6012,103.71,103.6012,103.6606,16735.0
2025-03-18 14:40:00,104.78,104.79,104.61,104.66,29823.0,103.6606,103.6705,103.4924,103.5419,29823.0
2025-03-18 14:45:00,104.65,104.72,104.61,104.65,13000.0,103.532,103.6012,103.4924,103.532,13000.0
2025-03-18 14:50:00,104.67,104.71,104.56,104.61,13222.0,103.5518,103.5913,103.4429,103.4924,13222.0
2025-03-18 14:55:00,104.6,104.6,104.35,104.43,14946.0,103.4825,103.4825,103.2352,103.3143,14946.0
2025-03-18 15:00:00,104.43,104.52,104.18,104.2,10325.0,103.3143,103.4034,103.067,103.0868,10325.0
2025-03-18 15:05:00,104.21,104.42,104.15,104.4,18706.0,103.0967,103.3044,103.0373,103.2846,18706.0
2025-03-18 15:10:00,104.41,104.48,104.4,104.42,13347.0,103.2945,103.3638,103.2846,103.3044,13347.0
2025-03-18 15:15:00,104.42,104.63,104.42,104.56,19278.0,103.3044,103.5122,103.3044,103.4429,19278.0
2025-03-18 15:20:00,104.56,104.59,104.53,104.58,11915.0,103.4429,103.4726,103.4133,103.4627,11915.0
2025-03-18 15:25:00,104.57,104.64,104.51,104.57,16499.0,103.4528,103.5221,103.3935,103.4528,16499.0
2025-03-18 15:30:00,104.56,104.57,104.47,104.56,19104.0,103.4429,103.4528,103.3539,103.4429,19104.0
2025-03-18 15:35:00,104.55,104.79,104.46,104.77,32769.0,103.433,103.6705,103.344,103.6507,32769.0
2025-03-18 15:40:00,104.77,104.78,104.63,104.65,52625.0,103.6507,103.6606,103.5122,103.532,52625.0
2025-03-18 15:45:00,104.62,104.81,104.5,104.81,40683.0,103.5023,103.6903,103.3836,103.6903,40683.0
2025-03-18 15:50:00,104.82,105.0,104.66,104.96,80719.0,103.7002,103.8782,103.5419,103.8387,80719.0
2025-03-18 15:55:00,104.96,105.0,104.84,104.95,248398.0,103.8387,103.8782,103.7199,103.8288,248398.0
2025-03-19 09:30:00,104.99,105.92,104.77,105.88,62268.0,103.8683,104.7884,103.6507,104.7488,62268.0
2025-03-19 09:35:00,105.82,105.99,105.54,105.88,18666.0,104.6895,104.8577,104.4125,104.7488,18666.0
2025-03-19 09:40:00,105.99,105.99,105.2,105.2,18167.0,104.8577,104.8577,104.0761,104.0761,18167.0
2025-03-19 09:45:00,105.04,105.34,104.95,105.08,12309.0,103.9178,104.2146,103.8288,103.9574,12309.0
2025-03-19 09:50:00,105.08,105.13,104.87,104.91,7222.0,103.9574,104.0068,103.7496,103.7892,7222.0
2025-03-19 09:55:00,104.97,105.19,104.89,105.02,18201.0,103.8486,104.0662,103.7694,103.898,18201.0
2025-03-19 10:00:00,104.98,105.0,104.45,104.53,49091.0,103.8584,103.8782,103.3341,103.4133,49091.0
2025-03-19 10:05:00,104.5,104.61,104.13,104.3,25392.0,103.3836,103.4924,103.0175,103.1857,25392.0
2025-03-19 10:10:00,104.34,104.6,104.27,104.6,17371.0,103.2253,103.4825,103.156,103.4825,17371.0
2025-03-19 10:15:00,104.57,104.63,104.42,104.63,14900.0,103.4528,103.5122,103.3044,103.5122,14900.0
2025-03-19 10:20:00,104.69,104.7,104.47,104.6,6543.0,103.5715,103.5814,103.3539,103.4825,6543.0
2025-03-19 10:25:00,104.55,104.64,104.4,104.49,16174.0,103.433,103.5221,103.2846,103.3737,16174.0
2025-03-19 10:30:00,104.51,104.53,103.9,104.07,14005.0,103.3935,103.4133,102.79,102.9582,14005.0
2025-03-19 10:35:00,104.07,104.39,104.07,104.36,42766.0,102.9582,103.2748,102.9582,103.2451,42766.0
2025-03-19 10:40:00,104.34,104.4,103.92,103.94,12444.0,103.2253,103.2846,102.8098,102.8296,12444.0
2025-03-19 10:45:00,103.91,104.06,103.9,104.04,10396.0,102.7999,102.9483,102.79,102.9285,10396.0
2025-03-19 10:50:00,104.01,104.05,103.91,103.96,7032.0,102.8988,102.9384,102.7999,102.8493,7032.0
2025-03-19 10:55:00,103.96,104.08,103.93,104.01,8853.0,102.8493,102.9681,102.8197,102.8988,8853.0
2025-03-19 11:00:00,103.98,104.0,103.76,103.76,21768.0,102.8691,102.8889,102.6515,102.6515,21768.0
2025-03-19 11:05:00,103.74,103.74,103.41,103.45,7237.0,102.6317,102.6317,102.3052,102.3448,7237.0
2025-03-19 11:10:00,103.45,103.64,103.42,103.57,11891.0,102.3448,102.5328,102.3151,102.4635,11891.0
2025-03-19 11:15:00,103.65,103.72,103.47,103.66,30576.0,102.5427,102.6119,102.3646,102.5525,30576.0
2025-03-19 11:20:00,103.63,103.67,103.46,103.48,9410.0,102.5229,102.5624,102.3547,102.3745,9410.0
2025-03-19 11:25:00,103.46,103.72,103.44,103.69,10590.0,102.3547,102.6119,102.3349,102.5822,10590.0
2025-03-19 11:30:00,103.7,103.97,103.7,103.8,21794.0,102.5921,102.8592,102.5921,102.6911,21794.0
2025-03-19 11:35:00,103.81,103.92,103.8,103.88,5459.0,102.7009,102.8098,102.6911,102.7702,5459.0
2025-03-19 11:40:00,103.86,104.05,103.86,103.95,18401.0,102.7504,102.9384,102.7504,102.8395,18401.0
2025-03-19 11:45:00,103.95,104.11,103.93,104.07,18537.0,102.8395,102.9977,102.8197,102.9582,18537.0
2025-03-19 11:50:00,104.07,104.21,104.06,104.18,4871.0,102.9582,103.0967,102.9483,103.067,4871.0
2025-03-19 11:55:00,104.18,104.18,104.0,104.08,12508.0,103.067,103.067,102.8889,102.9681,12508.0
2025-03-19 12:00:00,104.07,104.25,104.07,104.17,9457.0,102.9582,103.1362,102.9582,103.0571,9457.0
2025-03-19 12:05:00,104.17,104.24,104.11,104.16,7313.0,103.0571,103.1264,102.9977,103.0472,7313.0
2025-03-19 12:10:00,104.16,104.28,104.02,104.08,16731.0,103.0472,103.1659,102.9087,102.9681,16731.0
2025-03-19 12:15:00,104.08,104.17,104.06,104.1,7599.0,102.9681,103.0571,102.9483,102.9878,7599.0
2025-03-19 12:20:00,104.08,104.09,103.98,104.03,15028.0,102.9681,102.978,102.8691,102.9186,15028.0
2025-03-19 12:25:00,104.01,104.04,103.93,103.96,15594.0,102.8988,102.9285,102.8197,102.8493,15594.0
2025-03-19 12:30:00,103.99,104.16,103.96,104.16,23731.0,102.879,103.0472,102.8493,103.0472,23731.0
2025-03-19 12:35:00,104.18,104.19,104.03,104.15,6876.0,103.067,103.0769,102.9186,103.0373,6876.0
2025-03-19 12:40:00,104.11,104.15,104.07,104.09,7425.0,102.9977,103.0373,102.9582,102.978,7425.0
2025-03-19 12:45:00,104.11,104.12,104.02,104.04,6130.0,102.9977,103.0076,102.9087,102.9285,6130.0
2025-03-19 12:50:00,104.05,104.14,104.04,104.14,8670.0,102.9384,103.0274,102.9285,103.0274,8670.0
2025-03-19 12:55:00,104.12,104.12,104.0,104.04,4251.0,103.0076,103.0076,102.8889,102.9285,4251.0
2025-03-19 13:00:00,104.05,104.1,103.98,103.99,8410.0,102.9384,102.9878,102.8691,102.879,8410.0
2025-03-19 13:05:00,104.0,104.01,103.85,103.93,9773.0,102.8889,102.8988,102.7405,102.8197,9773.0
2025-03-19 13:10:00,103.93,104.07,103.91,104.07,8971.0,102.8197,102.9582,102.7999,102.9582,8971.0
2025-03-19 13:15:00,104.08,104.13,103.95,104.09,34045.0,102.9681,103.0175,102.8395,102.978,34045.0
2025-03-19 13:20:00,104.09,104.09,103.96,104.0,18637.0,102.978,102.978,102.8493,102.8889,18637.0
2025-03-19 13:25:00,104.0,104.08,103.99,103.99,12279.0,102.8889,102.9681,102.879,102.879,12279.0
2025-03-19 13:30:00,103.99,104.01,103.86,103.94,18307.0,102.879,102.8988,102.7504,102.8296,18307.0
2025-03-19 13:35:00,103.93,104.18,103.92,104.18,36865.0,102.8197,103.067,102.8098,103.067,36865.0
2025-03-19 13:40:00,104.2,104.36,104.15,104.29,20595.0,103.0868,103.2451,103.0373,103.1758,20595.0
2025-03-19 13:45:00,104.28,104.3,104.04,104.11,22618.0,103.1659,103.1857,102.9285,102.9977,22618.0
2025-03-19 13:50:00,104.12,104.2,104.11,104.19,15737.0,103.0076,103.0868,102.9977,103.0769,15737.0
2025-03-19 13:55:00,104.19,104.49,104.18,104.45,27207.0,103.0769,103.3737,103.067,103.3341,27207.0
2025-03-19 14:00:00,104.47,104.66,104.38,104.61,52634.0,103.3539,103.5419,103.2649,103.4924,52634.0
2025-03-19 14:05:00,104.57,104.85,104.39,104.84,48449.0,103.4528,103.7298,103.2748,103.7199,48449.0
2025-03-19 14:10:00,104.86,104.91,104.69,104.73,28618.0,103.7397,103.7892,103.5715,103.6111,28618.0
2025-03-19 14:15:00,104.77,105.08,104.77,104.9,30361.0,103.6507,103.9574,103.6507,103.7793,30361.0
2025-03-19 14:20:00,104.9,104.96,104.84,104.93,9549.0,103.7793,103.8387,103.7199,103.809,9549.0
2025-03-19 14:25:00,104.91,105.05,104.84,104.96,14664.0,103.7892,103.9277,103.7199,103.8387,14664.0
2025-03-19 14:30:00,104.96,105.04,104.94,105.02,31990.0,103.8387,103.9178,103.8189,103.898,31990.0
2025-03-19 14:35:00,105.05,105.13,105.02,105.07,19477.0,103.9277,104.0068,103.898,103.9475,19477.0
2025-03-19 14:40:00,105.1,105.69,105.03,105.65,42473.0,103.9772,104.5609,103.9079,104.5213,42473.0
2025-03-19 14:45:00,105.61,105.67,105.39,105.41,26196.0,104.4817,104.5411,104.2641,104.2839,26196.0
2025-03-19 14:50:00,105.37,105.53,105.24,105.45,11538.0,104.2443,104.4026,104.1157,104.3234,11538.0
2025-03-19 14:55:00,105.43,105.45,105.27,105.33,12262.0,104.3036,104.3234,104.1453,104.2047,12262.0
2025-03-19 15:00:00,105.36,105.39,105.17,105.37,15095.0,104.2344,104.2641,104.0464,104.2443,15095.0
2025-03-19 15:05:00,105.39,105.45,105.23,105.37,23337.0,104.2641,104.3234,104.1058,104.2443,23337.0
2025-03-19 15:10:00,105.39,105.63,105.39,105.59,35511.0,104.2641,104.5015,104.2641,104.4619,35511.0
2025-03-19 15:15:00,105.56,105.71,105.5,105.65,31333.0,104.4323,104.5806,104.3729,104.5213,31333.0
2025-03-19 15:20:00,105.65,105.67,105.47,105.49,26784.0,104.5213,104.5411,104.3432,104.363,26784.0
2025-03-19 15:25:00,105.48,105.64,105.42,105.64,37533.0,104.3531,104.5114,104.2937,104.5114,37533.0
2025-03-19 15:30:00,105.63,105.71,105.5,105.68,40681.0,104.5015,104.5806,104.3729,104.551,40681.0
2025-03-19 15:35:00,105.68,105.7,104.89,104.9,48173.0,104.551,104.5708,103.7694,103.7793,48173.0
2025-03-19 15:40:00,104.89,104.98,104.66,104.67,61656.0,103.7694,103.8584,103.5419,103.5518,61656.0
2025-03-19 15:45:00,104.66,105.06,104.55,105.02,57360.0,103.5419,103.9376,103.433,103.898,57360.0
2025-03-19 15:50:00,105.0,105.1,104.39,104.72,79731.0,103.8782,103.9772,103.2748,103.6012,79731.0
2025-03-19 15:55:00,104.72,104.79,104.29,104.37,227158.0,103.6012,103.6705,103.1758,103.255,227158.0
2025-03-20 09:30:00,104.64,104.99,104.21,104.54,76006.0,103.5221,103.8683,103.0967,103.4231,76006.0
2025-03-20 09:35:00,104.44,104.97,104.3,104.95,43464.0,103.3242,103.8486,103.1857,103.8288,43464.0
2025-03-20 09:40:00,104.94,105.5,104.9,105.39,41459.0,103.8189,104.3729,103.7793,104.2641,41459.0
2025-03-20 09:45:00,105.39,105.5,105.16,105.48,91204.0,104.2641,104.3729,104.0365,104.3531,91204.0
2025-03-20 09:50:00,105.45,105.56,105.02,105.1,162823.0,104.3234,104.4323,103.898,103.9772,162823.0
2025-03-20 09:55:00,105.09,105.16,104.72,104.73,17868.0,103.9673,104.0365,103.6012,103.6111,17868.0
2025-03-20 10:00:00,104.57,104.75,104.22,104.29,91865.0,103.4528,103.6309,103.1066,103.1758,91865.0
2025-03-20 10:05:00,104.29,104.76,104.26,104.72,40096.0,103.1758,103.6408,103.1461,103.6012,40096.0
2025-03-20 10:10:00,104.76,104.84,104.48,104.53,35435.0,103.6408,103.7199,103.3638,103.4133,35435.0
2025-03-20 10:15:00,104.56,104.74,104.48,104.64,16513.0,103.4429,103.621,103.3638,103.5221,16513.0
2025-03-20 10:20:00,104.62,105.15,104.48,105.13,54572.0,103.5023,104.0266,103.3638,104.0068,54572.0
2025-03-20 10:25:00,105.13,105.35,105.11,105.33,30411.0,104.0068,104.2245,103.9871,104.2047,30411.0
2025-03-20 10:30:00,105.33,105.41,105.03,105.11,68083.0,104.2047,104.2839,103.9079,103.9871,68083.0
2025-03-20 10:35:00,105.11,105.26,104.92,105.17,64239.0,103.9871,104.1355,103.7991,104.0464,64239.0
2025-03-20 10:40:00,105.19,105.23,105.04,105.13,15440.0,104.0662,104.1058,103.9178,104.0068,15440.0
2025-03-20 10:45:00,105.14,105.25,105.11,105.21,91357.0,104.0167,104.1256,103.9871,104.086,91357.0
2025-03-20 10:50:00,105.23,105.45,105.2,105.44,39131.0,104.1058,104.3234,104.0761,104.3135,39131.0
2025-03-20 10:55:00,105.46,105.57,105.39,105.41,51505.0,104.3333,104.4421,104.2641,104.2839,51505.0
2025-03-20 11:00:00,105.41,105.44,105.16,105.33,37719.0,104.2839,104.3135,104.0365,104.2047,37719.0
2025-03-20 11:05:00,105.33,105.34,104.99,105.09,16450.0,104.2047,104.2146,103.8683,103.9673,16450.0
2025-03-20 11:10:00,105.05,105.07,105.0,105.02,11221.0,103.9277,103.9475,103.8782,103.898,11221.0
2025-03-20 11:15:00,105.01,105.01,104.77,104.99,26104.0,103.8881,103.8881,103.6507,103.8683,26104.0
2025-03-20 11:20:00,104.94,104.98,104.44,104.44,12518.0,103.8189,103.8584,103.3242,103.3242,12518.0
2025-03-20 11:25:00,104.43,104.5,104.22,104.31,29601.0,103.3143,103.3836,103.1066,103.1956,29601.0
2025-03-20 11:30:00,104.27,104.47,104.2,104.47,18739.0,103.156,103.3539,103.0868,103.3539,18739.0
2025-03-20 11:35:00,104.45,104.86,104.44,104.84,62820.0,103.3341,103.7397,103.3242,103.7199,62820.0
2025-03-20 11:40:00,104.86,105.08,104.8,105.08,23769.0,103.7397,103.9574,103.6804,103.9574,23769.0
2025-03-20 11:45:00,105.04,105.28,105.0,105.28,19050.0,103.9178,104.1552,103.8782,104.1552,19050.0
2025-03-20 11:50:00,105.29,105.47,105.26,105.44,22440.0,104.1651,104.3432,104.1355,104.3135,22440.0
2025-03-20 11:55:00,105.45,105.62,105.38,105.38,17964.0,104.3234,104.4916,104.2542,104.2542,17964.0
2025-03-20 12:00:00,105.38,105.51,105.37,105.47,15219.0,104.2542,104.3828,104.2443,104.3432,15219.0
2025-03-20 12:05:00,105.46,105.51,105.22,105.31,13801.0,104.3333,104.3828,104.0959,104.1849,13801.0
2025-03-20 12:10:00,105.28,105.34,105.23,105.32,10109.0,104.1552,104.2146,104.1058,104.1948,10109.0
2025-03-20 12:15:00,105.31,105.32,105.11,105.26,25681.0,104.1849,104.1948,103.9871,104.1355,25681.0
2025-03-20 12:20:00,105.25,105.32,105.18,105.19,9901.0,104.1256,104.1948,104.0563,104.0662,9901.0
2025-03-20 12:25:00,105.2,105.37,105.2,105.32,14240.0,104.0761,104.2443,104.0761,104.1948,14240.0
2025-03-20 12:30:00,105.3,105.39,105.27,105.37,11805.0,104.175,104.2641,104.1453,104.2443,11805.0
2025-03-20 12:35:00,105.32,105.39,105.25,105.25,9357.0,104.1948,104.2641,104.1256,104.1256,9357.0
2025-03-20 12:40:00,105.23,105.32,105.19,105.26,12367.0,104.1058,104.1948,104.0662,104.1355,12367.0
2025-03-20 12:45:00,105.25,105.29,105.08,105.08,9498.0,104.1256,104.1651,103.9574,103.9574,9498.0
2025-03-20 12:50:00,105.03,105.1,104.9,105.08,9191.0,103.9079,103.9772,103.7793,103.9574,9191.0
2025-03-20 12:55:00,105.08,105.25,105.07,105.16,18217.0,103.9574,104.1256,103.9475,104.0365,18217.0
2025-03-20 13:00:00,105.09,105.1,104.99,105.08,6657.0,103.9673,103.9772,103.8683,103.9574,6657.0
2025-03-20 13:05:00,105.1,105.13,105.04,105.12,11257.0,103.9772,104.0068,103.9178,103.997,11257.0
2025-03-20 13:10:00,105.14,105.15,104.99,105.07,9852.0,104.0167,104.0266,103.8683,103.9475,9852.0
2025-03-20 13:15:00,105.05,105.07,104.95,104.95,8640.0,103.9277,103.9475,103.8288,103.8288,8640.0
2025-03-20 13:20:00,104.92,104.99,104.78,104.78,6854.0,103.7991,103.8683,103.6606,103.6606,6854.0
2025-03-20 13:25:00,104.76,104.76,104.53,104.73,18071.0,103.6408,103.6408,103.4133,103.6111,18071.0
2025-03-20 13:30:00,104.72,104.73,104.58,104.63,14327.0,103.6012,103.6111,103.4627,103.5122,14327.0
2025-03-20 13:35:00,104.62,104.69,104.47,104.69,21845.0,103.5023,103.5715,103.3539,103.5715,21845.0
2025-03-20 13:40:00,104.65,104.69,104.61,104.68,7085.0,103.532,103.5715,103.4924,103.5617,7085.0
2025-03-20 13:45:00,104.7,104.81,104.7,104.78,9348.0,103.5814,103.6903,103.5814,103.6606,9348.0
2025-03-20 13:50:00,104.79,104.8,104.72,104.72,6267.0,103.6705,103.6804,103.6012,103.6012,6267.0
2025-03-20 13:55:00,104.72,104.72,104.63,104.72,11551.0,103.6012,103.6012,103.5122,103.6012,11551.0
2025-03-20 14:00:00,104.7,104.73,104.64,104.72,8790.0,103.5814,103.6111,103.5221,103.6012,8790.0
2025-03-20 14:05:00,104.73,104.78,104.7,104.72,6661.0,103.6111,103.6606,103.5814,103.6012,6661.0
2025-03-20 14:10:00,104.72,104.83,104.72,104.72,13467.0,103.6012,103.71,103.6012,103.6012,13467.0
2025-03-20 14:15:00,104.74,104.8,104.74,104.75,10253.0,103.621,103.6804,103.621,103.6309,10253.0
2025-03-20 14:20:00,104.75,104.82,104.74,104.79,11427.0,103.6309,103.7002,103.621,103.6705,11427.0
2025-03-20 14:25:00,104.77,104.81,104.65,104.66,30129.0,103.6507,103.6903,103.532,103.5419,30129.0
2025-03-20 14:30:00,104.66,104.77,104.65,104.74,17875.0,103.5419,103.6507,103.532,103.621,17875.0
2025-03-20 14:35:00,104.74,104.75,104.6,104.61,9815.0,103.621,103.6309,103.4825,103.4924,9815.0
2025-03-20 14:40:00,104.59,104.62,104.55,104.57,10535.0,103.4726,103.5023,103.433,103.4528,10535.0
2025-03-20 14:45:00,104.58,104.59,104.51,104.56,16446.0,103.4627,103.4726,103.3935,103.4429,16446.0
2025-03-20 14:50:00,104.55,104.68,104.52,104.66,19938.0,103.433,103.5617,103.4034,103.5419,19938.0
2025-03-20 14:55:00,104.68,104.7,104.58,104.64,13331.0,103.5617,103.5814,103.4627,103.5221,13331.0
2025-03-20 15:00:00,104.64,104.75,104.6,104.75,16579.0,103.5221,103.6309,103.4825,103.6309,16579.0
2025-03-20 15:05:00,104.74,104.79,104.64,104.71,14055.0,103.621,103.6705,103.5221,103.5913,14055.0
2025-03-20 15:10:00,104.73,104.91,104.73,104.84,27788.0,103.6111,103.7892,103.6111,103.7199,27788.0
2025-03-20 15:15:00,104.86,104.89,104.73,104.83,32855.0,103.7397,103.7694,103.6111,103.71,32855.0
2025-03-20 15:20:00,104.83,104.92,104.75,104.81,41574.0,103.71,103.7991,103.6309,103.6903,41574.0
2025-03-20 15:25:00,104.81,104.9,104.75,104.8,32034.0,103.6903,103.7793,103.6309,103.6804,32034.0
2025-03-20 15:30:00,104.78,104.81,104.66,104.78,29266.0,103.6606,103.6903,103.5419,103.6606,29266.0
2025-03-20 15:35:00,104.76,104.77,104.41,104.48,66713.0,103.6408,103.6507,103.2945,103.3638,66713.0
2025-03-20 15:40:00,104.44,104.7,104.38,104.64,43015.0,103.3242,103.5814,103.2649,103.5221,43015.0
2025-03-20 15:45:00,104.66,104.74,104.62,104.71,39006.0,103.5419,103.621,103.5023,103.5913,39006.0
2025-03-20 15:50:00,104.73,105.02,104.56,105.01,69062.0,103.6111,103.898,103.4429,103.8881,69062.0
2025-03-20 15:55:00,105.02,105.08,104.54,104.6,188978.0,103.898,103.9574,103.4231,103.4825,188978.0
2025-03-21 09:30:00,104.69,105.29,103.99,105.29,727060.0,103.5715,104.1651,102.879,104.1651,727060.0
2025-03-21 09:35:00,105.16,105.99,104.97,105.96,21552.0,104.0365,104.8577,103.8486,104.828,21552.0
2025-03-21 09:40:00,105.84,106.14,105.57,105.64,42914.0,104.7093,105.0061,104.4421,104.5114,42914.0
2025-03-21 09:45:00,105.64,105.69,105.28,105.38,55533.0,104.5114,104.5609,104.1552,104.2542,55533.0
2025-03-21 09:50:00,105.37,105.53,105.06,105.53,36605.0,104.2443,104.4026,103.9376,104.4026,36605.0
2025-03-21 09:55:00,105.53,106.11,105.46,106.02,74182.0,104.4026,104.9764,104.3333,104.8873,74182.0
2025-03-21 10:00:00,106.02,106.02,105.35,105.35,69222.0,104.8873,104.8873,104.2245,104.2245,69222.0
2025-03-21 10:05:00,105.24,105.65,105.08,105.37,19976.0,104.1157,104.5213,103.9574,104.2443,19976.0
2025-03-21 10:10:00,105.37,105.56,105.22,105.54,24688.0,104.2443,104.4323,104.0959,104.4125,24688.0
2025-03-21 10:15:00,105.49,105.81,105.44,105.69,156491.0,104.363,104.6796,104.3135,104.5609,156491.0
2025-03-21 10:20:00,105.64,106.01,105.54,105.98,38221.0,104.5114,104.8774,104.4125,104.8478,38221.0
2025-03-21 10:25:00,105.98,106.31,105.98,106.14,31675.0,104.8478,105.1742,104.8478,105.0061,31675.0
2025-03-21 10:30:00,106.14,106.23,105.92,106.15,55181.0,105.0061,105.0951,104.7884,105.0159,55181.0
2025-03-21 10:35:00,106.15,106.22,105.8,106.03,36179.0,105.0159,105.0852,104.6697,104.8972,36179.0
2025-03-21 10:40:00,106.08,106.12,105.94,106.01,16200.0,104.9467,104.9863,104.8082,104.8774,16200.0
2025-03-21 10:45:00,106.01,106.3,105.93,106.17,33939.0,104.8774,105.1643,104.7983,105.0357,33939.0
2025-03-21 10:50:00,106.18,106.43,106.16,106.37,27554.0,105.0456,105.293,105.0258,105.2336,27554.0
2025-03-21 10:55:00,106.3,106.3,106.09,106.14,10563.0,105.1643,105.1643,104.9566,105.0061,10563.0
2025-03-21 11:00:00,106.14,106.14,105.85,105.95,30711.0,105.0061,105.0061,104.7192,104.8181,30711.0
2025-03-21 11:05:00,105.94,106.03,105.8,106.0,13947.0,104.8082,104.8972,104.6697,104.8675,13947.0
2025-03-21 11:10:00,106.0,106.13,105.96,106.08,89073.0,104.8675,104.9962,104.828,104.9467,89073.0
2025-03-21 11:15:00,106.07,106.13,105.94,105.96,71514.0,104.9368,104.9962,104.8082,104.828,71514.0
2025-03-21 11:20:00,105.96,106.09,105.93,106.05,36490.0,104.828,104.9566,104.7983,104.917,36490.0
2025-03-21 11:25:00,106.03,106.1,105.99,106.0,20316.0,104.8972,104.9665,104.8577,104.8675,20316.0
2025-03-21 11:30:00,106.0,106.11,105.79,105.92,45104.0,104.8675,104.9764,104.6598,104.7884,45104.0
2025-03-21 11:35:00,105.9,106.09,105.9,106.08,17818.0,104.7686,104.9566,104.7686,104.9467,17818.0
2025-03-21 11:40:00,106.08,106.28,106.08,106.28,17853.0,104.9467,105.1446,104.9467,105.1446,17853.0
2025-03-21 11:45:00,106.29,106.33,106.18,106.23,14741.0,105.1545,105.194,105.0456,105.0951,14741.0
2025-03-21 11:50:00,106.21,106.23,106.14,106.16,34601.0,105.0753,105.0951,105.0061,105.0258,34601.0
2025-03-21 11:55:00,106.19,106.2,106.1,106.12,13472.0,105.0555,105.0654,104.9665,104.9863,13472.0
2025-03-21 12:00:00,106.1,106.31,106.05,106.31,27590.0,104.9665,105.1742,104.917,105.1742,27590.0
2025-03-21 12:05:00,106.31,106.34,106.16,106.28,18718.0,105.1742,105.2039,105.0258,105.1446,18718.0
2025-03-21 12:10:00,106.28,106.36,106.27,106.32,14814.0,105.1446,105.2237,105.1347,105.1841,14814.0
2025-03-21 12:15:00,106.3,106.45,106.26,106.39,46779.0,105.1643,105.3127,105.1248,105.2534,46779.0
2025-03-21 12:20:00,106.34,106.7,106.28,106.66,94572.0,105.2039,105.5601,105.1446,105.5205,94572.0
2025-03-21 12:25:00,106.65,106.8,106.64,106.71,21255.0,105.5106,105.659,105.5007,105.57,21255.0
2025-03-21 12:30:00,106.67,106.71,106.6,106.67,24825.0,105.5304,105.57,105.4611,105.5304,24825.0
2025-03-21 12:35:00,106.63,106.82,106.61,106.79,22270.0,105.4908,105.6788,105.471,105.6491,22270.0
2025-03-21 12:40:00,106.8,106.87,106.78,106.82,18502.0,105.659,105.7283,105.6392,105.6788,18502.0
2025-03-21 12:45:00,106.82,106.99,106.65,106.91,80578.0,105.6788,105.847,105.5106,105.7678,80578.0
2025-03-21 12:50:00,106.91,107.19,106.91,107.15,63246.0,105.7678,106.0448,105.7678,106.0053,63246.0
2025-03-21 12:55:00,107.15,107.19,107.05,107.13,15974.0,106.0053,106.0448,105.9063,105.9855,15974.0
2025-03-21 13:00:00,107.14,107.31,107.1,107.31,12677.0,105.9954,106.1636,105.9558,106.1636,12677.0
2025-03-21 13:05:00,107.32,107.37,107.21,107.28,13572.0,106.1734,106.2229,106.0646,106.1339,13572.0
2025-03-21 13:10:00,107.3,107.37,107.21,107.26,16968.0,106.1537,106.2229,106.0646,106.1141,16968.0
2025-03-21 13:15:00,107.26,107.27,107.13,107.23,15385.0,106.1141,106.124,105.9855,106.0844,15385.0
2025-03-21 13:20:00,107.24,107.27,107.12,107.2,34286.0,106.0943,106.124,105.9756,106.0547,34286.0
2025-03-21 13:25:00,107.19,107.27,107.11,107.13,16545.0,106.0448,106.124,105.9657,105.9855,16545.0
2025-03-21 13:30:00,107.1,107.11,107.04,107.05,9398.0,105.9558,105.9657,105.8964,105.9063,9398.0
2025-03-21 13:35:00,107.06,107.07,106.78,106.85,38648.0,105.9162,105.9261,105.6392,105.7085,38648.0
2025-03-21 13:40:00,106.84,107.05,106.78,107.05,20591.0,105.6986,105.9063,105.6392,105.9063,20591.0
2025-03-21 13:45:00,107.01,107.21,107.01,107.19,20875.0,105.8668,106.0646,105.8668,106.0448,20875.0
2025-03-21 13:50:00,107.2,107.27,107.14,107.17,22178.0,106.0547,106.124,105.9954,106.0251,22178.0
2025-03-21 13:55:00,107.18,107.19,107.02,107.03,15605.0,106.0349,106.0448,105.8767,105.8865,15605.0
2025-03-21 14:00:00,106.97,107.07,106.78,107.03,29712.0,105.8272,105.9261,105.6392,105.8865,29712.0
2025-03-21 14:05:00,107.04,107.04,106.81,106.83,15813.0,105.8964,105.8964,105.6689,105.6887,15813.0
2025-03-21 14:10:00,106.83,106.97,106.65,106.68,14661.0,105.6887,105.8272,105.5106,105.5403,14661.0
2025-03-21 14:15:00,106.68,106.69,106.58,106.63,9919.0,105.5403,105.5502,105.4414,105.4908,9919.0
2025-03-21 14:20:00,106.66,106.67,106.55,106.59,24850.0,105.5205,105.5304,105.4117,105.4512,24850.0
2025-03-21 14:25:00,106.58,106.8,106.58,106.78,18737.0,105.4414,105.659,105.4414,105.6392,18737.0
2025-03-21 14:30:00,106.79,106.94,106.79,106.89,32807.0,105.6491,105.7975,105.6491,105.748,32807.0
2025-03-21 14:35:00,106.9,107.02,106.86,106.98,35506.0,105.7579,105.8767,105.7184,105.8371,35506.0
2025-03-21 14:40:00,106.98,107.02,106.82,107.02,25740.0,105.8371,105.8767,105.6788,105.8767,25740.0
2025-03-21 14:45:00,107.02,107.08,106.95,107.08,24958.0,105.8767,105.936,105.8074,105.936,24958.0
2025-03-21 14:50:00,107.07,107.07,106.92,106.97,17280.0,105.9261,105.9261,105.7777,105.8272,17280.0
2025-03-21 14:55:00,106.98,107.04,106.92,106.99,41200.0,105.8371,105.8964,105.7777,105.847,41200.0
2025-03-21 15:00:00,107.0,107.08,106.98,107.02,26106.0,105.8569,105.936,105.8371,105.8767,26106.0
2025-03-21 15:05:00,107.02,107.16,107.0,107.09,49259.0,105.8767,106.0152,105.8569,105.9459,49259.0
2025-03-21 15:10:00,107.09,107.18,107.03,107.17,74059.0,105.9459,106.0349,105.8865,106.0251,74059.0
2025-03-21 15:15:00,107.15,107.18,107.11,107.17,29980.0,106.0053,106.0349,105.9657,106.0251,29980.0
2025-03-21 15:20:00,107.17,107.31,107.15,107.24,47914.0,106.0251,106.1636,106.0053,106.0943,47914.0
2025-03-21 15:25:00,107.25,107.26,107.07,107.11,21926.0,106.1042,106.1141,105.9261,105.9657,21926.0
2025-03-21 15:30:00,107.07,107.33,106.91,107.25,59777.0,105.9261,106.1833,105.7678,106.1042,59777.0
2025-03-21 15:35:00,107.25,107.32,107.18,107.25,51813.0,106.1042,106.1734,106.0349,106.1042,51813.0
2025-03-21 15:40:00,107.24,107.27,107.19,107.26,40975.0,106.0943,106.124,106.0448,106.1141,40975.0
2025-03-21 15:45:00,107.25,107.33,106.92,107.12,127862.0,106.1042,106.1833,105.7777,105.9756,127862.0
2025-03-21 15:50:00,107.09,107.2,106.87,106.9,192713.0,105.9459,106.0547,105.7283,105.7579,192713.0
2025-03-21 15:55:00,106.92,107.0,106.37,106.41,652176.0,105.7777,105.8569,105.2336,105.2732,652176.0
2025-03-24 09:30:00,105.2,105.91,105.0,105.91,43697.0,104.0761,104.7785,103.8782,104.7785,43697.0
2025-03-24 09:35:00,105.79,106.0,105.55,105.81,18545.0,104.6598,104.8675,104.4224,104.6796,18545.0
2025-03-24 09:40:00,105.84,106.35,105.83,106.3,20819.0,104.7093,105.2138,104.6994,105.1643,20819.0
2025-03-24 09:45:00,106.3,106.46,105.71,105.83,17801.0,105.1643,105.3226,104.5806,104.6994,17801.0
2025-03-24 09:50:00,105.79,105.96,105.43,105.58,21473.0,104.6598,104.828,104.3036,104.452,21473.0
2025-03-24 09:55:00,105.52,105.74,105.52,105.68,14277.0,104.3927,104.6103,104.3927,104.551,14277.0
2025-03-24 10:00:00,105.7,106.19,105.7,105.8,31696.0,104.5708,105.0555,104.5708,104.6697,31696.0
2025-03-24 10:05:00,105.79,106.18,105.69,106.17,30838.0,104.6598,105.0456,104.5609,105.0357,30838.0
2025-03-24 10:10:00,106.18,106.34,105.94,106.07,55434.0,105.0456,105.2039,104.8082,104.9368,55434.0
2025-03-24 10:15:00,106.07,106.35,105.97,106.07,29968.0,104.9368,105.2138,104.8379,104.9368,29968.0
2025-03-24 10:20:00,106.05,106.22,105.95,106.08,11956.0,104.917,105.0852,104.8181,104.9467,11956.0
2025-03-24 10:25:00,106.03,106.07,105.35,105.35,26496.0,104.8972,104.9368,104.2245,104.2245,26496.0
2025-03-24 10:30:00,105.26,105.29,104.9,105.08,17903.0,104.1355,104.1651,103.7793,103.9574,17903.0
2025-03-24 10:35:00,105.01,105.19,104.96,105.11,17394.0,103.8881,104.0662,103.8387,103.9871,17394.0
2025-03-24 10:40:00,105.08,105.16,104.71,104.75,15945.0,103.9574,104.0365,103.5913,103.6309,15945.0
2025-03-24 10:45:00,104.75,105.06,104.74,105.06,12932.0,103.6309,103.9376,103.621,103.9376,12932.0
2025-03-24 10:50:00,105.03,105.25,105.01,105.11,12586.0,103.9079,104.1256,103.8881,103.9871,12586.0
2025-03-24 10:55:00,105.11,105.35,105.09,105.31,9342.0,103.9871,104.2245,103.9673,104.1849,9342.0
2025-03-24 11:00:00,105.32,105.35,105.19,105.24,24394.0,104.1948,104.2245,104.0662,104.1157,24394.0
2025-03-24 11:05:00,105.23,105.3,105.05,105.14,45306.0,104.1058,104.175,103.9277,104.0167,45306.0
2025-03-24 11:10:00,105.17,105.24,105.07,105.09,12033.0,104.0464,104.1157,103.9475,103.9673,12033.0
2025-03-24 11:15:00,105.09,105.16,105.01,105.16,14016.0,103.9673,104.0365,103.8881,104.0365,14016.0
2025-03-24 11:20:00,105.19,105.39,105.18,105.34,9504.0,104.0662,104.2641,104.0563,104.2146,9504.0
2025-03-24 11:25:00,105.34,105.49,105.31,105.45,12242.0,104.2146,104.363,104.1849,104.3234,12242.0
2025-03-24 11:30:00,105.46,105.51,105.32,105.35,7565.0,104.3333,104.3828,104.1948,104.2245,7565.0
2025-03-24 11:35:00,105.35,105.46,105.35,105.45,13572.0,104.2245,104.3333,104.2245,104.3234,13572.0
2025-03-24 11:40:00,105.42,105.62,105.35,105.62,11080.0,104.2937,104.4916,104.2245,104.4916,11080.0
2025-03-24 11:45:00,105.61,105.69,105.56,105.6,10968.0,104.4817,104.5609,104.4323,104.4718,10968.0
2025-03-24 11:50:00,105.6,105.65,105.55,105.64,12145.0,104.4718,104.5213,104.4224,104.5114,12145.0
2025-03-24 11:55:00,105.62,105.65,105.57,105.65,9900.0,104.4916,104.5213,104.4421,104.5213,9900.0
2025-03-24 12:00:00,105.65,105.71,105.61,105.68,10590.0,104.5213,104.5806,104.4817,104.551,10590.0
2025-03-24 12:05:00,105.68,105.84,105.68,105.79,18196.0,104.551,104.7093,104.551,104.6598,18196.0
2025-03-24 12:10:00,105.78,105.84,105.74,105.75,7541.0,104.6499,104.7093,104.6103,104.6202,7541.0
2025-03-24 12:15:00,105.75,105.78,105.7,105.7,10731.0,104.6202,104.6499,104.5708,104.5708,10731.0
2025-03-24 12:20:00,105.7,105.72,105.54,105.59,15626.0,104.5708,104.5905,104.4125,104.4619,15626.0
2025-03-24 12:25:00,105.57,105.62,105.49,105.49,8217.0,104.4421,104.4916,104.363,104.363,8217.0
2025-03-24 12:30:00,105.45,105.53,105.43,105.52,13620.0,104.3234,104.4026,104.3036,104.3927,13620.0
2025-03-24 12:35:00,105.51,105.51,105.25,105.25,7784.0,104.3828,104.3828,104.1256,104.1256,7784.0
2025-03-24 12:40:00,105.27,105.27,105.15,105.22,8840.0,104.1453,104.1453,104.0266,104.0959,8840.0
2025-03-24 12:45:00,105.22,105.25,105.07,105.16,19282.0,104.0959,104.1256,103.9475,104.0365,19282.0
2025-03-24 12:50:00,105.15,105.29,105.14,105.27,14498.0,104.0266,104.1651,104.0167,104.1453,14498.0
2025-03-24 12:55:00,105.27,105.32,105.19,105.24,26167.0,104.1453,104.1948,104.0662,104.1157,26167.0
2025-03-24 13:00:00,105.22,105.3,105.17,105.2,9856.0,104.0959,104.175,104.0464,104.0761,9856.0
2025-03-24 13:05:00,105.2,105.22,104.85,104.85,11504.0,104.0761,104.0959,103.7298,103.7298,11504.0
2025-03-24 13:10:00,104.84,105.0,104.84,104.89,11471.0,103.7199,103.8782,103.7199,103.7694,11471.0
2025-03-24 13:15:00,104.87,105.15,104.83,105.13,32276.0,103.7496,104.0266,103.71,104.0068,32276.0
2025-03-24 13:20:00,105.13,105.13,105.01,105.03,9601.0,104.0068,104.0068,103.8881,103.9079,9601.0
2025-03-24 13:25:00,105.02,105.14,105.01,105.09,9475.0,103.898,104.0167,103.8881,103.9673,9475.0
2025-03-24 13:30:00,105.09,105.21,105.08,105.11,11523.0,103.9673,104.086,103.9574,103.9871,11523.0
2025-03-24 13:35:00,105.09,105.13,104.95,104.97,7554.0,103.9673,104.0068,103.8288,103.8486,7554.0
2025-03-24 13:40:00,104.97,105.02,104.94,104.94,7727.0,103.8486,103.898,103.8189,103.8189,7727.0
2025-03-24 13:45:00,104.96,105.05,104.95,105.02,15643.0,103.8387,103.9277,103.8288,103.898,15643.0
2025-03-24 13:50:00,105.06,105.13,105.04,105.13,9751.0,103.9376,104.0068,103.9178,104.0068,9751.0
2025-03-24 13:55:00,105.11,105.15,105.07,105.13,19607.0,103.9871,104.0266,103.9475,104.0068,19607.0
2025-03-24 14:00:00,105.13,105.14,104.9,104.92,43522.0,104.0068,104.0167,103.7793,103.7991,43522.0
2025-03-24 14:05:00,104.92,104.96,104.83,104.85,10134.0,103.7991,103.8387,103.71,103.7298,10134.0
2025-03-24 14:10:00,104.85,104.87,104.79,104.83,6529.0,103.7298,103.7496,103.6705,103.71,6529.0
2025-03-24 14:15:00,104.83,104.89,104.66,104.67,17720.0,103.71,103.7694,103.5419,103.5518,17720.0
2025-03-24 14:20:00,104.67,104.71,104.57,104.57,12035.0,103.5518,103.5913,103.4528,103.4528,12035.0
2025-03-24 14:25:00,104.57,104.62,104.5,104.52,11122.0,103.4528,103.5023,103.3836,103.4034,11122.0
2025-03-24 14:30:00,104.5,104.55,104.45,104.52,14672.0,103.3836,103.433,103.3341,103.4034,14672.0
2025-03-24 14:35:00,104.52,104.72,104.51,104.7,13554.0,103.4034,103.6012,103.3935,103.5814,13554.0
2025-03-24 14:40:00,104.71,104.71,104.64,104.64,10970.0,103.5913,103.5913,103.5221,103.5221,10970.0
2025-03-24 14:45:00,104.65,104.75,104.63,104.68,13506.0,103.532,103.6309,103.5122,103.5617,13506.0
2025-03-24 14:50:00,104.67,104.75,104.67,104.72,10658.0,103.5518,103.6309,103.5518,103.6012,10658.0
2025-03-24 14:55:00,104.71,104.84,104.71,104.81,9187.0,103.5913,103.7199,103.5913,103.6903,9187.0
2025-03-24 15:00:00,104.82,104.83,104.73,104.82,8649.0,103.7002,103.71,103.6111,103.7002,8649.0
2025-03-24 15:05:00,104.84,104.84,104.67,104.67,10366.0,103.7199,103.7199,103.5518,103.5518,10366.0
2025-03-24 15:10:00,104.67,104.69,104.62,104.66,9778.0,103.5518,103.5715,103.5023,103.5419,9778.0
2025-03-24 15:15:00,104.66,104.69,104.56,104.59,16626.0,103.5419,103.5715,103.4429,103.4726,16626.0
2025-03-24 15:20:00,104.59,104.64,104.55,104.58,17476.0,103.4726,103.5221,103.433,103.4627,17476.0
2025-03-24 15:25:00,104.58,104.58,104.39,104.43,15975.0,103.4627,103.4627,103.2748,103.3143,15975.0
2025-03-24 15:30:00,104.43,104.63,104.42,104.61,28050.0,103.3143,103.5122,103.3044,103.4924,28050.0
2025-03-24 15:35:00,104.6,104.64,104.49,104.6,34276.0,103.4825,103.5221,103.3737,103.4825,34276.0
2025-03-24 15:40:00,104.6,104.79,104.56,104.7,37474.0,103.4825,103.6705,103.4429,103.5814,37474.0
2025-03-24 15:45:00,104.7,104.78,104.65,104.66,35117.0,103.5814,103.6606,103.532,103.5419,35117.0
2025-03-24 15:50:00,104.68,104.74,104.53,104.73,66110.0,103.5617,103.621,103.4133,103.6111,66110.0
2025-03-24 15:55:00,104.73,104.77,104.28,104.3,220374.0,103.6111,103.6507,103.1659,103.1857,220374.0
2025-03-25 09:30:00,101.52,101.59,98.73,98.78,312076.0,100.4354,100.5047,97.6752,97.7247,312076.0
2025-03-25 09:35:00,98.78,99.48,97.63,99.07,257517.0,97.7247,98.4172,96.587,98.0116,257517.0
2025-03-25 09:40:00,99.09,100.23,98.93,99.96,151204.0,98.0314,99.1592,97.8731,98.8921,151204.0
2025-03-25 09:45:00,100.07,101.18,99.86,100.08,94619.0,99.0009,100.099,98.7931,99.0108,94619.0
2025-03-25 09:50:00,100.08,100.28,99.24,100.21,97611.0,99.0108,99.2087,98.1798,99.1394,97611.0
2025-03-25 09:55:00,100.18,100.53,100.0,100.34,79992.0,99.1097,99.456,98.9317,99.268,79992.0
2025-03-25 10:00:00,100.34,100.96,100.34,100.55,64550.0,99.268,99.8814,99.268,99.4758,64550.0
2025-03-25 10:05:00,100.54,100.74,100.37,100.52,38904.0,99.4659,99.6637,99.2977,99.4461,38904.0
2025-03-25 10:10:00,100.56,100.96,100.49,100.7,50620.0,99.4857,99.8814,99.4164,99.6242,50620.0
2025-03-25 10:15:00,100.69,100.78,100.36,100.37,48697.0,99.6143,99.7033,99.2878,99.2977,48697.0
2025-03-25 10:20:00,100.38,100.64,100.28,100.58,37996.0,99.3076,99.5648,99.2087,99.5055,37996.0
2025-03-25 10:25:00,100.54,100.91,100.52,100.86,37265.0,99.4659,99.8319,99.4461,99.7825,37265.0
2025-03-25 10:30:00,100.86,101.2,100.77,101.15,17904.0,99.7825,100.1188,99.6934,100.0694,17904.0
2025-03-25 10:35:00,101.18,101.24,100.77,101.14,27782.0,100.099,100.1584,99.6934,100.0595,27782.0
2025-03-25 10:40:00,101.07,101.07,100.51,100.63,19317.0,99.9902,99.9902,99.4362,99.5549,19317.0
2025-03-25 10:45:00,100.63,101.28,100.58,101.28,23821.0,99.5549,100.198,99.5055,100.198,23821.0
2025-03-25 10:50:00,101.26,101.51,101.11,101.27,13553.0,100.1782,100.4255,100.0298,100.1881,13553.0
2025-03-25 10:55:00,101.24,101.51,101.19,101.42,24365.0,100.1584,100.4255,100.1089,100.3365,24365.0
2025-03-25 11:00:00,101.42,101.52,101.13,101.29,22909.0,100.3365,100.4354,100.0496,100.2079,22909.0
2025-03-25 11:05:00,101.29,101.36,100.93,100.97,27962.0,100.2079,100.2771,99.8517,99.8913,27962.0
2025-03-25 11:10:00,100.97,101.04,100.66,100.82,24727.0,99.8913,99.9605,99.5846,99.7429,24727.0
2025-03-25 11:15:00,100.84,100.84,100.49,100.53,45600.0,99.7627,99.7627,99.4164,99.456,45600.0
2025-03-25 11:20:00,100.46,100.71,100.46,100.56,28619.0,99.3867,99.6341,99.3867,99.4857,28619.0
2025-03-25 11:25:00,100.53,100.63,100.4,100.44,28233.0,99.456,99.5549,99.3274,99.367,28233.0
2025-03-25 11:30:00,100.47,100.84,100.17,100.82,58418.0,99.3966,99.7627,99.0998,99.7429,58418.0
2025-03-25 11:35:00,100.81,100.95,100.69,100.78,35461.0,99.733,99.8715,99.6143,99.7033,35461.0
2025-03-25 11:40:00,100.82,100.82,100.36,100.62,19792.0,99.7429,99.7429,99.2878,99.545,19792.0
2025-03-25 11:45:00,100.67,100.67,100.28,100.31,18040.0,99.5945,99.5945,99.2087,99.2383,18040.0
2025-03-25 11:50:00,100.28,100.4,100.12,100.25,17921.0,99.2087,99.3274,99.0504,99.179,17921.0
2025-03-25 11:55:00,100.19,100.21,99.96,100.12,21535.0,99.1196,99.1394,98.8921,99.0504,21535.0
2025-03-25 12:00:00,100.12,100.25,100.03,100.11,16503.0,99.0504,99.179,98.9613,99.0405,16503.0
2025-03-25 12:05:00,100.12,100.16,100.05,100.14,14578.0,99.0504,99.0899,98.9811,99.0702,14578.0
2025-03-25 12:10:00,100.15,100.39,100.12,100.32,8058.0,99.08,99.3175,99.0504,99.2482,8058.0
2025-03-25 12:15:00,100.33,100.42,100.28,100.4,26506.0,99.2581,99.3472,99.2087,99.3274,26506.0
2025-03-25 12:20:00,100.4,100.48,100.39,100.47,10517.0,99.3274,99.4065,99.3175,99.3966,10517.0
2025-03-25 12:25:00,100.48,100.6,100.38,100.45,15819.0,99.4065,99.5252,99.3076,99.3768,15819.0
2025-03-25 12:30:00,100.49,100.6,100.43,100.57,18319.0,99.4164,99.5252,99.3571,99.4956,18319.0
2025-03-25 12:35:00,100.57,100.77,100.54,100.77,16974.0,99.4956,99.6934,99.4659,99.6934,16974.0
2025-03-25 12:40:00,100.73,100.86,100.66,100.71,67071.0,99.6539,99.7825,99.5846,99.6341,67071.0
2025-03-25 12:45:00,100.74,100.77,100.59,100.62,13537.0,99.6637,99.6934,99.5153,99.545,13537.0
2025-03-25 12:50:00,100.61,100.76,100.58,100.76,15497.0,99.5351,99.6835,99.5055,99.6835,15497.0
2025-03-25 12:55:00,100.71,100.9,100.68,100.86,28081.0,99.6341,99.822,99.6044,99.7825,28081.0
2025-03-25 13:00:00,100.86,100.89,100.78,100.85,25510.0,99.7825,99.8121,99.7033,99.7726,25510.0
2025-03-25 13:05:00,100.83,100.91,100.81,100.88,24506.0,99.7528,99.8319,99.733,99.8022,24506.0
2025-03-25 13:10:00,100.89,100.91,100.79,100.84,38803.0,99.8121,99.8319,99.7132,99.7627,38803.0
2025-03-25 13:15:00,100.82,100.85,100.53,100.65,67427.0,99.7429,99.7726,99.456,99.5747,67427.0
2025-03-25 13:20:00,100.67,100.67,100.43,100.46,12000.0,99.5945,99.5945,99.3571,99.3867,12000.0
2025-03-25 13:25:00,100.47,100.64,100.46,100.64,35207.0,99.3966,99.5648,99.3867,99.5648,35207.0
2025-03-25 13:30:00,100.62,100.74,100.61,100.7,11211.0,99.545,99.6637,99.5351,99.6242,11211.0
2025-03-25 13:35:00,100.7,100.79,100.64,100.75,13824.0,99.6242,99.7132,99.5648,99.6736,13824.0
2025-03-25 13:40:00,100.73,100.81,100.68,100.71,28496.0,99.6539,99.733,99.6044,99.6341,28496.0
2025-03-25 13:45:00,100.74,100.84,100.73,100.81,14122.0,99.6637,99.7627,99.6539,99.733,14122.0
2025-03-25 13:50:00,100.84,101.07,100.84,100.97,20220.0,99.7627,99.9902,99.7627,99.8913,20220.0
2025-03-25 13:55:00,100.94,100.96,100.67,100.67,22818.0,99.8616,99.8814,99.5945,99.5945,22818.0
2025-03-25 14:00:00,100.67,100.76,100.55,100.57,16645.0,99.5945,99.6835,99.4758,99.4956,16645.0
2025-03-25 14:05:00,100.56,100.62,100.52,100.57,17758.0,99.4857,99.545,99.4461,99.4956,17758.0
2025-03-25 14:10:00,100.55,100.6,100.43,100.48,22901.0,99.4758,99.5252,99.3571,99.4065,22901.0
2025-03-25 14:15:00,100.5,100.58,100.45,100.48,26895.0,99.4263,99.5055,99.3768,99.4065,26895.0
2025-03-25 14:20:00,100.48,100.49,100.38,100.45,17107.0,99.4065,99.4164,99.3076,99.3768,17107.0
2025-03-25 14:25:00,100.46,100.58,100.38,100.58,20221.0,99.3867,99.5055,99.3076,99.5055,20221.0
2025-03-25 14:30:00,100.57,100.57,100.46,100.48,22792.0,99.4956,99.4956,99.3867,99.4065,22792.0
2025-03-25 14:35:00,100.5,100.53,100.38,100.48,21414.0,99.4263,99.456,99.3076,99.4065,21414.0
2025-03-25 14:40:00,100.48,100.49,100.35,100.41,32055.0,99.4065,99.4164,99.2779,99.3373,32055.0
2025-03-25 14:45:00,100.39,100.49,100.32,100.34,19400.0,99.3175,99.4164,99.2482,99.268,19400.0
2025-03-25 14:50:00,100.34,100.43,100.29,100.29,22423.0,99.268,99.3571,99.2186,99.2186,22423.0
2025-03-25 14:55:00,100.29,100.31,100.2,100.27,17831.0,99.2186,99.2383,99.1295,99.1988,17831.0
2025-03-25 15:00:00,100.29,100.33,100.22,100.33,22117.0,99.2186,99.2581,99.1493,99.2581,22117.0
2025-03-25 15:05:00,100.33,100.36,100.02,100.09,23521.0,99.2581,99.2878,98.9514,99.0207,23521.0
2025-03-25 15:10:00,100.09,100.11,99.94,99.98,17599.0,99.0207,99.0405,98.8723,98.9119,17599.0
2025-03-25 15:15:00,99.97,100.08,99.82,99.83,68219.0,98.902,99.0108,98.7536,98.7635,68219.0
2025-03-25 15:20:00,99.83,100.15,99.82,100.09,101623.0,98.7635,99.08,98.7536,99.0207,101623.0
2025-03-25 15:25:00,100.09,100.2,99.99,100.12,48720.0,99.0207,99.1295,98.9218,99.0504,48720.0
2025-03-25 15:30:00,100.13,100.26,100.07,100.14,37804.0,99.0603,99.1889,99.0009,99.0702,37804.0
2025-03-25 15:35:00,100.13,100.28,99.7,100.02,67183.0,99.0603,99.2087,98.6349,98.9514,67183.0
2025-03-25 15:40:00,100.02,100.2,99.99,100.14,33954.0,98.9514,99.1295,98.9218,99.0702,33954.0
2025-03-25 15:45:00,100.15,100.39,100.14,100.37,67558.0,99.08,99.3175,99.0702,99.2977,67558.0
2025-03-25 15:50:00,100.4,100.5,100.2,100.48,89129.0,99.3274,99.4263,99.1295,99.4065,89129.0
2025-03-25 15:55:00,100.49,100.59,100.37,100.46,301731.0,99.4164,99.5153,99.2977,99.3867,301731.0
2025-03-26 09:30:00,100.4,100.6,99.86,99.91,57615.0,99.3274,99.5252,98.7931,98.8426,57615.0
2025-03-26 09:35:00,99.9,100.38,99.86,100.38,8398.0,98.8327,99.3076,98.7931,99.3076,8398.0
2025-03-26 09:40:00,100.45,100.87,100.44,100.87,11019.0,99.3768,99.7924,99.367,99.7924,11019.0
2025-03-26 09:45:00,100.77,101.18,100.7,101.06,17115.0,99.6934,100.099,99.6242,99.9803,17115.0
2025-03-26 09:50:00,101.03,101.18,100.69,100.85,12144.0,99.9506,100.099,99.6143,99.7726,12144.0
2025-03-26 09:55:00,100.9,101.01,100.66,100.8,13241.0,99.822,99.9309,99.5846,99.7231,13241.0
2025-03-26 10:00:00,100.81,101.21,100.73,101.11,14044.0,99.733,100.1287,99.6539,100.0298,14044.0
2025-03-26 10:05:00,101.17,101.29,101.05,101.29,13865.0,100.0892,100.2079,99.9704,100.2079,13865.0
2025-03-26 10:10:00,101.26,101.67,101.25,101.43,14511.0,100.1782,100.5838,100.1683,100.3464,14511.0
2025-03-26 10:15:00,101.44,101.44,101.25,101.4,12936.0,100.3563,100.3563,100.1683,100.3167,12936.0
2025-03-26 10:20:00,101.36,101.62,101.32,101.51,20854.0,100.2771,100.5343,100.2375,100.4255,20854.0
2025-03-26 10:25:00,101.53,101.53,101.38,101.39,10188.0,100.4453,100.4453,100.2969,100.3068,10188.0
2025-03-26 10:30:00,101.39,101.47,101.3,101.35,18247.0,100.3068,100.3859,100.2178,100.2672,18247.0
2025-03-26 10:35:00,101.34,101.44,101.32,101.36,19999.0,100.2573,100.3563,100.2375,100.2771,19999.0
2025-03-26 10:40:00,101.38,101.43,101.11,101.17,12979.0,100.2969,100.3464,100.0298,100.0892,12979.0
2025-03-26 10:45:00,101.14,101.21,101.06,101.15,11859.0,100.0595,100.1287,99.9803,100.0694,11859.0
2025-03-26 10:50:00,101.17,101.22,100.86,100.92,15693.0,100.0892,100.1386,99.7825,99.8418,15693.0
2025-03-26 10:55:00,100.95,100.99,100.86,100.97,9390.0,99.8715,99.9111,99.7825,99.8913,9390.0
2025-03-26 11:00:00,100.98,101.06,100.95,100.97,16318.0,99.9012,99.9803,99.8715,99.8913,16318.0
2025-03-26 11:05:00,100.94,100.97,100.85,100.95,13822.0,99.8616,99.8913,99.7726,99.8715,13822.0
2025-03-26 11:10:00,100.98,100.99,100.78,100.83,14084.0,99.9012,99.9111,99.7033,99.7528,14084.0
2025-03-26 11:15:00,100.83,100.83,100.45,100.46,12922.0,99.7528,99.7528,99.3768,99.3867,12922.0
2025-03-26 11:20:00,100.44,100.53,100.42,100.52,9136.0,99.367,99.456,99.3472,99.4461,9136.0
2025-03-26 11:25:00,100.54,100.62,100.34,100.34,8437.0,99.4659,99.545,99.268,99.268,8437.0
2025-03-26 11:30:00,100.38,100.4,100.18,100.18,6477.0,99.3076,99.3274,99.1097,99.1097,6477.0
2025-03-26 11:35:00,100.18,100.48,100.18,100.48,13251.0,99.1097,99.4065,99.1097,99.4065,13251.0
2025-03-26 11:40:00,100.47,100.53,100.43,100.44,13640.0,99.3966,99.456,99.3571,99.367,13640.0
2025-03-26 11:45:00,100.47,100.56,100.38,100.48,22677.0,99.3966,99.4857,99.3076,99.4065,22677.0
2025-03-26 11:50:00,100.5,100.59,100.47,100.58,11398.0,99.4263,99.5153,99.3966,99.5055,11398.0
2025-03-26 11:55:00,100.54,100.59,100.45,100.45,10229.0,99.4659,99.5153,99.3768,99.3768,10229.0
2025-03-26 12:00:00,100.45,100.63,100.44,100.54,6745.0,99.3768,99.5549,99.367,99.4659,6745.0
2025-03-26 12:05:00,100.54,100.58,100.45,100.55,9929.0,99.4659,99.5055,99.3768,99.4758,9929.0
2025-03-26 12:10:00,100.62,100.63,100.49,100.6,5567.0,99.545,99.5549,99.4164,99.5252,5567.0
2025-03-26 12:15:00,100.65,100.71,100.57,100.61,6879.0,99.5747,99.6341,99.4956,99.5351,6879.0
2025-03-26 12:20:00,100.59,100.59,100.52,100.54,6861.0,99.5153,99.5153,99.4461,99.4659,6861.0
2025-03-26 12:25:00,100.55,100.6,100.46,100.56,7106.0,99.4758,99.5252,99.3867,99.4857,7106.0
2025-03-26 12:30:00,100.53,100.57,100.49,100.52,6990.0,99.456,99.4956,99.4164,99.4461,6990.0
2025-03-26 12:35:00,100.52,100.52,100.45,100.45,4642.0,99.4461,99.4461,99.3768,99.3768,4642.0
2025-03-26 12:40:00,100.45,100.5,100.42,100.45,10961.0,99.3768,99.4263,99.3472,99.3768,10961.0
2025-03-26 12:45:00,100.51,100.59,100.46,100.59,5870.0,99.4362,99.5153,99.3867,99.5153,5870.0
2025-03-26 12:50:00,100.58,100.58,100.49,100.51,6040.0,99.5055,99.5055,99.4164,99.4362,6040.0
2025-03-26 12:55:00,100.51,100.82,100.48,100.71,58518.0,99.4362,99.7429,99.4065,99.6341,58518.0
2025-03-26 13:00:00,100.71,100.72,100.51,100.59,41611.0,99.6341,99.644,99.4362,99.5153,41611.0
2025-03-26 13:05:00,100.57,100.59,100.43,100.55,30651.0,99.4956,99.5153,99.3571,99.4758,30651.0
2025-03-26 13:10:00,100.56,100.66,100.54,100.64,8547.0,99.4857,99.5846,99.4659,99.5648,8547.0
2025-03-26 13:15:00,100.61,100.61,100.41,100.47,16480.0,99.5351,99.5351,99.3373,99.3966,16480.0
2025-03-26 13:20:00,100.47,100.56,100.42,100.5,10201.0,99.3966,99.4857,99.3472,99.4263,10201.0
2025-03-26 13:25:00,100.47,100.57,100.47,100.52,10215.0,99.3966,99.4956,99.3966,99.4461,10215.0
2025-03-26 13:30:00,100.49,100.5,100.36,100.41,12865.0,99.4164,99.4263,99.2878,99.3373,12865.0
2025-03-26 13:35:00,100.41,100.51,100.32,100.35,9850.0,99.3373,99.4362,99.2482,99.2779,9850.0
2025-03-26 13:40:00,100.36,100.41,100.23,100.32,19585.0,99.2878,99.3373,99.1592,99.2482,19585.0
2025-03-26 13:45:00,100.33,100.39,100.24,100.34,29426.0,99.2581,99.3175,99.1691,99.268,29426.0
2025-03-26 13:50:00,100.36,100.4,100.23,100.23,14675.0,99.2878,99.3274,99.1592,99.1592,14675.0
2025-03-26 13:55:00,100.17,100.17,100.0,100.03,13983.0,99.0998,99.0998,98.9317,98.9613,13983.0
2025-03-26 14:00:00,100.02,100.26,99.99,100.25,30986.0,98.9514,99.1889,98.9218,99.179,30986.0
2025-03-26 14:05:00,100.25,100.36,100.2,100.36,10820.0,99.179,99.2878,99.1295,99.2878,10820.0
2025-03-26 14:10:00,100.34,100.54,100.33,100.49,31408.0,99.268,99.4659,99.2581,99.4164,31408.0
2025-03-26 14:15:00,100.51,100.55,100.45,100.45,13872.0,99.4362,99.4758,99.3768,99.3768,13872.0
2025-03-26 14:20:00,100.45,100.53,100.42,100.48,8328.0,99.3768,99.456,99.3472,99.4065,8328.0
2025-03-26 14:25:00,100.45,100.46,100.32,100.33,9839.0,99.3768,99.3867,99.2482,99.2581,9839.0
2025-03-26 14:30:00,100.33,100.44,100.28,100.37,14914.0,99.2581,99.367,99.2087,99.2977,14914.0
2025-03-26 14:35:00,100.37,100.46,100.35,100.4,7916.0,99.2977,99.3867,99.2779,99.3274,7916.0
2025-03-26 14:40:00,100.4,100.46,100.39,100.43,9131.0,99.3274,99.3867,99.3175,99.3571,9131.0
2025-03-26 14:45:00,100.43,100.5,100.32,100.41,12101.0,99.3571,99.4263,99.2482,99.3373,12101.0
2025-03-26 14:50:00,100.39,100.42,100.36,100.42,10868.0,99.3175,99.3472,99.2878,99.3472,10868.0
2025-03-26 14:55:00,100.43,100.55,100.4,100.5,19685.0,99.3571,99.4758,99.3274,99.4263,19685.0
2025-03-26 15:00:00,100.52,100.6,100.42,100.56,17029.0,99.4461,99.5252,99.3472,99.4857,17029.0
2025-03-26 15:05:00,100.54,100.84,100.54,100.75,25933.0,99.4659,99.7627,99.4659,99.6736,25933.0
2025-03-26 15:10:00,100.75,100.81,100.71,100.79,15853.0,99.6736,99.733,99.6341,99.7132,15853.0
2025-03-26 15:15:00,100.8,100.86,100.78,100.81,14137.0,99.7231,99.7825,99.7033,99.733,14137.0
2025-03-26 15:20:00,100.8,100.97,100.79,100.92,21420.0,99.7231,99.8913,99.7132,99.8418,21420.0
2025-03-26 15:25:00,100.9,101.06,100.89,101.01,17575.0,99.822,99.9803,99.8121,99.9309,17575.0
2025-03-26 15:30:00,101.04,101.16,100.94,100.96,32570.0,99.9605,100.0793,99.8616,99.8814,32570.0
2025-03-26 15:35:00,100.98,101.16,100.98,101.15,19484.0,99.9012,100.0793,99.9012,100.0694,19484.0
2025-03-26 15:40:00,101.13,101.3,101.07,101.13,22837.0,100.0496,100.2178,99.9902,100.0496,22837.0
2025-03-26 15:45:00,101.14,101.34,101.12,101.34,27769.0,100.0595,100.2573,100.0397,100.2573,27769.0
2025-03-26 15:50:00,101.33,101.42,101.11,101.28,68761.0,100.2474,100.3365,100.0298,100.198,68761.0
2025-03-26 15:55:00,101.28,101.29,101.03,101.11,161051.0,100.198,100.2079,99.9506,100.0298,161051.0
2025-03-27 09:30:00,101.62,101.72,101.11,101.39,39646.0,100.5343,100.6333,100.0298,100.3068,39646.0
2025-03-27 09:35:00,101.36,102.23,101.36,102.23,18069.0,100.2771,101.1378,100.2771,101.1378,18069.0
2025-03-27 09:40:00,101.97,102.27,101.73,102.2,18846.0,100.8806,101.1774,100.6432,101.1081,18846.0
2025-03-27 09:45:00,102.25,102.54,102.02,102.23,19588.0,101.1576,101.4445,100.9301,101.1378,19588.0
2025-03-27 09:50:00,102.23,102.53,102.2,102.53,45117.0,101.1378,101.4346,101.1081,101.4346,45117.0
2025-03-27 09:55:00,102.53,102.74,102.46,102.66,16123.0,101.4346,101.6424,101.3654,101.5632,16123.0
2025-03-27 10:00:00,102.66,103.4,102.57,103.34,30683.0,101.5632,102.2953,101.4742,102.236,30683.0
2025-03-27 10:05:00,103.39,103.5,103.24,103.42,46208.0,102.2854,102.3943,102.137,102.3151,46208.0
2025-03-27 10:10:00,103.44,103.62,103.21,103.34,42886.0,102.3349,102.513,102.1074,102.236,42886.0
2025-03-27 10:15:00,103.35,103.44,103.23,103.36,20826.0,102.2459,102.3349,102.1271,102.2558,20826.0
2025-03-27 10:20:00,103.36,103.37,102.98,103.34,9584.0,102.2558,102.2656,101.8798,102.236,9584.0
2025-03-27 10:25:00,103.33,103.44,103.23,103.26,29066.0,102.2261,102.3349,102.1271,102.1568,29066.0
2025-03-27 10:30:00,103.23,103.28,102.99,102.99,24854.0,102.1271,102.1766,101.8897,101.8897,24854.0
2025-03-27 10:35:00,102.99,103.0,102.64,102.73,29170.0,101.8897,101.8996,101.5434,101.6325,29170.0
2025-03-27 10:40:00,102.7,102.96,102.7,102.91,16607.0,101.6028,101.86,101.6028,101.8106,16607.0
2025-03-27 10:45:00,102.91,103.0,102.73,102.94,38397.0,101.8106,101.8996,101.6325,101.8402,38397.0
2025-03-27 10:50:00,102.9,103.04,102.84,102.91,15351.0,101.8007,101.9392,101.7413,101.8106,15351.0
2025-03-27 10:55:00,102.89,102.89,102.64,102.78,10663.0,101.7908,101.7908,101.5434,101.682,10663.0
2025-03-27 11:00:00,102.72,102.81,102.62,102.69,3431.0,101.6226,101.7116,101.5237,101.5929,3431.0
2025-03-27 11:05:00,102.69,102.81,102.6,102.7,12962.0,101.5929,101.7116,101.5039,101.6028,12962.0
2025-03-27 11:10:00,102.71,102.81,102.69,102.81,7757.0,101.6127,101.7116,101.5929,101.7116,7757.0
2025-03-27 11:15:00,102.79,102.96,102.7,102.92,9079.0,101.6918,101.86,101.6028,101.8205,9079.0
2025-03-27 11:20:00,102.9,103.01,102.88,102.92,16830.0,101.8007,101.9095,101.7809,101.8205,16830.0
2025-03-27 11:25:00,102.9,102.9,102.71,102.84,10944.0,101.8007,101.8007,101.6127,101.7413,10944.0
2025-03-27 11:30:00,102.85,102.87,102.59,102.59,7188.0,101.7512,101.771,101.494,101.494,7188.0
2025-03-27 11:35:00,102.58,102.63,102.28,102.49,8536.0,101.4841,101.5336,101.1873,101.395,8536.0
2025-03-27 11:40:00,102.47,102.52,102.4,102.43,8819.0,101.3753,101.4247,101.306,101.3357,8819.0
2025-03-27 11:45:00,102.47,102.49,102.24,102.28,9406.0,101.3753,101.395,101.1477,101.1873,9406.0
2025-03-27 11:50:00,102.28,102.38,102.21,102.21,8453.0,101.1873,101.2862,101.118,101.118,8453.0
2025-03-27 11:55:00,102.2,102.47,102.05,102.47,13694.0,101.1081,101.3753,100.9597,101.3753,13694.0
2025-03-27 12:00:00,102.46,102.47,102.32,102.42,28122.0,101.3654,101.3753,101.2269,101.3258,28122.0
2025-03-27 12:05:00,102.44,102.56,102.44,102.49,13468.0,101.3456,101.4643,101.3456,101.395,13468.0
2025-03-27 12:10:00,102.48,102.5,102.43,102.43,9917.0,101.3852,101.4049,101.3357,101.3357,9917.0
2025-03-27 12:15:00,102.43,102.51,102.43,102.48,16204.0,101.3357,101.4148,101.3357,101.3852,16204.0
2025-03-27 12:20:00,102.49,102.49,102.27,102.34,18055.0,101.395,101.395,101.1774,101.2467,18055.0
2025-03-27 12:25:00,102.29,102.42,102.25,102.42,10025.0,101.1972,101.3258,101.1576,101.3258,10025.0
2025-03-27 12:30:00,102.43,102.48,102.42,102.47,8153.0,101.3357,101.3852,101.3258,101.3753,8153.0
2025-03-27 12:35:00,102.48,102.5,102.4,102.48,15186.0,101.3852,101.4049,101.306,101.3852,15186.0
2025-03-27 12:40:00,102.48,102.5,102.41,102.43,15508.0,101.3852,101.4049,101.3159,101.3357,15508.0
2025-03-27 12:45:00,102.43,102.44,102.23,102.23,13748.0,101.3357,101.3456,101.1378,101.1378,13748.0
2025-03-27 12:50:00,102.22,102.33,102.18,102.32,7182.0,101.1279,101.2368,101.0884,101.2269,7182.0
2025-03-27 12:55:00,102.33,102.35,102.2,102.22,5441.0,101.2368,101.2565,101.1081,101.1279,5441.0
2025-03-27 13:00:00,102.22,102.28,102.14,102.26,25608.0,101.1279,101.1873,101.0488,101.1675,25608.0
2025-03-27 13:05:00,102.26,102.39,102.25,102.34,10029.0,101.1675,101.2961,101.1576,101.2467,10029.0
2025-03-27 13:10:00,102.31,102.34,102.23,102.31,7534.0,101.217,101.2467,101.1378,101.217,7534.0
2025-03-27 13:15:00,102.31,102.32,102.14,102.14,6528.0,101.217,101.2269,101.0488,101.0488,6528.0
2025-03-27 13:20:00,102.14,102.28,102.12,102.27,8639.0,101.0488,101.1873,101.029,101.1774,8639.0
2025-03-27 13:25:00,102.27,102.4,102.24,102.37,10001.0,101.1774,101.306,101.1477,101.2763,10001.0
2025-03-27 13:30:00,102.37,102.39,102.09,102.13,20566.0,101.2763,101.2961,100.9993,101.0389,20566.0
2025-03-27 13:35:00,102.14,102.14,102.02,102.08,4422.0,101.0488,101.0488,100.9301,100.9894,4422.0
2025-03-27 13:40:00,102.04,102.06,101.94,101.97,13010.0,100.9499,100.9696,100.8509,100.8806,13010.0
2025-03-27 13:45:00,102.0,102.08,101.94,102.06,5718.0,100.9103,100.9894,100.8509,100.9696,5718.0
2025-03-27 13:50:00,102.08,102.16,102.02,102.08,12303.0,100.9894,101.0686,100.9301,100.9894,12303.0
2025-03-27 13:55:00,102.09,102.17,102.06,102.16,8844.0,100.9993,101.0785,100.9696,101.0686,8844.0
2025-03-27 14:00:00,102.2,102.3,102.2,102.21,9486.0,101.1081,101.2071,101.1081,101.118,9486.0
2025-03-27 14:05:00,102.23,102.31,102.21,102.25,9446.0,101.1378,101.217,101.118,101.1576,9446.0
2025-03-27 14:10:00,102.25,102.54,102.23,102.51,6620.0,101.1576,101.4445,101.1378,101.4148,6620.0
2025-03-27 14:15:00,102.52,102.57,102.49,102.54,7624.0,101.4247,101.4742,101.395,101.4445,7624.0
2025-03-27 14:20:00,102.54,102.55,102.43,102.44,16400.0,101.4445,101.4544,101.3357,101.3456,16400.0
2025-03-27 14:25:00,102.44,102.49,102.41,102.45,12504.0,101.3456,101.395,101.3159,101.3555,12504.0
2025-03-27 14:30:00,102.45,102.51,102.41,102.49,8154.0,101.3555,101.4148,101.3159,101.395,8154.0
2025-03-27 14:35:00,102.5,102.61,102.5,102.55,7605.0,101.4049,101.5138,101.4049,101.4544,7605.0
2025-03-27 14:40:00,102.55,102.58,102.49,102.53,7698.0,101.4544,101.4841,101.395,101.4346,7698.0
2025-03-27 14:45:00,102.52,102.64,102.52,102.57,8422.0,101.4247,101.5434,101.4247,101.4742,8422.0
2025-03-27 14:50:00,102.6,102.6,102.45,102.5,15298.0,101.5039,101.5039,101.3555,101.4049,15298.0
2025-03-27 14:55:00,102.54,102.54,102.38,102.42,12496.0,101.4445,101.4445,101.2862,101.3258,12496.0
2025-03-27 15:00:00,102.43,102.55,102.42,102.49,26543.0,101.3357,101.4544,101.3258,101.395,26543.0
2025-03-27 15:05:00,102.5,102.64,102.49,102.64,11007.0,101.4049,101.5434,101.395,101.5434,11007.0
2025-03-27 15:10:00,102.65,102.66,102.47,102.61,24066.0,101.5533,101.5632,101.3753,101.5138,24066.0
2025-03-27 15:15:00,102.63,102.79,102.62,102.76,9952.0,101.5336,101.6918,101.5237,101.6622,9952.0
2025-03-27 15:20:00,102.78,102.91,102.67,102.78,12713.0,101.682,101.8106,101.5731,101.682,12713.0
2025-03-27 15:25:00,102.76,102.82,102.73,102.82,19562.0,101.6622,101.7215,101.6325,101.7215,19562.0
2025-03-27 15:30:00,102.82,102.82,102.67,102.68,9882.0,101.7215,101.7215,101.5731,101.583,9882.0
2025-03-27 15:35:00,102.67,102.75,102.66,102.75,9580.0,101.5731,101.6523,101.5632,101.6523,9580.0
2025-03-27 15:40:00,102.75,102.83,102.7,102.79,25691.0,101.6523,101.7314,101.6028,101.6918,25691.0
2025-03-27 15:45:00,102.79,102.79,102.61,102.79,29482.0,101.6918,101.6918,101.5138,101.6918,29482.0
2025-03-27 15:50:00,102.79,102.88,102.56,102.83,60263.0,101.6918,101.7809,101.4643,101.7314,60263.0
2025-03-27 15:55:00,102.84,102.84,102.56,102.57,194962.0,101.7413,101.7413,101.4643,101.4742,194962.0
2025-03-28 09:30:00,103.3,103.3,102.4,102.45,34782.0,102.1964,102.1964,101.306,101.3555,34782.0
2025-03-28 09:35:00,102.45,102.63,102.31,102.61,5936.0,101.3555,101.5336,101.217,101.5138,5936.0
2025-03-28 09:40:00,102.55,102.96,102.53,102.79,37406.0,101.4544,101.86,101.4346,101.6918,37406.0
2025-03-28 09:45:00,102.79,102.83,102.29,102.41,19682.0,101.6918,101.7314,101.1972,101.3159,19682.0
2025-03-28 09:50:00,102.42,102.62,102.31,102.58,13097.0,101.3258,101.5237,101.217,101.4841,13097.0
2025-03-28 09:55:00,102.58,102.73,102.51,102.66,39033.0,101.4841,101.6325,101.4148,101.5632,39033.0
2025-03-28 10:00:00,102.56,103.21,102.36,103.1,32391.0,101.4643,102.1074,101.2664,101.9985,32391.0
2025-03-28 10:05:00,103.12,103.44,102.98,103.44,20007.0,102.0183,102.3349,101.8798,102.3349,20007.0
2025-03-28 10:10:00,103.39,103.5,103.27,103.42,11984.0,102.2854,102.3943,102.1667,102.3151,11984.0
2025-03-28 10:15:00,103.42,103.42,103.1,103.23,12340.0,102.3151,102.3151,101.9985,102.1271,12340.0
2025-03-28 10:20:00,103.23,103.24,103.12,103.19,5347.0,102.1271,102.137,102.0183,102.0876,5347.0
2025-03-28 10:25:00,103.16,103.34,103.13,103.24,11799.0,102.0579,102.236,102.0282,102.137,11799.0
2025-03-28 10:30:00,103.23,103.49,103.23,103.49,22667.0,102.1271,102.3844,102.1271,102.3844,22667.0
2025-03-28 10:35:00,103.5,103.62,103.44,103.61,25212.0,102.3943,102.513,102.3349,102.5031,25212.0
2025-03-28 10:40:00,103.63,103.72,103.55,103.57,14301.0,102.5229,102.6119,102.4437,102.4635,14301.0
2025-03-28 10:45:00,103.56,103.64,103.31,103.49,18940.0,102.4536,102.5328,102.2063,102.3844,18940.0
2025-03-28 10:50:00,103.47,103.68,103.47,103.65,10847.0,102.3646,102.5723,102.3646,102.5427,10847.0
2025-03-28 10:55:00,103.64,103.9,103.63,103.79,12058.0,102.5328,102.79,102.5229,102.6812,12058.0
2025-03-28 11:00:00,103.75,103.78,103.62,103.62,7582.0,102.6416,102.6713,102.513,102.513,7582.0
2025-03-28 11:05:00,103.61,103.74,103.57,103.59,10231.0,102.5031,102.6317,102.4635,102.4833,10231.0
2025-03-28 11:10:00,103.61,103.66,103.27,103.33,13121.0,102.5031,102.5525,102.1667,102.2261,13121.0
2025-03-28 11:15:00,103.31,103.52,103.29,103.41,28893.0,102.2063,102.414,102.1865,102.3052,28893.0
2025-03-28 11:20:00,103.4,103.42,103.19,103.28,7318.0,102.2953,102.3151,102.0876,102.1766,7318.0
2025-03-28 11:25:00,103.28,103.33,103.26,103.29,4953.0,102.1766,102.2261,102.1568,102.1865,4953.0
2025-03-28 11:30:00,103.27,103.45,103.27,103.34,17176.0,102.1667,102.3448,102.1667,102.236,17176.0
2025-03-28 11:35:00,103.34,103.47,103.34,103.4,13563.0,102.236,102.3646,102.236,102.2953,13563.0
2025-03-28 11:40:00,103.4,103.47,103.35,103.37,18176.0,102.2953,102.3646,102.2459,102.2656,18176.0
2025-03-28 11:45:00,103.37,103.47,103.34,103.37,5997.0,102.2656,102.3646,102.236,102.2656,5997.0
2025-03-28 11:50:00,103.37,103.37,103.19,103.31,7400.0,102.2656,102.2656,102.0876,102.2063,7400.0
2025-03-28 11:55:00,103.3,103.36,103.27,103.36,5727.0,102.1964,102.2558,102.1667,102.2558,5727.0
2025-03-28 12:00:00,103.36,103.4,103.27,103.36,6622.0,102.2558,102.2953,102.1667,102.2558,6622.0
2025-03-28 12:05:00,103.35,103.4,103.23,103.25,5537.0,102.2459,102.2953,102.1271,102.1469,5537.0
2025-03-28 12:10:00,103.26,103.29,103.18,103.24,2946.0,102.1568,102.1865,102.0777,102.137,2946.0
2025-03-28 12:15:00,103.21,103.32,103.16,103.32,13052.0,102.1074,102.2162,102.0579,102.2162,13052.0
2025-03-28 12:20:00,103.31,103.34,103.27,103.29,4558.0,102.2063,102.236,102.1667,102.1865,4558.0
2025-03-28 12:25:00,103.29,103.29,103.02,103.05,10755.0,102.1865,102.1865,101.9194,101.9491,10755.0
2025-03-28 12:30:00,103.05,103.1,102.96,102.98,7733.0,101.9491,101.9985,101.86,101.8798,7733.0
2025-03-28 12:35:00,102.98,103.11,102.97,103.04,7526.0,101.8798,102.0084,101.8699,101.9392,7526.0
2025-03-28 12:40:00,103.03,103.19,102.96,102.96,10297.0,101.9293,102.0876,101.86,101.86,10297.0
2025-03-28 12:45:00,102.97,103.07,102.97,103.04,7716.0,101.8699,101.9689,101.8699,101.9392,7716.0
2025-03-28 12:50:00,103.01,103.14,102.96,103.12,12703.0,101.9095,102.0381,101.86,102.0183,12703.0
2025-03-28 12:55:00,103.12,103.12,102.97,103.01,19676.0,102.0183,102.0183,101.8699,101.9095,19676.0
2025-03-28 13:00:00,103.02,103.12,103.02,103.09,5820.0,101.9194,102.0183,101.9194,101.9886,5820.0
2025-03-28 13:05:00,103.12,103.12,103.06,103.11,12908.0,102.0183,102.0183,101.959,102.0084,12908.0
2025-03-28 13:10:00,103.12,103.26,103.11,103.24,8732.0,102.0183,102.1568,102.0084,102.137,8732.0
2025-03-28 13:15:00,103.23,103.23,103.09,103.17,11450.0,102.1271,102.1271,101.9886,102.0678,11450.0
2025-03-28 13:20:00,103.17,103.18,103.0,103.0,6712.0,102.0678,102.0777,101.8996,101.8996,6712.0
2025-03-28 13:25:00,103.0,103.09,102.99,103.07,9238.0,101.8996,101.9886,101.8897,101.9689,9238.0
2025-03-28 13:30:00,103.07,103.15,103.06,103.12,7466.0,101.9689,102.048,101.959,102.0183,7466.0
2025-03-28 13:35:00,103.11,103.15,103.07,103.12,13918.0,102.0084,102.048,101.9689,102.0183,13918.0
2025-03-28 13:40:00,103.11,103.16,103.07,103.14,7634.0,102.0084,102.0579,101.9689,102.0381,7634.0
2025-03-28 13:45:00,103.14,103.14,103.06,103.07,6321.0,102.0381,102.0381,101.959,101.9689,6321.0
2025-03-28 13:50:00,103.06,103.14,103.04,103.11,9997.0,101.959,102.0381,101.9392,102.0084,9997.0
2025-03-28 13:55:00,103.13,103.26,103.11,103.2,13571.0,102.0282,102.1568,102.0084,102.0975,13571.0
2025-03-28 14:00:00,103.23,103.28,103.15,103.15,8699.0,102.1271,102.1766,102.048,102.048,8699.0
2025-03-28 14:05:00,103.18,103.18,102.99,103.05,7994.0,102.0777,102.0777,101.8897,101.9491,7994.0
2025-03-28 14:10:00,103.07,103.09,102.79,102.8,13815.0,101.9689,101.9886,101.6918,101.7017,13815.0
2025-03-28 14:15:00,102.82,102.96,102.76,102.94,16607.0,101.7215,101.86,101.6622,101.8402,16607.0
2025-03-28 14:20:00,102.96,103.1,102.94,102.99,28627.0,101.86,101.9985,101.8402,101.8897,28627.0
2025-03-28 14:25:00,102.97,103.01,102.91,102.94,17627.0,101.8699,101.9095,101.8106,101.8402,17627.0
2025-03-28 14:30:00,102.94,103.01,102.89,102.99,17916.0,101.8402,101.9095,101.7908,101.8897,17916.0
2025-03-28 14:35:00,103.0,103.03,102.93,102.99,14152.0,101.8996,101.9293,101.8303,101.8897,14152.0
2025-03-28 14:40:00,102.98,103.08,102.96,102.99,17052.0,101.8798,101.9787,101.86,101.8897,17052.0
2025-03-28 14:45:00,103.0,103.14,102.98,103.09,8891.0,101.8996,102.0381,101.8798,101.9886,8891.0
2025-03-28 14:50:00,103.09,103.19,103.08,103.18,9971.0,101.9886,102.0876,101.9787,102.0777,9971.0
2025-03-28 14:55:00,103.18,103.31,103.14,103.28,16430.0,102.0777,102.2063,102.0381,102.1766,16430.0
2025-03-28 15:00:00,103.28,103.47,103.27,103.44,21587.0,102.1766,102.3646,102.1667,102.3349,21587.0
2025-03-28 15:05:00,103.43,103.58,103.43,103.48,50503.0,102.325,102.4734,102.325,102.3745,50503.0
2025-03-28 15:10:00,103.48,103.6,103.46,103.54,31045.0,102.3745,102.4932,102.3547,102.4338,31045.0
2025-03-28 15:15:00,103.53,103.66,103.49,103.64,26149.0,102.4239,102.5525,102.3844,102.5328,26149.0
2025-03-28 15:20:00,103.65,103.66,103.58,103.65,12852.0,102.5427,102.5525,102.4734,102.5427,12852.0
2025-03-28 15:25:00,103.64,103.65,103.53,103.58,12178.0,102.5328,102.5427,102.4239,102.4734,12178.0
2025-03-28 15:30:00,103.58,103.6,103.41,103.57,22361.0,102.4734,102.4932,102.3052,102.4635,22361.0
2025-03-28 15:35:00,103.59,103.63,103.43,103.47,22472.0,102.4833,102.5229,102.325,102.3646,22472.0
2025-03-28 15:40:00,103.51,103.76,103.51,103.61,33071.0,102.4042,102.6515,102.4042,102.5031,33071.0
2025-03-28 15:45:00,103.62,103.78,103.58,103.78,34881.0,102.513,102.6713,102.4734,102.6713,34881.0
2025-03-28 15:50:00,103.74,103.93,103.63,103.88,71484.0,102.6317,102.8197,102.5229,102.7702,71484.0
2025-03-28 15:55:00,103.88,103.95,103.53,103.62,225147.0,102.7702,102.8395,102.4239,102.513,225147.0
2025-03-31 09:30:00,104.66,105.79,104.35,105.65,176361.0,103.5419,104.6598,103.2352,104.5213,176361.0
2025-03-31 09:35:00,105.66,105.75,105.21,105.54,40346.0,104.5312,104.6202,104.086,104.4125,40346.0
2025-03-31 09:40:00,105.37,105.75,104.95,105.64,36362.0,104.2443,104.6202,103.8288,104.5114,36362.0
2025-03-31 09:45:00,105.64,105.64,104.91,104.92,57246.0,104.5114,104.5114,103.7892,103.7991,57246.0
2025-03-31 09:50:00,104.98,105.1,104.45,104.65,20052.0,103.8584,103.9772,103.3341,103.532,20052.0
2025-03-31 09:55:00,104.61,104.89,104.47,104.64,16796.0,103.4924,103.7694,103.3539,103.5221,16796.0
2025-03-31 10:00:00,104.64,104.91,104.51,104.69,84236.0,103.5221,103.7892,103.3935,103.5715,84236.0
2025-03-31 10:05:00,104.69,104.85,104.51,104.72,33723.0,103.5715,103.7298,103.3935,103.6012,33723.0
2025-03-31 10:10:00,104.72,104.72,104.15,104.23,41654.0,103.6012,103.6012,103.0373,103.1165,41654.0
2025-03-31 10:15:00,104.22,104.45,104.2,104.39,41387.0,103.1066,103.3341,103.0868,103.2748,41387.0
2025-03-31 10:20:00,104.39,104.73,104.38,104.5,12428.0,103.2748,103.6111,103.2649,103.3836,12428.0
2025-03-31 10:25:00,104.54,104.71,104.42,104.42,27629.0,103.4231,103.5913,103.3044,103.3044,27629.0
2025-03-31 10:30:00,104.42,104.82,104.36,104.77,15038.0,103.3044,103.7002,103.2451,103.6507,15038.0
2025-03-31 10:35:00,104.79,104.92,104.51,104.51,67081.0,103.6705,103.7991,103.3935,103.3935,67081.0
2025-03-31 10:40:00,104.5,104.61,104.26,104.48,29818.0,103.3836,103.4924,103.1461,103.3638,29818.0
2025-03-31 10:45:00,104.45,104.63,104.33,104.33,22389.0,103.3341,103.5122,103.2154,103.2154,22389.0
2025-03-31 10:50:00,104.33,104.34,103.71,103.94,68425.0,103.2154,103.2253,102.602,102.8296,68425.0
2025-03-31 10:55:00,103.97,104.19,103.85,104.19,22098.0,102.8592,103.0769,102.7405,103.0769,22098.0
2025-03-31 11:00:00,104.24,104.39,104.19,104.25,19975.0,103.1264,103.2748,103.0769,103.1362,19975.0
2025-03-31 11:05:00,104.25,104.35,104.0,104.34,20523.0,103.1362,103.2352,102.8889,103.2253,20523.0
2025-03-31 11:10:00,104.36,104.42,104.22,104.38,16496.0,103.2451,103.3044,103.1066,103.2649,16496.0
2025-03-31 11:15:00,104.39,104.66,104.21,104.21,25769.0,103.2748,103.5419,103.0967,103.0967,25769.0
2025-03-31 11:20:00,104.25,104.31,104.05,104.05,13492.0,103.1362,103.1956,102.9384,102.9384,13492.0
2025-03-31 11:25:00,104.05,104.13,103.9,104.09,11039.0,102.9384,103.0175,102.79,102.978,11039.0
2025-03-31 11:30:00,104.06,104.08,103.92,103.96,12597.0,102.9483,102.9681,102.8098,102.8493,12597.0
2025-03-31 11:35:00,103.96,104.01,103.87,103.87,16241.0,102.8493,102.8988,102.7603,102.7603,16241.0
2025-03-31 11:40:00,103.87,103.9,103.6,103.6,5487.0,102.7603,102.79,102.4932,102.4932,5487.0
2025-03-31 11:45:00,103.57,103.67,103.57,103.64,9152.0,102.4635,102.5624,102.4635,102.5328,9152.0
2025-03-31 11:50:00,103.67,103.69,103.54,103.6,7278.0,102.5624,102.5822,102.4338,102.4932,7278.0
2025-03-31 11:55:00,103.59,103.69,103.58,103.69,9154.0,102.4833,102.5822,102.4734,102.5822,9154.0
2025-03-31 12:00:00,103.73,103.81,103.56,103.6,32848.0,102.6218,102.7009,102.4536,102.4932,32848.0
2025-03-31 12:05:00,103.61,103.66,103.37,103.46,18336.0,102.5031,102.5525,102.2656,102.3547,18336.0
2025-03-31 12:10:00,103.48,103.68,103.35,103.67,10573.0,102.3745,102.5723,102.2459,102.5624,10573.0
2025-03-31 12:15:00,103.69,103.69,103.54,103.66,20319.0,102.5822,102.5822,102.4338,102.5525,20319.0
2025-03-31 12:20:00,103.63,103.74,103.6,103.63,10957.0,102.5229,102.6317,102.4932,102.5229,10957.0
2025-03-31 12:25:00,103.66,103.72,103.52,103.62,9473.0,102.5525,102.6119,102.414,102.513,9473.0
2025-03-31 12:30:00,103.59,103.71,103.59,103.67,5218.0,102.4833,102.602,102.4833,102.5624,5218.0
2025-03-31 12:35:00,103.63,103.64,103.44,103.54,9312.0,102.5229,102.5328,102.3349,102.4338,9312.0
2025-03-31 12:40:00,103.54,103.6,103.5,103.56,6477.0,102.4338,102.4932,102.3943,102.4536,6477.0
2025-03-31 12:45:00,103.58,103.76,103.58,103.58,8655.0,102.4734,102.6515,102.4734,102.4734,8655.0
2025-03-31 12:50:00,103.62,103.67,103.56,103.59,6941.0,102.513,102.5624,102.4536,102.4833,6941.0
2025-03-31 12:55:00,103.57,103.58,103.49,103.54,8594.0,102.4635,102.4734,102.3844,102.4338,8594.0
2025-03-31 13:00:00,103.54,103.61,103.42,103.44,7980.0,102.4338,102.5031,102.3151,102.3349,7980.0
2025-03-31 13:05:00,103.46,103.52,103.36,103.42,11352.0,102.3547,102.414,102.2558,102.3151,11352.0
2025-03-31 13:10:00,103.46,103.53,103.44,103.46,8924.0,102.3547,102.4239,102.3349,102.3547,8924.0
2025-03-31 13:15:00,103.48,103.73,103.47,103.7,18795.0,102.3745,102.6218,102.3646,102.5921,18795.0
2025-03-31 13:20:00,103.7,103.72,103.61,103.62,14760.0,102.5921,102.6119,102.5031,102.513,14760.0
2025-03-31 13:25:00,103.59,103.69,103.51,103.61,26206.0,102.4833,102.5822,102.4042,102.5031,26206.0
2025-03-31 13:30:00,103.61,103.69,103.6,103.67,3114.0,102.5031,102.5822,102.4932,102.5624,3114.0
2025-03-31 13:35:00,103.66,103.67,103.5,103.61,6733.0,102.5525,102.5624,102.3943,102.5031,6733.0
2025-03-31 13:40:00,103.61,103.71,103.53,103.58,6925.0,102.5031,102.602,102.4239,102.4734,6925.0
2025-03-31 13:45:00,103.55,103.62,103.55,103.62,6573.0,102.4437,102.513,102.4437,102.513,6573.0
2025-03-31 13:50:00,103.61,103.66,103.59,103.61,8085.0,102.5031,102.5525,102.4833,102.5031,8085.0
2025-03-31 13:55:00,103.63,103.75,103.63,103.64,7058.0,102.5229,102.6416,102.5229,102.5328,7058.0
2025-03-31 14:00:00,103.62,103.8,103.6,103.77,20390.0,102.513,102.6911,102.4932,102.6614,20390.0
2025-03-31 14:05:00,103.77,104.02,103.71,104.0,14821.0,102.6614,102.9087,102.602,102.8889,14821.0
2025-03-31 14:10:00,104.01,104.07,103.9,103.91,6414.0,102.8988,102.9582,102.79,102.7999,6414.0
2025-03-31 14:15:00,103.93,104.02,103.9,103.98,12074.0,102.8197,102.9087,102.79,102.8691,12074.0
2025-03-31 14:20:00,104.0,104.02,103.83,103.84,13808.0,102.8889,102.9087,102.7207,102.7306,13808.0
2025-03-31 14:25:00,103.81,104.03,103.79,104.0,19278.0,102.7009,102.9186,102.6812,102.8889,19278.0
2025-03-31 14:30:00,104.01,104.13,104.0,104.05,7793.0,102.8988,103.0175,102.8889,102.9384,7793.0
2025-03-31 14:35:00,104.05,104.12,104.04,104.09,9061.0,102.9384,103.0076,102.9285,102.978,9061.0
2025-03-31 14:40:00,104.08,104.19,104.07,104.17,4112.0,102.9681,103.0769,102.9582,103.0571,4112.0
2025-03-31 14:45:00,104.15,104.21,104.07,104.08,8433.0,103.0373,103.0967,102.9582,102.9681,8433.0
2025-03-31 14:50:00,104.08,104.15,104.0,104.04,13018.0,102.9681,103.0373,102.8889,102.9285,13018.0
2025-03-31 14:55:00,104.07,104.14,104.03,104.03,12869.0,102.9582,103.0274,102.9186,102.9186,12869.0
2025-03-31 15:00:00,104.04,104.28,104.04,104.26,11073.0,102.9285,103.1659,102.9285,103.1461,11073.0
2025-03-31 15:05:00,104.32,104.58,104.26,104.55,29468.0,103.2055,103.4627,103.1461,103.433,29468.0
2025-03-31 15:10:00,104.52,104.69,104.47,104.65,25487.0,103.4034,103.5715,103.3539,103.532,25487.0
2025-03-31 15:15:00,104.63,104.64,104.5,104.63,10942.0,103.5122,103.5221,103.3836,103.5122,10942.0
2025-03-31 15:20:00,104.64,104.72,104.58,104.66,10276.0,103.5221,103.6012,103.4627,103.5419,10276.0
2025-03-31 15:25:00,104.68,104.84,104.67,104.74,30999.0,103.5617,103.7199,103.5518,103.621,30999.0
2025-03-31 15:30:00,104.74,104.86,104.64,104.69,51993.0,103.621,103.7397,103.5221,103.5715,51993.0
2025-03-31 15:35:00,104.72,104.76,104.6,104.63,20976.0,103.6012,103.6408,103.4825,103.5122,20976.0
2025-03-31 15:40:00,104.6,104.93,104.57,104.8,23913.0,103.4825,103.809,103.4528,103.6804,23913.0
2025-03-31 15:45:00,104.79,104.92,104.74,104.88,41653.0,103.6705,103.7991,103.621,103.7595,41653.0
2025-03-31 15:50:00,104.89,104.89,104.43,104.67,96970.0,103.7694,103.7694,103.3143,103.5518,96970.0
2025-03-31 15:55:00,104.64,104.73,104.17,104.23,314055.0,103.5221,103.6111,103.0571,103.1165,314055.0
2025-04-01 09:30:00,105.0,105.0,104.26,104.51,45208.0,103.8782,103.8782,103.1461,103.3935,45208.0
2025-04-01 09:35:00,104.59,104.77,104.01,104.56,24765.0,103.4726,103.6507,102.8988,103.4429,24765.0
2025-04-01 09:40:00,104.67,104.99,104.03,104.29,16003.0,103.5518,103.8683,102.9186,103.1758,16003.0
2025-04-01 09:45:00,104.25,104.63,104.12,104.59,14143.0,103.1362,103.5122,103.0076,103.4726,14143.0
2025-04-01 09:50:00,104.68,104.82,104.65,104.82,9277.0,103.5617,103.7002,103.532,103.7002,9277.0
2025-04-01 09:55:00,104.85,104.85,104.0,104.0,14199.0,103.7298,103.7298,102.8889,102.8889,14199.0
2025-04-01 10:00:00,104.03,104.5,103.88,104.26,10873.0,102.9186,103.3836,102.7702,103.1461,10873.0
2025-04-01 10:05:00,104.26,104.31,103.96,103.96,10375.0,103.1461,103.1956,102.8493,102.8493,10375.0
2025-04-01 10:10:00,103.95,104.05,103.82,103.9,6508.0,102.8395,102.9384,102.7108,102.79,6508.0
2025-04-01 10:15:00,103.97,104.09,103.89,104.06,18591.0,102.8592,102.978,102.7801,102.9483,18591.0
2025-04-01 10:20:00,104.01,104.38,103.96,104.1,16931.0,102.8988,103.2649,102.8493,102.9878,16931.0
2025-04-01 10:25:00,104.12,104.13,103.86,103.91,11537.0,103.0076,103.0175,102.7504,102.7999,11537.0
2025-04-01 10:30:00,103.91,104.07,103.8,104.04,9786.0,102.7999,102.9582,102.6911,102.9285,9786.0
2025-04-01 10:35:00,104.06,104.18,103.99,104.1,8665.0,102.9483,103.067,102.879,102.9878,8665.0
2025-04-01 10:40:00,104.11,104.48,104.06,104.44,5706.0,102.9977,103.3638,102.9483,103.3242,5706.0
2025-04-01 10:45:00,104.39,104.42,104.24,104.35,6646.0,103.2748,103.3044,103.1264,103.2352,6646.0
2025-04-01 10:50:00,104.43,104.58,104.39,104.58,22032.0,103.3143,103.4627,103.2748,103.4627,22032.0
2025-04-01 10:55:00,104.57,104.65,104.49,104.65,6476.0,103.4528,103.532,103.3737,103.532,6476.0
2025-04-01 11:00:00,104.64,104.69,104.52,104.69,14269.0,103.5221,103.5715,103.4034,103.5715,14269.0
2025-04-01 11:05:00,104.71,104.76,104.6,104.6,8504.0,103.5913,103.6408,103.4825,103.4825,8504.0
2025-04-01 11:10:00,104.63,104.79,104.62,104.73,14331.0,103.5122,103.6705,103.5023,103.6111,14331.0
2025-04-01 11:15:00,104.74,104.81,104.54,104.59,8809.0,103.621,103.6903,103.4231,103.4726,8809.0
2025-04-01 11:20:00,104.57,104.57,104.32,104.38,2965.0,103.4528,103.4528,103.2055,103.2649,2965.0
2025-04-01 11:25:00,104.36,104.53,104.36,104.4,10272.0,103.2451,103.4133,103.2451,103.2846,10272.0
2025-04-01 11:30:00,104.42,104.49,104.34,104.49,12366.0,103.3044,103.3737,103.2253,103.3737,12366.0
2025-04-01 11:35:00,104.45,104.49,104.37,104.48,5756.0,103.3341,103.3737,103.255,103.3638,5756.0
2025-04-01 11:40:00,104.45,104.45,104.35,104.39,6689.0,103.3341,103.3341,103.2352,103.2748,6689.0
2025-04-01 11:45:00,104.39,104.41,104.3,104.3,5835.0,103.2748,103.2945,103.1857,103.1857,5835.0
2025-04-01 11:50:00,104.32,104.36,104.22,104.33,10176.0,103.2055,103.2451,103.1066,103.2154,10176.0
2025-04-01 11:55:00,104.3,104.43,104.3,104.43,5688.0,103.1857,103.3143,103.1857,103.3143,5688.0
2025-04-01 12:00:00,104.44,104.67,104.41,104.67,5558.0,103.3242,103.5518,103.2945,103.5518,5558.0
2025-04-01 12:05:00,104.64,104.66,104.57,104.59,4546.0,103.5221,103.5419,103.4528,103.4726,4546.0
2025-04-01 12:10:00,104.59,104.59,104.49,104.53,7662.0,103.4726,103.4726,103.3737,103.4133,7662.0
2025-04-01 12:15:00,104.53,104.57,104.46,104.47,3291.0,103.4133,103.4528,103.344,103.3539,3291.0
2025-04-01 12:20:00,104.5,104.64,104.49,104.59,23570.0,103.3836,103.5221,103.3737,103.4726,23570.0
2025-04-01 12:25:00,104.57,104.63,104.29,104.3,8918.0,103.4528,103.5122,103.1758,103.1857,8918.0
2025-04-01 12:30:00,104.29,104.31,104.18,104.2,13578.0,103.1758,103.1956,103.067,103.0868,13578.0
2025-04-01 12:35:00,104.16,104.24,104.14,104.17,7565.0,103.0472,103.1264,103.0274,103.0571,7565.0
2025-04-01 12:40:00,104.16,104.25,104.15,104.2,11210.0,103.0472,103.1362,103.0373,103.0868,11210.0
2025-04-01 12:45:00,104.22,104.23,104.11,104.18,3685.0,103.1066,103.1165,102.9977,103.067,3685.0
2025-04-01 12:50:00,104.17,104.22,104.16,104.22,18212.0,103.0571,103.1066,103.0472,103.1066,18212.0
2025-04-01 12:55:00,104.19,104.3,104.18,104.26,5011.0,103.0769,103.1857,103.067,103.1461,5011.0
2025-04-01 13:00:00,104.23,104.28,103.98,104.09,5808.0,103.1165,103.1659,102.8691,102.978,5808.0
2025-04-01 13:05:00,104.07,104.17,104.03,104.14,9492.0,102.9582,103.0571,102.9186,103.0274,9492.0
2025-04-01 13:10:00,104.09,104.19,104.06,104.19,8219.0,102.978,103.0769,102.9483,103.0769,8219.0
2025-04-01 13:15:00,104.17,104.34,104.16,104.31,6919.0,103.0571,103.2253,103.0472,103.1956,6919.0
2025-04-01 13:20:00,104.3,104.31,104.22,104.25,5927.0,103.1857,103.1956,103.1066,103.1362,5927.0
2025-04-01 13:25:00,104.23,104.25,104.05,104.2,9693.0,103.1165,103.1362,102.9384,103.0868,9693.0
2025-04-01 13:30:00,104.17,104.17,103.94,103.94,5958.0,103.0571,103.0571,102.8296,102.8296,5958.0
2025-04-01 13:35:00,103.95,104.08,103.95,104.07,5998.0,102.8395,102.9681,102.8395,102.9582,5998.0
2025-04-01 13:40:00,104.08,104.28,104.04,104.09,5556.0,102.9681,103.1659,102.9285,102.978,5556.0
2025-04-01 13:45:00,104.09,104.2,104.09,104.2,4071.0,102.978,103.0868,102.978,103.0868,4071.0
2025-04-01 13:50:00,104.2,104.23,104.13,104.18,10530.0,103.0868,103.1165,103.0175,103.067,10530.0
2025-04-01 13:55:00,104.17,104.18,104.07,104.07,3297.0,103.0571,103.067,102.9582,102.9582,3297.0
2025-04-01 14:00:00,104.04,104.11,103.98,104.08,5774.0,102.9285,102.9977,102.8691,102.9681,5774.0
2025-04-01 14:05:00,104.1,104.23,104.1,104.12,6999.0,102.9878,103.1165,102.9878,103.0076,6999.0
2025-04-01 14:10:00,104.13,104.18,104.09,104.14,7671.0,103.0175,103.067,102.978,103.0274,7671.0
2025-04-01 14:15:00,104.16,104.25,104.12,104.25,6020.0,103.0472,103.1362,103.0076,103.1362,6020.0
2025-04-01 14:20:00,104.2,104.23,104.13,104.19,4261.0,103.0868,103.1165,103.0175,103.0769,4261.0
2025-04-01 14:25:00,104.15,104.31,104.15,104.29,14498.0,103.0373,103.1956,103.0373,103.1758,14498.0
2025-04-01 14:30:00,104.26,104.26,104.18,104.22,6469.0,103.1461,103.1461,103.067,103.1066,6469.0
2025-04-01 14:35:00,104.2,104.25,104.04,104.11,13166.0,103.0868,103.1362,102.9285,102.9977,13166.0
2025-04-01 14:40:00,104.08,104.12,104.01,104.04,5165.0,102.9681,103.0076,102.8988,102.9285,5165.0
2025-04-01 14:45:00,104.03,104.03,103.92,103.95,4608.0,102.9186,102.9186,102.8098,102.8395,4608.0
2025-04-01 14:50:00,103.98,103.99,103.85,103.87,5972.0,102.8691,102.879,102.7405,102.7603,5972.0
2025-04-01 14:55:00,103.85,104.15,103.85,104.07,21939.0,102.7405,103.0373,102.7405,102.9582,21939.0
2025-04-01 15:00:00,104.09,104.21,104.09,104.19,17953.0,102.978,103.0967,102.978,103.0769,17953.0
2025-04-01 15:05:00,104.18,104.19,103.98,104.01,16332.0,103.067,103.0769,102.8691,102.8988,16332.0
2025-04-01 15:10:00,103.98,104.16,103.97,104.15,12192.0,102.8691,103.0472,102.8592,103.0373,12192.0
2025-04-01 15:15:00,104.14,104.26,104.11,104.23,12412.0,103.0274,103.1461,102.9977,103.1165,12412.0
2025-04-01 15:20:00,104.23,104.4,104.21,104.36,19754.0,103.1165,103.2846,103.0967,103.2451,19754.0
2025-04-01 15:25:00,104.37,104.41,104.29,104.34,13436.0,103.255,103.2945,103.1758,103.2253,13436.0
2025-04-01 15:30:00,104.36,104.44,104.33,104.34,23006.0,103.2451,103.3242,103.2154,103.2253,23006.0
2025-04-01 15:35:00,104.31,104.49,104.23,104.45,21758.0,103.1956,103.3737,103.1165,103.3341,21758.0
2025-04-01 15:40:00,104.47,104.59,104.4,104.53,24043.0,103.3539,103.4726,103.2846,103.4133,24043.0
2025-04-01 15:45:00,104.51,104.67,104.48,104.67,23504.0,103.3935,103.5518,103.3638,103.5518,23504.0
2025-04-01 15:50:00,104.69,104.77,104.41,104.42,61745.0,103.5715,103.6507,103.2945,103.3044,61745.0
2025-04-01 15:55:00,104.41,104.71,104.41,104.63,134637.0,103.2945,103.5913,103.2945,103.5122,134637.0
2025-04-02 09:30:00,105.0,105.06,104.01,104.02,43480.0,103.8782,103.9376,102.8988,102.9087,43480.0
2025-04-02 09:35:00,104.02,104.23,103.78,104.15,9485.0,102.9087,103.1165,102.6713,103.0373,9485.0
2025-04-02 09:40:00,104.19,104.3,103.85,104.16,19462.0,103.0769,103.1857,102.7405,103.0472,19462.0
2025-04-02 09:45:00,104.17,104.17,103.87,103.94,11282.0,103.0571,103.0571,102.7603,102.8296,11282.0
2025-04-02 09:50:00,103.96,103.99,103.77,103.98,13456.0,102.8493,102.879,102.6614,102.8691,13456.0
2025-04-02 09:55:00,103.98,103.99,103.79,103.98,26651.0,102.8691,102.879,102.6812,102.8691,26651.0
2025-04-02 10:00:00,103.99,103.99,103.66,103.84,25369.0,102.879,102.879,102.5525,102.7306,25369.0
2025-04-02 10:05:00,103.83,103.84,103.53,103.8,5853.0,102.7207,102.7306,102.4239,102.6911,5853.0
2025-04-02 10:10:00,103.9,103.95,103.8,103.8,9168.0,102.79,102.8395,102.6911,102.6911,9168.0
2025-04-02 10:15:00,103.8,103.99,103.74,103.93,13894.0,102.6911,102.879,102.6317,102.8197,13894.0
2025-04-02 10:20:00,103.93,103.95,103.73,103.81,5187.0,102.8197,102.8395,102.6218,102.7009,5187.0
2025-04-02 10:25:00,103.77,103.99,103.77,103.91,4508.0,102.6614,102.879,102.6614,102.7999,4508.0
2025-04-02 10:30:00,103.9,103.91,103.74,103.86,6478.0,102.79,102.7999,102.6317,102.7504,6478.0
2025-04-02 10:35:00,103.83,104.06,103.8,103.95,8346.0,102.7207,102.9483,102.6911,102.8395,8346.0
2025-04-02 10:40:00,103.99,104.02,103.75,103.86,6400.0,102.879,102.9087,102.6416,102.7504,6400.0
2025-04-02 10:45:00,103.91,104.09,103.84,104.09,22182.0,102.7999,102.978,102.7306,102.978,22182.0
2025-04-02 10:50:00,104.07,104.12,104.01,104.09,7433.0,102.9582,103.0076,102.8988,102.978,7433.0
2025-04-02 10:55:00,104.12,104.37,104.12,104.25,13642.0,103.0076,103.255,103.0076,103.1362,13642.0
2025-04-02 11:00:00,104.28,104.37,104.25,104.37,3130.0,103.1659,103.255,103.1362,103.255,3130.0
2025-04-02 11:05:00,104.38,104.42,104.32,104.32,3819.0,103.2649,103.3044,103.2055,103.2055,3819.0
2025-04-02 11:10:00,104.37,104.44,104.31,104.39,5198.0,103.255,103.3242,103.1956,103.2748,5198.0
2025-04-02 11:15:00,104.36,104.42,104.34,104.42,4231.0,103.2451,103.3044,103.2253,103.3044,4231.0
2025-04-02 11:20:00,104.39,104.41,104.22,104.22,4802.0,103.2748,103.2945,103.1066,103.1066,4802.0
2025-04-02 11:25:00,104.2,104.27,104.14,104.18,5939.0,103.0868,103.156,103.0274,103.067,5939.0
2025-04-02 11:30:00,104.21,104.3,104.19,104.25,6148.0,103.0967,103.1857,103.0769,103.1362,6148.0
2025-04-02 11:35:00,104.25,104.27,104.14,104.2,9858.0,103.1362,103.156,103.0274,103.0868,9858.0
2025-04-02 11:40:00,104.21,104.22,103.99,104.02,6419.0,103.0967,103.1066,102.879,102.9087,6419.0
2025-04-02 11:45:00,104.03,104.08,103.85,103.89,5767.0,102.9186,102.9681,102.7405,102.7801,5767.0
2025-04-02 11:50:00,103.89,103.96,103.81,103.95,6400.0,102.7801,102.8493,102.7009,102.8395,6400.0
2025-04-02 11:55:00,103.94,103.94,103.75,103.84,9383.0,102.8296,102.8296,102.6416,102.7306,9383.0
2025-04-02 12:00:00,103.87,103.9,103.77,103.9,14607.0,102.7603,102.79,102.6614,102.79,14607.0
2025-04-02 12:05:00,103.89,103.89,103.77,103.83,3385.0,102.7801,102.7801,102.6614,102.7207,3385.0
2025-04-02 12:10:00,103.79,103.8,103.66,103.66,6738.0,102.6812,102.6911,102.5525,102.5525,6738.0
2025-04-02 12:15:00,103.69,103.69,103.52,103.54,5782.0,102.5822,102.5822,102.414,102.4338,5782.0
2025-04-02 12:20:00,103.54,103.6,103.52,103.57,8965.0,102.4338,102.4932,102.414,102.4635,8965.0
2025-04-02 12:25:00,103.56,103.62,103.53,103.57,4672.0,102.4536,102.513,102.4239,102.4635,4672.0
2025-04-02 12:30:00,103.57,103.74,103.55,103.74,8296.0,102.4635,102.6317,102.4437,102.6317,8296.0
2025-04-02 12:35:00,103.74,103.78,103.67,103.78,10048.0,102.6317,102.6713,102.5624,102.6713,10048.0
2025-04-02 12:40:00,103.78,103.89,103.75,103.88,7741.0,102.6713,102.7801,102.6416,102.7702,7741.0
2025-04-02 12:45:00,103.88,104.06,103.85,104.06,9646.0,102.7702,102.9483,102.7405,102.9483,9646.0
2025-04-02 12:50:00,104.06,104.17,104.03,104.1,25504.0,102.9483,103.0571,102.9186,102.9878,25504.0
2025-04-02 12:55:00,104.1,104.11,103.97,104.08,14123.0,102.9878,102.9977,102.8592,102.9681,14123.0
2025-04-02 13:00:00,104.08,104.14,104.02,104.14,6593.0,102.9681,103.0274,102.9087,103.0274,6593.0
2025-04-02 13:05:00,104.11,104.14,104.05,104.05,4335.0,102.9977,103.0274,102.9384,102.9384,4335.0
2025-04-02 13:10:00,104.03,104.12,104.03,104.1,8922.0,102.9186,103.0076,102.9186,102.9878,8922.0
2025-04-02 13:15:00,104.09,104.09,103.96,103.96,7050.0,102.978,102.978,102.8493,102.8493,7050.0
2025-04-02 13:20:00,103.94,104.04,103.93,104.02,5423.0,102.8296,102.9285,102.8197,102.9087,5423.0
2025-04-02 13:25:00,104.04,104.1,103.92,103.93,6472.0,102.9285,102.9878,102.8098,102.8197,6472.0
2025-04-02 13:30:00,103.94,104.02,103.89,103.93,6176.0,102.8296,102.9087,102.7801,102.8197,6176.0
2025-04-02 13:35:00,103.92,103.99,103.86,103.99,5453.0,102.8098,102.879,102.7504,102.879,5453.0
2025-04-02 13:40:00,104.01,104.12,104.0,104.06,5809.0,102.8988,103.0076,102.8889,102.9483,5809.0
2025-04-02 13:45:00,104.04,104.04,103.92,103.96,3592.0,102.9285,102.9285,102.8098,102.8493,3592.0
2025-04-02 13:50:00,103.94,104.03,103.94,104.03,2081.0,102.8296,102.9186,102.8296,102.9186,2081.0
2025-04-02 13:55:00,103.99,104.06,103.97,104.01,4596.0,102.879,102.9483,102.8592,102.8988,4596.0
2025-04-02 14:00:00,104.0,104.0,103.9,104.0,4449.0,102.8889,102.8889,102.79,102.8889,4449.0
2025-04-02 14:05:00,103.98,104.02,103.89,103.9,3977.0,102.8691,102.9087,102.7801,102.79,3977.0
2025-04-02 14:10:00,103.9,103.92,103.87,103.88,2917.0,102.79,102.8098,102.7603,102.7702,2917.0
2025-04-02 14:15:00,103.9,103.9,103.72,103.73,6981.0,102.79,102.79,102.6119,102.6218,6981.0
2025-04-02 14:20:00,103.73,103.74,103.62,103.72,7530.0,102.6218,102.6317,102.513,102.6119,7530.0
2025-04-02 14:25:00,103.71,103.75,103.67,103.69,3469.0,102.602,102.6416,102.5624,102.5822,3469.0
2025-04-02 14:30:00,103.71,103.83,103.7,103.7,5319.0,102.602,102.7207,102.5921,102.5921,5319.0
2025-04-02 14:35:00,103.73,103.88,103.7,103.85,5846.0,102.6218,102.7702,102.5921,102.7405,5846.0
2025-04-02 14:40:00,103.84,103.95,103.83,103.88,4099.0,102.7306,102.8395,102.7207,102.7702,4099.0
2025-04-02 14:45:00,103.88,103.88,103.81,103.85,6405.0,102.7702,102.7702,102.7009,102.7405,6405.0
2025-04-02 14:50:00,103.84,103.85,103.71,103.75,3717.0,102.7306,102.7405,102.602,102.6416,3717.0
2025-04-02 14:55:00,103.73,103.74,103.47,103.49,6969.0,102.6218,102.6317,102.3646,102.3844,6969.0
2025-04-02 15:00:00,103.52,103.63,103.51,103.62,6921.0,102.414,102.5229,102.4042,102.513,6921.0
2025-04-02 15:05:00,103.63,103.74,103.58,103.73,7083.0,102.5229,102.6317,102.4734,102.6218,7083.0
2025-04-02 15:10:00,103.76,103.79,103.73,103.79,7031.0,102.6515,102.6812,102.6218,102.6812,7031.0
2025-04-02 15:15:00,103.79,103.94,103.78,103.93,18640.0,102.6812,102.8296,102.6713,102.8197,18640.0
2025-04-02 15:20:00,103.93,103.93,103.69,103.69,8789.0,102.8197,102.8197,102.5822,102.5822,8789.0
2025-04-02 15:25:00,103.7,103.81,103.7,103.75,7911.0,102.5921,102.7009,102.5921,102.6416,7911.0
2025-04-02 15:30:00,103.72,103.88,103.7,103.88,6889.0,102.6119,102.7702,102.5921,102.7702,6889.0
2025-04-02 15:35:00,103.85,104.06,103.83,104.0,12055.0,102.7405,102.9483,102.7207,102.8889,12055.0
2025-04-02 15:40:00,104.0,104.13,103.94,104.13,16366.0,102.8889,103.0175,102.8296,103.0175,16366.0
2025-04-02 15:45:00,104.12,104.26,104.06,104.21,25968.0,103.0076,103.1461,102.9483,103.0967,25968.0
2025-04-02 15:50:00,104.21,104.21,103.93,104.08,42214.0,103.0967,103.0967,102.8197,102.9681,42214.0
2025-04-02 15:55:00,104.08,104.12,103.74,103.78,160202.0,102.9681,103.0076,102.6317,102.6713,160202.0
2025-04-03 09:30:00,105.91,108.65,105.04,107.79,119851.0,104.7785,107.4892,103.9178,106.6384,119851.0
2025-04-03 09:35:00,107.82,108.75,107.82,108.68,62876.0,106.6681,107.5882,106.6681,107.5189,62876.0
2025-04-03 09:40:00,108.59,109.08,108.03,108.54,65212.0,107.4299,107.9146,106.8759,107.3804,65212.0
2025-04-03 09:45:00,108.8,108.83,107.88,108.19,44452.0,107.6376,107.6673,106.7275,107.0342,44452.0
2025-04-03 09:50:00,108.19,108.3,107.62,107.75,39650.0,107.0342,107.143,106.4702,106.5989,39650.0
2025-04-03 09:55:00,107.75,107.86,106.92,106.95,23944.0,106.5989,106.7077,105.7777,105.8074,23944.0
2025-04-03 10:00:00,106.83,107.02,106.54,106.73,46481.0,105.6887,105.8767,105.4018,105.5898,46481.0
2025-04-03 10:05:00,106.79,107.03,106.3,106.79,27958.0,105.6491,105.8865,105.1643,105.6491,27958.0
2025-04-03 10:10:00,106.75,107.07,106.68,106.68,34591.0,105.6095,105.9261,105.5403,105.5403,34591.0
2025-04-03 10:15:00,106.68,106.75,106.31,106.36,17910.0,105.5403,105.6095,105.1742,105.2237,17910.0
2025-04-03 10:20:00,106.36,106.63,106.25,106.54,20894.0,105.2237,105.4908,105.1149,105.4018,20894.0
2025-04-03 10:25:00,106.49,106.78,106.32,106.76,16424.0,105.3523,105.6392,105.1841,105.6194,16424.0
2025-04-03 10:30:00,106.73,107.16,106.65,107.12,26465.0,105.5898,106.0152,105.5106,105.9756,26465.0
2025-04-03 10:35:00,107.15,107.42,107.1,107.26,33181.0,106.0053,106.2724,105.9558,106.1141,33181.0
2025-04-03 10:40:00,107.19,107.42,106.92,107.0,54377.0,106.0448,106.2724,105.7777,105.8569,54377.0
2025-04-03 10:45:00,107.03,107.3,107.01,107.28,17178.0,105.8865,106.1537,105.8668,106.1339,17178.0
2025-04-03 10:50:00,107.24,107.35,106.85,106.98,15751.0,106.0943,106.2031,105.7085,105.8371,15751.0
2025-04-03 10:55:00,106.98,107.13,106.67,107.08,14676.0,105.8371,105.9855,105.5304,105.936,14676.0
2025-04-03 11:00:00,107.05,107.2,106.82,106.98,28644.0,105.9063,106.0547,105.6788,105.8371,28644.0
2025-04-03 11:05:00,106.88,107.16,106.75,107.09,13810.0,105.7381,106.0152,105.6095,105.9459,13810.0
2025-04-03 11:10:00,107.04,107.17,106.94,107.03,28887.0,105.8964,106.0251,105.7975,105.8865,28887.0
2025-04-03 11:15:00,107.03,107.12,106.62,106.94,36443.0,105.8865,105.9756,105.4809,105.7975,36443.0
2025-04-03 11:20:00,107.0,107.1,106.58,106.64,14456.0,105.8569,105.9558,105.4414,105.5007,14456.0
2025-04-03 11:25:00,106.69,106.8,106.48,106.75,17659.0,105.5502,105.659,105.3424,105.6095,17659.0
2025-04-03 11:30:00,106.74,106.78,106.26,106.56,24167.0,105.5996,105.6392,105.1248,105.4216,24167.0
2025-04-03 11:35:00,106.57,106.73,106.38,106.61,15362.0,105.4315,105.5898,105.2435,105.471,15362.0
2025-04-03 11:40:00,106.58,106.6,106.31,106.49,10836.0,105.4414,105.4611,105.1742,105.3523,10836.0
2025-04-03 11:45:00,106.49,106.62,106.25,106.33,10023.0,105.3523,105.4809,105.1149,105.194,10023.0
2025-04-03 11:50:00,106.33,106.36,105.92,105.92,11584.0,105.194,105.2237,104.7884,104.7884,11584.0
2025-04-03 11:55:00,105.9,106.28,105.85,106.2,20743.0,104.7686,105.1446,104.7192,105.0654,20743.0
2025-04-03 12:00:00,106.2,106.29,106.03,106.16,23246.0,105.0654,105.1545,104.8972,105.0258,23246.0
2025-04-03 12:05:00,106.2,106.25,105.96,106.08,21966.0,105.0654,105.1149,104.828,104.9467,21966.0
2025-04-03 12:10:00,106.08,106.1,105.81,105.92,23776.0,104.9467,104.9665,104.6796,104.7884,23776.0
2025-04-03 12:15:00,105.92,106.14,105.91,106.01,27141.0,104.7884,105.0061,104.7785,104.8774,27141.0
2025-04-03 12:20:00,106.06,106.25,105.82,105.97,104107.0,104.9269,105.1149,104.6895,104.8379,104107.0
2025-04-03 12:25:00,105.97,106.24,105.93,106.2,38241.0,104.8379,105.105,104.7983,105.0654,38241.0
2025-04-03 12:30:00,106.17,106.17,105.73,105.94,30974.0,105.0357,105.0357,104.6004,104.8082,30974.0
2025-04-03 12:35:00,105.97,106.01,105.8,105.91,37194.0,104.8379,104.8774,104.6697,104.7785,37194.0
2025-04-03 12:40:00,105.91,105.97,105.68,105.7,10318.0,104.7785,104.8379,104.551,104.5708,10318.0
2025-04-03 12:45:00,105.7,105.77,105.54,105.69,8809.0,104.5708,104.64,104.4125,104.5609,8809.0
2025-04-03 12:50:00,105.69,105.79,105.32,105.38,16004.0,104.5609,104.6598,104.1948,104.2542,16004.0
2025-04-03 12:55:00,105.37,105.68,105.32,105.66,38430.0,104.2443,104.551,104.1948,104.5312,38430.0
2025-04-03 13:00:00,105.64,105.64,105.36,105.4,12371.0,104.5114,104.5114,104.2344,104.274,12371.0
2025-04-03 13:05:00,105.43,105.5,105.16,105.18,13646.0,104.3036,104.3729,104.0365,104.0563,13646.0
2025-04-03 13:10:00,105.21,105.38,105.04,105.36,13995.0,104.086,104.2542,103.9178,104.2344,13995.0
2025-04-03 13:15:00,105.37,105.52,105.24,105.43,56533.0,104.2443,104.3927,104.1157,104.3036,56533.0
2025-04-03 13:20:00,105.42,105.44,105.08,105.17,17431.0,104.2937,104.3135,103.9574,104.0464,17431.0
2025-04-03 13:25:00,105.17,105.42,105.14,105.31,19204.0,104.0464,104.2937,104.0167,104.1849,19204.0
2025-04-03 13:30:00,105.3,105.38,105.18,105.38,26088.0,104.175,104.2542,104.0563,104.2542,26088.0
2025-04-03 13:35:00,105.38,105.42,105.29,105.42,14886.0,104.2542,104.2937,104.1651,104.2937,14886.0
2025-04-03 13:40:00,105.42,105.48,105.27,105.44,13331.0,104.2937,104.3531,104.1453,104.3135,13331.0
2025-04-03 13:45:00,105.43,105.46,105.29,105.32,10392.0,104.3036,104.3333,104.1651,104.1948,10392.0
2025-04-03 13:50:00,105.32,105.58,105.29,105.58,28193.0,104.1948,104.452,104.1651,104.452,28193.0
2025-04-03 13:55:00,105.6,105.61,105.44,105.59,6549.0,104.4718,104.4817,104.3135,104.4619,6549.0
2025-04-03 14:00:00,105.59,105.77,105.58,105.58,17538.0,104.4619,104.64,104.452,104.452,17538.0
2025-04-03 14:05:00,105.57,105.65,105.5,105.65,9505.0,104.4421,104.5213,104.3729,104.5213,9505.0
2025-04-03 14:10:00,105.65,105.7,105.62,105.69,6236.0,104.5213,104.5708,104.4916,104.5609,6236.0
2025-04-03 14:15:00,105.7,105.91,105.69,105.91,5759.0,104.5708,104.7785,104.5609,104.7785,5759.0
2025-04-03 14:20:00,105.91,105.97,105.8,105.84,12257.0,104.7785,104.8379,104.6697,104.7093,12257.0
2025-04-03 14:25:00,105.84,105.95,105.71,105.79,5701.0,104.7093,104.8181,104.5806,104.6598,5701.0
2025-04-03 14:30:00,105.78,105.91,105.63,105.66,12157.0,104.6499,104.7785,104.5015,104.5312,12157.0
2025-04-03 14:35:00,105.66,105.78,105.64,105.71,23304.0,104.5312,104.6499,104.5114,104.5806,23304.0
2025-04-03 14:40:00,105.71,106.04,105.68,105.98,59315.0,104.5806,104.9071,104.551,104.8478,59315.0
2025-04-03 14:45:00,105.98,106.47,105.96,106.47,13100.0,104.8478,105.3325,104.828,105.3325,13100.0
2025-04-03 14:50:00,106.43,106.63,106.24,106.52,31526.0,105.293,105.4908,105.105,105.382,31526.0
2025-04-03 14:55:00,106.53,107.01,106.46,106.95,29683.0,105.3919,105.8668,105.3226,105.8074,29683.0
2025-04-03 15:00:00,106.95,106.99,106.68,106.87,35832.0,105.8074,105.847,105.5403,105.7283,35832.0
2025-04-03 15:05:00,106.87,107.0,106.74,106.85,29015.0,105.7283,105.8569,105.5996,105.7085,29015.0
2025-04-03 15:10:00,106.85,106.91,106.58,106.62,19237.0,105.7085,105.7678,105.4414,105.4809,19237.0
2025-04-03 15:15:00,106.61,106.73,106.53,106.63,23283.0,105.471,105.5898,105.3919,105.4908,23283.0
2025-04-03 15:20:00,106.6,106.9,106.56,106.78,18704.0,105.4611,105.7579,105.4216,105.6392,18704.0
2025-04-03 15:25:00,106.81,107.16,106.8,107.14,33496.0,105.6689,106.0152,105.659,105.9954,33496.0
2025-04-03 15:30:00,107.1,107.21,106.69,106.72,27106.0,105.9558,106.0646,105.5502,105.5799,27106.0
2025-04-03 15:35:00,106.72,107.29,106.71,107.09,36755.0,105.5799,106.1438,105.57,105.9459,36755.0
2025-04-03 15:40:00,107.1,107.6,107.04,107.5,41926.0,105.9558,106.4505,105.8964,106.3515,41926.0
2025-04-03 15:45:00,107.54,107.59,107.15,107.54,49035.0,106.3911,106.4406,106.0053,106.3911,49035.0
2025-04-03 15:50:00,107.48,107.56,107.11,107.2,144917.0,106.3317,106.4109,105.9657,106.0547,144917.0
2025-04-03 15:55:00,107.19,107.37,106.95,107.09,283726.0,106.0448,106.2229,105.8074,105.9459,283726.0
2025-04-04 09:30:00,108.68,109.0,108.02,108.26,134883.0,107.5189,107.8355,106.866,107.1034,134883.0
2025-04-04 09:35:00,108.26,108.48,107.75,107.99,44555.0,107.1034,107.3211,106.5989,106.8363,44555.0
2025-04-04 09:40:00,108.08,108.8,107.94,108.27,50088.0,106.9253,107.6376,106.7868,107.1133,50088.0
2025-04-04 09:45:00,108.26,108.39,106.82,106.83,23177.0,107.1034,107.232,105.6788,105.6887,23177.0
2025-04-04 09:50:00,106.78,107.28,106.09,106.34,44367.0,105.6392,106.1339,104.9566,105.2039,44367.0
2025-04-04 09:55:00,106.26,106.66,106.08,106.38,27395.0,105.1248,105.5205,104.9467,105.2435,27395.0
2025-04-04 10:00:00,106.37,106.43,105.81,106.1,21987.0,105.2336,105.293,104.6796,104.9665,21987.0
2025-04-04 10:05:00,106.01,106.25,105.68,105.97,23177.0,104.8774,105.1149,104.551,104.8379,23177.0
2025-04-04 10:10:00,105.84,106.04,105.36,105.36,35606.0,104.7093,104.9071,104.2344,104.2344,35606.0
2025-04-04 10:15:00,105.32,106.37,105.16,106.03,32920.0,104.1948,105.2336,104.0365,104.8972,32920.0
2025-04-04 10:20:00,105.89,105.95,105.4,105.9,14527.0,104.7587,104.8181,104.274,104.7686,14527.0
2025-04-04 10:25:00,105.96,106.16,105.69,105.89,14866.0,104.828,105.0258,104.5609,104.7587,14866.0
2025-04-04 10:30:00,105.81,106.24,105.79,106.11,18833.0,104.6796,105.105,104.6598,104.9764,18833.0
2025-04-04 10:35:00,106.12,106.73,105.9,106.61,74261.0,104.9863,105.5898,104.7686,105.471,74261.0
2025-04-04 10:40:00,106.66,106.81,106.16,106.68,50891.0,105.5205,105.6689,105.0258,105.5403,50891.0
2025-04-04 10:45:00,106.5,106.52,106.0,106.4,44389.0,105.3622,105.382,104.8675,105.2633,44389.0
2025-04-04 10:50:00,106.42,106.97,106.29,106.48,65168.0,105.2831,105.8272,105.1545,105.3424,65168.0
2025-04-04 10:55:00,106.5,106.83,106.44,106.66,52915.0,105.3622,105.6887,105.3028,105.5205,52915.0
2025-04-04 11:00:00,106.65,106.76,106.38,106.39,43137.0,105.5106,105.6194,105.2435,105.2534,43137.0
2025-04-04 11:05:00,106.42,106.46,105.58,105.63,57810.0,105.2831,105.3226,104.452,104.5015,57810.0
2025-04-04 11:10:00,105.7,105.76,105.17,105.2,24308.0,104.5708,104.6301,104.0464,104.0761,24308.0
2025-04-04 11:15:00,105.16,105.69,105.08,105.38,19463.0,104.0365,104.5609,103.9574,104.2542,19463.0
2025-04-04 11:20:00,105.44,105.53,104.73,104.99,19747.0,104.3135,104.4026,103.6111,103.8683,19747.0
2025-04-04 11:25:00,104.95,104.99,104.13,104.23,28994.0,103.8288,103.8683,103.0175,103.1165,28994.0
2025-04-04 11:30:00,104.23,104.53,104.15,104.46,26968.0,103.1165,103.4133,103.0373,103.344,26968.0
2025-04-04 11:35:00,104.42,104.64,104.29,104.37,33708.0,103.3044,103.5221,103.1758,103.255,33708.0
2025-04-04 11:40:00,104.39,104.67,104.26,104.6,14295.0,103.2748,103.5518,103.1461,103.4825,14295.0
2025-04-04 11:45:00,104.57,104.84,104.46,104.75,36362.0,103.4528,103.7199,103.344,103.6309,36362.0
2025-04-04 11:50:00,104.75,104.95,104.75,104.84,13999.0,103.6309,103.8288,103.6309,103.7199,13999.0
2025-04-04 11:55:00,104.89,105.12,104.89,105.04,12825.0,103.7694,103.997,103.7694,103.9178,12825.0
2025-04-04 12:00:00,105.09,105.09,104.75,104.86,31317.0,103.9673,103.9673,103.6309,103.7397,31317.0
2025-04-04 12:05:00,104.86,105.15,104.79,104.81,17094.0,103.7397,104.0266,103.6705,103.6903,17094.0
2025-04-04 12:10:00,104.79,104.91,104.61,104.81,32255.0,103.6705,103.7892,103.4924,103.6903,32255.0
2025-04-04 12:15:00,104.81,104.81,104.12,104.5,39613.0,103.6903,103.6903,103.0076,103.3836,39613.0
2025-04-04 12:20:00,104.52,104.54,104.28,104.5,16710.0,103.4034,103.4231,103.1659,103.3836,16710.0
2025-04-04 12:25:00,104.42,104.46,103.96,104.03,51997.0,103.3044,103.344,102.8493,102.9186,51997.0
2025-04-04 12:30:00,104.01,104.21,104.01,104.11,14445.0,102.8988,103.0967,102.8988,102.9977,14445.0
2025-04-04 12:35:00,104.11,104.63,104.11,104.29,17721.0,102.9977,103.5122,102.9977,103.1758,17721.0
2025-04-04 12:40:00,104.32,104.48,104.17,104.22,14811.0,103.2055,103.3638,103.0571,103.1066,14811.0
2025-04-04 12:45:00,104.15,104.3,103.98,104.04,14806.0,103.0373,103.1857,102.8691,102.9285,14806.0
2025-04-04 12:50:00,104.01,104.24,103.96,104.18,31822.0,102.8988,103.1264,102.8493,103.067,31822.0
2025-04-04 12:55:00,104.13,104.22,103.64,103.68,15228.0,103.0175,103.1066,102.5328,102.5723,15228.0
2025-04-04 13:00:00,103.67,103.82,103.43,103.52,17265.0,102.5624,102.7108,102.325,102.414,17265.0
2025-04-04 13:05:00,103.49,103.55,103.16,103.47,20674.0,102.3844,102.4437,102.0579,102.3646,20674.0
2025-04-04 13:10:00,103.47,103.47,103.21,103.24,16206.0,102.3646,102.3646,102.1074,102.137,16206.0
2025-04-04 13:15:00,103.33,103.33,102.82,102.84,23929.0,102.2261,102.2261,101.7215,101.7413,23929.0
2025-04-04 13:20:00,102.9,103.31,102.85,103.3,10420.0,101.8007,102.2063,101.7512,102.1964,10420.0
2025-04-04 13:25:00,103.4,103.67,103.21,103.4,18483.0,102.2953,102.5624,102.1074,102.2953,18483.0
2025-04-04 13:30:00,103.38,103.5,103.1,103.31,18192.0,102.2755,102.3943,101.9985,102.2063,18192.0
2025-04-04 13:35:00,103.28,103.74,103.27,103.4,15270.0,102.1766,102.6317,102.1667,102.2953,15270.0
2025-04-04 13:40:00,103.39,103.96,103.39,103.71,20426.0,102.2854,102.8493,102.2854,102.602,20426.0
2025-04-04 13:45:00,103.72,103.76,103.31,103.37,17303.0,102.6119,102.6515,102.2063,102.2656,17303.0
2025-04-04 13:50:00,103.41,103.41,102.81,102.92,30486.0,102.3052,102.3052,101.7116,101.8205,30486.0
2025-04-04 13:55:00,102.88,103.21,102.87,103.21,25968.0,101.7809,102.1074,101.771,102.1074,25968.0
2025-04-04 14:00:00,103.26,103.36,102.84,102.99,20341.0,102.1568,102.2558,101.7413,101.8897,20341.0
2025-04-04 14:05:00,103.03,103.28,102.92,103.05,11989.0,101.9293,102.1766,101.8205,101.9491,11989.0
2025-04-04 14:10:00,102.99,102.99,102.63,102.69,12074.0,101.8897,101.8897,101.5336,101.5929,12074.0
2025-04-04 14:15:00,102.66,102.69,102.43,102.51,18916.0,101.5632,101.5929,101.3357,101.4148,18916.0
2025-04-04 14:20:00,102.57,102.58,102.09,102.12,13730.0,101.4742,101.4841,100.9993,101.029,13730.0
2025-04-04 14:25:00,102.08,102.35,102.03,102.25,10896.0,100.9894,101.2565,100.94,101.1576,10896.0
2025-04-04 14:30:00,102.21,102.21,101.98,102.03,22322.0,101.118,101.118,100.8905,100.94,22322.0
2025-04-04 14:35:00,102.01,102.13,101.82,101.92,23092.0,100.9202,101.0389,100.7322,100.8311,23092.0
2025-04-04 14:40:00,101.95,102.0,101.69,101.7,24302.0,100.8608,100.9103,100.6036,100.6135,24302.0
2025-04-04 14:45:00,101.79,101.96,101.62,101.85,21613.0,100.7025,100.8707,100.5343,100.7619,21613.0
2025-04-04 14:50:00,101.91,102.23,101.76,102.05,25870.0,100.8212,101.1378,100.6728,100.9597,25870.0
2025-04-04 14:55:00,102.05,102.23,101.93,102.14,25670.0,100.9597,101.1378,100.841,101.0488,25670.0
2025-04-04 15:00:00,102.14,102.3,101.96,102.3,31015.0,101.0488,101.2071,100.8707,101.2071,31015.0
2025-04-04 15:05:00,102.26,102.39,102.06,102.23,46493.0,101.1675,101.2961,100.9696,101.1378,46493.0
2025-04-04 15:10:00,102.23,102.44,102.12,102.31,15773.0,101.1378,101.3456,101.029,101.217,15773.0
2025-04-04 15:15:00,102.31,102.58,101.95,102.02,21999.0,101.217,101.4841,100.8608,100.9301,21999.0
2025-04-04 15:20:00,102.01,102.23,101.87,102.23,30141.0,100.9202,101.1378,100.7817,101.1378,30141.0
2025-04-04 15:25:00,102.22,102.42,101.96,101.98,27388.0,101.1279,101.3258,100.8707,100.8905,27388.0
2025-04-04 15:30:00,102.03,102.44,101.97,102.27,40709.0,100.94,101.3456,100.8806,101.1774,40709.0
2025-04-04 15:35:00,102.28,102.34,101.89,101.97,24477.0,101.1873,101.2467,100.8015,100.8806,24477.0
2025-04-04 15:40:00,101.97,102.09,101.81,101.9,28392.0,100.8806,100.9993,100.7223,100.8114,28392.0
2025-04-04 15:45:00,101.89,102.09,101.67,101.83,32975.0,100.8015,100.9993,100.5838,100.7421,32975.0
2025-04-04 15:50:00,101.77,101.77,101.02,101.03,63369.0,100.6827,100.6827,99.9408,99.9506,63369.0
2025-04-04 15:55:00,101.08,101.26,100.8,100.95,231534.0,100.0001,100.1782,99.7231,99.8715,231534.0
2025-04-07 09:30:00,98.94,98.98,97.0,97.0,122817.0,97.883,97.9225,95.9637,95.9637,122817.0
2025-04-07 09:35:00,97.4,97.47,96.0,96.69,65741.0,96.3594,96.4287,94.9744,95.657,65741.0
2025-04-07 09:40:00,96.56,96.89,95.78,96.48,53001.0,95.5284,95.8549,94.7567,95.4493,53001.0
2025-04-07 09:45:00,96.45,96.91,96.22,96.35,32274.0,95.4196,95.8747,95.192,95.3206,32274.0
2025-04-07 09:50:00,96.31,96.41,95.65,96.23,51472.0,95.2811,95.38,94.6281,95.2019,51472.0
2025-04-07 09:55:00,96.31,97.39,96.22,96.91,33358.0,95.2811,96.3495,95.192,95.8747,33358.0
2025-04-07 10:00:00,96.88,97.43,96.53,97.34,54213.0,95.845,96.3891,95.4987,96.3001,54213.0
2025-04-07 10:05:00,97.34,97.35,96.27,96.37,97952.0,96.3001,96.31,95.2415,95.3404,97952.0
2025-04-07 10:10:00,96.43,99.84,96.42,99.49,56272.0,95.3998,98.7734,95.3899,98.4271,56272.0
2025-04-07 10:15:00,99.54,100.67,99.17,99.81,69026.0,98.4766,99.5945,98.1105,98.7437,69026.0
2025-04-07 10:20:00,99.84,100.03,97.64,97.8,32431.0,98.7734,98.9613,96.5969,96.7552,32431.0
2025-04-07 10:25:00,97.77,98.5,97.66,97.97,52101.0,96.7255,97.4477,96.6167,96.9233,52101.0
2025-04-07 10:30:00,98.09,98.92,97.69,98.44,66705.0,97.0421,97.8632,96.6463,97.3883,66705.0
2025-04-07 10:35:00,98.43,98.48,97.33,97.34,15538.0,97.3784,97.4279,96.2902,96.3001,15538.0
2025-04-07 10:40:00,97.34,98.19,97.33,98.16,75164.0,96.3001,97.141,96.2902,97.1113,75164.0
2025-04-07 10:45:00,98.14,98.69,98.03,98.29,26794.0,97.0915,97.6356,96.9827,97.2399,26794.0
2025-04-07 10:50:00,98.38,99.07,98.34,98.94,24757.0,97.329,98.0116,97.2894,97.883,24757.0
2025-04-07 10:55:00,98.91,98.92,98.49,98.65,33526.0,97.8533,97.8632,97.4378,97.5961,33526.0
2025-04-07 11:00:00,98.66,99.33,98.5,99.11,48121.0,97.606,98.2688,97.4477,98.0512,48121.0
2025-04-07 11:05:00,99.0,99.0,98.32,98.35,31231.0,97.9423,97.9423,97.2696,97.2993,31231.0
2025-04-07 11:10:00,98.43,98.51,97.37,97.52,59871.0,97.3784,97.4576,96.3297,96.4781,59871.0
2025-04-07 11:15:00,97.43,98.05,97.15,97.76,55222.0,96.3891,97.0025,96.1121,96.7156,55222.0
2025-04-07 11:20:00,97.76,98.32,97.02,97.12,106714.0,96.7156,97.2696,95.9835,96.0824,106714.0
2025-04-07 11:25:00,97.12,97.42,96.77,96.79,36911.0,96.0824,96.3792,95.7362,95.7559,36911.0
2025-04-07 11:30:00,96.79,97.48,96.78,97.39,18611.0,95.7559,96.4386,95.7461,96.3495,18611.0
2025-04-07 11:35:00,97.47,97.64,96.94,96.99,27600.0,96.4287,96.5969,95.9043,95.9538,27600.0
2025-04-07 11:40:00,96.97,98.14,96.97,98.13,14256.0,95.934,97.0915,95.934,97.0816,14256.0
2025-04-07 11:45:00,98.12,98.43,97.84,98.29,17689.0,97.0717,97.3784,96.7947,97.2399,17689.0
2025-04-07 11:50:00,98.34,98.6,98.19,98.27,10693.0,97.2894,97.5466,97.141,97.2201,10693.0
2025-04-07 11:55:00,98.28,98.47,98.0,98.31,23709.0,97.23,97.418,96.953,97.2597,23709.0
2025-04-07 12:00:00,98.16,98.6,98.0,98.47,60894.0,97.1113,97.5466,96.953,97.418,60894.0
2025-04-07 12:05:00,98.47,98.68,98.06,98.07,16497.0,97.418,97.6258,97.0124,97.0223,16497.0
2025-04-07 12:10:00,98.09,98.24,97.82,98.03,10859.0,97.0421,97.1905,96.7749,96.9827,10859.0
2025-04-07 12:15:00,98.06,98.25,97.92,98.11,12084.0,97.0124,97.2003,96.8739,97.0618,12084.0
2025-04-07 12:20:00,98.11,98.14,97.58,97.85,8040.0,97.0618,97.0915,96.5375,96.8046,8040.0
2025-04-07 12:25:00,97.86,98.35,97.86,98.27,9440.0,96.8145,97.2993,96.8145,97.2201,9440.0
2025-04-07 12:30:00,98.18,98.31,97.95,98.01,12893.0,97.1311,97.2597,96.9036,96.9629,12893.0
2025-04-07 12:35:00,98.02,98.13,97.9,98.02,7567.0,96.9728,97.0816,96.8541,96.9728,7567.0
2025-04-07 12:40:00,97.91,98.1,97.39,97.51,15031.0,96.864,97.0519,96.3495,96.4683,15031.0
2025-04-07 12:45:00,97.52,97.79,97.37,97.73,8575.0,96.4781,96.7453,96.3297,96.6859,8575.0
2025-04-07 12:50:00,97.71,97.71,97.43,97.71,9318.0,96.6661,96.6661,96.3891,96.6661,9318.0
2025-04-07 12:55:00,97.66,97.66,97.28,97.42,14960.0,96.6167,96.6167,96.2407,96.3792,14960.0
2025-04-07 13:00:00,97.46,98.36,97.44,97.44,22591.0,96.4188,97.3092,96.399,96.399,22591.0
2025-04-07 13:05:00,97.4,97.64,97.37,97.54,8683.0,96.3594,96.5969,96.3297,96.4979,8683.0
2025-04-07 13:10:00,97.61,98.21,97.47,98.2,12675.0,96.5672,97.1608,96.4287,97.1509,12675.0
2025-04-07 13:15:00,98.23,98.6,98.13,98.47,17844.0,97.1806,97.5466,97.0816,97.418,17844.0
2025-04-07 13:20:00,98.47,98.57,98.31,98.52,10496.0,97.418,97.5169,97.2597,97.4675,10496.0
2025-04-07 13:25:00,98.53,98.9,98.45,98.9,18614.0,97.4774,97.8434,97.3982,97.8434,18614.0
2025-04-07 13:30:00,98.85,98.85,98.43,98.53,16122.0,97.7939,97.7939,97.3784,97.4774,16122.0
2025-04-07 13:35:00,98.54,98.87,98.37,98.86,18886.0,97.4872,97.8137,97.3191,97.8038,18886.0
2025-04-07 13:40:00,98.85,98.98,98.67,98.85,26994.0,97.7939,97.9225,97.6159,97.7939,26994.0
2025-04-07 13:45:00,98.79,99.17,98.5,99.06,63189.0,97.7346,98.1105,97.4477,98.0017,63189.0
2025-04-07 13:50:00,99.06,99.3,99.03,99.03,20477.0,98.0017,98.2391,97.972,97.972,20477.0
2025-04-07 13:55:00,99.0,99.19,98.82,99.15,18541.0,97.9423,98.1303,97.7643,98.0907,18541.0
2025-04-07 14:00:00,99.16,99.39,99.03,99.21,20419.0,98.1006,98.3282,97.972,98.1501,20419.0
2025-04-07 14:05:00,99.14,99.38,98.92,99.33,27968.0,98.0808,98.3183,97.8632,98.2688,27968.0
2025-04-07 14:10:00,99.27,99.5,99.04,99.11,22019.0,98.2094,98.437,97.9819,98.0512,22019.0
2025-04-07 14:15:00,99.17,99.43,99.1,99.43,12543.0,98.1105,98.3677,98.0413,98.3677,12543.0
2025-04-07 14:20:00,99.43,99.69,99.29,99.48,15954.0,98.3677,98.625,98.2292,98.4172,15954.0
2025-04-07 14:25:00,99.48,99.59,99.27,99.43,12506.0,98.4172,98.526,98.2094,98.3677,12506.0
2025-04-07 14:30:00,99.45,99.55,98.96,98.96,12085.0,98.3875,98.4865,97.9028,97.9028,12085.0
2025-04-07 14:35:00,99.03,99.09,98.75,98.97,8706.0,97.972,98.0314,97.695,97.9127,8706.0
2025-04-07 14:40:00,98.91,99.14,98.73,98.97,11972.0,97.8533,98.0808,97.6752,97.9127,11972.0
2025-04-07 14:45:00,98.93,99.0,98.6,98.78,8959.0,97.8731,97.9423,97.5466,97.7247,8959.0
2025-04-07 14:50:00,98.75,98.84,98.38,98.38,11821.0,97.695,97.784,97.329,97.329,11821.0
2025-04-07 14:55:00,98.39,98.7,98.28,98.55,12037.0,97.3389,97.6455,97.23,97.4971,12037.0
2025-04-07 15:00:00,98.69,99.08,98.45,98.6,19527.0,97.6356,98.0215,97.3982,97.5466,19527.0
2025-04-07 15:05:00,98.6,98.7,98.13,98.14,25494.0,97.5466,97.6455,97.0816,97.0915,25494.0
2025-04-07 15:10:00,98.06,98.37,97.97,98.37,18530.0,97.0124,97.3191,96.9233,97.3191,18530.0
2025-04-07 15:15:00,98.28,98.46,98.04,98.33,12209.0,97.23,97.4081,96.9926,97.2795,12209.0
2025-04-07 15:20:00,98.34,98.45,98.14,98.26,10554.0,97.2894,97.3982,97.0915,97.2102,10554.0
2025-04-07 15:25:00,98.25,98.4,98.08,98.18,17116.0,97.2003,97.3487,97.0322,97.1311,17116.0
2025-04-07 15:30:00,98.2,98.83,98.2,98.72,36616.0,97.1509,97.7742,97.1509,97.6653,36616.0
2025-04-07 15:35:00,98.68,98.78,98.35,98.38,25914.0,97.6258,97.7247,97.2993,97.329,25914.0
2025-04-07 15:40:00,98.4,98.4,98.02,98.09,29506.0,97.3487,97.3487,96.9728,97.0421,29506.0
2025-04-07 15:45:00,98.14,98.18,97.66,97.93,32505.0,97.0915,97.1311,96.6167,96.8838,32505.0
2025-04-07 15:50:00,97.87,98.0,97.4,97.88,81166.0,96.8244,96.953,96.3594,96.8343,81166.0
2025-04-07 15:55:00,97.9,98.28,97.71,98.21,180102.0,96.8541,97.23,96.6661,97.1608,180102.0
2025-04-08 09:30:00,99.51,99.51,96.58,96.92,107949.0,98.4469,98.4469,95.5482,95.8846,107949.0
2025-04-08 09:35:00,96.92,97.13,96.37,97.07,58689.0,95.8846,96.0923,95.3404,96.033,58689.0
2025-04-08 09:40:00,97.06,97.73,96.78,97.07,31959.0,96.0231,96.6859,95.7461,96.033,31959.0
2025-04-08 09:45:00,97.07,97.69,96.96,97.3,40994.0,96.033,96.6463,95.9241,96.2605,40994.0
2025-04-08 09:50:00,97.27,97.47,96.83,97.41,42352.0,96.2308,96.4287,95.7955,96.3693,42352.0
2025-04-08 09:55:00,97.52,97.69,97.27,97.47,65608.0,96.4781,96.6463,96.2308,96.4287,65608.0
2025-04-08 10:00:00,97.48,97.81,97.35,97.41,41583.0,96.4386,96.765,96.31,96.3693,41583.0
2025-04-08 10:05:00,97.35,97.73,97.24,97.55,25511.0,96.31,96.6859,96.2011,96.5078,25511.0
2025-04-08 10:10:00,97.56,98.01,97.53,97.9,24578.0,96.5177,96.9629,96.488,96.8541,24578.0
2025-04-08 10:15:00,97.93,98.0,97.42,97.68,82834.0,96.8838,96.953,96.3792,96.6364,82834.0
2025-04-08 10:20:00,97.55,97.91,97.33,97.38,16217.0,96.5078,96.864,96.2902,96.3396,16217.0
2025-04-08 10:25:00,97.33,97.62,97.26,97.35,75197.0,96.2902,96.5771,96.2209,96.31,75197.0
2025-04-08 10:30:00,97.31,97.7,97.24,97.56,22147.0,96.2704,96.6562,96.2011,96.5177,22147.0
2025-04-08 10:35:00,97.6,97.69,97.35,97.35,19425.0,96.5573,96.6463,96.31,96.31,19425.0
2025-04-08 10:40:00,97.51,97.54,97.1,97.1,22873.0,96.4683,96.4979,96.0626,96.0626,22873.0
2025-04-08 10:45:00,97.14,97.28,96.81,97.02,27353.0,96.1022,96.2407,95.7757,95.9835,27353.0
2025-04-08 10:50:00,96.98,96.99,96.67,96.88,21162.0,95.9439,95.9538,95.6372,95.845,21162.0
2025-04-08 10:55:00,96.94,97.0,96.65,96.71,28121.0,95.9043,95.9637,95.6174,95.6768,28121.0
2025-04-08 11:00:00,96.72,96.82,96.66,96.76,17496.0,95.6867,95.7856,95.6273,95.7263,17496.0
2025-04-08 11:05:00,96.74,96.91,96.59,96.79,36200.0,95.7065,95.8747,95.5581,95.7559,36200.0
2025-04-08 11:10:00,96.78,96.78,96.35,96.36,21991.0,95.7461,95.7461,95.3206,95.3305,21991.0
2025-04-08 11:15:00,96.38,96.49,96.03,96.49,22163.0,95.3503,95.4591,95.0041,95.4591,22163.0
2025-04-08 11:20:00,96.49,96.55,96.28,96.42,43381.0,95.4591,95.5185,95.2514,95.3899,43381.0
2025-04-08 11:25:00,96.4,96.48,96.11,96.12,13863.0,95.3701,95.4493,95.0832,95.0931,13863.0
2025-04-08 11:30:00,96.16,96.54,96.07,96.48,33506.0,95.1327,95.5086,95.0436,95.4493,33506.0
2025-04-08 11:35:00,96.5,97.0,96.48,96.74,17593.0,95.469,95.9637,95.4493,95.7065,17593.0
2025-04-08 11:40:00,96.78,96.92,96.64,96.79,11402.0,95.7461,95.8846,95.6075,95.7559,11402.0
2025-04-08 11:45:00,96.77,96.83,96.48,96.52,10323.0,95.7362,95.7955,95.4493,95.4888,10323.0
2025-04-08 11:50:00,96.52,96.68,96.46,96.68,22095.0,95.4888,95.6471,95.4295,95.6471,22095.0
2025-04-08 11:55:00,96.68,96.76,96.5,96.74,20341.0,95.6471,95.7263,95.469,95.7065,20341.0
2025-04-08 12:00:00,96.75,97.0,96.64,96.89,18134.0,95.7164,95.9637,95.6075,95.8549,18134.0
2025-04-08 12:05:00,96.92,97.22,96.77,96.82,22649.0,95.8846,96.1814,95.7362,95.7856,22649.0
2025-04-08 12:10:00,96.82,96.98,96.69,96.72,12205.0,95.7856,95.9439,95.657,95.6867,12205.0
2025-04-08 12:15:00,96.73,96.74,96.4,96.55,13304.0,95.6966,95.7065,95.3701,95.5185,13304.0
2025-04-08 12:20:00,96.52,96.69,96.52,96.68,14175.0,95.4888,95.657,95.4888,95.6471,14175.0
2025-04-08 12:25:00,96.68,97.04,96.63,97.04,14269.0,95.6471,96.0033,95.5977,96.0033,14269.0
2025-04-08 12:30:00,97.06,97.09,96.61,96.97,17223.0,96.0231,96.0527,95.5779,95.934,17223.0
2025-04-08 12:35:00,96.97,97.01,96.73,96.73,11215.0,95.934,95.9736,95.6966,95.6966,11215.0
2025-04-08 12:40:00,96.83,96.9,96.66,96.7,16420.0,95.7955,95.8648,95.6273,95.6669,16420.0
2025-04-08 12:45:00,96.66,97.15,96.65,96.94,18815.0,95.6273,96.1121,95.6174,95.9043,18815.0
2025-04-08 12:50:00,97.12,97.15,96.89,96.92,10654.0,96.0824,96.1121,95.8549,95.8846,10654.0
2025-04-08 12:55:00,96.98,97.2,96.94,97.05,18152.0,95.9439,96.1616,95.9043,96.0132,18152.0
2025-04-08 13:00:00,97.03,97.14,96.84,97.14,34751.0,95.9934,96.1022,95.8054,96.1022,34751.0
2025-04-08 13:05:00,97.14,97.4,97.05,97.3,27942.0,96.1022,96.3594,96.0132,96.2605,27942.0
2025-04-08 13:10:00,97.26,97.33,96.73,96.89,25258.0,96.2209,96.2902,95.6966,95.8549,25258.0
2025-04-08 13:15:00,96.89,97.11,96.77,96.81,15170.0,95.8549,96.0725,95.7362,95.7757,15170.0
2025-04-08 13:20:00,96.75,96.8,96.48,96.55,14008.0,95.7164,95.7658,95.4493,95.5185,14008.0
2025-04-08 13:25:00,96.53,96.57,96.17,96.17,17335.0,95.4987,95.5383,95.1426,95.1426,17335.0
2025-04-08 13:30:00,96.18,96.27,95.93,95.97,13193.0,95.1525,95.2415,94.9051,94.9447,13193.0
2025-04-08 13:35:00,95.98,96.44,95.97,96.38,16896.0,94.9546,95.4097,94.9447,95.3503,16896.0
2025-04-08 13:40:00,96.41,97.04,96.41,96.94,24579.0,95.38,96.0033,95.38,95.9043,24579.0
2025-04-08 13:45:00,96.89,96.99,96.59,96.67,12756.0,95.8549,95.9538,95.5581,95.6372,12756.0
2025-04-08 13:50:00,96.67,96.67,96.42,96.47,26866.0,95.6372,95.6372,95.3899,95.4394,26866.0
2025-04-08 13:55:00,96.43,96.68,96.33,96.67,16660.0,95.3998,95.6471,95.3009,95.6372,16660.0
2025-04-08 14:00:00,96.66,96.69,96.45,96.58,11993.0,95.6273,95.657,95.4196,95.5482,11993.0
2025-04-08 14:05:00,96.58,96.59,96.31,96.34,10966.0,95.5482,95.5581,95.2811,95.3108,10966.0
2025-04-08 14:10:00,96.37,96.4,96.05,96.09,19139.0,95.3404,95.3701,95.0239,95.0634,19139.0
2025-04-08 14:15:00,96.1,96.41,96.1,96.39,16371.0,95.0733,95.38,95.0733,95.3602,16371.0
2025-04-08 14:20:00,96.37,96.37,96.09,96.18,14085.0,95.3404,95.3404,95.0634,95.1525,14085.0
2025-04-08 14:25:00,96.14,96.18,95.55,95.64,24414.0,95.1129,95.1525,94.5292,94.6182,24414.0
2025-04-08 14:30:00,95.67,96.58,95.66,95.96,36338.0,94.6479,95.5482,94.638,94.9348,36338.0
2025-04-08 14:35:00,96.04,96.04,95.73,95.94,15759.0,95.014,95.014,94.7073,94.915,15759.0
2025-04-08 14:40:00,95.92,96.0,95.72,95.79,34814.0,94.8952,94.9744,94.6974,94.7666,34814.0
2025-04-08 14:45:00,95.84,96.17,95.78,96.17,8802.0,94.8161,95.1426,94.7567,95.1426,8802.0
2025-04-08 14:50:00,96.18,96.45,96.09,96.25,8069.0,95.1525,95.4196,95.0634,95.2217,8069.0
2025-04-08 14:55:00,96.23,96.24,95.96,95.96,7303.0,95.2019,95.2118,94.9348,94.9348,7303.0
2025-04-08 15:00:00,96.0,96.18,95.8,96.18,35177.0,94.9744,95.1525,94.7765,95.1525,35177.0
2025-04-08 15:05:00,96.17,96.17,95.54,95.55,16522.0,95.1426,95.1426,94.5193,94.5292,16522.0
2025-04-08 15:10:00,95.55,96.0,95.55,95.98,27749.0,94.5292,94.9744,94.5292,94.9546,27749.0
2025-04-08 15:15:00,96.02,96.1,95.75,95.75,21190.0,94.9942,95.0733,94.7271,94.7271,21190.0
2025-04-08 15:20:00,95.75,95.99,95.56,95.99,30635.0,94.7271,94.9645,94.5391,94.9645,30635.0
2025-04-08 15:25:00,95.99,96.24,95.96,96.11,46499.0,94.9645,95.2118,94.9348,95.0832,46499.0
2025-04-08 15:30:00,96.13,96.17,95.45,95.45,67481.0,95.103,95.1426,94.4303,94.4303,67481.0
2025-04-08 15:35:00,95.45,95.45,94.85,94.94,80387.0,94.4303,94.4303,93.8367,93.9257,80387.0
2025-04-08 15:40:00,94.94,95.24,94.33,94.41,34980.0,93.9257,94.2225,93.3222,93.4014,34980.0
2025-04-08 15:45:00,94.41,94.46,93.85,93.89,36167.0,93.4014,93.4508,92.8474,92.8869,36167.0
2025-04-08 15:50:00,93.94,94.72,93.9,94.65,78086.0,92.9364,93.7081,92.8968,93.6388,78086.0
2025-04-08 15:55:00,94.6,94.97,94.5,94.82,247347.0,93.5893,93.9554,93.4904,93.807,247347.0
2025-04-09 09:30:00,93.84,94.14,91.83,92.13,79063.0,92.8375,93.1343,90.8489,91.1457,79063.0
2025-04-09 09:35:00,91.94,92.85,91.24,92.66,58480.0,90.9578,91.858,90.2652,91.6701,58480.0
2025-04-09 09:40:00,92.65,93.29,92.39,92.52,22306.0,91.6602,92.2933,91.403,91.5316,22306.0
2025-04-09 09:45:00,92.63,92.98,92.0,92.35,53772.0,91.6404,91.9866,91.0171,91.3634,53772.0
2025-04-09 09:50:00,92.42,92.42,91.89,92.25,94888.0,91.4326,91.4326,90.9083,91.2644,94888.0
2025-04-09 09:55:00,92.34,92.75,92.22,92.51,53285.0,91.3535,91.7591,91.2348,91.5217,53285.0
2025-04-09 10:00:00,92.47,92.88,92.47,92.85,70411.0,91.4821,91.8877,91.4821,91.858,70411.0
2025-04-09 10:05:00,92.85,92.95,92.06,92.2,36009.0,91.858,91.957,91.0765,91.215,36009.0
2025-04-09 10:10:00,92.2,92.68,92.18,92.25,40196.0,91.215,91.6899,91.1952,91.2644,40196.0
2025-04-09 10:15:00,92.25,92.45,92.0,92.11,63775.0,91.2644,91.4623,91.0171,91.1259,63775.0
2025-04-09 10:20:00,92.09,92.25,91.79,92.14,51921.0,91.1062,91.2644,90.8094,91.1556,51921.0
2025-04-09 10:25:00,92.07,92.54,92.0,92.54,74004.0,91.0864,91.5513,91.0171,91.5513,74004.0
2025-04-09 10:30:00,92.44,92.75,92.28,92.75,68800.0,91.4524,91.7591,91.2941,91.7591,68800.0
2025-04-09 10:35:00,92.59,92.65,92.27,92.29,44711.0,91.6008,91.6602,91.2842,91.304,44711.0
2025-04-09 10:40:00,92.29,92.37,91.77,91.77,32393.0,91.304,91.3832,90.7896,90.7896,32393.0
2025-04-09 10:45:00,91.77,92.21,91.72,91.9,33780.0,90.7896,91.2249,90.7401,90.9182,33780.0
2025-04-09 10:50:00,91.93,92.1,91.65,91.75,29699.0,90.9479,91.1161,90.6709,90.7698,29699.0
2025-04-09 10:55:00,91.71,91.86,91.22,91.26,48362.0,90.7302,90.8786,90.2455,90.285,48362.0
2025-04-09 11:00:00,91.22,91.56,91.18,91.48,66527.0,90.2455,90.5818,90.2059,90.5027,66527.0
2025-04-09 11:05:00,91.46,91.82,91.37,91.72,60926.0,90.4829,90.839,90.3938,90.7401,60926.0
2025-04-09 11:10:00,91.68,92.0,91.63,91.71,49440.0,90.7005,91.0171,90.6511,90.7302,49440.0
2025-04-09 11:15:00,91.78,92.49,91.76,92.29,91024.0,90.7995,91.5019,90.7797,91.304,91024.0
2025-04-09 11:20:00,92.4,92.61,92.25,92.52,52157.0,91.4128,91.6206,91.2644,91.5316,52157.0
2025-04-09 11:25:00,92.52,92.61,92.41,92.47,22503.0,91.5316,91.6206,91.4227,91.4821,22503.0
2025-04-09 11:30:00,92.55,92.71,92.23,92.24,18140.0,91.5612,91.7195,91.2447,91.2546,18140.0
2025-04-09 11:35:00,92.29,92.29,92.0,92.1,21613.0,91.304,91.304,91.0171,91.1161,21613.0
2025-04-09 11:40:00,92.11,92.15,91.7,91.7,22420.0,91.1259,91.1655,90.7203,90.7203,22420.0
2025-04-09 11:45:00,91.78,92.14,91.77,91.81,43309.0,90.7995,91.1556,90.7896,90.8291,43309.0
2025-04-09 11:50:00,91.77,91.97,91.71,91.82,19473.0,90.7896,90.9874,90.7302,90.839,19473.0
2025-04-09 11:55:00,91.77,91.81,91.56,91.66,21436.0,90.7896,90.8291,90.5818,90.6808,21436.0
2025-04-09 12:00:00,91.66,91.87,91.52,91.84,17283.0,90.6808,90.8885,90.5422,90.8588,17283.0
2025-04-09 12:05:00,91.84,92.28,91.82,92.17,11640.0,90.8588,91.2941,90.839,91.1853,11640.0
2025-04-09 12:10:00,92.16,92.94,92.16,92.8,21067.0,91.1754,91.9471,91.1754,91.8086,21067.0
2025-04-09 12:15:00,92.76,92.96,92.7,92.84,20057.0,91.769,91.9669,91.7096,91.8481,20057.0
2025-04-09 12:20:00,92.77,92.89,92.63,92.81,16715.0,91.7789,91.8976,91.6404,91.8185,16715.0
2025-04-09 12:25:00,92.81,93.0,92.74,92.81,15755.0,91.8185,92.0064,91.7492,91.8185,15755.0
2025-04-09 12:30:00,92.86,92.89,92.66,92.72,17387.0,91.8679,91.8976,91.6701,91.7294,17387.0
2025-04-09 12:35:00,92.76,92.76,92.48,92.7,25601.0,91.769,91.769,91.492,91.7096,25601.0
2025-04-09 12:40:00,92.66,92.67,92.43,92.45,14545.0,91.6701,91.68,91.4425,91.4623,14545.0
2025-04-09 12:45:00,92.38,92.64,92.35,92.64,20856.0,91.3931,91.6503,91.3634,91.6503,20856.0
2025-04-09 12:50:00,92.67,92.74,92.42,92.63,20517.0,91.68,91.7492,91.4326,91.6404,20517.0
2025-04-09 12:55:00,92.62,92.77,92.47,92.57,13862.0,91.6305,91.7789,91.4821,91.581,13862.0
2025-04-09 13:00:00,92.57,93.31,92.54,93.31,24368.0,91.581,92.3131,91.5513,92.3131,24368.0
2025-04-09 13:05:00,93.34,93.35,92.69,92.69,13678.0,92.3428,92.3527,91.6997,91.6997,13678.0
2025-04-09 13:10:00,92.61,92.83,92.57,92.81,10621.0,91.6206,91.8383,91.581,91.8185,10621.0
2025-04-09 13:15:00,92.82,94.38,92.3,94.04,25486.0,91.8284,93.3717,91.3139,93.0353,25486.0
2025-04-09 13:20:00,93.97,96.09,93.54,95.77,47831.0,92.9661,95.0634,92.5407,94.7468,47831.0
2025-04-09 13:25:00,95.78,96.34,95.2,95.36,63877.0,94.7567,95.3108,94.1829,94.3412,63877.0
2025-04-09 13:30:00,95.36,96.39,95.07,96.13,71999.0,94.3412,95.3602,94.0543,95.103,71999.0
2025-04-09 13:35:00,96.04,96.55,95.35,95.39,27218.0,95.014,95.5185,94.3313,94.3709,27218.0
2025-04-09 13:40:00,95.39,95.43,94.79,95.38,49261.0,94.3709,94.4105,93.7773,94.361,49261.0
2025-04-09 13:45:00,95.38,96.52,95.38,96.3,50530.0,94.361,95.4888,94.361,95.2712,50530.0
2025-04-09 13:50:00,96.16,96.25,95.14,95.46,35180.0,95.1327,95.2217,94.1236,94.4402,35180.0
2025-04-09 13:55:00,95.32,95.94,95.01,95.89,22892.0,94.3016,94.915,93.995,94.8656,22892.0
2025-04-09 14:00:00,96.06,96.28,95.51,95.59,37725.0,95.0337,95.2514,94.4896,94.5688,37725.0
2025-04-09 14:05:00,95.7,95.83,94.78,95.08,98818.0,94.6776,94.8062,93.7674,94.0642,98818.0
2025-04-09 14:10:00,95.0,95.39,94.68,94.8,66633.0,93.9851,94.3709,93.6685,93.7872,66633.0
2025-04-09 14:15:00,94.7,95.05,94.32,94.54,81329.0,93.6883,94.0345,93.3123,93.53,81329.0
2025-04-09 14:20:00,94.43,94.66,94.09,94.09,44963.0,93.4212,93.6487,93.0848,93.0848,44963.0
2025-04-09 14:25:00,94.24,94.65,94.07,94.47,36075.0,93.2332,93.6388,93.065,93.4607,36075.0
2025-04-09 14:30:00,94.45,94.77,93.86,94.14,27565.0,93.4409,93.7575,92.8572,93.1343,27565.0
2025-04-09 14:35:00,94.15,94.33,93.78,93.89,43679.0,93.1441,93.3222,92.7781,92.8869,43679.0
2025-04-09 14:40:00,93.84,94.02,93.3,93.67,31799.0,92.8375,93.0155,92.3032,92.6693,31799.0
2025-04-09 14:45:00,93.67,94.05,93.35,93.85,27400.0,92.6693,93.0452,92.3527,92.8474,27400.0
2025-04-09 14:50:00,93.85,94.16,93.3,93.65,32250.0,92.8474,93.154,92.3032,92.6495,32250.0
2025-04-09 14:55:00,93.58,94.16,93.57,93.76,37909.0,92.5802,93.154,92.5703,92.7583,37909.0
2025-04-09 15:00:00,93.66,94.41,93.46,94.28,36773.0,92.6594,93.4014,92.4615,93.2728,36773.0
2025-04-09 15:05:00,94.3,94.94,94.26,94.62,34704.0,93.2925,93.9257,93.253,93.6091,34704.0
2025-04-09 15:10:00,94.61,94.77,94.38,94.41,30635.0,93.5992,93.7575,93.3717,93.4014,30635.0
2025-04-09 15:15:00,94.36,94.61,94.23,94.38,26492.0,93.3519,93.5992,93.2233,93.3717,26492.0
2025-04-09 15:20:00,94.4,94.66,94.18,94.66,29901.0,93.3915,93.6487,93.1738,93.6487,29901.0
2025-04-09 15:25:00,94.66,94.99,94.51,94.79,36848.0,93.6487,93.9752,93.5003,93.7773,36848.0
2025-04-09 15:30:00,94.76,95.08,94.6,94.84,28373.0,93.7476,94.0642,93.5893,93.8268,28373.0
2025-04-09 15:35:00,94.77,94.86,94.36,94.41,45163.0,93.7575,93.8466,93.3519,93.4014,45163.0
2025-04-09 15:40:00,94.37,94.71,94.29,94.6,56156.0,93.3618,93.6982,93.2827,93.5893,56156.0
2025-04-09 15:45:00,94.64,94.87,94.54,94.84,77446.0,93.6289,93.8565,93.53,93.8268,77446.0
2025-04-09 15:50:00,94.88,95.62,94.81,95.09,89352.0,93.8664,94.5984,93.7971,94.0741,89352.0
2025-04-09 15:55:00,95.08,95.61,95.03,95.48,297622.0,94.0642,94.5886,94.0147,94.4599,297622.0
2025-04-10 09:30:00,95.54,96.17,95.19,95.52,55727.0,94.5193,95.1426,94.173,94.4995,55727.0
2025-04-10 09:35:00,95.52,96.52,95.13,96.28,41201.0,94.4995,95.4888,94.1137,95.2514,41201.0
2025-04-10 09:40:00,96.26,96.88,95.93,96.88,20475.0,95.2316,95.845,94.9051,95.845,20475.0
2025-04-10 09:45:00,96.99,97.97,96.93,97.93,51885.0,95.9538,96.9233,95.8944,96.8838,51885.0
2025-04-10 09:50:00,97.93,98.15,97.28,97.36,39132.0,96.8838,97.1014,96.2407,96.3199,39132.0
2025-04-10 09:55:00,97.51,97.51,96.94,97.11,54845.0,96.4683,96.4683,95.9043,96.0725,54845.0
2025-04-10 10:00:00,97.05,97.22,96.54,96.59,59081.0,96.0132,96.1814,95.5086,95.5581,59081.0
2025-04-10 10:05:00,96.66,96.81,96.19,96.4,139378.0,95.6273,95.7757,95.1624,95.3701,139378.0
2025-04-10 10:10:00,96.4,96.55,96.14,96.5,19787.0,95.3701,95.5185,95.1129,95.469,19787.0
2025-04-10 10:15:00,96.66,96.66,95.98,95.98,14239.0,95.6273,95.6273,94.9546,94.9546,14239.0
2025-04-10 10:20:00,96.02,96.5,96.02,96.19,73079.0,94.9942,95.469,94.9942,95.1624,73079.0
2025-04-10 10:25:00,96.3,96.54,95.69,95.78,30370.0,95.2712,95.5086,94.6677,94.7567,30370.0
2025-04-10 10:30:00,95.68,95.93,95.43,95.52,37083.0,94.6578,94.9051,94.4105,94.4995,37083.0
2025-04-10 10:35:00,95.48,95.61,95.39,95.54,35358.0,94.4599,94.5886,94.3709,94.5193,35358.0
2025-04-10 10:40:00,95.56,95.81,95.49,95.73,20668.0,94.5391,94.7864,94.4698,94.7073,20668.0
2025-04-10 10:45:00,95.76,95.8,95.44,95.44,16540.0,94.7369,94.7765,94.4204,94.4204,16540.0
2025-04-10 10:50:00,95.45,95.82,95.37,95.79,27190.0,94.4303,94.7963,94.3511,94.7666,27190.0
2025-04-10 10:55:00,95.83,95.91,95.43,95.48,18469.0,94.8062,94.8853,94.4105,94.4599,18469.0
2025-04-10 11:00:00,95.48,95.66,95.46,95.53,25755.0,94.4599,94.638,94.4402,94.5094,25755.0
2025-04-10 11:05:00,95.43,95.75,95.4,95.74,11978.0,94.4105,94.7271,94.3808,94.7172,11978.0
2025-04-10 11:10:00,95.68,95.82,95.61,95.65,16491.0,94.6578,94.7963,94.5886,94.6281,16491.0
2025-04-10 11:15:00,95.66,95.72,95.29,95.3,16362.0,94.638,94.6974,94.272,94.2819,16362.0
2025-04-10 11:20:00,95.36,95.43,94.88,94.89,14007.0,94.3412,94.4105,93.8664,93.8762,14007.0
2025-04-10 11:25:00,94.94,95.25,94.94,94.98,17404.0,93.9257,94.2324,93.9257,93.9653,17404.0
2025-04-10 11:30:00,94.99,94.99,94.77,94.82,14445.0,93.9752,93.9752,93.7575,93.807,14445.0
2025-04-10 11:35:00,94.89,94.93,94.67,94.68,20604.0,93.8762,93.9158,93.6586,93.6685,20604.0
2025-04-10 11:40:00,94.69,94.94,94.66,94.67,12487.0,93.6784,93.9257,93.6487,93.6586,12487.0
2025-04-10 11:45:00,94.59,94.94,94.56,94.89,10141.0,93.5794,93.9257,93.5498,93.8762,10141.0
2025-04-10 11:50:00,94.92,94.97,94.75,94.97,13854.0,93.9059,93.9554,93.7377,93.9554,13854.0
2025-04-10 11:55:00,94.97,95.02,94.54,94.73,13507.0,93.9554,94.0049,93.53,93.718,13507.0
2025-04-10 12:00:00,94.73,94.96,94.5,94.6,18233.0,93.718,93.9455,93.4904,93.5893,18233.0
2025-04-10 12:05:00,94.53,94.85,94.47,94.8,13363.0,93.5201,93.8367,93.4607,93.7872,13363.0
2025-04-10 12:10:00,94.72,94.78,94.51,94.59,18838.0,93.7081,93.7674,93.5003,93.5794,18838.0
2025-04-10 12:15:00,94.59,94.62,94.23,94.38,35970.0,93.5794,93.6091,93.2233,93.3717,35970.0
2025-04-10 12:20:00,94.31,94.31,93.78,94.12,23514.0,93.3024,93.3024,92.7781,93.1145,23514.0
2025-04-10 12:25:00,94.13,94.18,93.75,94.02,15735.0,93.1244,93.1738,92.7484,93.0155,15735.0
2025-04-10 12:30:00,94.0,94.8,93.99,94.8,36254.0,92.9958,93.7872,92.9859,93.7872,36254.0
2025-04-10 12:35:00,94.79,95.09,94.51,94.87,20664.0,93.7773,94.0741,93.5003,93.8565,20664.0
2025-04-10 12:40:00,94.83,94.86,94.43,94.58,33037.0,93.8169,93.8466,93.4212,93.5696,33037.0
2025-04-10 12:45:00,94.58,95.03,94.36,94.95,18412.0,93.5696,94.0147,93.3519,93.9356,18412.0
2025-04-10 12:50:00,94.92,95.04,94.65,94.68,28901.0,93.9059,94.0246,93.6388,93.6685,28901.0
2025-04-10 12:55:00,94.68,94.78,94.53,94.67,14676.0,93.6685,93.7674,93.5201,93.6586,14676.0
2025-04-10 13:00:00,94.66,95.4,94.62,94.95,31358.0,93.6487,94.3808,93.6091,93.9356,31358.0
2025-04-10 13:05:00,94.85,94.88,94.24,94.34,17327.0,93.8367,93.8664,93.2332,93.3321,17327.0
2025-04-10 13:10:00,94.42,94.42,93.75,93.91,25950.0,93.4113,93.4113,92.7484,92.9067,25950.0
2025-04-10 13:15:00,93.95,94.25,93.91,94.2,19411.0,92.9463,93.2431,92.9067,93.1936,19411.0
2025-04-10 13:20:00,94.25,94.36,93.77,94.25,15755.0,93.2431,93.3519,92.7682,93.2431,15755.0
2025-04-10 13:25:00,94.25,94.74,94.24,94.68,15348.0,93.2431,93.7278,93.2332,93.6685,15348.0
2025-04-10 13:30:00,94.61,94.77,94.45,94.47,10402.0,93.5992,93.7575,93.4409,93.4607,10402.0
2025-04-10 13:35:00,94.39,94.67,94.37,94.38,14454.0,93.3816,93.6586,93.3618,93.3717,14454.0
2025-04-10 13:40:00,94.38,95.13,94.37,95.04,17893.0,93.3717,94.1137,93.3618,94.0246,17893.0
2025-04-10 13:45:00,95.04,95.65,94.99,95.23,44549.0,94.0246,94.6281,93.9752,94.2126,44549.0
2025-04-10 13:50:00,95.23,95.31,94.7,94.94,24049.0,94.2126,94.2918,93.6883,93.9257,24049.0
2025-04-10 13:55:00,95.0,95.24,95.0,95.02,13923.0,93.9851,94.2225,93.9851,94.0049,13923.0
2025-04-10 14:00:00,94.96,95.42,94.89,95.33,28860.0,93.9455,94.4006,93.8762,94.3115,28860.0
2025-04-10 14:05:00,95.32,95.4,94.88,94.89,17982.0,94.3016,94.3808,93.8664,93.8762,17982.0
2025-04-10 14:10:00,94.89,94.95,94.55,94.67,33279.0,93.8762,93.9356,93.5399,93.6586,33279.0
2025-04-10 14:15:00,94.67,95.35,94.66,95.24,26551.0,93.6586,94.3313,93.6487,94.2225,26551.0
2025-04-10 14:20:00,95.24,95.8,95.24,95.8,9034.0,94.2225,94.7765,94.2225,94.7765,9034.0
2025-04-10 14:25:00,95.8,96.14,95.65,96.02,15506.0,94.7765,95.1129,94.6281,94.9942,15506.0
2025-04-10 14:30:00,96.02,96.29,95.9,95.9,21430.0,94.9942,95.2613,94.8755,94.8755,21430.0
2025-04-10 14:35:00,95.84,96.22,95.67,95.75,30733.0,94.8161,95.192,94.6479,94.7271,30733.0
2025-04-10 14:40:00,95.76,96.18,95.67,96.12,21695.0,94.7369,95.1525,94.6479,95.0931,21695.0
2025-04-10 14:45:00,96.06,96.12,95.76,95.84,15429.0,95.0337,95.0931,94.7369,94.8161,15429.0
2025-04-10 14:50:00,95.84,96.0,95.57,95.57,19721.0,94.8161,94.9744,94.549,94.549,19721.0
2025-04-10 14:55:00,95.61,96.01,95.54,95.86,22369.0,94.5886,94.9843,94.5193,94.8359,22369.0
2025-04-10 15:00:00,95.78,96.26,95.61,96.13,29530.0,94.7567,95.2316,94.5886,95.103,29530.0
2025-04-10 15:05:00,96.13,96.2,95.54,95.68,25814.0,95.103,95.1722,94.5193,94.6578,25814.0
2025-04-10 15:10:00,95.68,95.82,95.56,95.74,30044.0,94.6578,94.7963,94.5391,94.7172,30044.0
2025-04-10 15:15:00,95.74,96.06,95.66,95.94,19765.0,94.7172,95.0337,94.638,94.915,19765.0
2025-04-10 15:20:00,95.95,96.25,95.78,95.86,19877.0,94.9249,95.2217,94.7567,94.8359,19877.0
2025-04-10 15:25:00,95.82,95.94,95.34,95.41,28681.0,94.7963,94.915,94.3214,94.3907,28681.0
2025-04-10 15:30:00,95.4,95.86,95.3,95.3,31711.0,94.3808,94.8359,94.2819,94.2819,31711.0
2025-04-10 15:35:00,95.32,95.32,94.91,94.98,55173.0,94.3016,94.3016,93.896,93.9653,55173.0
2025-04-10 15:40:00,94.97,95.19,94.28,94.34,59143.0,93.9554,94.173,93.2728,93.3321,59143.0
2025-04-10 15:45:00,94.31,94.71,94.31,94.54,64505.0,93.3024,93.6982,93.3024,93.53,64505.0
2025-04-10 15:50:00,94.52,95.18,94.42,95.11,151903.0,93.5102,94.1631,93.4113,94.0939,151903.0
2025-04-10 15:55:00,95.07,95.35,94.85,95.12,246208.0,94.0543,94.3313,93.8367,94.1038,246208.0
2025-04-11 09:30:00,95.24,95.38,94.02,94.97,32881.0,94.2225,94.361,93.0155,93.9554,32881.0
2025-04-11 09:35:00,94.97,94.97,93.93,94.57,9496.0,93.9554,93.9554,92.9265,93.5597,9496.0
2025-04-11 09:40:00,94.43,94.9,94.13,94.9,10843.0,93.4212,93.8861,93.1244,93.8861,10843.0
2025-04-11 09:45:00,94.9,95.08,94.82,94.98,7126.0,93.8861,94.0642,93.807,93.9653,7126.0
2025-04-11 09:50:00,94.91,94.99,94.53,94.54,11123.0,93.896,93.9752,93.5201,93.53,11123.0
2025-04-11 09:55:00,94.55,94.63,94.05,94.07,22307.0,93.5399,93.619,93.0452,93.065,22307.0
2025-04-11 10:00:00,94.05,94.45,93.68,94.22,24148.0,93.0452,93.4409,92.6792,93.2134,24148.0
2025-04-11 10:05:00,94.22,94.46,94.01,94.2,20540.0,93.2134,93.4508,93.0056,93.1936,20540.0
2025-04-11 10:10:00,94.18,94.33,93.96,94.33,17497.0,93.1738,93.3222,92.9562,93.3222,17497.0
2025-04-11 10:15:00,94.33,94.54,93.94,94.0,44748.0,93.3222,93.53,92.9364,92.9958,44748.0
2025-04-11 10:20:00,94.09,94.09,93.74,93.81,8751.0,93.0848,93.0848,92.7385,92.8078,8751.0
2025-04-11 10:25:00,93.84,93.95,93.52,93.56,23008.0,92.8375,92.9463,92.5209,92.5605,23008.0
2025-04-11 10:30:00,93.52,93.79,93.38,93.78,71136.0,92.5209,92.788,92.3824,92.7781,71136.0
2025-04-11 10:35:00,93.75,93.83,93.57,93.63,18946.0,92.7484,92.8276,92.5703,92.6297,18946.0
2025-04-11 10:40:00,93.61,93.9,93.56,93.9,18966.0,92.6099,92.8968,92.5605,92.8968,18966.0
2025-04-11 10:45:00,93.9,94.1,93.75,93.93,24706.0,92.8968,93.0947,92.7484,92.9265,24706.0
2025-04-11 10:50:00,93.91,93.94,93.67,93.9,24616.0,92.9067,92.9364,92.6693,92.8968,24616.0
2025-04-11 10:55:00,93.93,94.06,93.84,93.87,12882.0,92.9265,93.0551,92.8375,92.8671,12882.0
2025-04-11 11:00:00,93.84,94.38,93.67,94.0,66747.0,92.8375,93.3717,92.6693,92.9958,66747.0
2025-04-11 11:05:00,94.0,94.0,93.59,93.8,20217.0,92.9958,92.9958,92.5901,92.7979,20217.0
2025-04-11 11:10:00,93.79,93.96,93.71,93.78,10480.0,92.788,92.9562,92.7088,92.7781,10480.0
2025-04-11 11:15:00,93.76,93.78,93.59,93.6,7956.0,92.7583,92.7781,92.5901,92.6,7956.0
2025-04-11 11:20:00,93.6,93.77,93.55,93.69,10465.0,92.6,92.7682,92.5506,92.6891,10465.0
2025-04-11 11:25:00,93.71,94.18,93.71,94.08,7335.0,92.7088,93.1738,92.7088,93.0749,7335.0
2025-04-11 11:30:00,94.03,94.16,93.93,94.1,8013.0,93.0254,93.154,92.9265,93.0947,8013.0
2025-04-11 11:35:00,94.07,94.31,94.02,94.31,4774.0,93.065,93.3024,93.0155,93.3024,4774.0
2025-04-11 11:40:00,94.25,94.25,94.06,94.24,4048.0,93.2431,93.2431,93.0551,93.2332,4048.0
2025-04-11 11:45:00,94.2,94.31,94.15,94.2,7157.0,93.1936,93.3024,93.1441,93.1936,7157.0
2025-04-11 11:50:00,94.15,94.39,94.15,94.24,16147.0,93.1441,93.3816,93.1441,93.2332,16147.0
2025-04-11 11:55:00,94.23,94.4,94.11,94.35,14748.0,93.2233,93.3915,93.1046,93.342,14748.0
2025-04-11 12:00:00,94.41,94.48,94.3,94.4,6729.0,93.4014,93.4706,93.2925,93.3915,6729.0
2025-04-11 12:05:00,94.47,94.57,94.41,94.44,5681.0,93.4607,93.5597,93.4014,93.4311,5681.0
2025-04-11 12:10:00,94.49,94.72,94.42,94.61,10883.0,93.4805,93.7081,93.4113,93.5992,10883.0
2025-04-11 12:15:00,94.61,94.84,94.6,94.75,4912.0,93.5992,93.8268,93.5893,93.7377,4912.0
2025-04-11 12:20:00,94.77,94.91,94.73,94.73,6771.0,93.7575,93.896,93.718,93.718,6771.0
2025-04-11 12:25:00,94.73,94.9,94.68,94.84,9588.0,93.718,93.8861,93.6685,93.8268,9588.0
2025-04-11 12:30:00,94.84,95.18,94.79,95.18,6260.0,93.8268,94.1631,93.7773,94.1631,6260.0
2025-04-11 12:35:00,95.11,95.34,95.04,95.29,17817.0,94.0939,94.3214,94.0246,94.272,17817.0
2025-04-11 12:40:00,95.29,95.29,95.1,95.12,8348.0,94.272,94.272,94.084,94.1038,8348.0
2025-04-11 12:45:00,95.12,95.29,95.01,95.29,25404.0,94.1038,94.272,93.995,94.272,25404.0
2025-04-11 12:50:00,95.31,95.72,95.27,95.48,31357.0,94.2918,94.6974,94.2522,94.4599,31357.0
2025-04-11 12:55:00,95.48,95.61,95.35,95.41,13732.0,94.4599,94.5886,94.3313,94.3907,13732.0
2025-04-11 13:00:00,95.41,95.65,95.37,95.57,20022.0,94.3907,94.6281,94.3511,94.549,20022.0
2025-04-11 13:05:00,95.55,95.71,95.44,95.51,14900.0,94.5292,94.6875,94.4204,94.4896,14900.0
2025-04-11 13:10:00,95.58,95.63,95.4,95.5,12587.0,94.5589,94.6083,94.3808,94.4797,12587.0
2025-04-11 13:15:00,95.54,95.57,95.14,95.23,19833.0,94.5193,94.549,94.1236,94.2126,19833.0
2025-04-11 13:20:00,95.23,95.42,95.18,95.22,10581.0,94.2126,94.4006,94.1631,94.2027,10581.0
2025-04-11 13:25:00,95.13,95.2,94.85,95.01,18643.0,94.1137,94.1829,93.8367,93.995,18643.0
2025-04-11 13:30:00,94.94,95.07,94.89,95.03,21222.0,93.9257,94.0543,93.8762,94.0147,21222.0
2025-04-11 13:35:00,95.02,95.55,94.96,95.55,8903.0,94.0049,94.5292,93.9455,94.5292,8903.0
2025-04-11 13:40:00,95.56,96.23,95.55,96.15,11712.0,94.5391,95.2019,94.5292,95.1228,11712.0
2025-04-11 13:45:00,96.14,96.25,95.88,96.08,8567.0,95.1129,95.2217,94.8557,95.0535,8567.0
2025-04-11 13:50:00,96.0,96.18,95.9,96.13,4959.0,94.9744,95.1525,94.8755,95.103,4959.0
2025-04-11 13:55:00,96.06,96.06,95.81,95.92,5222.0,95.0337,95.0337,94.7864,94.8952,5222.0
2025-04-11 14:00:00,95.92,95.98,95.73,95.91,12439.0,94.8952,94.9546,94.7073,94.8853,12439.0
2025-04-11 14:05:00,95.99,96.05,95.81,95.94,6791.0,94.9645,95.0239,94.7864,94.915,6791.0
2025-04-11 14:10:00,95.8,95.95,95.66,95.77,5344.0,94.7765,94.9249,94.638,94.7468,5344.0
2025-04-11 14:15:00,95.77,95.93,95.75,95.79,8825.0,94.7468,94.9051,94.7271,94.7666,8825.0
2025-04-11 14:20:00,95.85,96.12,95.76,96.0,6880.0,94.826,95.0931,94.7369,94.9744,6880.0
2025-04-11 14:25:00,96.0,96.2,95.99,96.12,8763.0,94.9744,95.1722,94.9645,95.0931,8763.0
2025-04-11 14:30:00,96.08,96.13,96.01,96.1,6388.0,95.0535,95.103,94.9843,95.0733,6388.0
2025-04-11 14:35:00,96.05,96.16,95.98,96.03,4177.0,95.0239,95.1327,94.9546,95.0041,4177.0
2025-04-11 14:40:00,96.04,96.05,95.89,96.0,5009.0,95.014,95.0239,94.8656,94.9744,5009.0
2025-04-11 14:45:00,95.97,96.11,95.94,96.11,6575.0,94.9447,95.0832,94.915,95.0832,6575.0
2025-04-11 14:50:00,96.12,96.25,95.95,96.24,6043.0,95.0931,95.2217,94.9249,95.2118,6043.0
2025-04-11 14:55:00,96.21,96.21,95.9,95.93,7814.0,95.1821,95.1821,94.8755,94.9051,7814.0
2025-04-11 15:00:00,95.92,96.25,95.88,96.18,3431.0,94.8952,95.2217,94.8557,95.1525,3431.0
2025-04-11 15:05:00,96.12,96.29,96.05,96.29,5912.0,95.0931,95.2613,95.0239,95.2613,5912.0
2025-04-11 15:10:00,96.26,96.47,96.26,96.4,8254.0,95.2316,95.4394,95.2316,95.3701,8254.0
2025-04-11 15:15:00,96.4,96.45,96.16,96.43,13460.0,95.3701,95.4196,95.1327,95.3998,13460.0
2025-04-11 15:20:00,96.43,96.58,96.3,96.46,10301.0,95.3998,95.5482,95.2712,95.4295,10301.0
2025-04-11 15:25:00,96.47,96.6,96.42,96.47,12169.0,95.4394,95.568,95.3899,95.4394,12169.0
2025-04-11 15:30:00,96.44,96.56,96.31,96.56,13996.0,95.4097,95.5284,95.2811,95.5284,13996.0
2025-04-11 15:35:00,96.56,96.72,96.36,96.54,45419.0,95.5284,95.6867,95.3305,95.5086,45419.0
2025-04-11 15:40:00,96.54,96.7,96.44,96.49,49161.0,95.5086,95.6669,95.4097,95.4591,49161.0
2025-04-11 15:45:00,96.52,96.84,96.48,96.77,26148.0,95.4888,95.8054,95.4493,95.7362,26148.0
2025-04-11 15:50:00,96.79,96.92,96.67,96.82,53004.0,95.7559,95.8846,95.6372,95.7856,53004.0
2025-04-11 15:55:00,96.76,96.92,96.6,96.65,125848.0,95.7263,95.8846,95.568,95.6174,125848.0
2025-04-14 09:30:00,96.67,97.27,95.75,97.27,37898.0,95.6372,96.2308,94.7271,96.2308,37898.0
2025-04-14 09:35:00,97.27,97.69,97.05,97.06,12322.0,96.2308,96.6463,96.0132,96.0231,12322.0
2025-04-14 09:40:00,97.2,97.88,97.16,97.88,7879.0,96.1616,96.8343,96.122,96.8343,7879.0
2025-04-14 09:45:00,97.9,97.99,97.57,97.89,12794.0,96.8541,96.9431,96.5276,96.8442,12794.0
2025-04-14 09:50:00,97.95,98.04,97.75,97.79,12351.0,96.9036,96.9926,96.7057,96.7453,12351.0
2025-04-14 09:55:00,97.7,97.87,97.56,97.85,9167.0,96.6562,96.8244,96.5177,96.8046,9167.0
2025-04-14 10:00:00,97.82,98.1,97.71,97.87,33665.0,96.7749,97.0519,96.6661,96.8244,33665.0
2025-04-14 10:05:00,97.86,98.26,97.78,98.18,14121.0,96.8145,97.2102,96.7354,97.1311,14121.0
2025-04-14 10:10:00,98.07,98.33,97.97,98.2,15247.0,97.0223,97.2795,96.9233,97.1509,15247.0
2025-04-14 10:15:00,98.2,98.21,97.95,98.06,12670.0,97.1509,97.1608,96.9036,97.0124,12670.0
2025-04-14 10:20:00,98.07,98.56,98.04,98.17,28167.0,97.0223,97.507,96.9926,97.1212,28167.0
2025-04-14 10:25:00,98.21,98.32,98.11,98.21,11067.0,97.1608,97.2696,97.0618,97.1608,11067.0
2025-04-14 10:30:00,98.2,98.57,98.2,98.28,15192.0,97.1509,97.5169,97.1509,97.23,15192.0
2025-04-14 10:35:00,98.33,98.41,98.15,98.16,12869.0,97.2795,97.3586,97.1014,97.1113,12869.0
2025-04-14 10:40:00,98.16,98.46,98.11,98.29,14059.0,97.1113,97.4081,97.0618,97.2399,14059.0
2025-04-14 10:45:00,98.31,98.37,98.23,98.34,42397.0,97.2597,97.3191,97.1806,97.2894,42397.0
2025-04-14 10:50:00,98.34,98.57,98.34,98.44,15792.0,97.2894,97.5169,97.2894,97.3883,15792.0
2025-04-14 10:55:00,98.4,98.59,98.32,98.32,16353.0,97.3487,97.5367,97.2696,97.2696,16353.0
2025-04-14 11:00:00,98.38,98.68,98.37,98.57,11698.0,97.329,97.6258,97.3191,97.5169,11698.0
2025-04-14 11:05:00,98.65,98.91,98.65,98.78,15739.0,97.5961,97.8533,97.5961,97.7247,15739.0
2025-04-14 11:10:00,98.86,99.0,98.78,98.83,119799.0,97.8038,97.9423,97.7247,97.7742,119799.0
2025-04-14 11:15:00,98.84,99.1,98.84,98.94,14412.0,97.784,98.0413,97.784,97.883,14412.0
2025-04-14 11:20:00,98.94,98.96,98.74,98.75,18296.0,97.883,97.9028,97.6851,97.695,18296.0
2025-04-14 11:25:00,98.73,98.77,98.62,98.75,25283.0,97.6752,97.7148,97.5664,97.695,25283.0
2025-04-14 11:30:00,98.7,98.96,98.7,98.94,16182.0,97.6455,97.9028,97.6455,97.883,16182.0
2025-04-14 11:35:00,98.94,99.08,98.83,98.9,9791.0,97.883,98.0215,97.7742,97.8434,9791.0
2025-04-14 11:40:00,98.82,98.9,98.67,98.84,7187.0,97.7643,97.8434,97.6159,97.784,7187.0
2025-04-14 11:45:00,98.84,98.93,98.71,98.8,6191.0,97.784,97.8731,97.6554,97.7445,6191.0
2025-04-14 11:50:00,98.84,98.89,98.66,98.81,9516.0,97.784,97.8335,97.606,97.7544,9516.0
2025-04-14 11:55:00,98.81,99.04,98.81,98.94,14559.0,97.7544,97.9819,97.7544,97.883,14559.0
2025-04-14 12:00:00,98.93,98.93,98.79,98.83,6770.0,97.8731,97.8731,97.7346,97.7742,6770.0
2025-04-14 12:05:00,98.86,98.88,98.68,98.84,10471.0,97.8038,97.8236,97.6258,97.784,10471.0
2025-04-14 12:10:00,98.84,99.03,98.72,99.03,17225.0,97.784,97.972,97.6653,97.972,17225.0
2025-04-14 12:15:00,99.03,99.21,99.01,99.18,10174.0,97.972,98.1501,97.9522,98.1204,10174.0
2025-04-14 12:20:00,99.18,99.27,99.06,99.1,8984.0,98.1204,98.2094,98.0017,98.0413,8984.0
2025-04-14 12:25:00,99.1,99.14,98.9,99.03,9141.0,98.0413,98.0808,97.8434,97.972,9141.0
2025-04-14 12:30:00,99.05,99.27,98.96,99.22,10230.0,97.9918,98.2094,97.9028,98.16,10230.0
2025-04-14 12:35:00,99.19,99.25,99.18,99.22,8170.0,98.1303,98.1897,98.1204,98.16,8170.0
2025-04-14 12:40:00,99.17,99.27,99.14,99.22,10375.0,98.1105,98.2094,98.0808,98.16,10375.0
2025-04-14 12:45:00,99.26,99.34,99.19,99.23,7390.0,98.1996,98.2787,98.1303,98.1699,7390.0
2025-04-14 12:50:00,99.23,99.3,99.05,99.17,13052.0,98.1699,98.2391,97.9918,98.1105,13052.0
2025-04-14 12:55:00,99.16,99.16,99.04,99.11,4536.0,98.1006,98.1006,97.9819,98.0512,4536.0
2025-04-14 13:00:00,99.09,99.61,98.89,99.09,26975.0,98.0314,98.5458,97.8335,98.0314,26975.0
2025-04-14 13:05:00,99.09,99.11,98.93,99.08,4648.0,98.0314,98.0512,97.8731,98.0215,4648.0
2025-04-14 13:10:00,99.06,99.29,98.98,99.21,11942.0,98.0017,98.2292,97.9225,98.1501,11942.0
2025-04-14 13:15:00,99.23,99.3,99.15,99.25,14956.0,98.1699,98.2391,98.0907,98.1897,14956.0
2025-04-14 13:20:00,99.25,99.31,99.15,99.31,18921.0,98.1897,98.249,98.0907,98.249,18921.0
2025-04-14 13:25:00,99.27,99.3,99.14,99.2,14796.0,98.2094,98.2391,98.0808,98.1402,14796.0
2025-04-14 13:30:00,99.2,99.31,99.18,99.27,17107.0,98.1402,98.249,98.1204,98.2094,17107.0
2025-04-14 13:35:00,99.26,99.33,99.22,99.26,11719.0,98.1996,98.2688,98.16,98.1996,11719.0
2025-04-14 13:40:00,99.24,99.37,99.2,99.27,10199.0,98.1798,98.3084,98.1402,98.2094,10199.0
2025-04-14 13:45:00,99.28,99.41,99.24,99.34,11453.0,98.2193,98.348,98.1798,98.2787,11453.0
2025-04-14 13:50:00,99.34,99.61,99.33,99.5,24900.0,98.2787,98.5458,98.2688,98.437,24900.0
2025-04-14 13:55:00,99.5,99.5,99.37,99.43,7578.0,98.437,98.437,98.3084,98.3677,7578.0
2025-04-14 14:00:00,99.44,99.56,99.43,99.53,11124.0,98.3776,98.4964,98.3677,98.4667,11124.0
2025-04-14 14:05:00,99.53,99.54,99.43,99.54,10053.0,98.4667,98.4766,98.3677,98.4766,10053.0
2025-04-14 14:10:00,99.51,99.61,99.51,99.59,10716.0,98.4469,98.5458,98.4469,98.526,10716.0
2025-04-14 14:15:00,99.59,99.7,99.56,99.58,9587.0,98.526,98.6349,98.4964,98.5161,9587.0
2025-04-14 14:20:00,99.58,99.84,99.57,99.82,46215.0,98.5161,98.7734,98.5062,98.7536,46215.0
2025-04-14 14:25:00,99.79,99.79,99.69,99.77,10649.0,98.7239,98.7239,98.625,98.7041,10649.0
2025-04-14 14:30:00,99.72,99.9,99.69,99.86,19607.0,98.6546,98.8327,98.625,98.7931,19607.0
2025-04-14 14:35:00,99.89,99.89,99.76,99.76,8132.0,98.8228,98.8228,98.6942,98.6942,8132.0
2025-04-14 14:40:00,99.78,99.82,99.72,99.79,7634.0,98.714,98.7536,98.6546,98.7239,7634.0
2025-04-14 14:45:00,99.78,99.87,99.72,99.82,10099.0,98.714,98.803,98.6546,98.7536,10099.0
2025-04-14 14:50:00,99.85,99.85,99.74,99.81,6601.0,98.7833,98.7833,98.6744,98.7437,6601.0
2025-04-14 14:55:00,99.81,99.9,99.79,99.83,11228.0,98.7437,98.8327,98.7239,98.7635,11228.0
2025-04-14 15:00:00,99.83,99.95,99.82,99.89,10941.0,98.7635,98.8822,98.7536,98.8228,10941.0
2025-04-14 15:05:00,99.92,100.03,99.86,100.03,21847.0,98.8525,98.9613,98.7931,98.9613,21847.0
2025-04-14 15:10:00,100.03,100.09,99.94,100.0,14872.0,98.9613,99.0207,98.8723,98.9317,14872.0
2025-04-14 15:15:00,99.98,100.1,99.93,99.94,16774.0,98.9119,99.0306,98.8624,98.8723,16774.0
2025-04-14 15:20:00,99.95,100.08,99.91,100.02,17469.0,98.8822,99.0108,98.8426,98.9514,17469.0
2025-04-14 15:25:00,99.99,100.03,99.79,99.86,22232.0,98.9218,98.9613,98.7239,98.7931,22232.0
2025-04-14 15:30:00,99.85,99.89,99.76,99.79,30312.0,98.7833,98.8228,98.6942,98.7239,30312.0
2025-04-14 15:35:00,99.8,99.88,99.69,99.76,27122.0,98.7338,98.8129,98.625,98.6942,27122.0
2025-04-14 15:40:00,99.76,100.11,99.75,100.02,179411.0,98.6942,99.0405,98.6843,98.9514,179411.0
2025-04-14 15:45:00,100.0,100.09,99.83,99.86,72210.0,98.9317,99.0207,98.7635,98.7931,72210.0
2025-04-14 15:50:00,99.82,100.03,99.78,99.87,75598.0,98.7536,98.9613,98.714,98.803,75598.0
2025-04-14 15:55:00,99.88,99.95,99.7,99.88,167362.0,98.8129,98.8822,98.6349,98.8129,167362.0
2025-04-15 09:30:00,99.98,100.43,99.28,99.89,47143.0,98.9119,99.3571,98.2193,98.8228,47143.0
2025-04-15 09:35:00,99.79,100.36,99.78,100.18,8601.0,98.7239,99.2878,98.714,99.1097,8601.0
2025-04-15 09:40:00,100.18,100.29,99.86,100.1,33348.0,99.1097,99.2186,98.7931,99.0306,33348.0
2025-04-15 09:45:00,100.07,100.37,100.0,100.01,23796.0,99.0009,99.2977,98.9317,98.9415,23796.0
2025-04-15 09:50:00,100.04,100.38,100.02,100.38,14766.0,98.9712,99.3076,98.9514,99.3076,14766.0
2025-04-15 09:55:00,100.33,100.56,100.28,100.35,18588.0,99.2581,99.4857,99.2087,99.2779,18588.0
2025-04-15 10:00:00,100.41,100.63,100.39,100.6,23008.0,99.3373,99.5549,99.3175,99.5252,23008.0
2025-04-15 10:05:00,100.6,100.78,100.47,100.48,19233.0,99.5252,99.7033,99.3966,99.4065,19233.0
2025-04-15 10:10:00,100.5,100.74,100.46,100.67,18722.0,99.4263,99.6637,99.3867,99.5945,18722.0
2025-04-15 10:15:00,100.66,100.84,100.61,100.65,14637.0,99.5846,99.7627,99.5351,99.5747,14637.0
2025-04-15 10:20:00,100.6,100.95,100.49,100.91,20421.0,99.5252,99.8715,99.4164,99.8319,20421.0
2025-04-15 10:25:00,100.96,101.14,100.9,101.06,17637.0,99.8814,100.0595,99.822,99.9803,17637.0
2025-04-15 10:30:00,100.99,101.14,100.94,100.97,9220.0,99.9111,100.0595,99.8616,99.8913,9220.0
2025-04-15 10:35:00,100.97,101.08,100.89,100.99,5997.0,99.8913,100.0001,99.8121,99.9111,5997.0
2025-04-15 10:40:00,100.97,101.16,100.9,101.1,9141.0,99.8913,100.0793,99.822,100.0199,9141.0
2025-04-15 10:45:00,101.13,101.19,100.87,101.01,14252.0,100.0496,100.1089,99.7924,99.9309,14252.0
2025-04-15 10:50:00,101.0,101.14,100.79,101.06,12288.0,99.921,100.0595,99.7132,99.9803,12288.0
2025-04-15 10:55:00,101.07,101.15,100.96,101.03,20857.0,99.9902,100.0694,99.8814,99.9506,20857.0
2025-04-15 11:00:00,101.0,101.13,100.98,101.11,8607.0,99.921,100.0496,99.9012,100.0298,8607.0
2025-04-15 11:05:00,101.11,101.14,100.73,100.83,10935.0,100.0298,100.0595,99.6539,99.7528,10935.0
2025-04-15 11:10:00,100.81,100.86,100.66,100.84,7867.0,99.733,99.7825,99.5846,99.7627,7867.0
2025-04-15 11:15:00,100.86,101.17,100.83,100.93,16387.0,99.7825,100.0892,99.7528,99.8517,16387.0
2025-04-15 11:20:00,100.95,101.0,100.9,100.96,11944.0,99.8715,99.921,99.822,99.8814,11944.0
2025-04-15 11:25:00,100.96,100.98,100.64,100.69,13949.0,99.8814,99.9012,99.5648,99.6143,13949.0
2025-04-15 11:30:00,100.69,100.81,100.68,100.75,10389.0,99.6143,99.733,99.6044,99.6736,10389.0
2025-04-15 11:35:00,100.75,100.85,100.74,100.81,6783.0,99.6736,99.7726,99.6637,99.733,6783.0
2025-04-15 11:40:00,100.78,100.99,100.74,100.97,28570.0,99.7033,99.9111,99.6637,99.8913,28570.0
2025-04-15 11:45:00,100.97,101.05,100.62,100.78,19500.0,99.8913,99.9704,99.545,99.7033,19500.0
2025-04-15 11:50:00,100.78,101.12,100.74,101.12,20223.0,99.7033,100.0397,99.6637,100.0397,20223.0
2025-04-15 11:55:00,101.12,101.12,100.96,101.01,29635.0,100.0397,100.0397,99.8814,99.9309,29635.0
2025-04-15 12:00:00,101.0,101.14,100.88,100.92,19894.0,99.921,100.0595,99.8022,99.8418,19894.0
2025-04-15 12:05:00,100.92,100.92,100.75,100.79,14887.0,99.8418,99.8418,99.6736,99.7132,14887.0
2025-04-15 12:10:00,100.79,100.9,100.75,100.86,7363.0,99.7132,99.822,99.6736,99.7825,7363.0
2025-04-15 12:15:00,100.85,100.89,100.75,100.88,6104.0,99.7726,99.8121,99.6736,99.8022,6104.0
2025-04-15 12:20:00,100.88,101.07,100.86,101.05,6481.0,99.8022,99.9902,99.7825,99.9704,6481.0
2025-04-15 12:25:00,101.07,101.12,101.03,101.06,6153.0,99.9902,100.0397,99.9506,99.9803,6153.0
2025-04-15 12:30:00,101.09,101.2,101.09,101.19,9569.0,100.01,100.1188,100.01,100.1089,9569.0
2025-04-15 12:35:00,101.17,101.31,101.16,101.29,8718.0,100.0892,100.2277,100.0793,100.2079,8718.0
2025-04-15 12:40:00,101.29,101.31,101.16,101.27,8802.0,100.2079,100.2277,100.0793,100.1881,8802.0
2025-04-15 12:45:00,101.26,101.42,101.25,101.33,7730.0,100.1782,100.3365,100.1683,100.2474,7730.0
2025-04-15 12:50:00,101.3,101.38,101.29,101.35,4765.0,100.2178,100.2969,100.2079,100.2672,4765.0
2025-04-15 12:55:00,101.35,101.5,101.26,101.5,10601.0,100.2672,100.4156,100.1782,100.4156,10601.0
2025-04-15 13:00:00,101.5,101.56,101.46,101.49,16961.0,100.4156,100.475,100.3761,100.4057,16961.0
2025-04-15 13:05:00,101.5,101.53,101.47,101.51,16517.0,100.4156,100.4453,100.3859,100.4255,16517.0
2025-04-15 13:10:00,101.54,101.56,101.43,101.44,17972.0,100.4552,100.475,100.3464,100.3563,17972.0
2025-04-15 13:15:00,101.43,101.5,101.35,101.36,26522.0,100.3464,100.4156,100.2672,100.2771,26522.0
2025-04-15 13:20:00,101.36,101.42,101.32,101.33,19766.0,100.2771,100.3365,100.2375,100.2474,19766.0
2025-04-15 13:25:00,101.35,101.41,101.27,101.38,18964.0,100.2672,100.3266,100.1881,100.2969,18964.0
2025-04-15 13:30:00,101.42,101.55,101.39,101.4,22963.0,100.3365,100.4651,100.3068,100.3167,22963.0
2025-04-15 13:35:00,101.4,101.44,101.34,101.42,5693.0,100.3167,100.3563,100.2573,100.3365,5693.0
2025-04-15 13:40:00,101.38,101.44,101.33,101.43,5120.0,100.2969,100.3563,100.2474,100.3464,5120.0
2025-04-15 13:45:00,101.42,101.42,101.29,101.35,12624.0,100.3365,100.3365,100.2079,100.2672,12624.0
2025-04-15 13:50:00,101.34,101.34,101.16,101.23,16318.0,100.2573,100.2573,100.0793,100.1485,16318.0
2025-04-15 13:55:00,101.23,101.3,101.18,101.29,8590.0,100.1485,100.2178,100.099,100.2079,8590.0
2025-04-15 14:00:00,101.25,101.34,101.24,101.32,8982.0,100.1683,100.2573,100.1584,100.2375,8982.0
2025-04-15 14:05:00,101.33,101.35,101.23,101.27,9556.0,100.2474,100.2672,100.1485,100.1881,9556.0
2025-04-15 14:10:00,101.29,101.29,101.21,101.28,8899.0,100.2079,100.2079,100.1287,100.198,8899.0
2025-04-15 14:15:00,101.28,101.35,101.2,101.27,8978.0,100.198,100.2672,100.1188,100.1881,8978.0
2025-04-15 14:20:00,101.28,101.34,101.18,101.3,16077.0,100.198,100.2573,100.099,100.2178,16077.0
2025-04-15 14:25:00,101.28,101.34,101.11,101.17,12935.0,100.198,100.2573,100.0298,100.0892,12935.0
2025-04-15 14:30:00,101.15,101.25,101.15,101.18,10121.0,100.0694,100.1683,100.0694,100.099,10121.0
2025-04-15 14:35:00,101.17,101.2,101.08,101.2,8020.0,100.0892,100.1188,100.0001,100.1188,8020.0
2025-04-15 14:40:00,101.16,101.28,101.09,101.25,20782.0,100.0793,100.198,100.01,100.1683,20782.0
2025-04-15 14:45:00,101.26,101.31,101.11,101.23,27734.0,100.1782,100.2277,100.0298,100.1485,27734.0
2025-04-15 14:50:00,101.23,101.28,101.13,101.25,15905.0,100.1485,100.198,100.0496,100.1683,15905.0
2025-04-15 14:55:00,101.22,101.31,101.18,101.28,14280.0,100.1386,100.2277,100.099,100.198,14280.0
2025-04-15 15:00:00,101.27,101.32,101.2,101.32,16202.0,100.1881,100.2375,100.1188,100.2375,16202.0
2025-04-15 15:05:00,101.29,101.31,101.21,101.23,11266.0,100.2079,100.2277,100.1287,100.1485,11266.0
2025-04-15 15:10:00,101.23,101.37,101.18,101.29,14293.0,100.1485,100.287,100.099,100.2079,14293.0
2025-04-15 15:15:00,101.27,101.33,101.25,101.26,11503.0,100.1881,100.2474,100.1683,100.1782,11503.0
2025-04-15 15:20:00,101.25,101.37,101.24,101.25,10414.0,100.1683,100.287,100.1584,100.1683,10414.0
2025-04-15 15:25:00,101.25,101.4,101.24,101.39,25519.0,100.1683,100.3167,100.1584,100.3068,25519.0
2025-04-15 15:30:00,101.38,101.38,101.05,101.06,19270.0,100.2969,100.2969,99.9704,99.9803,19270.0
2025-04-15 15:35:00,101.04,101.04,100.84,100.84,25532.0,99.9605,99.9605,99.7627,99.7627,25532.0
2025-04-15 15:40:00,100.81,100.97,100.79,100.93,17871.0,99.733,99.8913,99.7132,99.8517,17871.0
2025-04-15 15:45:00,100.91,101.04,100.8,101.02,21856.0,99.8319,99.9605,99.7231,99.9408,21856.0
2025-04-15 15:50:00,100.99,101.04,100.74,100.76,42813.0,99.9111,99.9605,99.6637,99.6835,42813.0
2025-04-15 15:55:00,100.74,100.74,100.46,100.5,130375.0,99.6637,99.6637,99.3867,99.4263,130375.0
2025-04-16 09:30:00,101.65,101.74,101.11,101.45,39792.0,100.564,100.6531,100.0298,100.3662,39792.0
2025-04-16 09:35:00,101.44,101.44,100.59,100.81,5962.0,100.3563,100.3563,99.5153,99.733,5962.0
2025-04-16 09:40:00,100.75,101.03,100.75,100.99,5581.0,99.6736,99.9506,99.6736,99.9111,5581.0
2025-04-16 09:45:00,101.12,101.37,101.0,101.07,8528.0,100.0397,100.287,99.921,99.9902,8528.0
2025-04-16 09:50:00,101.07,101.24,101.02,101.23,12000.0,99.9902,100.1584,99.9408,100.1485,12000.0
2025-04-16 09:55:00,101.13,101.4,101.13,101.39,8490.0,100.0496,100.3167,100.0496,100.3068,8490.0
2025-04-16 10:00:00,101.39,101.56,101.16,101.34,20860.0,100.3068,100.475,100.0793,100.2573,20860.0
2025-04-16 10:05:00,101.34,101.37,101.15,101.17,20523.0,100.2573,100.287,100.0694,100.0892,20523.0
2025-04-16 10:10:00,101.19,101.36,101.14,101.34,7621.0,100.1089,100.2771,100.0595,100.2573,7621.0
2025-04-16 10:15:00,101.29,101.33,101.07,101.19,26756.0,100.2079,100.2474,99.9902,100.1089,26756.0
2025-04-16 10:20:00,101.2,101.4,101.18,101.36,7785.0,100.1188,100.3167,100.099,100.2771,7785.0
2025-04-16 10:25:00,101.36,101.55,101.36,101.52,13053.0,100.2771,100.4651,100.2771,100.4354,13053.0
2025-04-16 10:30:00,101.56,101.75,101.53,101.62,17783.0,100.475,100.663,100.4453,100.5343,17783.0
2025-04-16 10:35:00,101.62,102.05,101.56,102.05,11716.0,100.5343,100.9597,100.475,100.9597,11716.0
2025-04-16 10:40:00,102.01,102.17,101.9,102.11,14364.0,100.9202,101.0785,100.8114,101.0191,14364.0
2025-04-16 10:45:00,102.1,102.11,101.91,102.02,11319.0,101.0092,101.0191,100.8212,100.9301,11319.0
2025-04-16 10:50:00,101.99,102.21,101.96,102.04,40194.0,100.9004,101.118,100.8707,100.9499,40194.0
2025-04-16 10:55:00,101.96,102.1,101.95,102.03,12507.0,100.8707,101.0092,100.8608,100.94,12507.0
2025-04-16 11:00:00,102.01,102.09,101.97,101.98,14322.0,100.9202,100.9993,100.8806,100.8905,14322.0
2025-04-16 11:05:00,102.03,102.04,101.82,102.01,42661.0,100.94,100.9499,100.7322,100.9202,42661.0
2025-04-16 11:10:00,102.01,102.03,101.92,101.93,8484.0,100.9202,100.94,100.8311,100.841,8484.0
2025-04-16 11:15:00,101.93,101.97,101.8,101.81,13054.0,100.841,100.8806,100.7124,100.7223,13054.0
2025-04-16 11:20:00,101.81,102.01,101.78,102.01,26519.0,100.7223,100.9202,100.6926,100.9202,26519.0
2025-04-16 11:25:00,102.02,102.15,101.85,102.14,7028.0,100.9301,101.0587,100.7619,101.0488,7028.0
2025-04-16 11:30:00,102.19,102.27,102.05,102.16,9818.0,101.0983,101.1774,100.9597,101.0686,9818.0
2025-04-16 11:35:00,102.16,102.25,102.01,102.13,7397.0,101.0686,101.1576,100.9202,101.0389,7397.0
2025-04-16 11:40:00,102.16,102.26,102.1,102.15,5610.0,101.0686,101.1675,101.0092,101.0587,5610.0
2025-04-16 11:45:00,102.19,102.26,102.16,102.26,6236.0,101.0983,101.1675,101.0686,101.1675,6236.0
2025-04-16 11:50:00,102.26,102.29,102.17,102.25,4377.0,101.1675,101.1972,101.0785,101.1576,4377.0
2025-04-16 11:55:00,102.27,102.44,102.12,102.25,29353.0,101.1774,101.3456,101.029,101.1576,29353.0
2025-04-16 12:00:00,102.23,102.24,101.98,102.01,4604.0,101.1378,101.1477,100.8905,100.9202,4604.0
2025-04-16 12:05:00,101.97,102.04,101.93,102.0,2867.0,100.8806,100.9499,100.841,100.9103,2867.0
2025-04-16 12:10:00,102.04,102.14,101.99,102.14,7084.0,100.9499,101.0488,100.9004,101.0488,7084.0
2025-04-16 12:15:00,102.09,102.14,102.0,102.09,5444.0,100.9993,101.0488,100.9103,100.9993,5444.0
2025-04-16 12:20:00,102.06,102.13,102.04,102.04,6443.0,100.9696,101.0389,100.9499,100.9499,6443.0
2025-04-16 12:25:00,102.03,102.1,101.98,102.1,5403.0,100.94,101.0092,100.8905,101.0092,5403.0
2025-04-16 12:30:00,102.13,102.22,102.07,102.21,8720.0,101.0389,101.1279,100.9795,101.118,8720.0
2025-04-16 12:35:00,102.2,102.24,102.11,102.19,4511.0,101.1081,101.1477,101.0191,101.0983,4511.0
2025-04-16 12:40:00,102.1,102.19,102.05,102.18,3615.0,101.0092,101.0983,100.9597,101.0884,3615.0
2025-04-16 12:45:00,102.2,102.25,102.09,102.17,4927.0,101.1081,101.1576,100.9993,101.0785,4927.0
2025-04-16 12:50:00,102.12,102.29,102.08,102.29,15060.0,101.029,101.1972,100.9894,101.1972,15060.0
2025-04-16 12:55:00,102.29,102.39,102.26,102.35,25711.0,101.1972,101.2961,101.1675,101.2565,25711.0
2025-04-16 13:00:00,102.33,102.39,102.25,102.27,23010.0,101.2368,101.2961,101.1576,101.1774,23010.0
2025-04-16 13:05:00,102.27,102.45,102.24,102.45,12768.0,101.1774,101.3555,101.1477,101.3555,12768.0
2025-04-16 13:10:00,102.44,102.49,102.32,102.48,8028.0,101.3456,101.395,101.2269,101.3852,8028.0
2025-04-16 13:15:00,102.48,102.55,102.43,102.51,7408.0,101.3852,101.4544,101.3357,101.4148,7408.0
2025-04-16 13:20:00,102.5,102.5,102.29,102.33,8360.0,101.4049,101.4049,101.1972,101.2368,8360.0
2025-04-16 13:25:00,102.32,102.33,102.21,102.31,5834.0,101.2269,101.2368,101.118,101.217,5834.0
2025-04-16 13:30:00,102.35,102.35,102.02,102.13,23418.0,101.2565,101.2565,100.9301,101.0389,23418.0
2025-04-16 13:35:00,102.18,102.18,101.95,101.97,10313.0,101.0884,101.0884,100.8608,100.8806,10313.0
2025-04-16 13:40:00,101.99,101.99,101.84,101.88,8263.0,100.9004,100.9004,100.752,100.7916,8263.0
2025-04-16 13:45:00,101.83,101.83,101.59,101.66,8926.0,100.7421,100.7421,100.5047,100.5739,8926.0
2025-04-16 13:50:00,101.64,101.83,101.57,101.83,10026.0,100.5541,100.7421,100.4849,100.7421,10026.0
2025-04-16 13:55:00,101.84,101.87,101.52,101.55,12720.0,100.752,100.7817,100.4354,100.4651,12720.0
2025-04-16 14:00:00,101.59,101.71,101.53,101.6,16963.0,100.5047,100.6234,100.4453,100.5146,16963.0
2025-04-16 14:05:00,101.61,101.8,101.6,101.78,6325.0,100.5245,100.7124,100.5146,100.6926,6325.0
2025-04-16 14:10:00,101.78,101.81,101.57,101.71,16341.0,100.6926,100.7223,100.4849,100.6234,16341.0
2025-04-16 14:15:00,101.74,101.76,101.61,101.67,11071.0,100.6531,100.6728,100.5245,100.5838,11071.0
2025-04-16 14:20:00,101.65,101.69,101.49,101.61,16935.0,100.564,100.6036,100.4057,100.5245,16935.0
2025-04-16 14:25:00,101.6,101.66,101.29,101.53,39339.0,100.5146,100.5739,100.2079,100.4453,39339.0
2025-04-16 14:30:00,101.53,101.6,101.36,101.47,10634.0,100.4453,100.5146,100.2771,100.3859,10634.0
2025-04-16 14:35:00,101.4,101.44,101.28,101.31,16195.0,100.3167,100.3563,100.198,100.2277,16195.0
2025-04-16 14:40:00,101.34,101.36,101.22,101.32,9596.0,100.2573,100.2771,100.1386,100.2375,9596.0
2025-04-16 14:45:00,101.29,101.4,101.28,101.39,7360.0,100.2079,100.3167,100.198,100.3068,7360.0
2025-04-16 14:50:00,101.37,101.38,101.28,101.3,6902.0,100.287,100.2969,100.198,100.2178,6902.0
2025-04-16 14:55:00,101.3,101.36,101.25,101.27,9608.0,100.2178,100.2771,100.1683,100.1881,9608.0
2025-04-16 15:00:00,101.29,101.32,101.19,101.31,8565.0,100.2079,100.2375,100.1089,100.2277,8565.0
2025-04-16 15:05:00,101.31,101.44,101.23,101.25,6192.0,100.2277,100.3563,100.1485,100.1683,6192.0
2025-04-16 15:10:00,101.21,101.28,101.09,101.23,16679.0,100.1287,100.198,100.01,100.1485,16679.0
2025-04-16 15:15:00,101.2,101.21,101.04,101.05,12568.0,100.1188,100.1287,99.9605,99.9704,12568.0
2025-04-16 15:20:00,101.04,101.07,100.9,100.94,9588.0,99.9605,99.9902,99.822,99.8616,9588.0
2025-04-16 15:25:00,100.91,101.0,100.82,100.87,20985.0,99.8319,99.921,99.7429,99.7924,20985.0
2025-04-16 15:30:00,100.92,100.98,100.81,100.81,12551.0,99.8418,99.9012,99.733,99.733,12551.0
2025-04-16 15:35:00,100.8,100.91,100.71,100.87,11599.0,99.7231,99.8319,99.6341,99.7924,11599.0
2025-04-16 15:40:00,100.89,100.99,100.84,100.9,15789.0,99.8121,99.9111,99.7627,99.822,15789.0
2025-04-16 15:45:00,100.92,100.93,100.69,100.85,17610.0,99.8418,99.8517,99.6143,99.7726,17610.0
2025-04-16 15:50:00,100.83,101.35,100.71,101.19,30230.0,99.7528,100.2672,99.6341,100.1089,30230.0
2025-04-16 15:55:00,101.12,101.41,101.01,101.24,87753.0,100.0397,100.3266,99.9309,100.1584,87753.0
2025-04-17 09:30:00,101.4,102.62,101.4,102.62,116775.0,100.3167,101.5237,100.3167,101.5237,116775.0
2025-04-17 09:35:00,102.42,102.65,101.74,102.03,7758.0,101.3258,101.5533,100.6531,100.94,7758.0
2025-04-17 09:40:00,102.05,102.76,101.99,102.76,3905.0,100.9597,101.6622,100.9004,101.6622,3905.0
2025-04-17 09:45:00,102.77,102.86,102.35,102.41,4624.0,101.6721,101.7611,101.2565,101.3159,4624.0
2025-04-17 09:50:00,102.5,102.78,102.46,102.74,2948.0,101.4049,101.682,101.3654,101.6424,2948.0
2025-04-17 09:55:00,102.75,103.09,102.74,103.02,5178.0,101.6523,101.9886,101.6424,101.9194,5178.0
2025-04-17 10:00:00,103.07,103.52,103.06,103.39,8670.0,101.9689,102.414,101.959,102.2854,8670.0
2025-04-17 10:05:00,103.52,103.73,103.29,103.36,23071.0,102.414,102.6218,102.1865,102.2558,23071.0
2025-04-17 10:10:00,103.42,103.67,103.39,103.45,11497.0,102.3151,102.5624,102.2854,102.3448,11497.0
2025-04-17 10:15:00,103.42,103.54,103.18,103.22,19927.0,102.3151,102.4338,102.0777,102.1172,19927.0
2025-04-17 10:20:00,103.16,103.16,102.91,102.96,17486.0,102.0579,102.0579,101.8106,101.86,17486.0
2025-04-17 10:25:00,102.98,103.17,102.96,102.96,9395.0,101.8798,102.0678,101.86,101.86,9395.0
2025-04-17 10:30:00,103.01,103.05,102.8,102.81,21173.0,101.9095,101.9491,101.7017,101.7116,21173.0
2025-04-17 10:35:00,102.81,102.81,102.58,102.77,18933.0,101.7116,101.7116,101.4841,101.6721,18933.0
2025-04-17 10:40:00,102.78,102.8,102.6,102.74,12965.0,101.682,101.7017,101.5039,101.6424,12965.0
2025-04-17 10:45:00,102.73,102.74,102.54,102.55,8927.0,101.6325,101.6424,101.4445,101.4544,8927.0
2025-04-17 10:50:00,102.6,102.76,102.53,102.65,13524.0,101.5039,101.6622,101.4346,101.5533,13524.0
2025-04-17 10:55:00,102.68,102.83,102.67,102.74,7801.0,101.583,101.7314,101.5731,101.6424,7801.0
2025-04-17 11:00:00,102.79,103.05,102.75,102.97,9446.0,101.6918,101.9491,101.6523,101.8699,9446.0
2025-04-17 11:05:00,102.94,103.24,102.93,103.05,8784.0,101.8402,102.137,101.8303,101.9491,8784.0
2025-04-17 11:10:00,103.16,103.28,103.08,103.28,3858.0,102.0579,102.1766,101.9787,102.1766,3858.0
2025-04-17 11:15:00,103.34,103.48,103.24,103.45,16332.0,102.236,102.3745,102.137,102.3448,16332.0
2025-04-17 11:20:00,103.52,103.52,103.38,103.46,12984.0,102.414,102.414,102.2755,102.3547,12984.0
2025-04-17 11:25:00,103.4,103.45,103.31,103.31,8411.0,102.2953,102.3448,102.2063,102.2063,8411.0
2025-04-17 11:30:00,103.28,103.45,103.23,103.29,5232.0,102.1766,102.3448,102.1271,102.1865,5232.0
2025-04-17 11:35:00,103.31,103.53,103.3,103.46,10084.0,102.2063,102.4239,102.1964,102.3547,10084.0
2025-04-17 11:40:00,103.45,103.52,103.38,103.49,6273.0,102.3448,102.414,102.2755,102.3844,6273.0
2025-04-17 11:45:00,103.44,103.63,103.39,103.53,14276.0,102.3349,102.5229,102.2854,102.4239,14276.0
2025-04-17 11:50:00,103.49,103.6,103.45,103.56,11983.0,102.3844,102.4932,102.3448,102.4536,11983.0
2025-04-17 11:55:00,103.5,103.67,103.5,103.54,4191.0,102.3943,102.5624,102.3943,102.4338,4191.0
2025-04-17 12:00:00,103.6,103.7,103.47,103.51,5354.0,102.4932,102.5921,102.3646,102.4042,5354.0
2025-04-17 12:05:00,103.55,103.71,103.49,103.66,5703.0,102.4437,102.602,102.3844,102.5525,5703.0
2025-04-17 12:10:00,103.59,103.61,103.41,103.45,4336.0,102.4833,102.5031,102.3052,102.3448,4336.0
2025-04-17 12:15:00,103.45,103.8,103.44,103.75,10667.0,102.3448,102.6911,102.3349,102.6416,10667.0
2025-04-17 12:20:00,103.71,103.84,103.65,103.65,2822.0,102.602,102.7306,102.5427,102.5427,2822.0
2025-04-17 12:25:00,103.65,103.8,103.64,103.69,3315.0,102.5427,102.6911,102.5328,102.5822,3315.0
2025-04-17 12:30:00,103.64,103.79,103.64,103.67,6456.0,102.5328,102.6812,102.5328,102.5624,6456.0
2025-04-17 12:35:00,103.7,103.77,103.54,103.73,12168.0,102.5921,102.6614,102.4338,102.6218,12168.0
2025-04-17 12:40:00,103.72,103.73,103.53,103.54,5979.0,102.6119,102.6218,102.4239,102.4338,5979.0
2025-04-17 12:45:00,103.59,103.64,103.44,103.47,8195.0,102.4833,102.5328,102.3349,102.3646,8195.0
2025-04-17 12:50:00,103.47,103.7,103.45,103.68,17971.0,102.3646,102.5921,102.3448,102.5723,17971.0
2025-04-17 12:55:00,103.68,103.86,103.65,103.76,10178.0,102.5723,102.7504,102.5427,102.6515,10178.0
2025-04-17 13:00:00,103.76,103.88,103.59,103.67,7619.0,102.6515,102.7702,102.4833,102.5624,7619.0
2025-04-17 13:05:00,103.65,103.77,103.58,103.77,2608.0,102.5427,102.6614,102.4734,102.6614,2608.0
2025-04-17 13:10:00,103.75,103.81,103.69,103.69,10734.0,102.6416,102.7009,102.5822,102.5822,10734.0
2025-04-17 13:15:00,103.7,103.7,103.49,103.55,10286.0,102.5921,102.5921,102.3844,102.4437,10286.0
2025-04-17 13:20:00,103.56,103.62,103.48,103.49,18510.0,102.4536,102.513,102.3745,102.3844,18510.0
2025-04-17 13:25:00,103.47,103.53,103.43,103.44,6700.0,102.3646,102.4239,102.325,102.3349,6700.0
2025-04-17 13:30:00,103.45,103.59,103.42,103.59,6780.0,102.3448,102.4833,102.3151,102.4833,6780.0
2025-04-17 13:35:00,103.56,103.73,103.55,103.64,11176.0,102.4536,102.6218,102.4437,102.5328,11176.0
2025-04-17 13:40:00,103.65,103.67,103.46,103.57,8334.0,102.5427,102.5624,102.3547,102.4635,8334.0
2025-04-17 13:45:00,103.63,103.85,103.62,103.73,4287.0,102.5229,102.7405,102.513,102.6218,4287.0
2025-04-17 13:50:00,103.77,103.93,103.75,103.77,7538.0,102.6614,102.8197,102.6416,102.6614,7538.0
2025-04-17 13:55:00,103.85,103.87,103.77,103.77,4008.0,102.7405,102.7603,102.6614,102.6614,4008.0
2025-04-17 14:00:00,103.79,103.95,103.77,103.95,12782.0,102.6812,102.8395,102.6614,102.8395,12782.0
2025-04-17 14:05:00,103.96,104.12,103.91,104.11,6545.0,102.8493,103.0076,102.7999,102.9977,6545.0
2025-04-17 14:10:00,104.11,104.19,104.05,104.09,11215.0,102.9977,103.0769,102.9384,102.978,11215.0
2025-04-17 14:15:00,104.14,104.23,104.12,104.23,2833.0,103.0274,103.1165,103.0076,103.1165,2833.0
2025-04-17 14:20:00,104.23,104.31,104.19,104.31,4410.0,103.1165,103.1956,103.0769,103.1956,4410.0
2025-04-17 14:25:00,104.29,104.32,104.03,104.03,4481.0,103.1758,103.2055,102.9186,102.9186,4481.0
2025-04-17 14:30:00,104.06,104.19,104.05,104.12,3581.0,102.9483,103.0769,102.9384,103.0076,3581.0
2025-04-17 14:35:00,104.14,104.27,104.13,104.27,8784.0,103.0274,103.156,103.0175,103.156,8784.0
2025-04-17 14:40:00,104.27,104.27,104.06,104.07,7919.0,103.156,103.156,102.9483,102.9582,7919.0
2025-04-17 14:45:00,104.07,104.11,103.83,103.84,4898.0,102.9582,102.9977,102.7207,102.7306,4898.0
2025-04-17 14:50:00,103.8,104.04,103.76,103.96,7440.0,102.6911,102.9285,102.6515,102.8493,7440.0
2025-04-17 14:55:00,103.96,103.99,103.79,103.86,12395.0,102.8493,102.879,102.6812,102.7504,12395.0
2025-04-17 15:00:00,103.85,103.92,103.74,103.85,5398.0,102.7405,102.8098,102.6317,102.7405,5398.0
2025-04-17 15:05:00,103.82,103.83,103.59,103.72,21362.0,102.7108,102.7207,102.4833,102.6119,21362.0
2025-04-17 15:10:00,103.72,103.72,103.49,103.56,6869.0,102.6119,102.6119,102.3844,102.4536,6869.0
2025-04-17 15:15:00,103.59,103.63,103.5,103.61,17559.0,102.4833,102.5229,102.3943,102.5031,17559.0
2025-04-17 15:20:00,103.62,103.74,103.58,103.7,7812.0,102.513,102.6317,102.4734,102.5921,7812.0
2025-04-17 15:25:00,103.67,103.72,103.55,103.55,7172.0,102.5624,102.6119,102.4437,102.4437,7172.0
2025-04-17 15:30:00,103.56,103.83,103.55,103.82,19585.0,102.4536,102.7207,102.4437,102.7108,19585.0
2025-04-17 15:35:00,103.79,103.8,103.55,103.61,10492.0,102.6812,102.6911,102.4437,102.5031,10492.0
2025-04-17 15:40:00,103.57,103.78,103.52,103.67,12396.0,102.4635,102.6713,102.414,102.5624,12396.0
2025-04-17 15:45:00,103.69,103.74,103.6,103.6,11542.0,102.5822,102.6317,102.4932,102.4932,11542.0
2025-04-17 15:50:00,103.54,103.69,103.46,103.67,20578.0,102.4338,102.5822,102.3547,102.5624,20578.0
2025-04-17 15:55:00,103.65,103.66,103.46,103.58,90860.0,102.5427,102.5525,102.3547,102.4734,90860.0
2025-04-21 09:30:00,103.16,103.6,102.83,103.6,47619.0,102.0579,102.4932,101.7314,102.4932,47619.0
2025-04-21 09:35:00,103.48,103.7,103.29,103.51,1733.0,102.3745,102.5921,102.1865,102.4042,1733.0
2025-04-21 09:40:00,103.39,103.58,103.31,103.58,2226.0,102.2854,102.4734,102.2063,102.4734,2226.0
2025-04-21 09:45:00,103.6,103.68,103.43,103.43,6371.0,102.4932,102.5723,102.325,102.325,6371.0
2025-04-21 09:50:00,103.58,103.75,103.57,103.72,2776.0,102.4734,102.6416,102.4635,102.6119,2776.0
2025-04-21 09:55:00,103.73,104.15,103.61,104.02,23856.0,102.6218,103.0373,102.5031,102.9087,23856.0
2025-04-21 10:00:00,104.02,104.22,103.86,103.95,14746.0,102.9087,103.1066,102.7504,102.8395,14746.0
2025-04-21 10:05:00,103.9,104.14,103.76,104.08,16963.0,102.79,103.0274,102.6515,102.9681,16963.0
2025-04-21 10:10:00,104.08,104.18,103.85,104.12,5350.0,102.9681,103.067,102.7405,103.0076,5350.0
2025-04-21 10:15:00,104.12,104.2,103.95,103.98,30412.0,103.0076,103.0868,102.8395,102.8691,30412.0
2025-04-21 10:20:00,103.84,103.88,103.81,103.85,7729.0,102.7306,102.7702,102.7009,102.7405,7729.0
2025-04-21 10:25:00,103.84,103.84,103.7,103.8,10462.0,102.7306,102.7306,102.5921,102.6911,10462.0
2025-04-21 10:30:00,103.76,103.95,103.76,103.83,8515.0,102.6515,102.8395,102.6515,102.7207,8515.0
2025-04-21 10:35:00,103.83,104.05,103.78,103.89,15608.0,102.7207,102.9384,102.6713,102.7801,15608.0
2025-04-21 10:40:00,103.9,104.04,103.78,103.8,25514.0,102.79,102.9285,102.6713,102.6911,25514.0
2025-04-21 10:45:00,103.8,103.85,103.65,103.72,42677.0,102.6911,102.7405,102.5427,102.6119,42677.0
2025-04-21 10:50:00,103.68,103.76,103.36,103.39,38339.0,102.5723,102.6515,102.2558,102.2854,38339.0
2025-04-21 10:55:00,103.42,103.42,103.14,103.14,12501.0,102.3151,102.3151,102.0381,102.0381,12501.0
2025-04-21 11:00:00,103.11,103.2,103.05,103.1,4525.0,102.0084,102.0975,101.9491,101.9985,4525.0
2025-04-21 11:05:00,103.02,103.09,102.83,102.93,11984.0,101.9194,101.9886,101.7314,101.8303,11984.0
2025-04-21 11:10:00,102.96,102.97,102.81,102.93,13830.0,101.86,101.8699,101.7116,101.8303,13830.0
2025-04-21 11:15:00,102.92,102.92,102.75,102.76,11014.0,101.8205,101.8205,101.6523,101.6622,11014.0
2025-04-21 11:20:00,102.79,103.09,102.78,103.04,23371.0,101.6918,101.9886,101.682,101.9392,23371.0
2025-04-21 11:25:00,103.04,103.17,102.93,103.03,16675.0,101.9392,102.0678,101.8303,101.9293,16675.0
2025-04-21 11:30:00,103.03,103.07,102.78,102.78,65565.0,101.9293,101.9689,101.682,101.682,65565.0
2025-04-21 11:35:00,102.81,102.84,102.65,102.7,9201.0,101.7116,101.7413,101.5533,101.6028,9201.0
2025-04-21 11:40:00,102.7,102.78,102.59,102.68,6319.0,101.6028,101.682,101.494,101.583,6319.0
2025-04-21 11:45:00,102.64,102.67,102.52,102.55,15730.0,101.5434,101.5731,101.4247,101.4544,15730.0
2025-04-21 11:50:00,102.55,102.68,102.55,102.62,8944.0,101.4544,101.583,101.4544,101.5237,8944.0
2025-04-21 11:55:00,102.62,102.62,102.41,102.42,10860.0,101.5237,101.5237,101.3159,101.3258,10860.0
2025-04-21 12:00:00,102.4,102.4,102.12,102.13,3692.0,101.306,101.306,101.029,101.0389,3692.0
2025-04-21 12:05:00,102.11,102.3,102.07,102.19,8623.0,101.0191,101.2071,100.9795,101.0983,8623.0
2025-04-21 12:10:00,102.16,102.27,102.14,102.25,7630.0,101.0686,101.1774,101.0488,101.1576,7630.0
2025-04-21 12:15:00,102.24,102.24,102.03,102.15,7816.0,101.1477,101.1477,100.94,101.0587,7816.0
2025-04-21 12:20:00,102.14,102.27,102.08,102.23,5275.0,101.0488,101.1774,100.9894,101.1378,5275.0
2025-04-21 12:25:00,102.23,102.48,102.23,102.44,9612.0,101.1378,101.3852,101.1378,101.3456,9612.0
2025-04-21 12:30:00,102.44,102.55,102.43,102.45,11959.0,101.3456,101.4544,101.3357,101.3555,11959.0
2025-04-21 12:35:00,102.45,102.49,102.3,102.36,3109.0,101.3555,101.395,101.2071,101.2664,3109.0
2025-04-21 12:40:00,102.4,102.42,102.3,102.3,6445.0,101.306,101.3258,101.2071,101.2071,6445.0
2025-04-21 12:45:00,102.24,102.28,102.16,102.21,3516.0,101.1477,101.1873,101.0686,101.118,3516.0
2025-04-21 12:50:00,102.23,102.23,102.06,102.08,4374.0,101.1378,101.1378,100.9696,100.9894,4374.0
2025-04-21 12:55:00,102.05,102.15,102.05,102.12,3090.0,100.9597,101.0587,100.9597,101.029,3090.0
2025-04-21 13:00:00,102.16,102.16,101.83,101.87,4873.0,101.0686,101.0686,100.7421,100.7817,4873.0
2025-04-21 13:05:00,101.83,101.92,101.81,101.86,4410.0,100.7421,100.8311,100.7223,100.7718,4410.0
2025-04-21 13:10:00,101.86,101.86,101.61,101.67,3472.0,100.7718,100.7718,100.5245,100.5838,3472.0
2025-04-21 13:15:00,101.65,101.7,101.54,101.61,13083.0,100.564,100.6135,100.4552,100.5245,13083.0
2025-04-21 13:20:00,101.59,101.73,101.59,101.59,10832.0,100.5047,100.6432,100.5047,100.5047,10832.0
2025-04-21 13:25:00,101.59,101.61,101.46,101.58,6609.0,100.5047,100.5245,100.3761,100.4948,6609.0
2025-04-21 13:30:00,101.56,101.68,101.55,101.63,8231.0,100.475,100.5937,100.4651,100.5442,8231.0
2025-04-21 13:35:00,101.67,101.69,101.5,101.53,7000.0,100.5838,100.6036,100.4156,100.4453,7000.0
2025-04-21 13:40:00,101.53,101.55,101.31,101.4,6503.0,100.4453,100.4651,100.2277,100.3167,6503.0
2025-04-21 13:45:00,101.4,101.4,101.13,101.14,3992.0,100.3167,100.3167,100.0496,100.0595,3992.0
2025-04-21 13:50:00,101.19,101.22,101.07,101.11,5336.0,100.1089,100.1386,99.9902,100.0298,5336.0
2025-04-21 13:55:00,101.07,101.07,100.98,101.04,4323.0,99.9902,99.9902,99.9012,99.9605,4323.0
2025-04-21 14:00:00,101.01,101.03,100.92,100.94,4684.0,99.9309,99.9506,99.8418,99.8616,4684.0
2025-04-21 14:05:00,100.94,100.98,100.79,100.81,3649.0,99.8616,99.9012,99.7132,99.733,3649.0
2025-04-21 14:10:00,100.81,100.9,100.79,100.86,3695.0,99.733,99.822,99.7132,99.7825,3695.0
2025-04-21 14:15:00,100.87,101.03,100.86,100.93,3892.0,99.7924,99.9506,99.7825,99.8517,3892.0
2025-04-21 14:20:00,100.94,101.05,100.92,101.05,5639.0,99.8616,99.9704,99.8418,99.9704,5639.0
2025-04-21 14:25:00,101.08,101.17,101.08,101.14,4790.0,100.0001,100.0892,100.0001,100.0595,4790.0
2025-04-21 14:30:00,101.11,101.33,101.11,101.27,13325.0,100.0298,100.2474,100.0298,100.1881,13325.0
2025-04-21 14:35:00,101.3,101.35,101.16,101.35,16416.0,100.2178,100.2672,100.0793,100.2672,16416.0
2025-04-21 14:40:00,101.33,101.35,101.21,101.26,9157.0,100.2474,100.2672,100.1287,100.1782,9157.0
2025-04-21 14:45:00,101.26,101.3,101.17,101.3,9730.0,100.1782,100.2178,100.0892,100.2178,9730.0
2025-04-21 14:50:00,101.3,101.34,101.18,101.22,11272.0,100.2178,100.2573,100.099,100.1386,11272.0
2025-04-21 14:55:00,101.2,101.32,101.19,101.31,9928.0,100.1188,100.2375,100.1089,100.2277,9928.0
2025-04-21 15:00:00,101.31,101.43,101.27,101.27,17233.0,100.2277,100.3464,100.1881,100.1881,17233.0
2025-04-21 15:05:00,101.31,101.34,101.07,101.08,17047.0,100.2277,100.2573,99.9902,100.0001,17047.0
2025-04-21 15:10:00,101.07,101.16,101.05,101.16,14069.0,99.9902,100.0793,99.9704,100.0793,14069.0
2025-04-21 15:15:00,101.18,101.26,101.14,101.23,5918.0,100.099,100.1782,100.0595,100.1485,5918.0
2025-04-21 15:20:00,101.23,101.41,101.19,101.38,9727.0,100.1485,100.3266,100.1089,100.2969,9727.0
2025-04-21 15:25:00,101.38,101.43,101.3,101.37,11917.0,100.2969,100.3464,100.2178,100.287,11917.0
2025-04-21 15:30:00,101.34,101.42,101.28,101.4,10585.0,100.2573,100.3365,100.198,100.3167,10585.0
2025-04-21 15:35:00,101.42,101.75,101.08,101.58,23944.0,100.3365,100.663,100.0001,100.4948,23944.0
2025-04-21 15:40:00,101.58,101.88,101.58,101.88,8303.0,100.4948,100.7916,100.4948,100.7916,8303.0
2025-04-21 15:45:00,101.87,102.08,101.75,102.08,12146.0,100.7817,100.9894,100.663,100.9894,12146.0
2025-04-21 15:50:00,101.99,102.28,101.88,102.15,27758.0,100.9004,101.1873,100.7916,101.0587,27758.0
2025-04-21 15:55:00,102.17,102.27,102.06,102.14,78788.0,101.0785,101.1774,100.9696,101.0488,78788.0
2025-04-22 09:30:00,102.91,103.62,102.78,103.6,42674.0,101.8106,102.513,101.682,102.4932,42674.0
2025-04-22 09:35:00,103.38,103.65,102.93,103.65,15265.0,102.2755,102.5427,101.8303,102.5427,15265.0
2025-04-22 09:40:00,103.5,103.61,103.17,103.25,6680.0,102.3943,102.5031,102.0678,102.1469,6680.0
2025-04-22 09:45:00,103.39,103.56,103.2,103.24,12413.0,102.2854,102.4536,102.0975,102.137,12413.0
2025-04-22 09:50:00,103.25,103.56,103.04,103.54,14477.0,102.1469,102.4536,101.9392,102.4338,14477.0
2025-04-22 09:55:00,103.51,103.75,103.4,103.48,37627.0,102.4042,102.6416,102.2953,102.3745,37627.0
2025-04-22 10:00:00,103.53,103.53,103.27,103.42,16655.0,102.4239,102.4239,102.1667,102.3151,16655.0
2025-04-22 10:05:00,103.44,103.48,103.25,103.31,10108.0,102.3349,102.3745,102.1469,102.2063,10108.0
2025-04-22 10:10:00,103.36,103.44,103.28,103.32,11274.0,102.2558,102.3349,102.1766,102.2162,11274.0
2025-04-22 10:15:00,103.34,103.66,103.26,103.58,8473.0,102.236,102.5525,102.1568,102.4734,8473.0
2025-04-22 10:20:00,103.56,103.98,103.48,103.9,17319.0,102.4536,102.8691,102.3745,102.79,17319.0
2025-04-22 10:25:00,103.91,103.97,103.74,103.95,7630.0,102.7999,102.8592,102.6317,102.8395,7630.0
2025-04-22 10:30:00,103.93,104.17,103.89,104.16,16710.0,102.8197,103.0571,102.7801,103.0472,16710.0
2025-04-22 10:35:00,104.14,104.15,104.02,104.14,13299.0,103.0274,103.0373,102.9087,103.0274,13299.0
2025-04-22 10:40:00,104.09,104.2,104.06,104.09,9049.0,102.978,103.0868,102.9483,102.978,9049.0
2025-04-22 10:45:00,104.09,104.33,104.07,104.18,19620.0,102.978,103.2154,102.9582,103.067,19620.0
2025-04-22 10:50:00,104.17,104.41,104.15,104.37,13205.0,103.0571,103.2945,103.0373,103.255,13205.0
2025-04-22 10:55:00,104.38,104.5,104.32,104.44,4271.0,103.2649,103.3836,103.2055,103.3242,4271.0
2025-04-22 11:00:00,104.51,104.68,104.49,104.64,9539.0,103.3935,103.5617,103.3737,103.5221,9539.0
2025-04-22 11:05:00,104.64,104.69,104.42,104.45,11311.0,103.5221,103.5715,103.3044,103.3341,11311.0
2025-04-22 11:10:00,104.48,104.53,104.44,104.53,10104.0,103.3638,103.4133,103.3242,103.4133,10104.0
2025-04-22 11:15:00,104.55,104.59,104.45,104.53,12155.0,103.433,103.4726,103.3341,103.4133,12155.0
2025-04-22 11:20:00,104.49,104.6,104.45,104.59,5881.0,103.3737,103.4825,103.3341,103.4726,5881.0
2025-04-22 11:25:00,104.59,104.74,104.59,104.69,16906.0,103.4726,103.621,103.4726,103.5715,16906.0
2025-04-22 11:30:00,104.7,104.75,104.62,104.73,16195.0,103.5814,103.6309,103.5023,103.6111,16195.0
2025-04-22 11:35:00,104.69,104.81,104.63,104.67,26546.0,103.5715,103.6903,103.5122,103.5518,26546.0
2025-04-22 11:40:00,104.68,104.76,104.62,104.65,14598.0,103.5617,103.6408,103.5023,103.532,14598.0
2025-04-22 11:45:00,104.63,104.7,104.6,104.7,6370.0,103.5122,103.5814,103.4825,103.5814,6370.0
2025-04-22 11:50:00,104.69,104.82,104.67,104.81,7790.0,103.5715,103.7002,103.5518,103.6903,7790.0
2025-04-22 11:55:00,104.79,105.09,104.77,105.06,14775.0,103.6705,103.9673,103.6507,103.9376,14775.0
2025-04-22 12:00:00,105.09,105.26,104.93,104.93,13873.0,103.9673,104.1355,103.809,103.809,13873.0
2025-04-22 12:05:00,104.95,104.95,104.74,104.75,6169.0,103.8288,103.8288,103.621,103.6309,6169.0
2025-04-22 12:10:00,104.76,104.79,104.62,104.7,19813.0,103.6408,103.6705,103.5023,103.5814,19813.0
2025-04-22 12:15:00,104.62,104.62,104.42,104.51,13089.0,103.5023,103.5023,103.3044,103.3935,13089.0
2025-04-22 12:20:00,104.47,104.59,104.42,104.59,10103.0,103.3539,103.4726,103.3044,103.4726,10103.0
2025-04-22 12:25:00,104.55,104.56,104.46,104.46,5765.0,103.433,103.4429,103.344,103.344,5765.0
2025-04-22 12:30:00,104.48,104.55,104.48,104.5,11891.0,103.3638,103.433,103.3638,103.3836,11891.0
2025-04-22 12:35:00,104.51,104.53,104.43,104.45,3065.0,103.3935,103.4133,103.3143,103.3341,3065.0
2025-04-22 12:40:00,104.48,104.52,104.44,104.51,4877.0,103.3638,103.4034,103.3242,103.3935,4877.0
2025-04-22 12:45:00,104.51,104.51,104.3,104.4,14770.0,103.3935,103.3935,103.1857,103.2846,14770.0
2025-04-22 12:50:00,104.38,104.44,104.34,104.44,5752.0,103.2649,103.3242,103.2253,103.3242,5752.0
2025-04-22 12:55:00,104.44,104.44,104.3,104.31,8392.0,103.3242,103.3242,103.1857,103.1956,8392.0
2025-04-22 13:00:00,104.34,104.38,104.28,104.38,9076.0,103.2253,103.2649,103.1659,103.2649,9076.0
2025-04-22 13:05:00,104.39,104.44,104.23,104.23,19419.0,103.2748,103.3242,103.1165,103.1165,19419.0
2025-04-22 13:10:00,104.23,104.24,103.8,103.8,2445.0,103.1165,103.1264,102.6911,102.6911,2445.0
2025-04-22 13:15:00,103.81,103.89,103.48,103.73,7130.0,102.7009,102.7801,102.3745,102.6218,7130.0
2025-04-22 13:20:00,103.67,103.67,103.45,103.48,10233.0,102.5624,102.5624,102.3448,102.3745,10233.0
2025-04-22 13:25:00,103.45,103.69,103.17,103.17,13185.0,102.3448,102.5822,102.0678,102.0678,13185.0
2025-04-22 13:30:00,103.23,103.35,103.12,103.24,18929.0,102.1271,102.2459,102.0183,102.137,18929.0
2025-04-22 13:35:00,103.27,103.32,103.15,103.24,7911.0,102.1667,102.2162,102.048,102.137,7911.0
2025-04-22 13:40:00,103.2,103.25,103.12,103.2,5143.0,102.0975,102.1469,102.0183,102.0975,5143.0
2025-04-22 13:45:00,103.2,103.34,103.19,103.28,8664.0,102.0975,102.236,102.0876,102.1766,8664.0
2025-04-22 13:50:00,103.31,103.36,103.27,103.28,2156.0,102.2063,102.2558,102.1667,102.1766,2156.0
2025-04-22 13:55:00,103.33,103.39,103.29,103.29,8417.0,102.2261,102.2854,102.1865,102.1865,8417.0
2025-04-22 14:00:00,103.3,103.55,103.25,103.55,9609.0,102.1964,102.4437,102.1469,102.4437,9609.0
2025-04-22 14:05:00,103.53,103.75,103.52,103.68,5312.0,102.4239,102.6416,102.414,102.5723,5312.0
2025-04-22 14:10:00,103.69,103.82,103.63,103.76,10356.0,102.5822,102.7108,102.5229,102.6515,10356.0
2025-04-22 14:15:00,103.78,103.87,103.74,103.79,13997.0,102.6713,102.7603,102.6317,102.6812,13997.0
2025-04-22 14:20:00,103.78,103.94,103.75,103.91,5489.0,102.6713,102.8296,102.6416,102.7999,5489.0
2025-04-22 14:25:00,103.86,103.9,103.82,103.86,3922.0,102.7504,102.79,102.7108,102.7504,3922.0
2025-04-22 14:30:00,103.83,104.03,103.83,104.03,12028.0,102.7207,102.9186,102.7207,102.9186,12028.0
2025-04-22 14:35:00,104.03,104.05,103.95,103.95,4127.0,102.9186,102.9384,102.8395,102.8395,4127.0
2025-04-22 14:40:00,103.95,104.02,103.93,103.98,2643.0,102.8395,102.9087,102.8197,102.8691,2643.0
2025-04-22 14:45:00,103.97,104.07,103.97,104.0,3329.0,102.8592,102.9582,102.8592,102.8889,3329.0
2025-04-22 14:50:00,104.0,104.05,103.95,104.05,5168.0,102.8889,102.9384,102.8395,102.9384,5168.0
2025-04-22 14:55:00,104.03,104.08,103.97,103.99,4148.0,102.9186,102.9681,102.8592,102.879,4148.0
2025-04-22 15:00:00,104.0,104.08,103.97,104.04,4202.0,102.8889,102.9681,102.8592,102.9285,4202.0
2025-04-22 15:05:00,104.02,104.09,103.98,104.03,6769.0,102.9087,102.978,102.8691,102.9186,6769.0
2025-04-22 15:10:00,104.03,104.13,104.01,104.04,8521.0,102.9186,103.0175,102.8988,102.9285,8521.0
2025-04-22 15:15:00,104.06,104.17,103.98,104.01,8538.0,102.9483,103.0571,102.8691,102.8988,8538.0
2025-04-22 15:20:00,104.01,104.19,103.97,104.19,11361.0,102.8988,103.0769,102.8592,103.0769,11361.0
2025-04-22 15:25:00,104.2,104.28,104.16,104.16,10183.0,103.0868,103.1659,103.0472,103.0472,10183.0
2025-04-22 15:30:00,104.18,104.29,104.14,104.24,10341.0,103.067,103.1758,103.0274,103.1264,10341.0
2025-04-22 15:35:00,104.24,104.44,104.11,104.37,16298.0,103.1264,103.3242,102.9977,103.255,16298.0
2025-04-22 15:40:00,104.37,104.51,104.26,104.48,18240.0,103.255,103.3935,103.1461,103.3638,18240.0
2025-04-22 15:45:00,104.45,104.69,104.45,104.63,15785.0,103.3341,103.5715,103.3341,103.5122,15785.0
2025-04-22 15:50:00,104.61,104.63,104.36,104.42,31531.0,103.4924,103.5122,103.2451,103.3044,31531.0
2025-04-22 15:55:00,104.43,104.53,104.32,104.36,107228.0,103.3143,103.4133,103.2055,103.2451,107228.0
2025-04-23 09:30:00,103.47,103.47,101.73,102.09,57584.0,102.3646,102.3646,100.6432,100.9993,57584.0
2025-04-23 09:35:00,102.37,102.62,101.24,102.3,44933.0,101.2763,101.5237,100.1584,101.2071,44933.0
2025-04-23 09:40:00,102.24,102.54,102.1,102.2,18931.0,101.1477,101.4445,101.0092,101.1081,18931.0
2025-04-23 09:45:00,102.3,102.99,102.15,102.99,20005.0,101.2071,101.8897,101.0587,101.8897,20005.0
2025-04-23 09:50:00,102.9,102.92,102.5,102.7,16946.0,101.8007,101.8205,101.4049,101.6028,16946.0
2025-04-23 09:55:00,102.7,102.85,102.41,102.43,40672.0,101.6028,101.7512,101.3159,101.3357,40672.0
2025-04-23 10:00:00,102.43,102.59,101.71,101.89,16789.0,101.3357,101.494,100.6234,100.8015,16789.0
2025-04-23 10:05:00,102.01,102.45,101.85,102.38,30016.0,100.9202,101.3555,100.7619,101.2862,30016.0
2025-04-23 10:10:00,102.42,102.58,102.28,102.4,16776.0,101.3258,101.4841,101.1873,101.306,16776.0
2025-04-23 10:15:00,102.58,102.68,102.15,102.34,7162.0,101.4841,101.583,101.0587,101.2467,7162.0
2025-04-23 10:20:00,102.34,102.58,102.22,102.33,7300.0,101.2467,101.4841,101.1279,101.2368,7300.0
2025-04-23 10:25:00,102.34,102.76,102.25,102.67,10402.0,101.2467,101.6622,101.1576,101.5731,10402.0
2025-04-23 10:30:00,102.69,102.7,102.49,102.55,14477.0,101.5929,101.6028,101.395,101.4544,14477.0
2025-04-23 10:35:00,102.67,102.69,102.38,102.47,18126.0,101.5731,101.5929,101.2862,101.3753,18126.0
2025-04-23 10:40:00,102.46,102.56,102.38,102.49,10792.0,101.3654,101.4643,101.2862,101.395,10792.0
2025-04-23 10:45:00,102.45,102.59,102.44,102.51,9398.0,101.3555,101.494,101.3456,101.4148,9398.0
2025-04-23 10:50:00,102.49,102.51,102.28,102.34,16835.0,101.395,101.4148,101.1873,101.2467,16835.0
2025-04-23 10:55:00,102.34,102.4,102.08,102.09,13787.0,101.2467,101.306,100.9894,100.9993,13787.0
2025-04-23 11:00:00,102.15,102.18,101.94,102.06,21702.0,101.0587,101.0884,100.8509,100.9696,21702.0
2025-04-23 11:05:00,102.06,102.25,101.86,101.91,7575.0,100.9696,101.1576,100.7718,100.8212,7575.0
2025-04-23 11:10:00,101.9,101.9,101.67,101.67,5124.0,100.8114,100.8114,100.5838,100.5838,5124.0
2025-04-23 11:15:00,101.67,101.87,101.56,101.65,27486.0,100.5838,100.7817,100.475,100.564,27486.0
2025-04-23 11:20:00,101.65,101.67,101.17,101.19,14653.0,100.564,100.5838,100.0892,100.1089,14653.0
2025-04-23 11:25:00,101.15,101.3,101.06,101.22,43358.0,100.0694,100.2178,99.9803,100.1386,43358.0
2025-04-23 11:30:00,101.2,101.4,100.95,101.11,22022.0,100.1188,100.3167,99.8715,100.0298,22022.0
2025-04-23 11:35:00,101.12,101.52,101.08,101.5,28071.0,100.0397,100.4354,100.0001,100.4156,28071.0
2025-04-23 11:40:00,101.5,101.57,101.16,101.16,9058.0,100.4156,100.4849,100.0793,100.0793,9058.0
2025-04-23 11:45:00,101.17,101.45,101.13,101.37,21855.0,100.0892,100.3662,100.0496,100.287,21855.0
2025-04-23 11:50:00,101.37,101.48,101.24,101.33,10411.0,100.287,100.3958,100.1584,100.2474,10411.0
2025-04-23 11:55:00,101.39,101.52,101.33,101.43,6017.0,100.3068,100.4354,100.2474,100.3464,6017.0
2025-04-23 12:00:00,101.39,101.46,101.23,101.23,7096.0,100.3068,100.3761,100.1485,100.1485,7096.0
2025-04-23 12:05:00,101.26,101.3,101.18,101.18,6029.0,100.1782,100.2178,100.099,100.099,6029.0
2025-04-23 12:10:00,101.17,101.38,101.14,101.17,6048.0,100.0892,100.2969,100.0595,100.0892,6048.0
2025-04-23 12:15:00,101.21,101.21,100.98,100.99,3824.0,100.1287,100.1287,99.9012,99.9111,3824.0
2025-04-23 12:20:00,100.94,101.04,100.83,100.83,7098.0,99.8616,99.9605,99.7528,99.7528,7098.0
2025-04-23 12:25:00,100.83,101.02,100.65,101.02,5865.0,99.7528,99.9408,99.5747,99.9408,5865.0
2025-04-23 12:30:00,101.02,101.28,101.02,101.23,4373.0,99.9408,100.198,99.9408,100.1485,4373.0
2025-04-23 12:35:00,101.22,101.36,101.16,101.27,4970.0,100.1386,100.2771,100.0793,100.1881,4970.0
2025-04-23 12:40:00,101.26,101.28,101.21,101.26,3679.0,100.1782,100.198,100.1287,100.1782,3679.0
2025-04-23 12:45:00,101.22,101.41,101.13,101.2,9209.0,100.1386,100.3266,100.0496,100.1188,9209.0
2025-04-23 12:50:00,101.16,101.41,101.13,101.4,9085.0,100.0793,100.3266,100.0496,100.3167,9085.0
2025-04-23 12:55:00,101.4,101.69,101.39,101.64,15283.0,100.3167,100.6036,100.3068,100.5541,15283.0
2025-04-23 13:00:00,101.58,101.95,101.4,101.9,9679.0,100.4948,100.8608,100.3167,100.8114,9679.0
2025-04-23 13:05:00,101.9,102.14,101.89,102.09,4461.0,100.8114,101.0488,100.8015,100.9993,4461.0
2025-04-23 13:10:00,102.11,102.16,102.0,102.0,3974.0,101.0191,101.0686,100.9103,100.9103,3974.0
2025-04-23 13:15:00,102.04,102.12,102.0,102.0,20343.0,100.9499,101.029,100.9103,100.9103,20343.0
2025-04-23 13:20:00,102.03,102.14,101.98,102.0,5974.0,100.94,101.0488,100.8905,100.9103,5974.0
2025-04-23 13:25:00,102.06,102.09,101.94,101.99,30779.0,100.9696,100.9993,100.8509,100.9004,30779.0
2025-04-23 13:30:00,102.02,102.04,101.82,101.82,5949.0,100.9301,100.9499,100.7322,100.7322,5949.0
2025-04-23 13:35:00,101.81,101.82,101.57,101.74,8727.0,100.7223,100.7322,100.4849,100.6531,8727.0
2025-04-23 13:40:00,101.72,101.72,101.54,101.7,5141.0,100.6333,100.6333,100.4552,100.6135,5141.0
2025-04-23 13:45:00,101.71,101.71,101.58,101.7,14664.0,100.6234,100.6234,100.4948,100.6135,14664.0
2025-04-23 13:50:00,101.68,101.89,101.66,101.88,4999.0,100.5937,100.8015,100.5739,100.7916,4999.0
2025-04-23 13:55:00,101.91,101.99,101.81,101.86,5133.0,100.8212,100.9004,100.7223,100.7718,5133.0
2025-04-23 14:00:00,101.85,101.96,101.81,101.94,12960.0,100.7619,100.8707,100.7223,100.8509,12960.0
2025-04-23 14:05:00,101.95,101.96,101.86,101.91,8210.0,100.8608,100.8707,100.7718,100.8212,8210.0
2025-04-23 14:10:00,101.87,101.93,101.76,101.79,8982.0,100.7817,100.841,100.6728,100.7025,8982.0
2025-04-23 14:15:00,101.83,101.88,101.79,101.83,4774.0,100.7421,100.7916,100.7025,100.7421,4774.0
2025-04-23 14:20:00,101.81,101.85,101.51,101.58,4926.0,100.7223,100.7619,100.4255,100.4948,4926.0
2025-04-23 14:25:00,101.5,101.54,101.39,101.4,6042.0,100.4156,100.4552,100.3068,100.3167,6042.0
2025-04-23 14:30:00,101.45,101.67,101.42,101.58,5247.0,100.3662,100.5838,100.3365,100.4948,5247.0
2025-04-23 14:35:00,101.53,101.61,101.5,101.56,6861.0,100.4453,100.5245,100.4156,100.475,6861.0
2025-04-23 14:40:00,101.54,101.6,101.46,101.5,3834.0,100.4552,100.5146,100.3761,100.4156,3834.0
2025-04-23 14:45:00,101.49,101.59,101.49,101.59,2955.0,100.4057,100.5047,100.4057,100.5047,2955.0
2025-04-23 14:50:00,101.58,101.6,101.5,101.57,10699.0,100.4948,100.5146,100.4156,100.4849,10699.0
2025-04-23 14:55:00,101.56,101.68,101.55,101.59,9270.0,100.475,100.5937,100.4651,100.5047,9270.0
2025-04-23 15:00:00,101.59,101.65,101.37,101.42,12472.0,100.5047,100.564,100.287,100.3365,12472.0
2025-04-23 15:05:00,101.43,101.51,101.33,101.5,11259.0,100.3464,100.4255,100.2474,100.4156,11259.0
2025-04-23 15:10:00,101.49,101.68,101.49,101.59,7943.0,100.4057,100.5937,100.4057,100.5047,7943.0
2025-04-23 15:15:00,101.64,101.74,101.54,101.54,7113.0,100.5541,100.6531,100.4552,100.4552,7113.0
2025-04-23 15:20:00,101.52,101.64,101.46,101.57,6340.0,100.4354,100.5541,100.3761,100.4849,6340.0
2025-04-23 15:25:00,101.57,101.75,101.57,101.73,6626.0,100.4849,100.663,100.4849,100.6432,6626.0
2025-04-23 15:30:00,101.73,102.0,101.69,101.98,10197.0,100.6432,100.9103,100.6036,100.8905,10197.0
2025-04-23 15:35:00,101.92,102.14,101.81,102.14,26658.0,100.8311,101.0488,100.7223,101.0488,26658.0
2025-04-23 15:40:00,102.12,102.2,102.09,102.19,10091.0,101.029,101.1081,100.9993,101.0983,10091.0
2025-04-23 15:45:00,102.17,102.29,102.05,102.29,12386.0,101.0785,101.1972,100.9597,101.1972,12386.0
2025-04-23 15:50:00,102.29,102.39,102.12,102.34,33916.0,101.1972,101.2961,101.029,101.2467,33916.0
2025-04-23 15:55:00,102.32,102.47,102.18,102.28,116925.0,101.2269,101.3753,101.0884,101.1873,116925.0
2025-04-24 09:30:00,102.83,102.83,101.66,101.67,20627.0,101.7314,101.7314,100.5739,100.5838,20627.0
2025-04-24 09:35:00,101.78,101.81,101.4,101.81,8399.0,100.6926,100.7223,100.3167,100.7223,8399.0
2025-04-24 09:40:00,101.59,102.07,101.59,102.07,2926.0,100.5047,100.9795,100.5047,100.9795,2926.0
2025-04-24 09:45:00,102.19,102.26,102.08,102.2,3562.0,101.0983,101.1675,100.9894,101.1081,3562.0
2025-04-24 09:50:00,102.06,102.12,101.88,102.01,5228.0,100.9696,101.029,100.7916,100.9202,5228.0
2025-04-24 09:55:00,102.01,102.2,101.88,101.9,8631.0,100.9202,101.1081,100.7916,100.8114,8631.0
2025-04-24 10:00:00,101.98,102.42,101.84,102.42,26948.0,100.8905,101.3258,100.752,101.3258,26948.0
2025-04-24 10:05:00,102.34,102.44,102.14,102.25,10726.0,101.2467,101.3456,101.0488,101.1576,10726.0
2025-04-24 10:10:00,102.32,102.35,102.15,102.23,4211.0,101.2269,101.2565,101.0587,101.1378,4211.0
2025-04-24 10:15:00,102.23,102.41,102.02,102.4,6822.0,101.1378,101.3159,100.9301,101.306,6822.0
2025-04-24 10:20:00,102.24,102.32,101.96,101.96,4105.0,101.1477,101.2269,100.8707,100.8707,4105.0
2025-04-24 10:25:00,102.04,102.26,101.96,102.01,5364.0,100.9499,101.1675,100.8707,100.9202,5364.0
2025-04-24 10:30:00,101.98,102.18,101.94,102.07,3255.0,100.8905,101.0884,100.8509,100.9795,3255.0
2025-04-24 10:35:00,102.07,102.16,102.02,102.15,8347.0,100.9795,101.0686,100.9301,101.0587,8347.0
2025-04-24 10:40:00,102.14,102.22,102.03,102.03,4545.0,101.0488,101.1279,100.94,100.94,4545.0
2025-04-24 10:45:00,102.06,102.11,101.81,101.96,5513.0,100.9696,101.0191,100.7223,100.8707,5513.0
2025-04-24 10:50:00,101.93,102.06,101.8,102.06,13629.0,100.841,100.9696,100.7124,100.9696,13629.0
2025-04-24 10:55:00,102.1,102.37,102.03,102.26,16399.0,101.0092,101.2763,100.94,101.1675,16399.0
2025-04-24 11:00:00,102.4,102.48,102.33,102.4,4242.0,101.306,101.3852,101.2368,101.306,4242.0
2025-04-24 11:05:00,102.37,102.49,102.32,102.41,4325.0,101.2763,101.395,101.2269,101.3159,4325.0
2025-04-24 11:10:00,102.41,102.69,102.41,102.61,8377.0,101.3159,101.5929,101.3159,101.5138,8377.0
2025-04-24 11:15:00,102.55,102.75,102.55,102.65,8729.0,101.4544,101.6523,101.4544,101.5533,8729.0
2025-04-24 11:20:00,102.66,102.9,102.64,102.85,11847.0,101.5632,101.8007,101.5434,101.7512,11847.0
2025-04-24 11:25:00,102.81,102.9,102.37,102.47,38092.0,101.7116,101.8007,101.2763,101.3753,38092.0
2025-04-24 11:30:00,102.45,102.59,102.44,102.57,4070.0,101.3555,101.494,101.3456,101.4742,4070.0
2025-04-24 11:35:00,102.54,102.56,102.48,102.52,6171.0,101.4445,101.4643,101.3852,101.4247,6171.0
2025-04-24 11:40:00,102.53,102.61,102.4,102.49,14395.0,101.4346,101.5138,101.306,101.395,14395.0
2025-04-24 11:45:00,102.45,102.53,102.41,102.49,9081.0,101.3555,101.4346,101.3159,101.395,9081.0
2025-04-24 11:50:00,102.49,102.59,102.4,102.57,5187.0,101.395,101.494,101.306,101.4742,5187.0
2025-04-24 11:55:00,102.57,102.66,102.54,102.62,4364.0,101.4742,101.5632,101.4445,101.5237,4364.0
2025-04-24 12:00:00,102.65,102.72,102.59,102.69,3602.0,101.5533,101.6226,101.494,101.5929,3602.0
2025-04-24 12:05:00,102.66,102.66,102.46,102.52,3456.0,101.5632,101.5632,101.3654,101.4247,3456.0
2025-04-24 12:10:00,102.5,102.61,102.47,102.61,5918.0,101.4049,101.5138,101.3753,101.5138,5918.0
2025-04-24 12:15:00,102.66,102.88,102.66,102.82,6863.0,101.5632,101.7809,101.5632,101.7215,6863.0
2025-04-24 12:20:00,102.83,102.96,102.82,102.83,60413.0,101.7314,101.86,101.7215,101.7314,60413.0
2025-04-24 12:25:00,102.86,102.86,102.47,102.47,14982.0,101.7611,101.7611,101.3753,101.3753,14982.0
2025-04-24 12:30:00,102.51,102.64,102.4,102.64,6974.0,101.4148,101.5434,101.306,101.5434,6974.0
2025-04-24 12:35:00,102.64,102.64,102.49,102.54,7300.0,101.5434,101.5434,101.395,101.4445,7300.0
2025-04-24 12:40:00,102.52,102.68,102.52,102.64,5988.0,101.4247,101.583,101.4247,101.5434,5988.0
2025-04-24 12:45:00,102.65,102.68,102.56,102.57,7121.0,101.5533,101.583,101.4643,101.4742,7121.0
2025-04-24 12:50:00,102.55,102.58,102.45,102.58,4060.0,101.4544,101.4841,101.3555,101.4841,4060.0
2025-04-24 12:55:00,102.58,102.6,102.45,102.45,6763.0,101.4841,101.5039,101.3555,101.3555,6763.0
2025-04-24 13:00:00,102.41,102.55,102.25,102.47,9784.0,101.3159,101.4544,101.1576,101.3753,9784.0
2025-04-24 13:05:00,102.47,102.47,102.27,102.32,3903.0,101.3753,101.3753,101.1774,101.2269,3903.0
2025-04-24 13:10:00,102.3,102.36,102.28,102.3,3419.0,101.2071,101.2664,101.1873,101.2071,3419.0
2025-04-24 13:15:00,102.29,102.31,101.91,101.91,11557.0,101.1972,101.217,100.8212,100.8212,11557.0
2025-04-24 13:20:00,101.94,102.03,101.79,101.79,10196.0,100.8509,100.94,100.7025,100.7025,10196.0
2025-04-24 13:25:00,101.79,101.87,101.79,101.84,2969.0,100.7025,100.7817,100.7025,100.752,2969.0
2025-04-24 13:30:00,101.85,101.92,101.66,101.73,9314.0,100.7619,100.8311,100.5739,100.6432,9314.0
2025-04-24 13:35:00,101.7,101.77,101.66,101.71,5288.0,100.6135,100.6827,100.5739,100.6234,5288.0
2025-04-24 13:40:00,101.7,101.79,101.1,101.65,707726.0,100.6135,100.7025,100.0199,100.564,707726.0
2025-04-24 13:45:00,101.72,101.91,101.66,101.82,7429.0,100.6333,100.8212,100.5739,100.7322,7429.0
2025-04-24 13:50:00,101.71,101.78,101.68,101.75,4047.0,100.6234,100.6926,100.5937,100.663,4047.0
2025-04-24 13:55:00,101.68,101.74,101.6,101.71,9972.0,100.5937,100.6531,100.5146,100.6234,9972.0
2025-04-24 14:00:00,101.7,101.89,101.68,101.84,9698.0,100.6135,100.8015,100.5937,100.752,9698.0
2025-04-24 14:05:00,101.82,101.85,101.69,101.69,6284.0,100.7322,100.7619,100.6036,100.6036,6284.0
2025-04-24 14:10:00,101.7,101.71,101.58,101.61,14682.0,100.6135,100.6234,100.4948,100.5245,14682.0
2025-04-24 14:15:00,101.61,101.62,101.55,101.55,6969.0,100.5245,100.5343,100.4651,100.4651,6969.0
2025-04-24 14:20:00,101.57,101.57,101.49,101.57,9870.0,100.4849,100.4849,100.4057,100.4849,9870.0
2025-04-24 14:25:00,101.55,101.56,101.41,101.44,13148.0,100.4651,100.475,100.3266,100.3563,13148.0
2025-04-24 14:30:00,101.45,101.55,101.44,101.52,12813.0,100.3662,100.4651,100.3563,100.4354,12813.0
2025-04-24 14:35:00,101.54,101.58,101.52,101.53,2978.0,100.4552,100.4948,100.4354,100.4453,2978.0
2025-04-24 14:40:00,101.53,101.56,101.4,101.4,8501.0,100.4453,100.475,100.3167,100.3167,8501.0
2025-04-24 14:45:00,101.38,101.42,101.34,101.42,7952.0,100.2969,100.3365,100.2573,100.3365,7952.0
2025-04-24 14:50:00,101.44,101.48,101.36,101.37,2512.0,100.3563,100.3958,100.2771,100.287,2512.0
2025-04-24 14:55:00,101.35,101.35,101.24,101.28,7479.0,100.2672,100.2672,100.1584,100.198,7479.0
2025-04-24 15:00:00,101.22,101.22,100.98,100.98,8648.0,100.1386,100.1386,99.9012,99.9012,8648.0
2025-04-24 15:05:00,100.99,101.1,100.94,100.98,26492.0,99.9111,100.0199,99.8616,99.9012,26492.0
2025-04-24 15:10:00,100.97,100.97,100.72,100.83,31046.0,99.8913,99.8913,99.644,99.7528,31046.0
2025-04-24 15:15:00,100.81,101.06,100.81,101.0,8793.0,99.733,99.9803,99.733,99.921,8793.0
2025-04-24 15:20:00,100.98,101.1,100.95,101.04,8213.0,99.9012,100.0199,99.8715,99.9605,8213.0
2025-04-24 15:25:00,101.06,101.36,101.06,101.24,16119.0,99.9803,100.2771,99.9803,100.1584,16119.0
2025-04-24 15:30:00,101.26,101.38,101.25,101.3,8564.0,100.1782,100.2969,100.1683,100.2178,8564.0
2025-04-24 15:35:00,101.3,101.62,101.1,101.28,23651.0,100.2178,100.5343,100.0199,100.198,23651.0
2025-04-24 15:40:00,101.26,101.42,101.24,101.33,16438.0,100.1782,100.3365,100.1584,100.2474,16438.0
2025-04-24 15:45:00,101.31,101.38,101.16,101.3,18207.0,100.2277,100.2969,100.0793,100.2178,18207.0
2025-04-24 15:50:00,101.29,101.3,100.98,100.98,50139.0,100.2079,100.2178,99.9012,99.9012,50139.0
2025-04-24 15:55:00,101.0,101.06,100.73,100.75,251469.0,99.921,99.9803,99.6539,99.6736,251469.0
2025-04-25 09:30:00,100.6,100.75,99.84,100.41,38160.0,99.5252,99.6736,98.7734,99.3373,38160.0
2025-04-25 09:35:00,100.43,100.97,100.3,100.97,3408.0,99.3571,99.8913,99.2284,99.8913,3408.0
2025-04-25 09:40:00,100.94,100.94,100.35,100.36,3074.0,99.8616,99.8616,99.2779,99.2878,3074.0
2025-04-25 09:45:00,100.35,100.35,99.71,100.05,4859.0,99.2779,99.2779,98.6447,98.9811,4859.0
2025-04-25 09:50:00,100.12,100.14,99.79,99.89,6744.0,99.0504,99.0702,98.7239,98.8228,6744.0
2025-04-25 09:55:00,99.85,99.93,99.55,99.57,8516.0,98.7833,98.8624,98.4865,98.5062,8516.0
2025-04-25 10:00:00,99.58,99.64,99.48,99.55,23972.0,98.5161,98.5755,98.4172,98.4865,23972.0
2025-04-25 10:05:00,99.5,99.72,99.34,99.59,23715.0,98.437,98.6546,98.2787,98.526,23715.0
2025-04-25 10:10:00,99.61,99.89,99.5,99.89,56432.0,98.5458,98.8228,98.437,98.8228,56432.0
2025-04-25 10:15:00,99.84,100.11,99.73,99.74,8313.0,98.7734,99.0405,98.6645,98.6744,8313.0
2025-04-25 10:20:00,99.72,99.78,99.44,99.49,7330.0,98.6546,98.714,98.3776,98.4271,7330.0
2025-04-25 10:25:00,99.48,99.62,99.46,99.6,9393.0,98.4172,98.5557,98.3974,98.5359,9393.0
2025-04-25 10:30:00,99.51,99.54,99.44,99.48,4149.0,98.4469,98.4766,98.3776,98.4172,4149.0
2025-04-25 10:35:00,99.51,99.51,99.19,99.44,18705.0,98.4469,98.4469,98.1303,98.3776,18705.0
2025-04-25 10:40:00,99.42,99.63,99.41,99.58,6723.0,98.3578,98.5656,98.348,98.5161,6723.0
2025-04-25 10:45:00,99.64,99.65,99.56,99.62,2788.0,98.5755,98.5854,98.4964,98.5557,2788.0
2025-04-25 10:50:00,99.65,99.89,99.63,99.89,4772.0,98.5854,98.8228,98.5656,98.8228,4772.0
2025-04-25 10:55:00,99.95,100.01,99.84,100.0,4269.0,98.8822,98.9415,98.7734,98.9317,4269.0
2025-04-25 11:00:00,100.03,100.1,99.92,100.01,12086.0,98.9613,99.0306,98.8525,98.9415,12086.0
2025-04-25 11:05:00,100.0,100.05,99.96,99.98,5191.0,98.9317,98.9811,98.8921,98.9119,5191.0
2025-04-25 11:10:00,99.98,100.06,99.92,100.01,7812.0,98.9119,98.991,98.8525,98.9415,7812.0
2025-04-25 11:15:00,99.96,99.99,99.85,99.9,8806.0,98.8921,98.9218,98.7833,98.8327,8806.0
2025-04-25 11:20:00,99.88,99.97,99.87,99.93,7732.0,98.8129,98.902,98.803,98.8624,7732.0
2025-04-25 11:25:00,99.91,99.96,99.84,99.96,5801.0,98.8426,98.8921,98.7734,98.8921,5801.0
2025-04-25 11:30:00,99.92,99.97,99.87,99.89,3899.0,98.8525,98.902,98.803,98.8228,3899.0
2025-04-25 11:35:00,99.85,99.89,99.77,99.81,9712.0,98.7833,98.8228,98.7041,98.7437,9712.0
2025-04-25 11:40:00,99.81,99.92,99.8,99.84,10057.0,98.7437,98.8525,98.7338,98.7734,10057.0
2025-04-25 11:45:00,99.8,99.86,99.75,99.78,9369.0,98.7338,98.7931,98.6843,98.714,9369.0
2025-04-25 11:50:00,99.81,100.05,99.79,100.01,9954.0,98.7437,98.9811,98.7239,98.9415,9954.0
2025-04-25 11:55:00,100.02,100.04,99.98,99.98,2516.0,98.9514,98.9712,98.9119,98.9119,2516.0
2025-04-25 12:00:00,100.0,100.1,100.0,100.06,9100.0,98.9317,99.0306,98.9317,98.991,9100.0
2025-04-25 12:05:00,100.04,100.2,100.04,100.12,3544.0,98.9712,99.1295,98.9712,99.0504,3544.0
2025-04-25 12:10:00,100.13,100.21,100.09,100.16,4605.0,99.0603,99.1394,99.0207,99.0899,4605.0
2025-04-25 12:15:00,100.22,100.25,100.05,100.09,4392.0,99.1493,99.179,98.9811,99.0207,4392.0
2025-04-25 12:20:00,100.12,100.2,100.04,100.2,3209.0,99.0504,99.1295,98.9712,99.1295,3209.0
2025-04-25 12:25:00,100.2,100.22,100.14,100.18,2655.0,99.1295,99.1493,99.0702,99.1097,2655.0
2025-04-25 12:30:00,100.18,100.23,100.14,100.16,1999.0,99.1097,99.1592,99.0702,99.0899,1999.0
2025-04-25 12:35:00,100.14,100.2,100.09,100.09,2393.0,99.0702,99.1295,99.0207,99.0207,2393.0
2025-04-25 12:40:00,100.11,100.11,100.02,100.06,4836.0,99.0405,99.0405,98.9514,98.991,4836.0
2025-04-25 12:45:00,100.06,100.12,100.01,100.08,4238.0,98.991,99.0504,98.9415,99.0108,4238.0
2025-04-25 12:50:00,100.03,100.08,99.98,100.02,5030.0,98.9613,99.0108,98.9119,98.9514,5030.0
2025-04-25 12:55:00,100.04,100.07,99.96,100.07,3897.0,98.9712,99.0009,98.8921,99.0009,3897.0
2025-04-25 13:00:00,100.07,100.15,99.96,99.96,5663.0,99.0009,99.08,98.8921,98.8921,5663.0
2025-04-25 13:05:00,99.99,100.07,99.97,99.97,2166.0,98.9218,99.0009,98.902,98.902,2166.0
2025-04-25 13:10:00,100.01,100.08,99.97,100.07,3118.0,98.9415,99.0108,98.902,99.0009,3118.0
2025-04-25 13:15:00,100.08,100.13,100.04,100.13,4460.0,99.0108,99.0603,98.9712,99.0603,4460.0
2025-04-25 13:20:00,100.15,100.25,100.14,100.16,12430.0,99.08,99.179,99.0702,99.0899,12430.0
2025-04-25 13:25:00,100.15,100.25,100.14,100.23,9884.0,99.08,99.179,99.0702,99.1592,9884.0
2025-04-25 13:30:00,100.2,100.21,100.08,100.13,6552.0,99.1295,99.1394,99.0108,99.0603,6552.0
2025-04-25 13:35:00,100.11,100.25,99.97,100.04,9223.0,99.0405,99.179,98.902,98.9712,9223.0
2025-04-25 13:40:00,100.07,100.14,100.02,100.09,3442.0,99.0009,99.0702,98.9514,99.0207,3442.0
2025-04-25 13:45:00,100.14,100.25,100.03,100.22,10265.0,99.0702,99.179,98.9613,99.1493,10265.0
2025-04-25 13:50:00,100.22,100.24,100.11,100.13,2997.0,99.1493,99.1691,99.0405,99.0603,2997.0
2025-04-25 13:55:00,100.13,100.16,100.07,100.12,6004.0,99.0603,99.0899,99.0009,99.0504,6004.0
2025-04-25 14:00:00,100.09,100.14,100.04,100.12,7338.0,99.0207,99.0702,98.9712,99.0504,7338.0
2025-04-25 14:05:00,100.12,100.4,100.11,100.35,4582.0,99.0504,99.3274,99.0405,99.2779,4582.0
2025-04-25 14:10:00,100.36,100.41,100.35,100.41,2805.0,99.2878,99.3373,99.2779,99.3373,2805.0
2025-04-25 14:15:00,100.38,100.49,100.37,100.44,2974.0,99.3076,99.4164,99.2977,99.367,2974.0
2025-04-25 14:20:00,100.43,100.72,100.43,100.7,6229.0,99.3571,99.644,99.3571,99.6242,6229.0
2025-04-25 14:25:00,100.65,100.67,100.48,100.49,6359.0,99.5747,99.5945,99.4065,99.4164,6359.0
2025-04-25 14:30:00,100.48,100.53,100.38,100.47,7536.0,99.4065,99.456,99.3076,99.3966,7536.0
2025-04-25 14:35:00,100.49,100.57,100.45,100.52,13333.0,99.4164,99.4956,99.3768,99.4461,13333.0
2025-04-25 14:40:00,100.57,100.59,100.46,100.58,10140.0,99.4956,99.5153,99.3867,99.5055,10140.0
2025-04-25 14:45:00,100.55,100.58,100.51,100.54,13161.0,99.4758,99.5055,99.4362,99.4659,13161.0
2025-04-25 14:50:00,100.5,100.59,100.36,100.44,15070.0,99.4263,99.5153,99.2878,99.367,15070.0
2025-04-25 14:55:00,100.4,100.48,100.27,100.28,6803.0,99.3274,99.4065,99.1988,99.2087,6803.0
2025-04-25 15:00:00,100.3,100.31,100.23,100.31,6219.0,99.2284,99.2383,99.1592,99.2383,6219.0
2025-04-25 15:05:00,100.31,100.38,100.29,100.36,3987.0,99.2383,99.3076,99.2186,99.2878,3987.0
2025-04-25 15:10:00,100.32,100.41,100.32,100.41,11344.0,99.2482,99.3373,99.2482,99.3373,11344.0
2025-04-25 15:15:00,100.42,100.42,100.28,100.35,7954.0,99.3472,99.3472,99.2087,99.2779,7954.0
2025-04-25 15:20:00,100.34,100.48,100.34,100.46,8368.0,99.268,99.4065,99.268,99.3867,8368.0
2025-04-25 15:25:00,100.45,100.45,100.29,100.29,12168.0,99.3768,99.3768,99.2186,99.2186,12168.0
2025-04-25 15:30:00,100.29,100.32,100.18,100.18,11235.0,99.2186,99.2482,99.1097,99.1097,11235.0
2025-04-25 15:35:00,100.18,100.32,100.01,100.22,16640.0,99.1097,99.2482,98.9415,99.1493,16640.0
2025-04-25 15:40:00,100.22,100.34,100.07,100.28,11498.0,99.1493,99.268,99.0009,99.2087,11498.0
2025-04-25 15:45:00,100.36,100.36,100.2,100.29,20269.0,99.2878,99.2878,99.1295,99.2186,20269.0
2025-04-25 15:50:00,100.26,100.38,100.2,100.27,33195.0,99.1889,99.3076,99.1295,99.1988,33195.0
2025-04-25 15:55:00,100.3,100.32,100.11,100.19,104857.0,99.2284,99.2482,99.0405,99.1196,104857.0
2025-04-28 09:30:00,99.91,101.04,99.79,100.73,37682.0,98.8426,99.9605,98.7239,99.6539,37682.0
2025-04-28 09:35:00,100.79,100.96,100.5,100.58,8729.0,99.7132,99.8814,99.4263,99.5055,8729.0
2025-04-28 09:40:00,100.48,100.61,100.12,100.2,4846.0,99.4065,99.5351,99.0504,99.1295,4846.0
2025-04-28 09:45:00,100.17,100.29,99.91,99.96,5932.0,99.0998,99.2186,98.8426,98.8921,5932.0
2025-04-28 09:50:00,99.96,99.96,99.84,99.91,8810.0,98.8921,98.8921,98.7734,98.8426,8810.0
2025-04-28 09:55:00,99.94,100.09,99.9,99.95,16855.0,98.8723,99.0207,98.8327,98.8822,16855.0
2025-04-28 10:00:00,99.95,100.06,99.73,99.73,13009.0,98.8822,98.991,98.6645,98.6645,13009.0
2025-04-28 10:05:00,99.67,99.88,99.62,99.66,7173.0,98.6052,98.8129,98.5557,98.5953,7173.0
2025-04-28 10:10:00,99.69,99.7,99.59,99.59,2235.0,98.625,98.6349,98.526,98.526,2235.0
2025-04-28 10:15:00,99.65,99.86,99.63,99.86,24261.0,98.5854,98.7931,98.5656,98.7931,24261.0
2025-04-28 10:20:00,99.9,100.01,99.85,99.96,7856.0,98.8327,98.9415,98.7833,98.8921,7856.0
2025-04-28 10:25:00,99.96,99.98,99.82,99.83,13957.0,98.8921,98.9119,98.7536,98.7635,13957.0
2025-04-28 10:30:00,99.85,99.85,99.64,99.8,17976.0,98.7833,98.7833,98.5755,98.7338,17976.0
2025-04-28 10:35:00,99.85,100.05,99.78,100.01,5847.0,98.7833,98.9811,98.714,98.9415,5847.0
2025-04-28 10:40:00,99.98,100.03,99.87,99.96,6547.0,98.9119,98.9613,98.803,98.8921,6547.0
2025-04-28 10:45:00,99.97,100.0,99.83,99.91,16417.0,98.902,98.9317,98.7635,98.8426,16417.0
2025-04-28 10:50:00,99.91,100.13,99.89,100.1,30151.0,98.8426,99.0603,98.8228,99.0306,30151.0
2025-04-28 10:55:00,100.08,100.18,99.99,100.01,48063.0,99.0108,99.1097,98.9218,98.9415,48063.0
2025-04-28 11:00:00,100.0,100.1,99.93,100.05,51500.0,98.9317,99.0306,98.8624,98.9811,51500.0
2025-04-28 11:05:00,100.05,100.05,99.95,99.95,7356.0,98.9811,98.9811,98.8822,98.8822,7356.0
2025-04-28 11:10:00,100.0,100.0,99.84,99.92,15475.0,98.9317,98.9317,98.7734,98.8525,15475.0
2025-04-28 11:15:00,99.92,100.03,99.79,100.02,14975.0,98.8525,98.9613,98.7239,98.9514,14975.0
2025-04-28 11:20:00,100.07,100.11,99.98,99.98,19982.0,99.0009,99.0405,98.9119,98.9119,19982.0
2025-04-28 11:25:00,100.01,100.1,99.94,100.06,28478.0,98.9415,99.0306,98.8723,98.991,28478.0
2025-04-28 11:30:00,100.08,100.13,99.9,99.92,28376.0,99.0108,99.0603,98.8327,98.8525,28376.0
2025-04-28 11:35:00,99.9,100.08,99.87,100.08,21906.0,98.8327,99.0108,98.803,99.0108,21906.0
2025-04-28 11:40:00,100.08,100.28,100.04,100.21,18709.0,99.0108,99.2087,98.9712,99.1394,18709.0
2025-04-28 11:45:00,100.17,100.26,100.09,100.13,8121.0,99.0998,99.1889,99.0207,99.0603,8121.0
2025-04-28 11:50:00,100.13,100.3,100.05,100.26,12756.0,99.0603,99.2284,98.9811,99.1889,12756.0
2025-04-28 11:55:00,100.26,100.29,100.05,100.13,29398.0,99.1889,99.2186,98.9811,99.0603,29398.0
2025-04-28 12:00:00,100.18,100.19,100.06,100.13,7726.0,99.1097,99.1196,98.991,99.0603,7726.0
2025-04-28 12:05:00,100.1,100.22,100.07,100.22,10881.0,99.0306,99.1493,99.0009,99.1493,10881.0
2025-04-28 12:10:00,100.25,100.31,100.1,100.13,7014.0,99.179,99.2383,99.0306,99.0603,7014.0
2025-04-28 12:15:00,100.13,100.36,100.12,100.33,13815.0,99.0603,99.2878,99.0504,99.2581,13815.0
2025-04-28 12:20:00,100.33,100.42,100.3,100.36,25865.0,99.2581,99.3472,99.2284,99.2878,25865.0
2025-04-28 12:25:00,100.36,100.4,100.29,100.34,13186.0,99.2878,99.3274,99.2186,99.268,13186.0
2025-04-28 12:30:00,100.34,100.35,100.2,100.22,18274.0,99.268,99.2779,99.1295,99.1493,18274.0
2025-04-28 12:35:00,100.25,100.29,100.15,100.26,21392.0,99.179,99.2186,99.08,99.1889,21392.0
2025-04-28 12:40:00,100.29,100.29,100.15,100.24,6035.0,99.2186,99.2186,99.08,99.1691,6035.0
2025-04-28 12:45:00,100.24,100.28,100.17,100.26,7536.0,99.1691,99.2087,99.0998,99.1889,7536.0
2025-04-28 12:50:00,100.26,100.37,100.25,100.35,16074.0,99.1889,99.2977,99.179,99.2779,16074.0
2025-04-28 12:55:00,100.38,100.38,100.26,100.33,21007.0,99.3076,99.3076,99.1889,99.2581,21007.0
2025-04-28 13:00:00,100.38,100.41,100.18,100.18,5540.0,99.3076,99.3373,99.1097,99.1097,5540.0
2025-04-28 13:05:00,100.21,100.24,100.16,100.2,3828.0,99.1394,99.1691,99.0899,99.1295,3828.0
2025-04-28 13:10:00,100.17,100.25,100.13,100.25,5519.0,99.0998,99.179,99.0603,99.179,5519.0
2025-04-28 13:15:00,100.21,100.31,100.2,100.29,5544.0,99.1394,99.2383,99.1295,99.2186,5544.0
2025-04-28 13:20:00,100.26,100.3,100.22,100.27,7875.0,99.1889,99.2284,99.1493,99.1988,7875.0
2025-04-28 13:25:00,100.27,100.4,100.25,100.28,16704.0,99.1988,99.3274,99.179,99.2087,16704.0
2025-04-28 13:30:00,100.28,100.32,100.18,100.32,19849.0,99.2087,99.2482,99.1097,99.2482,19849.0
2025-04-28 13:35:00,100.39,100.55,100.37,100.44,29694.0,99.3175,99.4758,99.2977,99.367,29694.0
2025-04-28 13:40:00,100.42,100.57,100.37,100.4,21883.0,99.3472,99.4956,99.2977,99.3274,21883.0
2025-04-28 13:45:00,100.41,100.53,100.4,100.46,81096.0,99.3373,99.456,99.3274,99.3867,81096.0
2025-04-28 13:50:00,100.49,100.62,100.49,100.56,10362.0,99.4164,99.545,99.4164,99.4857,10362.0
2025-04-28 13:55:00,100.56,100.73,100.56,100.73,5314.0,99.4857,99.6539,99.4857,99.6539,5314.0
2025-04-28 14:00:00,100.7,100.87,100.67,100.84,7075.0,99.6242,99.7924,99.5945,99.7627,7075.0
2025-04-28 14:05:00,100.84,100.96,100.83,100.89,10931.0,99.7627,99.8814,99.7528,99.8121,10931.0
2025-04-28 14:10:00,100.88,100.9,100.81,100.9,6061.0,99.8022,99.822,99.733,99.822,6061.0
2025-04-28 14:15:00,100.87,100.92,100.73,100.76,8547.0,99.7924,99.8418,99.6539,99.6835,8547.0
2025-04-28 14:20:00,100.76,100.82,100.73,100.82,13616.0,99.6835,99.7429,99.6539,99.7429,13616.0
2025-04-28 14:25:00,100.8,100.96,100.8,100.96,5859.0,99.7231,99.8814,99.7231,99.8814,5859.0
2025-04-28 14:30:00,100.95,101.02,100.92,100.97,6884.0,99.8715,99.9408,99.8418,99.8913,6884.0
2025-04-28 14:35:00,100.96,101.09,100.96,101.01,13067.0,99.8814,100.01,99.8814,99.9309,13067.0
2025-04-28 14:40:00,101.01,101.05,100.99,101.02,4837.0,99.9309,99.9704,99.9111,99.9408,4837.0
2025-04-28 14:45:00,100.99,100.99,100.89,100.93,9138.0,99.9111,99.9111,99.8121,99.8517,9138.0
2025-04-28 14:50:00,100.95,100.96,100.87,100.94,8909.0,99.8715,99.8814,99.7924,99.8616,8909.0
2025-04-28 14:55:00,100.95,100.95,100.82,100.82,10369.0,99.8715,99.8715,99.7429,99.7429,10369.0
2025-04-28 15:00:00,100.82,100.92,100.82,100.91,8095.0,99.7429,99.8418,99.7429,99.8319,8095.0
2025-04-28 15:05:00,100.89,100.96,100.82,100.9,12358.0,99.8121,99.8814,99.7429,99.822,12358.0
2025-04-28 15:10:00,100.92,100.93,100.85,100.88,8130.0,99.8418,99.8517,99.7726,99.8022,8130.0
2025-04-28 15:15:00,100.9,100.9,100.78,100.82,19740.0,99.822,99.822,99.7033,99.7429,19740.0
2025-04-28 15:20:00,100.81,100.89,100.75,100.8,17582.0,99.733,99.8121,99.6736,99.7231,17582.0
2025-04-28 15:25:00,100.82,100.92,100.81,100.84,7810.0,99.7429,99.8418,99.733,99.7627,7810.0
2025-04-28 15:30:00,100.83,100.84,100.68,100.8,21352.0,99.7528,99.7627,99.6044,99.7231,21352.0
2025-04-28 15:35:00,100.78,100.86,100.66,100.76,27725.0,99.7033,99.7825,99.5846,99.6835,27725.0
2025-04-28 15:40:00,100.71,100.77,100.67,100.7,11761.0,99.6341,99.6934,99.5945,99.6242,11761.0
2025-04-28 15:45:00,100.73,101.0,100.73,100.92,40408.0,99.6539,99.921,99.6539,99.8418,40408.0
2025-04-28 15:50:00,100.92,100.96,100.77,100.91,33802.0,99.8418,99.8814,99.6934,99.8319,33802.0
2025-04-28 15:55:00,100.89,101.11,100.81,100.92,127243.0,99.8121,100.0298,99.733,99.8418,127243.0
2025-04-29 09:30:00,100.83,102.19,100.44,101.96,32970.0,99.7528,101.0983,99.367,100.8707,32970.0
2025-04-29 09:35:00,102.33,103.29,102.26,103.28,14921.0,101.2368,102.1865,101.1675,102.1766,14921.0
2025-04-29 09:40:00,103.17,104.0,102.81,103.95,47156.0,102.0678,102.8889,101.7116,102.8395,47156.0
2025-04-29 09:45:00,103.87,104.16,103.52,104.15,55048.0,102.7603,103.0472,102.414,103.0373,55048.0
2025-04-29 09:50:00,103.99,104.09,103.7,103.73,36648.0,102.879,102.978,102.5921,102.6218,36648.0
2025-04-29 09:55:00,103.77,103.98,103.52,103.92,53185.0,102.6614,102.8691,102.414,102.8098,53185.0
2025-04-29 10:00:00,103.95,103.95,103.64,103.92,17511.0,102.8395,102.8395,102.5328,102.8098,17511.0
2025-04-29 10:05:00,103.86,104.24,103.83,103.87,9153.0,102.7504,103.1264,102.7207,102.7603,9153.0
2025-04-29 10:10:00,103.85,103.96,103.55,103.57,10810.0,102.7405,102.8493,102.4437,102.4635,10810.0
2025-04-29 10:15:00,103.58,103.78,103.43,103.66,21212.0,102.4734,102.6713,102.325,102.5525,21212.0
2025-04-29 10:20:00,103.62,103.66,103.14,103.42,11126.0,102.513,102.5525,102.0381,102.3151,11126.0
2025-04-29 10:25:00,103.33,103.51,103.26,103.44,14997.0,102.2261,102.4042,102.1568,102.3349,14997.0
2025-04-29 10:30:00,103.45,103.55,103.22,103.3,7288.0,102.3448,102.4437,102.1172,102.1964,7288.0
2025-04-29 10:35:00,103.29,103.46,103.16,103.22,5811.0,102.1865,102.3547,102.0579,102.1172,5811.0
2025-04-29 10:40:00,103.25,103.5,103.14,103.17,12117.0,102.1469,102.3943,102.0381,102.0678,12117.0
2025-04-29 10:45:00,103.17,103.49,103.17,103.42,8499.0,102.0678,102.3844,102.0678,102.3151,8499.0
2025-04-29 10:50:00,103.5,103.62,103.42,103.5,6353.0,102.3943,102.513,102.3151,102.3943,6353.0
2025-04-29 10:55:00,103.53,103.74,103.46,103.66,4483.0,102.4239,102.6317,102.3547,102.5525,4483.0
2025-04-29 11:00:00,103.75,103.87,103.68,103.81,3694.0,102.6416,102.7603,102.5723,102.7009,3694.0
2025-04-29 11:05:00,103.81,103.93,103.74,103.89,10358.0,102.7009,102.8197,102.6317,102.7801,10358.0
2025-04-29 11:10:00,103.84,103.95,103.68,103.73,15995.0,102.7306,102.8395,102.5723,102.6218,15995.0
2025-04-29 11:15:00,103.73,103.77,103.4,103.42,24771.0,102.6218,102.6614,102.2953,102.3151,24771.0
2025-04-29 11:20:00,103.42,103.68,103.42,103.66,25006.0,102.3151,102.5723,102.3151,102.5525,25006.0
2025-04-29 11:25:00,103.64,103.77,103.64,103.76,3608.0,102.5328,102.6614,102.5328,102.6515,3608.0
2025-04-29 11:30:00,103.8,103.9,103.7,103.73,11083.0,102.6911,102.79,102.5921,102.6218,11083.0
2025-04-29 11:35:00,103.67,103.91,103.65,103.84,14867.0,102.5624,102.7999,102.5427,102.7306,14867.0
2025-04-29 11:40:00,103.81,103.99,103.81,103.99,6870.0,102.7009,102.879,102.7009,102.879,6870.0
2025-04-29 11:45:00,103.91,103.95,103.81,103.89,10045.0,102.7999,102.8395,102.7009,102.7801,10045.0
2025-04-29 11:50:00,103.95,103.96,103.65,103.69,15557.0,102.8395,102.8493,102.5427,102.5822,15557.0
2025-04-29 11:55:00,103.73,103.75,103.66,103.67,5277.0,102.6218,102.6416,102.5525,102.5624,5277.0
2025-04-29 12:00:00,103.65,103.79,103.62,103.7,4561.0,102.5427,102.6812,102.513,102.5921,4561.0
2025-04-29 12:05:00,103.66,103.77,103.63,103.73,2457.0,102.5525,102.6614,102.5229,102.6218,2457.0
2025-04-29 12:10:00,103.75,103.82,103.55,103.55,32818.0,102.6416,102.7108,102.4437,102.4437,32818.0
2025-04-29 12:15:00,103.54,103.76,103.54,103.75,8502.0,102.4338,102.6515,102.4338,102.6416,8502.0
2025-04-29 12:20:00,103.76,103.89,103.73,103.83,5790.0,102.6515,102.7801,102.6218,102.7207,5790.0
2025-04-29 12:25:00,103.8,103.91,103.76,103.84,9925.0,102.6911,102.7999,102.6515,102.7306,9925.0
2025-04-29 12:30:00,103.85,103.86,103.71,103.85,17770.0,102.7405,102.7504,102.602,102.7405,17770.0
2025-04-29 12:35:00,103.84,103.96,103.78,103.92,28190.0,102.7306,102.8493,102.6713,102.8098,28190.0
2025-04-29 12:40:00,103.96,103.96,103.65,103.78,5867.0,102.8493,102.8493,102.5427,102.6713,5867.0
2025-04-29 12:45:00,103.73,103.78,103.65,103.7,5502.0,102.6218,102.6713,102.5427,102.5921,5502.0
2025-04-29 12:50:00,103.75,104.03,103.75,103.99,5245.0,102.6416,102.9186,102.6416,102.879,5245.0
2025-04-29 12:55:00,103.98,104.11,103.92,103.92,14542.0,102.8691,102.9977,102.8098,102.8098,14542.0
2025-04-29 13:00:00,103.96,103.98,103.87,103.87,5173.0,102.8493,102.8691,102.7603,102.7603,5173.0
2025-04-29 13:05:00,103.92,104.22,103.85,104.14,8410.0,102.8098,103.1066,102.7405,103.0274,8410.0
2025-04-29 13:10:00,104.14,104.2,104.1,104.1,12061.0,103.0274,103.0868,102.9878,102.9878,12061.0
2025-04-29 13:15:00,104.16,104.39,104.16,104.34,5619.0,103.0472,103.2748,103.0472,103.2253,5619.0
2025-04-29 13:20:00,104.34,104.34,104.25,104.33,3488.0,103.2253,103.2253,103.1362,103.2154,3488.0
2025-04-29 13:25:00,104.3,104.44,104.3,104.42,5907.0,103.1857,103.3242,103.1857,103.3044,5907.0
2025-04-29 13:30:00,104.46,104.56,104.37,104.5,6248.0,103.344,103.4429,103.255,103.3836,6248.0
2025-04-29 13:35:00,104.5,104.52,104.25,104.28,13594.0,103.3836,103.4034,103.1362,103.1659,13594.0
2025-04-29 13:40:00,104.31,104.37,104.25,104.26,6657.0,103.1956,103.255,103.1362,103.1461,6657.0
2025-04-29 13:45:00,104.25,104.35,104.24,104.33,4034.0,103.1362,103.2352,103.1264,103.2154,4034.0
2025-04-29 13:50:00,104.28,104.4,104.27,104.36,4876.0,103.1659,103.2846,103.156,103.2451,4876.0
2025-04-29 13:55:00,104.35,104.45,104.35,104.44,3525.0,103.2352,103.3341,103.2352,103.3242,3525.0
2025-04-29 14:00:00,104.44,104.44,104.29,104.29,4455.0,103.3242,103.3242,103.1758,103.1758,4455.0
2025-04-29 14:05:00,104.29,104.35,104.23,104.3,6098.0,103.1758,103.2352,103.1165,103.1857,6098.0
2025-04-29 14:10:00,104.32,104.32,104.15,104.15,4862.0,103.2055,103.2055,103.0373,103.0373,4862.0
2025-04-29 14:15:00,104.22,104.22,104.13,104.14,3319.0,103.1066,103.1066,103.0175,103.0274,3319.0
2025-04-29 14:20:00,104.11,104.14,103.96,103.99,5804.0,102.9977,103.0274,102.8493,102.879,5804.0
2025-04-29 14:25:00,103.99,104.09,103.98,104.06,5858.0,102.879,102.978,102.8691,102.9483,5858.0
2025-04-29 14:30:00,104.07,104.14,104.05,104.14,7761.0,102.9582,103.0274,102.9384,103.0274,7761.0
2025-04-29 14:35:00,104.14,104.15,104.05,104.09,4837.0,103.0274,103.0373,102.9384,102.978,4837.0
2025-04-29 14:40:00,104.06,104.11,104.01,104.01,4703.0,102.9483,102.9977,102.8988,102.8988,4703.0
2025-04-29 14:45:00,104.07,104.11,103.98,103.98,4233.0,102.9582,102.9977,102.8691,102.8691,4233.0
2025-04-29 14:50:00,104.0,104.07,103.9,104.04,6857.0,102.8889,102.9582,102.79,102.9285,6857.0
2025-04-29 14:55:00,104.03,104.13,103.95,104.13,4930.0,102.9186,103.0175,102.8395,103.0175,4930.0
2025-04-29 15:00:00,104.09,104.17,104.04,104.04,5926.0,102.978,103.0571,102.9285,102.9285,5926.0
2025-04-29 15:05:00,104.06,104.25,104.06,104.25,13795.0,102.9483,103.1362,102.9483,103.1362,13795.0
2025-04-29 15:10:00,104.25,104.28,104.03,104.07,27832.0,103.1362,103.1659,102.9186,102.9582,27832.0
2025-04-29 15:15:00,104.07,104.13,104.03,104.1,11904.0,102.9582,103.0175,102.9186,102.9878,11904.0
2025-04-29 15:20:00,104.1,104.14,104.0,104.04,19351.0,102.9878,103.0274,102.8889,102.9285,19351.0
2025-04-29 15:25:00,104.06,104.08,103.95,104.0,8218.0,102.9483,102.9681,102.8395,102.8889,8218.0
2025-04-29 15:30:00,104.0,104.05,103.78,103.92,19424.0,102.8889,102.9384,102.6713,102.8098,19424.0
2025-04-29 15:35:00,103.9,103.92,103.83,103.89,11978.0,102.79,102.8098,102.7207,102.7801,11978.0
2025-04-29 15:40:00,103.88,103.97,103.74,103.76,25490.0,102.7702,102.8592,102.6317,102.6515,25490.0
2025-04-29 15:45:00,103.76,103.98,103.76,103.93,27946.0,102.6515,102.8691,102.6515,102.8197,27946.0
2025-04-29 15:50:00,103.92,103.95,103.75,103.81,46196.0,102.8098,102.8395,102.6416,102.7009,46196.0
2025-04-29 15:55:00,103.81,103.9,103.63,103.72,137681.0,102.7009,102.79,102.5229,102.6119,137681.0
2025-04-30 09:30:00,104.95,105.2,103.93,104.5,78738.0,103.8288,104.0761,102.8197,103.3836,78738.0
2025-04-30 09:35:00,104.6,104.84,104.28,104.77,22501.0,103.4825,103.7199,103.1659,103.6507,22501.0
2025-04-30 09:40:00,104.78,104.82,104.25,104.36,17041.0,103.6606,103.7002,103.1362,103.2451,17041.0
2025-04-30 09:45:00,104.38,104.44,104.15,104.2,24105.0,103.2649,103.3242,103.0373,103.0868,24105.0
2025-04-30 09:50:00,104.15,104.43,103.94,104.42,26212.0,103.0373,103.3143,102.8296,103.3044,26212.0
2025-04-30 09:55:00,104.45,104.61,104.3,104.56,18867.0,103.3341,103.4924,103.1857,103.4429,18867.0
2025-04-30 10:00:00,104.58,104.68,104.32,104.49,28962.0,103.4627,103.5617,103.2055,103.3737,28962.0
2025-04-30 10:05:00,104.49,104.62,104.35,104.57,7923.0,103.3737,103.5023,103.2352,103.4528,7923.0
2025-04-30 10:10:00,104.54,104.68,104.38,104.68,33081.0,103.4231,103.5617,103.2649,103.5617,33081.0
2025-04-30 10:15:00,104.58,104.64,104.42,104.53,6834.0,103.4627,103.5221,103.3044,103.4133,6834.0
2025-04-30 10:20:00,104.55,104.89,104.47,104.89,9124.0,103.433,103.7694,103.3539,103.7694,9124.0
2025-04-30 10:25:00,104.81,104.86,104.68,104.75,10783.0,103.6903,103.7397,103.5617,103.6309,10783.0
2025-04-30 10:30:00,104.76,104.89,104.7,104.71,11219.0,103.6408,103.7694,103.5814,103.5913,11219.0
2025-04-30 10:35:00,104.7,104.8,104.49,104.61,11999.0,103.5814,103.6804,103.3737,103.4924,11999.0
2025-04-30 10:40:00,104.59,104.74,104.58,104.74,9749.0,103.4726,103.621,103.4627,103.621,9749.0
2025-04-30 10:45:00,104.67,104.71,104.49,104.52,7084.0,103.5518,103.5913,103.3737,103.4034,7084.0
2025-04-30 10:50:00,104.49,104.76,104.47,104.65,15291.0,103.3737,103.6408,103.3539,103.532,15291.0
2025-04-30 10:55:00,104.68,104.78,104.62,104.65,7405.0,103.5617,103.6606,103.5023,103.532,7405.0
2025-04-30 11:00:00,104.66,104.83,104.65,104.8,6651.0,103.5419,103.71,103.532,103.6804,6651.0
2025-04-30 11:05:00,104.78,105.07,104.78,105.04,11831.0,103.6606,103.9475,103.6606,103.9178,11831.0
2025-04-30 11:10:00,105.03,105.2,105.01,105.2,4247.0,103.9079,104.0761,103.8881,104.0761,4247.0
2025-04-30 11:15:00,105.2,105.28,105.11,105.2,9798.0,104.0761,104.1552,103.9871,104.0761,9798.0
2025-04-30 11:20:00,105.24,105.25,105.1,105.15,6730.0,104.1157,104.1256,103.9772,104.0266,6730.0
2025-04-30 11:25:00,105.16,105.2,105.04,105.08,7110.0,104.0365,104.0761,103.9178,103.9574,7110.0
2025-04-30 11:30:00,105.11,105.25,105.05,105.18,8649.0,103.9871,104.1256,103.9277,104.0563,8649.0
2025-04-30 11:35:00,105.22,105.33,105.13,105.33,9053.0,104.0959,104.2047,104.0068,104.2047,9053.0
2025-04-30 11:40:00,105.28,105.32,105.12,105.31,27571.0,104.1552,104.1948,103.997,104.1849,27571.0
2025-04-30 11:45:00,105.27,105.28,105.15,105.19,6082.0,104.1453,104.1552,104.0266,104.0662,6082.0
2025-04-30 11:50:00,105.2,105.27,105.06,105.06,8034.0,104.0761,104.1453,103.9376,103.9376,8034.0
2025-04-30 11:55:00,105.0,105.12,104.96,104.99,5089.0,103.8782,103.997,103.8387,103.8683,5089.0
2025-04-30 12:00:00,105.03,105.09,104.91,104.95,7328.0,103.9079,103.9673,103.7892,103.8288,7328.0
2025-04-30 12:05:00,104.97,105.06,104.97,105.05,6924.0,103.8486,103.9376,103.8486,103.9277,6924.0
2025-04-30 12:10:00,105.06,105.08,104.97,105.04,12185.0,103.9376,103.9574,103.8486,103.9178,12185.0
2025-04-30 12:15:00,105.07,105.15,105.02,105.08,10476.0,103.9475,104.0266,103.898,103.9574,10476.0
2025-04-30 12:20:00,105.08,105.11,104.93,104.93,5462.0,103.9574,103.9871,103.809,103.809,5462.0
2025-04-30 12:25:00,105.0,105.04,104.89,104.89,9201.0,103.8782,103.9178,103.7694,103.7694,9201.0
2025-04-30 12:30:00,104.89,104.96,104.89,104.92,8488.0,103.7694,103.8387,103.7694,103.7991,8488.0
2025-04-30 12:35:00,104.92,105.02,104.84,104.97,10523.0,103.7991,103.898,103.7199,103.8486,10523.0
2025-04-30 12:40:00,104.99,105.05,104.93,104.98,6260.0,103.8683,103.9277,103.809,103.8584,6260.0
2025-04-30 12:45:00,104.97,105.06,104.96,105.06,4073.0,103.8486,103.9376,103.8387,103.9376,4073.0
2025-04-30 12:50:00,105.06,105.13,105.02,105.13,4089.0,103.9376,104.0068,103.898,104.0068,4089.0
2025-04-30 12:55:00,105.14,105.17,105.07,105.17,10982.0,104.0167,104.0464,103.9475,104.0464,10982.0
2025-04-30 13:00:00,105.15,105.16,105.07,105.12,7596.0,104.0266,104.0365,103.9475,103.997,7596.0
2025-04-30 13:05:00,105.12,105.12,104.9,104.9,23167.0,103.997,103.997,103.7793,103.7793,23167.0
2025-04-30 13:10:00,104.9,104.95,104.86,104.93,19974.0,103.7793,103.8288,103.7397,103.809,19974.0
2025-04-30 13:15:00,104.95,105.04,104.94,105.02,10609.0,103.8288,103.9178,103.8189,103.898,10609.0
2025-04-30 13:20:00,105.02,105.14,104.95,105.09,112787.0,103.898,104.0167,103.8288,103.9673,112787.0
2025-04-30 13:25:00,105.1,105.28,105.08,105.27,6679.0,103.9772,104.1552,103.9574,104.1453,6679.0
2025-04-30 13:30:00,105.28,105.38,105.26,105.34,8341.0,104.1552,104.2542,104.1355,104.2146,8341.0
2025-04-30 13:35:00,105.37,105.51,105.37,105.51,14474.0,104.2443,104.3828,104.2443,104.3828,14474.0
2025-04-30 13:40:00,105.5,105.58,105.36,105.36,322687.0,104.3729,104.452,104.2344,104.2344,322687.0
2025-04-30 13:45:00,105.34,105.56,105.34,105.5,11830.0,104.2146,104.4323,104.2146,104.3729,11830.0
2025-04-30 13:50:00,105.5,105.68,105.49,105.68,15291.0,104.3729,104.551,104.363,104.551,15291.0
2025-04-30 13:55:00,105.68,105.69,105.58,105.61,18162.0,104.551,104.5609,104.452,104.4817,18162.0
2025-04-30 14:00:00,105.59,105.69,105.53,105.64,12377.0,104.4619,104.5609,104.4026,104.5114,12377.0
2025-04-30 14:05:00,105.61,105.93,105.54,105.54,36577.0,104.4817,104.7983,104.4125,104.4125,36577.0
2025-04-30 14:10:00,105.6,105.67,105.48,105.59,15939.0,104.4718,104.5411,104.3531,104.4619,15939.0
2025-04-30 14:15:00,105.58,105.71,105.58,105.59,13320.0,104.452,104.5806,104.452,104.4619,13320.0
2025-04-30 14:20:00,105.59,105.64,105.53,105.57,22507.0,104.4619,104.5114,104.4026,104.4421,22507.0
2025-04-30 14:25:00,105.56,105.62,105.38,105.39,21420.0,104.4323,104.4916,104.2542,104.2641,21420.0
2025-04-30 14:30:00,105.42,105.47,105.36,105.36,13097.0,104.2937,104.3432,104.2344,104.2344,13097.0
2025-04-30 14:35:00,105.34,105.35,105.21,105.35,55375.0,104.2146,104.2245,104.086,104.2245,55375.0
2025-04-30 14:40:00,105.33,105.42,105.23,105.24,28325.0,104.2047,104.2937,104.1058,104.1157,28325.0
2025-04-30 14:45:00,105.24,105.4,105.23,105.32,36945.0,104.1157,104.274,104.1058,104.1948,36945.0
2025-04-30 14:50:00,105.33,105.33,105.17,105.23,24828.0,104.2047,104.2047,104.0464,104.1058,24828.0
2025-04-30 14:55:00,105.25,105.3,105.11,105.12,31835.0,104.1256,104.175,103.9871,103.997,31835.0
2025-04-30 15:00:00,105.14,105.28,105.1,105.19,18127.0,104.0167,104.1552,103.9772,104.0662,18127.0
2025-04-30 15:05:00,105.16,105.25,105.14,105.23,15417.0,104.0365,104.1256,104.0167,104.1058,15417.0
2025-04-30 15:10:00,105.23,105.46,105.23,105.43,45407.0,104.1058,104.3333,104.1058,104.3036,45407.0
2025-04-30 15:15:00,105.43,105.45,105.3,105.35,14711.0,104.3036,104.3234,104.175,104.2245,14711.0
2025-04-30 15:20:00,105.37,105.46,105.34,105.41,21659.0,104.2443,104.3333,104.2146,104.2839,21659.0
2025-04-30 15:25:00,105.4,105.42,105.21,105.27,28580.0,104.274,104.2937,104.086,104.1453,28580.0
2025-04-30 15:30:00,105.26,105.27,104.99,105.03,50133.0,104.1355,104.1453,103.8683,103.9079,50133.0
2025-04-30 15:35:00,105.0,105.11,104.8,105.0,48575.0,103.8782,103.9871,103.6804,103.8782,48575.0
2025-04-30 15:40:00,105.0,105.43,105.0,105.39,33751.0,103.8782,104.3036,103.8782,104.2641,33751.0
2025-04-30 15:45:00,105.4,105.7,105.4,105.65,31335.0,104.274,104.5708,104.274,104.5213,31335.0
2025-04-30 15:50:00,105.71,106.05,105.69,105.87,54277.0,104.5806,104.917,104.5609,104.7389,54277.0
2025-04-30 15:55:00,105.88,106.07,105.58,105.74,174463.0,104.7488,104.9368,104.452,104.6103,174463.0
2025-05-01 09:30:00,105.99,106.13,104.72,104.98,45353.0,104.8577,104.9962,103.6012,103.8584,45353.0
2025-05-01 09:35:00,105.13,106.04,104.58,105.61,18489.0,104.0068,104.9071,103.4627,104.4817,18489.0
2025-05-01 09:40:00,105.62,105.95,104.6,104.75,13377.0,104.4916,104.8181,103.4825,103.6309,13377.0
2025-05-01 09:45:00,104.73,104.92,104.39,104.8,32214.0,103.6111,103.7991,103.2748,103.6804,32214.0
2025-05-01 09:50:00,104.82,105.31,104.74,105.17,14395.0,103.7002,104.1849,103.621,104.0464,14395.0
2025-05-01 09:55:00,105.29,105.29,104.55,104.67,37016.0,104.1651,104.1651,103.433,103.5518,37016.0
2025-05-01 10:00:00,104.84,104.93,104.51,104.66,14015.0,103.7199,103.809,103.3935,103.5419,14015.0
2025-05-01 10:05:00,104.78,104.89,104.42,104.77,26468.0,103.6606,103.7694,103.3044,103.6507,26468.0
2025-05-01 10:10:00,104.62,105.37,104.62,105.37,24163.0,103.5023,104.2443,103.5023,104.2443,24163.0
2025-05-01 10:15:00,105.41,105.43,105.08,105.25,13054.0,104.2839,104.3036,103.9574,104.1256,13054.0
2025-05-01 10:20:00,105.21,105.5,105.19,105.32,17816.0,104.086,104.3729,104.0662,104.1948,17816.0
2025-05-01 10:25:00,105.31,105.71,105.31,105.63,14831.0,104.1849,104.5806,104.1849,104.5015,14831.0
2025-05-01 10:30:00,105.63,105.79,105.54,105.59,10877.0,104.5015,104.6598,104.4125,104.4619,10877.0
2025-05-01 10:35:00,105.59,105.86,105.58,105.83,20017.0,104.4619,104.729,104.452,104.6994,20017.0
2025-05-01 10:40:00,105.83,106.04,105.75,105.88,26317.0,104.6994,104.9071,104.6202,104.7488,26317.0
2025-05-01 10:45:00,105.93,106.08,105.71,105.96,39818.0,104.7983,104.9467,104.5806,104.828,39818.0
2025-05-01 10:50:00,105.97,106.35,105.9,106.24,13266.0,104.8379,105.2138,104.7686,105.105,13266.0
2025-05-01 10:55:00,106.22,106.33,106.14,106.31,16980.0,105.0852,105.194,105.0061,105.1742,16980.0
2025-05-01 11:00:00,106.32,106.57,106.14,106.42,31870.0,105.1841,105.4315,105.0061,105.2831,31870.0
2025-05-01 11:05:00,106.39,106.4,106.14,106.21,14864.0,105.2534,105.2633,105.0061,105.0753,14864.0
2025-05-01 11:10:00,106.22,106.54,106.16,106.45,16095.0,105.0852,105.4018,105.0258,105.3127,16095.0
2025-05-01 11:15:00,106.56,106.66,106.07,106.16,22791.0,105.4216,105.5205,104.9368,105.0258,22791.0
2025-05-01 11:20:00,106.13,106.21,105.84,106.0,13180.0,104.9962,105.0753,104.7093,104.8675,13180.0
2025-05-01 11:25:00,106.02,106.2,105.94,105.94,20175.0,104.8873,105.0654,104.8082,104.8082,20175.0
2025-05-01 11:30:00,105.9,106.01,105.63,105.82,19555.0,104.7686,104.8774,104.5015,104.6895,19555.0
2025-05-01 11:35:00,105.78,106.02,105.78,105.92,24926.0,104.6499,104.8873,104.6499,104.7884,24926.0
2025-05-01 11:40:00,105.93,105.97,105.68,105.73,33483.0,104.7983,104.8379,104.551,104.6004,33483.0
2025-05-01 11:45:00,105.68,105.99,105.63,105.78,27752.0,104.551,104.8577,104.5015,104.6499,27752.0
2025-05-01 11:50:00,105.87,106.0,105.74,105.93,17060.0,104.7389,104.8675,104.6103,104.7983,17060.0
2025-05-01 11:55:00,105.94,106.04,105.68,105.76,44053.0,104.8082,104.9071,104.551,104.6301,44053.0
2025-05-01 12:00:00,105.79,106.02,105.68,106.02,13239.0,104.6598,104.8873,104.551,104.8873,13239.0
2025-05-01 12:05:00,106.01,106.18,105.91,106.08,17847.0,104.8774,105.0456,104.7785,104.9467,17847.0
2025-05-01 12:10:00,106.15,106.15,105.96,106.14,22777.0,105.0159,105.0159,104.828,105.0061,22777.0
2025-05-01 12:15:00,106.14,106.42,106.1,106.15,23143.0,105.0061,105.2831,104.9665,105.0159,23143.0
2025-05-01 12:20:00,106.21,106.27,106.15,106.17,2652.0,105.0753,105.1347,105.0159,105.0357,2652.0
2025-05-01 12:25:00,106.1,106.33,106.1,106.11,27047.0,104.9665,105.194,104.9665,104.9764,27047.0
2025-05-01 12:30:00,106.12,106.12,105.93,106.0,6554.0,104.9863,104.9863,104.7983,104.8675,6554.0
2025-05-01 12:35:00,105.94,105.95,105.72,105.81,4904.0,104.8082,104.8181,104.5905,104.6796,4904.0
2025-05-01 12:40:00,105.81,106.13,105.76,106.07,30868.0,104.6796,104.9962,104.6301,104.9368,30868.0
2025-05-01 12:45:00,106.12,106.14,105.97,106.05,14940.0,104.9863,105.0061,104.8379,104.917,14940.0
2025-05-01 12:50:00,106.07,106.34,106.06,106.34,11446.0,104.9368,105.2039,104.9269,105.2039,11446.0
2025-05-01 12:55:00,106.29,106.3,106.14,106.25,22815.0,105.1545,105.1643,105.0061,105.1149,22815.0
2025-05-01 13:00:00,106.26,106.37,106.23,106.32,5042.0,105.1248,105.2336,105.0951,105.1841,5042.0
2025-05-01 13:05:00,106.32,106.49,106.3,106.43,9726.0,105.1841,105.3523,105.1643,105.293,9726.0
2025-05-01 13:10:00,106.43,106.46,106.34,106.43,11618.0,105.293,105.3226,105.2039,105.293,11618.0
2025-05-01 13:15:00,106.47,106.54,106.27,106.41,49664.0,105.3325,105.4018,105.1347,105.2732,49664.0
2025-05-01 13:20:00,106.45,106.57,106.38,106.49,9526.0,105.3127,105.4315,105.2435,105.3523,9526.0
2025-05-01 13:25:00,106.49,106.5,106.18,106.23,27048.0,105.3523,105.3622,105.0456,105.0951,27048.0
2025-05-01 13:30:00,106.28,106.35,106.25,106.27,6997.0,105.1446,105.2138,105.1149,105.1347,6997.0
2025-05-01 13:35:00,106.32,106.52,106.31,106.39,7094.0,105.1841,105.382,105.1742,105.2534,7094.0
2025-05-01 13:40:00,106.42,106.5,106.17,106.17,10227.0,105.2831,105.3622,105.0357,105.0357,10227.0
2025-05-01 13:45:00,106.18,106.19,106.03,106.07,2792.0,105.0456,105.0555,104.8972,104.9368,2792.0
2025-05-01 13:50:00,106.07,106.31,106.02,106.02,4041.0,104.9368,105.1742,104.8873,104.8873,4041.0
2025-05-01 13:55:00,106.08,106.08,105.94,105.94,5032.0,104.9467,104.9467,104.8082,104.8082,5032.0
2025-05-01 14:00:00,105.98,106.17,105.96,106.12,4250.0,104.8478,105.0357,104.828,104.9863,4250.0
2025-05-01 14:05:00,106.1,106.25,106.1,106.23,9813.0,104.9665,105.1149,104.9665,105.0951,9813.0
2025-05-01 14:10:00,106.18,106.42,106.17,106.26,5134.0,105.0456,105.2831,105.0357,105.1248,5134.0
2025-05-01 14:15:00,106.33,106.53,106.28,106.52,13752.0,105.194,105.3919,105.1446,105.382,13752.0
2025-05-01 14:20:00,106.47,106.47,106.34,106.4,22929.0,105.3325,105.3325,105.2039,105.2633,22929.0
2025-05-01 14:25:00,106.4,106.4,106.32,106.35,8070.0,105.2633,105.2633,105.1841,105.2138,8070.0
2025-05-01 14:30:00,106.36,106.47,106.32,106.38,16532.0,105.2237,105.3325,105.1841,105.2435,16532.0
2025-05-01 14:35:00,106.37,106.45,106.31,106.45,7261.0,105.2336,105.3127,105.1742,105.3127,7261.0
2025-05-01 14:40:00,106.49,106.5,106.41,106.47,3457.0,105.3523,105.3622,105.2732,105.3325,3457.0
2025-05-01 14:45:00,106.52,106.6,106.45,106.55,8738.0,105.382,105.4611,105.3127,105.4117,8738.0
2025-05-01 14:50:00,106.52,106.65,106.51,106.65,9437.0,105.382,105.5106,105.3721,105.5106,9437.0
2025-05-01 14:55:00,106.67,106.83,106.64,106.77,13280.0,105.5304,105.6887,105.5007,105.6293,13280.0
2025-05-01 15:00:00,106.82,106.82,106.6,106.66,19948.0,105.6788,105.6788,105.4611,105.5205,19948.0
2025-05-01 15:05:00,106.65,106.69,106.41,106.55,10854.0,105.5106,105.5502,105.2732,105.4117,10854.0
2025-05-01 15:10:00,106.54,106.71,106.45,106.68,7730.0,105.4018,105.57,105.3127,105.5403,7730.0
2025-05-01 15:15:00,106.66,106.66,106.45,106.49,14114.0,105.5205,105.5205,105.3127,105.3523,14114.0
2025-05-01 15:20:00,106.52,106.65,106.39,106.5,18589.0,105.382,105.5106,105.2534,105.3622,18589.0
2025-05-01 15:25:00,106.52,106.63,106.49,106.53,8236.0,105.382,105.4908,105.3523,105.3919,8236.0
2025-05-01 15:30:00,106.48,106.6,106.43,106.43,13750.0,105.3424,105.4611,105.293,105.293,13750.0
2025-05-01 15:35:00,106.4,106.7,106.37,106.62,17719.0,105.2633,105.5601,105.2336,105.4809,17719.0
2025-05-01 15:40:00,106.62,106.7,106.6,106.68,26447.0,105.4809,105.5601,105.4611,105.5403,26447.0
2025-05-01 15:45:00,106.68,106.83,106.65,106.77,25740.0,105.5403,105.6887,105.5106,105.6293,25740.0
2025-05-01 15:50:00,106.75,106.84,106.34,106.39,43982.0,105.6095,105.6986,105.2039,105.2534,43982.0
2025-05-01 15:55:00,106.39,106.49,106.03,106.36,186919.0,105.2534,105.3523,104.8972,105.2237,186919.0
2025-05-02 09:30:00,106.8,107.05,106.35,106.41,47597.0,105.659,105.9063,105.2138,105.2732,47597.0
2025-05-02 09:35:00,106.36,107.15,106.36,106.76,8504.0,105.2237,106.0053,105.2237,105.6194,8504.0
2025-05-02 09:40:00,106.75,106.75,106.4,106.61,8266.0,105.6095,105.6095,105.2633,105.471,8266.0
2025-05-02 09:45:00,106.6,106.6,106.36,106.41,9856.0,105.4611,105.4611,105.2237,105.2732,9856.0
2025-05-02 09:50:00,106.41,106.41,106.11,106.16,134952.0,105.2732,105.2732,104.9764,105.0258,134952.0
2025-05-02 09:55:00,106.19,106.41,106.06,106.34,44580.0,105.0555,105.2732,104.9269,105.2039,44580.0
2025-05-02 10:00:00,106.34,106.7,106.34,106.56,25309.0,105.2039,105.5601,105.2039,105.4216,25309.0
2025-05-02 10:05:00,106.56,106.91,106.47,106.81,292596.0,105.4216,105.7678,105.3325,105.6689,292596.0
2025-05-02 10:10:00,106.78,107.03,106.72,107.03,28647.0,105.6392,105.8865,105.5799,105.8865,28647.0
2025-05-02 10:15:00,107.01,107.14,106.79,107.04,57616.0,105.8668,105.9954,105.6491,105.8964,57616.0
2025-05-02 10:20:00,107.05,107.16,106.82,106.82,14934.0,105.9063,106.0152,105.6788,105.6788,14934.0
2025-05-02 10:25:00,106.97,107.04,106.9,106.92,26917.0,105.8272,105.8964,105.7579,105.7777,26917.0
2025-05-02 10:30:00,106.95,106.95,106.67,106.82,29112.0,105.8074,105.8074,105.5304,105.6788,29112.0
2025-05-02 10:35:00,106.82,107.02,106.78,107.02,12326.0,105.6788,105.8767,105.6392,105.8767,12326.0
2025-05-02 10:40:00,107.02,107.02,106.76,106.81,15169.0,105.8767,105.8767,105.6194,105.6689,15169.0
2025-05-02 10:45:00,106.89,106.94,106.7,106.75,10361.0,105.748,105.7975,105.5601,105.6095,10361.0
2025-05-02 10:50:00,106.8,106.83,106.71,106.76,31768.0,105.659,105.6887,105.57,105.6194,31768.0
2025-05-02 10:55:00,106.8,106.82,106.6,106.61,9193.0,105.659,105.6788,105.4611,105.471,9193.0
2025-05-02 11:00:00,106.56,106.56,106.34,106.34,8673.0,105.4216,105.4216,105.2039,105.2039,8673.0
2025-05-02 11:05:00,106.31,106.34,106.0,106.02,8783.0,105.1742,105.2039,104.8675,104.8873,8783.0
2025-05-02 11:10:00,106.06,106.21,105.87,106.18,16347.0,104.9269,105.0753,104.7389,105.0456,16347.0
2025-05-02 11:15:00,106.2,106.42,106.15,106.26,13888.0,105.0654,105.2831,105.0159,105.1248,13888.0
2025-05-02 11:20:00,106.26,106.32,106.18,106.19,13484.0,105.1248,105.1841,105.0456,105.0555,13484.0
2025-05-02 11:25:00,106.16,106.27,106.06,106.27,14200.0,105.0258,105.1347,104.9269,105.1347,14200.0
2025-05-02 11:30:00,106.31,106.55,106.24,106.53,11493.0,105.1742,105.4117,105.105,105.3919,11493.0
2025-05-02 11:35:00,106.54,106.7,106.47,106.7,8949.0,105.4018,105.5601,105.3325,105.5601,8949.0
2025-05-02 11:40:00,106.68,106.71,106.61,106.64,13044.0,105.5403,105.57,105.471,105.5007,13044.0
2025-05-02 11:45:00,106.63,106.63,106.37,106.39,10824.0,105.4908,105.4908,105.2336,105.2534,10824.0
2025-05-02 11:50:00,106.39,106.49,106.33,106.39,8920.0,105.2534,105.3523,105.194,105.2534,8920.0
2025-05-02 11:55:00,106.42,106.44,106.2,106.2,6230.0,105.2831,105.3028,105.0654,105.0654,6230.0
2025-05-02 12:00:00,106.15,106.36,106.13,106.29,11782.0,105.0159,105.2237,104.9962,105.1545,11782.0
2025-05-02 12:05:00,106.29,106.37,106.22,106.34,6801.0,105.1545,105.2336,105.0852,105.2039,6801.0
2025-05-02 12:10:00,106.36,106.46,106.33,106.45,5985.0,105.2237,105.3226,105.194,105.3127,5985.0
2025-05-02 12:15:00,106.46,106.46,106.32,106.39,5204.0,105.3226,105.3226,105.1841,105.2534,5204.0
2025-05-02 12:20:00,106.36,106.42,106.27,106.34,10997.0,105.2237,105.2831,105.1347,105.2039,10997.0
2025-05-02 12:25:00,106.36,106.45,106.34,106.41,5980.0,105.2237,105.3127,105.2039,105.2732,5980.0
2025-05-02 12:30:00,106.42,106.46,106.33,106.39,8754.0,105.2831,105.3226,105.194,105.2534,8754.0
2025-05-02 12:35:00,106.41,106.41,105.94,105.99,197868.0,105.2732,105.2732,104.8082,104.8577,197868.0
2025-05-02 12:40:00,105.99,106.03,105.93,105.96,40424.0,104.8577,104.8972,104.7983,104.828,40424.0
2025-05-02 12:45:00,105.91,106.0,105.88,105.98,13587.0,104.7785,104.8675,104.7488,104.8478,13587.0
2025-05-02 12:50:00,106.0,106.02,105.95,105.98,53555.0,104.8675,104.8873,104.8181,104.8478,53555.0
2025-05-02 12:55:00,106.0,106.05,105.92,105.92,8999.0,104.8675,104.917,104.7884,104.7884,8999.0
2025-05-02 13:00:00,105.95,106.01,105.95,105.98,6505.0,104.8181,104.8774,104.8181,104.8478,6505.0
2025-05-02 13:05:00,105.97,106.02,105.93,106.01,17861.0,104.8379,104.8873,104.7983,104.8774,17861.0
2025-05-02 13:10:00,106.01,106.22,105.97,106.06,76921.0,104.8774,105.0852,104.8379,104.9269,76921.0
2025-05-02 13:15:00,106.07,106.25,106.06,106.18,49935.0,104.9368,105.1149,104.9269,105.0456,49935.0
2025-05-02 13:20:00,106.15,106.19,106.1,106.12,7371.0,105.0159,105.0555,104.9665,104.9863,7371.0
2025-05-02 13:25:00,106.1,106.3,106.09,106.22,4605.0,104.9665,105.1643,104.9566,105.0852,4605.0
2025-05-02 13:30:00,106.24,106.44,106.18,106.44,8718.0,105.105,105.3028,105.0456,105.3028,8718.0
2025-05-02 13:35:00,106.5,106.61,106.48,106.57,43901.0,105.3622,105.471,105.3424,105.4315,43901.0
2025-05-02 13:40:00,106.51,106.68,106.47,106.68,6435.0,105.3721,105.5403,105.3325,105.5403,6435.0
2025-05-02 13:45:00,106.68,106.76,106.62,106.73,43590.0,105.5403,105.6194,105.4809,105.5898,43590.0
2025-05-02 13:50:00,106.75,106.89,106.75,106.78,8021.0,105.6095,105.748,105.6095,105.6392,8021.0
2025-05-02 13:55:00,106.78,106.8,106.71,106.71,7067.0,105.6392,105.659,105.57,105.57,7067.0
2025-05-02 14:00:00,106.71,106.74,106.65,106.67,4409.0,105.57,105.5996,105.5106,105.5304,4409.0
2025-05-02 14:05:00,106.68,106.7,106.63,106.7,4062.0,105.5403,105.5601,105.4908,105.5601,4062.0
2025-05-02 14:10:00,106.66,106.71,106.59,106.71,8053.0,105.5205,105.57,105.4512,105.57,8053.0
2025-05-02 14:15:00,106.72,106.76,106.7,106.74,4892.0,105.5799,105.6194,105.5601,105.5996,4892.0
2025-05-02 14:20:00,106.74,106.77,106.69,106.69,5569.0,105.5996,105.6293,105.5502,105.5502,5569.0
2025-05-02 14:25:00,106.72,106.74,106.64,106.71,6828.0,105.5799,105.5996,105.5007,105.57,6828.0
2025-05-02 14:30:00,106.68,106.86,106.67,106.83,16629.0,105.5403,105.7184,105.5304,105.6887,16629.0
2025-05-02 14:35:00,106.8,106.94,106.75,106.92,7049.0,105.659,105.7975,105.6095,105.7777,7049.0
2025-05-02 14:40:00,106.93,107.03,106.9,106.91,19148.0,105.7876,105.8865,105.7579,105.7678,19148.0
2025-05-02 14:45:00,106.89,106.96,106.84,106.96,7719.0,105.748,105.8173,105.6986,105.8173,7719.0
2025-05-02 14:50:00,106.95,107.05,106.91,107.03,12003.0,105.8074,105.9063,105.7678,105.8865,12003.0
2025-05-02 14:55:00,107.02,107.09,106.95,106.96,15772.0,105.8767,105.9459,105.8074,105.8173,15772.0
2025-05-02 15:00:00,106.95,107.02,106.83,106.86,20818.0,105.8074,105.8767,105.6887,105.7184,20818.0
2025-05-02 15:05:00,106.86,106.99,106.84,106.97,11442.0,105.7184,105.847,105.6986,105.8272,11442.0
2025-05-02 15:10:00,106.96,107.04,106.9,106.98,9611.0,105.8173,105.8964,105.7579,105.8371,9611.0
2025-05-02 15:15:00,106.98,107.04,106.94,107.04,11607.0,105.8371,105.8964,105.7975,105.8964,11607.0
2025-05-02 15:20:00,107.04,107.17,107.03,107.17,18614.0,105.8964,106.0251,105.8865,106.0251,18614.0
2025-05-02 15:25:00,107.16,107.23,107.13,107.16,16143.0,106.0152,106.0844,105.9855,106.0152,16143.0
2025-05-02 15:30:00,107.15,107.27,107.15,107.21,17979.0,106.0053,106.124,106.0053,106.0646,17979.0
2025-05-02 15:35:00,107.22,107.3,107.07,107.07,41170.0,106.0745,106.1537,105.9261,105.9261,41170.0
2025-05-02 15:40:00,107.05,107.14,106.97,106.98,41906.0,105.9063,105.9954,105.8272,105.8371,41906.0
2025-05-02 15:45:00,106.95,107.03,106.84,106.85,31149.0,105.8074,105.8865,105.6986,105.7085,31149.0
2025-05-02 15:50:00,106.91,107.08,106.89,106.96,79463.0,105.7678,105.936,105.748,105.8173,79463.0
2025-05-02 15:55:00,106.94,107.05,106.79,106.86,166725.0,105.7975,105.9063,105.6491,105.7184,166725.0
2025-05-05 09:30:00,107.46,107.65,106.63,106.64,26861.0,106.312,106.4999,105.4908,105.5007,26861.0
2025-05-05 09:35:00,106.64,106.73,106.45,106.46,8192.0,105.5007,105.5898,105.3127,105.3226,8192.0
2025-05-05 09:40:00,106.4,106.73,106.22,106.24,5101.0,105.2633,105.5898,105.0852,105.105,5101.0
2025-05-05 09:45:00,106.09,106.24,105.82,106.11,6937.0,104.9566,105.105,104.6895,104.9764,6937.0
2025-05-05 09:50:00,106.12,106.21,105.96,106.09,6727.0,104.9863,105.0753,104.828,104.9566,6727.0
2025-05-05 09:55:00,106.09,106.31,106.08,106.22,4452.0,104.9566,105.1742,104.9467,105.0852,4452.0
2025-05-05 10:00:00,106.21,106.35,106.08,106.2,5914.0,105.0753,105.2138,104.9467,105.0654,5914.0
2025-05-05 10:05:00,106.23,106.58,106.07,106.58,6594.0,105.0951,105.4414,104.9368,105.4414,6594.0
2025-05-05 10:10:00,106.52,106.92,106.47,106.86,7657.0,105.382,105.7777,105.3325,105.7184,7657.0
2025-05-05 10:15:00,106.84,106.94,106.64,106.74,9467.0,105.6986,105.7975,105.5007,105.5996,9467.0
2025-05-05 10:20:00,106.73,107.0,106.65,107.0,31530.0,105.5898,105.8569,105.5106,105.8569,31530.0
2025-05-05 10:25:00,107.01,107.15,106.79,106.8,9278.0,105.8668,106.0053,105.6491,105.659,9278.0
2025-05-05 10:30:00,106.81,106.84,106.56,106.6,23209.0,105.6689,105.6986,105.4216,105.4611,23209.0
2025-05-05 10:35:00,106.6,106.87,106.52,106.53,234957.0,105.4611,105.7283,105.382,105.3919,234957.0
2025-05-05 10:40:00,106.51,106.57,106.26,106.31,18883.0,105.3721,105.4315,105.1248,105.1742,18883.0
2025-05-05 10:45:00,106.29,106.55,106.25,106.55,21500.0,105.1545,105.4117,105.1149,105.4117,21500.0
2025-05-05 10:50:00,106.49,106.6,106.41,106.51,44902.0,105.3523,105.4611,105.2732,105.3721,44902.0
2025-05-05 10:55:00,106.5,106.68,106.42,106.59,84317.0,105.3622,105.5403,105.2831,105.4512,84317.0
2025-05-05 11:00:00,106.59,106.6,106.44,106.5,19800.0,105.4512,105.4611,105.3028,105.3622,19800.0
2025-05-05 11:05:00,106.45,106.56,106.35,106.5,23875.0,105.3127,105.4216,105.2138,105.3622,23875.0
2025-05-05 11:10:00,106.44,106.66,106.41,106.65,34674.0,105.3028,105.5205,105.2732,105.5106,34674.0
2025-05-05 11:15:00,106.66,106.74,106.56,106.66,20989.0,105.5205,105.5996,105.4216,105.5205,20989.0
2025-05-05 11:20:00,106.66,106.66,106.47,106.54,24513.0,105.5205,105.5205,105.3325,105.4018,24513.0
2025-05-05 11:25:00,106.53,106.55,106.41,106.43,3643.0,105.3919,105.4117,105.2732,105.293,3643.0
2025-05-05 11:30:00,106.44,106.49,106.29,106.33,5132.0,105.3028,105.3523,105.1545,105.194,5132.0
2025-05-05 11:35:00,106.38,106.4,106.28,106.31,2754.0,105.2435,105.2633,105.1446,105.1742,2754.0
2025-05-05 11:40:00,106.31,106.49,106.3,106.45,4626.0,105.1742,105.3523,105.1643,105.3127,4626.0
2025-05-05 11:45:00,106.49,106.63,106.45,106.57,9897.0,105.3523,105.4908,105.3127,105.4315,9897.0
2025-05-05 11:50:00,106.53,106.71,106.51,106.7,6421.0,105.3919,105.57,105.3721,105.5601,6421.0
2025-05-05 11:55:00,106.7,106.78,106.59,106.62,6285.0,105.5601,105.6392,105.4512,105.4809,6285.0
2025-05-05 12:00:00,106.65,106.86,106.65,106.83,9776.0,105.5106,105.7184,105.5106,105.6887,9776.0
2025-05-05 12:05:00,106.81,106.82,106.69,106.78,16714.0,105.6689,105.6788,105.5502,105.6392,16714.0
2025-05-05 12:10:00,106.82,106.86,106.74,106.82,9198.0,105.6788,105.7184,105.5996,105.6788,9198.0
2025-05-05 12:15:00,106.82,106.86,106.8,106.8,5846.0,105.6788,105.7184,105.659,105.659,5846.0
2025-05-05 12:20:00,106.77,106.83,106.74,106.83,5586.0,105.6293,105.6887,105.5996,105.6887,5586.0
2025-05-05 12:25:00,106.83,106.86,106.77,106.84,8238.0,105.6887,105.7184,105.6293,105.6986,8238.0
2025-05-05 12:30:00,106.84,106.86,106.78,106.83,11090.0,105.6986,105.7184,105.6392,105.6887,11090.0
2025-05-05 12:35:00,106.81,106.81,106.73,106.76,9050.0,105.6689,105.6689,105.5898,105.6194,9050.0
2025-05-05 12:40:00,106.76,106.86,106.75,106.83,4955.0,105.6194,105.7184,105.6095,105.6887,4955.0
2025-05-05 12:45:00,106.81,106.85,106.8,106.83,8789.0,105.6689,105.7085,105.659,105.6887,8789.0
2025-05-05 12:50:00,106.82,106.85,106.75,106.79,12586.0,105.6788,105.7085,105.6095,105.6491,12586.0
2025-05-05 12:55:00,106.79,106.84,106.68,106.7,6587.0,105.6491,105.6986,105.5403,105.5601,6587.0
2025-05-05 13:00:00,106.7,106.74,106.64,106.67,10594.0,105.5601,105.5996,105.5007,105.5304,10594.0
2025-05-05 13:05:00,106.63,106.69,106.59,106.61,7748.0,105.4908,105.5502,105.4512,105.471,7748.0
2025-05-05 13:10:00,106.64,106.71,106.58,106.65,8547.0,105.5007,105.57,105.4414,105.5106,8547.0
2025-05-05 13:15:00,106.65,106.66,106.57,106.66,32233.0,105.5106,105.5205,105.4315,105.5205,32233.0
2025-05-05 13:20:00,106.66,106.66,106.54,106.58,6897.0,105.5205,105.5205,105.4018,105.4414,6897.0
2025-05-05 13:25:00,106.56,106.64,106.51,106.64,4167.0,105.4216,105.5007,105.3721,105.5007,4167.0
2025-05-05 13:30:00,106.64,106.86,106.63,106.84,10997.0,105.5007,105.7184,105.4908,105.6986,10997.0
2025-05-05 13:35:00,106.84,106.99,106.81,106.97,8089.0,105.6986,105.847,105.6689,105.8272,8089.0
2025-05-05 13:40:00,106.99,106.99,106.88,106.95,7244.0,105.847,105.847,105.7381,105.8074,7244.0
2025-05-05 13:45:00,106.98,107.07,106.93,106.98,163572.0,105.8371,105.9261,105.7876,105.8371,163572.0
2025-05-05 13:50:00,107.01,107.02,106.92,106.94,63454.0,105.8668,105.8767,105.7777,105.7975,63454.0
2025-05-05 13:55:00,106.9,106.97,106.81,106.81,10204.0,105.7579,105.8272,105.6689,105.6689,10204.0
2025-05-05 14:00:00,106.8,106.87,106.8,106.84,4083.0,105.659,105.7283,105.659,105.6986,4083.0
2025-05-05 14:05:00,106.89,106.93,106.86,106.91,4125.0,105.748,105.7876,105.7184,105.7678,4125.0
2025-05-05 14:10:00,106.94,107.0,106.91,107.0,6558.0,105.7975,105.8569,105.7678,105.8569,6558.0
2025-05-05 14:15:00,106.98,107.13,106.96,107.05,14747.0,105.8371,105.9855,105.8173,105.9063,14747.0
2025-05-05 14:20:00,107.04,107.19,107.03,107.09,48453.0,105.8964,106.0448,105.8865,105.9459,48453.0
2025-05-05 14:25:00,107.13,107.26,107.09,107.26,6720.0,105.9855,106.1141,105.9459,106.1141,6720.0
2025-05-05 14:30:00,107.24,107.27,107.14,107.15,4915.0,106.0943,106.124,105.9954,106.0053,4915.0
2025-05-05 14:35:00,107.21,107.29,107.19,107.27,3204.0,106.0646,106.1438,106.0448,106.124,3204.0
2025-05-05 14:40:00,107.3,107.37,107.2,107.27,7750.0,106.1537,106.2229,106.0547,106.124,7750.0
2025-05-05 14:45:00,107.21,107.31,107.2,107.29,8316.0,106.0646,106.1636,106.0547,106.1438,8316.0
2025-05-05 14:50:00,107.32,107.32,107.11,107.25,19785.0,106.1734,106.1734,105.9657,106.1042,19785.0
2025-05-05 14:55:00,107.25,107.28,107.09,107.15,25788.0,106.1042,106.1339,105.9459,106.0053,25788.0
2025-05-05 15:00:00,107.15,107.27,107.12,107.27,15093.0,106.0053,106.124,105.9756,106.124,15093.0
2025-05-05 15:05:00,107.32,107.37,107.2,107.2,7274.0,106.1734,106.2229,106.0547,106.0547,7274.0
2025-05-05 15:10:00,107.26,107.28,107.14,107.16,2844.0,106.1141,106.1339,105.9954,106.0152,2844.0
2025-05-05 15:15:00,107.15,107.2,107.11,107.12,9129.0,106.0053,106.0547,105.9657,105.9756,9129.0
2025-05-05 15:20:00,107.09,107.12,106.99,106.99,7520.0,105.9459,105.9756,105.847,105.847,7520.0
2025-05-05 15:25:00,107.03,107.1,107.0,107.01,6391.0,105.8865,105.9558,105.8569,105.8668,6391.0
2025-05-05 15:30:00,107.03,107.03,106.91,106.91,4312.0,105.8865,105.8865,105.7678,105.7678,4312.0
2025-05-05 15:35:00,106.92,107.06,106.92,107.05,14395.0,105.7777,105.9162,105.7777,105.9063,14395.0
2025-05-05 15:40:00,107.03,107.09,106.91,106.97,14360.0,105.8865,105.9459,105.7678,105.8272,14360.0
2025-05-05 15:45:00,106.95,107.08,106.93,107.05,18530.0,105.8074,105.936,105.7876,105.9063,18530.0
2025-05-05 15:50:00,107.08,107.11,106.91,106.98,23795.0,105.936,105.9657,105.7678,105.8371,23795.0
2025-05-05 15:55:00,106.97,107.11,106.91,106.95,98206.0,105.8272,105.9657,105.7678,105.8074,98206.0
2025-05-06 09:30:00,106.77,107.15,106.17,106.83,21383.0,105.6293,106.0053,105.0357,105.6887,21383.0
2025-05-06 09:35:00,106.82,106.82,106.28,106.39,22353.0,105.6788,105.6788,105.1446,105.2534,22353.0
2025-05-06 09:40:00,106.39,106.74,106.38,106.48,11205.0,105.2534,105.5996,105.2435,105.3424,11205.0
2025-05-06 09:45:00,106.38,106.48,106.12,106.28,5039.0,105.2435,105.3424,104.9863,105.1446,5039.0
2025-05-06 09:50:00,106.28,106.31,106.12,106.29,6441.0,105.1446,105.1742,104.9863,105.1545,6441.0
2025-05-06 09:55:00,106.3,106.52,106.28,106.28,9723.0,105.1643,105.382,105.1446,105.1446,9723.0
2025-05-06 10:00:00,106.3,106.36,106.17,106.36,3327.0,105.1643,105.2237,105.0357,105.2237,3327.0
2025-05-06 10:05:00,106.33,106.55,106.27,106.39,15412.0,105.194,105.4117,105.1347,105.2534,15412.0
2025-05-06 10:10:00,106.39,106.61,106.39,106.58,29526.0,105.2534,105.471,105.2534,105.4414,29526.0
2025-05-06 10:15:00,106.59,106.6,106.46,106.6,11510.0,105.4512,105.4611,105.3226,105.4611,11510.0
2025-05-06 10:20:00,106.6,106.7,106.6,106.7,10538.0,105.4611,105.5601,105.4611,105.5601,10538.0
2025-05-06 10:25:00,106.73,106.85,106.73,106.81,19355.0,105.5898,105.7085,105.5898,105.6689,19355.0
2025-05-06 10:30:00,106.8,106.97,106.78,106.84,32021.0,105.659,105.8272,105.6392,105.6986,32021.0
2025-05-06 10:35:00,106.77,106.82,106.66,106.66,6636.0,105.6293,105.6788,105.5205,105.5205,6636.0
2025-05-06 10:40:00,106.67,107.05,106.67,106.88,309931.0,105.5304,105.9063,105.5304,105.7381,309931.0
2025-05-06 10:45:00,106.92,107.07,106.87,107.06,24481.0,105.7777,105.9261,105.7283,105.9162,24481.0
2025-05-06 10:50:00,107.02,107.07,107.01,107.04,9193.0,105.8767,105.9261,105.8668,105.8964,9193.0
2025-05-06 10:55:00,107.06,107.22,107.03,107.16,15506.0,105.9162,106.0745,105.8865,106.0152,15506.0
2025-05-06 11:00:00,107.18,107.26,107.09,107.11,11185.0,106.0349,106.1141,105.9459,105.9657,11185.0
2025-05-06 11:05:00,107.11,107.27,107.03,107.26,22084.0,105.9657,106.124,105.8865,106.1141,22084.0
2025-05-06 11:10:00,107.22,107.26,107.0,107.02,13010.0,106.0745,106.1141,105.8569,105.8767,13010.0
2025-05-06 11:15:00,107.02,107.15,107.02,107.02,4813.0,105.8767,106.0053,105.8767,105.8767,4813.0
2025-05-06 11:20:00,107.02,107.16,106.96,107.15,12712.0,105.8767,106.0152,105.8173,106.0053,12712.0
2025-05-06 11:25:00,107.15,107.16,107.0,107.0,10807.0,106.0053,106.0152,105.8569,105.8569,10807.0
2025-05-06 11:30:00,107.03,107.03,106.88,106.98,9099.0,105.8865,105.8865,105.7381,105.8371,9099.0
2025-05-06 11:35:00,106.98,106.98,106.88,106.88,6588.0,105.8371,105.8371,105.7381,105.7381,6588.0
2025-05-06 11:40:00,106.87,106.87,106.63,106.66,6297.0,105.7283,105.7283,105.4908,105.5205,6297.0
2025-05-06 11:45:00,106.7,106.81,106.69,106.8,2856.0,105.5601,105.6689,105.5502,105.659,2856.0
2025-05-06 11:50:00,106.8,106.8,106.55,106.55,1648.0,105.659,105.659,105.4117,105.4117,1648.0
2025-05-06 11:55:00,106.51,106.56,106.45,106.5,3006.0,105.3721,105.4216,105.3127,105.3622,3006.0
2025-05-06 12:00:00,106.48,106.54,106.44,106.5,4206.0,105.3424,105.4018,105.3028,105.3622,4206.0
2025-05-06 12:05:00,106.49,106.57,106.44,106.44,3688.0,105.3523,105.4315,105.3028,105.3028,3688.0
2025-05-06 12:10:00,106.42,106.61,106.41,106.56,5947.0,105.2831,105.471,105.2732,105.4216,5947.0
2025-05-06 12:15:00,106.56,106.61,106.53,106.55,7329.0,105.4216,105.471,105.3919,105.4117,7329.0
2025-05-06 12:20:00,106.53,106.55,106.41,106.41,9575.0,105.3919,105.4117,105.2732,105.2732,9575.0
2025-05-06 12:25:00,106.43,106.45,106.4,106.41,1826.0,105.293,105.3127,105.2633,105.2732,1826.0
2025-05-06 12:30:00,106.4,106.56,106.4,106.5,2822.0,105.2633,105.4216,105.2633,105.3622,2822.0
2025-05-06 12:35:00,106.57,106.64,106.52,106.62,2298.0,105.4315,105.5007,105.382,105.4809,2298.0
2025-05-06 12:40:00,106.59,106.62,106.22,106.23,5742.0,105.4512,105.4809,105.0852,105.0951,5742.0
2025-05-06 12:45:00,106.18,106.26,106.15,106.15,4391.0,105.0456,105.1248,105.0159,105.0159,4391.0
2025-05-06 12:50:00,106.1,106.14,106.06,106.14,1790.0,104.9665,105.0061,104.9269,105.0061,1790.0
2025-05-06 12:55:00,106.14,106.14,106.06,106.07,1470.0,105.0061,105.0061,104.9269,104.9368,1470.0
2025-05-06 13:00:00,106.06,106.11,106.01,106.05,2892.0,104.9269,104.9764,104.8774,104.917,2892.0
2025-05-06 13:05:00,106.04,106.13,106.0,106.09,3988.0,104.9071,104.9962,104.8675,104.9566,3988.0
2025-05-06 13:10:00,106.13,106.2,106.08,106.18,2712.0,104.9962,105.0654,104.9467,105.0456,2712.0
2025-05-06 13:15:00,106.19,106.37,106.18,106.37,2660.0,105.0555,105.2336,105.0456,105.2336,2660.0
2025-05-06 13:20:00,106.32,106.33,106.28,106.28,3883.0,105.1841,105.194,105.1446,105.1446,3883.0
2025-05-06 13:25:00,106.28,106.3,106.2,106.2,3482.0,105.1446,105.1643,105.0654,105.0654,3482.0
2025-05-06 13:30:00,106.22,106.26,106.14,106.14,2856.0,105.0852,105.1248,105.0061,105.0061,2856.0
2025-05-06 13:35:00,106.17,106.19,106.07,106.07,3929.0,105.0357,105.0555,104.9368,104.9368,3929.0
2025-05-06 13:40:00,106.03,106.08,105.99,106.02,3304.0,104.8972,104.9467,104.8577,104.8873,3304.0
2025-05-06 13:45:00,106.02,106.04,105.97,106.04,2695.0,104.8873,104.9071,104.8379,104.9071,2695.0
2025-05-06 13:50:00,106.04,106.07,105.99,106.01,2517.0,104.9071,104.9368,104.8577,104.8774,2517.0
2025-05-06 13:55:00,106.0,106.0,105.93,105.97,3042.0,104.8675,104.8675,104.7983,104.8379,3042.0
2025-05-06 14:00:00,105.95,106.26,105.95,106.22,7246.0,104.8181,105.1248,104.8181,105.0852,7246.0
2025-05-06 14:05:00,106.21,106.22,106.01,106.06,3418.0,105.0753,105.0852,104.8774,104.9269,3418.0
2025-05-06 14:10:00,106.05,106.08,105.94,106.05,3935.0,104.917,104.9467,104.8082,104.917,3935.0
2025-05-06 14:15:00,106.04,106.19,106.02,106.18,4151.0,104.9071,105.0555,104.8873,105.0456,4151.0
2025-05-06 14:20:00,106.15,106.28,106.11,106.26,4242.0,105.0159,105.1446,104.9764,105.1248,4242.0
2025-05-06 14:25:00,106.29,106.31,106.19,106.2,5415.0,105.1545,105.1742,105.0555,105.0654,5415.0
2025-05-06 14:30:00,106.23,106.3,106.19,106.2,4834.0,105.0951,105.1643,105.0555,105.0654,4834.0
2025-05-06 14:35:00,106.22,106.31,106.22,106.31,3397.0,105.0852,105.1742,105.0852,105.1742,3397.0
2025-05-06 14:40:00,106.31,106.34,106.25,106.29,3716.0,105.1742,105.2039,105.1149,105.1545,3716.0
2025-05-06 14:45:00,106.29,106.32,106.23,106.24,3485.0,105.1545,105.1841,105.0951,105.105,3485.0
2025-05-06 14:50:00,106.27,106.34,106.26,106.29,4127.0,105.1347,105.2039,105.1248,105.1545,4127.0
2025-05-06 14:55:00,106.3,106.4,106.24,106.36,12850.0,105.1643,105.2633,105.105,105.2237,12850.0
2025-05-06 15:00:00,106.4,106.48,106.31,106.33,3814.0,105.2633,105.3424,105.1742,105.194,3814.0
2025-05-06 15:05:00,106.32,106.33,106.2,106.27,5830.0,105.1841,105.194,105.0654,105.1347,5830.0
2025-05-06 15:10:00,106.29,106.38,106.21,106.35,4925.0,105.1545,105.2435,105.0753,105.2138,4925.0
2025-05-06 15:15:00,106.34,106.39,106.3,106.31,5516.0,105.2039,105.2534,105.1643,105.1742,5516.0
2025-05-06 15:20:00,106.31,106.31,106.24,106.27,4812.0,105.1742,105.1742,105.105,105.1347,4812.0
2025-05-06 15:25:00,106.27,106.35,106.21,106.35,10996.0,105.1347,105.2138,105.0753,105.2138,10996.0
2025-05-06 15:30:00,106.38,106.52,106.38,106.41,7283.0,105.2435,105.382,105.2435,105.2732,7283.0
2025-05-06 15:35:00,106.41,106.57,106.4,106.57,10531.0,105.2732,105.4315,105.2633,105.4315,10531.0
2025-05-06 15:40:00,106.57,106.59,106.48,106.5,20540.0,105.4315,105.4512,105.3424,105.3622,20540.0
2025-05-06 15:45:00,106.52,106.67,106.5,106.67,24461.0,105.382,105.5304,105.3622,105.5304,24461.0
2025-05-06 15:50:00,106.73,106.73,106.32,106.43,43241.0,105.5898,105.5898,105.1841,105.293,43241.0
2025-05-06 15:55:00,106.43,106.64,106.39,106.41,125462.0,105.293,105.5007,105.2534,105.2732,125462.0
2025-05-07 09:30:00,105.56,106.96,105.56,106.58,51503.0,104.4323,105.8173,104.4323,105.4414,51503.0
2025-05-07 09:35:00,106.49,106.76,106.21,106.21,11438.0,105.3523,105.6194,105.0753,105.0753,11438.0
2025-05-07 09:40:00,106.28,106.4,106.11,106.34,14869.0,105.1446,105.2633,104.9764,105.2039,14869.0
2025-05-07 09:45:00,106.39,106.74,106.34,106.57,37923.0,105.2534,105.5996,105.2039,105.4315,37923.0
2025-05-07 09:50:00,106.59,106.72,106.39,106.69,24660.0,105.4512,105.5799,105.2534,105.5502,24660.0
2025-05-07 09:55:00,106.56,106.57,106.14,106.31,23209.0,105.4216,105.4315,105.0061,105.1742,23209.0
2025-05-07 10:00:00,106.34,106.49,106.26,106.35,34298.0,105.2039,105.3523,105.1248,105.2138,34298.0
2025-05-07 10:05:00,106.35,106.47,106.0,106.07,17552.0,105.2138,105.3325,104.8675,104.9368,17552.0
2025-05-07 10:10:00,106.1,106.15,105.8,105.81,22758.0,104.9665,105.0159,104.6697,104.6796,22758.0
2025-05-07 10:15:00,105.82,105.87,105.68,105.72,13049.0,104.6895,104.7389,104.551,104.5905,13049.0
2025-05-07 10:20:00,105.77,105.99,105.62,105.96,36641.0,104.64,104.8577,104.4916,104.828,36641.0
2025-05-07 10:25:00,105.92,106.23,105.84,106.02,34258.0,104.7884,105.0951,104.7093,104.8873,34258.0
2025-05-07 10:30:00,105.97,106.25,105.97,106.05,22111.0,104.8379,105.1149,104.8379,104.917,22111.0
2025-05-07 10:35:00,106.06,106.14,106.0,106.01,11790.0,104.9269,105.0061,104.8675,104.8774,11790.0
2025-05-07 10:40:00,106.02,106.38,106.02,106.25,35457.0,104.8873,105.2435,104.8873,105.1149,35457.0
2025-05-07 10:45:00,106.37,106.74,106.36,106.46,26151.0,105.2336,105.5996,105.2237,105.3226,26151.0
2025-05-07 10:50:00,106.49,106.6,106.36,106.38,17776.0,105.3523,105.4611,105.2237,105.2435,17776.0
2025-05-07 10:55:00,106.38,106.48,106.32,106.42,15207.0,105.2435,105.3424,105.1841,105.2831,15207.0
2025-05-07 11:00:00,106.5,106.5,106.32,106.33,5616.0,105.3622,105.3622,105.1841,105.194,5616.0
2025-05-07 11:05:00,106.33,106.33,106.06,106.23,13131.0,105.194,105.194,104.9269,105.0951,13131.0
2025-05-07 11:10:00,106.28,106.28,106.16,106.2,9504.0,105.1446,105.1446,105.0258,105.0654,9504.0
2025-05-07 11:15:00,106.3,106.32,106.2,106.28,11471.0,105.1643,105.1841,105.0654,105.1446,11471.0
2025-05-07 11:20:00,106.31,106.47,106.3,106.36,8377.0,105.1742,105.3325,105.1643,105.2237,8377.0
2025-05-07 11:25:00,106.43,106.45,106.34,106.35,11102.0,105.293,105.3127,105.2039,105.2138,11102.0
2025-05-07 11:30:00,106.36,106.49,106.35,106.49,12358.0,105.2237,105.3523,105.2138,105.3523,12358.0
2025-05-07 11:35:00,106.45,106.49,106.26,106.26,13396.0,105.3127,105.3523,105.1248,105.1248,13396.0
2025-05-07 11:40:00,106.28,106.48,106.25,106.46,10999.0,105.1446,105.3424,105.1149,105.3226,10999.0
2025-05-07 11:45:00,106.46,106.49,106.28,106.29,4890.0,105.3226,105.3523,105.1446,105.1545,4890.0
2025-05-07 11:50:00,106.29,106.33,106.23,106.25,10861.0,105.1545,105.194,105.0951,105.1149,10861.0
2025-05-07 11:55:00,106.28,106.56,106.24,106.5,77850.0,105.1446,105.4216,105.105,105.3622,77850.0
2025-05-07 12:00:00,106.46,106.57,106.44,106.57,5652.0,105.3226,105.4315,105.3028,105.4315,5652.0
2025-05-07 12:05:00,106.6,106.64,106.55,106.59,4592.0,105.4611,105.5007,105.4117,105.4512,4592.0
2025-05-07 12:10:00,106.61,106.66,106.57,106.6,8082.0,105.471,105.5205,105.4315,105.4611,8082.0
2025-05-07 12:15:00,106.59,106.67,106.55,106.6,9329.0,105.4512,105.5304,105.4117,105.4611,9329.0
2025-05-07 12:20:00,106.63,106.65,106.52,106.53,2677.0,105.4908,105.5106,105.382,105.3919,2677.0
2025-05-07 12:25:00,106.49,106.53,106.42,106.44,7246.0,105.3523,105.3919,105.2831,105.3028,7246.0
2025-05-07 12:30:00,106.43,106.55,106.42,106.53,11481.0,105.293,105.4117,105.2831,105.3919,11481.0
2025-05-07 12:35:00,106.59,106.7,106.56,106.7,4131.0,105.4512,105.5601,105.4216,105.5601,4131.0
2025-05-07 12:40:00,106.7,106.7,106.61,106.62,7403.0,105.5601,105.5601,105.471,105.4809,7403.0
2025-05-07 12:45:00,106.63,106.66,106.58,106.64,3385.0,105.4908,105.5205,105.4414,105.5007,3385.0
2025-05-07 12:50:00,106.63,106.64,106.48,106.55,23353.0,105.4908,105.5007,105.3424,105.4117,23353.0
2025-05-07 12:55:00,106.55,106.58,106.45,106.46,9981.0,105.4117,105.4414,105.3127,105.3226,9981.0
2025-05-07 13:00:00,106.48,106.51,106.22,106.46,52955.0,105.3424,105.3721,105.0852,105.3226,52955.0
2025-05-07 13:05:00,106.5,106.5,106.38,106.4,7673.0,105.3622,105.3622,105.2435,105.2633,7673.0
2025-05-07 13:10:00,106.4,106.44,106.3,106.35,17957.0,105.2633,105.3028,105.1643,105.2138,17957.0
2025-05-07 13:15:00,106.37,106.38,106.25,106.28,18642.0,105.2336,105.2435,105.1149,105.1446,18642.0
2025-05-07 13:20:00,106.28,106.31,106.07,106.19,54404.0,105.1446,105.1742,104.9368,105.0555,54404.0
2025-05-07 13:25:00,106.19,106.21,105.96,105.98,18788.0,105.0555,105.0753,104.828,104.8478,18788.0
2025-05-07 13:30:00,105.96,106.08,104.33,104.44,155574.0,104.828,104.9467,103.2154,103.3242,155574.0
2025-05-07 13:35:00,104.44,104.87,104.03,104.77,154298.0,103.3242,103.7496,102.9186,103.6507,154298.0
2025-05-07 13:40:00,104.77,105.32,104.77,105.27,24426.0,103.6507,104.1948,103.6507,104.1453,24426.0
2025-05-07 13:45:00,105.29,105.38,105.14,105.24,25341.0,104.1651,104.2542,104.0167,104.1157,25341.0
2025-05-07 13:50:00,105.24,105.43,104.95,105.09,36179.0,104.1157,104.3036,103.8288,103.9673,36179.0
2025-05-07 13:55:00,105.09,105.19,104.99,104.99,25931.0,103.9673,104.0662,103.8683,103.8683,25931.0
2025-05-07 14:00:00,104.99,105.17,104.77,105.02,75258.0,103.8683,104.0464,103.6507,103.898,75258.0
2025-05-07 14:05:00,105.03,105.03,104.57,104.73,103061.0,103.9079,103.9079,103.4528,103.6111,103061.0
2025-05-07 14:10:00,104.69,104.9,104.51,104.55,38374.0,103.5715,103.7793,103.3935,103.433,38374.0
2025-05-07 14:15:00,104.55,104.91,104.54,104.91,112369.0,103.433,103.7892,103.4231,103.7892,112369.0
2025-05-07 14:20:00,104.91,104.96,104.75,104.92,74224.0,103.7892,103.8387,103.6309,103.7991,74224.0
2025-05-07 14:25:00,104.92,105.13,104.88,104.88,37324.0,103.7991,104.0068,103.7595,103.7595,37324.0
2025-05-07 14:30:00,104.88,104.9,104.72,104.85,82578.0,103.7595,103.7793,103.6012,103.7298,82578.0
2025-05-07 14:35:00,104.85,104.99,104.79,104.95,85278.0,103.7298,103.8683,103.6705,103.8288,85278.0
2025-05-07 14:40:00,104.95,104.99,104.75,104.82,99121.0,103.8288,103.8683,103.6309,103.7002,99121.0
2025-05-07 14:45:00,104.82,104.9,104.45,104.57,94201.0,103.7002,103.7793,103.3341,103.4528,94201.0
2025-05-07 14:50:00,104.57,104.72,104.55,104.71,74975.0,103.4528,103.6012,103.433,103.5913,74975.0
2025-05-07 14:55:00,104.7,105.16,104.7,104.92,58559.0,103.5814,104.0365,103.5814,103.7991,58559.0
2025-05-07 15:00:00,104.95,104.99,104.9,104.94,35508.0,103.8288,103.8683,103.7793,103.8189,35508.0
2025-05-07 15:05:00,104.92,105.13,104.86,105.13,38781.0,103.7991,104.0068,103.7397,104.0068,38781.0
2025-05-07 15:10:00,105.13,105.22,104.98,105.12,48528.0,104.0068,104.0959,103.8584,103.997,48528.0
2025-05-07 15:15:00,105.14,105.28,105.11,105.26,32028.0,104.0167,104.1552,103.9871,104.1355,32028.0
2025-05-07 15:20:00,105.26,105.3,105.0,105.17,43407.0,104.1355,104.175,103.8782,104.0464,43407.0
2025-05-07 15:25:00,105.14,105.17,104.87,104.92,99491.0,104.0167,104.0464,103.7496,103.7991,99491.0
2025-05-07 15:30:00,104.88,104.97,104.81,104.92,52238.0,103.7595,103.8486,103.6903,103.7991,52238.0
2025-05-07 15:35:00,104.94,105.27,104.87,105.15,45449.0,103.8189,104.1453,103.7496,104.0266,45449.0
2025-05-07 15:40:00,105.15,105.41,105.06,105.11,55136.0,104.0266,104.2839,103.9376,103.9871,55136.0
2025-05-07 15:45:00,105.14,105.15,104.8,104.96,126933.0,104.0167,104.0266,103.6804,103.8387,126933.0
2025-05-07 15:50:00,104.91,104.98,104.65,104.77,219085.0,103.7892,103.8584,103.532,103.6507,219085.0
2025-05-07 15:55:00,104.76,104.84,104.51,104.75,417316.0,103.6408,103.7199,103.3935,103.6309,417316.0
2025-05-08 09:30:00,104.55,104.98,104.49,104.73,27230.0,103.433,103.8584,103.3737,103.6111,27230.0
2025-05-08 09:35:00,104.75,104.98,104.64,104.95,23069.0,103.6309,103.8584,103.5221,103.8288,23069.0
2025-05-08 09:40:00,104.94,105.0,104.71,104.88,10167.0,103.8189,103.8782,103.5913,103.7595,10167.0
2025-05-08 09:45:00,104.83,104.88,104.63,104.7,7240.0,103.71,103.7595,103.5122,103.5814,7240.0
2025-05-08 09:50:00,104.69,104.72,104.36,104.57,16444.0,103.5715,103.6012,103.2451,103.4528,16444.0
2025-05-08 09:55:00,104.57,104.79,104.5,104.7,23089.0,103.4528,103.6705,103.3836,103.5814,23089.0
2025-05-08 10:00:00,104.67,104.75,104.55,104.63,510052.0,103.5518,103.6309,103.433,103.5122,510052.0
2025-05-08 10:05:00,104.65,104.84,104.45,104.51,13844.0,103.532,103.7199,103.3341,103.3935,13844.0
2025-05-08 10:10:00,104.47,104.59,104.36,104.53,22339.0,103.3539,103.4726,103.2451,103.4133,22339.0
2025-05-08 10:15:00,104.52,104.73,104.46,104.46,19060.0,103.4034,103.6111,103.344,103.344,19060.0
2025-05-08 10:20:00,104.52,104.75,104.46,104.74,15478.0,103.4034,103.6309,103.344,103.621,15478.0
2025-05-08 10:25:00,104.75,104.82,104.64,104.82,5026.0,103.6309,103.7002,103.5221,103.7002,5026.0
2025-05-08 10:30:00,104.82,104.82,104.41,104.47,11039.0,103.7002,103.7002,103.2945,103.3539,11039.0
2025-05-08 10:35:00,104.53,104.53,104.21,104.25,7039.0,103.4133,103.4133,103.0967,103.1362,7039.0
2025-05-08 10:40:00,104.19,104.32,104.16,104.18,12304.0,103.0769,103.2055,103.0472,103.067,12304.0
2025-05-08 10:45:00,104.18,104.53,104.17,104.53,9631.0,103.067,103.4133,103.0571,103.4133,9631.0
2025-05-08 10:50:00,104.5,104.75,104.47,104.54,11228.0,103.3836,103.6309,103.3539,103.4231,11228.0
2025-05-08 10:55:00,104.47,104.49,104.29,104.32,17643.0,103.3539,103.3737,103.1758,103.2055,17643.0
2025-05-08 11:00:00,104.3,104.49,104.25,104.33,17742.0,103.1857,103.3737,103.1362,103.2154,17742.0
2025-05-08 11:05:00,104.39,104.68,104.38,104.55,15280.0,103.2748,103.5617,103.2649,103.433,15280.0
2025-05-08 11:10:00,104.53,104.65,104.49,104.6,17803.0,103.4133,103.532,103.3737,103.4825,17803.0
2025-05-08 11:15:00,104.62,104.64,104.47,104.59,17210.0,103.5023,103.5221,103.3539,103.4726,17210.0
2025-05-08 11:20:00,104.63,104.8,104.58,104.71,10215.0,103.5122,103.6804,103.4627,103.5913,10215.0
2025-05-08 11:25:00,104.81,104.82,104.57,104.62,21356.0,103.6903,103.7002,103.4528,103.5023,21356.0
2025-05-08 11:30:00,104.56,104.68,104.54,104.67,4892.0,103.4429,103.5617,103.4231,103.5518,4892.0
2025-05-08 11:35:00,104.65,104.75,104.61,104.71,5754.0,103.532,103.6309,103.4924,103.5913,5754.0
2025-05-08 11:40:00,104.71,105.0,104.66,105.0,15459.0,103.5913,103.8782,103.5419,103.8782,15459.0
2025-05-08 11:45:00,104.97,105.08,104.78,104.85,21958.0,103.8486,103.9574,103.6606,103.7298,21958.0
2025-05-08 11:50:00,104.86,104.9,104.65,104.87,7075.0,103.7397,103.7793,103.532,103.7496,7075.0
2025-05-08 11:55:00,104.96,104.96,104.81,104.82,4879.0,103.8387,103.8387,103.6903,103.7002,4879.0
2025-05-08 12:00:00,104.81,105.06,104.81,105.01,23061.0,103.6903,103.9376,103.6903,103.8881,23061.0
2025-05-08 12:05:00,105.01,105.05,104.97,104.99,5676.0,103.8881,103.9277,103.8486,103.8683,5676.0
2025-05-08 12:10:00,105.0,105.03,104.92,104.97,8232.0,103.8782,103.9079,103.7991,103.8486,8232.0
2025-05-08 12:15:00,104.94,105.02,104.9,104.92,6596.0,103.8189,103.898,103.7793,103.7991,6596.0
2025-05-08 12:20:00,104.93,104.97,104.88,104.95,8753.0,103.809,103.8486,103.7595,103.8288,8753.0
2025-05-08 12:25:00,104.93,104.93,104.81,104.82,3836.0,103.809,103.809,103.6903,103.7002,3836.0
2025-05-08 12:30:00,104.84,104.91,104.78,104.78,6076.0,103.7199,103.7892,103.6606,103.6606,6076.0
2025-05-08 12:35:00,104.78,104.79,104.7,104.73,7992.0,103.6606,103.6705,103.5814,103.6111,7992.0
2025-05-08 12:40:00,104.7,104.8,104.69,104.78,3937.0,103.5814,103.6804,103.5715,103.6606,3937.0
2025-05-08 12:45:00,104.78,105.01,104.78,104.79,24033.0,103.6606,103.8881,103.6606,103.6705,24033.0
2025-05-08 12:50:00,104.81,104.9,104.8,104.9,4624.0,103.6903,103.7793,103.6804,103.7793,4624.0
2025-05-08 12:55:00,104.94,104.96,104.87,104.92,7490.0,103.8189,103.8387,103.7496,103.7991,7490.0
2025-05-08 13:00:00,104.95,105.0,104.88,104.91,3582.0,103.8288,103.8782,103.7595,103.7892,3582.0
2025-05-08 13:05:00,104.87,104.97,104.78,104.82,12072.0,103.7496,103.8486,103.6606,103.7002,12072.0
2025-05-08 13:10:00,104.78,104.82,104.71,104.75,4202.0,103.6606,103.7002,103.5913,103.6309,4202.0
2025-05-08 13:15:00,104.74,104.76,104.67,104.67,2974.0,103.621,103.6408,103.5518,103.5518,2974.0
2025-05-08 13:20:00,104.66,104.67,104.61,104.63,4259.0,103.5419,103.5518,103.4924,103.5122,4259.0
2025-05-08 13:25:00,104.59,104.59,104.38,104.44,19954.0,103.4726,103.4726,103.2649,103.3242,19954.0
2025-05-08 13:30:00,104.45,104.6,104.45,104.53,3855.0,103.3341,103.4825,103.3341,103.4133,3855.0
2025-05-08 13:35:00,104.52,104.53,104.45,104.51,4724.0,103.4034,103.4133,103.3341,103.3935,4724.0
2025-05-08 13:40:00,104.51,104.51,104.47,104.48,2900.0,103.3935,103.3935,103.3539,103.3638,2900.0
2025-05-08 13:45:00,104.48,104.49,104.4,104.45,6660.0,103.3638,103.3737,103.2846,103.3341,6660.0
2025-05-08 13:50:00,104.43,104.43,104.3,104.32,4057.0,103.3143,103.3143,103.1857,103.2055,4057.0
2025-05-08 13:55:00,104.28,104.28,104.15,104.16,4528.0,103.1659,103.1659,103.0373,103.0472,4528.0
2025-05-08 14:00:00,104.16,104.22,104.13,104.22,8818.0,103.0472,103.1066,103.0175,103.1066,8818.0
2025-05-08 14:05:00,104.21,104.27,104.17,104.22,9359.0,103.0967,103.156,103.0571,103.1066,9359.0
2025-05-08 14:10:00,104.22,104.35,104.18,104.34,12594.0,103.1066,103.2352,103.067,103.2253,12594.0
2025-05-08 14:15:00,104.34,104.36,104.29,104.33,12349.0,103.2253,103.2451,103.1758,103.2154,12349.0
2025-05-08 14:20:00,104.31,104.34,104.1,104.1,6205.0,103.1956,103.2253,102.9878,102.9878,6205.0
2025-05-08 14:25:00,104.09,104.11,103.97,103.99,11228.0,102.978,102.9977,102.8592,102.879,11228.0
2025-05-08 14:30:00,104.02,104.13,104.0,104.06,23049.0,102.9087,103.0175,102.8889,102.9483,23049.0
2025-05-08 14:35:00,104.05,104.23,104.04,104.12,8181.0,102.9384,103.1165,102.9285,103.0076,8181.0
2025-05-08 14:40:00,104.15,104.15,104.1,104.11,3681.0,103.0373,103.0373,102.9878,102.9977,3681.0
2025-05-08 14:45:00,104.1,104.18,104.1,104.1,9605.0,102.9878,103.067,102.9878,102.9878,9605.0
2025-05-08 14:50:00,104.06,104.09,104.01,104.03,5174.0,102.9483,102.978,102.8988,102.9186,5174.0
2025-05-08 14:55:00,104.01,104.07,104.01,104.04,4342.0,102.8988,102.9582,102.8988,102.9285,4342.0
2025-05-08 15:00:00,104.01,104.03,103.93,104.03,6106.0,102.8988,102.9186,102.8197,102.9186,6106.0
2025-05-08 15:05:00,104.02,104.04,103.89,103.98,10523.0,102.9087,102.9285,102.7801,102.8691,10523.0
2025-05-08 15:10:00,103.98,103.99,103.91,103.95,4627.0,102.8691,102.879,102.7999,102.8395,4627.0
2025-05-08 15:15:00,103.95,103.95,103.83,103.9,21394.0,102.8395,102.8395,102.7207,102.79,21394.0
2025-05-08 15:20:00,103.88,103.93,103.85,103.89,19265.0,102.7702,102.8197,102.7405,102.7801,19265.0
2025-05-08 15:25:00,103.89,103.91,103.83,103.88,6847.0,102.7801,102.7999,102.7207,102.7702,6847.0
2025-05-08 15:30:00,103.87,103.88,103.77,103.88,13705.0,102.7603,102.7702,102.6614,102.7702,13705.0
2025-05-08 15:35:00,103.89,104.04,103.83,103.92,12129.0,102.7801,102.9285,102.7207,102.8098,12129.0
2025-05-08 15:40:00,103.94,103.94,103.71,103.86,16662.0,102.8296,102.8296,102.602,102.7504,16662.0
2025-05-08 15:45:00,103.87,103.87,103.66,103.73,14507.0,102.7603,102.7603,102.5525,102.6218,14507.0
2025-05-08 15:50:00,103.7,103.7,103.37,103.37,29677.0,102.5921,102.5921,102.2656,102.2656,29677.0
2025-05-08 15:55:00,103.37,103.37,103.19,103.28,102188.0,102.2656,102.2656,102.0876,102.1766,102188.0
2025-05-09 09:30:00,103.57,103.76,102.97,103.32,21604.0,102.4635,102.6515,101.8699,102.2162,21604.0
2025-05-09 09:35:00,103.32,103.5,103.24,103.5,11331.0,102.2162,102.3943,102.137,102.3943,11331.0
2025-05-09 09:40:00,103.51,103.62,103.5,103.61,1112.0,102.4042,102.513,102.3943,102.5031,1112.0
2025-05-09 09:45:00,103.63,103.79,103.61,103.73,10542.0,102.5229,102.6812,102.5031,102.6218,10542.0
2025-05-09 09:50:00,103.75,104.01,103.71,104.01,9549.0,102.6416,102.8988,102.602,102.8988,9549.0
2025-05-09 09:55:00,103.98,104.21,103.92,104.18,14705.0,102.8691,103.0967,102.8098,103.067,14705.0
2025-05-09 10:00:00,104.22,104.38,104.21,104.25,15925.0,103.1066,103.2649,103.0967,103.1362,15925.0
2025-05-09 10:05:00,104.29,104.39,104.1,104.2,16095.0,103.1758,103.2748,102.9878,103.0868,16095.0
2025-05-09 10:10:00,104.16,104.22,104.06,104.16,12143.0,103.0472,103.1066,102.9483,103.0472,12143.0
2025-05-09 10:15:00,104.12,104.38,104.1,104.37,17314.0,103.0076,103.2649,102.9878,103.255,17314.0
2025-05-09 10:20:00,104.38,104.49,104.21,104.22,18210.0,103.2649,103.3737,103.0967,103.1066,18210.0
2025-05-09 10:25:00,104.25,104.44,104.21,104.39,12421.0,103.1362,103.3242,103.0967,103.2748,12421.0
2025-05-09 10:30:00,104.39,104.46,104.35,104.43,14477.0,103.2748,103.344,103.2352,103.3143,14477.0
2025-05-09 10:35:00,104.39,104.52,104.29,104.48,17628.0,103.2748,103.4034,103.1758,103.3638,17628.0
2025-05-09 10:40:00,104.52,104.64,104.49,104.64,11647.0,103.4034,103.5221,103.3737,103.5221,11647.0
2025-05-09 10:45:00,104.67,104.77,104.56,104.56,5177.0,103.5518,103.6507,103.4429,103.4429,5177.0
2025-05-09 10:50:00,104.56,104.65,104.51,104.64,4844.0,103.4429,103.532,103.3935,103.5221,4844.0
2025-05-09 10:55:00,104.68,104.72,104.59,104.6,4537.0,103.5617,103.6012,103.4726,103.4825,4537.0
2025-05-09 11:00:00,104.62,104.75,104.59,104.71,12826.0,103.5023,103.6309,103.4726,103.5913,12826.0
2025-05-09 11:05:00,104.7,104.73,104.67,104.72,7998.0,103.5814,103.6111,103.5518,103.6012,7998.0
2025-05-09 11:10:00,104.73,104.78,104.63,104.69,7663.0,103.6111,103.6606,103.5122,103.5715,7663.0
2025-05-09 11:15:00,104.65,104.85,104.65,104.75,7252.0,103.532,103.7298,103.532,103.6309,7252.0
2025-05-09 11:20:00,104.75,104.84,104.66,104.7,9927.0,103.6309,103.7199,103.5419,103.5814,9927.0
2025-05-09 11:25:00,104.73,104.79,104.66,104.74,20918.0,103.6111,103.6705,103.5419,103.621,20918.0
2025-05-09 11:30:00,104.75,104.82,104.55,104.8,28683.0,103.6309,103.7002,103.433,103.6804,28683.0
2025-05-09 11:35:00,104.76,105.06,104.76,104.92,22843.0,103.6408,103.9376,103.6408,103.7991,22843.0
2025-05-09 11:40:00,104.9,104.92,104.84,104.89,11756.0,103.7793,103.7991,103.7199,103.7694,11756.0
2025-05-09 11:45:00,104.86,104.95,104.83,104.92,13821.0,103.7397,103.8288,103.71,103.7991,13821.0
2025-05-09 11:50:00,104.92,105.07,104.86,105.05,13216.0,103.7991,103.9475,103.7397,103.9277,13216.0
2025-05-09 11:55:00,105.05,105.2,105.04,105.13,10222.0,103.9277,104.0761,103.9178,104.0068,10222.0
2025-05-09 12:00:00,105.15,105.23,105.15,105.22,9394.0,104.0266,104.1058,104.0266,104.0959,9394.0
2025-05-09 12:05:00,105.22,105.36,105.2,105.33,8087.0,104.0959,104.2344,104.0761,104.2047,8087.0
2025-05-09 12:10:00,105.34,105.45,105.25,105.25,21697.0,104.2146,104.3234,104.1256,104.1256,21697.0
2025-05-09 12:15:00,105.25,105.26,105.19,105.24,14578.0,104.1256,104.1355,104.0662,104.1157,14578.0
2025-05-09 12:20:00,105.23,105.3,105.21,105.22,15916.0,104.1058,104.175,104.086,104.0959,15916.0
2025-05-09 12:25:00,105.21,105.22,105.09,105.1,21165.0,104.086,104.0959,103.9673,103.9772,21165.0
2025-05-09 12:30:00,105.1,105.1,104.96,104.98,15484.0,103.9772,103.9772,103.8387,103.8584,15484.0
2025-05-09 12:35:00,104.99,105.04,104.96,104.98,41606.0,103.8683,103.9178,103.8387,103.8584,41606.0
2025-05-09 12:40:00,104.96,105.05,104.92,104.98,20322.0,103.8387,103.9277,103.7991,103.8584,20322.0
2025-05-09 12:45:00,104.97,105.06,104.95,105.0,15665.0,103.8486,103.9376,103.8288,103.8782,15665.0
2025-05-09 12:50:00,104.96,105.03,104.91,105.02,9354.0,103.8387,103.9079,103.7892,103.898,9354.0
2025-05-09 12:55:00,104.99,105.0,104.94,104.94,9140.0,103.8683,103.8782,103.8189,103.8189,9140.0
2025-05-09 13:00:00,104.96,104.98,104.94,104.95,7987.0,103.8387,103.8584,103.8189,103.8288,7987.0
2025-05-09 13:05:00,104.95,105.02,104.9,105.01,27551.0,103.8288,103.898,103.7793,103.8881,27551.0
2025-05-09 13:10:00,105.01,105.02,104.91,104.94,25111.0,103.8881,103.898,103.7892,103.8189,25111.0
2025-05-09 13:15:00,104.9,105.1,104.87,105.08,23884.0,103.7793,103.9772,103.7496,103.9574,23884.0
2025-05-09 13:20:00,105.04,105.18,105.0,105.08,22509.0,103.9178,104.0563,103.8782,103.9574,22509.0
2025-05-09 13:25:00,105.09,105.15,105.01,105.01,27262.0,103.9673,104.0266,103.8881,103.8881,27262.0
2025-05-09 13:30:00,105.02,105.11,105.01,105.08,14645.0,103.898,103.9871,103.8881,103.9574,14645.0
2025-05-09 13:35:00,105.11,105.17,105.09,105.17,10466.0,103.9871,104.0464,103.9673,104.0464,10466.0
2025-05-09 13:40:00,105.18,105.38,105.16,105.28,11414.0,104.0563,104.2542,104.0365,104.1552,11414.0
2025-05-09 13:45:00,105.3,105.41,105.28,105.41,9539.0,104.175,104.2839,104.1552,104.2839,9539.0
2025-05-09 13:50:00,105.43,105.48,105.36,105.46,12596.0,104.3036,104.3531,104.2344,104.3333,12596.0
2025-05-09 13:55:00,105.47,105.54,105.47,105.48,10018.0,104.3432,104.4125,104.3432,104.3531,10018.0
2025-05-09 14:00:00,105.48,105.48,105.38,105.38,12319.0,104.3531,104.3531,104.2542,104.2542,12319.0
2025-05-09 14:05:00,105.38,105.38,105.18,105.18,35161.0,104.2542,104.2542,104.0563,104.0563,35161.0
2025-05-09 14:10:00,105.2,105.26,105.15,105.22,21472.0,104.0761,104.1355,104.0266,104.0959,21472.0
2025-05-09 14:15:00,105.22,105.23,105.1,105.14,13720.0,104.0959,104.1058,103.9772,104.0167,13720.0
2025-05-09 14:20:00,105.13,105.25,105.13,105.23,23434.0,104.0068,104.1256,104.0068,104.1058,23434.0
2025-05-09 14:25:00,105.23,105.23,105.06,105.1,25232.0,104.1058,104.1058,103.9376,103.9772,25232.0
2025-05-09 14:30:00,105.11,105.17,105.08,105.16,23854.0,103.9871,104.0464,103.9574,104.0365,23854.0
2025-05-09 14:35:00,105.16,105.25,105.15,105.19,13678.0,104.0365,104.1256,104.0266,104.0662,13678.0
2025-05-09 14:40:00,105.17,105.25,105.16,105.22,15714.0,104.0464,104.1256,104.0365,104.0959,15714.0
2025-05-09 14:45:00,105.24,105.27,105.22,105.23,10474.0,104.1157,104.1453,104.0959,104.1058,10474.0
2025-05-09 14:50:00,105.23,105.24,105.16,105.18,15104.0,104.1058,104.1157,104.0365,104.0563,15104.0
2025-05-09 14:55:00,105.17,105.21,105.16,105.19,14287.0,104.0464,104.086,104.0365,104.0662,14287.0
2025-05-09 15:00:00,105.19,105.35,105.19,105.35,11809.0,104.0662,104.2245,104.0662,104.2245,11809.0
2025-05-09 15:05:00,105.35,105.37,105.26,105.29,18494.0,104.2245,104.2443,104.1355,104.1651,18494.0
2025-05-09 15:10:00,105.29,105.32,105.2,105.23,17109.0,104.1651,104.1948,104.0761,104.1058,17109.0
2025-05-09 15:15:00,105.23,105.33,105.23,105.29,17423.0,104.1058,104.2047,104.1058,104.1651,17423.0
2025-05-09 15:20:00,105.29,105.32,105.22,105.3,15962.0,104.1651,104.1948,104.0959,104.175,15962.0
2025-05-09 15:25:00,105.3,105.32,105.27,105.27,13673.0,104.175,104.1948,104.1453,104.1453,13673.0
2025-05-09 15:30:00,105.27,105.4,105.16,105.28,21922.0,104.1453,104.274,104.0365,104.1552,21922.0
2025-05-09 15:35:00,105.32,105.34,105.19,105.23,14926.0,104.1948,104.2146,104.0662,104.1058,14926.0
2025-05-09 15:40:00,105.23,105.28,105.17,105.17,19663.0,104.1058,104.1552,104.0464,104.0464,19663.0
2025-05-09 15:45:00,105.15,105.15,104.92,105.08,36991.0,104.0266,104.0266,103.7991,103.9574,36991.0
2025-05-09 15:50:00,105.09,105.14,104.85,104.99,35554.0,103.9673,104.0167,103.7298,103.8683,35554.0
2025-05-09 15:55:00,104.93,105.07,104.9,105.0,102299.0,103.809,103.9475,103.7793,103.8782,102299.0
2025-05-12 09:30:00,102.82,102.85,101.77,101.89,50676.0,101.7215,101.7512,100.6827,100.8015,50676.0
2025-05-12 09:35:00,101.74,101.74,101.28,101.49,38816.0,100.6531,100.6531,100.198,100.4057,38816.0
2025-05-12 09:40:00,101.45,101.64,101.1,101.23,47669.0,100.3662,100.5541,100.0199,100.1485,47669.0
2025-05-12 09:45:00,101.23,101.39,100.76,100.89,51124.0,100.1485,100.3068,99.6835,99.8121,51124.0
2025-05-12 09:50:00,100.85,101.39,100.83,101.33,18391.0,99.7726,100.3068,99.7528,100.2474,18391.0
2025-05-12 09:55:00,101.26,101.51,100.89,100.94,18103.0,100.1782,100.4255,99.8121,99.8616,18103.0
2025-05-12 10:00:00,100.88,101.09,100.56,100.98,19222.0,99.8022,100.01,99.4857,99.9012,19222.0
2025-05-12 10:05:00,100.94,100.94,100.36,100.38,80649.0,99.8616,99.8616,99.2878,99.3076,80649.0
2025-05-12 10:10:00,100.36,100.73,100.3,100.58,13292.0,99.2878,99.6539,99.2284,99.5055,13292.0
2025-05-12 10:15:00,100.58,100.6,100.24,100.33,26026.0,99.5055,99.5252,99.1691,99.2581,26026.0
2025-05-12 10:20:00,100.35,100.39,99.89,99.9,32790.0,99.2779,99.3175,98.8228,98.8327,32790.0
2025-05-12 10:25:00,99.87,100.14,99.67,99.81,47798.0,98.803,99.0702,98.6052,98.7437,47798.0
2025-05-12 10:30:00,99.86,100.07,99.74,100.03,16538.0,98.7931,99.0009,98.6744,98.9613,16538.0
2025-05-12 10:35:00,100.03,100.51,100.03,100.51,11257.0,98.9613,99.4362,98.9613,99.4362,11257.0
2025-05-12 10:40:00,100.5,100.74,100.38,100.74,23733.0,99.4263,99.6637,99.3076,99.6637,23733.0
2025-05-12 10:45:00,100.74,101.01,100.74,100.98,38718.0,99.6637,99.9309,99.6637,99.9012,38718.0
2025-05-12 10:50:00,101.01,101.3,100.84,100.96,16985.0,99.9309,100.2178,99.7627,99.8814,16985.0
2025-05-12 10:55:00,100.95,100.95,100.44,100.65,44875.0,99.8715,99.8715,99.367,99.5747,44875.0
2025-05-12 11:00:00,100.87,100.89,100.66,100.89,8037.0,99.7924,99.8121,99.5846,99.8121,8037.0
2025-05-12 11:05:00,100.9,100.96,100.75,100.79,9979.0,99.822,99.8814,99.6736,99.7132,9979.0
2025-05-12 11:10:00,100.87,100.96,100.56,100.64,29564.0,99.7924,99.8814,99.4857,99.5648,29564.0
2025-05-12 11:15:00,100.67,100.86,100.66,100.72,5696.0,99.5945,99.7825,99.5846,99.644,5696.0
2025-05-12 11:20:00,100.74,100.74,100.54,100.59,10364.0,99.6637,99.6637,99.4659,99.5153,10364.0
2025-05-12 11:25:00,100.64,100.69,100.5,100.58,9536.0,99.5648,99.6143,99.4263,99.5055,9536.0
2025-05-12 11:30:00,100.55,100.94,100.55,100.8,7042.0,99.4758,99.8616,99.4758,99.7231,7042.0
2025-05-12 11:35:00,100.78,100.81,100.59,100.61,21043.0,99.7033,99.733,99.5153,99.5351,21043.0
2025-05-12 11:40:00,100.61,100.62,100.4,100.4,12184.0,99.5351,99.545,99.3274,99.3274,12184.0
2025-05-12 11:45:00,100.39,100.5,100.32,100.47,13575.0,99.3175,99.4263,99.2482,99.3966,13575.0
2025-05-12 11:50:00,100.48,100.53,100.39,100.51,12491.0,99.4065,99.456,99.3175,99.4362,12491.0
2025-05-12 11:55:00,100.51,100.73,100.35,100.73,88207.0,99.4362,99.6539,99.2779,99.6539,88207.0
2025-05-12 12:00:00,100.7,100.82,100.65,100.71,14335.0,99.6242,99.7429,99.5747,99.6341,14335.0
2025-05-12 12:05:00,100.73,100.92,100.7,100.91,13993.0,99.6539,99.8418,99.6242,99.8319,13993.0
2025-05-12 12:10:00,100.89,100.93,100.78,100.85,6289.0,99.8121,99.8517,99.7033,99.7726,6289.0
2025-05-12 12:15:00,100.84,101.06,100.84,101.05,9230.0,99.7627,99.9803,99.7627,99.9704,9230.0
2025-05-12 12:20:00,101.06,101.14,101.01,101.14,14354.0,99.9803,100.0595,99.9309,100.0595,14354.0
2025-05-12 12:25:00,101.14,101.28,101.14,101.22,4302.0,100.0595,100.198,100.0595,100.1386,4302.0
2025-05-12 12:30:00,101.21,101.24,101.1,101.1,23048.0,100.1287,100.1584,100.0199,100.0199,23048.0
2025-05-12 12:35:00,101.09,101.13,100.93,101.07,11147.0,100.01,100.0496,99.8517,99.9902,11147.0
2025-05-12 12:40:00,101.08,101.38,101.03,101.25,8938.0,100.0001,100.2969,99.9506,100.1683,8938.0
2025-05-12 12:45:00,101.26,101.34,101.21,101.34,5116.0,100.1782,100.2573,100.1287,100.2573,5116.0
2025-05-12 12:50:00,101.33,101.53,101.21,101.29,48436.0,100.2474,100.4453,100.1287,100.2079,48436.0
2025-05-12 12:55:00,101.24,101.4,101.24,101.36,8571.0,100.1584,100.3167,100.1584,100.2771,8571.0
2025-05-12 13:00:00,101.37,101.42,101.33,101.41,6988.0,100.287,100.3365,100.2474,100.3266,6988.0
2025-05-12 13:05:00,101.42,101.48,101.35,101.39,10406.0,100.3365,100.3958,100.2672,100.3068,10406.0
2025-05-12 13:10:00,101.43,101.43,101.24,101.25,14419.0,100.3464,100.3464,100.1584,100.1683,14419.0
2025-05-12 13:15:00,101.27,101.34,101.16,101.31,11786.0,100.1881,100.2573,100.0793,100.2277,11786.0
2025-05-12 13:20:00,101.28,101.35,101.06,101.13,14293.0,100.198,100.2672,99.9803,100.0496,14293.0
2025-05-12 13:25:00,101.16,101.16,100.87,100.88,30193.0,100.0793,100.0793,99.7924,99.8022,30193.0
2025-05-12 13:30:00,100.85,101.05,100.85,100.97,8568.0,99.7726,99.9704,99.7726,99.8913,8568.0
2025-05-12 13:35:00,100.97,100.98,100.84,100.94,11802.0,99.8913,99.9012,99.7627,99.8616,11802.0
2025-05-12 13:40:00,100.91,100.97,100.87,100.92,6875.0,99.8319,99.8913,99.7924,99.8418,6875.0
2025-05-12 13:45:00,100.91,100.93,100.7,100.73,7936.0,99.8319,99.8517,99.6242,99.6539,7936.0
2025-05-12 13:50:00,100.73,100.79,100.59,100.59,6981.0,99.6539,99.7132,99.5153,99.5153,6981.0
2025-05-12 13:55:00,100.56,100.61,100.46,100.5,10055.0,99.4857,99.5351,99.3867,99.4263,10055.0
2025-05-12 14:00:00,100.49,100.79,100.49,100.79,11317.0,99.4164,99.7132,99.4164,99.7132,11317.0
2025-05-12 14:05:00,100.76,100.78,100.65,100.65,3243.0,99.6835,99.7033,99.5747,99.5747,3243.0
2025-05-12 14:10:00,100.64,100.64,100.42,100.5,10676.0,99.5648,99.5648,99.3472,99.4263,10676.0
2025-05-12 14:15:00,100.5,100.54,100.38,100.42,9651.0,99.4263,99.4659,99.3076,99.3472,9651.0
2025-05-12 14:20:00,100.44,100.46,100.31,100.36,3915.0,99.367,99.3867,99.2383,99.2878,3915.0
2025-05-12 14:25:00,100.38,100.42,100.31,100.31,5308.0,99.3076,99.3472,99.2383,99.2383,5308.0
2025-05-12 14:30:00,100.34,100.5,100.28,100.48,17319.0,99.268,99.4263,99.2087,99.4065,17319.0
2025-05-12 14:35:00,100.48,100.54,100.47,100.49,7772.0,99.4065,99.4659,99.3966,99.4164,7772.0
2025-05-12 14:40:00,100.49,100.5,100.37,100.37,8506.0,99.4164,99.4263,99.2977,99.2977,8506.0
2025-05-12 14:45:00,100.36,100.4,100.22,100.25,8426.0,99.2878,99.3274,99.1493,99.179,8426.0
2025-05-12 14:50:00,100.25,100.29,100.18,100.23,7521.0,99.179,99.2186,99.1097,99.1592,7521.0
2025-05-12 14:55:00,100.23,100.33,100.2,100.33,16450.0,99.1592,99.2581,99.1295,99.2581,16450.0
2025-05-12 15:00:00,100.33,100.42,100.3,100.42,15173.0,99.2581,99.3472,99.2284,99.3472,15173.0
2025-05-12 15:05:00,100.39,100.48,100.35,100.48,7710.0,99.3175,99.4065,99.2779,99.4065,7710.0
2025-05-12 15:10:00,100.46,100.59,100.45,100.54,12107.0,99.3867,99.5153,99.3768,99.4659,12107.0
2025-05-12 15:15:00,100.52,100.57,100.39,100.43,12722.0,99.4461,99.4956,99.3175,99.3571,12722.0
2025-05-12 15:20:00,100.39,100.58,100.37,100.58,18750.0,99.3175,99.5055,99.2977,99.5055,18750.0
2025-05-12 15:25:00,100.59,100.71,100.56,100.64,16868.0,99.5153,99.6341,99.4857,99.5648,16868.0
2025-05-12 15:30:00,100.64,100.76,100.61,100.63,23241.0,99.5648,99.6835,99.5351,99.5549,23241.0
2025-05-12 15:35:00,100.63,100.71,100.57,100.57,22354.0,99.5549,99.6341,99.4956,99.4956,22354.0
2025-05-12 15:40:00,100.58,100.58,100.36,100.36,26751.0,99.5055,99.5055,99.2878,99.2878,26751.0
2025-05-12 15:45:00,100.39,100.46,100.34,100.38,29707.0,99.3175,99.3867,99.268,99.3076,29707.0
2025-05-12 15:50:00,100.36,100.44,100.24,100.37,39877.0,99.2878,99.367,99.1691,99.2977,39877.0
2025-05-12 15:55:00,100.34,100.5,100.27,100.48,137145.0,99.268,99.4263,99.1988,99.4065,137145.0
2025-05-13 09:30:00,100.96,101.3,100.18,100.31,48535.0,99.8814,100.2178,99.1097,99.2383,48535.0
2025-05-13 09:35:00,100.4,100.68,100.19,100.34,27796.0,99.3274,99.6044,99.1196,99.268,27796.0
2025-05-13 09:40:00,100.36,100.53,99.86,100.04,37438.0,99.2878,99.456,98.7931,98.9712,37438.0
2025-05-13 09:45:00,99.9,99.97,99.57,99.58,21173.0,98.8327,98.902,98.5062,98.5161,21173.0
2025-05-13 09:50:00,99.5,99.53,99.15,99.15,16226.0,98.437,98.4667,98.0907,98.0907,16226.0
2025-05-13 09:55:00,99.15,99.26,98.9,98.97,16565.0,98.0907,98.1996,97.8434,97.9127,16565.0
2025-05-13 10:00:00,99.06,99.08,98.67,98.67,33981.0,98.0017,98.0215,97.6159,97.6159,33981.0
2025-05-13 10:05:00,98.59,98.96,98.53,98.88,23609.0,97.5367,97.9028,97.4774,97.8236,23609.0
2025-05-13 10:10:00,98.88,99.17,98.83,99.06,16185.0,97.8236,98.1105,97.7742,98.0017,16185.0
2025-05-13 10:15:00,99.06,99.06,98.58,98.6,14412.0,98.0017,98.0017,97.5268,97.5466,14412.0
2025-05-13 10:20:00,98.59,98.74,98.43,98.65,36494.0,97.5367,97.6851,97.3784,97.5961,36494.0
2025-05-13 10:25:00,98.66,98.66,98.3,98.36,8713.0,97.606,97.606,97.2498,97.3092,8713.0
2025-05-13 10:30:00,98.31,98.55,98.19,98.2,13700.0,97.2597,97.4971,97.141,97.1509,13700.0
2025-05-13 10:35:00,98.26,98.26,98.05,98.09,11334.0,97.2102,97.2102,97.0025,97.0421,11334.0
2025-05-13 10:40:00,98.09,98.15,97.83,97.89,53930.0,97.0421,97.1014,96.7848,96.8442,53930.0
2025-05-13 10:45:00,97.82,98.07,97.73,98.03,11887.0,96.7749,97.0223,96.6859,96.9827,11887.0
2025-05-13 10:50:00,98.08,98.2,97.97,98.18,24526.0,97.0322,97.1509,96.9233,97.1311,24526.0
2025-05-13 10:55:00,98.17,98.32,98.12,98.26,9474.0,97.1212,97.2696,97.0717,97.2102,9474.0
2025-05-13 11:00:00,98.21,98.49,98.07,98.41,17773.0,97.1608,97.4378,97.0223,97.3586,17773.0
2025-05-13 11:05:00,98.46,98.6,98.35,98.5,9648.0,97.4081,97.5466,97.2993,97.4477,9648.0
2025-05-13 11:10:00,98.5,98.61,98.41,98.48,13692.0,97.4477,97.5565,97.3586,97.4279,13692.0
2025-05-13 11:15:00,98.48,98.53,98.34,98.53,4793.0,97.4279,97.4774,97.2894,97.4774,4793.0
2025-05-13 11:20:00,98.53,98.9,98.52,98.9,51279.0,97.4774,97.8434,97.4675,97.8434,51279.0
2025-05-13 11:25:00,98.88,99.04,98.8,98.83,16211.0,97.8236,97.9819,97.7445,97.7742,16211.0
2025-05-13 11:30:00,98.78,98.88,98.71,98.84,4979.0,97.7247,97.8236,97.6554,97.784,4979.0
2025-05-13 11:35:00,98.82,98.82,98.67,98.68,5565.0,97.7643,97.7643,97.6159,97.6258,5565.0
2025-05-13 11:40:00,98.63,98.63,98.34,98.39,7797.0,97.5763,97.5763,97.2894,97.3389,7797.0
2025-05-13 11:45:00,98.4,98.47,98.18,98.25,7007.0,97.3487,97.418,97.1311,97.2003,7007.0
2025-05-13 11:50:00,98.23,98.24,98.12,98.2,4244.0,97.1806,97.1905,97.0717,97.1509,4244.0
2025-05-13 11:55:00,98.28,98.39,98.22,98.39,5557.0,97.23,97.3389,97.1707,97.3389,5557.0
2025-05-13 12:00:00,98.35,98.42,98.29,98.39,47602.0,97.2993,97.3685,97.2399,97.3389,47602.0
2025-05-13 12:05:00,98.42,98.42,98.29,98.3,3362.0,97.3685,97.3685,97.2399,97.2498,3362.0
2025-05-13 12:10:00,98.3,98.33,98.07,98.08,3395.0,97.2498,97.2795,97.0223,97.0322,3395.0
2025-05-13 12:15:00,98.02,98.02,97.86,97.95,7668.0,96.9728,96.9728,96.8145,96.9036,7668.0
2025-05-13 12:20:00,97.97,98.04,97.89,98.04,6834.0,96.9233,96.9926,96.8442,96.9926,6834.0
2025-05-13 12:25:00,98.04,98.12,98.0,98.09,6734.0,96.9926,97.0717,96.953,97.0421,6734.0
2025-05-13 12:30:00,98.05,98.12,98.0,98.01,6768.0,97.0025,97.0717,96.953,96.9629,6768.0
2025-05-13 12:35:00,98.01,98.06,97.87,97.9,3500.0,96.9629,97.0124,96.8244,96.8541,3500.0
2025-05-13 12:40:00,97.96,98.07,97.92,98.04,11072.0,96.9134,97.0223,96.8739,96.9926,11072.0
2025-05-13 12:45:00,98.1,98.2,97.96,97.96,4715.0,97.0519,97.1509,96.9134,96.9134,4715.0
2025-05-13 12:50:00,97.97,98.02,97.93,98.02,2417.0,96.9233,96.9728,96.8838,96.9728,2417.0
2025-05-13 12:55:00,98.01,98.09,97.9,98.09,4769.0,96.9629,97.0421,96.8541,97.0421,4769.0
2025-05-13 13:00:00,98.09,98.38,98.09,98.31,7868.0,97.0421,97.329,97.0421,97.2597,7868.0
2025-05-13 13:05:00,98.35,98.47,98.32,98.38,17772.0,97.2993,97.418,97.2696,97.329,17772.0
2025-05-13 13:10:00,98.38,98.38,98.25,98.25,6025.0,97.329,97.329,97.2003,97.2003,6025.0
2025-05-13 13:15:00,98.29,98.37,98.26,98.26,4649.0,97.2399,97.3191,97.2102,97.2102,4649.0
2025-05-13 13:20:00,98.32,98.64,98.32,98.48,5325.0,97.2696,97.5862,97.2696,97.4279,5325.0
2025-05-13 13:25:00,98.48,98.52,98.41,98.52,3920.0,97.4279,97.4675,97.3586,97.4675,3920.0
2025-05-13 13:30:00,98.54,98.57,98.51,98.56,3476.0,97.4872,97.5169,97.4576,97.507,3476.0
2025-05-13 13:35:00,98.55,98.57,98.28,98.28,21784.0,97.4971,97.5169,97.23,97.23,21784.0
2025-05-13 13:40:00,98.25,98.28,98.17,98.18,4227.0,97.2003,97.23,97.1212,97.1311,4227.0
2025-05-13 13:45:00,98.21,98.24,98.13,98.17,5757.0,97.1608,97.1905,97.0816,97.1212,5757.0
2025-05-13 13:50:00,98.2,98.25,98.17,98.25,2370.0,97.1509,97.2003,97.1212,97.2003,2370.0
2025-05-13 13:55:00,98.27,98.43,98.25,98.36,10570.0,97.2201,97.3784,97.2003,97.3092,10570.0
2025-05-13 14:00:00,98.36,98.43,98.36,98.4,10654.0,97.3092,97.3784,97.3092,97.3487,10654.0
2025-05-13 14:05:00,98.4,98.45,98.37,98.42,2695.0,97.3487,97.3982,97.3191,97.3685,2695.0
2025-05-13 14:10:00,98.41,98.41,98.13,98.37,82459.0,97.3586,97.3586,97.0816,97.3191,82459.0
2025-05-13 14:15:00,98.34,98.34,98.17,98.31,17447.0,97.2894,97.2894,97.1212,97.2597,17447.0
2025-05-13 14:20:00,98.25,98.33,98.25,98.28,8358.0,97.2003,97.2795,97.2003,97.23,8358.0
2025-05-13 14:25:00,98.28,98.32,98.19,98.23,28755.0,97.23,97.2696,97.141,97.1806,28755.0
2025-05-13 14:30:00,98.24,98.45,98.19,98.4,18096.0,97.1905,97.3982,97.141,97.3487,18096.0
2025-05-13 14:35:00,98.38,98.45,98.34,98.38,6153.0,97.329,97.3982,97.2894,97.329,6153.0
2025-05-13 14:40:00,98.3,98.31,98.21,98.3,17029.0,97.2498,97.2597,97.1608,97.2498,17029.0
2025-05-13 14:45:00,98.3,98.38,98.23,98.26,18099.0,97.2498,97.329,97.1806,97.2102,18099.0
2025-05-13 14:50:00,98.25,98.37,98.24,98.33,12786.0,97.2003,97.3191,97.1905,97.2795,12786.0
2025-05-13 14:55:00,98.3,98.33,98.24,98.3,9557.0,97.2498,97.2795,97.1905,97.2498,9557.0
2025-05-13 15:00:00,98.33,98.39,98.27,98.27,4678.0,97.2795,97.3389,97.2201,97.2201,4678.0
2025-05-13 15:05:00,98.27,98.35,98.24,98.34,9103.0,97.2201,97.2993,97.1905,97.2894,9103.0
2025-05-13 15:10:00,98.31,98.45,98.29,98.39,7274.0,97.2597,97.3982,97.2399,97.3389,7274.0
2025-05-13 15:15:00,98.4,98.46,98.4,98.41,3061.0,97.3487,97.4081,97.3487,97.3586,3061.0
2025-05-13 15:20:00,98.41,98.52,98.39,98.52,6202.0,97.3586,97.4675,97.3389,97.4675,6202.0
2025-05-13 15:25:00,98.51,98.52,98.41,98.44,29873.0,97.4576,97.4675,97.3586,97.3883,29873.0
2025-05-13 15:30:00,98.45,98.61,98.41,98.6,13063.0,97.3982,97.5565,97.3586,97.5466,13063.0
2025-05-13 15:35:00,98.64,98.64,98.54,98.63,15443.0,97.5862,97.5862,97.4872,97.5763,15443.0
2025-05-13 15:40:00,98.65,98.74,98.59,98.69,13589.0,97.5961,97.6851,97.5367,97.6356,13589.0
2025-05-13 15:45:00,98.71,98.82,98.69,98.74,17909.0,97.6554,97.7643,97.6356,97.6851,17909.0
2025-05-13 15:50:00,98.75,98.8,98.52,98.52,33471.0,97.695,97.7445,97.4675,97.4675,33471.0
2025-05-13 15:55:00,98.5,98.53,98.3,98.31,86852.0,97.4477,97.4774,97.2498,97.2597,86852.0
2025-05-14 09:30:00,98.05,98.27,97.07,97.2,47700.0,97.0025,97.2201,96.033,96.1616,47700.0
2025-05-14 09:35:00,97.2,97.64,97.2,97.4,29194.0,96.1616,96.5969,96.1616,96.3594,29194.0
2025-05-14 09:40:00,97.48,97.86,97.48,97.83,8622.0,96.4386,96.8145,96.4386,96.7848,8622.0
2025-05-14 09:45:00,97.77,98.16,97.76,98.06,7260.0,96.7255,97.1113,96.7156,97.0124,7260.0
2025-05-14 09:50:00,98.13,98.27,97.9,98.23,22526.0,97.0816,97.2201,96.8541,97.1806,22526.0
2025-05-14 09:55:00,98.19,98.39,97.97,98.07,17948.0,97.141,97.3389,96.9233,97.0223,17948.0
2025-05-14 10:00:00,98.06,98.06,97.76,97.85,15428.0,97.0124,97.0124,96.7156,96.8046,15428.0
2025-05-14 10:05:00,97.84,97.85,97.62,97.67,18093.0,96.7947,96.8046,96.5771,96.6265,18093.0
2025-05-14 10:10:00,97.72,97.72,97.25,97.31,18021.0,96.676,96.676,96.211,96.2704,18021.0
2025-05-14 10:15:00,97.28,97.36,97.24,97.26,12782.0,96.2407,96.3199,96.2011,96.2209,12782.0
2025-05-14 10:20:00,97.26,97.43,97.2,97.3,16133.0,96.2209,96.3891,96.1616,96.2605,16133.0
2025-05-14 10:25:00,97.3,97.38,97.2,97.34,7018.0,96.2605,96.3396,96.1616,96.3001,7018.0
2025-05-14 10:30:00,97.33,97.59,97.33,97.57,7966.0,96.2902,96.5474,96.2902,96.5276,7966.0
2025-05-14 10:35:00,97.52,97.72,97.45,97.62,20357.0,96.4781,96.676,96.4089,96.5771,20357.0
2025-05-14 10:40:00,97.64,97.68,97.36,97.4,14777.0,96.5969,96.6364,96.3199,96.3594,14777.0
2025-05-14 10:45:00,97.4,97.54,97.3,97.54,17993.0,96.3594,96.4979,96.2605,96.4979,17993.0
2025-05-14 10:50:00,97.49,97.79,97.49,97.67,16087.0,96.4485,96.7453,96.4485,96.6265,16087.0
2025-05-14 10:55:00,97.6,97.62,97.49,97.5,32678.0,96.5573,96.5771,96.4485,96.4584,32678.0
2025-05-14 11:00:00,97.52,97.52,97.3,97.34,27580.0,96.4781,96.4781,96.2605,96.3001,27580.0
2025-05-14 11:05:00,97.34,97.49,97.3,97.45,6651.0,96.3001,96.4485,96.2605,96.4089,6651.0
2025-05-14 11:10:00,97.47,97.66,97.43,97.55,26000.0,96.4287,96.6167,96.3891,96.5078,26000.0
2025-05-14 11:15:00,97.54,97.59,97.53,97.56,19134.0,96.4979,96.5474,96.488,96.5177,19134.0
2025-05-14 11:20:00,97.6,97.73,97.6,97.72,6863.0,96.5573,96.6859,96.5573,96.676,6863.0
2025-05-14 11:25:00,97.7,97.77,97.65,97.68,8629.0,96.6562,96.7255,96.6068,96.6364,8629.0
2025-05-14 11:30:00,97.69,97.8,97.61,97.66,22840.0,96.6463,96.7552,96.5672,96.6167,22840.0
2025-05-14 11:35:00,97.66,97.81,97.65,97.73,7145.0,96.6167,96.765,96.6068,96.6859,7145.0
2025-05-14 11:40:00,97.73,97.83,97.67,97.71,15894.0,96.6859,96.7848,96.6265,96.6661,15894.0
2025-05-14 11:45:00,97.71,97.82,97.71,97.8,59726.0,96.6661,96.7749,96.6661,96.7552,59726.0
2025-05-14 11:50:00,97.78,97.92,97.68,97.89,36524.0,96.7354,96.8739,96.6364,96.8442,36524.0
2025-05-14 11:55:00,97.89,97.95,97.68,97.92,96920.0,96.8442,96.9036,96.6364,96.8739,96920.0
2025-05-14 12:00:00,97.95,98.11,97.91,98.08,6430.0,96.9036,97.0618,96.864,97.0322,6430.0
2025-05-14 12:05:00,98.12,98.21,98.1,98.2,6679.0,97.0717,97.1608,97.0519,97.1509,6679.0
2025-05-14 12:10:00,98.17,98.18,97.93,97.96,5939.0,97.1212,97.1311,96.8838,96.9134,5939.0
2025-05-14 12:15:00,97.93,98.12,97.93,98.09,19414.0,96.8838,97.0717,96.8838,97.0421,19414.0
2025-05-14 12:20:00,98.09,98.09,97.98,97.98,5870.0,97.0421,97.0421,96.9332,96.9332,5870.0
2025-05-14 12:25:00,98.0,98.0,97.85,97.88,10896.0,96.953,96.953,96.8046,96.8343,10896.0
2025-05-14 12:30:00,97.88,97.88,97.69,97.81,9889.0,96.8343,96.8343,96.6463,96.765,9889.0
2025-05-14 12:35:00,97.82,97.87,97.76,97.87,9087.0,96.7749,96.8244,96.7156,96.8244,9087.0
2025-05-14 12:40:00,97.87,97.87,97.71,97.78,5453.0,96.8244,96.8244,96.6661,96.7354,5453.0
2025-05-14 12:45:00,97.79,97.81,97.7,97.7,11036.0,96.7453,96.765,96.6562,96.6562,11036.0
2025-05-14 12:50:00,97.71,97.76,97.65,97.71,10103.0,96.6661,96.7156,96.6068,96.6661,10103.0
2025-05-14 12:55:00,97.72,97.74,97.68,97.71,3730.0,96.676,96.6958,96.6364,96.6661,3730.0
2025-05-14 13:00:00,97.72,97.76,97.67,97.76,3364.0,96.676,96.7156,96.6265,96.7156,3364.0
2025-05-14 13:05:00,97.75,97.87,97.69,97.86,20627.0,96.7057,96.8244,96.6463,96.8145,20627.0
2025-05-14 13:10:00,97.84,97.89,97.77,97.87,19127.0,96.7947,96.8442,96.7255,96.8244,19127.0
2025-05-14 13:15:00,97.86,97.9,97.77,97.82,29186.0,96.8145,96.8541,96.7255,96.7749,29186.0
2025-05-14 13:20:00,97.8,97.89,97.8,97.81,13280.0,96.7552,96.8442,96.7552,96.765,13280.0
2025-05-14 13:25:00,97.82,97.88,97.78,97.82,24592.0,96.7749,96.8343,96.7354,96.7749,24592.0
2025-05-14 13:30:00,97.8,97.92,97.77,97.77,27404.0,96.7552,96.8739,96.7255,96.7255,27404.0
2025-05-14 13:35:00,97.78,97.81,97.75,97.76,9897.0,96.7354,96.765,96.7057,96.7156,9897.0
2025-05-14 13:40:00,97.77,98.02,97.77,97.95,51844.0,96.7255,96.9728,96.7255,96.9036,51844.0
2025-05-14 13:45:00,97.94,97.94,97.78,97.89,6709.0,96.8937,96.8937,96.7354,96.8442,6709.0
2025-05-14 13:50:00,97.91,98.05,97.91,98.05,3592.0,96.864,97.0025,96.864,97.0025,3592.0
2025-05-14 13:55:00,98.04,98.07,97.93,97.97,15027.0,96.9926,97.0223,96.8838,96.9233,15027.0
2025-05-14 14:00:00,98.0,98.06,97.95,98.02,4555.0,96.953,97.0124,96.9036,96.9728,4555.0
2025-05-14 14:05:00,98.06,98.13,98.01,98.1,9178.0,97.0124,97.0816,96.9629,97.0519,9178.0
2025-05-14 14:10:00,98.12,98.12,97.9,97.91,8790.0,97.0717,97.0717,96.8541,96.864,8790.0
2025-05-14 14:15:00,97.89,98.0,97.84,98.0,12333.0,96.8442,96.953,96.7947,96.953,12333.0
2025-05-14 14:20:00,98.0,98.06,97.93,98.04,8173.0,96.953,97.0124,96.8838,96.9926,8173.0
2025-05-14 14:25:00,98.01,98.12,97.97,98.12,9376.0,96.9629,97.0717,96.9233,97.0717,9376.0
2025-05-14 14:30:00,98.12,98.23,98.07,98.23,5901.0,97.0717,97.1806,97.0223,97.1806,5901.0
2025-05-14 14:35:00,98.26,98.3,98.21,98.25,5187.0,97.2102,97.2498,97.1608,97.2003,5187.0
2025-05-14 14:40:00,98.23,98.28,98.2,98.23,3096.0,97.1806,97.23,97.1509,97.1806,3096.0
2025-05-14 14:45:00,98.24,98.32,98.23,98.25,10720.0,97.1905,97.2696,97.1806,97.2003,10720.0
2025-05-14 14:50:00,98.23,98.25,98.17,98.24,18195.0,97.1806,97.2003,97.1212,97.1905,18195.0
2025-05-14 14:55:00,98.24,98.29,98.23,98.27,4744.0,97.1905,97.2399,97.1806,97.2201,4744.0
2025-05-14 15:00:00,98.3,98.3,98.16,98.25,14799.0,97.2498,97.2498,97.1113,97.2003,14799.0
2025-05-14 15:05:00,98.24,98.29,98.22,98.26,8150.0,97.1905,97.2399,97.1707,97.2102,8150.0
2025-05-14 15:10:00,98.28,98.38,98.28,98.3,6974.0,97.23,97.329,97.23,97.2498,6974.0
2025-05-14 15:15:00,98.3,98.31,98.25,98.29,5010.0,97.2498,97.2597,97.2003,97.2399,5010.0
2025-05-14 15:20:00,98.28,98.3,98.16,98.17,32006.0,97.23,97.2498,97.1113,97.1212,32006.0
2025-05-14 15:25:00,98.16,98.2,98.09,98.11,42308.0,97.1113,97.1509,97.0421,97.0618,42308.0
2025-05-14 15:30:00,98.1,98.29,97.98,98.13,34927.0,97.0519,97.2399,96.9332,97.0816,34927.0
2025-05-14 15:35:00,98.15,98.25,98.12,98.15,17755.0,97.1014,97.2003,97.0717,97.1014,17755.0
2025-05-14 15:40:00,98.14,98.2,98.11,98.17,15853.0,97.0915,97.1509,97.0618,97.1212,15853.0
2025-05-14 15:45:00,98.15,98.19,97.98,98.09,26695.0,97.1014,97.141,96.9332,97.0421,26695.0
2025-05-14 15:50:00,98.09,98.35,98.09,98.25,20083.0,97.0421,97.2993,97.0421,97.2003,20083.0
2025-05-14 15:55:00,98.26,98.33,98.15,98.23,119105.0,97.2102,97.2795,97.1014,97.1806,119105.0
2025-05-15 09:30:00,99.15,99.8,98.81,99.73,47432.0,98.0907,98.7338,97.7544,98.6645,47432.0
2025-05-15 09:35:00,99.73,100.27,99.6,100.12,13782.0,98.6645,99.1988,98.5359,99.0504,13782.0
2025-05-15 09:40:00,100.22,100.42,100.17,100.27,18945.0,99.1493,99.3472,99.0998,99.1988,18945.0
2025-05-15 09:45:00,100.27,100.42,100.25,100.31,16681.0,99.1988,99.3472,99.179,99.2383,16681.0
2025-05-15 09:50:00,100.24,100.39,100.05,100.26,22745.0,99.1691,99.3175,98.9811,99.1889,22745.0
2025-05-15 09:55:00,100.25,100.38,100.03,100.27,23665.0,99.179,99.3076,98.9613,99.1988,23665.0
2025-05-15 10:00:00,100.38,100.51,100.27,100.4,13598.0,99.3076,99.4362,99.1988,99.3274,13598.0
2025-05-15 10:05:00,100.47,100.5,100.1,100.26,17459.0,99.3966,99.4263,99.0306,99.1889,17459.0
2025-05-15 10:10:00,100.23,100.38,100.17,100.36,19162.0,99.1592,99.3076,99.0998,99.2878,19162.0
2025-05-15 10:15:00,100.38,100.46,100.16,100.16,27586.0,99.3076,99.3867,99.0899,99.0899,27586.0
2025-05-15 10:20:00,100.21,100.32,100.13,100.29,21102.0,99.1394,99.2482,99.0603,99.2186,21102.0
2025-05-15 10:25:00,100.35,100.35,100.22,100.28,3526.0,99.2779,99.2779,99.1493,99.2087,3526.0
2025-05-15 10:30:00,100.39,100.46,100.31,100.36,9757.0,99.3175,99.3867,99.2383,99.2878,9757.0
2025-05-15 10:35:00,100.37,100.48,100.31,100.46,53235.0,99.2977,99.4065,99.2383,99.3867,53235.0
2025-05-15 10:40:00,100.44,100.52,100.16,100.23,11271.0,99.367,99.4461,99.0899,99.1592,11271.0
2025-05-15 10:45:00,100.23,100.26,100.03,100.12,5693.0,99.1592,99.1889,98.9613,99.0504,5693.0
2025-05-15 10:50:00,100.08,100.19,100.06,100.13,7381.0,99.0108,99.1196,98.991,99.0603,7381.0
2025-05-15 10:55:00,100.13,100.18,100.08,100.13,5103.0,99.0603,99.1097,99.0108,99.0603,5103.0
2025-05-15 11:00:00,100.16,100.18,100.04,100.12,9587.0,99.0899,99.1097,98.9712,99.0504,9587.0
2025-05-15 11:05:00,100.12,100.19,100.03,100.03,19402.0,99.0504,99.1196,98.9613,98.9613,19402.0
2025-05-15 11:10:00,100.0,100.27,99.98,100.27,22661.0,98.9317,99.1988,98.9119,99.1988,22661.0
2025-05-15 11:15:00,100.27,100.47,100.22,100.43,10863.0,99.1988,99.3966,99.1493,99.3571,10863.0
2025-05-15 11:20:00,100.48,100.61,100.47,100.56,3287.0,99.4065,99.5351,99.3966,99.4857,3287.0
2025-05-15 11:25:00,100.56,100.6,100.37,100.39,10018.0,99.4857,99.5252,99.2977,99.3175,10018.0
2025-05-15 11:30:00,100.42,100.69,100.4,100.56,10455.0,99.3472,99.6143,99.3274,99.4857,10455.0
2025-05-15 11:35:00,100.59,100.69,100.54,100.59,10938.0,99.5153,99.6143,99.4659,99.5153,10938.0
2025-05-15 11:40:00,100.62,100.7,100.62,100.7,3283.0,99.545,99.6242,99.545,99.6242,3283.0
2025-05-15 11:45:00,100.71,100.71,100.58,100.61,3903.0,99.6341,99.6341,99.5055,99.5351,3903.0
2025-05-15 11:50:00,100.6,100.66,100.52,100.64,3865.0,99.5252,99.5846,99.4461,99.5648,3865.0
2025-05-15 11:55:00,100.65,100.73,100.63,100.68,7055.0,99.5747,99.6539,99.5549,99.6044,7055.0
2025-05-15 12:00:00,100.67,100.76,100.64,100.76,5820.0,99.5945,99.6835,99.5648,99.6835,5820.0
2025-05-15 12:05:00,100.76,100.81,100.71,100.8,30152.0,99.6835,99.733,99.6341,99.7231,30152.0
2025-05-15 12:10:00,100.81,100.84,100.66,100.7,20099.0,99.733,99.7627,99.5846,99.6242,20099.0
2025-05-15 12:15:00,100.7,100.73,100.55,100.6,20209.0,99.6242,99.6539,99.4758,99.5252,20209.0
2025-05-15 12:20:00,100.6,100.64,100.56,100.62,29094.0,99.5252,99.5648,99.4857,99.545,29094.0
2025-05-15 12:25:00,100.62,100.65,100.39,100.39,16633.0,99.545,99.5747,99.3175,99.3175,16633.0
2025-05-15 12:30:00,100.42,100.52,100.24,100.29,7818.0,99.3472,99.4461,99.1691,99.2186,7818.0
2025-05-15 12:35:00,100.27,100.27,99.97,100.07,44357.0,99.1988,99.1988,98.902,99.0009,44357.0
2025-05-15 12:40:00,100.14,100.24,99.96,100.0,31342.0,99.0702,99.1691,98.8921,98.9317,31342.0
2025-05-15 12:45:00,100.0,100.12,100.0,100.05,15124.0,98.9317,99.0504,98.9317,98.9811,15124.0
2025-05-15 12:50:00,100.07,100.13,100.0,100.03,30210.0,99.0009,99.0603,98.9317,98.9613,30210.0
2025-05-15 12:55:00,100.01,100.07,99.98,100.07,9801.0,98.9415,99.0009,98.9119,99.0009,9801.0
2025-05-15 13:00:00,100.08,100.09,99.94,100.04,21275.0,99.0108,99.0207,98.8723,98.9712,21275.0
2025-05-15 13:05:00,100.05,100.1,99.98,100.01,5910.0,98.9811,99.0306,98.9119,98.9415,5910.0
2025-05-15 13:10:00,100.0,100.02,99.96,100.0,5470.0,98.9317,98.9514,98.8921,98.9317,5470.0
2025-05-15 13:15:00,100.02,100.06,100.0,100.02,9059.0,98.9514,98.991,98.9317,98.9514,9059.0
2025-05-15 13:20:00,100.02,100.08,99.99,100.02,13400.0,98.9514,99.0108,98.9218,98.9514,13400.0
2025-05-15 13:25:00,99.99,100.0,99.88,99.91,5711.0,98.9218,98.9317,98.8129,98.8426,5711.0
2025-05-15 13:30:00,99.93,99.94,99.86,99.87,3307.0,98.8624,98.8723,98.7931,98.803,3307.0
2025-05-15 13:35:00,99.85,99.86,99.8,99.8,3797.0,98.7833,98.7931,98.7338,98.7338,3797.0
2025-05-15 13:40:00,99.79,99.87,99.72,99.87,4465.0,98.7239,98.803,98.6546,98.803,4465.0
2025-05-15 13:45:00,99.89,99.95,99.88,99.94,4313.0,98.8228,98.8822,98.8129,98.8723,4313.0
2025-05-15 13:50:00,99.93,99.95,99.83,99.83,11551.0,98.8624,98.8822,98.7635,98.7635,11551.0
2025-05-15 13:55:00,99.82,99.82,99.74,99.78,7922.0,98.7536,98.7536,98.6744,98.714,7922.0
2025-05-15 14:00:00,99.77,99.9,99.73,99.89,5038.0,98.7041,98.8327,98.6645,98.8228,5038.0
2025-05-15 14:05:00,99.89,100.1,99.8,100.02,109711.0,98.8228,99.0306,98.7338,98.9514,109711.0
2025-05-15 14:10:00,100.01,100.07,99.99,100.04,8186.0,98.9415,99.0009,98.9218,98.9712,8186.0
2025-05-15 14:15:00,100.07,100.23,100.07,100.22,20601.0,99.0009,99.1592,99.0009,99.1493,20601.0
2025-05-15 14:20:00,100.27,100.31,100.2,100.21,5767.0,99.1988,99.2383,99.1295,99.1394,5767.0
2025-05-15 14:25:00,100.19,100.27,100.16,100.21,9403.0,99.1196,99.1988,99.0899,99.1394,9403.0
2025-05-15 14:30:00,100.2,100.35,100.19,100.27,7721.0,99.1295,99.2779,99.1196,99.1988,7721.0
2025-05-15 14:35:00,100.26,100.33,100.26,100.28,12271.0,99.1889,99.2581,99.1889,99.2087,12271.0
2025-05-15 14:40:00,100.3,100.34,100.25,100.32,8610.0,99.2284,99.268,99.179,99.2482,8610.0
2025-05-15 14:45:00,100.31,100.36,100.31,100.36,10093.0,99.2383,99.2878,99.2383,99.2878,10093.0
2025-05-15 14:50:00,100.34,100.36,100.27,100.28,6058.0,99.268,99.2878,99.1988,99.2087,6058.0
2025-05-15 14:55:00,100.28,100.35,100.28,100.3,9279.0,99.2087,99.2779,99.2087,99.2284,9279.0
2025-05-15 15:00:00,100.29,100.31,100.19,100.24,16991.0,99.2186,99.2383,99.1196,99.1691,16991.0
2025-05-15 15:05:00,100.24,100.31,100.23,100.28,7059.0,99.1691,99.2383,99.1592,99.2087,7059.0
2025-05-15 15:10:00,100.3,100.35,100.28,100.29,13422.0,99.2284,99.2779,99.2087,99.2186,13422.0
2025-05-15 15:15:00,100.29,100.39,100.28,100.38,7847.0,99.2186,99.3175,99.2087,99.3076,7847.0
2025-05-15 15:20:00,100.39,100.49,100.37,100.44,11690.0,99.3175,99.4164,99.2977,99.367,11690.0
2025-05-15 15:25:00,100.41,100.6,100.38,100.6,13269.0,99.3373,99.5252,99.3076,99.5252,13269.0
2025-05-15 15:30:00,100.58,100.63,100.52,100.52,21170.0,99.5055,99.5549,99.4461,99.4461,21170.0
2025-05-15 15:35:00,100.5,100.53,100.45,100.46,21376.0,99.4263,99.456,99.3768,99.3867,21376.0
2025-05-15 15:40:00,100.46,100.52,100.4,100.52,35014.0,99.3867,99.4461,99.3274,99.4461,35014.0
2025-05-15 15:45:00,100.53,100.63,100.52,100.59,19000.0,99.456,99.5549,99.4461,99.5153,19000.0
2025-05-15 15:50:00,100.56,100.77,100.54,100.63,37067.0,99.4857,99.6934,99.4659,99.5549,37067.0
2025-05-15 15:55:00,100.61,100.8,100.59,100.76,120551.0,99.5351,99.7231,99.5153,99.6835,120551.0
2025-05-16 09:30:00,101.14,101.3,100.8,101.3,114050.0,100.0595,100.2178,99.7231,100.2178,114050.0
2025-05-16 09:35:00,101.11,101.44,101.11,101.19,8103.0,100.0298,100.3563,100.0298,100.1089,8103.0
2025-05-16 09:40:00,101.17,101.24,100.94,101.17,20440.0,100.0892,100.1584,99.8616,100.0892,20440.0
2025-05-16 09:45:00,101.17,101.24,100.96,101.2,32969.0,100.0892,100.1584,99.8814,100.1188,32969.0
2025-05-16 09:50:00,101.2,101.37,101.08,101.12,14603.0,100.1188,100.287,100.0001,100.0397,14603.0
2025-05-16 09:55:00,101.12,101.22,101.06,101.22,38864.0,100.0397,100.1386,99.9803,100.1386,38864.0
2025-05-16 10:00:00,101.17,101.17,100.94,101.05,29450.0,100.0892,100.0892,99.8616,99.9704,29450.0
2025-05-16 10:05:00,101.05,101.08,100.78,100.85,12214.0,99.9704,100.0001,99.7033,99.7726,12214.0
2025-05-16 10:10:00,100.8,101.01,100.79,100.82,27983.0,99.7231,99.9309,99.7132,99.7429,27983.0
2025-05-16 10:15:00,100.86,101.03,100.86,101.0,15184.0,99.7825,99.9506,99.7825,99.921,15184.0
2025-05-16 10:20:00,101.0,101.25,100.99,101.1,19110.0,99.921,100.1683,99.9111,100.0199,19110.0
2025-05-16 10:25:00,101.11,101.11,100.97,101.06,9431.0,100.0298,100.0298,99.8913,99.9803,9431.0
2025-05-16 10:30:00,101.11,101.47,101.09,101.4,15920.0,100.0298,100.3859,100.01,100.3167,15920.0
2025-05-16 10:35:00,101.4,101.44,101.32,101.44,6719.0,100.3167,100.3563,100.2375,100.3563,6719.0
2025-05-16 10:40:00,101.45,101.69,101.45,101.64,12718.0,100.3662,100.6036,100.3662,100.5541,12718.0
2025-05-16 10:45:00,101.61,101.71,101.38,101.4,10925.0,100.5245,100.6234,100.2969,100.3167,10925.0
2025-05-16 10:50:00,101.36,101.41,101.25,101.38,5531.0,100.2771,100.3266,100.1683,100.2969,5531.0
2025-05-16 10:55:00,101.39,101.49,101.38,101.4,9485.0,100.3068,100.4057,100.2969,100.3167,9485.0
2025-05-16 11:00:00,101.43,101.55,101.39,101.54,7182.0,100.3464,100.4651,100.3068,100.4552,7182.0
2025-05-16 11:05:00,101.55,101.72,101.55,101.69,8452.0,100.4651,100.6333,100.4651,100.6036,8452.0
2025-05-16 11:10:00,101.65,101.8,101.64,101.71,11912.0,100.564,100.7124,100.5541,100.6234,11912.0
2025-05-16 11:15:00,101.71,101.82,101.64,101.8,9024.0,100.6234,100.7322,100.5541,100.7124,9024.0
2025-05-16 11:20:00,101.76,101.83,101.58,101.58,8331.0,100.6728,100.7421,100.4948,100.4948,8331.0
2025-05-16 11:25:00,101.58,101.68,101.58,101.66,6802.0,100.4948,100.5937,100.4948,100.5739,6802.0
2025-05-16 11:30:00,101.64,101.68,101.48,101.5,11720.0,100.5541,100.5937,100.3958,100.4156,11720.0
2025-05-16 11:35:00,101.56,101.67,101.56,101.58,4088.0,100.475,100.5838,100.475,100.4948,4088.0
2025-05-16 11:40:00,101.6,101.6,101.47,101.54,4338.0,100.5146,100.5146,100.3859,100.4552,4338.0
2025-05-16 11:45:00,101.57,101.57,101.4,101.5,6647.0,100.4849,100.4849,100.3167,100.4156,6647.0
2025-05-16 11:50:00,101.5,101.55,101.49,101.54,5232.0,100.4156,100.4651,100.4057,100.4552,5232.0
2025-05-16 11:55:00,101.52,101.6,101.51,101.56,6305.0,100.4354,100.5146,100.4255,100.475,6305.0
2025-05-16 12:00:00,101.57,101.65,101.54,101.65,4891.0,100.4849,100.564,100.4552,100.564,4891.0
2025-05-16 12:05:00,101.62,101.67,101.55,101.66,6144.0,100.5343,100.5838,100.4651,100.5739,6144.0
2025-05-16 12:10:00,101.65,101.76,101.65,101.74,7320.0,100.564,100.6728,100.564,100.6531,7320.0
2025-05-16 12:15:00,101.76,101.76,101.56,101.58,5079.0,100.6728,100.6728,100.475,100.4948,5079.0
2025-05-16 12:20:00,101.61,101.68,101.6,101.68,3155.0,100.5245,100.5937,100.5146,100.5937,3155.0
2025-05-16 12:25:00,101.7,101.74,101.66,101.69,2924.0,100.6135,100.6531,100.5739,100.6036,2924.0
2025-05-16 12:30:00,101.72,101.78,101.72,101.77,9981.0,100.6333,100.6926,100.6333,100.6827,9981.0
2025-05-16 12:35:00,101.78,101.8,101.73,101.73,5035.0,100.6926,100.7124,100.6432,100.6432,5035.0
2025-05-16 12:40:00,101.73,101.85,101.7,101.7,14570.0,100.6432,100.7619,100.6135,100.6135,14570.0
2025-05-16 12:45:00,101.67,101.72,101.6,101.7,5045.0,100.5838,100.6333,100.5146,100.6135,5045.0
2025-05-16 12:50:00,101.66,101.7,101.65,101.67,8737.0,100.5739,100.6135,100.564,100.5838,8737.0
2025-05-16 12:55:00,101.64,101.64,101.53,101.58,5292.0,100.5541,100.5541,100.4453,100.4948,5292.0
2025-05-16 13:00:00,101.55,101.74,101.55,101.73,5271.0,100.4651,100.6531,100.4651,100.6432,5271.0
2025-05-16 13:05:00,101.74,101.78,101.69,101.7,6367.0,100.6531,100.6926,100.6036,100.6135,6367.0
2025-05-16 13:10:00,101.7,101.82,101.7,101.77,25483.0,100.6135,100.7322,100.6135,100.6827,25483.0
2025-05-16 13:15:00,101.77,101.91,101.76,101.87,13611.0,100.6827,100.8212,100.6728,100.7817,13611.0
2025-05-16 13:20:00,101.87,101.9,101.82,101.83,10508.0,100.7817,100.8114,100.7322,100.7421,10508.0
2025-05-16 13:25:00,101.83,101.84,101.77,101.77,7934.0,100.7421,100.752,100.6827,100.6827,7934.0
2025-05-16 13:30:00,101.77,101.83,101.76,101.79,10579.0,100.6827,100.7421,100.6728,100.7025,10579.0
2025-05-16 13:35:00,101.78,101.81,101.75,101.75,14152.0,100.6926,100.7223,100.663,100.663,14152.0
2025-05-16 13:40:00,101.77,101.8,101.7,101.73,11137.0,100.6827,100.7124,100.6135,100.6432,11137.0
2025-05-16 13:45:00,101.73,101.8,101.68,101.8,7615.0,100.6432,100.7124,100.5937,100.7124,7615.0
2025-05-16 13:50:00,101.85,101.86,101.79,101.79,4468.0,100.7619,100.7718,100.7025,100.7025,4468.0
2025-05-16 13:55:00,101.78,101.9,101.78,101.87,7777.0,100.6926,100.8114,100.6926,100.7817,7777.0
2025-05-16 14:00:00,101.88,101.95,101.83,101.95,6514.0,100.7916,100.8608,100.7421,100.8608,6514.0
2025-05-16 14:05:00,101.95,101.98,101.91,101.91,12488.0,100.8608,100.8905,100.8212,100.8212,12488.0
2025-05-16 14:10:00,101.91,101.92,101.77,101.87,28664.0,100.8212,100.8311,100.6827,100.7817,28664.0
2025-05-16 14:15:00,101.87,102.0,101.86,101.93,9057.0,100.7817,100.9103,100.7718,100.841,9057.0
2025-05-16 14:20:00,101.93,101.93,101.78,101.8,14651.0,100.841,100.841,100.6926,100.7124,14651.0
2025-05-16 14:25:00,101.81,101.86,101.75,101.86,15120.0,100.7223,100.7718,100.663,100.7718,15120.0
2025-05-16 14:30:00,101.85,101.88,101.78,101.83,14472.0,100.7619,100.7916,100.6926,100.7421,14472.0
2025-05-16 14:35:00,101.85,101.86,101.72,101.75,11728.0,100.7619,100.7718,100.6333,100.663,11728.0
2025-05-16 14:40:00,101.74,101.77,101.67,101.7,19669.0,100.6531,100.6827,100.5838,100.6135,19669.0
2025-05-16 14:45:00,101.71,101.76,101.65,101.7,10978.0,100.6234,100.6728,100.564,100.6135,10978.0
2025-05-16 14:50:00,101.71,101.77,101.65,101.74,17002.0,100.6234,100.6827,100.564,100.6531,17002.0
2025-05-16 14:55:00,101.74,101.89,101.74,101.89,7741.0,100.6531,100.8015,100.6531,100.8015,7741.0
2025-05-16 15:00:00,101.92,102.03,101.92,101.99,9433.0,100.8311,100.94,100.8311,100.9004,9433.0
2025-05-16 15:05:00,102.03,102.09,101.97,102.08,6053.0,100.94,100.9993,100.8806,100.9894,6053.0
2025-05-16 15:10:00,102.08,102.15,102.06,102.1,10793.0,100.9894,101.0587,100.9696,101.0092,10793.0
2025-05-16 15:15:00,102.07,102.17,102.07,102.14,14120.0,100.9795,101.0785,100.9795,101.0488,14120.0
2025-05-16 15:20:00,102.14,102.21,102.13,102.16,8474.0,101.0488,101.118,101.0389,101.0686,8474.0
2025-05-16 15:25:00,102.16,102.18,102.11,102.15,9860.0,101.0686,101.0884,101.0191,101.0587,9860.0
2025-05-16 15:30:00,102.14,102.15,102.09,102.12,15908.0,101.0488,101.0587,100.9993,101.029,15908.0
2025-05-16 15:35:00,102.12,102.16,102.1,102.13,17210.0,101.029,101.0686,101.0092,101.0389,17210.0
2025-05-16 15:40:00,102.14,102.17,102.09,102.09,17551.0,101.0488,101.0785,100.9993,100.9993,17551.0
2025-05-16 15:45:00,102.08,102.17,102.02,102.11,20436.0,100.9894,101.0785,100.9301,101.0191,20436.0
2025-05-16 15:50:00,102.13,102.26,102.04,102.15,46951.0,101.0389,101.1675,100.9499,101.0587,46951.0
2025-05-16 15:55:00,102.16,102.35,102.07,102.32,120844.0,101.0686,101.2565,100.9795,101.2269,120844.0
2025-05-19 09:30:00,102.04,102.42,101.23,102.21,61451.0,100.9499,101.3258,100.1485,101.118,61451.0
2025-05-19 09:35:00,102.21,102.49,102.01,102.06,11900.0,101.118,101.395,100.9202,100.9696,11900.0
2025-05-19 09:40:00,102.17,102.26,101.82,101.83,19417.0,101.0785,101.1675,100.7322,100.7421,19417.0
2025-05-19 09:45:00,101.82,102.02,101.77,101.94,10934.0,100.7322,100.9301,100.6827,100.8509,10934.0
2025-05-19 09:50:00,101.94,102.15,101.79,102.15,12921.0,100.8509,101.0587,100.7025,101.0587,12921.0
2025-05-19 09:55:00,102.18,102.25,101.94,102.05,13935.0,101.0884,101.1576,100.8509,100.9597,13935.0
2025-05-19 10:00:00,102.05,102.44,102.01,102.34,18256.0,100.9597,101.3456,100.9202,101.2467,18256.0
2025-05-19 10:05:00,102.36,102.5,102.27,102.42,18045.0,101.2664,101.4049,101.1774,101.3258,18045.0
2025-05-19 10:10:00,102.42,102.46,102.26,102.43,32558.0,101.3258,101.3654,101.1675,101.3357,32558.0
2025-05-19 10:15:00,102.43,102.58,102.43,102.58,17679.0,101.3357,101.4841,101.3357,101.4841,17679.0
2025-05-19 10:20:00,102.6,102.7,102.52,102.65,18419.0,101.5039,101.6028,101.4247,101.5533,18419.0
2025-05-19 10:25:00,102.66,103.04,102.65,103.03,7126.0,101.5632,101.9392,101.5533,101.9293,7126.0
2025-05-19 10:30:00,103.01,103.06,102.89,102.91,7017.0,101.9095,101.959,101.7908,101.8106,7017.0
2025-05-19 10:35:00,102.93,103.03,102.78,102.84,7842.0,101.8303,101.9293,101.682,101.7413,7842.0
2025-05-19 10:40:00,102.83,102.87,102.75,102.75,10719.0,101.7314,101.771,101.6523,101.6523,10719.0
2025-05-19 10:45:00,102.75,102.8,102.7,102.76,5062.0,101.6523,101.7017,101.6028,101.6622,5062.0
2025-05-19 10:50:00,102.76,102.78,102.53,102.64,17270.0,101.6622,101.682,101.4346,101.5434,17270.0
2025-05-19 10:55:00,102.68,102.72,102.65,102.7,4795.0,101.583,101.6226,101.5533,101.6028,4795.0
2025-05-19 11:00:00,102.7,102.87,102.7,102.86,6926.0,101.6028,101.771,101.6028,101.7611,6926.0
2025-05-19 11:05:00,102.88,102.9,102.8,102.8,4100.0,101.7809,101.8007,101.7017,101.7017,4100.0
2025-05-19 11:10:00,102.76,102.84,102.71,102.76,4362.0,101.6622,101.7413,101.6127,101.6622,4362.0
2025-05-19 11:15:00,102.71,102.8,102.71,102.8,3533.0,101.6127,101.7017,101.6127,101.7017,3533.0
2025-05-19 11:20:00,102.81,102.89,102.78,102.89,5614.0,101.7116,101.7908,101.682,101.7908,5614.0
2025-05-19 11:25:00,102.91,102.91,102.87,102.88,4794.0,101.8106,101.8106,101.771,101.7809,4794.0
2025-05-19 11:30:00,102.88,102.91,102.83,102.84,5176.0,101.7809,101.8106,101.7314,101.7413,5176.0
2025-05-19 11:35:00,102.82,102.82,102.74,102.81,3824.0,101.7215,101.7215,101.6424,101.7116,3824.0
2025-05-19 11:40:00,102.77,102.81,102.7,102.78,15139.0,101.6721,101.7116,101.6028,101.682,15139.0
2025-05-19 11:45:00,102.81,102.85,102.8,102.81,5886.0,101.7116,101.7512,101.7017,101.7116,5886.0
2025-05-19 11:50:00,102.81,102.86,102.77,102.83,9884.0,101.7116,101.7611,101.6721,101.7314,9884.0
2025-05-19 11:55:00,102.84,102.84,102.8,102.81,2809.0,101.7413,101.7413,101.7017,101.7116,2809.0
2025-05-19 12:00:00,102.8,102.84,102.8,102.83,4464.0,101.7017,101.7413,101.7017,101.7314,4464.0
2025-05-19 12:05:00,102.83,102.91,102.8,102.9,5450.0,101.7314,101.8106,101.7017,101.8007,5450.0
2025-05-19 12:10:00,102.86,102.87,102.78,102.83,7815.0,101.7611,101.771,101.682,101.7314,7815.0
2025-05-19 12:15:00,102.83,102.93,102.82,102.92,3490.0,101.7314,101.8303,101.7215,101.8205,3490.0
2025-05-19 12:20:00,102.91,102.93,102.85,102.85,4617.0,101.8106,101.8303,101.7512,101.7512,4617.0
2025-05-19 12:25:00,102.83,102.85,102.77,102.8,5941.0,101.7314,101.7512,101.6721,101.7017,5941.0
2025-05-19 12:30:00,102.79,102.82,102.78,102.78,5980.0,101.6918,101.7215,101.682,101.682,5980.0
2025-05-19 12:35:00,102.79,102.89,102.79,102.89,3001.0,101.6918,101.7908,101.6918,101.7908,3001.0
2025-05-19 12:40:00,102.87,102.87,102.8,102.87,7818.0,101.771,101.771,101.7017,101.771,7818.0
2025-05-19 12:45:00,102.89,102.95,102.86,102.92,6079.0,101.7908,101.8501,101.7611,101.8205,6079.0
2025-05-19 12:50:00,102.92,102.98,102.9,102.95,8958.0,101.8205,101.8798,101.8007,101.8501,8958.0
2025-05-19 12:55:00,102.95,102.98,102.9,102.93,4985.0,101.8501,101.8798,101.8007,101.8303,4985.0
2025-05-19 13:00:00,102.93,103.04,102.9,103.02,10660.0,101.8303,101.9392,101.8007,101.9194,10660.0
2025-05-19 13:05:00,102.99,103.03,102.96,102.98,5023.0,101.8897,101.9293,101.86,101.8798,5023.0
2025-05-19 13:10:00,103.01,103.05,102.99,102.99,6240.0,101.9095,101.9491,101.8897,101.8897,6240.0
2025-05-19 13:15:00,103.0,103.0,102.93,102.96,7649.0,101.8996,101.8996,101.8303,101.86,7649.0
2025-05-19 13:20:00,102.96,103.02,102.93,102.99,9549.0,101.86,101.9194,101.8303,101.8897,9549.0
2025-05-19 13:25:00,103.0,103.06,102.99,103.02,13556.0,101.8996,101.959,101.8897,101.9194,13556.0
2025-05-19 13:30:00,103.02,103.1,103.02,103.05,8310.0,101.9194,101.9985,101.9194,101.9491,8310.0
2025-05-19 13:35:00,103.05,103.07,102.96,102.97,8356.0,101.9491,101.9689,101.86,101.8699,8356.0
2025-05-19 13:40:00,102.97,102.99,102.95,102.99,5119.0,101.8699,101.8897,101.8501,101.8897,5119.0
2025-05-19 13:45:00,102.99,102.99,102.95,102.96,4078.0,101.8897,101.8897,101.8501,101.86,4078.0
2025-05-19 13:50:00,102.97,102.97,102.88,102.89,6272.0,101.8699,101.8699,101.7809,101.7908,6272.0
2025-05-19 13:55:00,102.89,102.92,102.87,102.91,4397.0,101.7908,101.8205,101.771,101.8106,4397.0
2025-05-19 14:00:00,102.93,102.98,102.92,102.94,3730.0,101.8303,101.8798,101.8205,101.8402,3730.0
2025-05-19 14:05:00,102.94,102.96,102.9,102.91,8725.0,101.8402,101.86,101.8007,101.8106,8725.0
2025-05-19 14:10:00,102.91,102.93,102.9,102.9,3906.0,101.8106,101.8303,101.8007,101.8007,3906.0
2025-05-19 14:15:00,102.9,102.97,102.9,102.94,5191.0,101.8007,101.8699,101.8007,101.8402,5191.0
2025-05-19 14:20:00,102.95,102.99,102.93,102.94,4954.0,101.8501,101.8897,101.8303,101.8402,4954.0
2025-05-19 14:25:00,102.95,103.0,102.92,102.95,5484.0,101.8501,101.8996,101.8205,101.8501,5484.0
2025-05-19 14:30:00,102.95,102.99,102.92,102.96,6512.0,101.8501,101.8897,101.8205,101.86,6512.0
2025-05-19 14:35:00,102.98,102.99,102.93,102.96,6902.0,101.8798,101.8897,101.8303,101.86,6902.0
2025-05-19 14:40:00,102.96,103.02,102.96,103.0,5849.0,101.86,101.9194,101.86,101.8996,5849.0
2025-05-19 14:45:00,103.01,103.01,102.95,102.95,5380.0,101.9095,101.9095,101.8501,101.8501,5380.0
2025-05-19 14:50:00,102.95,102.96,102.9,102.91,7631.0,101.8501,101.86,101.8007,101.8106,7631.0
2025-05-19 14:55:00,102.9,102.91,102.87,102.89,3772.0,101.8007,101.8106,101.771,101.7908,3772.0
2025-05-19 15:00:00,102.88,102.91,102.83,102.86,8733.0,101.7809,101.8106,101.7314,101.7611,8733.0
2025-05-19 15:05:00,102.85,102.86,102.77,102.81,3788.0,101.7512,101.7611,101.6721,101.7116,3788.0
2025-05-19 15:10:00,102.82,102.83,102.78,102.79,10488.0,101.7215,101.7314,101.682,101.6918,10488.0
2025-05-19 15:15:00,102.79,102.84,102.78,102.8,6242.0,101.6918,101.7413,101.682,101.7017,6242.0
2025-05-19 15:20:00,102.78,102.85,102.78,102.79,6608.0,101.682,101.7512,101.682,101.6918,6608.0
2025-05-19 15:25:00,102.78,102.83,102.78,102.82,5433.0,101.682,101.7314,101.682,101.7215,5433.0
2025-05-19 15:30:00,102.83,102.9,102.82,102.88,13264.0,101.7314,101.8007,101.7215,101.7809,13264.0
2025-05-19 15:35:00,102.88,102.96,102.87,102.95,8965.0,101.7809,101.86,101.771,101.8501,8965.0
2025-05-19 15:40:00,102.95,103.0,102.93,102.95,15863.0,101.8501,101.8996,101.8303,101.8501,15863.0
2025-05-19 15:45:00,102.95,102.96,102.91,102.92,16159.0,101.8501,101.86,101.8106,101.8205,16159.0
2025-05-19 15:50:00,102.91,102.99,102.88,102.95,30286.0,101.8106,101.8897,101.7809,101.8501,30286.0
2025-05-19 15:55:00,102.93,103.01,102.91,102.96,83479.0,101.8303,101.9095,101.8106,101.86,83479.0
2025-05-20 09:30:00,102.21,102.5,101.79,102.5,36883.0,101.118,101.4049,100.7025,101.4049,36883.0
2025-05-20 09:35:00,102.5,102.82,102.45,102.45,4592.0,101.4049,101.7215,101.3555,101.3555,4592.0
2025-05-20 09:40:00,102.58,102.58,102.58,102.58,182.0,101.4841,101.4841,101.4841,101.4841,182.0
2025-05-20 09:45:00,102.52,102.9,102.52,102.82,68524.0,101.4247,101.8007,101.4247,101.7215,68524.0
2025-05-20 09:50:00,102.81,102.88,102.72,102.79,13028.0,101.7116,101.7809,101.6226,101.6918,13028.0
2025-05-20 09:55:00,102.84,103.0,102.79,103.0,7410.0,101.7413,101.8996,101.6918,101.8996,7410.0
2025-05-20 10:00:00,103.0,103.04,102.87,102.92,6244.0,101.8996,101.9392,101.771,101.8205,6244.0
2025-05-20 10:05:00,102.9,102.91,102.81,102.86,9431.0,101.8007,101.8106,101.7116,101.7611,9431.0
2025-05-20 10:10:00,102.86,102.94,102.83,102.94,15231.0,101.7611,101.8402,101.7314,101.8402,15231.0
2025-05-20 10:15:00,102.95,103.12,102.91,103.0,27182.0,101.8501,102.0183,101.8106,101.8996,27182.0
2025-05-20 10:20:00,102.99,103.13,102.91,102.92,5652.0,101.8897,102.0282,101.8106,101.8205,5652.0
2025-05-20 10:25:00,102.94,102.99,102.86,102.88,4184.0,101.8402,101.8897,101.7611,101.7809,4184.0
2025-05-20 10:30:00,102.93,103.12,102.93,103.05,10722.0,101.8303,102.0183,101.8303,101.9491,10722.0
2025-05-20 10:35:00,103.03,103.03,102.91,103.0,7151.0,101.9293,101.9293,101.8106,101.8996,7151.0
2025-05-20 10:40:00,103.01,103.08,102.94,102.96,9429.0,101.9095,101.9787,101.8402,101.86,9429.0
2025-05-20 10:45:00,102.95,103.03,102.95,103.01,4205.0,101.8501,101.9293,101.8501,101.9095,4205.0
2025-05-20 10:50:00,103.03,103.05,102.99,103.02,6776.0,101.9293,101.9491,101.8897,101.9194,6776.0
2025-05-20 10:55:00,103.04,103.18,103.04,103.13,10567.0,101.9392,102.0777,101.9392,102.0282,10567.0
2025-05-20 11:00:00,103.13,103.13,102.97,103.07,6848.0,102.0282,102.0282,101.8699,101.9689,6848.0
2025-05-20 11:05:00,103.08,103.17,103.08,103.17,1985.0,101.9787,102.0678,101.9787,102.0678,1985.0
2025-05-20 11:10:00,103.2,103.23,103.16,103.17,10678.0,102.0975,102.1271,102.0579,102.0678,10678.0
2025-05-20 11:15:00,103.2,103.25,103.14,103.15,6984.0,102.0975,102.1469,102.0381,102.048,6984.0
2025-05-20 11:20:00,103.15,103.15,103.04,103.05,2742.0,102.048,102.048,101.9392,101.9491,2742.0
2025-05-20 11:25:00,103.02,103.1,103.01,103.04,12650.0,101.9194,101.9985,101.9095,101.9392,12650.0
2025-05-20 11:30:00,103.04,103.04,102.88,102.89,3392.0,101.9392,101.9392,101.7809,101.7908,3392.0
2025-05-20 11:35:00,102.9,102.93,102.71,102.72,9248.0,101.8007,101.8303,101.6127,101.6226,9248.0
2025-05-20 11:40:00,102.69,102.72,102.57,102.57,2844.0,101.5929,101.6226,101.4742,101.4742,2844.0
2025-05-20 11:45:00,102.59,102.6,102.48,102.48,1210.0,101.494,101.5039,101.3852,101.3852,1210.0
2025-05-20 11:50:00,102.45,102.6,102.41,102.6,5907.0,101.3555,101.5039,101.3159,101.5039,5907.0
2025-05-20 11:55:00,102.58,102.62,102.51,102.62,6459.0,101.4841,101.5237,101.4148,101.5237,6459.0
2025-05-20 12:00:00,102.55,102.64,102.54,102.58,2507.0,101.4544,101.5434,101.4445,101.4841,2507.0
2025-05-20 12:05:00,102.58,102.62,102.51,102.53,4639.0,101.4841,101.5237,101.4148,101.4346,4639.0
2025-05-20 12:10:00,102.53,102.53,102.45,102.47,9253.0,101.4346,101.4346,101.3555,101.3753,9253.0
2025-05-20 12:15:00,102.48,102.48,102.38,102.41,6198.0,101.3852,101.3852,101.2862,101.3159,6198.0
2025-05-20 12:20:00,102.41,102.41,102.28,102.35,4998.0,101.3159,101.3159,101.1873,101.2565,4998.0
2025-05-20 12:25:00,102.37,102.39,102.31,102.37,8082.0,101.2763,101.2961,101.217,101.2763,8082.0
2025-05-20 12:30:00,102.39,102.39,102.33,102.35,11221.0,101.2961,101.2961,101.2368,101.2565,11221.0
2025-05-20 12:35:00,102.34,102.39,102.3,102.38,5128.0,101.2467,101.2961,101.2071,101.2862,5128.0
2025-05-20 12:40:00,102.39,102.39,102.33,102.38,3390.0,101.2961,101.2961,101.2368,101.2862,3390.0
2025-05-20 12:45:00,102.42,102.44,102.37,102.4,2832.0,101.3258,101.3456,101.2763,101.306,2832.0
2025-05-20 12:50:00,102.42,102.51,102.41,102.51,7973.0,101.3258,101.4148,101.3159,101.4148,7973.0
2025-05-20 12:55:00,102.49,102.58,102.49,102.52,2888.0,101.395,101.4841,101.395,101.4247,2888.0
2025-05-20 13:00:00,102.54,102.6,102.5,102.53,4310.0,101.4445,101.5039,101.4049,101.4346,4310.0
2025-05-20 13:05:00,102.56,102.62,102.52,102.62,3347.0,101.4643,101.5237,101.4247,101.5237,3347.0
2025-05-20 13:10:00,102.61,102.65,102.6,102.65,2001.0,101.5138,101.5533,101.5039,101.5533,2001.0
2025-05-20 13:15:00,102.65,102.7,102.62,102.69,3352.0,101.5533,101.6028,101.5237,101.5929,3352.0
2025-05-20 13:20:00,102.67,102.67,102.57,102.6,4359.0,101.5731,101.5731,101.4742,101.5039,4359.0
2025-05-20 13:25:00,102.58,102.68,102.58,102.67,8203.0,101.4841,101.583,101.4841,101.5731,8203.0
2025-05-20 13:30:00,102.68,102.73,102.65,102.72,12609.0,101.583,101.6325,101.5533,101.6226,12609.0
2025-05-20 13:35:00,102.69,102.81,102.67,102.79,6278.0,101.5929,101.7116,101.5731,101.6918,6278.0
2025-05-20 13:40:00,102.76,102.76,102.71,102.76,4036.0,101.6622,101.6622,101.6127,101.6622,4036.0
2025-05-20 13:45:00,102.78,102.81,102.73,102.8,3684.0,101.682,101.7116,101.6325,101.7017,3684.0
2025-05-20 13:50:00,102.8,102.82,102.78,102.78,2084.0,101.7017,101.7215,101.682,101.682,2084.0
2025-05-20 13:55:00,102.78,102.88,102.78,102.85,6562.0,101.682,101.7809,101.682,101.7512,6562.0
2025-05-20 14:00:00,102.83,102.85,102.76,102.79,6682.0,101.7314,101.7512,101.6622,101.6918,6682.0
2025-05-20 14:05:00,102.8,102.8,102.75,102.78,4890.0,101.7017,101.7017,101.6523,101.682,4890.0
2025-05-20 14:10:00,102.79,102.92,102.75,102.82,21145.0,101.6918,101.8205,101.6523,101.7215,21145.0
2025-05-20 14:15:00,102.81,102.82,102.78,102.82,5060.0,101.7116,101.7215,101.682,101.7215,5060.0
2025-05-20 14:20:00,102.8,102.83,102.7,102.83,6676.0,101.7017,101.7314,101.6028,101.7314,6676.0
2025-05-20 14:25:00,102.85,102.88,102.72,102.72,4591.0,101.7512,101.7809,101.6226,101.6226,4591.0
2025-05-20 14:30:00,102.73,102.73,102.61,102.63,3551.0,101.6325,101.6325,101.5138,101.5336,3551.0
2025-05-20 14:35:00,102.65,102.75,102.63,102.73,3489.0,101.5533,101.6523,101.5336,101.6325,3489.0
2025-05-20 14:40:00,102.72,102.74,102.66,102.67,1527.0,101.6226,101.6424,101.5632,101.5731,1527.0
2025-05-20 14:45:00,102.67,102.75,102.67,102.75,3140.0,101.5731,101.6523,101.5731,101.6523,3140.0
2025-05-20 14:50:00,102.76,102.76,102.69,102.7,3136.0,101.6622,101.6622,101.5929,101.6028,3136.0
2025-05-20 14:55:00,102.7,102.78,102.69,102.73,4932.0,101.6028,101.682,101.5929,101.6325,4932.0
2025-05-20 15:00:00,102.74,102.74,102.62,102.64,4681.0,101.6424,101.6424,101.5237,101.5434,4681.0
2025-05-20 15:05:00,102.64,102.74,102.63,102.71,9074.0,101.5434,101.6424,101.5336,101.6127,9074.0
2025-05-20 15:10:00,102.73,102.77,102.73,102.76,4505.0,101.6325,101.6721,101.6325,101.6622,4505.0
2025-05-20 15:15:00,102.76,102.79,102.72,102.77,5871.0,101.6622,101.6918,101.6226,101.6721,5871.0
2025-05-20 15:20:00,102.76,102.79,102.59,102.6,24594.0,101.6622,101.6918,101.494,101.5039,24594.0
2025-05-20 15:25:00,102.6,102.6,102.56,102.59,22042.0,101.5039,101.5039,101.4643,101.494,22042.0
2025-05-20 15:30:00,102.6,102.73,102.59,102.66,11394.0,101.5039,101.6325,101.494,101.5632,11394.0
2025-05-20 15:35:00,102.7,102.77,102.69,102.76,10595.0,101.6028,101.6721,101.5929,101.6622,10595.0
2025-05-20 15:40:00,102.77,102.79,102.72,102.72,9267.0,101.6721,101.6918,101.6226,101.6226,9267.0
2025-05-20 15:45:00,102.71,102.81,102.69,102.69,13607.0,101.6127,101.7116,101.5929,101.5929,13607.0
2025-05-20 15:50:00,102.68,102.81,102.67,102.74,18448.0,101.583,101.7116,101.5731,101.6424,18448.0
2025-05-20 15:55:00,102.74,102.93,102.74,102.91,121365.0,101.6424,101.8303,101.6424,101.8106,121365.0
2025-05-21 09:30:00,102.83,103.13,102.41,103.12,34846.0,101.7314,102.0282,101.3159,102.0183,34846.0
2025-05-21 09:35:00,103.09,103.09,102.67,102.76,4423.0,101.9886,101.9886,101.5731,101.6622,4423.0
2025-05-21 09:40:00,102.76,102.76,102.57,102.63,4066.0,101.6622,101.6622,101.4742,101.5336,4066.0
2025-05-21 09:45:00,102.75,102.76,102.52,102.63,5513.0,101.6523,101.6622,101.4247,101.5336,5513.0
2025-05-21 09:50:00,102.57,102.75,102.54,102.75,7759.0,101.4742,101.6523,101.4445,101.6523,7759.0
2025-05-21 09:55:00,102.63,102.71,102.53,102.67,4223.0,101.5336,101.6127,101.4346,101.5731,4223.0
2025-05-21 10:00:00,102.63,102.92,102.63,102.92,5626.0,101.5336,101.8205,101.5336,101.8205,5626.0
2025-05-21 10:05:00,102.98,102.98,102.86,102.92,4417.0,101.8798,101.8798,101.7611,101.8205,4417.0
2025-05-21 10:10:00,102.96,103.07,102.89,103.05,15227.0,101.86,101.9689,101.7908,101.9491,15227.0
2025-05-21 10:15:00,103.0,103.07,102.92,102.96,7569.0,101.8996,101.9689,101.8205,101.86,7569.0
2025-05-21 10:20:00,102.95,103.0,102.9,102.92,7548.0,101.8501,101.8996,101.8007,101.8205,7548.0
2025-05-21 10:25:00,102.9,102.95,102.71,102.71,2503.0,101.8007,101.8501,101.6127,101.6127,2503.0
2025-05-21 10:30:00,102.64,102.67,102.45,102.5,8076.0,101.5434,101.5731,101.3555,101.4049,8076.0
2025-05-21 10:35:00,102.5,102.65,102.5,102.65,13978.0,101.4049,101.5533,101.4049,101.5533,13978.0
2025-05-21 10:40:00,102.64,102.7,102.57,102.59,3669.0,101.5434,101.6028,101.4742,101.494,3669.0
2025-05-21 10:45:00,102.56,102.56,102.36,102.45,5320.0,101.4643,101.4643,101.2664,101.3555,5320.0
2025-05-21 10:50:00,102.45,102.45,102.12,102.26,14382.0,101.3555,101.3555,101.029,101.1675,14382.0
2025-05-21 10:55:00,102.27,102.46,102.26,102.46,1757.0,101.1774,101.3654,101.1675,101.3654,1757.0
2025-05-21 11:00:00,102.35,102.4,102.24,102.24,3346.0,101.2565,101.306,101.1477,101.1477,3346.0
2025-05-21 11:05:00,102.27,102.45,102.21,102.45,7151.0,101.1774,101.3555,101.118,101.3555,7151.0
2025-05-21 11:10:00,102.42,102.56,102.4,102.56,4053.0,101.3258,101.4643,101.306,101.4643,4053.0
2025-05-21 11:15:00,102.64,102.66,102.58,102.66,4950.0,101.5434,101.5632,101.4841,101.5632,4950.0
2025-05-21 11:20:00,102.67,102.76,102.62,102.73,13027.0,101.5731,101.6622,101.5237,101.6325,13027.0
2025-05-21 11:25:00,102.72,102.77,102.7,102.74,11011.0,101.6226,101.6721,101.6028,101.6424,11011.0
2025-05-21 11:30:00,102.75,102.8,102.62,102.66,17672.0,101.6523,101.7017,101.5237,101.5632,17672.0
2025-05-21 11:35:00,102.67,102.89,102.63,102.8,8929.0,101.5731,101.7908,101.5336,101.7017,8929.0
2025-05-21 11:40:00,102.85,102.98,102.85,102.87,10137.0,101.7512,101.8798,101.7512,101.771,10137.0
2025-05-21 11:45:00,102.88,102.89,102.83,102.88,6831.0,101.7809,101.7908,101.7314,101.7809,6831.0
2025-05-21 11:50:00,102.88,102.98,102.86,102.98,4078.0,101.7809,101.8798,101.7611,101.8798,4078.0
2025-05-21 11:55:00,102.99,103.01,102.92,102.96,9976.0,101.8897,101.9095,101.8205,101.86,9976.0
2025-05-21 12:00:00,102.95,102.95,102.74,102.74,13462.0,101.8501,101.8501,101.6424,101.6424,13462.0
2025-05-21 12:05:00,102.74,102.74,102.61,102.65,4360.0,101.6424,101.6424,101.5138,101.5533,4360.0
2025-05-21 12:10:00,102.61,102.63,102.56,102.6,2763.0,101.5138,101.5336,101.4643,101.5039,2763.0
2025-05-21 12:15:00,102.6,102.71,102.6,102.68,5590.0,101.5039,101.6127,101.5039,101.583,5590.0
2025-05-21 12:20:00,102.64,102.65,102.57,102.57,5800.0,101.5434,101.5533,101.4742,101.4742,5800.0
2025-05-21 12:25:00,102.54,102.58,102.47,102.51,6206.0,101.4445,101.4841,101.3753,101.4148,6206.0
2025-05-21 12:30:00,102.52,102.68,102.52,102.68,2197.0,101.4247,101.583,101.4247,101.583,2197.0
2025-05-21 12:35:00,102.65,102.67,102.63,102.67,886.0,101.5533,101.5731,101.5336,101.5731,886.0
2025-05-21 12:40:00,102.68,102.68,102.61,102.61,2186.0,101.583,101.583,101.5138,101.5138,2186.0
2025-05-21 12:45:00,102.61,102.69,102.59,102.69,2203.0,101.5138,101.5929,101.494,101.5929,2203.0
2025-05-21 12:50:00,102.67,102.76,102.65,102.76,3203.0,101.5731,101.6622,101.5533,101.6622,3203.0
2025-05-21 12:55:00,102.75,102.78,102.67,102.68,2316.0,101.6523,101.682,101.5731,101.583,2316.0
2025-05-21 13:00:00,102.68,102.76,102.6,102.64,3850.0,101.583,101.6622,101.5039,101.5434,3850.0
2025-05-21 13:05:00,102.61,102.67,102.55,102.57,4531.0,101.5138,101.5731,101.4544,101.4742,4531.0
2025-05-21 13:10:00,102.54,102.54,102.45,102.45,1338.0,101.4445,101.4445,101.3555,101.3555,1338.0
2025-05-21 13:15:00,102.44,102.45,102.22,102.28,3380.0,101.3456,101.3555,101.1279,101.1873,3380.0
2025-05-21 13:20:00,102.24,102.33,102.24,102.27,5673.0,101.1477,101.2368,101.1477,101.1774,5673.0
2025-05-21 13:25:00,102.27,102.29,102.13,102.25,4606.0,101.1774,101.1972,101.0389,101.1576,4606.0
2025-05-21 13:30:00,102.22,102.32,102.13,102.2,7562.0,101.1279,101.2269,101.0389,101.1081,7562.0
2025-05-21 13:35:00,102.24,102.36,102.17,102.36,5623.0,101.1477,101.2664,101.0785,101.2664,5623.0
2025-05-21 13:40:00,102.36,102.36,102.2,102.2,3775.0,101.2664,101.2664,101.1081,101.1081,3775.0
2025-05-21 13:45:00,102.2,102.22,102.13,102.14,5357.0,101.1081,101.1279,101.0389,101.0488,5357.0
2025-05-21 13:50:00,102.14,102.19,102.06,102.07,6191.0,101.0488,101.0983,100.9696,100.9795,6191.0
2025-05-21 13:55:00,102.1,102.12,101.96,101.99,2841.0,101.0092,101.029,100.8707,100.9004,2841.0
2025-05-21 14:00:00,101.97,101.99,101.84,101.86,5669.0,100.8806,100.9004,100.752,100.7718,5669.0
2025-05-21 14:05:00,101.88,101.88,101.8,101.86,4802.0,100.7916,100.7916,100.7124,100.7718,4802.0
2025-05-21 14:10:00,101.78,101.78,101.67,101.7,3718.0,100.6926,100.6926,100.5838,100.6135,3718.0
2025-05-21 14:15:00,101.72,101.73,101.54,101.54,7644.0,100.6333,100.6432,100.4552,100.4552,7644.0
2025-05-21 14:20:00,101.55,101.6,101.49,101.6,3984.0,100.4651,100.5146,100.4057,100.5146,3984.0
2025-05-21 14:25:00,101.57,101.64,101.52,101.63,4653.0,100.4849,100.5541,100.4354,100.5442,4653.0
2025-05-21 14:30:00,101.63,101.73,101.6,101.72,4184.0,100.5442,100.6432,100.5146,100.6333,4184.0
2025-05-21 14:35:00,101.76,101.79,101.66,101.69,5174.0,100.6728,100.7025,100.5739,100.6036,5174.0
2025-05-21 14:40:00,101.71,101.75,101.67,101.72,4391.0,100.6234,100.663,100.5838,100.6333,4391.0
2025-05-21 14:45:00,101.68,101.71,101.58,101.59,8460.0,100.5937,100.6234,100.4948,100.5047,8460.0
2025-05-21 14:50:00,101.55,101.67,101.55,101.61,3820.0,100.4651,100.5838,100.4651,100.5245,3820.0
2025-05-21 14:55:00,101.63,101.64,101.56,101.59,7037.0,100.5442,100.5541,100.475,100.5047,7037.0
2025-05-21 15:00:00,101.58,101.63,101.55,101.63,8690.0,100.4948,100.5442,100.4651,100.5442,8690.0
2025-05-21 15:05:00,101.64,101.69,101.51,101.64,16643.0,100.5541,100.6036,100.4255,100.5541,16643.0
2025-05-21 15:10:00,101.64,101.78,101.6,101.73,17858.0,100.5541,100.6926,100.5146,100.6432,17858.0
2025-05-21 15:15:00,101.72,101.83,101.72,101.8,8462.0,100.6333,100.7421,100.6333,100.7124,8462.0
2025-05-21 15:20:00,101.81,101.81,101.62,101.63,8053.0,100.7223,100.7223,100.5343,100.5442,8053.0
2025-05-21 15:25:00,101.64,101.71,101.63,101.68,3525.0,100.5541,100.6234,100.5442,100.5937,3525.0
2025-05-21 15:30:00,101.69,101.9,101.65,101.88,13374.0,100.6036,100.8114,100.564,100.7916,13374.0
2025-05-21 15:35:00,101.87,101.94,101.86,101.93,8435.0,100.7817,100.8509,100.7718,100.841,8435.0
2025-05-21 15:40:00,101.94,101.98,101.89,101.97,5793.0,100.8509,100.8905,100.8015,100.8806,5793.0
2025-05-21 15:45:00,101.97,101.98,101.81,101.82,8426.0,100.8806,100.8905,100.7223,100.7322,8426.0
2025-05-21 15:50:00,101.87,101.9,101.43,101.48,73029.0,100.7817,100.8114,100.3464,100.3958,73029.0
2025-05-21 15:55:00,101.52,101.6,101.39,101.5,151414.0,100.4354,100.5146,100.3068,100.4156,151414.0
2025-05-22 09:30:00,101.8,101.89,101.28,101.29,31008.0,100.7124,100.8015,100.198,100.2079,31008.0
2025-05-22 09:35:00,101.26,101.47,101.06,101.36,9318.0,100.1782,100.3859,99.9803,100.2771,9318.0
2025-05-22 09:40:00,101.36,101.61,101.31,101.34,7430.0,100.2771,100.5245,100.2277,100.2573,7430.0
2025-05-22 09:45:00,101.47,101.47,100.93,101.02,5759.0,100.3859,100.3859,99.8517,99.9408,5759.0
2025-05-22 09:50:00,100.95,100.96,100.64,100.8,7127.0,99.8715,99.8814,99.5648,99.7231,7127.0
2025-05-22 09:55:00,100.77,100.77,100.42,100.69,5051.0,99.6934,99.6934,99.3472,99.6143,5051.0
2025-05-22 10:00:00,100.59,100.77,100.52,100.65,22334.0,99.5153,99.6934,99.4461,99.5747,22334.0
2025-05-22 10:05:00,100.59,100.66,100.3,100.37,14106.0,99.5153,99.5846,99.2284,99.2977,14106.0
2025-05-22 10:10:00,100.38,100.41,100.08,100.1,25648.0,99.3076,99.3373,99.0108,99.0306,25648.0
2025-05-22 10:15:00,100.08,100.18,99.99,100.06,16652.0,99.0108,99.1097,98.9218,98.991,16652.0
2025-05-22 10:20:00,100.02,100.07,99.83,99.86,18383.0,98.9514,99.0009,98.7635,98.7931,18383.0
2025-05-22 10:25:00,99.83,99.85,99.52,99.53,17947.0,98.7635,98.7833,98.4568,98.4667,17947.0
2025-05-22 10:30:00,99.52,99.54,99.22,99.23,11276.0,98.4568,98.4766,98.16,98.1699,11276.0
2025-05-22 10:35:00,99.23,99.29,99.1,99.23,13929.0,98.1699,98.2292,98.0413,98.1699,13929.0
2025-05-22 10:40:00,99.23,99.43,99.19,99.3,13947.0,98.1699,98.3677,98.1303,98.2391,13947.0
2025-05-22 10:45:00,99.34,99.51,99.28,99.5,6923.0,98.2787,98.4469,98.2193,98.437,6923.0
2025-05-22 10:50:00,99.49,99.78,99.49,99.73,7442.0,98.4271,98.714,98.4271,98.6645,7442.0
2025-05-22 10:55:00,99.67,99.86,99.6,99.8,7481.0,98.6052,98.7931,98.5359,98.7338,7481.0
2025-05-22 11:00:00,99.84,100.01,99.82,99.84,26775.0,98.7734,98.9415,98.7536,98.7734,26775.0
2025-05-22 11:05:00,99.89,99.89,99.66,99.7,15847.0,98.8228,98.8228,98.5953,98.6349,15847.0
2025-05-22 11:10:00,99.7,99.73,99.51,99.56,10806.0,98.6349,98.6645,98.4469,98.4964,10806.0
2025-05-22 11:15:00,99.55,99.64,99.39,99.64,4606.0,98.4865,98.5755,98.3282,98.5755,4606.0
2025-05-22 11:20:00,99.64,99.64,99.5,99.57,5990.0,98.5755,98.5755,98.437,98.5062,5990.0
2025-05-22 11:25:00,99.56,99.71,99.56,99.66,3676.0,98.4964,98.6447,98.4964,98.5953,3676.0
2025-05-22 11:30:00,99.71,99.86,99.65,99.8,8740.0,98.6447,98.7931,98.5854,98.7338,8740.0
2025-05-22 11:35:00,99.85,99.96,99.79,99.86,10594.0,98.7833,98.8921,98.7239,98.7931,10594.0
2025-05-22 11:40:00,99.89,100.07,99.87,99.92,15244.0,98.8228,99.0009,98.803,98.8525,15244.0
2025-05-22 11:45:00,99.93,100.02,99.93,99.95,3380.0,98.8624,98.9514,98.8624,98.8822,3380.0
2025-05-22 11:50:00,99.95,100.07,99.94,99.99,9483.0,98.8822,99.0009,98.8723,98.9218,9483.0
2025-05-22 11:55:00,99.98,99.99,99.82,99.82,6030.0,98.9119,98.9218,98.7536,98.7536,6030.0
2025-05-22 12:00:00,99.89,99.95,99.83,99.84,4088.0,98.8228,98.8822,98.7635,98.7734,4088.0
2025-05-22 12:05:00,99.84,99.87,99.76,99.86,3026.0,98.7734,98.803,98.6942,98.7931,3026.0
2025-05-22 12:10:00,99.88,99.89,99.79,99.87,5821.0,98.8129,98.8228,98.7239,98.803,5821.0
2025-05-22 12:15:00,99.88,100.07,99.88,99.93,3707.0,98.8129,99.0009,98.8129,98.8624,3707.0
2025-05-22 12:20:00,99.92,100.05,99.91,100.05,3004.0,98.8525,98.9811,98.8426,98.9811,3004.0
2025-05-22 12:25:00,100.01,100.07,99.9,99.92,4328.0,98.9415,99.0009,98.8327,98.8525,4328.0
2025-05-22 12:30:00,99.94,100.03,99.86,100.0,10062.0,98.8723,98.9613,98.7931,98.9317,10062.0
2025-05-22 12:35:00,100.0,100.11,100.0,100.04,4881.0,98.9317,99.0405,98.9317,98.9712,4881.0
2025-05-22 12:40:00,100.06,100.1,100.02,100.03,9403.0,98.991,99.0306,98.9514,98.9613,9403.0
2025-05-22 12:45:00,100.02,100.09,99.83,99.83,19734.0,98.9514,99.0207,98.7635,98.7635,19734.0
2025-05-22 12:50:00,99.84,99.91,99.79,99.91,8768.0,98.7734,98.8426,98.7239,98.8426,8768.0
2025-05-22 12:55:00,99.91,99.93,99.82,99.88,7955.0,98.8426,98.8624,98.7536,98.8129,7955.0
2025-05-22 13:00:00,99.9,99.93,99.81,99.81,7617.0,98.8327,98.8624,98.7437,98.7437,7617.0
2025-05-22 13:05:00,99.83,99.97,99.83,99.95,3696.0,98.7635,98.902,98.7635,98.8822,3696.0
2025-05-22 13:10:00,99.91,100.07,99.89,100.03,6968.0,98.8426,99.0009,98.8228,98.9613,6968.0
2025-05-22 13:15:00,100.08,100.26,100.02,100.26,4426.0,99.0108,99.1889,98.9514,99.1889,4426.0
2025-05-22 13:20:00,100.26,100.39,100.22,100.39,2348.0,99.1889,99.3175,99.1493,99.3175,2348.0
2025-05-22 13:25:00,100.4,100.51,100.37,100.48,2659.0,99.3274,99.4362,99.2977,99.4065,2659.0
2025-05-22 13:30:00,100.45,100.53,100.38,100.53,4393.0,99.3768,99.456,99.3076,99.456,4393.0
2025-05-22 13:35:00,100.55,100.56,100.44,100.52,4391.0,99.4758,99.4857,99.367,99.4461,4391.0
2025-05-22 13:40:00,100.55,100.55,100.31,100.34,13121.0,99.4758,99.4758,99.2383,99.268,13121.0
2025-05-22 13:45:00,100.34,100.37,100.28,100.34,20784.0,99.268,99.2977,99.2087,99.268,20784.0
2025-05-22 13:50:00,100.34,100.35,100.19,100.28,12526.0,99.268,99.2779,99.1196,99.2087,12526.0
2025-05-22 13:55:00,100.28,100.28,100.18,100.18,3352.0,99.2087,99.2087,99.1097,99.1097,3352.0
2025-05-22 14:00:00,100.2,100.28,100.11,100.28,22818.0,99.1295,99.2087,99.0405,99.2087,22818.0
2025-05-22 14:05:00,100.28,100.28,100.15,100.19,30540.0,99.2087,99.2087,99.08,99.1196,30540.0
2025-05-22 14:10:00,100.17,100.3,100.13,100.29,37841.0,99.0998,99.2284,99.0603,99.2186,37841.0
2025-05-22 14:15:00,100.29,100.3,100.26,100.29,8566.0,99.2186,99.2284,99.1889,99.2186,8566.0
2025-05-22 14:20:00,100.3,100.35,100.25,100.29,9307.0,99.2284,99.2779,99.179,99.2186,9307.0
2025-05-22 14:25:00,100.29,100.31,100.2,100.2,16216.0,99.2186,99.2383,99.1295,99.1295,16216.0
2025-05-22 14:30:00,100.2,100.22,100.17,100.2,8349.0,99.1295,99.1493,99.0998,99.1295,8349.0
2025-05-22 14:35:00,100.2,100.25,100.11,100.17,14655.0,99.1295,99.179,99.0405,99.0998,14655.0
2025-05-22 14:40:00,100.2,100.21,100.1,100.12,9600.0,99.1295,99.1394,99.0306,99.0504,9600.0
2025-05-22 14:45:00,100.13,100.16,100.08,100.08,5915.0,99.0603,99.0899,99.0108,99.0108,5915.0
2025-05-22 14:50:00,100.09,100.15,100.08,100.12,9772.0,99.0207,99.08,99.0108,99.0504,9772.0
2025-05-22 14:55:00,100.14,100.23,100.13,100.22,8426.0,99.0702,99.1592,99.0603,99.1493,8426.0
2025-05-22 15:00:00,100.22,100.31,100.21,100.23,12812.0,99.1493,99.2383,99.1394,99.1592,12812.0
2025-05-22 15:05:00,100.24,100.28,100.18,100.26,12291.0,99.1691,99.2087,99.1097,99.1889,12291.0
2025-05-22 15:10:00,100.27,100.31,100.22,100.28,12917.0,99.1988,99.2383,99.1493,99.2087,12917.0
2025-05-22 15:15:00,100.27,100.29,100.24,100.27,9990.0,99.1988,99.2186,99.1691,99.1988,9990.0
2025-05-22 15:20:00,100.28,100.28,100.22,100.24,9231.0,99.2087,99.2087,99.1493,99.1691,9231.0
2025-05-22 15:25:00,100.22,100.34,100.21,100.3,24659.0,99.1493,99.268,99.1394,99.2284,24659.0
2025-05-22 15:30:00,100.34,100.36,100.2,100.25,21598.0,99.268,99.2878,99.1295,99.179,21598.0
2025-05-22 15:35:00,100.2,100.32,100.2,100.25,12951.0,99.1295,99.2482,99.1295,99.179,12951.0
2025-05-22 15:40:00,100.25,100.28,100.17,100.2,11090.0,99.179,99.2087,99.0998,99.1295,11090.0
2025-05-22 15:45:00,100.19,100.2,100.0,100.12,18017.0,99.1196,99.1295,98.9317,99.0504,18017.0
2025-05-22 15:50:00,100.07,100.14,99.95,99.98,10925.0,99.0009,99.0702,98.8822,98.9119,10925.0
2025-05-22 15:55:00,99.95,99.96,99.82,99.92,94267.0,98.8822,98.8921,98.7536,98.8525,94267.0
2025-05-23 09:30:00,100.63,101.16,100.42,100.54,27861.0,99.5549,100.0793,99.3472,99.4659,27861.0
2025-05-23 09:35:00,100.41,100.41,99.74,99.84,10158.0,99.3373,99.3373,98.6744,98.7734,10158.0
2025-05-23 09:40:00,99.81,99.82,99.46,99.73,4978.0,98.7437,98.7536,98.3974,98.6645,4978.0
2025-05-23 09:45:00,99.68,99.89,99.62,99.87,6168.0,98.6151,98.8228,98.5557,98.803,6168.0
2025-05-23 09:50:00,99.87,99.87,99.61,99.61,10477.0,98.803,98.803,98.5458,98.5458,10477.0
2025-05-23 09:55:00,99.57,99.75,99.46,99.75,7423.0,98.5062,98.6843,98.3974,98.6843,7423.0
2025-05-23 10:00:00,99.68,99.98,99.67,99.97,6596.0,98.6151,98.9119,98.6052,98.902,6596.0
2025-05-23 10:05:00,99.9,100.04,99.83,99.91,43735.0,98.8327,98.9712,98.7635,98.8426,43735.0
2025-05-23 10:10:00,99.92,100.15,99.92,100.11,16079.0,98.8525,99.08,98.8525,99.0405,16079.0
2025-05-23 10:15:00,100.06,100.1,99.99,99.99,5878.0,98.991,99.0306,98.9218,98.9218,5878.0
2025-05-23 10:20:00,99.99,100.04,99.86,99.86,12617.0,98.9218,98.9712,98.7931,98.7931,12617.0
2025-05-23 10:25:00,99.86,99.91,99.82,99.87,11342.0,98.7931,98.8426,98.7536,98.803,11342.0
2025-05-23 10:30:00,99.85,99.91,99.85,99.87,2489.0,98.7833,98.8426,98.7833,98.803,2489.0
2025-05-23 10:35:00,99.85,99.85,99.63,99.7,18928.0,98.7833,98.7833,98.5656,98.6349,18928.0
2025-05-23 10:40:00,99.7,99.91,99.64,99.83,20762.0,98.6349,98.8426,98.5755,98.7635,20762.0
2025-05-23 10:45:00,99.85,99.9,99.7,99.7,8287.0,98.7833,98.8327,98.6349,98.6349,8287.0
2025-05-23 10:50:00,99.69,99.69,99.54,99.57,3276.0,98.625,98.625,98.4766,98.5062,3276.0
2025-05-23 10:55:00,99.61,99.72,99.59,99.68,5987.0,98.5458,98.6546,98.526,98.6151,5987.0
2025-05-23 11:00:00,99.68,99.73,99.64,99.7,5518.0,98.6151,98.6645,98.5755,98.6349,5518.0
2025-05-23 11:05:00,99.65,99.77,99.62,99.77,3996.0,98.5854,98.7041,98.5557,98.7041,3996.0
2025-05-23 11:10:00,99.78,99.78,99.65,99.7,8845.0,98.714,98.714,98.5854,98.6349,8845.0
2025-05-23 11:15:00,99.72,99.8,99.68,99.7,15500.0,98.6546,98.7338,98.6151,98.6349,15500.0
2025-05-23 11:20:00,99.72,99.74,99.64,99.73,4912.0,98.6546,98.6744,98.5755,98.6645,4912.0
2025-05-23 11:25:00,99.72,99.81,99.7,99.8,11190.0,98.6546,98.7437,98.6349,98.7338,11190.0
2025-05-23 11:30:00,99.81,99.84,99.7,99.8,17757.0,98.7437,98.7734,98.6349,98.7338,17757.0
2025-05-23 11:35:00,99.88,99.97,99.76,99.81,79265.0,98.8129,98.902,98.6942,98.7437,79265.0
2025-05-23 11:40:00,99.81,100.1,99.74,100.03,32929.0,98.7437,99.0306,98.6744,98.9613,32929.0
2025-05-23 11:45:00,100.03,100.1,100.03,100.09,1488.0,98.9613,99.0306,98.9613,99.0207,1488.0
2025-05-23 11:50:00,100.12,100.15,99.88,99.88,9984.0,99.0504,99.08,98.8129,98.8129,9984.0
2025-05-23 11:55:00,99.89,99.9,99.8,99.85,6595.0,98.8228,98.8327,98.7338,98.7833,6595.0
2025-05-23 12:00:00,99.83,99.83,99.6,99.6,15443.0,98.7635,98.7635,98.5359,98.5359,15443.0
2025-05-23 12:05:00,99.58,99.58,99.42,99.43,7115.0,98.5161,98.5161,98.3578,98.3677,7115.0
2025-05-23 12:10:00,99.43,99.48,99.43,99.44,7085.0,98.3677,98.4172,98.3677,98.3776,7085.0
2025-05-23 12:15:00,99.43,99.49,99.43,99.48,1451.0,98.3677,98.4271,98.3677,98.4172,1451.0
2025-05-23 12:20:00,99.44,99.63,99.44,99.63,5425.0,98.3776,98.5656,98.3776,98.5656,5425.0
2025-05-23 12:25:00,99.64,99.67,99.59,99.6,3311.0,98.5755,98.6052,98.526,98.5359,3311.0
2025-05-23 12:30:00,99.58,99.62,99.49,99.54,10350.0,98.5161,98.5557,98.4271,98.4766,10350.0
2025-05-23 12:35:00,99.56,99.77,99.56,99.73,2699.0,98.4964,98.7041,98.4964,98.6645,2699.0
2025-05-23 12:40:00,99.69,99.7,99.66,99.66,1195.0,98.625,98.6349,98.5953,98.5953,1195.0
2025-05-23 12:45:00,99.63,99.7,99.58,99.62,5969.0,98.5656,98.6349,98.5161,98.5557,5969.0
2025-05-23 12:50:00,99.63,99.69,99.59,99.68,4424.0,98.5656,98.625,98.526,98.6151,4424.0
2025-05-23 12:55:00,99.7,99.7,99.55,99.6,6059.0,98.6349,98.6349,98.4865,98.5359,6059.0
2025-05-23 13:00:00,99.62,99.75,99.6,99.75,11636.0,98.5557,98.6843,98.5359,98.6843,11636.0
2025-05-23 13:05:00,99.75,99.82,99.72,99.75,9100.0,98.6843,98.7536,98.6546,98.6843,9100.0
2025-05-23 13:10:00,99.75,99.89,99.74,99.89,3224.0,98.6843,98.8228,98.6744,98.8228,3224.0
2025-05-23 13:15:00,99.88,99.96,99.85,99.92,2798.0,98.8129,98.8921,98.7833,98.8525,2798.0
2025-05-23 13:20:00,99.94,100.03,99.94,100.02,2033.0,98.8723,98.9613,98.8723,98.9514,2033.0
2025-05-23 13:25:00,100.04,100.04,99.98,100.01,9762.0,98.9712,98.9712,98.9119,98.9415,9762.0
2025-05-23 13:30:00,99.98,100.03,99.96,99.96,6030.0,98.9119,98.9613,98.8921,98.8921,6030.0
2025-05-23 13:35:00,99.99,100.02,99.97,100.0,2956.0,98.9218,98.9514,98.902,98.9317,2956.0
2025-05-23 13:40:00,99.98,100.0,99.94,99.99,3476.0,98.9119,98.9317,98.8723,98.9218,3476.0
2025-05-23 13:45:00,99.99,100.07,99.99,100.04,2285.0,98.9218,99.0009,98.9218,98.9712,2285.0
2025-05-23 13:50:00,100.11,100.15,100.03,100.03,2346.0,99.0405,99.08,98.9613,98.9613,2346.0
2025-05-23 13:55:00,100.01,100.1,99.99,100.03,3400.0,98.9415,99.0306,98.9218,98.9613,3400.0
2025-05-23 14:00:00,100.08,100.14,100.06,100.14,4775.0,99.0108,99.0702,98.991,99.0702,4775.0
2025-05-23 14:05:00,100.15,100.19,100.12,100.15,5242.0,99.08,99.1196,99.0504,99.08,5242.0
2025-05-23 14:10:00,100.15,100.2,100.1,100.2,2503.0,99.08,99.1295,99.0306,99.1295,2503.0
2025-05-23 14:15:00,100.18,100.23,100.06,100.09,5142.0,99.1097,99.1592,98.991,99.0207,5142.0
2025-05-23 14:20:00,100.09,100.14,100.06,100.12,4081.0,99.0207,99.0702,98.991,99.0504,4081.0
2025-05-23 14:25:00,100.15,100.2,100.11,100.18,2949.0,99.08,99.1295,99.0405,99.1097,2949.0
2025-05-23 14:30:00,100.19,100.23,100.18,100.21,2124.0,99.1196,99.1592,99.1097,99.1394,2124.0
2025-05-23 14:35:00,100.23,100.32,100.16,100.16,20204.0,99.1592,99.2482,99.0899,99.0899,20204.0
2025-05-23 14:40:00,100.17,100.2,100.16,100.19,2842.0,99.0998,99.1295,99.0899,99.1196,2842.0
2025-05-23 14:45:00,100.21,100.25,100.2,100.21,5371.0,99.1394,99.179,99.1295,99.1394,5371.0
2025-05-23 14:50:00,100.21,100.26,100.17,100.19,14828.0,99.1394,99.1889,99.0998,99.1196,14828.0
2025-05-23 14:55:00,100.19,100.23,100.06,100.11,8175.0,99.1196,99.1592,98.991,99.0405,8175.0
2025-05-23 15:00:00,100.06,100.12,100.04,100.12,4032.0,98.991,99.0504,98.9712,99.0504,4032.0
2025-05-23 15:05:00,100.13,100.15,100.05,100.05,4099.0,99.0603,99.08,98.9811,98.9811,4099.0
2025-05-23 15:10:00,100.05,100.13,100.04,100.11,3546.0,98.9811,99.0603,98.9712,99.0405,3546.0
2025-05-23 15:15:00,100.09,100.18,100.09,100.13,9050.0,99.0207,99.1097,99.0207,99.0603,9050.0
2025-05-23 15:20:00,100.13,100.16,100.09,100.11,3445.0,99.0603,99.0899,99.0207,99.0405,3445.0
2025-05-23 15:25:00,100.11,100.14,100.04,100.06,6825.0,99.0405,99.0702,98.9712,98.991,6825.0
2025-05-23 15:30:00,100.06,100.17,100.04,100.17,7135.0,98.991,99.0998,98.9712,99.0998,7135.0
2025-05-23 15:35:00,100.17,100.33,100.16,100.33,73624.0,99.0998,99.2581,99.0899,99.2581,73624.0
2025-05-23 15:40:00,100.34,100.4,100.31,100.35,13611.0,99.268,99.3274,99.2383,99.2779,13611.0
2025-05-23 15:45:00,100.35,100.35,100.22,100.22,12537.0,99.2779,99.2779,99.1493,99.1493,12537.0
2025-05-23 15:50:00,100.21,100.24,100.01,100.02,13050.0,99.1394,99.1691,98.9415,98.9514,13050.0
2025-05-23 15:55:00,100.0,100.26,99.98,100.12,68406.0,98.9317,99.1889,98.9119,99.0504,68406.0
2025-05-27 09:30:00,100.1,100.52,99.94,100.3,42447.0,99.0306,99.4461,98.8723,99.2284,42447.0
2025-05-27 09:35:00,100.25,100.35,100.06,100.29,14034.0,99.179,99.2779,98.991,99.2186,14034.0
2025-05-27 09:40:00,100.36,100.41,100.22,100.24,14095.0,99.2878,99.3373,99.1493,99.1691,14095.0
2025-05-27 09:45:00,100.28,100.38,100.08,100.16,49043.0,99.2087,99.3076,99.0108,99.0899,49043.0
2025-05-27 09:50:00,100.14,100.27,100.09,100.24,12168.0,99.0702,99.1988,99.0207,99.1691,12168.0
2025-05-27 09:55:00,100.22,100.28,100.13,100.14,8923.0,99.1493,99.2087,99.0603,99.0702,8923.0
2025-05-27 10:00:00,100.1,100.27,100.09,100.2,13345.0,99.0306,99.1988,99.0207,99.1295,13345.0
2025-05-27 10:05:00,100.26,100.43,100.24,100.29,17386.0,99.1889,99.3571,99.1691,99.2186,17386.0
2025-05-27 10:10:00,100.25,100.25,99.94,100.11,12545.0,99.179,99.179,98.8723,99.0405,12545.0
2025-05-27 10:15:00,100.18,100.26,100.04,100.11,7836.0,99.1097,99.1889,98.9712,99.0405,7836.0
2025-05-27 10:20:00,100.14,100.48,100.14,100.38,33674.0,99.0702,99.4065,99.0702,99.3076,33674.0
2025-05-27 10:25:00,100.39,100.44,100.27,100.28,10107.0,99.3175,99.367,99.1988,99.2087,10107.0
2025-05-27 10:30:00,100.28,100.49,100.28,100.46,11633.0,99.2087,99.4164,99.2087,99.3867,11633.0
2025-05-27 10:35:00,100.49,100.59,100.34,100.39,5638.0,99.4164,99.5153,99.268,99.3175,5638.0
2025-05-27 10:40:00,100.36,100.48,100.31,100.45,9994.0,99.2878,99.4065,99.2383,99.3768,9994.0
2025-05-27 10:45:00,100.46,100.69,100.45,100.65,8146.0,99.3867,99.6143,99.3768,99.5747,8146.0
2025-05-27 10:50:00,100.62,100.77,100.62,100.77,5589.0,99.545,99.6934,99.545,99.6934,5589.0
2025-05-27 10:55:00,100.8,100.84,100.73,100.73,7284.0,99.7231,99.7627,99.6539,99.6539,7284.0
2025-05-27 11:00:00,100.73,100.78,100.68,100.73,7488.0,99.6539,99.7033,99.6044,99.6539,7488.0
2025-05-27 11:05:00,100.72,100.72,100.47,100.56,12076.0,99.644,99.644,99.3966,99.4857,12076.0
2025-05-27 11:10:00,100.56,100.74,100.52,100.7,7948.0,99.4857,99.6637,99.4461,99.6242,7948.0
2025-05-27 11:15:00,100.69,100.84,100.69,100.82,4960.0,99.6143,99.7627,99.6143,99.7429,4960.0
2025-05-27 11:20:00,100.8,100.94,100.77,100.79,6028.0,99.7231,99.8616,99.6934,99.7132,6028.0
2025-05-27 11:25:00,100.85,100.93,100.83,100.86,8507.0,99.7726,99.8517,99.7528,99.7825,8507.0
2025-05-27 11:30:00,100.88,100.93,100.74,100.74,8390.0,99.8022,99.8517,99.6637,99.6637,8390.0
2025-05-27 11:35:00,100.75,100.8,100.65,100.65,9708.0,99.6736,99.7231,99.5747,99.5747,9708.0
2025-05-27 11:40:00,100.65,100.73,100.61,100.7,9187.0,99.5747,99.6539,99.5351,99.6242,9187.0
2025-05-27 11:45:00,100.7,100.74,100.66,100.66,5153.0,99.6242,99.6637,99.5846,99.5846,5153.0
2025-05-27 11:50:00,100.64,100.74,100.61,100.73,5360.0,99.5648,99.6637,99.5351,99.6539,5360.0
2025-05-27 11:55:00,100.73,100.77,100.68,100.7,19216.0,99.6539,99.6934,99.6044,99.6242,19216.0
2025-05-27 12:00:00,100.7,100.82,100.69,100.82,20798.0,99.6242,99.7429,99.6143,99.7429,20798.0
2025-05-27 12:05:00,100.82,100.83,100.72,100.79,10262.0,99.7429,99.7528,99.644,99.7132,10262.0
2025-05-27 12:10:00,100.77,100.77,100.68,100.72,18077.0,99.6934,99.6934,99.6044,99.644,18077.0
2025-05-27 12:15:00,100.67,100.67,100.56,100.63,6221.0,99.5945,99.5945,99.4857,99.5549,6221.0
2025-05-27 12:20:00,100.63,100.73,100.6,100.73,6659.0,99.5549,99.6539,99.5252,99.6539,6659.0
2025-05-27 12:25:00,100.75,100.83,100.74,100.81,4694.0,99.6736,99.7528,99.6637,99.733,4694.0
2025-05-27 12:30:00,100.81,100.81,100.71,100.74,4682.0,99.733,99.733,99.6341,99.6637,4682.0
2025-05-27 12:35:00,100.76,100.82,100.72,100.79,7100.0,99.6835,99.7429,99.644,99.7132,7100.0
2025-05-27 12:40:00,100.81,100.99,100.79,100.93,15419.0,99.733,99.9111,99.7132,99.8517,15419.0
2025-05-27 12:45:00,100.93,100.95,100.76,100.76,8092.0,99.8517,99.8715,99.6835,99.6835,8092.0
2025-05-27 12:50:00,100.79,100.8,100.67,100.7,5238.0,99.7132,99.7231,99.5945,99.6242,5238.0
2025-05-27 12:55:00,100.67,100.76,100.66,100.7,38105.0,99.5945,99.6835,99.5846,99.6242,38105.0
2025-05-27 13:00:00,100.73,100.76,100.67,100.73,4955.0,99.6539,99.6835,99.5945,99.6539,4955.0
2025-05-27 13:05:00,100.74,100.81,100.7,100.7,7793.0,99.6637,99.733,99.6242,99.6242,7793.0
2025-05-27 13:10:00,100.7,100.73,100.64,100.65,5989.0,99.6242,99.6539,99.5648,99.5747,5989.0
2025-05-27 13:15:00,100.65,100.74,100.61,100.73,7335.0,99.5747,99.6637,99.5351,99.6539,7335.0
2025-05-27 13:20:00,100.71,100.8,100.7,100.78,7018.0,99.6341,99.7231,99.6242,99.7033,7018.0
2025-05-27 13:25:00,100.75,100.77,100.73,100.75,7455.0,99.6736,99.6934,99.6539,99.6736,7455.0
2025-05-27 13:30:00,100.77,100.83,100.67,100.67,6758.0,99.6934,99.7528,99.5945,99.5945,6758.0
2025-05-27 13:35:00,100.67,100.79,100.67,100.76,14245.0,99.5945,99.7132,99.5945,99.6835,14245.0
2025-05-27 13:40:00,100.77,100.77,100.71,100.76,10518.0,99.6934,99.6934,99.6341,99.6835,10518.0
2025-05-27 13:45:00,100.76,100.9,100.76,100.89,8049.0,99.6835,99.822,99.6835,99.8121,8049.0
2025-05-27 13:50:00,100.89,101.03,100.89,101.01,10805.0,99.8121,99.9506,99.8121,99.9309,10805.0
2025-05-27 13:55:00,101.01,101.08,101.01,101.06,3889.0,99.9309,100.0001,99.9309,99.9803,3889.0
2025-05-27 14:00:00,101.07,101.08,100.95,100.97,11873.0,99.9902,100.0001,99.8715,99.8913,11873.0
2025-05-27 14:05:00,100.95,100.98,100.9,100.92,3008.0,99.8715,99.9012,99.822,99.8418,3008.0
2025-05-27 14:10:00,100.92,101.02,100.92,101.0,6094.0,99.8418,99.9408,99.8418,99.921,6094.0
2025-05-27 14:15:00,101.03,101.04,100.99,101.0,7495.0,99.9506,99.9605,99.9111,99.921,7495.0
2025-05-27 14:20:00,100.98,101.02,100.95,100.96,5655.0,99.9012,99.9408,99.8715,99.8814,5655.0
2025-05-27 14:25:00,100.98,101.01,100.89,100.89,12358.0,99.9012,99.9309,99.8121,99.8121,12358.0
2025-05-27 14:30:00,100.92,101.05,100.87,101.05,16186.0,99.8418,99.9704,99.7924,99.9704,16186.0
2025-05-27 14:35:00,101.02,101.04,100.97,100.97,5881.0,99.9408,99.9605,99.8913,99.8913,5881.0
2025-05-27 14:40:00,100.98,101.01,100.96,101.0,5497.0,99.9012,99.9309,99.8814,99.921,5497.0
2025-05-27 14:45:00,101.01,101.01,100.9,100.9,11148.0,99.9309,99.9309,99.822,99.822,11148.0
2025-05-27 14:50:00,100.9,100.92,100.87,100.9,4107.0,99.822,99.8418,99.7924,99.822,4107.0
2025-05-27 14:55:00,100.9,100.94,100.87,100.92,5604.0,99.822,99.8616,99.7924,99.8418,5604.0
2025-05-27 15:00:00,100.92,101.02,100.87,101.02,5390.0,99.8418,99.9408,99.7924,99.9408,5390.0
2025-05-27 15:05:00,101.02,101.04,100.98,101.01,4377.0,99.9408,99.9605,99.9012,99.9309,4377.0
2025-05-27 15:10:00,101.01,101.02,100.91,100.92,17083.0,99.9309,99.9408,99.8319,99.8418,17083.0
2025-05-27 15:15:00,100.91,101.01,100.89,100.99,8801.0,99.8319,99.9309,99.8121,99.9111,8801.0
2025-05-27 15:20:00,100.98,101.01,100.95,101.0,10625.0,99.9012,99.9309,99.8715,99.921,10625.0
2025-05-27 15:25:00,101.0,101.01,100.94,100.96,10583.0,99.921,99.9309,99.8616,99.8814,10583.0
2025-05-27 15:30:00,100.97,101.04,100.95,101.02,15530.0,99.8913,99.9605,99.8715,99.9408,15530.0
2025-05-27 15:35:00,101.02,101.04,100.97,101.01,20591.0,99.9408,99.9605,99.8913,99.9309,20591.0
2025-05-27 15:40:00,101.0,101.01,100.85,100.87,12364.0,99.921,99.9309,99.7726,99.7924,12364.0
2025-05-27 15:45:00,100.87,100.87,100.65,100.68,17998.0,99.7924,99.7924,99.5747,99.6044,17998.0
2025-05-27 15:50:00,100.66,100.68,100.5,100.54,25085.0,99.5846,99.6044,99.4263,99.4659,25085.0
2025-05-27 15:55:00,100.53,100.63,100.47,100.56,84297.0,99.456,99.5549,99.3966,99.4857,84297.0
2025-05-28 09:30:00,100.42,100.56,100.21,100.41,25655.0,99.3472,99.4857,99.1394,99.3373,25655.0
2025-05-28 09:35:00,100.29,100.38,100.2,100.37,3697.0,99.2186,99.3076,99.1295,99.2977,3697.0
2025-05-28 09:40:00,100.27,100.31,100.17,100.18,3586.0,99.1988,99.2383,99.0998,99.1097,3586.0
2025-05-28 09:45:00,100.2,100.22,100.0,100.09,9051.0,99.1295,99.1493,98.9317,99.0207,9051.0
2025-05-28 09:50:00,100.09,100.09,99.84,99.95,8159.0,99.0207,99.0207,98.7734,98.8822,8159.0
2025-05-28 09:55:00,99.87,99.99,99.69,99.91,9329.0,98.803,98.9218,98.625,98.8426,9329.0
2025-05-28 10:00:00,99.9,99.97,99.74,99.82,9883.0,98.8327,98.902,98.6744,98.7536,9883.0
2025-05-28 10:05:00,99.86,99.99,99.86,99.92,10257.0,98.7931,98.9218,98.7931,98.8525,10257.0
2025-05-28 10:10:00,99.89,99.95,99.82,99.93,16990.0,98.8228,98.8822,98.7536,98.8624,16990.0
2025-05-28 10:15:00,99.93,99.93,99.8,99.84,5088.0,98.8624,98.8624,98.7338,98.7734,5088.0
2025-05-28 10:20:00,99.83,100.1,99.83,100.04,8319.0,98.7635,99.0306,98.7635,98.9712,8319.0
2025-05-28 10:25:00,100.06,100.07,99.76,99.77,8040.0,98.991,99.0009,98.6942,98.7041,8040.0
2025-05-28 10:30:00,99.77,99.86,99.75,99.83,5155.0,98.7041,98.7931,98.6843,98.7635,5155.0
2025-05-28 10:35:00,99.8,99.8,99.61,99.61,3922.0,98.7338,98.7338,98.5458,98.5458,3922.0
2025-05-28 10:40:00,99.59,99.67,99.54,99.56,4691.0,98.526,98.6052,98.4766,98.4964,4691.0
2025-05-28 10:45:00,99.56,99.57,99.43,99.49,4759.0,98.4964,98.5062,98.3677,98.4271,4759.0
2025-05-28 10:50:00,99.51,99.64,99.45,99.64,4251.0,98.4469,98.5755,98.3875,98.5755,4251.0
2025-05-28 10:55:00,99.65,99.83,99.65,99.8,13129.0,98.5854,98.7635,98.5854,98.7338,13129.0
2025-05-28 11:00:00,99.8,100.0,99.74,100.0,10394.0,98.7338,98.9317,98.6744,98.9317,10394.0
2025-05-28 11:05:00,100.0,100.0,99.81,99.89,9166.0,98.9317,98.9317,98.7437,98.8228,9166.0
2025-05-28 11:10:00,99.87,99.93,99.71,99.73,7734.0,98.803,98.8624,98.6447,98.6645,7734.0
2025-05-28 11:15:00,99.73,99.75,99.54,99.63,10788.0,98.6645,98.6843,98.4766,98.5656,10788.0
2025-05-28 11:20:00,99.63,99.67,99.51,99.67,17564.0,98.5656,98.6052,98.4469,98.6052,17564.0
2025-05-28 11:25:00,99.65,99.65,99.54,99.61,11595.0,98.5854,98.5854,98.4766,98.5458,11595.0
2025-05-28 11:30:00,99.63,99.66,99.53,99.62,7123.0,98.5656,98.5953,98.4667,98.5557,7123.0
2025-05-28 11:35:00,99.64,99.67,99.58,99.65,5410.0,98.5755,98.6052,98.5161,98.5854,5410.0
2025-05-28 11:40:00,99.65,99.71,99.4,99.45,8227.0,98.5854,98.6447,98.3381,98.3875,8227.0
2025-05-28 11:45:00,99.45,99.56,99.41,99.55,6870.0,98.3875,98.4964,98.348,98.4865,6870.0
2025-05-28 11:50:00,99.56,99.61,99.55,99.56,4452.0,98.4964,98.5458,98.4865,98.4964,4452.0
2025-05-28 11:55:00,99.54,99.56,99.49,99.5,5673.0,98.4766,98.4964,98.4271,98.437,5673.0
2025-05-28 12:00:00,99.5,99.5,99.33,99.34,6617.0,98.437,98.437,98.2688,98.2787,6617.0
2025-05-28 12:05:00,99.38,99.53,99.38,99.5,3790.0,98.3183,98.4667,98.3183,98.437,3790.0
2025-05-28 12:10:00,99.49,99.49,99.41,99.46,3505.0,98.4271,98.4271,98.348,98.3974,3505.0
2025-05-28 12:15:00,99.45,99.55,99.43,99.55,8187.0,98.3875,98.4865,98.3677,98.4865,8187.0
2025-05-28 12:20:00,99.6,99.62,99.56,99.59,3751.0,98.5359,98.5557,98.4964,98.526,3751.0
2025-05-28 12:25:00,99.59,99.63,99.5,99.5,7074.0,98.526,98.5656,98.437,98.437,7074.0
2025-05-28 12:30:00,99.5,99.54,99.45,99.5,3561.0,98.437,98.4766,98.3875,98.437,3561.0
2025-05-28 12:35:00,99.52,99.63,99.5,99.58,25481.0,98.4568,98.5656,98.437,98.5161,25481.0
2025-05-28 12:40:00,99.61,99.65,99.53,99.62,7029.0,98.5458,98.5854,98.4667,98.5557,7029.0
2025-05-28 12:45:00,99.67,99.7,99.65,99.65,5859.0,98.6052,98.6349,98.5854,98.5854,5859.0
2025-05-28 12:50:00,99.65,99.68,99.56,99.59,4564.0,98.5854,98.6151,98.4964,98.526,4564.0
2025-05-28 12:55:00,99.56,99.62,99.55,99.62,6599.0,98.4964,98.5557,98.4865,98.5557,6599.0
2025-05-28 13:00:00,99.63,99.68,99.58,99.65,3808.0,98.5656,98.6151,98.5161,98.5854,3808.0
2025-05-28 13:05:00,99.66,99.73,99.65,99.73,6095.0,98.5953,98.6645,98.5854,98.6645,6095.0
2025-05-28 13:10:00,99.72,99.79,99.71,99.73,5026.0,98.6546,98.7239,98.6447,98.6645,5026.0
2025-05-28 13:15:00,99.73,99.8,99.68,99.68,6626.0,98.6645,98.7338,98.6151,98.6151,6626.0
2025-05-28 13:20:00,99.68,99.68,99.59,99.59,6138.0,98.6151,98.6151,98.526,98.526,6138.0
2025-05-28 13:25:00,99.59,99.6,99.53,99.57,8965.0,98.526,98.5359,98.4667,98.5062,8965.0
2025-05-28 13:30:00,99.58,99.62,99.48,99.52,24482.0,98.5161,98.5557,98.4172,98.4568,24482.0
2025-05-28 13:35:00,99.52,99.56,99.45,99.47,8453.0,98.4568,98.4964,98.3875,98.4073,8453.0
2025-05-28 13:40:00,99.48,99.49,99.32,99.36,10284.0,98.4172,98.4271,98.2589,98.2985,10284.0
2025-05-28 13:45:00,99.35,99.4,99.22,99.36,10931.0,98.2886,98.3381,98.16,98.2985,10931.0
2025-05-28 13:50:00,99.33,99.34,99.27,99.3,4284.0,98.2688,98.2787,98.2094,98.2391,4284.0
2025-05-28 13:55:00,99.31,99.31,99.18,99.22,7459.0,98.249,98.249,98.1204,98.16,7459.0
2025-05-28 14:00:00,99.19,99.28,99.18,99.28,5762.0,98.1303,98.2193,98.1204,98.2193,5762.0
2025-05-28 14:05:00,99.27,99.27,99.12,99.13,5513.0,98.2094,98.2094,98.0611,98.0709,5513.0
2025-05-28 14:10:00,99.15,99.15,99.08,99.08,13254.0,98.0907,98.0907,98.0215,98.0215,13254.0
2025-05-28 14:15:00,99.06,99.13,99.06,99.08,5361.0,98.0017,98.0709,98.0017,98.0215,5361.0
2025-05-28 14:20:00,99.08,99.13,98.98,99.13,12782.0,98.0215,98.0709,97.9225,98.0709,12782.0
2025-05-28 14:25:00,99.15,99.18,99.09,99.18,5744.0,98.0907,98.1204,98.0314,98.1204,5744.0
2025-05-28 14:30:00,99.2,99.29,99.18,99.18,4253.0,98.1402,98.2292,98.1204,98.1204,4253.0
2025-05-28 14:35:00,99.18,99.21,99.07,99.08,9622.0,98.1204,98.1501,98.0116,98.0215,9622.0
2025-05-28 14:40:00,99.1,99.14,99.06,99.1,5540.0,98.0413,98.0808,98.0017,98.0413,5540.0
2025-05-28 14:45:00,99.11,99.16,99.07,99.16,5605.0,98.0512,98.1006,98.0116,98.1006,5605.0
2025-05-28 14:50:00,99.17,99.17,98.93,99.09,12677.0,98.1105,98.1105,97.8731,98.0314,12677.0
2025-05-28 14:55:00,99.11,99.22,99.06,99.2,12874.0,98.0512,98.16,98.0017,98.1402,12874.0
2025-05-28 15:00:00,99.18,99.2,99.11,99.14,5204.0,98.1204,98.1402,98.0512,98.0808,5204.0
2025-05-28 15:05:00,99.14,99.26,99.13,99.23,9602.0,98.0808,98.1996,98.0709,98.1699,9602.0
2025-05-28 15:10:00,99.23,99.35,99.22,99.22,8755.0,98.1699,98.2886,98.16,98.16,8755.0
2025-05-28 15:15:00,99.27,99.42,99.26,99.4,8915.0,98.2094,98.3578,98.1996,98.3381,8915.0
2025-05-28 15:20:00,99.39,99.44,99.36,99.41,11730.0,98.3282,98.3776,98.2985,98.348,11730.0
2025-05-28 15:25:00,99.42,99.58,99.42,99.5,12876.0,98.3578,98.5161,98.3578,98.437,12876.0
2025-05-28 15:30:00,99.5,99.5,99.37,99.4,17347.0,98.437,98.437,98.3084,98.3381,17347.0
2025-05-28 15:35:00,99.4,99.5,99.39,99.46,20458.0,98.3381,98.437,98.3282,98.3974,20458.0
2025-05-28 15:40:00,99.45,99.51,99.45,99.49,16842.0,98.3875,98.4469,98.3875,98.4271,16842.0
2025-05-28 15:45:00,99.48,99.53,99.39,99.39,28653.0,98.4172,98.4667,98.3282,98.3282,28653.0
2025-05-28 15:50:00,99.39,99.46,99.35,99.45,24651.0,98.3282,98.3974,98.2886,98.3875,24651.0
2025-05-28 15:55:00,99.46,99.64,99.44,99.62,143032.0,98.3974,98.5755,98.3776,98.5557,143032.0
2025-05-29 09:30:00,99.17,99.24,98.57,98.8,27321.0,98.1105,98.1798,97.5169,97.7445,27321.0
2025-05-29 09:35:00,98.82,99.26,98.66,99.23,26824.0,97.7643,98.1996,97.606,98.1699,26824.0
2025-05-29 09:40:00,99.17,99.41,99.08,99.32,11285.0,98.1105,98.348,98.0215,98.2589,11285.0
2025-05-29 09:45:00,99.37,99.69,99.36,99.55,9809.0,98.3084,98.625,98.2985,98.4865,9809.0
2025-05-29 09:50:00,99.52,99.79,99.4,99.75,14717.0,98.4568,98.7239,98.3381,98.6843,14717.0
2025-05-29 09:55:00,99.72,99.76,99.56,99.72,7796.0,98.6546,98.6942,98.4964,98.6546,7796.0
2025-05-29 10:00:00,99.72,100.12,99.69,100.12,27007.0,98.6546,99.0504,98.625,99.0504,27007.0
2025-05-29 10:05:00,100.14,100.23,99.93,100.01,6521.0,99.0702,99.1592,98.8624,98.9415,6521.0
2025-05-29 10:10:00,100.01,100.28,99.96,100.1,8042.0,98.9415,99.2087,98.8921,99.0306,8042.0
2025-05-29 10:15:00,100.1,100.1,99.72,99.72,25471.0,99.0306,99.0306,98.6546,98.6546,25471.0
2025-05-29 10:20:00,99.72,99.86,99.71,99.81,30034.0,98.6546,98.7931,98.6447,98.7437,30034.0
2025-05-29 10:25:00,99.83,100.06,99.82,99.99,39882.0,98.7635,98.991,98.7536,98.9218,39882.0
2025-05-29 10:30:00,100.02,100.02,99.8,99.86,7348.0,98.9514,98.9514,98.7338,98.7931,7348.0
2025-05-29 10:35:00,99.81,100.05,99.81,100.04,19649.0,98.7437,98.9811,98.7437,98.9712,19649.0
2025-05-29 10:40:00,100.04,100.1,99.97,100.0,8250.0,98.9712,99.0306,98.902,98.9317,8250.0
2025-05-29 10:45:00,100.0,100.13,99.9,99.9,17271.0,98.9317,99.0603,98.8327,98.8327,17271.0
2025-05-29 10:50:00,99.94,99.98,99.8,99.91,10054.0,98.8723,98.9119,98.7338,98.8426,10054.0
2025-05-29 10:55:00,99.91,100.03,99.89,99.99,8444.0,98.8426,98.9613,98.8228,98.9218,8444.0
2025-05-29 11:00:00,99.99,100.04,99.86,99.87,22407.0,98.9218,98.9712,98.7931,98.803,22407.0
2025-05-29 11:05:00,99.87,100.05,99.83,100.01,8996.0,98.803,98.9811,98.7635,98.9415,8996.0
2025-05-29 11:10:00,99.96,99.99,99.76,99.81,9280.0,98.8921,98.9218,98.6942,98.7437,9280.0
2025-05-29 11:15:00,99.82,99.92,99.68,99.68,7558.0,98.7536,98.8525,98.6151,98.6151,7558.0
2025-05-29 11:20:00,99.63,99.78,99.61,99.73,11664.0,98.5656,98.714,98.5458,98.6645,11664.0
2025-05-29 11:25:00,99.77,99.93,99.76,99.93,6896.0,98.7041,98.8624,98.6942,98.8624,6896.0
2025-05-29 11:30:00,99.93,99.95,99.67,99.69,28416.0,98.8624,98.8822,98.6052,98.625,28416.0
2025-05-29 11:35:00,99.66,99.78,99.59,99.65,10204.0,98.5953,98.714,98.526,98.5854,10204.0
2025-05-29 11:40:00,99.58,99.65,99.39,99.39,9695.0,98.5161,98.5854,98.3282,98.3282,9695.0
2025-05-29 11:45:00,99.37,99.47,99.37,99.43,13554.0,98.3084,98.4073,98.3084,98.3677,13554.0
2025-05-29 11:50:00,99.46,99.55,99.37,99.37,10822.0,98.3974,98.4865,98.3084,98.3084,10822.0
2025-05-29 11:55:00,99.44,99.45,99.17,99.34,20038.0,98.3776,98.3875,98.1105,98.2787,20038.0
2025-05-29 12:00:00,99.33,99.67,99.24,99.67,13925.0,98.2688,98.6052,98.1798,98.6052,13925.0
2025-05-29 12:05:00,99.7,99.9,99.68,99.84,7262.0,98.6349,98.8327,98.6151,98.7734,7262.0
2025-05-29 12:10:00,99.82,99.98,99.79,99.98,5982.0,98.7536,98.9119,98.7239,98.9119,5982.0
2025-05-29 12:15:00,100.0,100.01,99.95,99.98,6148.0,98.9317,98.9415,98.8822,98.9119,6148.0
2025-05-29 12:20:00,99.96,99.99,99.76,99.82,3843.0,98.8921,98.9218,98.6942,98.7536,3843.0
2025-05-29 12:25:00,99.82,99.82,99.72,99.82,8354.0,98.7536,98.7536,98.6546,98.7536,8354.0
2025-05-29 12:30:00,99.81,99.9,99.81,99.84,6234.0,98.7437,98.8327,98.7437,98.7734,6234.0
2025-05-29 12:35:00,99.87,99.87,99.79,99.87,2359.0,98.803,98.803,98.7239,98.803,2359.0
2025-05-29 12:40:00,99.87,99.91,99.81,99.84,3825.0,98.803,98.8426,98.7437,98.7734,3825.0
2025-05-29 12:45:00,99.88,99.88,99.71,99.74,7324.0,98.8129,98.8129,98.6447,98.6744,7324.0
2025-05-29 12:50:00,99.74,99.81,99.72,99.81,2026.0,98.6744,98.7437,98.6546,98.7437,2026.0
2025-05-29 12:55:00,99.81,99.9,99.81,99.85,5604.0,98.7437,98.8327,98.7437,98.7833,5604.0
2025-05-29 13:00:00,99.85,99.95,99.85,99.95,4754.0,98.7833,98.8822,98.7833,98.8822,4754.0
2025-05-29 13:05:00,99.94,100.02,99.86,99.88,13197.0,98.8723,98.9514,98.7931,98.8129,13197.0
2025-05-29 13:10:00,99.88,99.94,99.85,99.87,8415.0,98.8129,98.8723,98.7833,98.803,8415.0
2025-05-29 13:15:00,99.88,99.88,99.79,99.84,3340.0,98.8129,98.8129,98.7239,98.7734,3340.0
2025-05-29 13:20:00,99.85,99.95,99.84,99.94,2871.0,98.7833,98.8822,98.7734,98.8723,2871.0
2025-05-29 13:25:00,99.91,99.98,99.89,99.94,2557.0,98.8426,98.9119,98.8228,98.8723,2557.0
2025-05-29 13:30:00,99.91,99.96,99.83,99.83,2981.0,98.8426,98.8921,98.7635,98.7635,2981.0
2025-05-29 13:35:00,99.84,99.89,99.84,99.86,2967.0,98.7734,98.8228,98.7734,98.7931,2967.0
2025-05-29 13:40:00,99.87,99.98,99.87,99.95,2316.0,98.803,98.9119,98.803,98.8822,2316.0
2025-05-29 13:45:00,99.93,100.01,99.93,99.98,6877.0,98.8624,98.9415,98.8624,98.9119,6877.0
2025-05-29 13:50:00,99.96,99.99,99.92,99.92,3421.0,98.8921,98.9218,98.8525,98.8525,3421.0
2025-05-29 13:55:00,99.96,99.96,99.86,99.9,3620.0,98.8921,98.8921,98.7931,98.8327,3620.0
2025-05-29 14:00:00,99.91,99.98,99.91,99.95,3298.0,98.8426,98.9119,98.8426,98.8822,3298.0
2025-05-29 14:05:00,99.97,100.01,99.92,99.92,5103.0,98.902,98.9415,98.8525,98.8525,5103.0
2025-05-29 14:10:00,99.89,99.93,99.83,99.93,2726.0,98.8228,98.8624,98.7635,98.8624,2726.0
2025-05-29 14:15:00,99.91,99.96,99.89,99.95,5994.0,98.8426,98.8921,98.8228,98.8822,5994.0
2025-05-29 14:20:00,99.96,100.07,99.93,100.06,8528.0,98.8921,99.0009,98.8624,98.991,8528.0
2025-05-29 14:25:00,100.06,100.08,100.02,100.06,6027.0,98.991,99.0108,98.9514,98.991,6027.0
2025-05-29 14:30:00,100.08,100.18,100.05,100.18,4433.0,99.0108,99.1097,98.9811,99.1097,4433.0
2025-05-29 14:35:00,100.17,100.24,100.16,100.23,4876.0,99.0998,99.1691,99.0899,99.1592,4876.0
2025-05-29 14:40:00,100.23,100.27,100.22,100.27,3245.0,99.1592,99.1988,99.1493,99.1988,3245.0
2025-05-29 14:45:00,100.27,100.32,100.25,100.29,16639.0,99.1988,99.2482,99.179,99.2186,16639.0
2025-05-29 14:50:00,100.27,100.32,100.19,100.19,10565.0,99.1988,99.2482,99.1196,99.1196,10565.0
2025-05-29 14:55:00,100.19,100.2,100.11,100.13,5960.0,99.1196,99.1295,99.0405,99.0603,5960.0
2025-05-29 15:00:00,100.17,100.28,100.14,100.23,4735.0,99.0998,99.2087,99.0702,99.1592,4735.0
2025-05-29 15:05:00,100.21,100.24,100.1,100.12,4289.0,99.1394,99.1691,99.0306,99.0504,4289.0
2025-05-29 15:10:00,100.13,100.15,100.09,100.13,9134.0,99.0603,99.08,99.0207,99.0603,9134.0
2025-05-29 15:15:00,100.12,100.18,100.09,100.16,9766.0,99.0504,99.1097,99.0207,99.0899,9766.0
2025-05-29 15:20:00,100.18,100.24,100.16,100.21,6300.0,99.1097,99.1691,99.0899,99.1394,6300.0
2025-05-29 15:25:00,100.21,100.29,100.21,100.25,5476.0,99.1394,99.2186,99.1394,99.179,5476.0
2025-05-29 15:30:00,100.23,100.34,100.23,100.24,20659.0,99.1592,99.268,99.1592,99.1691,20659.0
2025-05-29 15:35:00,100.22,100.22,100.11,100.17,27749.0,99.1493,99.1493,99.0405,99.0998,27749.0
2025-05-29 15:40:00,100.2,100.26,100.19,100.25,10893.0,99.1295,99.1889,99.1196,99.179,10893.0
2025-05-29 15:45:00,100.23,100.3,100.17,100.21,22656.0,99.1592,99.2284,99.0998,99.1394,22656.0
2025-05-29 15:50:00,100.21,100.27,100.08,100.13,29653.0,99.1394,99.1988,99.0108,99.0603,29653.0
2025-05-29 15:55:00,100.13,100.36,100.1,100.36,74788.0,99.0603,99.2878,99.0306,99.2878,74788.0
2025-05-30 09:30:00,100.08,100.67,99.51,100.4,48544.0,99.0108,99.5945,98.4469,99.3274,48544.0
2025-05-30 09:35:00,100.62,100.77,100.39,100.62,20634.0,99.545,99.6934,99.3175,99.545,20634.0
2025-05-30 09:40:00,100.45,100.56,100.34,100.37,17081.0,99.3768,99.4857,99.268,99.2977,17081.0
2025-05-30 09:45:00,100.39,100.4,99.79,99.88,31262.0,99.3175,99.3274,98.7239,98.8129,31262.0
2025-05-30 09:50:00,99.86,100.04,99.86,99.96,19415.0,98.7931,98.9712,98.7931,98.8921,19415.0
2025-05-30 09:55:00,99.97,100.19,99.97,100.14,10220.0,98.902,99.1196,98.902,99.0702,10220.0
2025-05-30 10:00:00,100.19,100.32,99.99,100.06,31768.0,99.1196,99.2482,98.9218,98.991,31768.0
2025-05-30 10:05:00,100.13,100.13,99.84,99.96,10580.0,99.0603,99.0603,98.7734,98.8921,10580.0
2025-05-30 10:10:00,99.96,100.08,99.89,99.93,14162.0,98.8921,99.0108,98.8228,98.8624,14162.0
2025-05-30 10:15:00,99.95,100.0,99.85,100.0,12262.0,98.8822,98.9317,98.7833,98.9317,12262.0
2025-05-30 10:20:00,100.0,100.04,99.81,100.04,10574.0,98.9317,98.9712,98.7437,98.9712,10574.0
2025-05-30 10:25:00,100.04,100.07,99.78,99.9,12074.0,98.9712,99.0009,98.714,98.8327,12074.0
2025-05-30 10:30:00,99.88,100.0,99.86,99.97,6000.0,98.8129,98.9317,98.7931,98.902,6000.0
2025-05-30 10:35:00,99.97,99.99,99.7,99.72,16690.0,98.902,98.9218,98.6349,98.6546,16690.0
2025-05-30 10:40:00,99.69,99.9,99.59,99.8,22191.0,98.625,98.8327,98.526,98.7338,22191.0
2025-05-30 10:45:00,99.82,100.0,99.78,99.95,10876.0,98.7536,98.9317,98.714,98.8822,10876.0
2025-05-30 10:50:00,100.0,100.03,99.89,99.98,8281.0,98.9317,98.9613,98.8228,98.9119,8281.0
2025-05-30 10:55:00,100.01,100.12,99.95,99.95,17261.0,98.9415,99.0504,98.8822,98.8822,17261.0
2025-05-30 11:00:00,99.97,100.19,99.96,100.15,15651.0,98.902,99.1196,98.8921,99.08,15651.0
2025-05-30 11:05:00,100.15,100.35,100.15,100.34,20112.0,99.08,99.2779,99.08,99.268,20112.0
2025-05-30 11:10:00,100.34,100.48,100.32,100.44,28980.0,99.268,99.4065,99.2482,99.367,28980.0
2025-05-30 11:15:00,100.44,100.49,100.36,100.46,18275.0,99.367,99.4164,99.2878,99.3867,18275.0
2025-05-30 11:20:00,100.47,100.52,100.42,100.48,18313.0,99.3966,99.4461,99.3472,99.4065,18313.0
2025-05-30 11:25:00,100.46,100.47,100.3,100.32,13854.0,99.3867,99.3966,99.2284,99.2482,13854.0
2025-05-30 11:30:00,100.33,100.39,100.24,100.38,18686.0,99.2581,99.3175,99.1691,99.3076,18686.0
2025-05-30 11:35:00,100.38,100.52,100.36,100.48,10113.0,99.3076,99.4461,99.2878,99.4065,10113.0
2025-05-30 11:40:00,100.47,100.48,100.21,100.21,5072.0,99.3966,99.4065,99.1394,99.1394,5072.0
2025-05-30 11:45:00,100.21,100.25,100.12,100.18,13584.0,99.1394,99.179,99.0504,99.1097,13584.0
2025-05-30 11:50:00,100.18,100.18,100.13,100.17,3820.0,99.1097,99.1097,99.0603,99.0998,3820.0
2025-05-30 11:55:00,100.19,100.22,100.04,100.15,21606.0,99.1196,99.1493,98.9712,99.08,21606.0
2025-05-30 12:00:00,100.15,100.24,100.12,100.21,14471.0,99.08,99.1691,99.0504,99.1394,14471.0
2025-05-30 12:05:00,100.24,100.34,100.21,100.34,17960.0,99.1691,99.268,99.1394,99.268,17960.0
2025-05-30 12:10:00,100.34,100.42,100.2,100.2,27128.0,99.268,99.3472,99.1295,99.1295,27128.0
2025-05-30 12:15:00,100.2,100.23,100.08,100.13,9326.0,99.1295,99.1592,99.0108,99.0603,9326.0
2025-05-30 12:20:00,100.12,100.21,100.08,100.08,14756.0,99.0504,99.1394,99.0108,99.0108,14756.0
2025-05-30 12:25:00,100.09,100.1,99.85,99.89,5597.0,99.0207,99.0306,98.7833,98.8228,5597.0
2025-05-30 12:30:00,99.89,99.97,99.81,99.95,5658.0,98.8228,98.902,98.7437,98.8822,5658.0
2025-05-30 12:35:00,99.98,100.2,99.98,100.17,25496.0,98.9119,99.1295,98.9119,99.0998,25496.0
2025-05-30 12:40:00,100.14,100.18,100.03,100.06,10972.0,99.0702,99.1097,98.9613,98.991,10972.0
2025-05-30 12:45:00,100.01,100.12,100.0,100.06,3916.0,98.9415,99.0504,98.9317,98.991,3916.0
2025-05-30 12:50:00,100.09,100.11,100.06,100.1,5021.0,99.0207,99.0405,98.991,99.0306,5021.0
2025-05-30 12:55:00,100.11,100.17,100.03,100.15,43261.0,99.0405,99.0998,98.9613,99.08,43261.0
2025-05-30 13:00:00,100.15,100.21,100.09,100.13,17971.0,99.08,99.1394,99.0207,99.0603,17971.0
2025-05-30 13:05:00,100.13,100.14,100.06,100.06,8238.0,99.0603,99.0702,98.991,98.991,8238.0
2025-05-30 13:10:00,100.04,100.07,99.99,100.05,7745.0,98.9712,99.0009,98.9218,98.9811,7745.0
2025-05-30 13:15:00,100.05,100.24,100.05,100.23,21423.0,98.9811,99.1691,98.9811,99.1592,21423.0
2025-05-30 13:20:00,100.23,100.3,100.17,100.28,26527.0,99.1592,99.2284,99.0998,99.2087,26527.0
2025-05-30 13:25:00,100.25,100.34,100.22,100.34,5005.0,99.179,99.268,99.1493,99.268,5005.0
2025-05-30 13:30:00,100.33,100.38,100.18,100.25,12597.0,99.2581,99.3076,99.1097,99.179,12597.0
2025-05-30 13:35:00,100.22,100.26,100.18,100.22,31444.0,99.1493,99.1889,99.1097,99.1493,31444.0
2025-05-30 13:40:00,100.23,100.24,100.08,100.08,4175.0,99.1592,99.1691,99.0108,99.0108,4175.0
2025-05-30 13:45:00,100.08,100.12,100.05,100.08,4404.0,99.0108,99.0504,98.9811,99.0108,4404.0
2025-05-30 13:50:00,100.08,100.11,100.03,100.11,11041.0,99.0108,99.0405,98.9613,99.0405,11041.0
2025-05-30 13:55:00,100.07,100.1,99.97,99.97,5098.0,99.0009,99.0306,98.902,98.902,5098.0
2025-05-30 14:00:00,99.97,100.2,99.94,100.2,18817.0,98.902,99.1295,98.8723,99.1295,18817.0
2025-05-30 14:05:00,100.19,100.32,100.16,100.3,9087.0,99.1196,99.2482,99.0899,99.2284,9087.0
2025-05-30 14:10:00,100.31,100.32,100.27,100.3,5146.0,99.2383,99.2482,99.1988,99.2284,5146.0
2025-05-30 14:15:00,100.3,100.33,100.22,100.29,18961.0,99.2284,99.2581,99.1493,99.2186,18961.0
2025-05-30 14:20:00,100.3,100.3,100.16,100.19,11226.0,99.2284,99.2284,99.0899,99.1196,11226.0
2025-05-30 14:25:00,100.19,100.2,100.08,100.1,9409.0,99.1196,99.1295,99.0108,99.0306,9409.0
2025-05-30 14:30:00,100.11,100.13,100.07,100.09,5539.0,99.0405,99.0603,99.0009,99.0207,5539.0
2025-05-30 14:35:00,100.09,100.09,100.03,100.05,2947.0,99.0207,99.0207,98.9613,98.9811,2947.0
2025-05-30 14:40:00,100.03,100.06,100.01,100.01,11100.0,98.9613,98.991,98.9415,98.9415,11100.0
2025-05-30 14:45:00,100.01,100.14,100.01,100.13,8407.0,98.9415,99.0702,98.9415,99.0603,8407.0
2025-05-30 14:50:00,100.14,100.16,100.08,100.09,13324.0,99.0702,99.0899,99.0108,99.0207,13324.0
2025-05-30 14:55:00,100.09,100.17,100.07,100.14,15213.0,99.0207,99.0998,99.0009,99.0702,15213.0
2025-05-30 15:00:00,100.14,100.17,100.06,100.11,18106.0,99.0702,99.0998,98.991,99.0405,18106.0
2025-05-30 15:05:00,100.12,100.25,100.12,100.17,10845.0,99.0504,99.179,99.0504,99.0998,10845.0
2025-05-30 15:10:00,100.16,100.21,100.12,100.2,14808.0,99.0899,99.1394,99.0504,99.1295,14808.0
2025-05-30 15:15:00,100.19,100.28,100.17,100.26,13843.0,99.1196,99.2087,99.0998,99.1889,13843.0
2025-05-30 15:20:00,100.26,100.33,100.25,100.31,21006.0,99.1889,99.2581,99.179,99.2383,21006.0
2025-05-30 15:25:00,100.33,100.39,100.28,100.3,24183.0,99.2581,99.3175,99.2087,99.2284,24183.0
2025-05-30 15:30:00,100.3,100.41,100.23,100.39,24180.0,99.2284,99.3373,99.1592,99.3175,24180.0
2025-05-30 15:35:00,100.37,100.43,100.24,100.26,53254.0,99.2977,99.3571,99.1691,99.1889,53254.0
2025-05-30 15:40:00,100.26,100.27,100.08,100.2,53419.0,99.1889,99.1988,99.0108,99.1295,53419.0
2025-05-30 15:45:00,100.19,100.25,100.1,100.21,99383.0,99.1196,99.179,99.0306,99.1394,99383.0
2025-05-30 15:50:00,100.19,100.44,100.17,100.17,101588.0,99.1196,99.367,99.0998,99.0998,101588.0
2025-05-30 15:55:00,100.18,100.4,100.06,100.34,409126.0,99.1097,99.3274,98.991,99.268,409126.0
2025-06-02 09:30:00,99.85,99.86,99.29,99.3,17617.0,98.7833,98.7931,98.2292,98.2391,17617.0
2025-06-02 09:35:00,99.25,99.47,99.1,99.15,12664.0,98.1897,98.4073,98.0413,98.0907,12664.0
2025-06-02 09:40:00,99.15,99.44,99.03,99.43,22586.0,98.0907,98.3776,97.972,98.3677,22586.0
2025-06-02 09:45:00,99.56,99.83,99.56,99.72,5016.0,98.4964,98.7635,98.4964,98.6546,5016.0
2025-06-02 09:50:00,99.73,99.73,99.39,99.48,7385.0,98.6645,98.6645,98.3282,98.4172,7385.0
2025-06-02 09:55:00,99.48,99.48,99.17,99.18,9394.0,98.4172,98.4172,98.1105,98.1204,9394.0
2025-06-02 10:00:00,99.21,99.24,99.0,99.0,6028.0,98.1501,98.1798,97.9423,97.9423,6028.0
2025-06-02 10:05:00,99.05,99.26,99.04,99.19,30577.0,97.9918,98.1996,97.9819,98.1303,30577.0
2025-06-02 10:10:00,99.19,99.48,99.18,99.33,24781.0,98.1303,98.4172,98.1204,98.2688,24781.0
2025-06-02 10:15:00,99.38,99.56,99.32,99.37,188168.0,98.3183,98.4964,98.2589,98.3084,188168.0
2025-06-02 10:20:00,99.37,99.4,99.11,99.14,9250.0,98.3084,98.3381,98.0512,98.0808,9250.0
2025-06-02 10:25:00,99.15,99.34,99.14,99.24,30032.0,98.0907,98.2787,98.0808,98.1798,30032.0
2025-06-02 10:30:00,99.24,99.4,99.17,99.38,18610.0,98.1798,98.3381,98.1105,98.3183,18610.0
2025-06-02 10:35:00,99.37,99.42,99.28,99.4,12918.0,98.3084,98.3578,98.2193,98.3381,12918.0
2025-06-02 10:40:00,99.4,99.64,99.4,99.62,10279.0,98.3381,98.5755,98.3381,98.5557,10279.0
2025-06-02 10:45:00,99.63,99.69,99.55,99.63,5610.0,98.5656,98.625,98.4865,98.5656,5610.0
2025-06-02 10:50:00,99.64,99.7,99.47,99.7,9016.0,98.5755,98.6349,98.4073,98.6349,9016.0
2025-06-02 10:55:00,99.7,99.74,99.67,99.73,8853.0,98.6349,98.6744,98.6052,98.6645,8853.0
2025-06-02 11:00:00,99.68,99.71,99.55,99.58,5369.0,98.6151,98.6447,98.4865,98.5161,5369.0
2025-06-02 11:05:00,99.63,99.72,99.57,99.7,6016.0,98.5656,98.6546,98.5062,98.6349,6016.0
2025-06-02 11:10:00,99.7,99.78,99.69,99.69,6221.0,98.6349,98.714,98.625,98.625,6221.0
2025-06-02 11:15:00,99.7,99.74,99.61,99.63,5137.0,98.6349,98.6744,98.5458,98.5656,5137.0
2025-06-02 11:20:00,99.6,99.65,99.51,99.51,12723.0,98.5359,98.5854,98.4469,98.4469,12723.0
2025-06-02 11:25:00,99.53,99.59,99.48,99.51,20667.0,98.4667,98.526,98.4172,98.4469,20667.0
2025-06-02 11:30:00,99.47,99.47,99.14,99.2,11617.0,98.4073,98.4073,98.0808,98.1402,11617.0
2025-06-02 11:35:00,99.2,99.33,99.16,99.23,10385.0,98.1402,98.2688,98.1006,98.1699,10385.0
2025-06-02 11:40:00,99.22,99.4,99.17,99.35,9391.0,98.16,98.3381,98.1105,98.2886,9391.0
2025-06-02 11:45:00,99.35,99.49,99.3,99.47,5703.0,98.2886,98.4271,98.2391,98.4073,5703.0
2025-06-02 11:50:00,99.48,99.52,99.41,99.51,10008.0,98.4172,98.4568,98.348,98.4469,10008.0
2025-06-02 11:55:00,99.53,99.59,99.44,99.58,11039.0,98.4667,98.526,98.3776,98.5161,11039.0
2025-06-02 12:00:00,99.58,99.66,99.43,99.43,8871.0,98.5161,98.5953,98.3677,98.3677,8871.0
2025-06-02 12:05:00,99.45,99.57,99.41,99.54,8322.0,98.3875,98.5062,98.348,98.4766,8322.0
2025-06-02 12:10:00,99.54,99.54,99.35,99.38,6725.0,98.4766,98.4766,98.2886,98.3183,6725.0
2025-06-02 12:15:00,99.35,99.35,99.23,99.31,5525.0,98.2886,98.2886,98.1699,98.249,5525.0
2025-06-02 12:20:00,99.23,99.26,99.15,99.24,5738.0,98.1699,98.1996,98.0907,98.1798,5738.0
2025-06-02 12:25:00,99.24,99.41,99.24,99.39,20508.0,98.1798,98.348,98.1798,98.3282,20508.0
2025-06-02 12:30:00,99.39,99.41,99.3,99.41,10484.0,98.3282,98.348,98.2391,98.348,10484.0
2025-06-02 12:35:00,99.41,99.47,99.39,99.43,6986.0,98.348,98.4073,98.3282,98.3677,6986.0
2025-06-02 12:40:00,99.44,99.54,99.43,99.49,5304.0,98.3776,98.4766,98.3677,98.4271,5304.0
2025-06-02 12:45:00,99.49,99.51,99.43,99.46,7322.0,98.4271,98.4469,98.3677,98.3974,7322.0
2025-06-02 12:50:00,99.43,99.61,99.43,99.58,6167.0,98.3677,98.5458,98.3677,98.5161,6167.0
2025-06-02 12:55:00,99.58,99.59,99.44,99.44,5994.0,98.5161,98.526,98.3776,98.3776,5994.0
2025-06-02 13:00:00,99.5,99.5,99.21,99.27,25841.0,98.437,98.437,98.1501,98.2094,25841.0
2025-06-02 13:05:00,99.23,99.34,99.22,99.31,8783.0,98.1699,98.2787,98.16,98.249,8783.0
2025-06-02 13:10:00,99.27,99.3,99.22,99.23,3836.0,98.2094,98.2391,98.16,98.1699,3836.0
2025-06-02 13:15:00,99.25,99.25,98.92,98.92,38264.0,98.1897,98.1897,97.8632,97.8632,38264.0
2025-06-02 13:20:00,98.93,98.98,98.88,98.97,15450.0,97.8731,97.9225,97.8236,97.9127,15450.0
2025-06-02 13:25:00,98.95,98.95,98.65,98.7,133454.0,97.8929,97.8929,97.5961,97.6455,133454.0
2025-06-02 13:30:00,98.7,98.72,98.49,98.72,47126.0,97.6455,97.6653,97.4378,97.6653,47126.0
2025-06-02 13:35:00,98.72,98.77,98.59,98.73,32072.0,97.6653,97.7148,97.5367,97.6752,32072.0
2025-06-02 13:40:00,98.71,98.95,98.7,98.89,26570.0,97.6554,97.8929,97.6455,97.8335,26570.0
2025-06-02 13:45:00,98.87,98.91,98.76,98.82,22098.0,97.8137,97.8533,97.7049,97.7643,22098.0
2025-06-02 13:50:00,98.81,98.89,98.67,98.83,161073.0,97.7544,97.8335,97.6159,97.7742,161073.0
2025-06-02 13:55:00,98.91,98.93,98.74,98.8,21796.0,97.8533,97.8731,97.6851,97.7445,21796.0
2025-06-02 14:00:00,98.74,98.96,98.7,98.96,9358.0,97.6851,97.9028,97.6455,97.9028,9358.0
2025-06-02 14:05:00,98.95,98.95,98.85,98.87,10469.0,97.8929,97.8929,97.7939,97.8137,10469.0
2025-06-02 14:10:00,98.89,98.89,98.81,98.86,3649.0,97.8335,97.8335,97.7544,97.8038,3649.0
2025-06-02 14:15:00,98.87,98.98,98.86,98.96,8567.0,97.8137,97.9225,97.8038,97.9028,8567.0
2025-06-02 14:20:00,98.92,99.13,98.92,99.08,16565.0,97.8632,98.0709,97.8632,98.0215,16565.0
2025-06-02 14:25:00,99.11,99.11,98.95,99.02,11377.0,98.0512,98.0512,97.8929,97.9621,11377.0
2025-06-02 14:30:00,99.08,99.1,99.01,99.03,5473.0,98.0215,98.0413,97.9522,97.972,5473.0
2025-06-02 14:35:00,99.01,99.14,98.99,99.14,27699.0,97.9522,98.0808,97.9324,98.0808,27699.0
2025-06-02 14:40:00,99.12,99.3,99.12,99.29,205427.0,98.0611,98.2391,98.0611,98.2292,205427.0
2025-06-02 14:45:00,99.31,99.32,99.14,99.31,22426.0,98.249,98.2589,98.0808,98.249,22426.0
2025-06-02 14:50:00,99.31,99.34,99.2,99.22,8032.0,98.249,98.2787,98.1402,98.16,8032.0
2025-06-02 14:55:00,99.22,99.33,99.19,99.33,3769.0,98.16,98.2688,98.1303,98.2688,3769.0
2025-06-02 15:00:00,99.33,99.36,99.3,99.3,7515.0,98.2688,98.2985,98.2391,98.2391,7515.0
2025-06-02 15:05:00,99.31,99.34,99.22,99.33,6713.0,98.249,98.2787,98.16,98.2688,6713.0
2025-06-02 15:10:00,99.31,99.39,99.29,99.36,8678.0,98.249,98.3282,98.2292,98.2985,8678.0
2025-06-02 15:15:00,99.4,99.53,99.39,99.5,14391.0,98.3381,98.4667,98.3282,98.437,14391.0
2025-06-02 15:20:00,99.52,99.68,99.51,99.64,6378.0,98.4568,98.6151,98.4469,98.5755,6378.0
2025-06-02 15:25:00,99.65,99.71,99.62,99.65,11492.0,98.5854,98.6447,98.5557,98.5854,11492.0
2025-06-02 15:30:00,99.67,99.77,99.66,99.77,8832.0,98.6052,98.7041,98.5953,98.7041,8832.0
2025-06-02 15:35:00,99.81,99.87,99.7,99.76,11459.0,98.7437,98.803,98.6349,98.6942,11459.0
2025-06-02 15:40:00,99.74,99.78,99.71,99.77,8646.0,98.6744,98.714,98.6447,98.7041,8646.0
2025-06-02 15:45:00,99.77,99.8,99.66,99.66,22942.0,98.7041,98.7338,98.5953,98.5953,22942.0
2025-06-02 15:50:00,99.67,99.91,99.64,99.9,30350.0,98.6052,98.8426,98.5755,98.8327,30350.0
2025-06-02 15:55:00,99.91,100.0,99.86,99.89,126364.0,98.8426,98.9317,98.7931,98.8228,126364.0
2025-06-03 09:30:00,99.46,99.61,99.14,99.39,21635.0,98.3974,98.5458,98.0808,98.3282,21635.0
2025-06-03 09:35:00,99.39,99.47,99.19,99.31,14764.0,98.3282,98.4073,98.1303,98.249,14764.0
2025-06-03 09:40:00,99.32,99.37,99.21,99.37,17167.0,98.2589,98.3084,98.1501,98.3084,17167.0
2025-06-03 09:45:00,99.31,99.31,98.82,99.04,28025.0,98.249,98.249,97.7643,97.9819,28025.0
2025-06-03 09:50:00,99.04,99.19,98.5,98.52,20888.0,97.9819,98.1303,97.4477,97.4675,20888.0
2025-06-03 09:55:00,98.53,99.05,98.43,98.88,41389.0,97.4774,97.9918,97.3784,97.8236,41389.0
2025-06-03 10:00:00,98.88,99.19,98.87,99.13,21278.0,97.8236,98.1303,97.8137,98.0709,21278.0
2025-06-03 10:05:00,99.15,99.4,99.07,99.12,15911.0,98.0907,98.3381,98.0116,98.0611,15911.0
2025-06-03 10:10:00,99.09,99.27,98.99,99.03,26990.0,98.0314,98.2094,97.9324,97.972,26990.0
2025-06-03 10:15:00,99.05,99.16,98.85,98.9,11004.0,97.9918,98.1006,97.7939,97.8434,11004.0
2025-06-03 10:20:00,98.88,99.06,98.85,98.97,66162.0,97.8236,98.0017,97.7939,97.9127,66162.0
2025-06-03 10:25:00,98.96,99.0,98.7,98.79,12384.0,97.9028,97.9423,97.6455,97.7346,12384.0
2025-06-03 10:30:00,98.79,98.91,98.7,98.91,6676.0,97.7346,97.8533,97.6455,97.8533,6676.0
2025-06-03 10:35:00,98.94,99.08,98.89,98.9,31614.0,97.883,98.0215,97.8335,97.8434,31614.0
2025-06-03 10:40:00,98.94,99.01,98.83,99.01,68885.0,97.883,97.9522,97.7742,97.9522,68885.0
2025-06-03 10:45:00,99.01,99.12,98.85,98.86,24616.0,97.9522,98.0611,97.7939,97.8038,24616.0
2025-06-03 10:50:00,98.86,99.2,98.79,99.12,24783.0,97.8038,98.1402,97.7346,98.0611,24783.0
2025-06-03 10:55:00,99.13,99.18,99.06,99.09,5781.0,98.0709,98.1204,98.0017,98.0314,5781.0
2025-06-03 11:00:00,99.05,99.22,98.82,99.21,17293.0,97.9918,98.16,97.7643,98.1501,17293.0
2025-06-03 11:05:00,99.23,99.27,98.99,99.02,11409.0,98.1699,98.2094,97.9324,97.9621,11409.0
2025-06-03 11:10:00,99.04,99.07,98.99,99.01,31572.0,97.9819,98.0116,97.9324,97.9522,31572.0
2025-06-03 11:15:00,99.0,99.05,98.89,98.98,34962.0,97.9423,97.9918,97.8335,97.9225,34962.0
2025-06-03 11:20:00,98.98,99.09,98.95,99.06,20323.0,97.9225,98.0314,97.8929,98.0017,20323.0
2025-06-03 11:25:00,99.06,99.28,99.06,99.1,36607.0,98.0017,98.2193,98.0017,98.0413,36607.0
2025-06-03 11:30:00,99.1,99.19,99.08,99.09,23528.0,98.0413,98.1303,98.0215,98.0314,23528.0
2025-06-03 11:35:00,99.07,99.07,98.91,99.06,25670.0,98.0116,98.0116,97.8533,98.0017,25670.0
2025-06-03 11:40:00,99.01,99.05,98.99,99.01,7541.0,97.9522,97.9918,97.9324,97.9522,7541.0
2025-06-03 11:45:00,98.98,99.07,98.89,99.01,9434.0,97.9225,98.0116,97.8335,97.9522,9434.0
2025-06-03 11:50:00,99.01,99.24,99.01,99.14,27349.0,97.9522,98.1798,97.9522,98.0808,27349.0
2025-06-03 11:55:00,99.11,99.15,99.03,99.13,35637.0,98.0512,98.0907,97.972,98.0709,35637.0
2025-06-03 12:00:00,99.12,99.25,99.05,99.24,33679.0,98.0611,98.1897,97.9918,98.1798,33679.0
2025-06-03 12:05:00,99.23,99.25,99.13,99.23,15462.0,98.1699,98.1897,98.0709,98.1699,15462.0
2025-06-03 12:10:00,99.23,99.3,99.14,99.29,29193.0,98.1699,98.2391,98.0808,98.2292,29193.0
2025-06-03 12:15:00,99.29,99.35,99.22,99.23,14678.0,98.2292,98.2886,98.16,98.1699,14678.0
2025-06-03 12:20:00,99.25,99.25,99.09,99.21,10315.0,98.1897,98.1897,98.0314,98.1501,10315.0
2025-06-03 12:25:00,99.22,99.24,99.16,99.16,11194.0,98.16,98.1798,98.1006,98.1006,11194.0
2025-06-03 12:30:00,99.18,99.21,99.08,99.1,50767.0,98.1204,98.1501,98.0215,98.0413,50767.0
2025-06-03 12:35:00,99.11,99.11,99.0,99.07,9508.0,98.0512,98.0512,97.9423,98.0116,9508.0
2025-06-03 12:40:00,99.08,99.18,99.07,99.16,23901.0,98.0215,98.1204,98.0116,98.1006,23901.0
2025-06-03 12:45:00,99.16,99.18,99.03,99.04,11235.0,98.1006,98.1204,97.972,97.9819,11235.0
2025-06-03 12:50:00,99.05,99.08,99.03,99.04,10698.0,97.9918,98.0215,97.972,97.9819,10698.0
2025-06-03 12:55:00,99.06,99.08,99.02,99.04,5759.0,98.0017,98.0215,97.9621,97.9819,5759.0
2025-06-03 13:00:00,99.06,99.14,99.04,99.12,17189.0,98.0017,98.0808,97.9819,98.0611,17189.0
2025-06-03 13:05:00,99.16,99.24,99.16,99.19,11129.0,98.1006,98.1798,98.1006,98.1303,11129.0
2025-06-03 13:10:00,99.19,99.29,99.17,99.27,11392.0,98.1303,98.2292,98.1105,98.2094,11392.0
2025-06-03 13:15:00,99.26,99.34,99.25,99.33,11741.0,98.1996,98.2787,98.1897,98.2688,11741.0
2025-06-03 13:20:00,99.32,99.38,99.29,99.33,12223.0,98.2589,98.3183,98.2292,98.2688,12223.0
2025-06-03 13:25:00,99.31,99.46,99.29,99.46,9657.0,98.249,98.3974,98.2292,98.3974,9657.0
2025-06-03 13:30:00,99.43,99.52,99.32,99.47,39043.0,98.3677,98.4568,98.2589,98.4073,39043.0
2025-06-03 13:35:00,99.43,99.51,99.4,99.51,5187.0,98.3677,98.4469,98.3381,98.4469,5187.0
2025-06-03 13:40:00,99.48,99.53,99.45,99.48,5070.0,98.4172,98.4667,98.3875,98.4172,5070.0
2025-06-03 13:45:00,99.48,99.49,99.35,99.36,3844.0,98.4172,98.4271,98.2886,98.2985,3844.0
2025-06-03 13:50:00,99.33,99.49,99.33,99.37,4716.0,98.2688,98.4271,98.2688,98.3084,4716.0
2025-06-03 13:55:00,99.36,99.4,99.28,99.39,6315.0,98.2985,98.3381,98.2193,98.3282,6315.0
2025-06-03 14:00:00,99.4,99.54,99.39,99.54,4911.0,98.3381,98.4766,98.3282,98.4766,4911.0
2025-06-03 14:05:00,99.55,99.56,99.43,99.51,5936.0,98.4865,98.4964,98.3677,98.4469,5936.0
2025-06-03 14:10:00,99.53,99.63,99.48,99.53,4441.0,98.4667,98.5656,98.4172,98.4667,4441.0
2025-06-03 14:15:00,99.55,99.65,99.5,99.65,4824.0,98.4865,98.5854,98.437,98.5854,4824.0
2025-06-03 14:20:00,99.67,99.69,99.6,99.6,3418.0,98.6052,98.625,98.5359,98.5359,3418.0
2025-06-03 14:25:00,99.59,99.63,99.57,99.61,7776.0,98.526,98.5656,98.5062,98.5458,7776.0
2025-06-03 14:30:00,99.61,99.61,99.44,99.47,5916.0,98.5458,98.5458,98.3776,98.4073,5916.0
2025-06-03 14:35:00,99.48,99.51,99.41,99.48,27022.0,98.4172,98.4469,98.348,98.4172,27022.0
2025-06-03 14:40:00,99.49,99.53,99.47,99.47,4260.0,98.4271,98.4667,98.4073,98.4073,4260.0
2025-06-03 14:45:00,99.46,99.57,99.46,99.56,4179.0,98.3974,98.5062,98.3974,98.4964,4179.0
2025-06-03 14:50:00,99.54,99.54,99.45,99.49,5206.0,98.4766,98.4766,98.3875,98.4271,5206.0
2025-06-03 14:55:00,99.48,99.58,99.42,99.57,8370.0,98.4172,98.5161,98.3578,98.5062,8370.0
2025-06-03 15:00:00,99.58,99.7,99.58,99.67,9788.0,98.5161,98.6349,98.5161,98.6052,9788.0
2025-06-03 15:05:00,99.65,99.77,99.6,99.76,63202.0,98.5854,98.7041,98.5359,98.6942,63202.0
2025-06-03 15:10:00,99.75,99.86,99.7,99.83,9801.0,98.6843,98.7931,98.6349,98.7635,9801.0
2025-06-03 15:15:00,99.81,99.9,99.77,99.85,16088.0,98.7437,98.8327,98.7041,98.7833,16088.0
2025-06-03 15:20:00,99.85,99.86,99.74,99.75,12926.0,98.7833,98.7931,98.6744,98.6843,12926.0
2025-06-03 15:25:00,99.75,99.79,99.71,99.76,15831.0,98.6843,98.7239,98.6447,98.6942,15831.0
2025-06-03 15:30:00,99.76,99.89,99.76,99.81,12955.0,98.6942,98.8228,98.6942,98.7437,12955.0
2025-06-03 15:35:00,99.81,99.98,99.81,99.95,19277.0,98.7437,98.9119,98.7437,98.8822,19277.0
2025-06-03 15:40:00,99.95,99.96,99.78,99.81,21497.0,98.8822,98.8921,98.714,98.7437,21497.0
2025-06-03 15:45:00,99.84,99.88,99.79,99.81,16893.0,98.7734,98.8129,98.7239,98.7437,16893.0
2025-06-03 15:50:00,99.82,99.99,99.78,99.89,47712.0,98.7536,98.9218,98.714,98.8228,47712.0
2025-06-03 15:55:00,99.89,100.01,99.84,99.86,181830.0,98.8228,98.9415,98.7734,98.7931,181830.0
2025-06-04 09:30:00,100.0,100.15,99.6,99.76,41783.0,98.9317,99.08,98.5359,98.6942,41783.0
2025-06-04 09:35:00,99.68,99.68,99.18,99.46,11256.0,98.6151,98.6151,98.1204,98.3974,11256.0
2025-06-04 09:40:00,99.36,99.75,99.35,99.66,16640.0,98.2985,98.6843,98.2886,98.5953,16640.0
2025-06-04 09:45:00,99.54,99.68,99.43,99.67,14112.0,98.4766,98.6151,98.3677,98.6052,14112.0
2025-06-04 09:50:00,99.63,100.08,99.62,100.02,19409.0,98.5656,99.0108,98.5557,98.9514,19409.0
2025-06-04 09:55:00,100.01,100.01,99.7,99.77,19977.0,98.9415,98.9415,98.6349,98.7041,19977.0
2025-06-04 10:00:00,99.7,100.06,99.67,99.94,29284.0,98.6349,98.991,98.6052,98.8723,29284.0
2025-06-04 10:05:00,100.02,100.29,100.01,100.23,29673.0,98.9514,99.2186,98.9415,99.1592,29673.0
2025-06-04 10:10:00,100.23,100.27,99.89,100.27,15680.0,99.1592,99.1988,98.8228,99.1988,15680.0
2025-06-04 10:15:00,100.28,100.42,100.05,100.14,24862.0,99.2087,99.3472,98.9811,99.0702,24862.0
2025-06-04 10:20:00,100.15,100.5,100.11,100.48,9224.0,99.08,99.4263,99.0405,99.4065,9224.0
2025-06-04 10:25:00,100.45,100.51,100.39,100.43,24379.0,99.3768,99.4362,99.3175,99.3571,24379.0
2025-06-04 10:30:00,100.45,100.52,100.28,100.3,4433.0,99.3768,99.4461,99.2087,99.2284,4433.0
2025-06-04 10:35:00,100.29,100.53,100.29,100.53,5347.0,99.2186,99.456,99.2186,99.456,5347.0
2025-06-04 10:40:00,100.48,100.52,100.25,100.26,16913.0,99.4065,99.4461,99.179,99.1889,16913.0
2025-06-04 10:45:00,100.33,100.54,100.3,100.48,16693.0,99.2581,99.4659,99.2284,99.4065,16693.0
2025-06-04 10:50:00,100.49,100.61,100.34,100.55,49345.0,99.4164,99.5351,99.268,99.4758,49345.0
2025-06-04 10:55:00,100.52,100.52,100.24,100.29,5851.0,99.4461,99.4461,99.1691,99.2186,5851.0
2025-06-04 11:00:00,100.32,100.4,100.24,100.25,3958.0,99.2482,99.3274,99.1691,99.179,3958.0
2025-06-04 11:05:00,100.23,100.29,100.23,100.28,2300.0,99.1592,99.2186,99.1592,99.2087,2300.0
2025-06-04 11:10:00,100.3,100.44,100.27,100.44,4740.0,99.2284,99.367,99.1988,99.367,4740.0
2025-06-04 11:15:00,100.47,100.52,100.35,100.36,5462.0,99.3966,99.4461,99.2779,99.2878,5462.0
2025-06-04 11:20:00,100.4,100.5,100.39,100.45,4254.0,99.3274,99.4263,99.3175,99.3768,4254.0
2025-06-04 11:25:00,100.45,100.46,100.36,100.42,2978.0,99.3768,99.3867,99.2878,99.3472,2978.0
2025-06-04 11:30:00,100.43,100.52,100.41,100.52,4649.0,99.3571,99.4461,99.3373,99.4461,4649.0
2025-06-04 11:35:00,100.48,100.48,100.33,100.4,2813.0,99.4065,99.4065,99.2581,99.3274,2813.0
2025-06-04 11:40:00,100.4,100.42,100.29,100.39,3919.0,99.3274,99.3472,99.2186,99.3175,3919.0
2025-06-04 11:45:00,100.39,100.53,100.39,100.52,4259.0,99.3175,99.456,99.3175,99.4461,4259.0
2025-06-04 11:50:00,100.48,100.54,100.48,100.51,22327.0,99.4065,99.4659,99.4065,99.4362,22327.0
2025-06-04 11:55:00,100.51,100.59,100.5,100.55,28315.0,99.4362,99.5153,99.4263,99.4758,28315.0
2025-06-04 12:00:00,100.59,100.6,100.44,100.51,5515.0,99.5153,99.5252,99.367,99.4362,5515.0
2025-06-04 12:05:00,100.5,100.61,100.49,100.56,15985.0,99.4263,99.5351,99.4164,99.4857,15985.0
2025-06-04 12:10:00,100.54,100.6,100.5,100.58,24924.0,99.4659,99.5252,99.4263,99.5055,24924.0
2025-06-04 12:15:00,100.55,100.66,100.51,100.66,7067.0,99.4758,99.5846,99.4362,99.5846,7067.0
2025-06-04 12:20:00,100.66,100.72,100.65,100.69,3273.0,99.5846,99.644,99.5747,99.6143,3273.0
2025-06-04 12:25:00,100.7,100.75,100.68,100.73,5073.0,99.6242,99.6736,99.6044,99.6539,5073.0
2025-06-04 12:30:00,100.74,100.84,100.69,100.81,10643.0,99.6637,99.7627,99.6143,99.733,10643.0
2025-06-04 12:35:00,100.81,100.83,100.46,100.52,25700.0,99.733,99.7528,99.3867,99.4461,25700.0
2025-06-04 12:40:00,100.54,100.56,100.5,100.56,7995.0,99.4659,99.4857,99.4263,99.4857,7995.0
2025-06-04 12:45:00,100.57,100.68,100.57,100.62,6664.0,99.4956,99.6044,99.4956,99.545,6664.0
2025-06-04 12:50:00,100.63,100.65,100.4,100.41,67116.0,99.5549,99.5747,99.3274,99.3373,67116.0
2025-06-04 12:55:00,100.43,100.49,100.38,100.42,71975.0,99.3571,99.4164,99.3076,99.3472,71975.0
2025-06-04 13:00:00,100.45,100.67,100.43,100.57,378646.0,99.3768,99.5945,99.3571,99.4956,378646.0
2025-06-04 13:05:00,100.51,100.51,100.29,100.3,34907.0,99.4362,99.4362,99.2186,99.2284,34907.0
2025-06-04 13:10:00,100.31,100.5,100.22,100.26,142122.0,99.2383,99.4263,99.1493,99.1889,142122.0
2025-06-04 13:15:00,100.26,100.33,100.25,100.3,43832.0,99.1889,99.2581,99.179,99.2284,43832.0
2025-06-04 13:20:00,100.3,100.34,100.23,100.31,12764.0,99.2284,99.268,99.1592,99.2383,12764.0
2025-06-04 13:25:00,100.31,100.34,100.3,100.34,3002.0,99.2383,99.268,99.2284,99.268,3002.0
2025-06-04 13:30:00,100.36,100.39,100.32,100.36,5083.0,99.2878,99.3175,99.2482,99.2878,5083.0
2025-06-04 13:35:00,100.39,100.39,100.03,100.14,38709.0,99.3175,99.3175,98.9613,99.0702,38709.0
2025-06-04 13:40:00,100.11,100.23,100.02,100.19,15039.0,99.0405,99.1592,98.9514,99.1196,15039.0
2025-06-04 13:45:00,100.19,100.25,100.13,100.2,23083.0,99.1196,99.179,99.0603,99.1295,23083.0
2025-06-04 13:50:00,100.19,100.26,100.16,100.26,10207.0,99.1196,99.1889,99.0899,99.1889,10207.0
2025-06-04 13:55:00,100.27,100.32,100.22,100.27,7428.0,99.1988,99.2482,99.1493,99.1988,7428.0
2025-06-04 14:00:00,100.27,100.41,100.24,100.33,133333.0,99.1988,99.3373,99.1691,99.2581,133333.0
2025-06-04 14:05:00,100.34,100.6,100.25,100.42,221058.0,99.268,99.5252,99.179,99.3472,221058.0
2025-06-04 14:10:00,100.48,100.55,100.28,100.31,103254.0,99.4065,99.4758,99.2087,99.2383,103254.0
2025-06-04 14:15:00,100.32,100.39,100.26,100.28,62618.0,99.2482,99.3175,99.1889,99.2087,62618.0
2025-06-04 14:20:00,100.3,100.41,100.3,100.39,10648.0,99.2284,99.3373,99.2284,99.3175,10648.0
2025-06-04 14:25:00,100.39,100.4,100.22,100.27,25945.0,99.3175,99.3274,99.1493,99.1988,25945.0
2025-06-04 14:30:00,100.24,100.33,100.19,100.32,15969.0,99.1691,99.2581,99.1196,99.2482,15969.0
2025-06-04 14:35:00,100.32,100.35,100.24,100.3,12099.0,99.2482,99.2779,99.1691,99.2284,12099.0
2025-06-04 14:40:00,100.31,100.39,100.27,100.35,8417.0,99.2383,99.3175,99.1988,99.2779,8417.0
2025-06-04 14:45:00,100.34,100.47,100.34,100.46,15999.0,99.268,99.3966,99.268,99.3867,15999.0
2025-06-04 14:50:00,100.46,100.49,100.33,100.38,13875.0,99.3867,99.4164,99.2581,99.3076,13875.0
2025-06-04 14:55:00,100.38,100.51,100.33,100.5,16005.0,99.3076,99.4362,99.2581,99.4263,16005.0
2025-06-04 15:00:00,100.47,100.51,100.34,100.47,12076.0,99.3966,99.4362,99.268,99.3966,12076.0
2025-06-04 15:05:00,100.5,100.54,100.45,100.49,11822.0,99.4263,99.4659,99.3768,99.4164,11822.0
2025-06-04 15:10:00,100.52,100.57,100.46,100.56,20557.0,99.4461,99.4956,99.3867,99.4857,20557.0
2025-06-04 15:15:00,100.57,100.74,100.55,100.74,35300.0,99.4956,99.6637,99.4758,99.6637,35300.0
2025-06-04 15:20:00,100.73,100.83,100.64,100.83,29175.0,99.6539,99.7528,99.5648,99.7528,29175.0
2025-06-04 15:25:00,100.83,100.9,100.7,100.86,17167.0,99.7528,99.822,99.6242,99.7825,17167.0
2025-06-04 15:30:00,100.9,100.93,100.78,100.79,24817.0,99.822,99.8517,99.7033,99.7132,24817.0
2025-06-04 15:35:00,100.77,100.84,100.75,100.75,10666.0,99.6934,99.7627,99.6736,99.6736,10666.0
2025-06-04 15:40:00,100.75,100.75,100.64,100.66,14500.0,99.6736,99.6736,99.5648,99.5846,14500.0
2025-06-04 15:45:00,100.66,100.69,100.49,100.52,17095.0,99.5846,99.6143,99.4164,99.4461,17095.0
2025-06-04 15:50:00,100.49,100.57,100.37,100.37,32821.0,99.4164,99.4956,99.2977,99.2977,32821.0
2025-06-04 15:55:00,100.37,100.46,100.22,100.24,176281.0,99.2977,99.3867,99.1493,99.1691,176281.0
2025-06-05 09:30:00,100.63,100.73,99.81,100.07,20296.0,99.5549,99.6539,98.7437,99.0009,20296.0
2025-06-05 09:35:00,100.09,100.29,100.0,100.29,2263.0,99.0207,99.2186,98.9317,99.2186,2263.0
2025-06-05 09:40:00,100.15,100.38,100.15,100.23,5194.0,99.08,99.3076,99.08,99.1592,5194.0
2025-06-05 09:45:00,100.23,100.46,100.14,100.41,4245.0,99.1592,99.3867,99.0702,99.3373,4245.0
2025-06-05 09:50:00,100.39,100.4,100.2,100.26,7356.0,99.3175,99.3274,99.1295,99.1889,7356.0
2025-06-05 09:55:00,100.25,100.44,100.24,100.27,7651.0,99.179,99.367,99.1691,99.1988,7651.0
2025-06-05 10:00:00,100.25,100.28,99.91,100.0,8435.0,99.179,99.2087,98.8426,98.9317,8435.0
2025-06-05 10:05:00,99.98,100.21,99.98,100.17,5342.0,98.9119,99.1394,98.9119,99.0998,5342.0
2025-06-05 10:10:00,100.12,100.25,99.95,100.22,8188.0,99.0504,99.179,98.8822,99.1493,8188.0
2025-06-05 10:15:00,100.2,100.3,100.1,100.24,15013.0,99.1295,99.2284,99.0306,99.1691,15013.0
2025-06-05 10:20:00,100.25,100.38,100.25,100.28,37655.0,99.179,99.3076,99.179,99.2087,37655.0
2025-06-05 10:25:00,100.26,100.34,100.15,100.26,7132.0,99.1889,99.268,99.08,99.1889,7132.0
2025-06-05 10:30:00,100.3,100.5,100.3,100.48,5998.0,99.2284,99.4263,99.2284,99.4065,5998.0
2025-06-05 10:35:00,100.48,100.48,100.26,100.29,19180.0,99.4065,99.4065,99.1889,99.2186,19180.0
2025-06-05 10:40:00,100.28,100.39,100.21,100.29,38766.0,99.2087,99.3175,99.1394,99.2186,38766.0
2025-06-05 10:45:00,100.25,100.5,100.2,100.45,47086.0,99.179,99.4263,99.1295,99.3768,47086.0
2025-06-05 10:50:00,100.49,100.54,100.35,100.53,10472.0,99.4164,99.4659,99.2779,99.456,10472.0
2025-06-05 10:55:00,100.54,100.72,100.53,100.61,13604.0,99.4659,99.644,99.456,99.5351,13604.0
2025-06-05 11:00:00,100.64,100.69,100.57,100.69,15526.0,99.5648,99.6143,99.4956,99.6143,15526.0
2025-06-05 11:05:00,100.69,100.72,100.44,100.51,25932.0,99.6143,99.644,99.367,99.4362,25932.0
2025-06-05 11:10:00,100.54,100.55,100.4,100.45,20981.0,99.4659,99.4758,99.3274,99.3768,20981.0
2025-06-05 11:15:00,100.48,100.54,100.23,100.51,19006.0,99.4065,99.4659,99.1592,99.4362,19006.0
2025-06-05 11:20:00,100.48,100.6,100.45,100.45,5832.0,99.4065,99.5252,99.3768,99.3768,5832.0
2025-06-05 11:25:00,100.5,100.53,100.3,100.34,13178.0,99.4263,99.456,99.2284,99.268,13178.0
2025-06-05 11:30:00,100.37,100.4,100.3,100.4,8303.0,99.2977,99.3274,99.2284,99.3274,8303.0
2025-06-05 11:35:00,100.4,100.42,100.22,100.22,5336.0,99.3274,99.3472,99.1493,99.1493,5336.0
2025-06-05 11:40:00,100.18,100.3,100.14,100.25,5990.0,99.1097,99.2284,99.0702,99.179,5990.0
2025-06-05 11:45:00,100.26,100.29,100.23,100.27,2690.0,99.1889,99.2186,99.1592,99.1988,2690.0
2025-06-05 11:50:00,100.26,100.32,100.26,100.29,4684.0,99.1889,99.2482,99.1889,99.2186,4684.0
2025-06-05 11:55:00,100.31,100.36,100.21,100.25,8700.0,99.2383,99.2878,99.1394,99.179,8700.0
2025-06-05 12:00:00,100.25,100.27,100.12,100.26,4500.0,99.179,99.1988,99.0504,99.1889,4500.0
2025-06-05 12:05:00,100.26,100.35,100.21,100.34,4417.0,99.1889,99.2779,99.1394,99.268,4417.0
2025-06-05 12:10:00,100.36,100.4,100.33,100.4,6100.0,99.2878,99.3274,99.2581,99.3274,6100.0
2025-06-05 12:15:00,100.4,100.52,100.35,100.48,4503.0,99.3274,99.4461,99.2779,99.4065,4503.0
2025-06-05 12:20:00,100.49,100.49,100.37,100.45,4072.0,99.4164,99.4164,99.2977,99.3768,4072.0
2025-06-05 12:25:00,100.46,100.49,100.39,100.45,2644.0,99.3867,99.4164,99.3175,99.3768,2644.0
2025-06-05 12:30:00,100.44,100.57,100.42,100.52,3474.0,99.367,99.4956,99.3472,99.4461,3474.0
2025-06-05 12:35:00,100.52,100.54,100.45,100.53,5984.0,99.4461,99.4659,99.3768,99.456,5984.0
2025-06-05 12:40:00,100.56,100.61,100.53,100.6,2732.0,99.4857,99.5351,99.456,99.5252,2732.0
2025-06-05 12:45:00,100.62,100.62,100.43,100.56,4097.0,99.545,99.545,99.3571,99.4857,4097.0
2025-06-05 12:50:00,100.53,100.54,100.39,100.4,14074.0,99.456,99.4659,99.3175,99.3274,14074.0
2025-06-05 12:55:00,100.43,100.49,100.34,100.34,11024.0,99.3571,99.4164,99.268,99.268,11024.0
2025-06-05 13:00:00,100.38,100.4,100.31,100.32,8457.0,99.3076,99.3274,99.2383,99.2482,8457.0
2025-06-05 13:05:00,100.28,100.42,100.15,100.42,21449.0,99.2087,99.3472,99.08,99.3472,21449.0
2025-06-05 13:10:00,100.44,100.47,100.28,100.35,23161.0,99.367,99.3966,99.2087,99.2779,23161.0
2025-06-05 13:15:00,100.37,100.39,100.27,100.37,93626.0,99.2977,99.3175,99.1988,99.2977,93626.0
2025-06-05 13:20:00,100.35,100.39,100.23,100.3,26830.0,99.2779,99.3175,99.1592,99.2284,26830.0
2025-06-05 13:25:00,100.3,100.33,100.16,100.17,27565.0,99.2284,99.2581,99.0899,99.0998,27565.0
2025-06-05 13:30:00,100.17,100.23,100.11,100.21,24939.0,99.0998,99.1592,99.0405,99.1394,24939.0
2025-06-05 13:35:00,100.2,100.27,100.17,100.24,27275.0,99.1295,99.1988,99.0998,99.1691,27275.0
2025-06-05 13:40:00,100.23,100.28,100.12,100.23,40093.0,99.1592,99.2087,99.0504,99.1592,40093.0
2025-06-05 13:45:00,100.25,100.34,100.14,100.33,25350.0,99.179,99.268,99.0702,99.2581,25350.0
2025-06-05 13:50:00,100.33,100.38,100.25,100.34,34128.0,99.2581,99.3076,99.179,99.268,34128.0
2025-06-05 13:55:00,100.34,100.41,100.32,100.34,30079.0,99.268,99.3373,99.2482,99.268,30079.0
2025-06-05 14:00:00,100.35,100.35,100.13,100.13,18183.0,99.2779,99.2779,99.0603,99.0603,18183.0
2025-06-05 14:05:00,100.15,100.19,100.07,100.17,23879.0,99.08,99.1196,99.0009,99.0998,23879.0
2025-06-05 14:10:00,100.18,100.25,100.16,100.24,23689.0,99.1097,99.179,99.0899,99.1691,23689.0
2025-06-05 14:15:00,100.22,100.32,100.14,100.32,26067.0,99.1493,99.2482,99.0702,99.2482,26067.0
2025-06-05 14:20:00,100.32,100.39,100.29,100.38,25274.0,99.2482,99.3175,99.2186,99.3076,25274.0
2025-06-05 14:25:00,100.37,100.39,100.24,100.34,27832.0,99.2977,99.3175,99.1691,99.268,27832.0
2025-06-05 14:30:00,100.34,100.35,100.26,100.31,5601.0,99.268,99.2779,99.1889,99.2383,5601.0
2025-06-05 14:35:00,100.35,100.5,100.35,100.5,7543.0,99.2779,99.4263,99.2779,99.4263,7543.0
2025-06-05 14:40:00,100.49,100.57,100.49,100.56,6605.0,99.4164,99.4956,99.4164,99.4857,6605.0
2025-06-05 14:45:00,100.54,100.61,100.44,100.45,14998.0,99.4659,99.5351,99.367,99.3768,14998.0
2025-06-05 14:50:00,100.47,100.55,100.44,100.48,8863.0,99.3966,99.4758,99.367,99.4065,8863.0
2025-06-05 14:55:00,100.49,100.54,100.46,100.48,6257.0,99.4164,99.4659,99.3867,99.4065,6257.0
2025-06-05 15:00:00,100.48,100.67,100.48,100.67,14705.0,99.4065,99.5945,99.4065,99.5945,14705.0
2025-06-05 15:05:00,100.67,100.74,100.65,100.73,9686.0,99.5945,99.6637,99.5747,99.6539,9686.0
2025-06-05 15:10:00,100.73,100.76,100.55,100.59,13663.0,99.6539,99.6835,99.4758,99.5153,13663.0
2025-06-05 15:15:00,100.57,100.62,100.36,100.42,11827.0,99.4956,99.545,99.2878,99.3472,11827.0
2025-06-05 15:20:00,100.4,100.57,100.38,100.51,149295.0,99.3274,99.4956,99.3076,99.4362,149295.0
2025-06-05 15:25:00,100.5,100.5,100.28,100.36,15968.0,99.4263,99.4263,99.2087,99.2878,15968.0
2025-06-05 15:30:00,100.37,100.4,100.26,100.36,27509.0,99.2977,99.3274,99.1889,99.2878,27509.0
2025-06-05 15:35:00,100.36,100.49,100.29,100.46,33452.0,99.2878,99.4164,99.2186,99.3867,33452.0
2025-06-05 15:40:00,100.45,100.46,100.31,100.41,34501.0,99.3768,99.3867,99.2383,99.3373,34501.0
2025-06-05 15:45:00,100.42,100.67,100.4,100.44,64070.0,99.3472,99.5945,99.3274,99.367,64070.0
2025-06-05 15:50:00,100.42,100.47,100.11,100.12,45335.0,99.3472,99.3966,99.0405,99.0504,45335.0
2025-06-05 15:55:00,100.1,100.3,100.06,100.28,157185.0,99.0306,99.2284,98.991,99.2087,157185.0
2025-06-06 09:30:00,99.64,100.35,99.64,100.35,54463.0,98.5755,99.2779,98.5755,99.2779,54463.0
2025-06-06 09:35:00,100.26,100.33,99.89,100.03,11422.0,99.1889,99.2581,98.8228,98.9613,11422.0
2025-06-06 09:40:00,100.03,100.03,99.19,99.41,9718.0,98.9613,98.9613,98.1303,98.348,9718.0
2025-06-06 09:45:00,99.46,99.68,99.03,99.59,17159.0,98.3974,98.6151,97.972,98.526,17159.0
2025-06-06 09:50:00,99.56,99.6,99.47,99.6,3379.0,98.4964,98.5359,98.4073,98.5359,3379.0
2025-06-06 09:55:00,99.56,99.71,99.26,99.5,18916.0,98.4964,98.6447,98.1996,98.437,18916.0
2025-06-06 10:00:00,99.5,99.53,99.01,99.22,28166.0,98.437,98.4667,97.9522,98.16,28166.0
2025-06-06 10:05:00,99.22,99.34,98.92,99.34,21244.0,98.16,98.2787,97.8632,98.2787,21244.0
2025-06-06 10:10:00,99.42,99.58,99.31,99.55,20502.0,98.3578,98.5161,98.249,98.4865,20502.0
2025-06-06 10:15:00,99.53,99.59,99.36,99.59,10110.0,98.4667,98.526,98.2985,98.526,10110.0
2025-06-06 10:20:00,99.6,99.73,99.43,99.62,14036.0,98.5359,98.6645,98.3677,98.5557,14036.0
2025-06-06 10:25:00,99.6,99.65,99.52,99.63,5698.0,98.5359,98.5854,98.4568,98.5656,5698.0
2025-06-06 10:30:00,99.63,99.71,99.43,99.46,8863.0,98.5656,98.6447,98.3677,98.3974,8863.0
2025-06-06 10:35:00,99.45,99.55,99.36,99.36,9899.0,98.3875,98.4865,98.2985,98.2985,9899.0
2025-06-06 10:40:00,99.33,99.46,99.22,99.37,9902.0,98.2688,98.3974,98.16,98.3084,9902.0
2025-06-06 10:45:00,99.36,99.37,99.29,99.32,7039.0,98.2985,98.3084,98.2292,98.2589,7039.0
2025-06-06 10:50:00,99.3,99.46,99.25,99.39,6760.0,98.2391,98.3974,98.1897,98.3282,6760.0
2025-06-06 10:55:00,99.4,99.5,99.22,99.26,7110.0,98.3381,98.437,98.16,98.1996,7110.0
2025-06-06 11:00:00,99.25,99.28,99.21,99.23,8137.0,98.1897,98.2193,98.1501,98.1699,8137.0
2025-06-06 11:05:00,99.24,99.37,99.18,99.34,5461.0,98.1798,98.3084,98.1204,98.2787,5461.0
2025-06-06 11:10:00,99.33,99.35,99.25,99.33,5859.0,98.2688,98.2886,98.1897,98.2688,5859.0
2025-06-06 11:15:00,99.29,99.33,99.1,99.13,14013.0,98.2292,98.2688,98.0413,98.0709,14013.0
2025-06-06 11:20:00,99.11,99.36,99.09,99.36,9047.0,98.0512,98.2985,98.0314,98.2985,9047.0
2025-06-06 11:25:00,99.41,99.42,99.3,99.32,7000.0,98.348,98.3578,98.2391,98.2589,7000.0
2025-06-06 11:30:00,99.31,99.44,99.26,99.41,5235.0,98.249,98.3776,98.1996,98.348,5235.0
2025-06-06 11:35:00,99.39,99.43,99.25,99.26,9478.0,98.3282,98.3677,98.1897,98.1996,9478.0
2025-06-06 11:40:00,99.28,99.31,99.23,99.23,2916.0,98.2193,98.249,98.1699,98.1699,2916.0
2025-06-06 11:45:00,99.21,99.21,98.87,99.0,18253.0,98.1501,98.1501,97.8137,97.9423,18253.0
2025-06-06 11:50:00,99.03,99.12,98.99,98.99,13070.0,97.972,98.0611,97.9324,97.9324,13070.0
2025-06-06 11:55:00,99.02,99.13,98.96,99.04,32284.0,97.9621,98.0709,97.9028,97.9819,32284.0
2025-06-06 12:00:00,99.09,99.14,99.01,99.07,3443.0,98.0314,98.0808,97.9522,98.0116,3443.0
2025-06-06 12:05:00,99.05,99.16,99.04,99.16,4999.0,97.9918,98.1006,97.9819,98.1006,4999.0
2025-06-06 12:10:00,99.16,99.2,99.05,99.08,6975.0,98.1006,98.1402,97.9918,98.0215,6975.0
2025-06-06 12:15:00,99.09,99.18,99.09,99.18,5255.0,98.0314,98.1204,98.0314,98.1204,5255.0
2025-06-06 12:20:00,99.2,99.24,99.14,99.24,11528.0,98.1402,98.1798,98.0808,98.1798,11528.0
2025-06-06 12:25:00,99.25,99.26,99.17,99.17,7325.0,98.1897,98.1996,98.1105,98.1105,7325.0
2025-06-06 12:30:00,99.17,99.26,99.13,99.2,8297.0,98.1105,98.1996,98.0709,98.1402,8297.0
2025-06-06 12:35:00,99.2,99.2,99.02,99.03,7114.0,98.1402,98.1402,97.9621,97.972,7114.0
2025-06-06 12:40:00,99.03,99.05,98.93,99.0,10629.0,97.972,97.9918,97.8731,97.9423,10629.0
2025-06-06 12:45:00,99.0,99.0,98.92,98.94,11248.0,97.9423,97.9423,97.8632,97.883,11248.0
2025-06-06 12:50:00,98.96,99.18,98.84,98.88,24807.0,97.9028,98.1204,97.784,97.8236,24807.0
2025-06-06 12:55:00,98.9,98.98,98.86,98.88,4626.0,97.8434,97.9225,97.8038,97.8236,4626.0
2025-06-06 13:00:00,98.94,98.96,98.83,98.87,4995.0,97.883,97.9028,97.7742,97.8137,4995.0
2025-06-06 13:05:00,98.88,98.91,98.84,98.88,3282.0,97.8236,97.8533,97.784,97.8236,3282.0
2025-06-06 13:10:00,98.88,98.99,98.87,98.98,5313.0,97.8236,97.9324,97.8137,97.9225,5313.0
2025-06-06 13:15:00,98.98,99.0,98.82,99.0,7163.0,97.9225,97.9423,97.7643,97.9423,7163.0
2025-06-06 13:20:00,99.01,99.1,99.01,99.04,5383.0,97.9522,98.0413,97.9522,97.9819,5383.0
2025-06-06 13:25:00,99.04,99.14,99.04,99.14,4780.0,97.9819,98.0808,97.9819,98.0808,4780.0
2025-06-06 13:30:00,99.14,99.15,99.08,99.09,4923.0,98.0808,98.0907,98.0215,98.0314,4923.0
2025-06-06 13:35:00,99.14,99.17,99.12,99.14,6418.0,98.0808,98.1105,98.0611,98.0808,6418.0
2025-06-06 13:40:00,99.13,99.15,99.05,99.1,16746.0,98.0709,98.0907,97.9918,98.0413,16746.0
2025-06-06 13:45:00,99.09,99.14,99.07,99.14,5248.0,98.0314,98.0808,98.0116,98.0808,5248.0
2025-06-06 13:50:00,99.16,99.17,99.09,99.11,5189.0,98.1006,98.1105,98.0314,98.0512,5189.0
2025-06-06 13:55:00,99.12,99.15,99.06,99.09,5001.0,98.0611,98.0907,98.0017,98.0314,5001.0
2025-06-06 14:00:00,99.1,99.29,99.1,99.27,9494.0,98.0413,98.2292,98.0413,98.2094,9494.0
2025-06-06 14:05:00,99.27,99.27,99.18,99.26,7898.0,98.2094,98.2094,98.1204,98.1996,7898.0
2025-06-06 14:10:00,99.25,99.25,99.15,99.16,7681.0,98.1897,98.1897,98.0907,98.1006,7681.0
2025-06-06 14:15:00,99.18,99.22,99.17,99.19,3100.0,98.1204,98.16,98.1105,98.1303,3100.0
2025-06-06 14:20:00,99.19,99.19,99.11,99.14,6509.0,98.1303,98.1303,98.0512,98.0808,6509.0
2025-06-06 14:25:00,99.14,99.17,99.07,99.11,5344.0,98.0808,98.1105,98.0116,98.0512,5344.0
2025-06-06 14:30:00,99.12,99.23,99.12,99.19,7591.0,98.0611,98.1699,98.0611,98.1303,7591.0
2025-06-06 14:35:00,99.2,99.3,99.2,99.29,3147.0,98.1402,98.2391,98.1402,98.2292,3147.0
2025-06-06 14:40:00,99.29,99.35,99.26,99.29,7865.0,98.2292,98.2886,98.1996,98.2292,7865.0
2025-06-06 14:45:00,99.29,99.31,99.23,99.25,6545.0,98.2292,98.249,98.1699,98.1897,6545.0
2025-06-06 14:50:00,99.22,99.25,99.16,99.17,17758.0,98.16,98.1897,98.1006,98.1105,17758.0
2025-06-06 14:55:00,99.18,99.18,99.1,99.11,4049.0,98.1204,98.1204,98.0413,98.0512,4049.0
2025-06-06 15:00:00,99.11,99.13,99.07,99.1,6445.0,98.0512,98.0709,98.0116,98.0413,6445.0
2025-06-06 15:05:00,99.11,99.12,99.02,99.03,12628.0,98.0512,98.0611,97.9621,97.972,12628.0
2025-06-06 15:10:00,99.03,99.03,98.98,99.02,7558.0,97.972,97.972,97.9225,97.9621,7558.0
2025-06-06 15:15:00,99.02,99.02,98.95,98.95,5864.0,97.9621,97.9621,97.8929,97.8929,5864.0
2025-06-06 15:20:00,98.95,98.99,98.93,98.96,15134.0,97.8929,97.9324,97.8731,97.9028,15134.0
2025-06-06 15:25:00,98.95,99.03,98.88,98.88,13261.0,97.8929,97.972,97.8236,97.8236,13261.0
2025-06-06 15:30:00,98.88,99.0,98.88,98.98,10076.0,97.8236,97.9423,97.8236,97.9225,10076.0
2025-06-06 15:35:00,99.0,99.06,98.91,98.92,19959.0,97.9423,98.0017,97.8533,97.8632,19959.0
2025-06-06 15:40:00,98.92,98.93,98.83,98.84,15611.0,97.8632,97.8731,97.7742,97.784,15611.0
2025-06-06 15:45:00,98.85,98.93,98.73,98.73,18834.0,97.7939,97.8731,97.6752,97.6752,18834.0
2025-06-06 15:50:00,98.74,98.81,98.66,98.77,43800.0,97.6851,97.7544,97.606,97.7148,43800.0
2025-06-06 15:55:00,98.77,98.98,98.77,98.95,123230.0,97.7148,97.9225,97.7148,97.8929,123230.0
2025-06-09 09:30:00,98.65,98.86,98.6,98.62,22113.0,97.5961,97.8038,97.5466,97.5664,22113.0
2025-06-09 09:35:00,98.55,98.64,98.44,98.46,9538.0,97.4971,97.5862,97.3883,97.4081,9538.0
2025-06-09 09:40:00,98.4,98.4,97.91,97.98,9065.0,97.3487,97.3487,96.864,96.9332,9065.0
2025-06-09 09:45:00,97.97,98.4,97.89,98.4,41197.0,96.9233,97.3487,96.8442,97.3487,41197.0
2025-06-09 09:50:00,98.39,98.52,98.24,98.34,9360.0,97.3389,97.4675,97.1905,97.2894,9360.0
2025-06-09 09:55:00,98.39,98.63,98.37,98.43,25443.0,97.3389,97.5763,97.3191,97.3784,25443.0
2025-06-09 10:00:00,98.43,98.62,98.37,98.51,22968.0,97.3784,97.5664,97.3191,97.4576,22968.0
2025-06-09 10:05:00,98.51,98.56,98.1,98.14,41350.0,97.4576,97.507,97.0519,97.0915,41350.0
2025-06-09 10:10:00,98.14,98.33,98.02,98.14,14567.0,97.0915,97.2795,96.9728,97.0915,14567.0
2025-06-09 10:15:00,98.16,98.27,98.08,98.16,11905.0,97.1113,97.2201,97.0322,97.1113,11905.0
2025-06-09 10:20:00,98.17,98.28,98.06,98.14,12025.0,97.1212,97.23,97.0124,97.0915,12025.0
2025-06-09 10:25:00,98.16,98.26,98.05,98.16,8464.0,97.1113,97.2102,97.0025,97.1113,8464.0
2025-06-09 10:30:00,98.1,98.22,98.08,98.09,3409.0,97.0519,97.1707,97.0322,97.0421,3409.0
2025-06-09 10:35:00,98.13,98.27,98.13,98.18,4749.0,97.0816,97.2201,97.0816,97.1311,4749.0
2025-06-09 10:40:00,98.17,98.18,98.02,98.02,3010.0,97.1212,97.1311,96.9728,96.9728,3010.0
2025-06-09 10:45:00,98.07,98.23,98.06,98.15,4937.0,97.0223,97.1806,97.0124,97.1014,4937.0
2025-06-09 10:50:00,98.1,98.31,98.1,98.29,10822.0,97.0519,97.2597,97.0519,97.2399,10822.0
2025-06-09 10:55:00,98.27,98.4,98.21,98.38,14440.0,97.2201,97.3487,97.1608,97.329,14440.0
2025-06-09 11:00:00,98.41,98.5,98.39,98.5,7820.0,97.3586,97.4477,97.3389,97.4477,7820.0
2025-06-09 11:05:00,98.5,98.65,98.41,98.65,21877.0,97.4477,97.5961,97.3586,97.5961,21877.0
2025-06-09 11:10:00,98.62,98.78,98.58,98.78,9158.0,97.5664,97.7247,97.5268,97.7247,9158.0
2025-06-09 11:15:00,98.77,98.88,98.73,98.8,5040.0,97.7148,97.8236,97.6752,97.7445,5040.0
2025-06-09 11:20:00,98.84,98.87,98.66,98.69,6824.0,97.784,97.8137,97.606,97.6356,6824.0
2025-06-09 11:25:00,98.69,98.89,98.69,98.79,4932.0,97.6356,97.8335,97.6356,97.7346,4932.0
2025-06-09 11:30:00,98.8,98.94,98.78,98.93,6894.0,97.7445,97.883,97.7247,97.8731,6894.0
2025-06-09 11:35:00,98.9,98.95,98.83,98.86,8482.0,97.8434,97.8929,97.7742,97.8038,8482.0
2025-06-09 11:40:00,98.87,99.03,98.87,98.91,3832.0,97.8137,97.972,97.8137,97.8533,3832.0
2025-06-09 11:45:00,98.91,98.97,98.9,98.97,6279.0,97.8533,97.9127,97.8434,97.9127,6279.0
2025-06-09 11:50:00,98.97,99.11,98.94,99.05,12121.0,97.9127,98.0512,97.883,97.9918,12121.0
2025-06-09 11:55:00,99.04,99.08,98.95,98.97,5608.0,97.9819,98.0215,97.8929,97.9127,5608.0
2025-06-09 12:00:00,98.97,99.09,98.96,99.03,6702.0,97.9127,98.0314,97.9028,97.972,6702.0
2025-06-09 12:05:00,99.03,99.11,98.99,99.02,7702.0,97.972,98.0512,97.9324,97.9621,7702.0
2025-06-09 12:10:00,99.01,99.02,98.91,98.91,22137.0,97.9522,97.9621,97.8533,97.8533,22137.0
2025-06-09 12:15:00,98.92,99.0,98.91,98.95,10710.0,97.8632,97.9423,97.8533,97.8929,10710.0
2025-06-09 12:20:00,98.93,99.01,98.91,99.01,11473.0,97.8731,97.9522,97.8533,97.9522,11473.0
2025-06-09 12:25:00,99.0,99.06,98.97,99.03,19330.0,97.9423,98.0017,97.9127,97.972,19330.0
2025-06-09 12:30:00,99.04,99.16,99.04,99.16,12989.0,97.9819,98.1006,97.9819,98.1006,12989.0
2025-06-09 12:35:00,99.13,99.15,99.06,99.12,5939.0,98.0709,98.0907,98.0017,98.0611,5939.0
2025-06-09 12:40:00,99.11,99.27,99.09,99.25,5189.0,98.0512,98.2094,98.0314,98.1897,5189.0
2025-06-09 12:45:00,99.25,99.26,99.2,99.23,3017.0,98.1897,98.1996,98.1402,98.1699,3017.0
2025-06-09 12:50:00,99.22,99.26,99.21,99.23,2781.0,98.16,98.1996,98.1501,98.1699,2781.0
2025-06-09 12:55:00,99.2,99.21,99.15,99.16,10486.0,98.1402,98.1501,98.0907,98.1006,10486.0
2025-06-09 13:00:00,99.16,99.16,99.08,99.1,5255.0,98.1006,98.1006,98.0215,98.0413,5255.0
2025-06-09 13:05:00,99.08,99.21,99.07,99.2,7056.0,98.0215,98.1501,98.0116,98.1402,7056.0
2025-06-09 13:10:00,99.2,99.38,99.2,99.34,2689.0,98.1402,98.3183,98.1402,98.2787,2689.0
2025-06-09 13:15:00,99.33,99.36,99.26,99.35,4693.0,98.2688,98.2985,98.1996,98.2886,4693.0
2025-06-09 13:20:00,99.33,99.43,99.3,99.36,9767.0,98.2688,98.3677,98.2391,98.2985,9767.0
2025-06-09 13:25:00,99.36,99.46,99.35,99.45,5184.0,98.2985,98.3974,98.2886,98.3875,5184.0
2025-06-09 13:30:00,99.45,99.46,99.31,99.4,7843.0,98.3875,98.3974,98.249,98.3381,7843.0
2025-06-09 13:35:00,99.4,99.41,99.36,99.41,3891.0,98.3381,98.348,98.2985,98.348,3891.0
2025-06-09 13:40:00,99.39,99.49,99.35,99.49,9205.0,98.3282,98.4271,98.2886,98.4271,9205.0
2025-06-09 13:45:00,99.48,99.5,99.43,99.5,5485.0,98.4172,98.437,98.3677,98.437,5485.0
2025-06-09 13:50:00,99.5,99.6,99.49,99.6,11450.0,98.437,98.5359,98.4271,98.5359,11450.0
2025-06-09 13:55:00,99.59,99.6,99.54,99.57,8435.0,98.526,98.5359,98.4766,98.5062,8435.0
2025-06-09 14:00:00,99.59,99.62,99.45,99.46,22041.0,98.526,98.5557,98.3875,98.3974,22041.0
2025-06-09 14:05:00,99.46,99.46,99.33,99.37,32071.0,98.3974,98.3974,98.2688,98.3084,32071.0
2025-06-09 14:10:00,99.39,99.5,99.39,99.47,9952.0,98.3282,98.437,98.3282,98.4073,9952.0
2025-06-09 14:15:00,99.47,99.52,99.4,99.48,14785.0,98.4073,98.4568,98.3381,98.4172,14785.0
2025-06-09 14:20:00,99.49,99.52,99.4,99.41,9470.0,98.4271,98.4568,98.3381,98.348,9470.0
2025-06-09 14:25:00,99.41,99.45,99.4,99.43,12512.0,98.348,98.3875,98.3381,98.3677,12512.0
2025-06-09 14:30:00,99.43,99.47,99.42,99.47,20333.0,98.3677,98.4073,98.3578,98.4073,20333.0
2025-06-09 14:35:00,99.48,99.49,99.4,99.41,8057.0,98.4172,98.4271,98.3381,98.348,8057.0
2025-06-09 14:40:00,99.41,99.46,99.4,99.41,10851.0,98.348,98.3974,98.3381,98.348,10851.0
2025-06-09 14:45:00,99.43,99.48,99.39,99.48,11662.0,98.3677,98.4172,98.3282,98.4172,11662.0
2025-06-09 14:50:00,99.47,99.47,99.41,99.45,8363.0,98.4073,98.4073,98.348,98.3875,8363.0
2025-06-09 14:55:00,99.42,99.51,99.42,99.45,32813.0,98.3578,98.4469,98.3578,98.3875,32813.0
2025-06-09 15:00:00,99.45,99.46,99.35,99.37,12379.0,98.3875,98.3974,98.2886,98.3084,12379.0
2025-06-09 15:05:00,99.36,99.38,99.32,99.32,9774.0,98.2985,98.3183,98.2589,98.2589,9774.0
2025-06-09 15:10:00,99.33,99.4,99.26,99.27,13596.0,98.2688,98.3381,98.1996,98.2094,13596.0
2025-06-09 15:15:00,99.28,99.32,99.26,99.28,9932.0,98.2193,98.2589,98.1996,98.2193,9932.0
2025-06-09 15:20:00,99.29,99.34,99.27,99.31,11281.0,98.2292,98.2787,98.2094,98.249,11281.0
2025-06-09 15:25:00,99.31,99.31,99.23,99.23,12378.0,98.249,98.249,98.1699,98.1699,12378.0
2025-06-09 15:30:00,99.23,99.25,99.19,99.19,17508.0,98.1699,98.1897,98.1303,98.1303,17508.0
2025-06-09 15:35:00,99.19,99.26,99.19,99.24,19525.0,98.1303,98.1996,98.1303,98.1798,19525.0
2025-06-09 15:40:00,99.24,99.27,99.12,99.17,35001.0,98.1798,98.2094,98.0611,98.1105,35001.0
2025-06-09 15:45:00,99.17,99.28,99.17,99.23,27471.0,98.1105,98.2193,98.1105,98.1699,27471.0
2025-06-09 15:50:00,99.25,99.25,99.14,99.16,47549.0,98.1897,98.1897,98.0808,98.1006,47549.0
2025-06-09 15:55:00,99.17,99.18,98.94,98.98,150142.0,98.1105,98.1204,97.883,97.9225,150142.0
2025-06-10 09:30:00,100.18,100.34,99.38,100.24,199091.0,99.1097,99.268,98.3183,99.1691,199091.0
2025-06-10 09:35:00,100.21,100.32,99.55,99.55,48353.0,99.1394,99.2482,98.4865,98.4865,48353.0
2025-06-10 09:40:00,99.6,99.88,99.42,99.64,35002.0,98.5359,98.8129,98.3578,98.5755,35002.0
2025-06-10 09:45:00,99.66,99.86,99.61,99.62,15922.0,98.5953,98.7931,98.5458,98.5557,15922.0
2025-06-10 09:50:00,99.62,99.8,99.32,99.37,23353.0,98.5557,98.7338,98.2589,98.3084,23353.0
2025-06-10 09:55:00,99.31,99.59,99.24,99.28,20901.0,98.249,98.526,98.1798,98.2193,20901.0
2025-06-10 10:00:00,99.3,99.65,99.18,99.65,24420.0,98.2391,98.5854,98.1204,98.5854,24420.0
2025-06-10 10:05:00,99.66,99.66,99.15,99.26,28696.0,98.5953,98.5953,98.0907,98.1996,28696.0
2025-06-10 10:10:00,99.25,99.29,98.93,99.16,31370.0,98.1897,98.2292,97.8731,98.1006,31370.0
2025-06-10 10:15:00,99.19,99.38,99.01,99.31,29059.0,98.1303,98.3183,97.9522,98.249,29059.0
2025-06-10 10:20:00,99.28,99.47,99.18,99.36,8160.0,98.2193,98.4073,98.1204,98.2985,8160.0
2025-06-10 10:25:00,99.35,99.57,99.33,99.48,7733.0,98.2886,98.5062,98.2688,98.4172,7733.0
2025-06-10 10:30:00,99.5,99.59,99.44,99.46,7946.0,98.437,98.526,98.3776,98.3974,7946.0
2025-06-10 10:35:00,99.46,99.58,99.41,99.55,8762.0,98.3974,98.5161,98.348,98.4865,8762.0
2025-06-10 10:40:00,99.56,99.76,99.56,99.67,28369.0,98.4964,98.6942,98.4964,98.6052,28369.0
2025-06-10 10:45:00,99.68,99.81,99.59,99.68,9811.0,98.6151,98.7437,98.526,98.6151,9811.0
2025-06-10 10:50:00,99.71,99.8,99.66,99.79,8237.0,98.6447,98.7338,98.5953,98.7239,8237.0
2025-06-10 10:55:00,99.77,99.84,99.67,99.75,7198.0,98.7041,98.7734,98.6052,98.6843,7198.0
2025-06-10 11:00:00,99.78,99.84,99.73,99.73,5204.0,98.714,98.7734,98.6645,98.6645,5204.0
2025-06-10 11:05:00,99.75,99.78,99.63,99.67,7423.0,98.6843,98.714,98.5656,98.6052,7423.0
2025-06-10 11:10:00,99.63,99.72,99.6,99.6,7035.0,98.5656,98.6546,98.5359,98.5359,7035.0
2025-06-10 11:15:00,99.61,99.74,99.56,99.65,23531.0,98.5458,98.6744,98.4964,98.5854,23531.0
2025-06-10 11:20:00,99.68,100.05,99.68,100.03,13025.0,98.6151,98.9811,98.6151,98.9613,13025.0
2025-06-10 11:25:00,100.04,100.15,99.95,100.13,30312.0,98.9712,99.08,98.8822,99.0603,30312.0
2025-06-10 11:30:00,100.13,100.44,100.12,100.4,19055.0,99.0603,99.367,99.0504,99.3274,19055.0
2025-06-10 11:35:00,100.41,100.41,100.1,100.18,9695.0,99.3373,99.3373,99.0306,99.1097,9695.0
2025-06-10 11:40:00,100.16,100.41,100.16,100.19,16960.0,99.0899,99.3373,99.0899,99.1196,16960.0
2025-06-10 11:45:00,100.19,100.26,100.08,100.09,4630.0,99.1196,99.1889,99.0108,99.0207,4630.0
2025-06-10 11:50:00,100.1,100.16,100.08,100.16,5067.0,99.0306,99.0899,99.0108,99.0899,5067.0
2025-06-10 11:55:00,100.16,100.27,100.12,100.22,3927.0,99.0899,99.1988,99.0504,99.1493,3927.0
2025-06-10 12:00:00,100.23,100.26,100.18,100.24,2847.0,99.1592,99.1889,99.1097,99.1691,2847.0
2025-06-10 12:05:00,100.24,100.32,100.23,100.32,3072.0,99.1691,99.2482,99.1592,99.2482,3072.0
2025-06-10 12:10:00,100.32,100.35,100.23,100.29,4655.0,99.2482,99.2779,99.1592,99.2186,4655.0
2025-06-10 12:15:00,100.29,100.37,100.22,100.37,2932.0,99.2186,99.2977,99.1493,99.2977,2932.0
2025-06-10 12:20:00,100.32,100.38,100.32,100.32,5401.0,99.2482,99.3076,99.2482,99.2482,5401.0
2025-06-10 12:25:00,100.31,100.39,100.26,100.37,23274.0,99.2383,99.3175,99.1889,99.2977,23274.0
2025-06-10 12:30:00,100.38,100.4,100.22,100.28,10173.0,99.3076,99.3274,99.1493,99.2087,10173.0
2025-06-10 12:35:00,100.29,100.31,100.26,100.27,4371.0,99.2186,99.2383,99.1889,99.1988,4371.0
2025-06-10 12:40:00,100.25,100.28,100.0,100.01,262188.0,99.179,99.2087,98.9317,98.9415,262188.0
2025-06-10 12:45:00,99.99,100.02,99.98,100.01,2032.0,98.9218,98.9514,98.9119,98.9415,2032.0
2025-06-10 12:50:00,100.04,100.09,100.04,100.09,1646.0,98.9712,99.0207,98.9712,99.0207,1646.0
2025-06-10 12:55:00,100.1,100.2,100.06,100.07,6596.0,99.0306,99.1295,98.991,99.0009,6596.0
2025-06-10 13:00:00,100.08,100.08,100.01,100.05,5738.0,99.0108,99.0108,98.9415,98.9811,5738.0
2025-06-10 13:05:00,100.03,100.21,100.01,100.19,8499.0,98.9613,99.1394,98.9415,99.1196,8499.0
2025-06-10 13:10:00,100.21,100.24,100.12,100.18,7298.0,99.1394,99.1691,99.0504,99.1097,7298.0
2025-06-10 13:15:00,100.18,100.22,100.16,100.22,4027.0,99.1097,99.1493,99.0899,99.1493,4027.0
2025-06-10 13:20:00,100.24,100.29,100.2,100.21,6303.0,99.1691,99.2186,99.1295,99.1394,6303.0
2025-06-10 13:25:00,100.22,100.23,100.13,100.17,17052.0,99.1493,99.1592,99.0603,99.0998,17052.0
2025-06-10 13:30:00,100.2,100.22,100.11,100.21,13740.0,99.1295,99.1493,99.0405,99.1394,13740.0
2025-06-10 13:35:00,100.22,100.25,100.17,100.24,8094.0,99.1493,99.179,99.0998,99.1691,8094.0
2025-06-10 13:40:00,100.24,100.31,100.21,100.31,20196.0,99.1691,99.2383,99.1394,99.2383,20196.0
2025-06-10 13:45:00,100.29,100.29,100.2,100.2,5996.0,99.2186,99.2186,99.1295,99.1295,5996.0
2025-06-10 13:50:00,100.2,100.26,100.18,100.24,8963.0,99.1295,99.1889,99.1097,99.1691,8963.0
2025-06-10 13:55:00,100.22,100.22,100.15,100.2,2698.0,99.1493,99.1493,99.08,99.1295,2698.0
2025-06-10 14:00:00,100.18,100.18,100.09,100.11,5297.0,99.1097,99.1097,99.0207,99.0405,5297.0
2025-06-10 14:05:00,100.09,100.15,100.06,100.09,5187.0,99.0207,99.08,98.991,99.0207,5187.0
2025-06-10 14:10:00,100.11,100.11,99.94,99.95,4640.0,99.0405,99.0405,98.8723,98.8822,4640.0
2025-06-10 14:15:00,99.94,100.02,99.91,99.94,4645.0,98.8723,98.9514,98.8426,98.8723,4645.0
2025-06-10 14:20:00,99.97,100.01,99.92,100.01,3827.0,98.902,98.9415,98.8525,98.9415,3827.0
2025-06-10 14:25:00,99.99,99.99,99.77,99.85,13056.0,98.9218,98.9218,98.7041,98.7833,13056.0
2025-06-10 14:30:00,99.85,99.94,99.85,99.93,14491.0,98.7833,98.8723,98.7833,98.8624,14491.0
2025-06-10 14:35:00,99.94,99.98,99.89,99.89,7702.0,98.8723,98.9119,98.8228,98.8228,7702.0
2025-06-10 14:40:00,99.92,99.94,99.89,99.89,4336.0,98.8525,98.8723,98.8228,98.8228,4336.0
2025-06-10 14:45:00,99.89,99.92,99.82,99.82,17218.0,98.8228,98.8525,98.7536,98.7536,17218.0
2025-06-10 14:50:00,99.82,99.84,99.76,99.79,14598.0,98.7536,98.7734,98.6942,98.7239,14598.0
2025-06-10 14:55:00,99.76,99.79,99.69,99.69,7590.0,98.6942,98.7239,98.625,98.625,7590.0
2025-06-10 15:00:00,99.69,99.76,99.68,99.7,4591.0,98.625,98.6942,98.6151,98.6349,4591.0
2025-06-10 15:05:00,99.7,99.85,99.7,99.82,12592.0,98.6349,98.7833,98.6349,98.7536,12592.0
2025-06-10 15:10:00,99.83,99.83,99.76,99.8,7505.0,98.7635,98.7635,98.6942,98.7338,7505.0
2025-06-10 15:15:00,99.8,99.87,99.75,99.83,34320.0,98.7338,98.803,98.6843,98.7635,34320.0
2025-06-10 15:20:00,99.84,99.91,99.83,99.86,14272.0,98.7734,98.8426,98.7635,98.7931,14272.0
2025-06-10 15:25:00,99.88,99.89,99.77,99.85,14504.0,98.8129,98.8228,98.7041,98.7833,14504.0
2025-06-10 15:30:00,99.86,99.87,99.74,99.78,15082.0,98.7931,98.803,98.6744,98.714,15082.0
2025-06-10 15:35:00,99.78,99.81,99.69,99.71,15961.0,98.714,98.7437,98.625,98.6447,15961.0
2025-06-10 15:40:00,99.7,99.74,99.58,99.68,26892.0,98.6349,98.6744,98.5161,98.6151,26892.0
2025-06-10 15:45:00,99.68,99.69,99.53,99.56,27822.0,98.6151,98.625,98.4667,98.4964,27822.0
2025-06-10 15:50:00,99.58,99.81,99.58,99.8,44452.0,98.5161,98.7437,98.5161,98.7338,44452.0
2025-06-10 15:55:00,99.79,99.91,99.74,99.89,159569.0,98.7239,98.8426,98.6744,98.8228,159569.0
2025-06-11 09:30:00,99.7,100.18,99.53,99.86,110855.0,98.6349,99.1097,98.4667,98.7931,110855.0
2025-06-11 09:35:00,99.95,100.42,99.95,100.0,42095.0,98.8822,99.3472,98.8822,98.9317,42095.0
2025-06-11 09:40:00,100.0,100.06,99.88,99.99,29617.0,98.9317,98.991,98.8129,98.9218,29617.0
2025-06-11 09:45:00,99.99,100.08,99.93,99.97,34320.0,98.9218,99.0108,98.8624,98.902,34320.0
2025-06-11 09:50:00,99.93,100.14,99.87,100.04,35197.0,98.8624,99.0702,98.803,98.9712,35197.0
2025-06-11 09:55:00,99.99,100.04,99.72,99.78,14423.0,98.9218,98.9712,98.6546,98.714,14423.0
2025-06-11 10:00:00,99.79,99.79,99.44,99.46,7010.0,98.7239,98.7239,98.3776,98.3974,7010.0
2025-06-11 10:05:00,99.44,99.86,99.44,99.72,9576.0,98.3776,98.7931,98.3776,98.6546,9576.0
2025-06-11 10:10:00,99.75,100.0,99.75,99.86,14919.0,98.6843,98.9317,98.6843,98.7931,14919.0
2025-06-11 10:15:00,100.0,100.0,99.77,99.88,13374.0,98.9317,98.9317,98.7041,98.8129,13374.0
2025-06-11 10:20:00,99.94,99.98,99.76,99.8,10174.0,98.8723,98.9119,98.6942,98.7338,10174.0
2025-06-11 10:25:00,99.85,100.0,99.79,99.82,7692.0,98.7833,98.9317,98.7239,98.7536,7692.0
2025-06-11 10:30:00,99.78,100.0,99.78,99.96,9068.0,98.714,98.9317,98.714,98.8921,9068.0
2025-06-11 10:35:00,99.96,99.99,99.9,99.91,4467.0,98.8921,98.9218,98.8327,98.8426,4467.0
2025-06-11 10:40:00,99.9,99.9,99.79,99.81,9438.0,98.8327,98.8327,98.7239,98.7437,9438.0
2025-06-11 10:45:00,99.81,99.9,99.79,99.84,6191.0,98.7437,98.8327,98.7239,98.7734,6191.0
2025-06-11 10:50:00,99.83,99.88,99.66,99.67,10112.0,98.7635,98.8129,98.5953,98.6052,10112.0
2025-06-11 10:55:00,99.65,99.79,99.65,99.69,5873.0,98.5854,98.7239,98.5854,98.625,5873.0
2025-06-11 11:00:00,99.7,99.78,99.64,99.69,6434.0,98.6349,98.714,98.5755,98.625,6434.0
2025-06-11 11:05:00,99.67,99.78,99.53,99.69,14439.0,98.6052,98.714,98.4667,98.625,14439.0
2025-06-11 11:10:00,99.69,99.69,99.6,99.64,7198.0,98.625,98.625,98.5359,98.5755,7198.0
2025-06-11 11:15:00,99.6,99.76,99.56,99.74,5682.0,98.5359,98.6942,98.4964,98.6744,5682.0
2025-06-11 11:20:00,99.7,99.7,99.52,99.55,4009.0,98.6349,98.6349,98.4568,98.4865,4009.0
2025-06-11 11:25:00,99.55,99.63,99.5,99.53,4919.0,98.4865,98.5656,98.437,98.4667,4919.0
2025-06-11 11:30:00,99.56,99.57,99.45,99.45,5634.0,98.4964,98.5062,98.3875,98.3875,5634.0
2025-06-11 11:35:00,99.42,99.46,99.32,99.39,4377.0,98.3578,98.3974,98.2589,98.3282,4377.0
2025-06-11 11:40:00,99.4,99.49,99.36,99.47,6468.0,98.3381,98.4271,98.2985,98.4073,6468.0
2025-06-11 11:45:00,99.45,99.46,99.37,99.45,6181.0,98.3875,98.3974,98.3084,98.3875,6181.0
2025-06-11 11:50:00,99.47,99.48,99.4,99.4,3005.0,98.4073,98.4172,98.3381,98.3381,3005.0
2025-06-11 11:55:00,99.42,99.43,99.31,99.39,8720.0,98.3578,98.3677,98.249,98.3282,8720.0
2025-06-11 12:00:00,99.37,99.4,99.3,99.32,4469.0,98.3084,98.3381,98.2391,98.2589,4469.0
2025-06-11 12:05:00,99.29,99.3,99.2,99.25,8097.0,98.2292,98.2391,98.1402,98.1897,8097.0
2025-06-11 12:10:00,99.23,99.31,99.18,99.31,13068.0,98.1699,98.249,98.1204,98.249,13068.0
2025-06-11 12:15:00,99.33,99.39,99.31,99.39,6614.0,98.2688,98.3282,98.249,98.3282,6614.0
2025-06-11 12:20:00,99.39,99.44,99.31,99.31,5302.0,98.3282,98.3776,98.249,98.249,5302.0
2025-06-11 12:25:00,99.29,99.38,99.23,99.28,10145.0,98.2292,98.3183,98.1699,98.2193,10145.0
2025-06-11 12:30:00,99.28,99.29,99.12,99.14,11906.0,98.2193,98.2292,98.0611,98.0808,11906.0
2025-06-11 12:35:00,99.14,99.14,98.98,98.98,7952.0,98.0808,98.0808,97.9225,97.9225,7952.0
2025-06-11 12:40:00,99.0,99.23,98.98,99.2,34546.0,97.9423,98.1699,97.9225,98.1402,34546.0
2025-06-11 12:45:00,99.19,99.2,99.11,99.11,4115.0,98.1303,98.1402,98.0512,98.0512,4115.0
2025-06-11 12:50:00,99.11,99.11,99.01,99.06,2545.0,98.0512,98.0512,97.9522,98.0017,2545.0
2025-06-11 12:55:00,99.1,99.13,99.03,99.04,3791.0,98.0413,98.0709,97.972,97.9819,3791.0
2025-06-11 13:00:00,99.06,99.1,99.0,99.1,7095.0,98.0017,98.0413,97.9423,98.0413,7095.0
2025-06-11 13:05:00,99.05,99.06,99.01,99.04,5513.0,97.9918,98.0017,97.9522,97.9819,5513.0
2025-06-11 13:10:00,99.05,99.09,98.96,99.01,11408.0,97.9918,98.0314,97.9028,97.9522,11408.0
2025-06-11 13:15:00,99.03,99.16,99.02,99.04,7795.0,97.972,98.1006,97.9621,97.9819,7795.0
2025-06-11 13:20:00,99.05,99.13,99.03,99.06,13199.0,97.9918,98.0709,97.972,98.0017,13199.0
2025-06-11 13:25:00,99.06,99.22,99.05,99.21,9407.0,98.0017,98.16,97.9918,98.1501,9407.0
2025-06-11 13:30:00,99.2,99.21,99.04,99.07,8070.0,98.1402,98.1501,97.9819,98.0116,8070.0
2025-06-11 13:35:00,99.05,99.11,98.99,99.04,8390.0,97.9918,98.0512,97.9324,97.9819,8390.0
2025-06-11 13:40:00,99.05,99.1,99.01,99.07,6285.0,97.9918,98.0413,97.9522,98.0116,6285.0
2025-06-11 13:45:00,99.05,99.2,99.03,99.19,10146.0,97.9918,98.1402,97.972,98.1303,10146.0
2025-06-11 13:50:00,99.17,99.22,99.16,99.21,8131.0,98.1105,98.16,98.1006,98.1501,8131.0
2025-06-11 13:55:00,99.22,99.31,99.22,99.31,23052.0,98.16,98.249,98.16,98.249,23052.0
2025-06-11 14:00:00,99.32,99.4,99.1,99.18,63719.0,98.2589,98.3381,98.0413,98.1204,63719.0
2025-06-11 14:05:00,99.18,99.22,99.14,99.2,4644.0,98.1204,98.16,98.0808,98.1402,4644.0
2025-06-11 14:10:00,99.18,99.18,99.0,99.0,13740.0,98.1204,98.1204,97.9423,97.9423,13740.0
2025-06-11 14:15:00,98.97,98.99,98.84,98.86,12810.0,97.9127,97.9324,97.784,97.8038,12810.0
2025-06-11 14:20:00,98.86,99.0,98.86,98.98,6007.0,97.8038,97.9423,97.8038,97.9225,6007.0
2025-06-11 14:25:00,98.97,98.97,98.8,98.83,5007.0,97.9127,97.9127,97.7445,97.7742,5007.0
2025-06-11 14:30:00,98.82,98.96,98.74,98.86,19014.0,97.7643,97.9028,97.6851,97.8038,19014.0
2025-06-11 14:35:00,98.86,99.01,98.83,98.98,8238.0,97.8038,97.9522,97.7742,97.9225,8238.0
2025-06-11 14:40:00,98.97,99.02,98.94,99.02,13916.0,97.9127,97.9621,97.883,97.9621,13916.0
2025-06-11 14:45:00,98.99,99.11,98.97,99.11,3903.0,97.9324,98.0512,97.9127,98.0512,3903.0
2025-06-11 14:50:00,99.11,99.16,99.06,99.12,8444.0,98.0512,98.1006,98.0017,98.0611,8444.0
2025-06-11 14:55:00,99.12,99.15,99.05,99.08,6895.0,98.0611,98.0907,97.9918,98.0215,6895.0
2025-06-11 15:00:00,99.11,99.11,99.0,99.01,5505.0,98.0512,98.0512,97.9423,97.9522,5505.0
2025-06-11 15:05:00,99.03,99.07,98.98,99.05,20629.0,97.972,98.0116,97.9225,97.9918,20629.0
2025-06-11 15:10:00,99.05,99.14,99.05,99.13,5092.0,97.9918,98.0808,97.9918,98.0709,5092.0
2025-06-11 15:15:00,99.13,99.24,99.11,99.23,13960.0,98.0709,98.1798,98.0512,98.1699,13960.0
2025-06-11 15:20:00,99.23,99.23,99.11,99.14,67539.0,98.1699,98.1699,98.0512,98.0808,67539.0
2025-06-11 15:25:00,99.14,99.18,98.94,98.98,12503.0,98.0808,98.1204,97.883,97.9225,12503.0
2025-06-11 15:30:00,98.99,99.0,98.79,98.82,20144.0,97.9324,97.9423,97.7346,97.7643,20144.0
2025-06-11 15:35:00,98.8,99.04,98.77,99.01,29914.0,97.7445,97.9819,97.7148,97.9522,29914.0
2025-06-11 15:40:00,98.98,99.2,98.97,99.19,31259.0,97.9225,98.1402,97.9127,98.1303,31259.0
2025-06-11 15:45:00,99.19,99.2,98.93,98.96,48831.0,98.1303,98.1402,97.8731,97.9028,48831.0
2025-06-11 15:50:00,98.95,99.26,98.95,99.17,78159.0,97.8929,98.1996,97.8929,98.1105,78159.0
2025-06-11 15:55:00,99.19,99.46,99.19,99.41,191048.0,98.1303,98.3974,98.1303,98.348,191048.0
2025-06-12 09:30:00,99.72,100.02,99.59,99.68,66602.0,98.6546,98.9514,98.526,98.6151,66602.0
2025-06-12 09:35:00,99.75,100.18,99.61,99.95,30324.0,98.6843,99.1097,98.5458,98.8822,30324.0
2025-06-12 09:40:00,99.95,100.08,99.75,100.08,24486.0,98.8822,99.0108,98.6843,99.0108,24486.0
2025-06-12 09:45:00,100.08,100.28,99.77,99.96,26812.0,99.0108,99.2087,98.7041,98.8921,26812.0
2025-06-12 09:50:00,99.94,100.14,99.86,100.04,14028.0,98.8723,99.0702,98.7931,98.9712,14028.0
2025-06-12 09:55:00,99.99,100.18,99.79,99.79,26257.0,98.9218,99.1097,98.7239,98.7239,26257.0
2025-06-12 10:00:00,99.75,99.84,99.66,99.66,8842.0,98.6843,98.7734,98.5953,98.5953,8842.0
2025-06-12 10:05:00,99.73,99.92,99.61,99.9,37207.0,98.6645,98.8525,98.5458,98.8327,37207.0
2025-06-12 10:10:00,99.9,99.9,99.49,99.6,7953.0,98.8327,98.8327,98.4271,98.5359,7953.0
2025-06-12 10:15:00,99.6,99.77,99.49,99.68,6405.0,98.5359,98.7041,98.4271,98.6151,6405.0
2025-06-12 10:20:00,99.7,99.76,99.56,99.7,15890.0,98.6349,98.6942,98.4964,98.6349,15890.0
2025-06-12 10:25:00,99.69,99.83,99.68,99.79,8092.0,98.625,98.7635,98.6151,98.7239,8092.0
2025-06-12 10:30:00,99.8,99.81,99.55,99.56,10187.0,98.7338,98.7437,98.4865,98.4964,10187.0
2025-06-12 10:35:00,99.55,99.7,99.55,99.65,14856.0,98.4865,98.6349,98.4865,98.5854,14856.0
2025-06-12 10:40:00,99.65,99.72,99.62,99.67,21340.0,98.5854,98.6546,98.5557,98.6052,21340.0
2025-06-12 10:45:00,99.66,99.69,99.54,99.55,28979.0,98.5953,98.625,98.4766,98.4865,28979.0
2025-06-12 10:50:00,99.55,99.65,99.47,99.47,10673.0,98.4865,98.5854,98.4073,98.4073,10673.0
2025-06-12 10:55:00,99.47,99.69,99.37,99.38,9761.0,98.4073,98.625,98.3084,98.3183,9761.0
2025-06-12 11:00:00,99.39,99.5,99.38,99.46,9930.0,98.3282,98.437,98.3183,98.3974,9930.0
2025-06-12 11:05:00,99.46,99.61,99.46,99.55,5177.0,98.3974,98.5458,98.3974,98.4865,5177.0
2025-06-12 11:10:00,99.55,99.56,99.47,99.51,9182.0,98.4865,98.4964,98.4073,98.4469,9182.0
2025-06-12 11:15:00,99.51,99.52,99.46,99.49,4136.0,98.4469,98.4568,98.3974,98.4271,4136.0
2025-06-12 11:20:00,99.49,99.51,99.34,99.44,14334.0,98.4271,98.4469,98.2787,98.3776,14334.0
2025-06-12 11:25:00,99.42,99.57,99.42,99.54,5602.0,98.3578,98.5062,98.3578,98.4766,5602.0
2025-06-12 11:30:00,99.56,99.66,99.56,99.58,4265.0,98.4964,98.5953,98.4964,98.5161,4265.0
2025-06-12 11:35:00,99.6,99.62,99.52,99.52,3751.0,98.5359,98.5557,98.4568,98.4568,3751.0
2025-06-12 11:40:00,99.52,99.52,99.38,99.4,11656.0,98.4568,98.4568,98.3183,98.3381,11656.0
2025-06-12 11:45:00,99.41,99.52,99.37,99.41,12217.0,98.348,98.4568,98.3084,98.348,12217.0
2025-06-12 11:50:00,99.41,99.6,99.37,99.56,26915.0,98.348,98.5359,98.3084,98.4964,26915.0
2025-06-12 11:55:00,99.54,99.69,99.54,99.65,42217.0,98.4766,98.625,98.4766,98.5854,42217.0
2025-06-12 12:00:00,99.66,99.68,99.58,99.62,9967.0,98.5953,98.6151,98.5161,98.5557,9967.0
2025-06-12 12:05:00,99.62,99.73,99.56,99.72,18824.0,98.5557,98.6645,98.4964,98.6546,18824.0
2025-06-12 12:10:00,99.73,99.75,99.65,99.68,6733.0,98.6645,98.6843,98.5854,98.6151,6733.0
2025-06-12 12:15:00,99.67,99.68,99.62,99.62,4535.0,98.6052,98.6151,98.5557,98.5557,4535.0
2025-06-12 12:20:00,99.6,99.66,99.48,99.48,8871.0,98.5359,98.5953,98.4172,98.4172,8871.0
2025-06-12 12:25:00,99.48,99.57,99.48,99.52,5982.0,98.4172,98.5062,98.4172,98.4568,5982.0
2025-06-12 12:30:00,99.53,99.6,99.48,99.59,10456.0,98.4667,98.5359,98.4172,98.526,10456.0
2025-06-12 12:35:00,99.61,99.65,99.59,99.63,4304.0,98.5458,98.5854,98.526,98.5656,4304.0
2025-06-12 12:40:00,99.63,99.68,99.61,99.63,5276.0,98.5656,98.6151,98.5458,98.5656,5276.0
2025-06-12 12:45:00,99.63,99.66,99.59,99.61,6977.0,98.5656,98.5953,98.526,98.5458,6977.0
2025-06-12 12:50:00,99.59,99.61,99.56,99.58,1973.0,98.526,98.5458,98.4964,98.5161,1973.0
2025-06-12 12:55:00,99.59,99.62,99.54,99.55,17063.0,98.526,98.5557,98.4766,98.4865,17063.0
2025-06-12 13:00:00,99.55,99.61,99.42,99.42,15737.0,98.4865,98.5458,98.3578,98.3578,15737.0
2025-06-12 13:05:00,99.44,99.48,99.36,99.45,6706.0,98.3776,98.4172,98.2985,98.3875,6706.0
2025-06-12 13:10:00,99.46,99.55,99.46,99.54,2807.0,98.3974,98.4865,98.3974,98.4766,2807.0
2025-06-12 13:15:00,99.54,99.6,99.5,99.6,5855.0,98.4766,98.5359,98.437,98.5359,5855.0
2025-06-12 13:20:00,99.56,99.61,99.52,99.61,18385.0,98.4964,98.5458,98.4568,98.5458,18385.0
2025-06-12 13:25:00,99.62,99.62,99.57,99.6,7398.0,98.5557,98.5557,98.5062,98.5359,7398.0
2025-06-12 13:30:00,99.6,99.71,99.59,99.71,39083.0,98.5359,98.6447,98.526,98.6447,39083.0
2025-06-12 13:35:00,99.7,99.74,99.67,99.68,14964.0,98.6349,98.6744,98.6052,98.6151,14964.0
2025-06-12 13:40:00,99.68,99.79,99.67,99.77,31408.0,98.6151,98.7239,98.6052,98.7041,31408.0
2025-06-12 13:45:00,99.78,99.81,99.73,99.8,26290.0,98.714,98.7437,98.6645,98.7338,26290.0
2025-06-12 13:50:00,99.8,99.83,99.78,99.8,15715.0,98.7338,98.7635,98.714,98.7338,15715.0
2025-06-12 13:55:00,99.8,99.87,99.8,99.87,13472.0,98.7338,98.803,98.7338,98.803,13472.0
2025-06-12 14:00:00,99.88,99.89,99.78,99.79,29576.0,98.8129,98.8228,98.714,98.7239,29576.0
2025-06-12 14:05:00,99.79,99.84,99.77,99.84,18205.0,98.7239,98.7734,98.7041,98.7734,18205.0
2025-06-12 14:10:00,99.81,99.86,99.81,99.81,9608.0,98.7437,98.7931,98.7437,98.7437,9608.0
2025-06-12 14:15:00,99.81,99.85,99.76,99.76,22386.0,98.7437,98.7833,98.6942,98.6942,22386.0
2025-06-12 14:20:00,99.77,99.83,99.77,99.81,9461.0,98.7041,98.7635,98.7041,98.7437,9461.0
2025-06-12 14:25:00,99.81,99.84,99.79,99.81,17042.0,98.7437,98.7734,98.7239,98.7437,17042.0
2025-06-12 14:30:00,99.8,99.81,99.7,99.72,7124.0,98.7338,98.7437,98.6349,98.6546,7124.0
2025-06-12 14:35:00,99.72,99.76,99.7,99.73,17669.0,98.6546,98.6942,98.6349,98.6645,17669.0
2025-06-12 14:40:00,99.73,99.75,99.67,99.67,10618.0,98.6645,98.6843,98.6052,98.6052,10618.0
2025-06-12 14:45:00,99.7,99.73,99.67,99.73,7460.0,98.6349,98.6645,98.6052,98.6645,7460.0
2025-06-12 14:50:00,99.7,99.73,99.69,99.7,19954.0,98.6349,98.6645,98.625,98.6349,19954.0
2025-06-12 14:55:00,99.69,99.72,99.67,99.72,7100.0,98.625,98.6546,98.6052,98.6546,7100.0
2025-06-12 15:00:00,99.72,99.77,99.68,99.75,18216.0,98.6546,98.7041,98.6151,98.6843,18216.0
2025-06-12 15:05:00,99.74,99.76,99.67,99.69,9765.0,98.6744,98.6942,98.6052,98.625,9765.0
2025-06-12 15:10:00,99.68,99.71,99.67,99.68,12082.0,98.6151,98.6447,98.6052,98.6151,12082.0
2025-06-12 15:15:00,99.69,99.72,99.68,99.69,9770.0,98.625,98.6546,98.6151,98.625,9770.0
2025-06-12 15:20:00,99.69,99.69,99.61,99.69,25311.0,98.625,98.625,98.5458,98.625,25311.0
2025-06-12 15:25:00,99.68,99.73,99.67,99.73,20837.0,98.6151,98.6645,98.6052,98.6645,20837.0
2025-06-12 15:30:00,99.72,99.78,99.69,99.76,56498.0,98.6546,98.714,98.625,98.6942,56498.0
2025-06-12 15:35:00,99.76,99.81,99.73,99.73,28136.0,98.6942,98.7437,98.6645,98.6645,28136.0
2025-06-12 15:40:00,99.72,99.85,99.72,99.75,52425.0,98.6546,98.7833,98.6546,98.6843,52425.0
2025-06-12 15:45:00,99.75,99.81,99.71,99.73,43332.0,98.6843,98.7437,98.6447,98.6645,43332.0
2025-06-12 15:50:00,99.73,99.85,99.71,99.79,119017.0,98.6645,98.7833,98.6447,98.7239,119017.0
2025-06-12 15:55:00,99.8,100.05,99.77,100.04,186970.0,98.7338,98.9811,98.7041,98.9712,186970.0
2025-06-13 09:30:00,98.74,99.68,98.41,99.54,72692.0,98.74,99.68,98.41,99.54,72692.0
2025-06-13 09:35:00,99.54,99.58,98.96,99.36,18024.0,99.54,99.58,98.96,99.36,18024.0
2025-06-13 09:40:00,99.35,99.38,98.95,99.07,2673.0,99.35,99.38,98.95,99.07,2673.0
2025-06-13 09:45:00,99.07,99.07,98.78,98.79,7382.0,99.07,99.07,98.78,98.79,7382.0
2025-06-13 09:50:00,98.69,99.11,98.61,99.06,23842.0,98.69,99.11,98.61,99.06,23842.0
2025-06-13 09:55:00,99.06,99.07,98.87,98.91,5243.0,99.06,99.07,98.87,98.91,5243.0
2025-06-13 10:00:00,98.93,99.02,98.79,98.86,14292.0,98.93,99.02,98.79,98.86,14292.0
2025-06-13 10:05:00,98.88,99.11,98.86,98.98,96354.0,98.88,99.11,98.86,98.98,96354.0
2025-06-13 10:10:00,98.92,99.02,98.77,98.84,21584.0,98.92,99.02,98.77,98.84,21584.0
2025-06-13 10:15:00,98.82,99.03,98.82,98.86,29666.0,98.82,99.03,98.82,98.86,29666.0
2025-06-13 10:20:00,98.89,99.34,98.89,99.22,156568.0,98.89,99.34,98.89,99.22,156568.0
2025-06-13 10:25:00,99.19,99.34,99.15,99.34,30571.0,99.19,99.34,99.15,99.34,30571.0
2025-06-13 10:30:00,99.32,99.36,99.04,99.12,11224.0,99.32,99.36,99.04,99.12,11224.0
2025-06-13 10:35:00,99.1,99.28,99.09,99.23,10111.0,99.1,99.28,99.09,99.23,10111.0
2025-06-13 10:40:00,99.24,99.24,98.96,98.96,9588.0,99.24,99.24,98.96,98.96,9588.0
2025-06-13 10:45:00,98.95,99.08,98.92,99.04,7990.0,98.95,99.08,98.92,99.04,7990.0
2025-06-13 10:50:00,99.03,99.09,98.89,98.9,8418.0,99.03,99.09,98.89,98.9,8418.0
2025-06-13 10:55:00,98.93,99.15,98.93,99.15,10838.0,98.93,99.15,98.93,99.15,10838.0
2025-06-13 11:00:00,99.13,99.14,99.08,99.12,5010.0,99.13,99.14,99.08,99.12,5010.0
2025-06-13 11:05:00,99.11,99.13,98.86,98.86,5815.0,99.11,99.13,98.86,98.86,5815.0
2025-06-13 11:10:00,98.85,98.96,98.81,98.81,8557.0,98.85,98.96,98.81,98.81,8557.0
2025-06-13 11:15:00,98.83,98.94,98.83,98.92,2599.0,98.83,98.94,98.83,98.92,2599.0
2025-06-13 11:20:00,98.92,98.94,98.78,98.85,4830.0,98.92,98.94,98.78,98.85,4830.0
2025-06-13 11:25:00,98.85,99.0,98.82,98.98,9443.0,98.85,99.0,98.82,98.98,9443.0
2025-06-13 11:30:00,98.98,99.07,98.96,98.97,6778.0,98.98,99.07,98.96,98.97,6778.0
2025-06-13 11:35:00,98.94,98.98,98.87,98.95,3195.0,98.94,98.98,98.87,98.95,3195.0
2025-06-13 11:40:00,98.97,98.98,98.94,98.94,2033.0,98.97,98.98,98.94,98.94,2033.0
2025-06-13 11:45:00,98.9,99.07,98.9,98.95,3476.0,98.9,99.07,98.9,98.95,3476.0
2025-06-13 11:50:00,98.96,99.02,98.94,98.96,2013.0,98.96,99.02,98.94,98.96,2013.0
2025-06-13 11:55:00,98.94,98.97,98.84,98.86,3969.0,98.94,98.97,98.84,98.86,3969.0
2025-06-13 12:00:00,98.86,98.9,98.78,98.84,7554.0,98.86,98.9,98.78,98.84,7554.0
2025-06-13 12:05:00,98.85,98.88,98.81,98.84,2682.0,98.85,98.88,98.81,98.84,2682.0
2025-06-13 12:10:00,98.86,98.87,98.8,98.85,1765.0,98.86,98.87,98.8,98.85,1765.0
2025-06-13 12:15:00,98.88,98.89,98.82,98.85,2543.0,98.88,98.89,98.82,98.85,2543.0
2025-06-13 12:20:00,98.87,98.9,98.79,98.79,2855.0,98.87,98.9,98.79,98.79,2855.0
2025-06-13 12:25:00,98.79,98.81,98.73,98.76,3673.0,98.79,98.81,98.73,98.76,3673.0
2025-06-13 12:30:00,98.78,98.82,98.77,98.8,3133.0,98.78,98.82,98.77,98.8,3133.0
2025-06-13 12:35:00,98.77,98.84,98.67,98.67,4715.0,98.77,98.84,98.67,98.67,4715.0
2025-06-13 12:40:00,98.7,98.79,98.69,98.69,4454.0,98.7,98.79,98.69,98.69,4454.0
2025-06-13 12:45:00,98.69,98.75,98.65,98.68,3377.0,98.69,98.75,98.65,98.68,3377.0
2025-06-13 12:50:00,98.69,98.8,98.68,98.8,2610.0,98.69,98.8,98.68,98.8,2610.0
2025-06-13 12:55:00,98.81,98.84,98.75,98.76,2600.0,98.81,98.84,98.75,98.76,2600.0
2025-06-13 13:00:00,98.74,98.8,98.74,98.75,4494.0,98.74,98.8,98.74,98.75,4494.0
2025-06-13 13:05:00,98.77,98.79,98.71,98.73,2971.0,98.77,98.79,98.71,98.73,2971.0
2025-06-13 13:10:00,98.7,98.7,98.64,98.7,4920.0,98.7,98.7,98.64,98.7,4920.0
2025-06-13 13:15:00,98.68,98.69,98.56,98.58,3566.0,98.68,98.69,98.56,98.58,3566.0
2025-06-13 13:20:00,98.58,98.6,98.4,98.4,7465.0,98.58,98.6,98.4,98.4,7465.0
2025-06-13 13:25:00,98.4,98.4,98.33,98.36,4369.0,98.4,98.4,98.33,98.36,4369.0
2025-06-13 13:30:00,98.39,98.56,98.37,98.46,21418.0,98.39,98.56,98.37,98.46,21418.0
2025-06-13 13:35:00,98.48,98.48,98.35,98.36,9158.0,98.48,98.48,98.35,98.36,9158.0
2025-06-13 13:40:00,98.34,98.42,98.32,98.35,7979.0,98.34,98.42,98.32,98.35,7979.0
2025-06-13 13:45:00,98.35,98.41,98.31,98.31,6515.0,98.35,98.41,98.31,98.31,6515.0
2025-06-13 13:50:00,98.31,98.36,98.31,98.31,4252.0,98.31,98.36,98.31,98.31,4252.0
2025-06-13 13:55:00,98.31,98.36,98.29,98.29,4958.0,98.31,98.36,98.29,98.29,4958.0
2025-06-13 14:00:00,98.32,98.46,98.32,98.34,7522.0,98.32,98.46,98.32,98.34,7522.0
2025-06-13 14:05:00,98.31,98.41,98.31,98.41,9525.0,98.31,98.41,98.31,98.41,9525.0
2025-06-13 14:10:00,98.4,98.44,98.38,98.41,5513.0,98.4,98.44,98.38,98.41,5513.0
2025-06-13 14:15:00,98.43,98.57,98.37,98.56,6500.0,98.43,98.57,98.37,98.56,6500.0
2025-06-13 14:20:00,98.57,98.57,98.45,98.45,6869.0,98.57,98.57,98.45,98.45,6869.0
2025-06-13 14:25:00,98.44,98.44,98.32,98.33,6861.0,98.44,98.44,98.32,98.33,6861.0
2025-06-13 14:30:00,98.31,98.36,98.1,98.17,10681.0,98.31,98.36,98.1,98.17,10681.0
2025-06-13 14:35:00,98.17,98.19,98.07,98.17,10190.0,98.17,98.19,98.07,98.17,10190.0
2025-06-13 14:40:00,98.17,98.26,98.17,98.19,10906.0,98.17,98.26,98.17,98.19,10906.0
2025-06-13 14:45:00,98.18,98.29,98.18,98.18,7810.0,98.18,98.29,98.18,98.18,7810.0
2025-06-13 14:50:00,98.14,98.27,98.14,98.26,7196.0,98.14,98.27,98.14,98.26,7196.0
2025-06-13 14:55:00,98.27,98.28,98.16,98.21,15627.0,98.27,98.28,98.16,98.21,15627.0
2025-06-13 15:00:00,98.22,98.26,98.11,98.15,12306.0,98.22,98.26,98.11,98.15,12306.0
2025-06-13 15:05:00,98.15,98.27,98.11,98.27,9971.0,98.15,98.27,98.11,98.27,9971.0
2025-06-13 15:10:00,98.25,98.25,98.18,98.22,14750.0,98.25,98.25,98.18,98.22,14750.0
2025-06-13 15:15:00,98.24,98.24,98.14,98.18,10066.0,98.24,98.24,98.14,98.18,10066.0
2025-06-13 15:20:00,98.17,98.29,98.16,98.28,17493.0,98.17,98.29,98.16,98.28,17493.0
2025-06-13 15:25:00,98.27,98.27,98.13,98.17,27973.0,98.27,98.27,98.13,98.17,27973.0
2025-06-13 15:30:00,98.17,98.36,98.17,98.34,22029.0,98.17,98.36,98.17,98.34,22029.0
2025-06-13 15:35:00,98.33,98.38,98.33,98.35,39212.0,98.33,98.38,98.33,98.35,39212.0
2025-06-13 15:40:00,98.34,98.39,98.28,98.34,31395.0,98.34,98.39,98.28,98.34,31395.0
2025-06-13 15:45:00,98.34,98.35,98.23,98.26,57139.0,98.34,98.35,98.23,98.26,57139.0
2025-06-13 15:50:00,98.26,98.36,98.21,98.26,71399.0,98.26,98.36,98.21,98.26,71399.0
2025-06-13 15:55:00,98.24,98.4,98.19,98.37,198147.0,98.24,98.4,98.19,98.37,198147.0
2025-06-16 09:30:00,98.24,98.74,97.9,98.68,34257.0,98.24,98.74,97.9,98.68,34257.0
2025-06-16 09:35:00,98.61,98.77,98.41,98.49,12694.0,98.61,98.77,98.41,98.49,12694.0
2025-06-16 09:40:00,98.42,98.66,98.41,98.66,14428.0,98.42,98.66,98.41,98.66,14428.0
2025-06-16 09:45:00,98.66,99.0,98.57,98.88,53196.0,98.66,99.0,98.57,98.88,53196.0
2025-06-16 09:50:00,98.91,99.36,98.87,99.32,26567.0,98.91,99.36,98.87,99.32,26567.0
2025-06-16 09:55:00,99.28,99.4,99.07,99.21,15818.0,99.28,99.4,99.07,99.21,15818.0
2025-06-16 10:00:00,99.24,99.59,99.15,99.5,17587.0,99.24,99.59,99.15,99.5,17587.0
2025-06-16 10:05:00,99.53,99.68,99.41,99.55,26474.0,99.53,99.68,99.41,99.55,26474.0
2025-06-16 10:10:00,99.64,99.64,99.32,99.59,10876.0,99.64,99.64,99.32,99.59,10876.0
2025-06-16 10:15:00,99.59,99.89,99.58,99.77,46281.0,99.59,99.89,99.58,99.77,46281.0
2025-06-16 10:20:00,99.79,99.95,99.77,99.93,13777.0,99.79,99.95,99.77,99.93,13777.0
2025-06-16 10:25:00,99.9,100.02,99.86,99.93,12752.0,99.9,100.02,99.86,99.93,12752.0
2025-06-16 10:30:00,99.95,100.08,99.9,100.04,24498.0,99.95,100.08,99.9,100.04,24498.0
2025-06-16 10:35:00,100.06,100.33,100.0,100.28,16154.0,100.06,100.33,100.0,100.28,16154.0
2025-06-16 10:40:00,100.32,100.34,100.16,100.28,15313.0,100.32,100.34,100.16,100.28,15313.0
2025-06-16 10:45:00,100.27,100.38,100.19,100.21,14447.0,100.27,100.38,100.19,100.21,14447.0
2025-06-16 10:50:00,100.23,100.26,99.87,99.87,28271.0,100.23,100.26,99.87,99.87,28271.0
2025-06-16 10:55:00,99.89,100.08,99.87,100.0,16693.0,99.89,100.08,99.87,100.0,16693.0
2025-06-16 11:00:00,99.97,100.09,99.88,99.92,21638.0,99.97,100.09,99.88,99.92,21638.0
2025-06-16 11:05:00,99.92,100.03,99.83,100.03,68339.0,99.92,100.03,99.83,100.03,68339.0
2025-06-16 11:10:00,100.06,100.18,99.7,99.82,237897.0,100.06,100.18,99.7,99.82,237897.0
2025-06-16 11:15:00,99.81,99.92,99.66,99.81,219948.0,99.81,99.92,99.66,99.81,219948.0
2025-06-16 11:20:00,99.77,99.95,99.68,99.69,8188.0,99.77,99.95,99.68,99.69,8188.0
2025-06-16 11:25:00,99.68,99.72,99.52,99.54,9827.0,99.68,99.72,99.52,99.54,9827.0
2025-06-16 11:30:00,99.5,99.6,99.44,99.58,16278.0,99.5,99.6,99.44,99.58,16278.0
2025-06-16 11:35:00,99.58,99.63,99.52,99.6,11472.0,99.58,99.63,99.52,99.6,11472.0
2025-06-16 11:40:00,99.59,99.85,99.56,99.69,11222.0,99.59,99.85,99.56,99.69,11222.0
2025-06-16 11:45:00,99.75,99.84,99.7,99.7,12028.0,99.75,99.84,99.7,99.7,12028.0
2025-06-16 11:50:00,99.73,99.84,99.65,99.71,154067.0,99.73,99.84,99.65,99.71,154067.0
2025-06-16 11:55:00,99.75,99.82,99.66,99.72,9754.0,99.75,99.82,99.66,99.72,9754.0
2025-06-16 12:00:00,99.75,99.81,99.69,99.69,49501.0,99.75,99.81,99.69,99.69,49501.0
2025-06-16 12:05:00,99.72,99.72,99.6,99.6,8092.0,99.72,99.72,99.6,99.6,8092.0
2025-06-16 12:10:00,99.6,99.68,99.57,99.64,5907.0,99.6,99.68,99.57,99.64,5907.0
2025-06-16 12:15:00,99.62,99.77,99.62,99.76,8900.0,99.62,99.77,99.62,99.76,8900.0
2025-06-16 12:20:00,99.77,99.95,99.74,99.92,49056.0,99.77,99.95,99.74,99.92,49056.0
2025-06-16 12:25:00,99.89,99.98,99.77,99.82,18792.0,99.89,99.98,99.77,99.82,18792.0
2025-06-16 12:30:00,99.83,99.86,99.7,99.73,17703.0,99.83,99.86,99.7,99.73,17703.0
2025-06-16 12:35:00,99.72,99.75,99.47,99.51,32801.0,99.72,99.75,99.47,99.51,32801.0
2025-06-16 12:40:00,99.47,99.57,99.42,99.48,12643.0,99.47,99.57,99.42,99.48,12643.0
2025-06-16 12:45:00,99.48,99.52,99.38,99.4,9488.0,99.48,99.52,99.38,99.4,9488.0
2025-06-16 12:50:00,99.4,99.45,99.35,99.43,8926.0,99.4,99.45,99.35,99.43,8926.0
2025-06-16 12:55:00,99.42,99.55,99.32,99.46,53958.0,99.42,99.55,99.32,99.46,53958.0
2025-06-16 13:00:00,99.45,99.45,99.26,99.29,57822.0,99.45,99.45,99.26,99.29,57822.0
2025-06-16 13:05:00,99.27,99.3,99.14,99.18,29856.0,99.27,99.3,99.14,99.18,29856.0
2025-06-16 13:10:00,99.17,99.24,99.14,99.23,11811.0,99.17,99.24,99.14,99.23,11811.0
2025-06-16 13:15:00,99.24,99.31,99.2,99.31,48337.0,99.24,99.31,99.2,99.31,48337.0
2025-06-16 13:20:00,99.29,99.47,99.27,99.43,18088.0,99.29,99.47,99.27,99.43,18088.0
2025-06-16 13:25:00,99.43,99.51,99.42,99.49,13162.0,99.43,99.51,99.42,99.49,13162.0
2025-06-16 13:30:00,99.5,99.67,99.5,99.64,41109.0,99.5,99.67,99.5,99.64,41109.0
2025-06-16 13:35:00,99.64,99.73,99.58,99.59,64995.0,99.64,99.73,99.58,99.59,64995.0
2025-06-16 13:40:00,99.58,99.64,99.41,99.55,27972.0,99.58,99.64,99.41,99.55,27972.0
2025-06-16 13:45:00,99.58,99.58,99.39,99.39,5362.0,99.58,99.58,99.39,99.39,5362.0
2025-06-16 13:50:00,99.4,99.4,99.27,99.29,3928.0,99.4,99.4,99.27,99.29,3928.0
2025-06-16 13:55:00,99.26,99.31,99.16,99.17,8887.0,99.26,99.31,99.16,99.17,8887.0
2025-06-16 14:00:00,99.17,99.17,98.99,98.99,7751.0,99.17,99.17,98.99,98.99,7751.0
2025-06-16 14:05:00,98.99,99.05,98.97,99.0,11820.0,98.99,99.05,98.97,99.0,11820.0
2025-06-16 14:10:00,99.02,99.03,98.93,98.98,13492.0,99.02,99.03,98.93,98.98,13492.0
2025-06-16 14:15:00,99.0,99.05,98.95,99.03,33026.0,99.0,99.05,98.95,99.03,33026.0
2025-06-16 14:20:00,99.04,99.1,99.0,99.02,22689.0,99.04,99.1,99.0,99.02,22689.0
2025-06-16 14:25:00,99.02,99.09,99.01,99.06,12739.0,99.02,99.09,99.01,99.06,12739.0
2025-06-16 14:30:00,99.05,99.08,98.99,99.0,24854.0,99.05,99.08,98.99,99.0,24854.0
2025-06-16 14:35:00,99.02,99.02,98.92,99.01,14724.0,99.02,99.02,98.92,99.01,14724.0
2025-06-16 14:40:00,99.01,99.16,98.99,99.11,25891.0,99.01,99.16,98.99,99.11,25891.0
2025-06-16 14:45:00,99.12,99.18,99.11,99.16,13496.0,99.12,99.18,99.11,99.16,13496.0
2025-06-16 14:50:00,99.16,99.24,99.12,99.23,17506.0,99.16,99.24,99.12,99.23,17506.0
2025-06-16 14:55:00,99.25,99.26,99.17,99.18,23166.0,99.25,99.26,99.17,99.18,23166.0
2025-06-16 15:00:00,99.18,99.22,99.07,99.09,51453.0,99.18,99.22,99.07,99.09,51453.0
2025-06-16 15:05:00,99.07,99.2,99.05,99.14,24884.0,99.07,99.2,99.05,99.14,24884.0
2025-06-16 15:10:00,99.14,99.15,98.96,98.99,24702.0,99.14,99.15,98.96,98.99,24702.0
2025-06-16 15:15:00,98.99,99.03,98.78,98.79,15553.0,98.99,99.03,98.78,98.79,15553.0
2025-06-16 15:20:00,98.8,98.81,98.45,98.45,19534.0,98.8,98.81,98.45,98.45,19534.0
2025-06-16 15:25:00,98.43,98.55,98.41,98.48,19235.0,98.43,98.55,98.41,98.48,19235.0
2025-06-16 15:30:00,98.48,98.64,98.46,98.61,41494.0,98.48,98.64,98.46,98.61,41494.0
2025-06-16 15:35:00,98.65,98.74,98.62,98.71,13778.0,98.65,98.74,98.62,98.71,13778.0
2025-06-16 15:40:00,98.72,98.79,98.62,98.72,56029.0,98.72,98.79,98.62,98.72,56029.0
2025-06-16 15:45:00,98.72,98.9,98.72,98.83,28065.0,98.72,98.9,98.72,98.83,28065.0
2025-06-16 15:50:00,98.81,99.03,98.78,98.95,54276.0,98.81,99.03,98.78,98.95,54276.0
2025-06-16 15:55:00,98.96,99.02,98.85,98.99,169041.0,98.96,99.02,98.85,98.99,169041.0
2025-06-17 09:30:00,99.03,99.52,98.89,99.07,24468.0,99.03,99.52,98.89,99.07,24468.0
2025-06-17 09:35:00,98.94,98.99,98.31,98.86,7516.0,98.94,98.99,98.31,98.86,7516.0
2025-06-17 09:40:00,98.7,98.99,98.57,98.93,3240.0,98.7,98.99,98.57,98.93,3240.0
2025-06-17 09:45:00,98.9,98.9,98.45,98.5,7594.0,98.9,98.9,98.45,98.5,7594.0
2025-06-17 09:50:00,98.5,98.65,98.3,98.31,12978.0,98.5,98.65,98.3,98.31,12978.0
2025-06-17 09:55:00,98.36,98.64,98.35,98.56,8017.0,98.36,98.64,98.35,98.56,8017.0
2025-06-17 10:00:00,98.61,98.74,98.51,98.56,32946.0,98.61,98.74,98.51,98.56,32946.0
2025-06-17 10:05:00,98.56,98.97,98.5,98.88,15355.0,98.56,98.97,98.5,98.88,15355.0
2025-06-17 10:10:00,98.96,99.14,98.95,99.08,20681.0,98.96,99.14,98.95,99.08,20681.0
2025-06-17 10:15:00,99.09,99.17,99.0,99.09,9224.0,99.09,99.17,99.0,99.09,9224.0
2025-06-17 10:20:00,99.05,99.29,99.05,99.17,5572.0,99.05,99.29,99.05,99.17,5572.0
2025-06-17 10:25:00,99.17,99.25,99.06,99.19,5723.0,99.17,99.25,99.06,99.19,5723.0
2025-06-17 10:30:00,99.23,99.23,98.94,98.99,6360.0,99.23,99.23,98.94,98.99,6360.0
2025-06-17 10:35:00,98.94,99.02,98.85,98.92,8211.0,98.94,99.02,98.85,98.92,8211.0
2025-06-17 10:40:00,98.87,98.99,98.83,98.91,2527.0,98.87,98.99,98.83,98.91,2527.0
2025-06-17 10:45:00,98.91,98.94,98.79,98.93,4655.0,98.91,98.94,98.79,98.93,4655.0
2025-06-17 10:50:00,98.91,98.95,98.87,98.89,14954.0,98.91,98.95,98.87,98.89,14954.0
2025-06-17 10:55:00,98.9,98.91,98.81,98.87,8545.0,98.9,98.91,98.81,98.87,8545.0
2025-06-17 11:00:00,98.88,98.91,98.79,98.83,14970.0,98.88,98.91,98.79,98.83,14970.0
2025-06-17 11:05:00,98.83,98.95,98.83,98.94,7571.0,98.83,98.95,98.83,98.94,7571.0
2025-06-17 11:10:00,98.94,99.04,98.92,99.03,6863.0,98.94,99.04,98.92,99.03,6863.0
2025-06-17 11:15:00,99.04,99.04,98.8,98.83,8799.0,99.04,99.04,98.8,98.83,8799.0
2025-06-17 11:20:00,98.8,98.92,98.8,98.92,3292.0,98.8,98.92,98.8,98.92,3292.0
2025-06-17 11:25:00,98.87,98.92,98.8,98.83,10823.0,98.87,98.92,98.8,98.83,10823.0
2025-06-17 11:30:00,98.82,98.98,98.79,98.98,11306.0,98.82,98.98,98.79,98.98,11306.0
2025-06-17 11:35:00,98.95,99.07,98.94,99.07,8359.0,98.95,99.07,98.94,99.07,8359.0
2025-06-17 11:40:00,99.05,99.05,98.83,98.85,7583.0,99.05,99.05,98.83,98.85,7583.0
2025-06-17 11:45:00,98.83,98.89,98.74,98.77,16029.0,98.83,98.89,98.74,98.77,16029.0
2025-06-17 11:50:00,98.77,98.77,98.7,98.73,8429.0,98.77,98.77,98.7,98.73,8429.0
2025-06-17 11:55:00,98.72,98.77,98.68,98.69,9348.0,98.72,98.77,98.68,98.69,9348.0
2025-06-17 12:00:00,98.71,98.86,98.71,98.85,4840.0,98.71,98.86,98.71,98.85,4840.0
2025-06-17 12:05:00,98.83,98.88,98.72,98.87,7425.0,98.83,98.88,98.72,98.87,7425.0
2025-06-17 12:10:00,98.87,99.0,98.87,98.93,5693.0,98.87,99.0,98.87,98.93,5693.0
2025-06-17 12:15:00,98.92,99.03,98.9,99.01,10741.0,98.92,99.03,98.9,99.01,10741.0
2025-06-17 12:20:00,99.03,99.04,98.99,99.01,3997.0,99.03,99.04,98.99,99.01,3997.0
2025-06-17 12:25:00,99.02,99.05,98.91,98.92,3263.0,99.02,99.05,98.91,98.92,3263.0
2025-06-17 12:30:00,98.91,98.94,98.9,98.92,3254.0,98.91,98.94,98.9,98.92,3254.0
2025-06-17 12:35:00,98.9,98.99,98.89,98.96,7438.0,98.9,98.99,98.89,98.96,7438.0
2025-06-17 12:40:00,98.98,98.99,98.92,98.93,3240.0,98.98,98.99,98.92,98.93,3240.0
2025-06-17 12:45:00,98.92,99.0,98.84,98.85,5122.0,98.92,99.0,98.84,98.85,5122.0
2025-06-17 12:50:00,98.85,98.98,98.84,98.95,4077.0,98.85,98.98,98.84,98.95,4077.0
2025-06-17 12:55:00,98.93,98.98,98.85,98.88,3793.0,98.93,98.98,98.85,98.88,3793.0
2025-06-17 13:00:00,98.88,99.06,98.88,99.01,2386.0,98.88,99.06,98.88,99.01,2386.0
2025-06-17 13:05:00,98.98,99.04,98.98,99.04,4792.0,98.98,99.04,98.98,99.04,4792.0
2025-06-17 13:10:00,99.04,99.04,98.89,98.89,4772.0,99.04,99.04,98.89,98.89,4772.0
2025-06-17 13:15:00,98.88,98.89,98.78,98.88,8158.0,98.88,98.89,98.78,98.88,8158.0
2025-06-17 13:20:00,98.84,98.84,98.77,98.8,5015.0,98.84,98.84,98.77,98.8,5015.0
2025-06-17 13:25:00,98.79,98.82,98.7,98.7,2417.0,98.79,98.82,98.7,98.7,2417.0
2025-06-17 13:30:00,98.73,98.8,98.71,98.76,5373.0,98.73,98.8,98.71,98.76,5373.0
2025-06-17 13:35:00,98.79,98.81,98.71,98.73,8438.0,98.79,98.81,98.71,98.73,8438.0
2025-06-17 13:40:00,98.73,98.81,98.61,98.63,7840.0,98.73,98.81,98.61,98.63,7840.0
2025-06-17 13:45:00,98.63,98.64,98.42,98.48,7970.0,98.63,98.64,98.42,98.48,7970.0
2025-06-17 13:50:00,98.46,98.5,98.45,98.49,4835.0,98.46,98.5,98.45,98.49,4835.0
2025-06-17 13:55:00,98.49,98.49,98.37,98.39,5827.0,98.49,98.49,98.37,98.39,5827.0
2025-06-17 14:00:00,98.38,98.39,98.29,98.3,7758.0,98.38,98.39,98.29,98.3,7758.0
2025-06-17 14:05:00,98.36,98.36,98.23,98.26,6877.0,98.36,98.36,98.23,98.26,6877.0
2025-06-17 14:10:00,98.25,98.29,98.21,98.21,6381.0,98.25,98.29,98.21,98.21,6381.0
2025-06-17 14:15:00,98.19,98.22,98.14,98.17,7189.0,98.19,98.22,98.14,98.17,7189.0
2025-06-17 14:20:00,98.17,98.24,98.15,98.24,5718.0,98.17,98.24,98.15,98.24,5718.0
2025-06-17 14:25:00,98.22,98.32,98.2,98.31,7047.0,98.22,98.32,98.2,98.31,7047.0
2025-06-17 14:30:00,98.3,98.43,98.25,98.43,24088.0,98.3,98.43,98.25,98.43,24088.0
2025-06-17 14:35:00,98.4,98.46,98.38,98.42,41899.0,98.4,98.46,98.38,98.42,41899.0
2025-06-17 14:40:00,98.42,98.47,98.34,98.37,23635.0,98.42,98.47,98.34,98.37,23635.0
2025-06-17 14:45:00,98.34,98.44,98.28,98.28,6864.0,98.34,98.44,98.28,98.28,6864.0
2025-06-17 14:50:00,98.28,98.37,98.23,98.25,5421.0,98.28,98.37,98.23,98.25,5421.0
2025-06-17 14:55:00,98.25,98.36,98.23,98.36,9354.0,98.25,98.36,98.23,98.36,9354.0
2025-06-17 15:00:00,98.36,98.36,98.21,98.24,12939.0,98.36,98.36,98.21,98.24,12939.0
2025-06-17 15:05:00,98.26,98.33,98.24,98.31,8417.0,98.26,98.33,98.24,98.31,8417.0
2025-06-17 15:10:00,98.33,98.44,98.3,98.41,7114.0,98.33,98.44,98.3,98.41,7114.0
2025-06-17 15:15:00,98.39,98.48,98.36,98.38,12759.0,98.39,98.48,98.36,98.38,12759.0
2025-06-17 15:20:00,98.36,98.52,98.34,98.52,7294.0,98.36,98.52,98.34,98.52,7294.0
2025-06-17 15:25:00,98.54,98.58,98.51,98.56,21317.0,98.54,98.58,98.51,98.56,21317.0
2025-06-17 15:30:00,98.56,98.62,98.51,98.6,11814.0,98.56,98.62,98.51,98.6,11814.0
2025-06-17 15:35:00,98.62,98.71,98.61,98.71,16662.0,98.62,98.71,98.61,98.71,16662.0
2025-06-17 15:40:00,98.7,98.72,98.55,98.62,14366.0,98.7,98.72,98.55,98.62,14366.0
2025-06-17 15:45:00,98.65,98.7,98.62,98.66,19872.0,98.65,98.7,98.62,98.66,19872.0
2025-06-17 15:50:00,98.67,98.87,98.65,98.69,39122.0,98.67,98.87,98.65,98.69,39122.0
2025-06-17 15:55:00,98.69,98.87,98.68,98.78,105607.0,98.69,98.87,98.68,98.78,105607.0
2025-06-18 09:30:00,99.01,99.05,98.25,98.37,19527.0,99.01,99.05,98.25,98.37,19527.0
2025-06-18 09:35:00,98.37,98.85,98.37,98.75,2217.0,98.37,98.85,98.37,98.75,2217.0
2025-06-18 09:40:00,98.86,98.86,98.47,98.48,2634.0,98.86,98.86,98.47,98.48,2634.0
2025-06-18 09:45:00,98.56,98.57,98.11,98.14,6261.0,98.56,98.57,98.11,98.14,6261.0
2025-06-18 09:50:00,98.15,98.45,98.15,98.45,7512.0,98.15,98.45,98.15,98.45,7512.0
2025-06-18 09:55:00,98.44,98.44,98.08,98.24,5423.0,98.44,98.44,98.08,98.24,5423.0
2025-06-18 10:00:00,98.2,98.31,98.15,98.26,5568.0,98.2,98.31,98.15,98.26,5568.0
2025-06-18 10:05:00,98.28,98.39,98.14,98.26,7878.0,98.28,98.39,98.14,98.26,7878.0
2025-06-18 10:10:00,98.25,98.28,98.08,98.13,6253.0,98.25,98.28,98.08,98.13,6253.0
2025-06-18 10:15:00,98.07,98.32,98.03,98.32,12543.0,98.07,98.32,98.03,98.32,12543.0
2025-06-18 10:20:00,98.36,98.52,98.28,98.47,26737.0,98.36,98.52,98.28,98.47,26737.0
2025-06-18 10:25:00,98.49,98.6,98.38,98.43,43039.0,98.49,98.6,98.38,98.43,43039.0
2025-06-18 10:30:00,98.39,98.64,98.38,98.61,16408.0,98.39,98.64,98.38,98.61,16408.0
2025-06-18 10:35:00,98.62,98.68,98.53,98.67,14584.0,98.62,98.68,98.53,98.67,14584.0
2025-06-18 10:40:00,98.65,98.72,98.6,98.69,4532.0,98.65,98.72,98.6,98.69,4532.0
2025-06-18 10:45:00,98.69,98.72,98.58,98.72,5953.0,98.69,98.72,98.58,98.72,5953.0
2025-06-18 10:50:00,98.71,98.85,98.69,98.82,7169.0,98.71,98.85,98.69,98.82,7169.0
2025-06-18 10:55:00,98.76,98.86,98.66,98.84,7031.0,98.76,98.86,98.66,98.84,7031.0
2025-06-18 11:00:00,98.87,99.0,98.87,98.95,3279.0,98.87,99.0,98.87,98.95,3279.0
2025-06-18 11:05:00,98.97,99.08,98.96,99.02,18909.0,98.97,99.08,98.96,99.02,18909.0
2025-06-18 11:10:00,99.08,99.09,98.84,98.9,18738.0,99.08,99.09,98.84,98.9,18738.0
2025-06-18 11:15:00,98.9,98.99,98.88,98.91,5113.0,98.9,98.99,98.88,98.91,5113.0
2025-06-18 11:20:00,98.86,99.0,98.82,99.0,4416.0,98.86,99.0,98.82,99.0,4416.0
2025-06-18 11:25:00,98.95,98.96,98.81,98.87,4904.0,98.95,98.96,98.81,98.87,4904.0
2025-06-18 11:30:00,98.88,98.88,98.79,98.79,15820.0,98.88,98.88,98.79,98.79,15820.0
2025-06-18 11:35:00,98.77,98.8,98.7,98.74,7151.0,98.77,98.8,98.7,98.74,7151.0
2025-06-18 11:40:00,98.72,98.8,98.6,98.78,6132.0,98.72,98.8,98.6,98.78,6132.0
2025-06-18 11:45:00,98.74,98.77,98.74,98.74,2422.0,98.74,98.77,98.74,98.74,2422.0
2025-06-18 11:50:00,98.74,98.75,98.69,98.73,3678.0,98.74,98.75,98.69,98.73,3678.0
2025-06-18 11:55:00,98.74,98.74,98.63,98.67,3764.0,98.74,98.74,98.63,98.67,3764.0
2025-06-18 12:00:00,98.68,98.86,98.68,98.75,11716.0,98.68,98.86,98.68,98.75,11716.0
2025-06-18 12:05:00,98.75,98.8,98.72,98.79,4541.0,98.75,98.8,98.72,98.79,4541.0
2025-06-18 12:10:00,98.78,98.81,98.69,98.74,8480.0,98.78,98.81,98.69,98.74,8480.0
2025-06-18 12:15:00,98.75,98.78,98.7,98.73,6168.0,98.75,98.78,98.7,98.73,6168.0
2025-06-18 12:20:00,98.7,98.75,98.65,98.75,4406.0,98.7,98.75,98.65,98.75,4406.0
2025-06-18 12:25:00,98.75,98.77,98.7,98.72,5080.0,98.75,98.77,98.7,98.72,5080.0
2025-06-18 12:30:00,98.68,98.7,98.67,98.7,2740.0,98.68,98.7,98.67,98.7,2740.0
2025-06-18 12:35:00,98.68,98.7,98.59,98.66,5904.0,98.68,98.7,98.59,98.66,5904.0
2025-06-18 12:40:00,98.67,98.86,98.66,98.85,31159.0,98.67,98.86,98.66,98.85,31159.0
2025-06-18 12:45:00,98.85,98.88,98.74,98.74,9933.0,98.85,98.88,98.74,98.74,9933.0
2025-06-18 12:50:00,98.8,98.84,98.62,98.66,4879.0,98.8,98.84,98.62,98.66,4879.0
2025-06-18 12:55:00,98.69,98.77,98.63,98.76,8218.0,98.69,98.77,98.63,98.76,8218.0
2025-06-18 13:00:00,98.75,98.77,98.7,98.7,8611.0,98.75,98.77,98.7,98.7,8611.0
2025-06-18 13:05:00,98.7,98.76,98.69,98.74,3730.0,98.7,98.76,98.69,98.74,3730.0
2025-06-18 13:10:00,98.75,98.78,98.73,98.78,3021.0,98.75,98.78,98.73,98.78,3021.0
2025-06-18 13:15:00,98.8,98.82,98.73,98.77,5857.0,98.8,98.82,98.73,98.77,5857.0
2025-06-18 13:20:00,98.79,98.88,98.79,98.88,3374.0,98.79,98.88,98.79,98.88,3374.0
2025-06-18 13:25:00,98.89,98.93,98.85,98.89,26465.0,98.89,98.93,98.85,98.89,26465.0
2025-06-18 13:30:00,98.92,98.92,98.82,98.83,3593.0,98.92,98.92,98.82,98.83,3593.0
2025-06-18 13:35:00,98.86,98.91,98.8,98.88,4250.0,98.86,98.91,98.8,98.88,4250.0
2025-06-18 13:40:00,98.88,98.88,98.81,98.87,6935.0,98.88,98.88,98.81,98.87,6935.0
2025-06-18 13:45:00,98.85,98.94,98.81,98.91,2433.0,98.85,98.94,98.81,98.91,2433.0
2025-06-18 13:50:00,98.86,99.08,98.85,99.08,10467.0,98.86,99.08,98.85,99.08,10467.0
2025-06-18 13:55:00,99.09,99.37,99.09,99.3,23518.0,99.09,99.37,99.09,99.3,23518.0
2025-06-18 14:00:00,99.3,99.42,99.21,99.24,36583.0,99.3,99.42,99.21,99.24,36583.0
2025-06-18 14:05:00,99.26,99.43,99.26,99.27,20935.0,99.26,99.43,99.26,99.27,20935.0
2025-06-18 14:10:00,99.24,99.54,99.12,99.54,26254.0,99.24,99.54,99.12,99.54,26254.0
2025-06-18 14:15:00,99.52,99.52,99.36,99.36,6841.0,99.52,99.52,99.36,99.36,6841.0
2025-06-18 14:20:00,99.37,99.53,99.36,99.5,8974.0,99.37,99.53,99.36,99.5,8974.0
2025-06-18 14:25:00,99.5,99.51,99.41,99.5,8064.0,99.5,99.51,99.41,99.5,8064.0
2025-06-18 14:30:00,99.5,99.61,99.5,99.61,8487.0,99.5,99.61,99.5,99.61,8487.0
2025-06-18 14:35:00,99.58,99.63,99.51,99.54,9587.0,99.58,99.63,99.51,99.54,9587.0
2025-06-18 14:40:00,99.54,99.67,99.52,99.67,7764.0,99.54,99.67,99.52,99.67,7764.0
2025-06-18 14:45:00,99.65,99.65,99.52,99.57,9274.0,99.65,99.65,99.52,99.57,9274.0
2025-06-18 14:50:00,99.58,99.61,99.49,99.53,11414.0,99.58,99.61,99.49,99.53,11414.0
2025-06-18 14:55:00,99.53,99.53,99.31,99.31,12388.0,99.53,99.53,99.31,99.31,12388.0
2025-06-18 15:00:00,99.3,99.35,99.26,99.27,9828.0,99.3,99.35,99.26,99.27,9828.0
2025-06-18 15:05:00,99.28,99.28,98.99,99.05,8254.0,99.28,99.28,98.99,99.05,8254.0
2025-06-18 15:10:00,99.05,99.17,99.0,99.08,15480.0,99.05,99.17,99.0,99.08,15480.0
2025-06-18 15:15:00,99.09,99.23,99.03,99.23,13453.0,99.09,99.23,99.03,99.23,13453.0
2025-06-18 15:20:00,99.22,99.46,99.21,99.42,15995.0,99.22,99.46,99.21,99.42,15995.0
2025-06-18 15:25:00,99.42,99.46,99.32,99.39,40702.0,99.42,99.46,99.32,99.39,40702.0
2025-06-18 15:30:00,99.35,99.55,99.32,99.54,131881.0,99.35,99.55,99.32,99.54,131881.0
2025-06-18 15:35:00,99.53,99.58,99.48,99.51,27730.0,99.53,99.58,99.48,99.51,27730.0
2025-06-18 15:40:00,99.52,99.56,99.44,99.56,27101.0,99.52,99.56,99.44,99.56,27101.0
2025-06-18 15:45:00,99.56,99.57,99.36,99.36,28582.0,99.56,99.57,99.36,99.36,28582.0
2025-06-18 15:50:00,99.38,99.59,99.37,99.42,37014.0,99.38,99.59,99.37,99.42,37014.0
2025-06-18 15:55:00,99.42,99.43,99.22,99.38,136759.0,99.42,99.43,99.22,99.38,136759.0
2025-06-20 09:30:00,99.36,100.25,99.16,100.16,526662.0,99.36,100.25,99.16,100.16,526662.0
2025-06-20 09:35:00,100.02,100.17,99.59,100.09,15863.0,100.02,100.17,99.59,100.09,15863.0
2025-06-20 09:40:00,100.12,100.22,99.9,99.95,12787.0,100.12,100.22,99.9,99.95,12787.0
2025-06-20 09:45:00,99.98,100.22,99.97,100.16,13952.0,99.98,100.22,99.97,100.16,13952.0
2025-06-20 09:50:00,100.14,100.16,99.83,100.15,10723.0,100.14,100.16,99.83,100.15,10723.0
2025-06-20 09:55:00,100.13,100.42,100.12,100.42,3581.0,100.13,100.42,100.12,100.42,3581.0
2025-06-20 10:00:00,100.45,100.5,100.23,100.41,21657.0,100.45,100.5,100.23,100.41,21657.0
2025-06-20 10:05:00,100.38,100.46,100.27,100.35,21916.0,100.38,100.46,100.27,100.35,21916.0
2025-06-20 10:10:00,100.37,100.46,100.21,100.34,58992.0,100.37,100.46,100.21,100.34,58992.0
2025-06-20 10:15:00,100.34,100.48,100.29,100.36,16696.0,100.34,100.48,100.29,100.36,16696.0
2025-06-20 10:20:00,100.4,100.51,100.36,100.39,13423.0,100.4,100.51,100.36,100.39,13423.0
2025-06-20 10:25:00,100.41,100.45,100.1,100.11,22814.0,100.41,100.45,100.1,100.11,22814.0
2025-06-20 10:30:00,100.15,100.23,100.04,100.14,13326.0,100.15,100.23,100.04,100.14,13326.0
2025-06-20 10:35:00,100.15,100.15,99.96,99.99,19197.0,100.15,100.15,99.96,99.99,19197.0
2025-06-20 10:40:00,100.03,100.16,99.99,100.02,7963.0,100.03,100.16,99.99,100.02,7963.0
2025-06-20 10:45:00,100.01,100.12,99.94,100.04,11223.0,100.01,100.12,99.94,100.04,11223.0
2025-06-20 10:50:00,100.02,100.13,100.02,100.05,14705.0,100.02,100.13,100.02,100.05,14705.0
2025-06-20 10:55:00,100.04,100.16,100.01,100.02,20890.0,100.04,100.16,100.01,100.02,20890.0
2025-06-20 11:00:00,100.02,100.11,99.99,100.06,7878.0,100.02,100.11,99.99,100.06,7878.0
2025-06-20 11:05:00,100.05,100.12,100.03,100.11,5130.0,100.05,100.12,100.03,100.11,5130.0
2025-06-20 11:10:00,100.1,100.23,100.07,100.21,8227.0,100.1,100.23,100.07,100.21,8227.0
2025-06-20 11:15:00,100.19,100.37,100.19,100.37,7515.0,100.19,100.37,100.19,100.37,7515.0
2025-06-20 11:20:00,100.31,100.38,100.26,100.37,4240.0,100.31,100.38,100.26,100.37,4240.0
2025-06-20 11:25:00,100.37,100.51,100.37,100.47,10367.0,100.37,100.51,100.37,100.47,10367.0
2025-06-20 11:30:00,100.47,100.54,100.36,100.4,10439.0,100.47,100.54,100.36,100.4,10439.0
2025-06-20 11:35:00,100.4,100.48,100.38,100.47,8670.0,100.4,100.48,100.38,100.47,8670.0
2025-06-20 11:40:00,100.48,100.59,100.48,100.56,29744.0,100.48,100.59,100.48,100.56,29744.0
2025-06-20 11:45:00,100.54,100.55,100.42,100.53,16662.0,100.54,100.55,100.42,100.53,16662.0
2025-06-20 11:50:00,100.52,100.52,100.25,100.25,12904.0,100.52,100.52,100.25,100.25,12904.0
2025-06-20 11:55:00,100.27,100.27,100.05,100.09,22996.0,100.27,100.27,100.05,100.09,22996.0
2025-06-20 12:00:00,100.04,100.1,99.99,100.02,20878.0,100.04,100.1,99.99,100.02,20878.0
2025-06-20 12:05:00,100.02,100.02,99.93,99.96,8459.0,100.02,100.02,99.93,99.96,8459.0
2025-06-20 12:10:00,99.96,100.02,99.91,99.93,15352.0,99.96,100.02,99.91,99.93,15352.0
2025-06-20 12:15:00,99.95,99.95,99.81,99.81,9132.0,99.95,99.95,99.81,99.81,9132.0
2025-06-20 12:20:00,99.81,99.83,99.65,99.74,18110.0,99.81,99.83,99.65,99.74,18110.0
2025-06-20 12:25:00,99.77,99.84,99.74,99.82,8751.0,99.77,99.84,99.74,99.82,8751.0
2025-06-20 12:30:00,99.85,99.96,99.82,99.94,4977.0,99.85,99.96,99.82,99.94,4977.0
2025-06-20 12:35:00,99.94,100.09,99.94,100.06,4479.0,99.94,100.09,99.94,100.06,4479.0
2025-06-20 12:40:00,100.04,100.09,100.04,100.07,7713.0,100.04,100.09,100.04,100.07,7713.0
2025-06-20 12:45:00,100.08,100.12,99.98,99.98,13926.0,100.08,100.12,99.98,99.98,13926.0
2025-06-20 12:50:00,99.96,100.03,99.92,100.0,9563.0,99.96,100.03,99.92,100.0,9563.0
2025-06-20 12:55:00,99.97,100.04,99.9,99.96,9681.0,99.97,100.04,99.9,99.96,9681.0
2025-06-20 13:00:00,99.94,100.08,99.94,100.08,6714.0,99.94,100.08,99.94,100.08,6714.0
2025-06-20 13:05:00,100.1,100.17,100.07,100.08,12967.0,100.1,100.17,100.07,100.08,12967.0
2025-06-20 13:10:00,100.1,100.13,100.04,100.13,6645.0,100.1,100.13,100.04,100.13,6645.0
2025-06-20 13:15:00,100.12,100.18,100.05,100.12,7580.0,100.12,100.18,100.05,100.12,7580.0
2025-06-20 13:20:00,100.11,100.2,100.06,100.08,11870.0,100.11,100.2,100.06,100.08,11870.0
2025-06-20 13:25:00,100.07,100.18,100.07,100.17,8630.0,100.07,100.18,100.07,100.17,8630.0
2025-06-20 13:30:00,100.15,100.16,100.03,100.07,6363.0,100.15,100.16,100.03,100.07,6363.0
2025-06-20 13:35:00,100.07,100.08,99.88,99.92,9691.0,100.07,100.08,99.88,99.92,9691.0
2025-06-20 13:40:00,99.93,99.93,99.75,99.8,7235.0,99.93,99.93,99.75,99.8,7235.0
2025-06-20 13:45:00,99.78,99.85,99.65,99.7,5309.0,99.78,99.85,99.65,99.7,5309.0
2025-06-20 13:50:00,99.72,99.85,99.69,99.85,9471.0,99.72,99.85,99.69,99.85,9471.0
2025-06-20 13:55:00,99.87,99.98,99.87,99.97,3736.0,99.87,99.98,99.87,99.97,3736.0
2025-06-20 14:00:00,99.97,100.07,99.94,100.06,14045.0,99.97,100.07,99.94,100.06,14045.0
2025-06-20 14:05:00,100.04,100.09,100.0,100.09,9845.0,100.04,100.09,100.0,100.09,9845.0
2025-06-20 14:10:00,100.06,100.16,100.01,100.14,15088.0,100.06,100.16,100.01,100.14,15088.0
2025-06-20 14:15:00,100.14,100.18,100.13,100.17,22030.0,100.14,100.18,100.13,100.17,22030.0
2025-06-20 14:20:00,100.17,100.17,100.13,100.17,14032.0,100.17,100.17,100.13,100.17,14032.0
2025-06-20 14:25:00,100.16,100.16,100.01,100.04,17264.0,100.16,100.16,100.01,100.04,17264.0
2025-06-20 14:30:00,100.02,100.06,100.0,100.01,21546.0,100.02,100.06,100.0,100.01,21546.0
2025-06-20 14:35:00,100.0,100.05,99.96,99.99,10118.0,100.0,100.05,99.96,99.99,10118.0
2025-06-20 14:40:00,99.98,100.0,99.94,99.98,11032.0,99.98,100.0,99.94,99.98,11032.0
2025-06-20 14:45:00,99.97,99.98,99.91,99.92,6099.0,99.97,99.98,99.91,99.92,6099.0
2025-06-20 14:50:00,99.92,99.93,99.88,99.9,10362.0,99.92,99.93,99.88,99.9,10362.0
2025-06-20 14:55:00,99.91,99.92,99.78,99.83,15593.0,99.91,99.92,99.78,99.83,15593.0
2025-06-20 15:00:00,99.83,99.89,99.7,99.7,15284.0,99.83,99.89,99.7,99.7,15284.0
2025-06-20 15:05:00,99.7,99.75,99.64,99.75,12668.0,99.7,99.75,99.64,99.75,12668.0
2025-06-20 15:10:00,99.76,99.95,99.74,99.94,29771.0,99.76,99.95,99.74,99.94,29771.0
2025-06-20 15:15:00,99.93,99.98,99.89,99.96,13231.0,99.93,99.98,99.89,99.96,13231.0
2025-06-20 15:20:00,99.97,100.04,99.97,99.99,9091.0,99.97,100.04,99.97,99.99,9091.0
2025-06-20 15:25:00,99.98,100.03,99.85,99.91,23622.0,99.98,100.03,99.85,99.91,23622.0
2025-06-20 15:30:00,99.92,100.0,99.9,99.98,37010.0,99.92,100.0,99.9,99.98,37010.0
2025-06-20 15:35:00,99.98,100.01,99.91,100.0,13918.0,99.98,100.01,99.91,100.0,13918.0
2025-06-20 15:40:00,100.0,100.0,99.88,99.98,43271.0,100.0,100.0,99.88,99.98,43271.0
2025-06-20 15:45:00,99.97,100.01,99.82,99.82,85246.0,99.97,100.01,99.82,99.82,85246.0
2025-06-20 15:50:00,99.87,100.21,99.85,100.15,38730.0,99.87,100.21,99.85,100.15,38730.0
2025-06-20 15:55:00,100.19,100.25,100.0,100.18,317210.0,100.19,100.25,100.0,100.18,317210.0